1652076300000|2022-05-09 06:05:00|15145|15143.5|15145|15143.5|15146|15144.5|15145|15142.5|41
1652076310000|2022-05-09 06:05:10|15146||15145||15146||15145||18
1652076320000|2022-05-09 06:05:20|15144.3|15142.5|15145|15143.5|15146|15143.5|15144.3|15142.5|55
1652076330000|2022-05-09 06:05:30|||||||||9
1652076340000|2022-05-09 06:05:40|15144|15142.5|15143|15141.5|15144|15142.5|15143|15141.5|20
1652076350000|2022-05-09 06:05:50|15142.6|15141.1|15141.6|15140.1|15142.6|15141.1|15140.6|15139.1|34
1652076360000|2022-05-09 06:06:00|15140.6|15139.1|15143|15140.5|15143.3|15140.8|15140.6|15139.1|92
1652076370000|2022-05-09 06:06:10|15144|15141.5|15144|15142.5|15144.7|15143.2|15143|15141.5|124
1652076380000|2022-05-09 06:06:20|15143|15140.5|15147|15144.5|15147|15145.5|15143|15140.5|211
1652076390000|2022-05-09 06:06:30||15145.5||15145.5||15145.5||15145.5|1
1652076400000|2022-05-09 06:06:40|15148|15146.5|15148|15146.5|15148.3|15146.5|15148|15145.5|40
1652076410000|2022-05-09 06:06:50|||||||||13
1652076420000|2022-05-09 06:07:00|15147.3|15145.8|15148|15146.5|15148|15146.5|15147|15145.5|20
1652076430000|2022-05-09 06:07:10|15149|15147.5|15149|15147.5|15149|15147.5|15149|15147.5|8
1652076440000|2022-05-09 06:07:20|15150|15148.5|15148|15146.5|15150|15148.5|15148|15146.5|7
1652076450000|2022-05-09 06:07:30|15147|15145.5|15147|15145.5|15148|15146.5|15147|15145.5|36
1652076460000|2022-05-09 06:07:40|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|22
1652076470000|2022-05-09 06:07:50|||||||||6
1652076480000|2022-05-09 06:08:00|15146.6|15145.1|15144|15141.5|15147|15145.5|15144|15141.5|39
1652076490000|2022-05-09 06:08:10|15143.3|15141.8|15143|15141.5|15143.6|15141.8|15143|15141.1|27
1652076500000|2022-05-09 06:08:20|||||||||12
1652076510000|2022-05-09 06:08:30|||||||||16
1652076520000|2022-05-09 06:08:40|15141.6|15140.1|15141.6|15139.1|15143|15141.5|15141.3|15139.1|42
1652076530000|2022-05-09 06:08:50|15141.3|15139.8|15139.6|15138.1|15141.6|15140.1|15139.6|15138.1|48
1652076540000|2022-05-09 06:09:00|15140.6|15139.1|15140.6|15139.1|15141.6|15140.1|15140.6|15139.1|60
1652076550000|2022-05-09 06:09:10|15141.6|15139.6|15140.6|15139.1|15141.6|15140.1|15140.6|15139.1|39
1652076560000|2022-05-09 06:09:20|15141.6|15140.1|15139.6|15138.1|15141.6|15140.1|15139.6|15137.1|40
1652076570000|2022-05-09 06:09:30|15140.3|15138.8|15139.3|15137.8|15140.6|15139.1|15139.3|15137.8|63
1652076580000|2022-05-09 06:09:40|15140.3|15139.1|15141.6|15140.1|15143|15141.5|15140.3|15139.1|51
1652076590000|2022-05-09 06:09:50|||||||||3
1652076600000|2022-05-09 06:10:00|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|16
1652076610000|2022-05-09 06:10:10|15139.6|15138.1|15139.6|15138.1|15139.6|15138.1|15139.6|15138.1|18
1652076620000|2022-05-09 06:10:20|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|15139.6|15138.1|50
1652076630000|2022-05-09 06:10:30|15141.6|15140.1|15140.6|15139.1|15141.6|15140.1|15140.6|15139.1|43
1652076640000|2022-05-09 06:10:40|||||||||3
1652076650000|2022-05-09 06:10:50|15139.6|15138.1|15140.6|15139.1|15140.6|15139.1|15139.6|15138.1|27
1652076660000|2022-05-09 06:11:00|15140.3|15138.8|15139.6|15138.1|15140.6|15139.1|15139.6|15138.1|16
1652076670000|2022-05-09 06:11:10|15139.3|15137.8|15139.6|15137.1|15139.6|15138.1|15138.6|15136.8|32
1652076680000|2022-05-09 06:11:20|15139|15137.5|15141.6|15139.1|15141.6|15139.1|15138.6|15137.1|30
1652076690000|2022-05-09 06:11:30|15140.6||15140.6||15140.6||15140.6||5
1652076700000|2022-05-09 06:11:40|||||||||2
1652076710000|2022-05-09 06:11:50|15141.6|15140.1|15141.6|15140.1|15141.6|15140.1|15141.3|15139.1|20
1652076720000|2022-05-09 06:12:00|15141.3|15139.8|15141.6|15140.1|15141.6|15140.1|15140.6|15139.1|17
1652076730000|2022-05-09 06:12:10|15141.3|15139.8|15139.6|15138.1|15141.3|15139.8|15139.6|15138.1|43
1652076750000|2022-05-09 06:12:30|15138.6|15137.1|15141.6|15140.1|15141.6|15140.1|15138.6|15137.1|58
1652076760000|2022-05-09 06:12:40|15142|15140.5|15143|15141.5|15143|15141.5|15141.6|15140.1|32
1652076770000|2022-05-09 06:12:50|||||||||5
1652076780000|2022-05-09 06:13:00|15144|15142.5|15144|15142.5|15145|15142.5|15143|15141.5|27
1652076790000|2022-05-09 06:13:10|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|16
1652076800000|2022-05-09 06:13:20|15144|15142.5|15144|15142.5|15145|15143.5|15144|15142.5|14
1652076810000|2022-05-09 06:13:30|15144.3|15142.8|15145|15143.5|15145|15143.5|15144|15142.5|23
1652076820000|2022-05-09 06:13:40|15144|15142.5|15148|15146.5|15148|15146.5|15144|15142.5|56
1652076830000|2022-05-09 06:13:50|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|12
1652076840000|2022-05-09 06:14:00|15147|15145.5|15146|15144.5|15147|15145.5|15145|15143.5|33
1652076850000|2022-05-09 06:14:10|15147|15145.5|15146|15144.5|15147|15145.5|15146|15144.5|33
1652076860000|2022-05-09 06:14:20|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|1
1652076870000|2022-05-09 06:14:30|15145.3|15142.8|15146|15143.5|15146|15143.5|15145|15142.8|17
1652076880000|2022-05-09 06:14:40|15145|15144.5|15146|15144.5|15146|15144.5|15145|15144.5|2
1652076890000|2022-05-09 06:14:50|15146.3|15143.8|15144.6|15143.1|15146.3|15143.8|15144.6|15143.1|25
1652076900000|2022-05-09 06:15:00|15145|15143.5|15145|15143.5|15145|15143.5|15144|15142.5|23
1652076910000|2022-05-09 06:15:10|||||||||5
1652076920000|2022-05-09 06:15:20|15144.6|15143.1|15145|15143.5|15145|15143.5|15144.6|15143.1|20
1652076930000|2022-05-09 06:15:30|15144.6|15143.1|15146|15144.5|15147|15145.5|15144.6|15143.1|32
1652076950000|2022-05-09 06:15:50|15145.3|15143.5|15146|15144.5|15146|15144.5|15145|15143.5|24
1652076960000|2022-05-09 06:16:00|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|56
1652076970000|2022-05-09 06:16:10|15147|15145.5|15147|15145.5|15147|15145.5|15147|15145.5|3
1652076980000|2022-05-09 06:16:20|15148|15146.5|15148|15146.5|15148|15146.5|15148|15146.5|8
1652076990000|2022-05-09 06:16:30|15149|15146.8|15149|15147.5|15149|15147.5|15148|15146.5|30
1652077000000|2022-05-09 06:16:40|15148|15146.5|15148|15146.5|15148|15146.5|15148|15146.5|13
1652077010000|2022-05-09 06:16:50|15147.3|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|18
1652077020000|2022-05-09 06:17:00|15148.3|15146.8|15149|15147.5|15149|15147.5|15148|15146.5|34
1652077030000|2022-05-09 06:17:10|15148|15146.5|15148|15146.5|15149|15147.5|15148|15146.5|10
1652077040000|2022-05-09 06:17:20|15147|15145.5|15149|15146.5|15149|15147.5|15147|15145.5|19
1652077050000|2022-05-09 06:17:30|15148|15147.5|15149|15147.5|15149|15147.5|15148|15147.5|10
1652077060000|2022-05-09 06:17:40|15148|15146.5|15148|15146.5|15148|15146.5|15148|15146.5|6
1652077070000|2022-05-09 06:17:50|||||||||3
1652077080000|2022-05-09 06:18:00|15149|15147.5|15150|15148.5|15150|15148.5|15148.6|15146.5|56
1652077090000|2022-05-09 06:18:10|15149|15147.5|15149|15147.5|15149|15147.5|15149|15147.5|7
1652077100000|2022-05-09 06:18:20|||||||||15
1652077110000|2022-05-09 06:18:30|15150|15148.5|15149|15147.5|15150|15148.5|15149|15147.5|39
1652077120000|2022-05-09 06:18:40||15146.5||15146.5||15146.5||15146.5|2
1652077130000|2022-05-09 06:18:50|15148.3|15146.8|15148|15146.5|15149|15146.8|15147|15145.5|28
1652077150000|2022-05-09 06:19:10|15147|15145.5|15149|15147.5|15149|15147.5|15147|15145.5|46
1652077160000|2022-05-09 06:19:20|15148|15146.5|15149|15147.5|15149|15147.5|15148|15146.5|62
1652077170000|2022-05-09 06:19:30|15149.3|15147.8|15151|15149.5|15152|15150.5|15149.3|15147.5|160
1652077180000|2022-05-09 06:19:40|15150.3|15148.5|15147|15145.5|15150.3|15148.8|15147|15145.5|38
1652077190000|2022-05-09 06:19:50|15146.3|15144.5|15144|15142.5|15146.3|15144.8|15144|15142.5|8
1652077200000|2022-05-09 06:20:00|15143|15141.5|15143|15141.5|15143|15141.5|15143|15141.5|9
1652077210000|2022-05-09 06:20:10|15144|15142.5|15144|15141.5|15144.3|15142.5|15143|15141.5|40
1652077220000|2022-05-09 06:20:20|15143|15142.5|15143|15141.5|15144|15142.5|15143|15141.5|7
1652077230000|2022-05-09 06:20:30|15141.6|15140.1|15141.3|15138.8|15141.6|15140.1|15140.6|15138.8|34
1652077240000|2022-05-09 06:20:40|15140.6|15139.1|15141.6|15140.1|15143|15141.5|15140.6|15139.1|9
1652077250000|2022-05-09 06:20:50|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|3
1652077260000|2022-05-09 06:21:00|15139.6|15138.1|15140.6|15139.1|15140.6|15139.1|15139.6|15138.1|25
1652077270000|2022-05-09 06:21:10|15143|15141.5|15143|15141.5|15144|15141.8|15141.6|15140.1|85
1652077280000|2022-05-09 06:21:20|||||||||4
1652077290000|2022-05-09 06:21:30|15144|15142.5|15146|15144.5|15146|15144.5|15144|15142.1|9
1652077300000|2022-05-09 06:21:40|15147|15145.5|15147|15145.5|15147|15145.5|15147|15145.5|2
1652077310000|2022-05-09 06:21:50|15144|15142.5|15144|15142.5|15144|15142.5|15143|15141.5|5
1652077320000|2022-05-09 06:22:00|15143.3|15141.8|15143|15140.5|15143.3|15141.8|15141.6|15140.1|21
1652077330000|2022-05-09 06:22:10|15142|15140.1|15143|15140.5|15143|15140.5|15141.6|15140|6
1652077340000|2022-05-09 06:22:20|15142.6|15140.1|15143|15141.5|15144|15141.8|15141.6|15140.1|10
1652077350000|2022-05-09 06:22:30|15144|15142.5|15144|15142.5|15144|15142.5|15144|15142.5|1
1652077360000|2022-05-09 06:22:40|||||||||2
1652077370000|2022-05-09 06:22:50|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|1
1652077380000|2022-05-09 06:23:00|15146|15144.5|15146|15144.5|15146|15144.5|15146|15144.5|7
1652077390000|2022-05-09 06:23:10|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|3
1652077400000|2022-05-09 06:23:20|||||||||3
1652077410000|2022-05-09 06:23:30|15143|15141.5|15144|15142.5|15144|15142.5|15143|15141.5|11
1652077420000|2022-05-09 06:23:40|15145|15143.5|15146|15143.5|15146|15143.5|15145|15143.5|43
1652077430000|2022-05-09 06:23:50|15147|15144.5|15148|15146.5|15148|15146.5|15147|15144.5|20
1652077440000|2022-05-09 06:24:00|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|19
1652077450000|2022-05-09 06:24:10||15145.5||15145.5||15145.5||15145.5|14
1652077460000|2022-05-09 06:24:20|15149|15146.5|15149|15146.5|15149|15146.5|15149|15146.5|8
1652077470000|2022-05-09 06:24:30|15148.6|15147.1|15149|15147.5|15149|15147.5|15148.6|15147.1|2
1652077490000|2022-05-09 06:24:50|15150|15148.5|15149|15147.5|15150.3|15148.5|15149|15147.5|21
1652077500000|2022-05-09 06:25:00|15149.3|15147.8|15151|15149.5|15151|15149.5|15149.3|15147.8|24
1652077510000|2022-05-09 06:25:10|||||||||1
1652077520000|2022-05-09 06:25:20|||||||||10
1652077530000|2022-05-09 06:25:30|||||||||2
1652077540000|2022-05-09 06:25:40|15150|15148.5|15151|15149.5|15151|15149.5|15150|15148.5|9
1652077550000|2022-05-09 06:25:50|15152|15150.2|15151|15149.5|15152|15150.5|15151|15149.5|34
1652077560000|2022-05-09 06:26:00|15152|15150.5|15154|15152.5|15154|15152.5|15151.6|15149.5|48
1652077570000|2022-05-09 06:26:10|15155|15153.5|15155|15153.5|15156|15154.5|15155|15153.5|43
1652077580000|2022-05-09 06:26:20|15154|15152.5|15154|15152.5|15154|15152.5|15154|15152.5|5
1652077590000|2022-05-09 06:26:30|||||||||2
1652077600000|2022-05-09 06:26:40|15155|15151.5|15155|15153.5|15155|15153.5|15155|15151.5|34
1652077610000|2022-05-09 06:26:50|15154|15152.5|15154|15152.5|15154|15152.5|15154|15152.5|13
1652077620000|2022-05-09 06:27:00|15155|15152.8|15154|15152.5|15155|15153.1|15154|15152.5|6
1652077630000|2022-05-09 06:27:10|15153.6|15152.1|15155|15153.5|15155|15153.5|15153.6|15152.1|36
1652077640000|2022-05-09 06:27:20|15155.3|15153.8|15153|15151.5|15155.3|15153.8|15153|15151.5|148
1652077670000|2022-05-09 06:27:50|15153.7|15152.2|15153|15151.5|15155|15152.5|15153|15151.5|14
1652077680000|2022-05-09 06:28:00|15152|15150.5|15151|15149.5|15152|15150.5|15151|15149.1|30
1652077690000|2022-05-09 06:28:10|15150|15148.5|15150|15148.5|15151|15148.5|15149|15147.5|16
1652077700000|2022-05-09 06:28:20|15151|15149.5|15151|15149.5|15151|15149.5|15151|15149.5|1
1652077710000|2022-05-09 06:28:30|15150|15148.5|15149|15147.5|15150|15148.5|15149|15147.5|48
1652077720000|2022-05-09 06:28:40|15150|15148.5|15151.7|15150.2|15152|15150.5|15150|15148.5|23
1652077730000|2022-05-09 06:28:50|15151|15149.5|15151|15149.5|15152|15150.5|15151|15149.1|66
1652077740000|2022-05-09 06:29:00|||||||||32
1652077750000|2022-05-09 06:29:10|15150|15148.5|15151|15149.5|15151|15149.5|15150|15148.5|18
1652077760000|2022-05-09 06:29:20|15151.3|15149.8|15153|15151.5|15153|15151.5|15151.3|15149.8|26
1652077770000|2022-05-09 06:29:30|15152|15150.5|15152|15150.5|15152|15150.5|15152|15150.5|8
1652077780000|2022-05-09 06:29:40|15151|15149.5|15151|15149.5|15151|15149.5|15151|15149.5|4
1652077790000|2022-05-09 06:29:50|15150|15148.5|15151|15148.5|15151|15149.5|15150|15148.5|12
1652077800000|2022-05-09 06:30:00|15150|15147.5|15150|15148.5|15151|15149.5|15149|15147.5|63
1652077810000|2022-05-09 06:30:10|15151|15149.1|15151|15149.5|15152|15150.5|15150.6|15149.1|110
1652077820000|2022-05-09 06:30:20|15150.3|15148.8|15151|15149.5|15151|15149.5|15150.3|15148.8|51
1652077830000|2022-05-09 06:30:30|15150|15148.5|15148|15146.5|15150|15148.5|15148|15146.5|33
1652077840000|2022-05-09 06:30:40|15147.7|15146.2|15145|15143.5|15147.7|15146.2|15145|15143.5|253
1652077850000|2022-05-09 06:30:50|15146|15144.5|15145|15143.5|15146|15144.5|15145|15143.5|55
1652077860000|2022-05-09 06:31:00|15146|15144.5|15146|15144.5|15146|15144.5|15146|15144.5|29
1652077870000|2022-05-09 06:31:10|15147|15145.5|15143|15141.5|15148|15146.5|15143|15141.5|156
1652077880000|2022-05-09 06:31:20|15141.6|15140.1|15144|15142.5|15144|15142.5|15141.6|15140.1|72
1652077890000|2022-05-09 06:31:30|15143|15141.5|15144|15142.5|15144|15142.5|15142|15140.5|56
1652077900000|2022-05-09 06:31:40|15141.6|15140.1|15140.6|15138.1|15141.6|15140.1|15139.6|15138.1|94
1652077910000|2022-05-09 06:31:50|15139.6|15139.1|15141.6|15140.1|15141.6|15140.1|15139.6|15139.1|48
1652077920000|2022-05-09 06:32:00|15140.6|15139.1|15141.6|15140.1|15142|15140.1|15140.6|15139.1|11
1652077930000|2022-05-09 06:32:10|15140.6|15139.1|15140.6|15139.1|15141.6|15139.1|15140.6|15138.8|1
1652077940000|2022-05-09 06:32:20|15141.6|15140.1|15141.6|15140.1|15143|15141.5|15141.6|15140.1|13
1652077950000|2022-05-09 06:32:30|15142.6|15141.5|15140.6|15139.1|15143|15141.5|15140.6|15139.1|20
1652077960000|2022-05-09 06:32:40|15141.6|15140.1|15139.6|15138.1|15141.6|15140.1|15139.6|15138.1|19
1652077970000|2022-05-09 06:32:50|15140|15138.5|15140.6|15139.1|15140.6|15139.1|15140|15138.5|32
1652077980000|2022-05-09 06:33:00|15141.6|15140.1|15141.6|15140.1|15141.6|15140.1|15141.6|15140.1|47
1652077990000|2022-05-09 06:33:10|15141|15139.5|15141.6|15140.1|15141.6|15140.1|15140.6|15139.1|37
1652078000000|2022-05-09 06:33:20|15141.3|15139.1|15140.6|15139.1|15141.3|15139.1|15140.6|15138.8|6
1652078010000|2022-05-09 06:33:30|15140|15138.5|15139.6|15138.1|15140.6|15139.1|15139.6|15138.1|15
1652078020000|2022-05-09 06:33:40|15138.6|15137.1|15139.6|15138.1|15139.6|15138.1|15138.6|15136.8|21
1652078030000|2022-05-09 06:33:50|15140.6|15139.1|15141.6|15140.1|15141.6|15140.1|15139.6|15137.8|116
1652078040000|2022-05-09 06:34:00|15143|15140.5|15141.6|15140.1|15143|15140.5|15141.6|15139.5|83
1652078050000|2022-05-09 06:34:10|15142|15140.5|15143|15141.5|15143|15141.5|15141.6|15140.1|1
1652078060000|2022-05-09 06:34:20|15141.6|15140.1|15141.6|15140.1|15144|15142.5|15141.6|15140.1|18
1652078070000|2022-05-09 06:34:30||15139.1||15140.1||15140.1||15139.1|5
1652078080000|2022-05-09 06:34:40|15142.6|15141.1|15143|15141.5|15143|15141.5|15142.6|15141.1|2
1652078090000|2022-05-09 06:34:50|15141.7|15140.2|15141.7|15140.2|15143|15140.5|15141.7|15140.2|13
1652078100000|2022-05-09 06:35:00|15143|15140.5|15143|15141.5|15143|15141.5|15141.7|15140.2|11
1652078110000|2022-05-09 06:35:10|15142.7|15141.2|15141.7|15140.2|15142.7|15141.2|15141.7|15140.2|7
1652078120000|2022-05-09 06:35:20|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|30
1652078130000|2022-05-09 06:35:30|15139|15137.5|15139.7|15137.2|15140|15138.2|15137.7|15136.2|71
1652078140000|2022-05-09 06:35:40|15139.3|15137.8|15139.7|15138.2|15140.7|15139.2|15139.3|15137.8|15
1652078150000|2022-05-09 06:35:50|15140.7|15138.5|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|35
1652078160000|2022-05-09 06:36:00|15140|15138.5|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|6
1652078170000|2022-05-09 06:36:10|15140.7||15140.7||15140.7||15139.7||2
1652078180000|2022-05-09 06:36:20|15140|15138.5|15137.7|15136.2|15140|15138.5|15137.7|15136.2|51
1652078190000|2022-05-09 06:36:30|15138.7|15137.2|15138.7|15136.2|15138.7|15137.2|15137.7|15135.2|44
1652078200000|2022-05-09 06:36:40|15138|15136.5|15138.7|15137.2|15139.7|15137.5|15137.7|15136.2|28
1652078210000|2022-05-09 06:36:50|15139.7|15138.2|15140.7|15138.2|15140.7|15138.2|15139.7|15138.2|10
1652078220000|2022-05-09 06:37:00|15139.7||15139.7||15140.7||15139.7||10
1652078230000|2022-05-09 06:37:10|15140|15138.5|15140.7|15139.2|15140.7|15139.2|15139.7|15138.2|15
1652078260000|2022-05-09 06:37:40|15139.7|15138.2|15140.7|15139.2|15140.7|15139.2|15139.7|15138.2|52
1652078270000|2022-05-09 06:37:50|15141.7|15140.2|15141.7|15140.2|15141.7|15140.2|15140.7|15139.2|37
1652078280000|2022-05-09 06:38:00|15140.7|15139.2|15141.7|15140.2|15141.7|15140.2|15140.7|15139.2|6
1652078290000|2022-05-09 06:38:10|||||||||1
1652078300000|2022-05-09 06:38:20|15141|15139.5|15141.7|15140.2|15141.7|15140.2|15141|15139.5|33
1652078320000|2022-05-09 06:38:40|15140.7|15139.2|15143|15141.5|15143|15141.5|15140.7|15139.2|22
1652078330000|2022-05-09 06:38:50|15141.7|15140.2|15144|15141.5|15144|15141.5|15141.7|15139.8|16
1652078340000|2022-05-09 06:39:00|15143.7|15142.5|15141.7|15140.2|15144|15142.5|15140.7|15139.2|63
1652078350000|2022-05-09 06:39:10|||||||||12
1652078360000|2022-05-09 06:39:20|15143|15140.5|15141.7|15140.2|15143|15140.5|15141.7|15140.2|17
1652078370000|2022-05-09 06:39:30|15143|15141.5|15141.7|15140.2|15143|15141.5|15141.7|15140.2|3
1652078380000|2022-05-09 06:39:40|15140.7|15138.2|15141.7|15140.2|15141.7|15140.2|15139.7|15137.8|85
1652078390000|2022-05-09 06:39:50|15142.3|15140.8|15141.7|15140.2|15143|15141.5|15141.7|15140.2|30
1652078400000|2022-05-09 06:40:00|15142|15140.5|15144|15142.5|15144|15142.5|15142|15140.5|11
1652078410000|2022-05-09 06:40:10|15143.3|15141.8|15143|15141.5|15143.3|15141.8|15142.7|15140.5|14
1652078420000|2022-05-09 06:40:20|15141.7|15140.2|15141.7|15139.2|15143|15140.5|15141.7|15139.2|9
1652078430000|2022-05-09 06:40:30|15141|15139.5|15139.7|15138.2|15141.7|15140.2|15139.7|15138.2|146
1652078440000|2022-05-09 06:40:40|15140.7|15139.2|15137.7|15136.2|15140.7|15139.2|15137.7|15136.2|43
1652078450000|2022-05-09 06:40:50|15138.7|15137.2|15138.7|15137.2|15138.7|15137.2|15137.7|15137.2|32
1652078460000|2022-05-09 06:41:00|15137.7|15136.2|15137.7|15136.2|15138.7|15137.2|15137.7|15136.2|75
1652078470000|2022-05-09 06:41:10|15138.7|15135.8|15137.7|15136.2|15138.7|15136.2|15137.7|15135.8|12
1652078480000|2022-05-09 06:41:20|15138.7|15136.8|15138.7|15137.2|15138.7|15137.2|15138.3|15136.8|34
1652078490000|2022-05-09 06:41:30|15139.7|15137.8|15139.7|15138.2|15140.7|15138.8|15139.3|15137.8|29
1652078500000|2022-05-09 06:41:40|15140.3|15137.8|15143|15141.5|15143|15141.5|15140.3|15137.8|76
1652078510000|2022-05-09 06:41:50|15144|15142.5|15143|15141.5|15145|15143.5|15143|15141.5|57
1652078520000|2022-05-09 06:42:00|15144|15141.8|15143|15141.5|15144|15141.8|15143|15141.5|3
1652078530000|2022-05-09 06:42:10|15144.3|15141.8|15144|15142.5|15144.3|15142.5|15144|15141.8|72
1652078540000|2022-05-09 06:42:20|15144.3|15142.8|15144.7|15143.2|15145|15143.2|15144.3|15142.5|9
1652078550000|2022-05-09 06:42:30|15145|15142.5|15146|15144.5|15146|15144.5|15144.7|15142.5|55
1652078560000|2022-05-09 06:42:40|||||||||11
1652078570000|2022-05-09 06:42:50|15145.3|15143.8|15144|15142.5|15146|15144.5|15143|15141.5|152
1652078580000|2022-05-09 06:43:00|15145|15142.8|15144|15142.5|15145|15143.2|15143|15141.5|44
1652078590000|2022-05-09 06:43:10|15143|15141.5|15141.7|15140.2|15143|15141.5|15139.7|15138.1|153
1652078600000|2022-05-09 06:43:20|15140.7|15139.2|15140|15138.5|15140.7|15139.2|15139.7|15138.2|14
1652078610000|2022-05-09 06:43:30|15139.7|15138.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|8
1652078620000|2022-05-09 06:43:40|15138.7|15137.2|15139.7|15138.2|15141|15138.8|15138.7|15137.2|17
1652078630000|2022-05-09 06:43:50|15140.7|15139.2|15140.7|15139.2|15141.7|15140.2|15140.7|15139.2|140
1652078640000|2022-05-09 06:44:00|15139.7|15138.2|15140.7|15139.2|15140.7|15139.2|15139.7|15138.2|30
1652078650000|2022-05-09 06:44:10|||||||||8
1652078660000|2022-05-09 06:44:20|15140|15138.5|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|40
1652078670000|2022-05-09 06:44:30|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|29
1652078680000|2022-05-09 06:44:40|15140.7|15139.2|15137.7|15136.2|15140.7|15139.2|15137.7|15136.2|168
1652078690000|2022-05-09 06:44:50|15137.3|15135.8|15135.7|15134.2|15137.7|15135.8|15133.7|15132.2|179
1652078700000|2022-05-09 06:45:00|15134.7|15133.2|15136.7|15135.2|15137.7|15135.8|15134.7|15132.8|270
1652078710000|2022-05-09 06:45:10|15136.3|15134.8|15134.7|15133.2|15137|15135.2|15133.7|15131.2|151
1652078720000|2022-05-09 06:45:20|15135.7|15133.8|15135.7|15134.2|15136|15134.2|15135|15133.2|33
1652078730000|2022-05-09 06:45:30|15133.7|15132.2|15132.7|15130.2|15135.7|15133.2|15131.3|15129.8|494
1652078740000|2022-05-09 06:45:40|15132|15130.5|15129.7|15128.2|15132|15130.5|15129.7|15128.2|156
1652078750000|2022-05-09 06:45:50|15130.7|15129.2|15131.7|15129.2|15132|15130.2|15130.7|15129.2|33
1652078760000|2022-05-09 06:46:00|15132.7|15130.2|15132.7|15130.2|15132.7|15130.5|15132|15129.8|11
1652078770000|2022-05-09 06:46:10|15133|15130.5|15132.7|15131.2|15133.7|15132.2|15132.7|15130.2|71
1652078780000|2022-05-09 06:46:20|15133.7|15132.2|15134.7|15133.2|15134.7|15133.2|15132.7|15130.8|59
1652078790000|2022-05-09 06:46:30|15134.3|15132.2|15134.7|15133.2|15135.7|15134.2|15134.3|15132.2|130
1652078800000|2022-05-09 06:46:40|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15133.7|15132.2|175
1652078810000|2022-05-09 06:46:50|15134.6|15133.2|15134.7|15133.2|15134.7|15133.2|15133.7|15132.1|250
1652078820000|2022-05-09 06:47:00|15134.3|15132.8|15135.7|15134.2|15135.7|15134.2|15133.7|15132.2|115
1652078830000|2022-05-09 06:47:10|15134.7|15133.2|15135.7|15134.2|15136|15134.2|15134.7|15132.8|157
1652078840000|2022-05-09 06:47:20|15136.3|15133.8|15135.7|15134.2|15136.7|15135.2|15135.3|15133.8|23
1652078850000|2022-05-09 06:47:30|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|75
1652078860000|2022-05-09 06:47:40|15135.7|15134.2|15133.7|15131.2|15135.7|15134.2|15133.7|15131.2|103
1652078870000|2022-05-09 06:47:50|15132.7|15130.2|15130.3|15128.8|15132.7|15130.8|15130.3|15128.8|27
1652078880000|2022-05-09 06:48:00|15130|15128.5|15130.3|15128.8|15130.3|15128.8|15129.3|15127.8|31
1652078890000|2022-05-09 06:48:10|15131.3|15129.2|15129.3|15127.8|15131.7|15129.8|15129.3|15127.8|100
1652078900000|2022-05-09 06:48:20|15129.6|15128.1|15129.3|15127.8|15130.3|15128.1|15129.3|15127.8|162
1652078910000|2022-05-09 06:48:30|15130.3|15128.3|15131.3|15129.8|15131.3|15129.8|15129.8|15127.8|17
1652078920000|2022-05-09 06:48:40|15130.3|15128.8|15130.3|15128.8|15130.3|15128.8|15130.3|15128.8|42
1652078930000|2022-05-09 06:48:50|15130.6|15129.1|15132.3|15130.8|15133.3|15131.8|15130.6|15129.1|160
1652078940000|2022-05-09 06:49:00|15131.3|15129.8|15133.3|15131.8|15133.3|15131.8|15131.3|15129.8|77
1652078950000|2022-05-09 06:49:10|15132.3|15130.8|15133.3|15131.8|15133.3|15131.8|15132.3|15130.8|22
1652078960000|2022-05-09 06:49:20|15134.3|15132.8|15135.3|15133.8|15136.3|15134.2|15133.3|15131.8|19
1652078970000|2022-05-09 06:49:30|15136|15133.5|15137.3|15135.8|15137.3|15135.8|15136|15133.5|68
1652078980000|2022-05-09 06:49:40|15137|15134.8|15135.3|15133.8|15137.3|15135.8|15135.3|15133.8|30
1652078990000|2022-05-09 06:49:50|15134.3|15132.8|15136.3|15134.8|15137.3|15134.8|15134.3|15132.8|87
1652079000000|2022-05-09 06:50:00|15137.3|15135.8|15138.3|15135.8|15138.3|15135.8|15136.3|15134.8|161
1652079010000|2022-05-09 06:50:10|15138|15136.5|15138.3|15136.8|15138.3|15136.8|15138|15136.5|1
1652079020000|2022-05-09 06:50:20|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|7
1652079030000|2022-05-09 06:50:30|15138.3|15136.8|15138.3|15136.8|15139.3|15137.2|15138.3|15136.8|10
1652079040000|2022-05-09 06:50:40|15139.3|15137.2|15140.3|15138.8|15140.3|15138.8|15139|15136.8|19
1652079050000|2022-05-09 06:50:50|15141.3|15139.8|15140.3|15138.8|15141.3|15139.8|15140.3|15138.8|18
1652079060000|2022-05-09 06:51:00|15140|15138.5|15140.3|15138.8|15140.3|15138.8|15140|15137.8|30
1652079070000|2022-05-09 06:51:10|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|15140.3|15138.8|92
1652079080000|2022-05-09 06:51:20|15141.3|15139.8|15141.3|15139.8|15141.3|15140.8|15141.3|15139.8|21
1652079090000|2022-05-09 06:51:30|15142.7|15141.2|15143.3|15140.8|15143.3|15141.2|15141.3|15139.8|13
1652079100000|2022-05-09 06:51:40|15143|15141.5|15143.3|15140.8|15143.3|15141.8|15142.3|15140.8|23
1652079110000|2022-05-09 06:51:50|15143|15141.8|15141.3|15139.8|15143|15141.8|15141.3|15139.8|22
1652079120000|2022-05-09 06:52:00|15142.3|15140.8|15143.3|15141.8|15143.3|15141.8|15142.3|15140.8|31
1652079130000|2022-05-09 06:52:10|15142.6|15141.1|15142.3|15140.8|15142.6|15141.1|15141.3|15139.8|26
1652079140000|2022-05-09 06:52:20|15141.3|15139.8|15142.3|15140.8|15142.3|15140.8|15141.3|15139.8|25
1652079150000|2022-05-09 06:52:30|15143|15141.5|15144.3|15141.8|15144.3|15142.8|15142.3|15140.8|32
1652079160000|2022-05-09 06:52:40|15143.3|15142.8|15144.3|15142.8|15144.3|15142.8|15143.3|15141.8|95
1652079170000|2022-05-09 06:52:50|15145.3|15143.8|15146.3|15144.8|15146.3|15144.8|15145.3|15143.8|137
1652079180000|2022-05-09 06:53:00|15146|15143.8|15143.3|15141.8|15146|15144.8|15143.3|15141.8|35
1652079190000|2022-05-09 06:53:10|15144.3|15142.8|15142.3|15140.8|15145|15143.5|15142.3|15140.8|39
1652079200000|2022-05-09 06:53:20|15143.3|15141.8|15144.3|15142.8|15144.3|15142.8|15143.3|15141.8|21
1652079210000|2022-05-09 06:53:30|15145.3|15143.8|15145.3|15143.8|15145.3|15143.8|15144.3|15142.8|66
1652079220000|2022-05-09 06:53:40|15144.3|15142.8|15144.3|15142.8|15145.3|15143.8|15143.3|15141.8|44
1652079230000|2022-05-09 06:53:50|15145|15142.5|15143.3|15141.8|15145|15142.8|15143.3|15141.8|47
1652079240000|2022-05-09 06:54:00|15142.3|15140.8|15144.3|15142.8|15144.3|15142.8|15142.3|15139.8|47
1652079250000|2022-05-09 06:54:10|15143.3|15141.8|15144.3|15142.8|15145.3|15143.2|15141.3|15139.8|68
1652079260000|2022-05-09 06:54:20|15145.3|15141.8|15144.3|15142.8|15145.3|15143.8|15144.3|15141.8|23
1652079270000|2022-05-09 06:54:30|15145|15142.5|15146.3|15144.8|15146.3|15144.8|15144.3|15142.5|180
1652079280000|2022-05-09 06:54:40|15146.7|15145.2|15147.3|15145.8|15147.3|15145.8|15146.3|15144.8|46
1652079290000|2022-05-09 06:54:50|15146.3|15144.8|15147.3|15145.8|15147.6|15146.1|15146.3|15144.8|88
1652079300000|2022-05-09 06:55:00|15148.3|15144.8|15146.3|15143.8|15148.3|15145.2|15145.3|15143.8|61
1652079310000|2022-05-09 06:55:10|15145.3|15144.8|15146.3|15144.8|15146.3|15144.8|15145.3|15143.8|107
1652079320000|2022-05-09 06:55:20|15145.3|15143.8|15148.3|15146.8|15148.3|15146.8|15145.3|15143.8|135
1652079330000|2022-05-09 06:55:30|15148|15146.5|15147.3|15145.8|15148|15146.5|15146.3|15144.8|171
1652079340000|2022-05-09 06:55:40|15147.7|15145.2|15147.3|15145.8|15148.3|15146.8|15147|15144.8|54
1652079350000|2022-05-09 06:55:50|15148|15145.5|15148|15146.5|15148.3|15146.8|15148|15145.5|68
1652079360000|2022-05-09 06:56:00|15147.3|15145.8|15147.3|15145.8|15149.3|15147.8|15147.3|15145.8|99
1652079370000|2022-05-09 06:56:10|15147.6|15146.1|15148.3|15146.8|15148.3|15146.8|15147.6|15145.8|62
1652079380000|2022-05-09 06:56:20|15147.3|15145.8|15146.3|15144.8|15147.3|15145.8|15146.3|15144.8|22
1652079390000|2022-05-09 06:56:30|15146|15144.5|15144.3|15142.8|15146|15144.5|15144.3|15141.8|32
1652079400000|2022-05-09 06:56:40|15145|15143.5|15143.3|15141.8|15145.3|15143.8|15143.3|15141.8|22
1652079410000|2022-05-09 06:56:50|15142.3|15140.8|15143.3|15141.8|15143.3|15141.8|15142.3|15140.8|69
1652079420000|2022-05-09 06:57:00|15142.3|15140.8|15142.3|15139.8|15143.3|15141.8|15141.3|15139.5|125
1652079430000|2022-05-09 06:57:10|15144.3|15140.8|15143.3|15141.8|15144.7|15143.2|15143.3|15140.8|52
1652079440000|2022-05-09 06:57:20|15144.3|15142.8|15144.3|15142.8|15144.3|15142.8|15143.3|15141.8|9
1652079450000|2022-05-09 06:57:30|15144|15141.8|15145.3|15143.8|15145.3|15143.8|15144|15141.8|12
1652079460000|2022-05-09 06:57:40|15145.7|15143.2|15145.3|15143.8|15145.7|15143.8|15145.3|15143.2|95
1652079470000|2022-05-09 06:57:50|15146.3|15144.8|15147.3|15145.8|15147.3|15145.8|15146.3|15144.8|39
1652079480000|2022-05-09 06:58:00|15147|15145.5|15149.3|15147.8|15149.3|15147.8|15147|15145.5|67
1652079490000|2022-05-09 06:58:10|15149.6|15148.1|15149.3|15147.8|15150.3|15148.8|15148.3|15146.8|67
1652079500000|2022-05-09 06:58:20|15148.6|15147.1|15146.3|15144.8|15149.3|15147.8|15146.3|15144.8|122
1652079510000|2022-05-09 06:58:30|15147.3|15145.8|15142.3|15140.8|15147.3|15145.8|15141.3|15139.8|52
1652079520000|2022-05-09 06:58:40|15141|15139.5|15138.3|15136.8|15141.3|15139.8|15137.3|15135.8|107
1652079530000|2022-05-09 06:58:50|15137.3|15135.8|15138.3|15136.8|15139.3|15137.8|15137.3|15135.5|67
1652079540000|2022-05-09 06:59:00|15139.3|15137.8|15140.3|15138.8|15140.7|15139.2|15139.3|15137.8|42
1652079550000|2022-05-09 06:59:10|15141.3|15139.8|15142.3|15139.8|15142.3|15139.8|15140.3|15138.5|56
1652079560000|2022-05-09 06:59:20|15141.7|15140.2|15143.3|15140.8|15143.3|15140.8|15141.3|15139.5|95
1652079570000|2022-05-09 06:59:30|15142.3|15139.8|15142.3|15140.8|15142.7|15140.8|15141.3|15139.8|73
1652079580000|2022-05-09 06:59:40|15142|15140.5|15144.3|15142.8|15144.3|15142.8|15142|15140.5|352
1652079590000|2022-05-09 06:59:50|15143.6|15142.1|15145.3|15143.8|15145.3|15143.8|15143.6|15142.1|24
1652079600000|2022-05-09 07:00:00|15145|15142.5|15151.3|15149.8|15151.3|15149.8|15143.3|15141.8|444
1652079610000|2022-05-09 07:00:10|15150.3|15148.8|15152.3|15150.8|15153.3|15151.8|15150.3|15148.8|222
1652079620000|2022-05-09 07:00:20|15153|15151.5|15155.3|15153.8|15156.3|15154.8|15152.3|15150.8|165
1652079630000|2022-05-09 07:00:30|15154.3|15152.8|15154.3|15152.8|15155.3|15153.8|15152.3|15150.8|243
1652079640000|2022-05-09 07:00:40|15155.3|15153.8|15154.3|15152.8|15155.3|15153.8|15152.3|15150.8|178
1652079650000|2022-05-09 07:00:50|15153.3|15151.8|15155.3|15153.8|15156.3|15154.8|15152.7|15151.2|190
1652079660000|2022-05-09 07:01:00|15154.3|15152.8|15158.3|15156.8|15158.3|15156.8|15154.3|15152.8|231
1652079670000|2022-05-09 07:01:10|15158|15156.5|15154.3|15152.8|15158.3|15156.8|15154.3|15151.8|120
1652079680000|2022-05-09 07:01:20|15155.3|15153.8|15155.3|15152.8|15156.3|15154.8|15154.3|15152.8|180
1652079690000|2022-05-09 07:01:30|15154.3|15153.8|15152.3|15150.8|15154.3|15153.8|15150.3|15148.8|158
1652079700000|2022-05-09 07:01:40|15152.7|15151.2|15152.3|15149.8|15153.3|15151.8|15151.3|15149.5|83
1652079710000|2022-05-09 07:01:50|15153.3|15150.8|15157.3|15155.8|15157.3|15155.8|15152.3|15150.8|123
1652079720000|2022-05-09 07:02:00|15156.3|15154.8|15154.3|15152.8|15156.3|15154.8|15153|15151.5|150
1652079730000|2022-05-09 07:02:10|15153.3|15151.8|15156.3|15154.8|15156.3|15154.8|15153.3|15151.8|71
1652079740000|2022-05-09 07:02:20|15157.3|15155.8|15159.3|15156.8|15160.3|15158.8|15157.3|15155.8|191
1652079750000|2022-05-09 07:02:30|15157.3|15157.8|15159.3|15157.8|15159.7|15157.8|15157.3|15155.8|71
1652079760000|2022-05-09 07:02:40|15160.3|15158.8|15160.3|15158.8|15160.3|15158.8|15160.3|15158.8|84
1652079770000|2022-05-09 07:02:50|15160.6|15159.1|15159.3|15157.8|15161.3|15159.8|15159.3|15157.8|124
1652079780000|2022-05-09 07:03:00|15160.3|15158.8|15160.3|15157.8|15161.3|15158.8|15157.3|15155.8|126
1652079790000|2022-05-09 07:03:10|15159.3|15158.8|15160.3|15158.8|15160.3|15158.8|15159.3|15157.8|69
1652079800000|2022-05-09 07:03:20|15160.7|15159.2|15159.7|15158.2|15161.7|15159.5|15159.7|15158.2|167
1652079810000|2022-05-09 07:03:30|15160.7|15159.2|15161.3|15159.8|15161.3|15159.8|15159.7|15158.2|111
1652079820000|2022-05-09 07:03:40|15161.7|15160.2|15161.3|15159.8|15162.3|15160.8|15161.3|15159.8|191
1652079830000|2022-05-09 07:03:50|15160.3|15158.8|15160.3|15158.8|15161.3|15159.8|15160.3|15158.8|49
1652079840000|2022-05-09 07:04:00|15161.3|15159.8|15158.7|15157.2|15161.3|15159.8|15158.7|15157.2|170
1652079850000|2022-05-09 07:04:10|15158.3|15156.8|15158.3|15156.8|15159.3|15157.8|15158.3|15156.5|99
1652079860000|2022-05-09 07:04:20|15157.7|15156.2|15155.3|15153.8|15158.3|15156.8|15154.3|15152.5|95
1652079870000|2022-05-09 07:04:30|15156.7|15154.2|15156.3|15154.8|15156.7|15154.8|15155.3|15153.5|12
1652079880000|2022-05-09 07:04:40|15157.7|15155.2|15156.3|15154.8|15157.7|15155.2|15155.3|15153.8|62
1652079890000|2022-05-09 07:04:50|15156|15154.5|15158.7|15157.2|15158.7|15157.2|15156|15153.5|164
1652079900000|2022-05-09 07:05:00|15159.7|15158.2|15155.7|15154.2|15159.7|15158.2|15155.7|15154.2|428
1652079910000|2022-05-09 07:05:10|15156.7|15155.2|15156.7|15155.2|15157.7|15156.2|15155.7|15154.2|74
1652079920000|2022-05-09 07:05:20|15156|15154.5|15158.7|15157.2|15158.7|15157.2|15156|15154.2|235
1652079930000|2022-05-09 07:05:30|15156.7|15155.2|15157.7|15156.2|15157.7|15156.2|15156.7|15155.2|52
1652079940000|2022-05-09 07:05:40|15158.7|15157.2|15158.7|15157.2|15158.7|15157.2|15157.7|15155.2|201
1652079950000|2022-05-09 07:05:50|15159.7|15158.2|15154.3|15152.8|15159.7|15158.2|15152.3|15150.8|328
1652079960000|2022-05-09 07:06:00|15153.3|15151.8|15152.3|15150.8|15153.3|15151.8|15152|15149.8|70
1652079970000|2022-05-09 07:06:10|15153.3|15151.8|15151.3|15149.8|15153.3|15151.8|15151.3|15149.8|66
1652079980000|2022-05-09 07:06:20|15150.6|15149.1|15152.3|15150.8|15152.3|15150.8|15150.6|15149.1|25
1652079990000|2022-05-09 07:06:30|15151.6|15150.1|15152.7|15151.2|15152.7|15151.2|15151.3|15149.8|88
1652080000000|2022-05-09 07:06:40|15154.7|15153.2|15153.7|15152.2|15154.7|15153.2|15152.7|15150.8|148
1652080010000|2022-05-09 07:06:50|15154.7|15153.2|15152.7|15151.2|15155|15153.5|15152.7|15151.2|32
1652080020000|2022-05-09 07:07:00|15153.7|15152.2|15152.7|15150.2|15153.7|15152.2|15150.7|15148.8|61
1652080030000|2022-05-09 07:07:10|15153|15150.5|15154|15152.5|15154.3|15152.5|15152|15150.5|123
1652080040000|2022-05-09 07:07:20|15153|15151.5|15153|15151.5|15153|15151.5|15151|15149.5|127
1652080050000|2022-05-09 07:07:30|15152|15150.5|15153|15151.5|15153|15151.5|15151|15149.5|53
1652080060000|2022-05-09 07:07:40|15152.3|15150.5|15154|15152.5|15154|15152.5|15152|15150.5|28
1652080070000|2022-05-09 07:07:50|15153|15151.5|15151.7|15149.2|15153|15151.5|15150.7|15149.2|83
1652080080000|2022-05-09 07:08:00|15152|15150.2|15152.3|15149.8|15152.3|15150.2|15150.7|15149.2|126
1652080090000|2022-05-09 07:08:10|15152.7|15150.2|15148.7|15147.2|15153|15151.2|15148.7|15147.2|156
1652080100000|2022-05-09 07:08:20|15149.7|15148.2|15147.7|15146.2|15150.7|15149.2|15147.7|15146.2|230
1652080110000|2022-05-09 07:08:30|15148|15146.5|15148.7|15147.2|15149.7|15148.2|15147.7|15145.8|34
1652080120000|2022-05-09 07:08:40|15147.7|15146.2|15149.7|15148.2|15149.7|15148.2|15147.7|15146.2|88
1652080130000|2022-05-09 07:08:50|15150.7|15149.2|15149.7|15148.2|15150.7|15149.2|15148.7|15146.8|130
1652080140000|2022-05-09 07:09:00|15150.7|15149.2|15150.7|15149.2|15150.7|15149.2|15150.7|15149.2|24
1652080150000|2022-05-09 07:09:10|15151.7|15150.2|15149.7|15148.2|15151.7|15150.2|15149.7|15148.2|115
1652080160000|2022-05-09 07:09:20|15150.7|15149.2|15148.7|15147.2|15150.7|15149.2|15148.7|15146.8|22
1652080170000|2022-05-09 07:09:30|15149.7|15148.2|15148.7|15147.2|15150.7|15149.2|15148.7|15147.2|83
1652080180000|2022-05-09 07:09:40|15149.7|15148.2|15148.7|15147.2|15149.7|15148.2|15148.7|15147.2|43
1652080190000|2022-05-09 07:09:50|15149.7|15147.5|15150.7|15149.2|15150.7|15149.2|15148.7|15146.7|24
1652080200000|2022-05-09 07:10:00|15150.3|15148.8|15147.7|15146.2|15150.7|15149.2|15147.7|15146.2|79
1652080210000|2022-05-09 07:10:10|15148.7|15147.2|15148.7|15147.2|15150.7|15149.2|15148.7|15147.2|81
1652080220000|2022-05-09 07:10:20|15149.7|15147.5|15146.7|15145.2|15149.7|15148.2|15146.7|15145.2|57
1652080230000|2022-05-09 07:10:30|15147.7|15144.2|15145.7|15144.2|15147.7|15145.2|15144.7|15143.2|165
1652080240000|2022-05-09 07:10:40|15146.7|15145.2|15148.7|15147.2|15148.7|15147.2|15146.7|15145.2|73
1652080250000|2022-05-09 07:10:50|15147.7|15146.2|15148.7|15146.2|15148.7|15147.2|15146.7|15145.2|81
1652080260000|2022-05-09 07:11:00|15147.7|15147.2|15148.7|15147.2|15149.7|15148.2|15147.7|15146.2|24
1652080270000|2022-05-09 07:11:10|15150.7|15149.2|15150.7|15148.2|15151.7|15150.2|15149.7|15148.2|84
1652080280000|2022-05-09 07:11:20|15150|15148.5|15149.7|15148.2|15150.7|15149.2|15148.7|15147.2|130
1652080290000|2022-05-09 07:11:30|15149.3|15146.8|15146.7|15145.2|15149.3|15146.8|15146.7|15145.2|44
1652080300000|2022-05-09 07:11:40|15147.7|15144.2|15147.7|15145.2|15147.7|15145.2|15144.7|15143.2|84
1652080310000|2022-05-09 07:11:50|15148.7|15146.2|15147.7|15146.2|15148.7|15146.5|15147.3|15145.2|87
1652080320000|2022-05-09 07:12:00|15146.7|15145.2|15147.7|15145.2|15147.7|15145.2|15145.7|15143.2|52
1652080330000|2022-05-09 07:12:10|15147.3|15145.8|15147.7|15146.2|15147.7|15146.2|15145.3|15143.5|171
1652080340000|2022-05-09 07:12:20|15146.7|15145.2|15145.7|15144.2|15147.7|15146.2|15145.7|15144.2|253
1652080350000|2022-05-09 07:12:30|15144.7|15143.2|15143.7|15142.2|15146|15143.5|15143.7|15142.2|48
1652080360000|2022-05-09 07:12:40|15144.7|15141.2|15143.7|15142.2|15146.7|15144.2|15143.7|15141.2|94
1652080370000|2022-05-09 07:12:50|15144.7|15143.2|15144.7|15143.2|15145.7|15144.2|15144.7|15142.8|40
1652080380000|2022-05-09 07:13:00|15145.7|15143.5|15145.7|15144.2|15145.7|15144.2|15144.7|15143.2|28
1652080390000|2022-05-09 07:13:10|15144.7|15143.2|15143.7|15142.2|15144.7|15143.2|15142.7|15141.2|93
1652080400000|2022-05-09 07:13:20|15142.7|15141.2|15140.7|15139.2|15143.7|15142.2|15139.7|15138.2|157
1652080410000|2022-05-09 07:13:30|15139.7|15138.2|15139.7|15138.2|15140.7|15139.2|15139.7|15137.8|85
1652080420000|2022-05-09 07:13:40|15140.7|15139.2|15140.7|15139.2|15140.7|15139.2|15139.7|15137.8|92
1652080430000|2022-05-09 07:13:50|15141|15139.5|15144|15142.5|15144|15142.5|15140.7|15139.2|76
1652080440000|2022-05-09 07:14:00|15145|15141.5|15141.7|15140.2|15145|15142.5|15141.7|15140.2|186
1652080450000|2022-05-09 07:14:10|15143|15141.5|15144|15142.5|15145.3|15143.5|15143|15141.5|313
1652080460000|2022-05-09 07:14:20|15143|15141.5|15143|15141.5|15143.7|15141.8|15143|15141.2|5
1652080470000|2022-05-09 07:14:30|15143.3|15141.8|15144|15142.5|15144|15142.5|15143|15141.5|182
1652080480000|2022-05-09 07:14:40|15144.3|15141.5|15140.7|15139.2|15144.3|15142.8|15139.7|15138.2|70
1652080490000|2022-05-09 07:14:50|15141.7|15140.2|15140.7|15139.2|15141.7|15140.2|15140.7|15139.2|53
1652080500000|2022-05-09 07:15:00|15140|15138.2|15138.7|15137.2|15140|15138.5|15136.7|15135.2|89
1652080510000|2022-05-09 07:15:10|15137.7|15136.2|15137.3|15135.8|15138.7|15136.8|15136.7|15135.2|95
1652080520000|2022-05-09 07:15:20|15136.7|15135.2|15138.7|15137.2|15139|15137.2|15136.7|15134.8|27
1652080530000|2022-05-09 07:15:30|15136.7|15135.2|15135.7|15134.2|15137.7|15136.2|15135.7|15134.2|133
1652080540000|2022-05-09 07:15:40|15136.3|15133.8|15136.7|15134.2|15137.7|15136.2|15135.7|15133.8|133
1652080550000|2022-05-09 07:15:50|15137|15134.5|15136.7|15135.2|15137.7|15135.2|15135.7|15133.7|33
1652080560000|2022-05-09 07:16:00|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|5
1652080570000|2022-05-09 07:16:10|15136.3|15134.8|15134.6|15133.1|15136.7|15135.2|15133.7|15131.8|121
1652080580000|2022-05-09 07:16:20|15135.7|15133.2|15133.7|15131.2|15135.7|15133.5|15133.3|15131.2|82
1652080590000|2022-05-09 07:16:30|15132.7|15130.2|15130.7|15129.2|15133.7|15131.2|15129.7|15128.2|440
1652080600000|2022-05-09 07:16:40|15131.7|15130.2|15128.7|15127.2|15131.7|15130.2|15128.7|15127.2|87
1652080610000|2022-05-09 07:16:50|15129.7|15128.2|15127.7|15126.2|15129.7|15128.2|15127.7|15126.2|67
1652080620000|2022-05-09 07:17:00|15128.7|15127.2|15126.7|15125.2|15128.7|15127.2|15126.7|15125.2|103
1652080630000|2022-05-09 07:17:10|15127.7|15126.2|15129.7|15128.2|15129.7|15128.2|15127.3|15125.2|180
1652080640000|2022-05-09 07:17:20|15128.7|15127.2|15128.7|15127.2|15130.7|15128.2|15126.7|15124.8|62
1652080650000|2022-05-09 07:17:30|15129.7|15127.5|15129.7|15128.2|15130.7|15129.2|15128|15126.2|64
1652080660000|2022-05-09 07:17:40|15129.3|15127.8|15129.7|15128.2|15129.7|15128.2|15129.3|15127.8|64
1652080670000|2022-05-09 07:17:50|15128.7|15127.2|15132.7|15131.2|15133.7|15131.2|15128.7|15127.2|120
1652080680000|2022-05-09 07:18:00|15131.7|15130.2|15130.7|15129.2|15131.7|15130.2|15130.7|15129.2|40
1652080690000|2022-05-09 07:18:10|15132.7|15130.2|15133.7|15132.2|15135.7|15133.5|15131.7|15130.2|104
1652080700000|2022-05-09 07:18:20|15132.7|15131.2|15133.7|15132.2|15134|15132.2|15132.7|15131.2|61
1652080710000|2022-05-09 07:18:30|15134.7|15133.2|15133.7|15132.2|15134.7|15133.2|15131.7|15130.2|89
1652080720000|2022-05-09 07:18:40|15133.3|15131.2|15130.7|15129.2|15133.7|15132.2|15129.7|15128.2|170
1652080730000|2022-05-09 07:18:50|15129.7|15128.2|15128.7|15127.2|15129.7|15128.2|15128.7|15127.2|158
1652080740000|2022-05-09 07:19:00|15129.7|15128.2|15129.7|15127.2|15132.7|15131.2|15129.7|15127.2|158
1652080750000|2022-05-09 07:19:10|15128.7|15126.2|15128.7|15127.2|15128.7|15127.2|15127.7|15125.8|79
1652080760000|2022-05-09 07:19:20|15129.7|15128.2|15130.7|15129.2|15131.7|15130.2|15129.7|15127.8|235
1652080770000|2022-05-09 07:19:30|15131.7|15130.2|15129.7|15128.2|15131.7|15130.2|15129.7|15128.2|58
1652080780000|2022-05-09 07:19:40|15130.3|15128.8|15131.7|15130.2|15131.7|15130.2|15129.7|15128.2|61
1652080790000|2022-05-09 07:19:50|15132.7|15131.2|15132.7|15131.2|15133|15131.2|15131.7|15130.2|84
1652080800000|2022-05-09 07:20:00|15131.7|15130.2|15132.7|15131.2|15134.7|15133.2|15131.7|15130.2|205
1652080810000|2022-05-09 07:20:10|15131.7|15130.2|15130.7|15129.2|15132.7|15131.2|15130.7|15129.2|212
1652080820000|2022-05-09 07:20:20|15130|15128.5|15129.7|15128.2|15130|15128.5|15129.7|15128.2|162
1652080830000|2022-05-09 07:20:30|15129.3|15127.8|15131.7|15130.2|15131.7|15130.2|15127.7|15126.2|52
1652080840000|2022-05-09 07:20:40|15131.3|15129.8|15132.3|15129.8|15132.3|15130.8|15131|15129.5|43
1652080850000|2022-05-09 07:20:50|15131.7|15130.2|15133.3|15131.8|15134.3|15132.2|15131.3|15129.8|77
1652080860000|2022-05-09 07:21:00|15132.3|15130.8|15132.3|15130.8|15133.3|15131.8|15131.3|15129.8|48
1652080870000|2022-05-09 07:21:10|15133.3|15131.8|15129.3|15127.8|15133.3|15131.8|15129.3|15127.8|95
1652080880000|2022-05-09 07:21:20|15130.3|15128.2|15129.3|15127.8|15130.7|15128.8|15129.3|15127.8|82
1652080890000|2022-05-09 07:21:30|15129.6|15128.1|15126.3|15124.8|15129.6|15128.1|15126.3|15124.8|143
1652080900000|2022-05-09 07:21:40|15127.3|15125.8|15126.3|15124.8|15128.7|15126.8|15126.3|15124.5|41
1652080910000|2022-05-09 07:21:50|15126|15123.8|15127.3|15125.8|15128.7|15126.8|15125.3|15123.8|153
1652080920000|2022-05-09 07:22:00|15128|15126.5|15127.3|15124.8|15128.3|15126.5|15126.3|15124.5|170
1652080930000|2022-05-09 07:22:10|15126.7|15125.2|15128.3|15125.8|15128.7|15126.8|15126.3|15124.8|126
1652080940000|2022-05-09 07:22:20|15127.3|15124.8|15126|15124.5|15128.3|15124.8|15125.3|15123.5|59
1652080950000|2022-05-09 07:22:30|15126.3|15124.8|15127.3|15125.8|15128.3|15126.8|15126.3|15124.8|34
1652080960000|2022-05-09 07:22:40|15128.3|15126.8|15128.3|15125.8|15128.3|15126.8|15127.3|15125.5|106
1652080970000|2022-05-09 07:22:50|15128.7|15126.8|15128.3|15126.8|15130.6|15129.1|15128|15125.8|93
1652080980000|2022-05-09 07:23:00|15127.3|15125.8|15125.3|15123.8|15127.3|15125.8|15124.3|15122.8|162
1652080990000|2022-05-09 07:23:10|15124.3|15122.8|15123.3|15121.8|15124.7|15122.8|15122.3|15120.8|250
1652081000000|2022-05-09 07:23:20|15122.6|15121.1|15123.3|15121.8|15125.3|15123.8|15122.6|15120.8|287
1652081010000|2022-05-09 07:23:30|15124.3|15122.8|15123.3|15121.8|15126.3|15123.8|15123.3|15121.8|82
1652081020000|2022-05-09 07:23:40|15124.3|15122.8|15126.3|15124.8|15126.3|15124.8|15124.3|15122.8|108
1652081030000|2022-05-09 07:23:50|15127|15125.5|15123.3|15121.8|15127|15125.5|15123.3|15121.8|106
1652081040000|2022-05-09 07:24:00|15124.3|15122.8|15124.3|15122.8|15125.7|15123.8|15123.3|15121.8|150
1652081050000|2022-05-09 07:24:10|15123.3|15121.8|15122.3|15120.8|15124.3|15122.8|15122.3|15120.8|40
1652081060000|2022-05-09 07:24:20|15123.3|15121.8|15123.3|15121.8|15124.3|15122.8|15122.3|15121.8|160
1652081070000|2022-05-09 07:24:30|15123.6|15122.1|15120.3|15118.8|15124.3|15122.8|15119.3|15117.8|182
1652081080000|2022-05-09 07:24:40|15119.3|15117.8|15122.3|15119.8|15122.3|15120.2|15119.3|15117.8|112
1652081090000|2022-05-09 07:24:50|15123.3|15120.8|15126.3|15124.8|15126.3|15124.8|15123.3|15120.8|237
1652081100000|2022-05-09 07:25:00|15125.3|15123.8|15128.3|15126.8|15128.3|15126.8|15125|15123.5|172
1652081110000|2022-05-09 07:25:10|15129.3|15127.8|15127.3|15125.8|15129.3|15127.8|15127.3|15125.8|59
1652081120000|2022-05-09 07:25:20|15128.3|15126.8|15124.3|15122.8|15128.3|15126.8|15124.3|15122.8|120
1652081130000|2022-05-09 07:25:30|15123.3|15121.8|15116.3|15114.8|15124.3|15122.8|15116.3|15114.8|309
1652081140000|2022-05-09 07:25:40|15115.3|15113.8|15120.3|15118.8|15120.3|15118.8|15115.3|15113.8|162
1652081150000|2022-05-09 07:25:50|15119.7|15118.2|15118.3|15115.8|15120.7|15118.8|15117.3|15115.8|85
1652081160000|2022-05-09 07:26:00|15117.3|15116.8|15118.3|15116.8|15118.3|15116.8|15116.3|15114.8|161
1652081170000|2022-05-09 07:26:10|15119.3|15117.5|15119.3|15116.8|15119.7|15117.8|15118.3|15116.7|48
1652081180000|2022-05-09 07:26:20|15119|15117.5|15117.3|15115.8|15119.3|15117.8|15116.3|15114.8|118
1652081190000|2022-05-09 07:26:30|15118.3|15116.8|15114|15112.5|15118.3|15116.8|15112|15110.5|177
1652081200000|2022-05-09 07:26:40|15113.6|15112.1|15113|15111.5|15114.7|15112.8|15112|15110.5|115
1652081210000|2022-05-09 07:26:50|15112|15110.5|15110|15108.5|15113|15111.5|15110|15108.5|244
1652081220000|2022-05-09 07:27:00|15109|15107.5|15109|15107.5|15112|15110.5|15109|15107.5|351
1652081230000|2022-05-09 07:27:10|15109.6|15108.1|15116.3|15114.8|15116.3|15114.8|15109|15107.1|252
1652081240000|2022-05-09 07:27:20|15115.3|15113.8|15104|15102.5|15115.3|15113.8|15103|15101.5|298
1652081250000|2022-05-09 07:27:30|15104.6|15102.1|15107|15105.5|15107|15105.5|15103|15101.5|216
1652081260000|2022-05-09 07:27:40|15106|15104.5|15104|15102.5|15108|15106.5|15103|15101.5|1316
1652081270000|2022-05-09 07:27:50|15103.3|15101.8|15104|15102.5|15107|15104.8|15103|15101.1|277
1652081280000|2022-05-09 07:28:00|15104.3|15102.8|15107|15105.5|15109|15106.5|15104|15102.5|261
1652081290000|2022-05-09 07:28:10|15106|15104.5|15110|15108.5|15110|15108.5|15106|15104.1|190
1652081300000|2022-05-09 07:28:20|15111|15107.5|15112|15110.5|15113|15111.5|15110|15107.5|103
1652081310000|2022-05-09 07:28:30|15113|15111.5|15113|15111.5|15114.3|15112.8|15112|15110.5|72
1652081320000|2022-05-09 07:28:40|15114.3|15112.8|15114.3|15112.8|15116.3|15114.8|15113|15111.1|120
1652081330000|2022-05-09 07:28:50|15115.3|15113.8|15114.3|15112.8|15116.3|15114.8|15113.3|15111.8|75
1652081340000|2022-05-09 07:29:00|15113.6|15111.1|15114.3|15112.8|15117.7|15115.8|15112|15110.5|522
1652081350000|2022-05-09 07:29:10|15113|15111.5|15113|15111.5|15117.3|15114.8|15113|15111.1|112
1652081360000|2022-05-09 07:29:20|15114.3|15112.8|15112|15110.5|15114.3|15112.8|15111|15109.5|177
1652081370000|2022-05-09 07:29:30|15113|15111.5|15113|15111.5|15115.3|15113.8|15112.3|15110.8|143
1652081380000|2022-05-09 07:29:40|15113.6|15111.1|15113.3|15111.8|15115.3|15113.8|15113|15111.1|123
1652081390000|2022-05-09 07:29:50|15113|15111.5|15112.6|15111.1|15114.3|15112.8|15112.6|15111.1|193
1652081400000|2022-05-09 07:30:00|15113.6|15111.8|15116.6|15115.1|15116.6|15115.1|15110.6|15108.1|219
1652081410000|2022-05-09 07:30:10|15117.6|15116.1|15117.6|15116.1|15118|15116.1|15116.6|15114.8|75
1652081420000|2022-05-09 07:30:20|15118.6|15117.1|15119.6|15118.1|15119.6|15118.1|15117.6|15116.1|30
1652081430000|2022-05-09 07:30:30|15120.6|15119.1|15121.6|15120.1|15122|15120.1|15120.6|15119.1|89
1652081440000|2022-05-09 07:30:40|15122.6|15120.8|15119.6|15118.1|15122.6|15120.8|15119.6|15118.1|87
1652081450000|2022-05-09 07:30:50|15119.3|15117.8|15120.6|15118.1|15120.6|15118.5|15118.6|15116.8|29
1652081460000|2022-05-09 07:31:00|15120.3|15118.8|15121.6|15120.1|15121.6|15120.1|15120.3|15118.8|11
1652081470000|2022-05-09 07:31:10|15121.3|15119.8|15120.6|15119.1|15121.6|15120.1|15120.6|15119.1|211
1652081480000|2022-05-09 07:31:20|15120.3|15118.8|15121.6|15120.1|15121.6|15120.1|15120.3|15118.8|147
1652081490000|2022-05-09 07:31:30|15122.6|15121.1|15122.3|15120.8|15123.3|15121.8|15120.6|15119.1|335
1652081500000|2022-05-09 07:31:40|15123.3|15119.8|15123.3|15121.8|15123.3|15121.8|15123.3|15119.8|21
1652081510000|2022-05-09 07:31:50|15124.3|15122.8|15124.3|15121.8|15124.3|15122.8|15123.3|15121.5|92
1652081520000|2022-05-09 07:32:00|15123.3|15121.5|15123.3|15120.8|15124.6|15122.8|15121.3|15119.8|63
1652081530000|2022-05-09 07:32:10|15122.3|15119.8|15124|15122.5|15124.3|15122.8|15121.3|15119.8|149
1652081540000|2022-05-09 07:32:20|15124.3|15122.8|15125.3|15123.8|15125.3|15123.8|15123.3|15121.8|53
1652081550000|2022-05-09 07:32:30|15124.3|15122.8|15125.3|15122.8|15125.3|15123.8|15123.3|15121.8|128
1652081560000|2022-05-09 07:32:40|15125|15123.5|15127.3|15125.8|15127.3|15125.8|15125|15123.5|109
1652081570000|2022-05-09 07:32:50|15126.3|15124.8|15126.3|15124.8|15128.3|15126.8|15125.3|15123.8|57
1652081580000|2022-05-09 07:33:00|15126|15124.5|15123.3|15121.8|15126|15124.5|15123.3|15121.8|111
1652081590000|2022-05-09 07:33:10|15122.3|15120.8|15122.3|15120.8|15123.3|15121.8|15122.3|15120.5|46
1652081600000|2022-05-09 07:33:20|15121.3|15119.8|15121.3|15119.8|15122.3|15120.8|15120.3|15118.8|205
1652081610000|2022-05-09 07:33:30|15120.3|15118.8|15118.3|15116.8|15120.3|15118.8|15117.3|15115.8|61
1652081620000|2022-05-09 07:33:40|15118.6|15117.1|15120.3|15118.8|15120.3|15118.8|15118.6|15117.1|53
1652081630000|2022-05-09 07:33:50|15120|15118.5|15122.3|15119.8|15122.3|15120.8|15119.3|15117.8|80
1652081640000|2022-05-09 07:34:00|15121.3|15120.8|15122.3|15120.8|15122.7|15120.8|15120.3|15118.8|111
1652081650000|2022-05-09 07:34:10|15122|15120.5|15122.3|15120.8|15122.3|15120.8|15120.3|15117.8|168
1652081660000|2022-05-09 07:34:20|15123.3|15121.8|15126.3|15123.8|15126.3|15124.8|15123.3|15121.8|223
1652081670000|2022-05-09 07:34:30|15125.3|15124.8|15127.3|15125.8|15128.3|15126.8|15125.3|15123.8|147
1652081680000|2022-05-09 07:34:40|15128.3|15124.8|15126.3|15124.8|15128.3|15124.8|15126.3|15124.8|22
1652081690000|2022-05-09 07:34:50|15127.3||15126.3||15127.3||15126.3||13
1652081700000|2022-05-09 07:35:00|15127.3|15125.8|15128.3|15126.8|15128.3|15126.8|15126.3|15124.8|77
1652081710000|2022-05-09 07:35:10|15127.6|15126.1|15128.3|15126.8|15129.3|15127.2|15127.3|15125.8|123
1652081720000|2022-05-09 07:35:20|15127.3|15125.8|15129.3|15127.8|15129.3|15127.8|15127.3|15125.8|144
1652081730000|2022-05-09 07:35:30|15128.3|15126.8|15127.3|15125.8|15128.3|15126.8|15127.3|15125.8|143
1652081740000|2022-05-09 07:35:40|15127|15125.5|15128.3|15126.8|15128.3|15126.8|15125.3|15123.8|82
1652081750000|2022-05-09 07:35:50|15128|15126.5|15127.3|15125.8|15128.3|15126.8|15127.3|15125.8|49
1652081760000|2022-05-09 07:36:00|15126.3|15124.8|15126.3|15124.8|15126.3|15124.8|15125.3|15123.8|122
1652081770000|2022-05-09 07:36:10|15125.6|15124.1|15126.3|15124.8|15126.3|15124.8|15125.3|15123.8|89
1652081780000|2022-05-09 07:36:20|15125.3|15123.8|15126.3|15124.8|15126.7|15125.2|15125.3|15123.8|126
1652081790000|2022-05-09 07:36:30|15125.7|15124.2|15125.3|15123.8|15126.7|15124.8|15125.3|15123.8|49
1652081800000|2022-05-09 07:36:40|15126|15124.5|15125.3|15123.8|15126.3|15124.8|15125.3|15123.8|195
1652081810000|2022-05-09 07:36:50|15124.3|15122.8|15125|15123.5|15125.3|15123.8|15124.3|15122.8|44
1652081820000|2022-05-09 07:37:00|15126.3|15124.8|15125|15123.5|15127.3|15125.8|15125|15123.5|182
1652081830000|2022-05-09 07:37:10|15126|15124.5|15127|15125.5|15127|15125.5|15126|15124.5|25
1652081840000|2022-05-09 07:37:20|15126|15124.5|15126|15124.5|15127|15125.5|15126|15124.5|69
1652081850000|2022-05-09 07:37:30|15127|15125.5|15128|15126.5|15130|15128.5|15127|15125.5|214
1652081860000|2022-05-09 07:37:40|15129|15126.8|15127|15125.5|15129|15126.8|15125|15123.5|101
1652081870000|2022-05-09 07:37:50|15126.3|15124.8|15128|15126.5|15128|15126.5|15126.3|15124.8|39
1652081880000|2022-05-09 07:38:00|15127.7|15126.2|15122|15120.5|15127.7|15126.2|15122|15120.5|61
1652081890000|2022-05-09 07:38:10|15123|15121.5|15122|15120.5|15124|15122.5|15122|15120.5|103
1652081900000|2022-05-09 07:38:20|15121.3|15119.8|15121.7|15119.2|15122|15120.5|15120.7|15118.8|207
1652081910000|2022-05-09 07:38:30|15121.3|15119.8|15120.7|15119.2|15121.7|15120.2|15120.7|15119.2|74
1652081920000|2022-05-09 07:38:40|15121|15119.5|15121.7|15120.2|15122.7|15121.2|15120.7|15119.2|139
1652081930000|2022-05-09 07:38:50|15122.7|15121.2|15121.7|15120.2|15122.7|15121.2|15121.7|15120.2|168
1652081940000|2022-05-09 07:39:00|15122.3|15119.8|15121.7|15120.2|15122.3|15120.8|15120.3|15118.2|226
1652081950000|2022-05-09 07:39:10|15120.7|15119.2|15124.7|15123.2|15124.7|15123.2|15120.7|15119.2|141
1652081960000|2022-05-09 07:39:20|15125.7|15124.2|15125.7|15124.2|15125.7|15124.2|15124.7|15123.2|193
1652081970000|2022-05-09 07:39:30|15126.7|15125.2|15125.7|15124.2|15126.7|15125.2|15125.7|15123.8|75
1652081980000|2022-05-09 07:39:40|15124.7|15123.2|15125.7|15124.2|15126.7|15125.2|15124.7|15123.2|34
1652081990000|2022-05-09 07:39:50|15126|15124.5|15126.7|15125.2|15127.3|15125.8|15125.7|15124.2|203
1652082000000|2022-05-09 07:40:00|15127|15125.5|15125.7|15124.2|15127.7|15126.2|15125.7|15124.2|131
1652082010000|2022-05-09 07:40:10|15125|15123.5|15125.7|15124.2|15125.7|15124.2|15124.7|15122.8|84
1652082020000|2022-05-09 07:40:20|15124.7|15123.2|15124.7|15123.2|15125.7|15124.2|15123.7|15122.2|141
1652082030000|2022-05-09 07:40:30|15123.7|15122.2|15122.7|15121.2|15123.7|15122.2|15122.7|15120.8|83
1652082040000|2022-05-09 07:40:40|15121.7|15120.2|15120.7|15119.2|15121.7|15120.2|15120.7|15119.2|39
1652082050000|2022-05-09 07:40:50|15121.7|15120.2|15121.7|15120.2|15122.3|15120.8|15120.7|15119.2|87
1652082060000|2022-05-09 07:41:00|15120.7|15119.2|15120.7|15119.2|15120.7|15119.2|15118.7|15117.2|182
1652082070000|2022-05-09 07:41:10|15119.7|15118.2|15119.7|15118.2|15119.7|15118.2|15118.7|15117.2|102
1652082080000|2022-05-09 07:41:20|15120|15118.5|15121.7|15120.2|15121.7|15120.2|15119.7|15117.8|143
1652082090000|2022-05-09 07:41:30|15122.7|15121.2|15122.7|15121.2|15123|15121.2|15121.7|15120.2|63
1652082100000|2022-05-09 07:41:40|15122|15120.5|15121.7|15120.2|15122|15120.5|15120.3|15118.2|43
1652082110000|2022-05-09 07:41:50|15120.7|15119.2|15120.7|15119.2|15121.7|15120.2|15119.7|15118.2|117
1652082120000|2022-05-09 07:42:00|15121.7|15120.2|15124.7|15123.2|15124.7|15123.2|15120.7|15119.2|106
1652082130000|2022-05-09 07:42:10|15125|15123.5|15124.7|15123.2|15125|15123.5|15123.7|15122.2|86
1652082140000|2022-05-09 07:42:20|15125.7|15123.5|15124.7|15123.2|15125.7|15124.2|15124.7|15123.2|21
1652082150000|2022-05-09 07:42:30|15125.7|15124.2|15127.7|15126.2|15128.7|15127.2|15125.7|15124.2|258
1652082160000|2022-05-09 07:42:40|15128.7|15127.2|15128.7|15127.2|15129.7|15128.2|15128.7|15126.5|114
1652082170000|2022-05-09 07:42:50|15129.7|15128.2|15129.7|15128.2|15130.7|15129.2|15129.7|15128.2|384
1652082180000|2022-05-09 07:43:00|15128.7|15127.2|15128.7|15126.2|15129.7|15128.2|15127.7|15126.2|141
1652082190000|2022-05-09 07:43:10|15128.3|15126.8|15127.7|15126.2|15128.7|15127.2|15126.7|15125.2|164
1652082200000|2022-05-09 07:43:20|15128.7|15127.2|15126.7|15125.2|15128.7|15127.2|15126.7|15125.2|29
1652082210000|2022-05-09 07:43:30|15127.7|15126.2|15128.7|15126.2|15128.7|15126.2|15126.7|15125.8|41
1652082220000|2022-05-09 07:43:40|15129.7|15127.2|15129.7|15128.2|15130.7|15129.2|15128.7|15127.2|94
1652082230000|2022-05-09 07:43:50|15128.7|15127.2|15129.7|15128.2|15129.7|15128.2|15128.7|15126.8|238
1652082240000|2022-05-09 07:44:00|||||||||33
1652082250000|2022-05-09 07:44:10|15130.3|15127.8|15130.7|15129.2|15131.7|15130.2|15129.7|15127.8|100
1652082260000|2022-05-09 07:44:20|15129.7|15128.2|15127.7|15125.2|15129.7|15128.2|15125.7|15124.2|177
1652082270000|2022-05-09 07:44:30|15127.3|15124.8|15125.7|15123.2|15127.3|15125.2|15124.7|15123.2|42
1652082280000|2022-05-09 07:44:40|15125.3|15123.8|15123.7|15122.2|15125.7|15124.2|15123.7|15122.2|11
1652082290000|2022-05-09 07:44:50|15124.7|15123.2|15124.7|15123.2|15125.7|15124.2|15124.7|15123.2|228
1652082310000|2022-05-09 07:45:10|15125.7|15124.2|15124.7|15123.2|15125.7|15124.2|15124.7|15123.2|127
1652082320000|2022-05-09 07:45:20|15123.7|15122.2|15124.7|15123.2|15124.7|15123.2|15123.7|15122.2|19
1652082330000|2022-05-09 07:45:30|15125.7|15124.2|15124.7|15123.2|15125.7|15124.2|15124.7|15123.2|25
1652082340000|2022-05-09 07:45:40|15124|15122.2|15125.7|15124.2|15125.7|15124.2|15124|15122.2|158
1652082350000|2022-05-09 07:45:50|15126.7|15124.8|15124.7|15123.2|15126.7|15124.8|15124.7|15123.2|104
1652082360000|2022-05-09 07:46:00|15123.7|15122.2|15122.7|15121.2|15123.7|15122.2|15122.7|15121.2|64
1652082370000|2022-05-09 07:46:10|15123|15121.5|15121.7|15119.2|15123.7|15121.5|15120.7|15119.2|85
1652082380000|2022-05-09 07:46:20|15120.7|15120.2|15120.7|15119.2|15120.7|15120.2|15119.7|15118.2|176
1652082390000|2022-05-09 07:46:30|15121.7|15118.2|15118.7|15117.2|15121.7|15118.2|15118.7|15117.2|59
1652082400000|2022-05-09 07:46:40|15119.3|15116.8|15119.7|15118.2|15120.7|15119.2|15118.7|15116.8|84
1652082410000|2022-05-09 07:46:50|15120.7|15118.8|15119.7|15118.2|15120.7|15119.2|15119.7|15118.2|126
1652082420000|2022-05-09 07:47:00|15120.7|15119.2|15121.7|15119.2|15121.7|15120.2|15119.7|15118.2|165
1652082430000|2022-05-09 07:47:10|15122.2|15120.2|15122.7|15121.2|15123.7|15122.2|15120.7|15119.2|108
1652082440000|2022-05-09 07:47:20|||||||||44
1652082450000|2022-05-09 07:47:30|15123.7|15122.2|15122.7|15121.2|15124|15122.2|15122.7|15121.2|85
1652082460000|2022-05-09 07:47:40|15120.7|15119.2|15120.3|15117.8|15121.7|15119.2|15119.7|15117.8|255
1652082470000|2022-05-09 07:47:50|15120.7|15118.2|15118.7|15117.2|15121.7|15120.2|15118.7|15117.2|189
1652082480000|2022-05-09 07:48:00|15119.7|15118.2|15118.7|15117.2|15119.7|15118.2|15118.7|15117.2|114
1652082490000|2022-05-09 07:48:10|15119|15117.5|15117.7|15116.2|15119|15117.5|15117.7|15116.2|91
1652082500000|2022-05-09 07:48:20|15118.7|15117.2|15118.7|15117.2|15118.7|15117.2|15117.7|15116.2|104
1652082510000|2022-05-09 07:48:30|15119.7|15118.2|15118.7|15116.2|15119.7|15118.2|15117.7|15116.2|125
1652082520000|2022-05-09 07:48:40|15117.7|15115.8|15121.7|15120.2|15121.7|15120.2|15117.7|15115.8|331
1652082530000|2022-05-09 07:48:50|15122.3|15120.8|15123.7|15122.2|15124.7|15123.2|15122.3|15120.2|215
1652082540000|2022-05-09 07:49:00|15122.7|15121.2|15123.7|15122.2|15123.7|15122.2|15122.7|15121.2|145
1652082550000|2022-05-09 07:49:10|15122.7|15121.2|15123.7|15122.2|15123.7|15122.2|15122.7|15121.2|132
1652082560000|2022-05-09 07:49:20|15122.7|15121.2|15119.7|15118.2|15122.7|15121.2|15119.7|15118.2|154
1652082570000|2022-05-09 07:49:30|15120.7|15119.2|15120.7|15119.2|15121.7|15120.2|15120.7|15118.2|17
1652082580000|2022-05-09 07:49:40|15120.3|15118.8|15120.7|15119.2|15121.7|15120.2|15119.7|15117.2|65
1652082590000|2022-05-09 07:49:50|15120.2|15118.2|15120.3|15118.8|15121.3|15119.8|15120|15117.7|86
1652082600000|2022-05-09 07:50:00|15121.3|15119.8|15121.3|15118.8|15122.3|15120.8|15120.3|15118.8|24
1652082610000|2022-05-09 07:50:10|15120.3|15119.8|15122.3|15120.8|15122.3|15120.8|15120.3|15119.8|11
1652082620000|2022-05-09 07:50:20|15123.3|15121.8|15122.3|15120.8|15123.3|15121.8|15122.3|15120.8|179
1652082630000|2022-05-09 07:50:30|15123.3|15121.8|15123.3|15121.8|15124.3|15122.8|15123.3|15121.8|47
1652082640000|2022-05-09 07:50:40|15124.3|15122.8|15124.3|15122.8|15124.7|15122.8|15123.3|15121.8|45
1652082650000|2022-05-09 07:50:50|15125.3|15123.8|15124.3|15122.8|15125.3|15123.8|15124.3|15122.8|37
1652082660000|2022-05-09 07:51:00|15125.3|15123.8|15126.3|15124.8|15126.3|15124.8|15125.3|15123.8|156
1652082670000|2022-05-09 07:51:10|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|15124.6|15123.1|26
1652082680000|2022-05-09 07:51:20|15125.3|15123.8|15126.6|15125.1|15126.6|15125.1|15125.3|15123.8|95
1652082690000|2022-05-09 07:51:30|15126.3|15124.8|15124.6|15123.1|15126.6|15125.1|15124.6|15122.8|97
1652082700000|2022-05-09 07:51:40|15123.6|15122.1|15125.7|15124.2|15126.7|15125.2|15122.6|15121.1|112
1652082710000|2022-05-09 07:51:50|15126.7|15124.8|15126.7|15125.2|15126.7|15125.2|15125.7|15124.2|22
1652082720000|2022-05-09 07:52:00|15126.3|15124.8|15127.7|15126.2|15128.7|15127.2|15126.3|15124.8|300
1652082730000|2022-05-09 07:52:10|15127|15125.5|15127.7|15126.2|15127.7|15126.2|15125.7|15124.2|92
1652082740000|2022-05-09 07:52:20|15128.7|15127.2|15128.7|15127.2|15128.7|15127.2|15127.7|15126.2|91
1652082750000|2022-05-09 07:52:30|||||||||36
1652082760000|2022-05-09 07:52:40|15128|15126.5|15127.7|15126.2|15128|15126.5|15126.7|15124.8|439
1652082770000|2022-05-09 07:52:50|15128.7|15127.2|15128.7|15127.2|15129|15127.5|15128.7|15127.2|112
1652082780000|2022-05-09 07:53:00|15129.7|15128.2|15129.7|15128.2|15129.7|15128.2|15128.7|15127.2|28
1652082790000|2022-05-09 07:53:10|15128.7|15127.2|15131.2|15128.7|15131.7|15130.2|15127.7|15126.2|249
1652082800000|2022-05-09 07:53:20|15131.7|15129.2|15132.7|15131.2|15132.7|15131.2|15130.7|15129.2|239
1652082810000|2022-05-09 07:53:30|15133|15131.5|15133.7|15132.2|15134.7|15133.2|15133|15131.5|168
1652082820000|2022-05-09 07:53:40|15134.7|15133.2|15133.7|15132.2|15135|15133.2|15133.7|15131.2|146
1652082830000|2022-05-09 07:53:50|15132.7|15131.2|15133.7|15131.2|15134.7|15133.2|15132.7|15130.7|291
1652082840000|2022-05-09 07:54:00|15133|15131.5|15130.7|15129.2|15133.7|15132.2|15130.7|15129.2|187
1652082850000|2022-05-09 07:54:10|15131.7|15130.2|15132.7|15131.2|15133.7|15132.2|15131.7|15130.2|268
1652082860000|2022-05-09 07:54:20|15133.7|15132.2|15133.7|15132.2|15133.7|15132.2|15131.7|15129.8|50
1652082870000|2022-05-09 07:54:30|15132.7|15131.2|15134.7|15132.2|15134.7|15133.2|15132.7|15131.2|74
1652082880000|2022-05-09 07:54:40|15133.7|15131.8|15132.7|15131.2|15134.7|15133.2|15132.7|15131.2|158
1652082890000|2022-05-09 07:54:50|15133.7|15132.2|15132.7|15131.2|15133.7|15132.2|15132.7|15130.8|51
1652082900000|2022-05-09 07:55:00|15133.3|15130.8|15134.7|15133.2|15134.7|15133.2|15132.7|15130.8|95
1652082910000|2022-05-09 07:55:10|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15134.7|15133.2|109
1652082920000|2022-05-09 07:55:20|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|26
1652082930000|2022-05-09 07:55:30|15133.7|15132.2|15133.7|15132.2|15134.7|15133.2|15132.7|15131.2|140
1652082940000|2022-05-09 07:55:40|15132.7|15131.2|15134.7|15133.2|15135.7|15133.2|15132.7|15131.2|102
1652082950000|2022-05-09 07:55:50|15135.7|15134.2|15134.7|15133.2|15136.7|15135.2|15134.7|15133.2|79
1652082960000|2022-05-09 07:56:00|15135.7|15134.2|15135.7|15134.2|15136.7|15134.2|15134.7|15132.8|93
1652082970000|2022-05-09 07:56:10|15136.3|15134.8|15136.7|15135.2|15136.7|15135.2|15136.3|15134.8|100
1652082980000|2022-05-09 07:56:20|15137.3|15134.8|15136.7|15135.2|15139.7|15137.2|15136.7|15134.8|242
1652082990000|2022-05-09 07:56:30|15137|15135.5|15137.7|15136.2|15138|15136.2|15136.7|15135.2|36
1652083000000|2022-05-09 07:56:40|15137.3|15135.2|15136.7|15135.2|15137.7|15136.2|15136.7|15134.8|21
1652083010000|2022-05-09 07:56:50|15136|15134.5|15136.7|15135.2|15136.7|15135.2|15135.7|15134.2|9
1652083020000|2022-05-09 07:57:00|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15134.7|15133.2|136
1652083030000|2022-05-09 07:57:10|15135.3|15133.8|15136.7|15135.2|15137.7|15136.2|15134.7|15133.2|27
1652083040000|2022-05-09 07:57:20|15137.7|15134.2|15137.7|15135.2|15137.7|15136.2|15137.7|15134.2|16
1652083050000|2022-05-09 07:57:30|15136.7|15136.2|15137|15135.5|15137.7|15136.2|15136.7|15135.2|251
1652083060000|2022-05-09 07:57:40|15137.7|15135.2|15139.7|15138.2|15139.7|15138.2|15135.7|15134.2|76
1652083070000|2022-05-09 07:57:50|15138.7|15137.2|15139.7|15138.2|15139.7|15138.2|15138.7|15137.2|24
1652083080000|2022-05-09 07:58:00|15140|15137.5|15139.7|15138.2|15140|15138.2|15138.7|15137.2|97
1652083090000|2022-05-09 07:58:10|15140.7|15139.2|15138.7|15137.2|15140.7|15139.2|15138.7|15137.2|155
1652083100000|2022-05-09 07:58:20|15139.7|15138.2|15140|15138.5|15140.7|15139.2|15138.7|15138.2|71
1652083110000|2022-05-09 07:58:30|15140.3|15138.8|15140.7|15139.2|15141.7|15140.2|15139.7|15138.2|113
1652083120000|2022-05-09 07:58:40|15141.3|15139.8|15140.7|15139.2|15142.7|15141.2|15140.7|15139.2|68
1652083130000|2022-05-09 07:58:50|15141.7|15139.8|15141|15139.5|15142|15140.2|15140.7|15139.2|70
1652083140000|2022-05-09 07:59:00|15142|15140.5|15141|15139.5|15142|15140.5|15141|15139.5|81
1652083150000|2022-05-09 07:59:10|15141.3|15139.8|15142|15139.5|15142|15139.8|15141|15139.5|76
1652083160000|2022-05-09 07:59:20|15141.3|15139.8|15142|15140.5|15143|15141.5|15141|15139.2|285
1652083170000|2022-05-09 07:59:30|15143|15141.5|15144|15142.5|15144|15142.5|15142|15141.5|85
1652083180000|2022-05-09 07:59:40|15143|15141.5|15143|15141.5|15144|15142.5|15143|15141.5|76
1652083190000|2022-05-09 07:59:50|15144|15142.5|15143|15141.5|15144.3|15142.5|15143|15141.5|43
1652083200000|2022-05-09 08:00:00|15144|15142.5|15144|15142.5|15144.3|15142.5|15143|15141.2|67
1652083210000|2022-05-09 08:00:10|15143|15141.5|15144|15142.5|15145|15143.5|15143|15141.5|91
1652083220000|2022-05-09 08:00:20|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|77
1652083230000|2022-05-09 08:00:30|15144|15142.5|15145|15143.5|15148|15146.5|15144|15142.5|217
1652083240000|2022-05-09 08:00:40|15146|15144.5|15146|15144.5|15147|15145.5|15146|15144.5|178
1652083250000|2022-05-09 08:00:50|15145.3|15143.8|15146|15144.5|15147|15145.5|15145|15143.5|27
1652083260000|2022-05-09 08:01:00|15145|15143.5|15146|15144.5|15147|15145.5|15145|15143.5|82
1652083270000|2022-05-09 08:01:10|15147|15145.5|15148|15145.5|15148|15145.8|15146|15144.5|69
1652083280000|2022-05-09 08:01:20|15147.3|15145.8|15145|15143.5|15147.3|15145.8|15144|15142.5|62
1652083290000|2022-05-09 08:01:30|15144|15142.5|15143|15141.5|15144|15142.5|15141.7|15139.5|228
1652083300000|2022-05-09 08:01:40|15142.3|15140.5|15142|15140.5|15143|15141.5|15142|15140.2|27
1652083310000|2022-05-09 08:01:50|15141|15139.5|15140|15138.5|15141|15139.5|15140|15138.5|20
1652083320000|2022-05-09 08:02:00|15139.7|15138.2|15138|15136.5|15139.7|15138.2|15138|15136.5|171
1652083330000|2022-05-09 08:02:10|15139|15137.5|15138|15136.5|15139|15137.5|15138|15136.5|262
1652083340000|2022-05-09 08:02:20|15139|15137.5|15138|15136.5|15139|15137.5|15138|15136.5|35
1652083350000|2022-05-09 08:02:30|15139|15137.5|15139|15137.5|15139|15137.5|15138|15136.5|54
1652083360000|2022-05-09 08:02:40|15138|15136.5|15139|15137.5|15139|15137.5|15138|15136.5|69
1652083370000|2022-05-09 08:02:50|15138.7|15137.2|15138|15135.5|15138.7|15137.2|15136|15134.5|164
1652083380000|2022-05-09 08:03:00|15137|15136.5|15138|15136.5|15138|15136.5|15136|15134.5|105
1652083390000|2022-05-09 08:03:10|15138.3|15136.8|15140|15138.5|15140|15138.5|15138.3|15136.8|52
1652083400000|2022-05-09 08:03:20|15139|15137.5|15141|15139.5|15141|15139.5|15139|15137.5|60
1652083410000|2022-05-09 08:03:30|15141.3|15139.8|15141|15139.5|15143|15141.5|15141|15139.5|390
1652083420000|2022-05-09 08:03:40|15141.3|15139.8|15143|15141.5|15143|15141.5|15141.3|15139.5|53
1652083430000|2022-05-09 08:03:50|15144|15142.5|15144|15142.5|15144|15142.5|15142|15140.5|201
1652083440000|2022-05-09 08:04:00|15143|15141.5|15145|15143.5|15145.3|15143.8|15143|15141.5|133
1652083450000|2022-05-09 08:04:10|15146|15144.5|15145|15143.5|15146|15144.5|15144|15142.5|29
1652083460000|2022-05-09 08:04:20|15145.7|15143.2|15144|15142.5|15145.7|15143.5|15144|15142.5|49
1652083470000|2022-05-09 08:04:30|15145|15143.5|15144|15142.5|15145|15143.5|15144|15142.5|26
1652083480000|2022-05-09 08:04:40|15145|15143.5|15144|15142.5|15145|15143.5|15143.7|15142.2|89
1652083490000|2022-05-09 08:04:50|15144.3|15142.8|15145|15143.5|15145.3|15143.5|15144|15142.5|238
1652083500000|2022-05-09 08:05:00|15146|15144.2|15146|15144.5|15146|15144.5|15145|15143.2|41
1652083510000|2022-05-09 08:05:10|15146.3|15143.5|15148|15146.5|15149|15147.5|15146.3|15143.5|68
1652083520000|2022-05-09 08:05:20|15149|15147.5|15148|15146.5|15149|15147.5|15147|15145.5|140
1652083530000|2022-05-09 08:05:30|15148.3|15146.8|15149|15147.5|15149|15147.5|15148|15146.5|133
1652083540000|2022-05-09 08:05:40|15148|15146.5|15148|15146.5|15149|15147.5|15147|15145.5|72
1652083550000|2022-05-09 08:05:50|15148.3|15145.8|15148|15146.5|15148.3|15146.5|15148|15145.8|35
1652083560000|2022-05-09 08:06:00|15147|15145.5|15147|15145.5|15147|15145.5|15144|15142.5|137
1652083570000|2022-05-09 08:06:10|15146|15144.5|15146|15144.5|15147|15145.5|15146|15143.5|169
1652083580000|2022-05-09 08:06:20|15145.7|15143.5|15147|15145.5|15148|15146.5|15145.7|15143.5|232
1652083590000|2022-05-09 08:06:30|15146|15144.5|15143|15141.5|15146.3|15144.5|15143|15141.5|42
1652083600000|2022-05-09 08:06:40|15142|15140.5|15142|15140.5|15143|15141.5|15142|15140.2|89
1652083610000|2022-05-09 08:06:50|15142.7|15141.2|15143|15141.5|15143|15141.5|15142|15140.5|123
1652083620000|2022-05-09 08:07:00|15142|15140.5|15142|15140.5|15143|15141.2|15141.7|15140.2|156
1652083630000|2022-05-09 08:07:10|15141|15139.5|15141|15139.5|15142.3|15140.5|15141|15139.5|81
1652083640000|2022-05-09 08:07:20|15141.3|15138.8|15140|15138.5|15141.3|15138.8|15140|15138.5|46
1652083650000|2022-05-09 08:07:30|15139|15137.5|15137|15135.5|15139|15137.5|15137|15135.5|103
1652083660000|2022-05-09 08:07:40|15138|15136.5|15138|15136.5|15139|15137.5|15137|15135.5|167
1652083670000|2022-05-09 08:07:50|15137.7|15135.5|15137.7|15136.2|15138|15136.5|15137|15135.5|113
1652083680000|2022-05-09 08:08:00|15138|15135.5|15137|15135.5|15139|15137.5|15137|15135.5|195
1652083690000|2022-05-09 08:08:10|||||||||368
1652083700000|2022-05-09 08:08:20|15138|15136.5|15138|15136.5|15138|15136.5|15137|15135.5|42
1652083710000|2022-05-09 08:08:30|15137.3|15135.8|15136|15134.5|15138|15136.5|15136|15134.5|47
1652083720000|2022-05-09 08:08:40|15135|15133.5|15135|15133.5|15136|15133.8|15135|15133.5|101
1652083730000|2022-05-09 08:08:50|15136|15134.5|15135|15133.5|15136|15134.5|15135|15133.5|55
1652083740000|2022-05-09 08:09:00|||||||||46
1652083750000|2022-05-09 08:09:10|15136|15134.5|15137|15135.5|15137|15135.5|15135|15134.5|141
1652083760000|2022-05-09 08:09:20|15136|15134.5|15135|15133.5|15136|15134.5|15135|15133.5|80
1652083770000|2022-05-09 08:09:30|15136|15134.5|15135.7|15134.2|15136.7|15134.5|15135|15133.5|49
1652083780000|2022-05-09 08:09:40|15134.7|15133.2|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|21
1652083790000|2022-05-09 08:09:50|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|46
1652083800000|2022-05-09 08:10:00|15136.7|15135.2|15136.7|15135.2|15136.7|15135.2|15135.7|15134.2|146
1652083810000|2022-05-09 08:10:10|15137.7|15136.2|15139.7|15138.2|15139.7|15138.2|15137.7|15136.2|24
1652083820000|2022-05-09 08:10:20|15138.7|15137.2|15140.7|15139.2|15140.7|15139.2|15138.7|15137.2|44
1652083830000|2022-05-09 08:10:30|15141.7|15140.2|15143.7|15142.2|15143.7|15142.2|15141.7|15140.2|230
1652083840000|2022-05-09 08:10:40|15143.3|15141.8|15141.7|15140.2|15143.7|15142.2|15141.7|15140.2|54
1652083850000|2022-05-09 08:10:50|15142.7|15141.2|15143.7|15142.2|15143.7|15142.2|15141.7|15139.8|205
1652083860000|2022-05-09 08:11:00|15143.3|15141.8|15146.7|15145.2|15146.7|15145.2|15142.7|15141.2|159
1652083870000|2022-05-09 08:11:10|15145.7|15144.2|15145.7|15144.2|15147|15145.2|15145.7|15143.2|247
1652083880000|2022-05-09 08:11:20|15144.7|15143.2|15144.7|15143.2|15145.7|15144.2|15144.7|15142.8|71
1652083890000|2022-05-09 08:11:30|15145.7|15144.2|15146.7|15145.2|15147.7|15145.2|15145.7|15144.2|250
1652083900000|2022-05-09 08:11:40|15147.7|15146.2|15143.7|15142.2|15147.7|15146.2|15143.7|15141.8|298
1652083910000|2022-05-09 08:11:50|15144.7|15143.2|15143.7|15142.2|15144.7|15143.2|15142.7|15140.8|94
1652083920000|2022-05-09 08:12:00|15142.7|15141.2|15143.7|15142.2|15144.7|15143.2|15142.7|15141.2|207
1652083930000|2022-05-09 08:12:10|15144.3|15141.8|15144.7|15143.2|15144.7|15143.2|15143.7|15141.8|31
1652083940000|2022-05-09 08:12:20|||||||||1
1652083950000|2022-05-09 08:12:30|15144.3|15142.8|15145.7|15144.2|15146.7|15144.2|15144.3|15142.8|95
1652083960000|2022-05-09 08:12:40|15146.7|15145.2|15144.7|15143.2|15147.7|15146.2|15144.7|15143.2|236
1652083970000|2022-05-09 08:12:50|15143.7|15142.2|15146.7|15145.2|15146.7|15145.2|15143.7|15141.8|120
1652083980000|2022-05-09 08:13:00|15146.3|15144.2|15146.7|15145.2|15147.7|15146.2|15146|15144.2|292
1652083990000|2022-05-09 08:13:10|15145.7|15144.2|15147.7|15146.2|15147.7|15146.2|15145.7|15144.2|424
1652084000000|2022-05-09 08:13:20|15147|15145.5|15147.7|15146.2|15147.7|15146.2|15147|15145.5|38
1652084010000|2022-05-09 08:13:30|15146.7|15145.2|15148.7|15147.2|15148.7|15147.2|15146.7|15145.2|147
1652084020000|2022-05-09 08:13:40|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|15148.7|15146.8|41
1652084030000|2022-05-09 08:13:50|15148.7|15147.2|15148.7|15147.2|15149|15147.2|15147.7|15146.2|119
1652084040000|2022-05-09 08:14:00|15148.3|15146.8|15147.3|15145.8|15148.7|15146.8|15147.3|15145.8|186
1652084050000|2022-05-09 08:14:10|15147.6|15146.1|15149.3|15147.8|15149.3|15147.8|15147.6|15145.8|315
1652084060000|2022-05-09 08:14:20|15148.3|15146.8|15147.3|15145.8|15148.3|15146.8|15147.3|15145.8|137
1652084070000|2022-05-09 08:14:30|15148|15145.5|15146.3|15144.8|15148.3|15146.8|15146.3|15144.8|122
1652084080000|2022-05-09 08:14:40|15146|15144.5|15146.3|15144.8|15146.3|15144.8|15145.3|15143.8|203
1652084090000|2022-05-09 08:14:50|15147.3|15144.5|15148.3|15146.8|15148.3|15146.8|15146.3|15144.5|57
1652084100000|2022-05-09 08:15:00|15147.3|15145.8|15147.3|15145.8|15148.3|15146.8|15146.7|15144.8|138
1652084110000|2022-05-09 08:15:10|15148.3|15146.8|15149.3|15147.8|15149.3|15147.8|15148.3|15146.8|36
1652084120000|2022-05-09 08:15:20|15150|15148.5|15149.3|15147.8|15150.3|15148.8|15148.3|15146.8|144
1652084130000|2022-05-09 08:15:30|15150.3|15148.8|15149.3|15147.8|15150.3|15148.8|15149.3|15147.8|278
1652084140000|2022-05-09 08:15:40|15149.7|15148.2|15152.3|15150.8|15152.3|15150.8|15149.3|15147.8|299
1652084150000|2022-05-09 08:15:50|15151.3|15149.8|15150.3|15148.8|15151.3|15149.8|15150.3|15148.5|98
1652084160000|2022-05-09 08:16:00|15149.3|15147.8|15151.3|15149.8|15151.3|15149.8|15149.3|15147.8|101
1652084170000|2022-05-09 08:16:10|15150.3|15148.8|15150.3|15148.8|15151.3|15149.8|15150.3|15148.8|96
1652084180000|2022-05-09 08:16:20|15148.3|15146.8|15147.3|15145.8|15149.3|15147.8|15146.3|15144.8|135
1652084190000|2022-05-09 08:16:30|15147.7|15145.2|15145.3|15143.8|15147.7|15145.8|15145.3|15143.8|79
1652084200000|2022-05-09 08:16:40|15146|15144.5|15149.3|15147.8|15150.3|15148.8|15146|15144.5|879
1652084210000|2022-05-09 08:16:50|15148.3|15146.8|15148.3|15146.8|15149.3|15147.8|15148.3|15146.8|53
1652084220000|2022-05-09 08:17:00|15147.3|15145.8|15148.3|15146.8|15148.3|15146.8|15147.3|15145.8|98
1652084230000|2022-05-09 08:17:10|15148|15145.8|15148.3|15146.8|15148.3|15146.8|15147.3|15145.8|78
1652084240000|2022-05-09 08:17:20|15148.7|15147.2|15150.3|15148.8|15150.3|15148.8|15148.3|15146.8|152
1652084250000|2022-05-09 08:17:30|15151.3|15149.8|15150.3|15148.8|15151.3|15149.8|15150.3|15148.8|151
1652084260000|2022-05-09 08:17:40|15148.3|15146.8|15147.3|15145.8|15148.3|15146.8|15146.3|15144.8|653
1652084270000|2022-05-09 08:17:50|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|39
1652084280000|2022-05-09 08:18:00|15147.3|15145.2|15147.3|15145.8|15147.3|15145.8|15146.3|15144.5|64
1652084290000|2022-05-09 08:18:10|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|32
1652084300000|2022-05-09 08:18:20|15145.6|15144.1|15143.3|15140.8|15146.3|15144.8|15141.3|15139.8|352
1652084310000|2022-05-09 08:18:30|15143|15141.8|15140.3|15138.8|15143.3|15141.8|15140.3|15138.8|433
1652084320000|2022-05-09 08:18:40|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|15138.3|15136.8|337
1652084330000|2022-05-09 08:18:50|15138.3|15136.8|15137.3|15135.8|15139.3|15137.8|15137.3|15135.8|59
1652084340000|2022-05-09 08:19:00|15138.3|15134.8|15137.3|15135.8|15138.3|15135.8|15136.3|15134.8|63
1652084350000|2022-05-09 08:19:10|15139.3|15137.8|15140.3|15138.8|15140.3|15138.8|15139.3|15137.8|161
1652084360000|2022-05-09 08:19:20|15140.6|15139.1|15141.3|15139.8|15142.3|15140.8|15140.3|15138.8|498
1652084370000|2022-05-09 08:19:30|15142.3|15140.5|15143.3|15141.8|15144|15141.8|15141.3|15139.8|137
1652084380000|2022-05-09 08:19:40|15142.3|15140.8|15143.3|15141.8|15145.3|15143.8|15142.3|15140.8|346
1652084390000|2022-05-09 08:19:50|15144.3|15142.8|15144.3|15141.8|15144.3|15142.8|15142.3|15140.8|48
1652084400000|2022-05-09 08:20:00|15145.3|15142.8|15144.3|15141.8|15145.3|15143.8|15144.3|15141.8|50
1652084410000|2022-05-09 08:20:10|15145.3|15142.8|15144.3|15142.8|15145.3|15143.8|15144.3|15142.8|15
1652084420000|2022-05-09 08:20:20|15145.3|15143.8|15144.3|15142.8|15146.3|15144.8|15144.3|15142.8|107
1652084430000|2022-05-09 08:20:30|15145.3|15143.8|15146.3|15144.8|15147.3|15145.8|15145.3|15143.8|189
1652084440000|2022-05-09 08:20:40|15147.3|15145.8|15146.3|15144.8|15147.3|15145.8|15145.3|15143.8|401
1652084450000|2022-05-09 08:20:50|15147.3|15145.2|15146.3|15144.8|15147.3|15145.8|15146.3|15144.8|336
1652084460000|2022-05-09 08:21:00|15145.3|15143.8|15143.3|15141.8|15145.3|15143.8|15143.3|15141.8|128
1652084470000|2022-05-09 08:21:10|15142.3|15140.8|15142.3|15139.8|15142.3|15140.8|15140.3|15138.8|130
1652084480000|2022-05-09 08:21:20|15141.3|15140.8|15140.3|15138.8|15142.3|15140.8|15140.3|15138.8|156
1652084490000|2022-05-09 08:21:30|15141.3|15138.5|15139.3|15137.8|15141.3|15138.8|15139.3|15137.8|80
1652084500000|2022-05-09 08:21:40|15140.3|15138.5|15138|15136.5|15140.3|15138.8|15137.3|15135.8|75
1652084510000|2022-05-09 08:21:50|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15137.3|15135.8|206
1652084520000|2022-05-09 08:22:00|15137.3|15135.8|15137|15135.5|15138.3|15136.8|15136.3|15134.8|45
1652084530000|2022-05-09 08:22:10|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15135.3|15133.8|118
1652084540000|2022-05-09 08:22:20|15136.3|15134.8|15135.3|15132.8|15136.3|15134.8|15134.3|15132.8|147
1652084550000|2022-05-09 08:22:30|15134.3|15133.8|15133.3|15131.8|15135.3|15133.8|15133.3|15131.8|39
1652084560000|2022-05-09 08:22:40|15132.3|15130.8|15134.3|15132.8|15134.3|15132.8|15132.3|15130.8|82
1652084570000|2022-05-09 08:22:50|15135.3|15133.2|15134.3|15132.8|15135.3|15133.2|15134.3|15132.8|14
1652084580000|2022-05-09 08:23:00|15135.3|15133.8|15135.3|15133.8|15136.3|15134.8|15135.3|15133.8|196
1652084590000|2022-05-09 08:23:10|15134.3|15132.8|15135.3|15133.8|15135.3|15133.8|15134.3|15132.8|200
1652084600000|2022-05-09 08:23:20|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|8
1652084610000|2022-05-09 08:23:30|15133.3|15131.8|15133.3|15131.8|15133.7|15132.2|15133.3|15131.8|43
1652084620000|2022-05-09 08:23:40|15132.3|15130.8|15133.3|15131.8|15134.7|15132.2|15132.3|15130.8|26
1652084630000|2022-05-09 08:23:50|15132.3|15130.8|15132.3|15130.8|15133.3|15130.8|15132.3|15130.8|79
1652084640000|2022-05-09 08:24:00|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|34
1652084650000|2022-05-09 08:24:10|15134.3|15132.8|15134.3|15132.8|15135|15132.8|15133.3|15131.8|64
1652084660000|2022-05-09 08:24:20|15133.3|15131.8|15133.3|15131.8|15133.7|15131.8|15132.3|15130.8|28
1652084670000|2022-05-09 08:24:30|15134.3|15132.8|15135.3|15133.8|15135.3|15133.8|15134.3|15132.8|100
1652084680000|2022-05-09 08:24:40|15136.3|15134.8|15136.3|15134.8|15137.3|15135.8|15135.3|15133.8|28
1652084690000|2022-05-09 08:24:50|15135.3|15133.8|15135.3|15133.8|15135.3|15133.8|15135.3|15133.8|51
1652084700000|2022-05-09 08:25:00|15135|15132.8|15136.3|15134.8|15136.3|15134.8|15135|15132.8|75
1652084710000|2022-05-09 08:25:10|15135.3|15133.8|15136.3|15134.8|15136.3|15134.8|15135.3|15133.8|47
1652084720000|2022-05-09 08:25:20|||||||||181
1652084730000|2022-05-09 08:25:30|15135.6|15134.1|15136.3|15134.8|15136.3|15134.8|15135.3|15133.8|9
1652084740000|2022-05-09 08:25:40|15137.3|15135.8|15134.3|15132.8|15137.3|15135.8|15134.3|15132.8|130
1652084750000|2022-05-09 08:25:50|15133.3|15131.8|15135.3|15133.8|15135.3|15133.8|15133.3|15131.8|91
1652084760000|2022-05-09 08:26:00|15134.3|15132.8|15136.3|15134.8|15136.3|15134.8|15134.3|15132.8|265
1652084770000|2022-05-09 08:26:10|15137.3|15133.8|15137.3|15135.8|15137.7|15135.8|15136.3|15133.8|160
1652084780000|2022-05-09 08:26:20|15138.3|15136.8|15141.3|15139.8|15141.3|15139.8|15136.3|15134.8|138
1652084790000|2022-05-09 08:26:30|15140.3|15138.8|15141.6|15140.1|15141.6|15140.1|15140.3|15138.8|51
1652084800000|2022-05-09 08:26:40|15142.3|15140.8|15141.3|15139.8|15143.3|15141.8|15141.3|15139.8|38
1652084810000|2022-05-09 08:26:50|15142.3|15140.2|15143.3|15141.8|15143.3|15141.8|15141.3|15139.5|32
1652084820000|2022-05-09 08:27:00|15144.3|15142.8|15144.3|15142.8|15145.3|15143.8|15143.3|15141.8|86
1652084830000|2022-05-09 08:27:10|15145.3|15143.5|15142.3|15140.8|15146.3|15144.8|15142.3|15140.8|173
1652084840000|2022-05-09 08:27:20|15141.3|15139.8|15141.3|15139.8|15142.3|15140.8|15141.3|15139.8|58
1652084850000|2022-05-09 08:27:30|15142.3|15140.8|15142.3|15140.8|15142.7|15140.8|15141.3|15139.8|99
1652084860000|2022-05-09 08:27:40|15142|15140.5|15140.3|15138.8|15142.3|15140.8|15139.3|15137.8|145
1652084870000|2022-05-09 08:27:50|15140|15137.8|15140.3|15138.8|15140.3|15138.8|15139.3|15137.8|18
1652084880000|2022-05-09 08:28:00|15139.3|15137.8|15139.3|15137.8|15140.3|15138.8|15138.3|15136.8|92
1652084890000|2022-05-09 08:28:10|15140|15138.5|15140.3|15138.8|15140.3|15138.8|15139.3|15137.8|157
1652084900000|2022-05-09 08:28:20|15140|15138.5|15139.3|15137.8|15140.3|15138.5|15139.3|15137.5|5
1652084910000|2022-05-09 08:28:30|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|11
1652084920000|2022-05-09 08:28:40|15139|15137.5|15139.3|15136.8|15139.3|15137.8|15138.3|15136.8|82
1652084930000|2022-05-09 08:28:50|15138.7|15137.2|15137.3|15135.8|15138.7|15137.2|15137.3|15135.8|35
1652084940000|2022-05-09 08:29:00|15137|15134.8|15137.3|15135.8|15137.7|15136.2|15137|15134.8|20
1652084950000|2022-05-09 08:29:10|15136.3|15134.8|15135.3|15133.8|15137.3|15135.8|15135.3|15133.8|81
1652084960000|2022-05-09 08:29:20|15134.3|15132.8|15134.3|15132.8|15135.3|15133.8|15134.3|15132.8|64
1652084970000|2022-05-09 08:29:30|15135|15133.5|15136|15134.5|15136|15134.5|15135|15133.5|8
1652084990000|2022-05-09 08:29:50|15135|15133.5|15134|15132.5|15135|15133.5|15134|15132.5|50
1652085000000|2022-05-09 08:30:00|15135|15133.5|15135|15133.5|15135|15133.5|15134|15132.5|41
1652085010000|2022-05-09 08:30:10|15134.3|15132.8|15134|15132.5|15134.3|15132.8|15134|15132.5|14
1652085020000|2022-05-09 08:30:20|15135|15133.5|15135|15133.5|15136|15134.5|15135|15133.5|127
1652085030000|2022-05-09 08:30:30|15136|15134.5|15136|15134.5|15137|15135.5|15135|15133.5|378
1652085040000|2022-05-09 08:30:40|15136.3|15134.8|15137|15135.5|15137|15135.5|15136|15134.5|29
1652085050000|2022-05-09 08:30:50|15138|15136.5|15136|15133.5|15138|15136.5|15136|15133.5|56
1652085060000|2022-05-09 08:31:00|15136.3|15133.8|15136|15134.5|15136.3|15134.5|15135|15133.5|82
1652085070000|2022-05-09 08:31:10|15137|15134.8|15136|15134.5|15137|15134.8|15136|15134.5|19
1652085080000|2022-05-09 08:31:20|15137|15135.5|15138|15136.5|15139|15137.5|15137|15135.5|78
1652085090000|2022-05-09 08:31:30|15137.3|15135.8|15141|15138.5|15141|15138.5|15137|15135.5|102
1652085100000|2022-05-09 08:31:40|15140|15139.5|15142|15140.5|15142|15140.5|15140|15138.5|56
1652085110000|2022-05-09 08:31:50|15141|15139.5|15141|15139.5|15141|15139.5|15140|15138.5|156
1652085120000|2022-05-09 08:32:00|15142|15140.5|15142|15140.5|15143|15141.5|15142|15140.5|152
1652085130000|2022-05-09 08:32:10|15143|15141.5|15147|15145.5|15147|15145.5|15142.7|15141.2|532
1652085140000|2022-05-09 08:32:20|15146.7|15145.2|15147|15145.5|15149|15147.5|15146|15144.2|244
1652085150000|2022-05-09 08:32:30|15148|15146.5|15148|15146.5|15148|15146.5|15147|15145.5|113
1652085160000|2022-05-09 08:32:40|15148.3|15146.8|15148|15146.5|15149|15147.5|15147|15145.5|70
1652085170000|2022-05-09 08:32:50|15149|15147.5|15148|15146.5|15149|15147.5|15147|15145.5|18
1652085180000|2022-05-09 08:33:00|15148.3|15146.8|15147|15145.5|15149|15147.5|15147|15145.5|151
1652085190000|2022-05-09 08:33:10|15146.7|15145.2|15145|15143.5|15146.7|15145.2|15145|15143.5|298
1652085200000|2022-05-09 08:33:20|15144.7|15143.2|15144|15142.5|15145|15143.5|15144|15142.5|89
1652085210000|2022-05-09 08:33:30|15143|15141.5|15143|15141.5|15144|15142.5|15143|15141.5|166
1652085220000|2022-05-09 08:33:40|15144.3|15141.8|15144|15142.5|15144.3|15142.5|15144|15141.8|61
1652085230000|2022-05-09 08:33:50|15145|15143.5|15141|15139.5|15145|15143.5|15141|15139.5|220
1652085240000|2022-05-09 08:34:00|15140.7|15139.2|15143|15141.5|15143|15141.5|15140.7|15139.2|48
1652085250000|2022-05-09 08:34:10|15144|15142.5|15144|15142.5|15144|15142.5|15144|15141.5|135
1652085260000|2022-05-09 08:34:20|15145|15143.5|15144|15142.5|15145|15143.5|15144|15142.2|48
1652085270000|2022-05-09 08:34:30|15143.7|15142.2|15144|15142.5|15144|15142.5|15143|15141.5|110
1652085280000|2022-05-09 08:34:40|15143|15141.5|15143|15141.5|15143|15141.5|15142|15140.5|70
1652085290000|2022-05-09 08:34:50|15144|15142.5|15144|15142.5|15144|15142.5|15144|15142.5|67
1652085300000|2022-05-09 08:35:00|15143|15141.5|15144|15142.5|15144.3|15142.5|15143|15141.5|41
1652085310000|2022-05-09 08:35:10|||||||||4
1652085320000|2022-05-09 08:35:20|15143|15141.5|15145|15143.5|15145|15143.5|15143|15141.5|49
1652085330000|2022-05-09 08:35:30|15146|15144.5|15146|15143.5|15146|15144.5|15145|15143.5|104
1652085340000|2022-05-09 08:35:40|15145.3|15143.8|15146|15144.5|15146|15144.5|15144|15142.5|42
1652085350000|2022-05-09 08:35:50|15146.3|15144.8|15146|15144.5|15147|15145.5|15146|15144.5|260
1652085360000|2022-05-09 08:36:00|15146.3|15144.8|15147|15145.5|15147|15145.5|15146|15144.2|41
1652085370000|2022-05-09 08:36:10|15148|15146.5|15150|15148.5|15151|15149.5|15148|15146.5|96
1652085380000|2022-05-09 08:36:20|||||||||10
1652085390000|2022-05-09 08:36:30|15151|15149.5|15150|15148.5|15151.7|15149.5|15150|15148.5|158
1652085400000|2022-05-09 08:36:40|15150.7|15149.2|15148|15146.5|15151|15149.5|15148|15146.5|42
1652085410000|2022-05-09 08:36:50|15149|15147.5|15149|15146.5|15149|15147.5|15148|15146.5|241
1652085420000|2022-05-09 08:37:00|15148.7|15147.2|15152|15150.5|15152|15150.5|15148|15146.5|42
1652085430000|2022-05-09 08:37:10|15152.7|15151.2|15151|15149.5|15153|15151.5|15151|15149.5|87
1652085440000|2022-05-09 08:37:20|15152|15150.5|15152|15150.5|15153|15151.5|15150.3|15148.8|195
1652085450000|2022-05-09 08:37:30|15153|15151.5|15154|15152.5|15154|15152.5|15152.3|15150.5|241
1652085460000|2022-05-09 08:37:40|15153|15151.5|15148|15146.5|15153|15151.5|15148|15146.5|101
1652085470000|2022-05-09 08:37:50|15149|15147.5|15149|15147.5|15150|15148.5|15149|15147.2|166
1652085480000|2022-05-09 08:38:00|15148|15146.5|15148|15146.5|15149.3|15147.5|15148|15146.2|291
1652085490000|2022-05-09 08:38:10|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|60
1652085500000|2022-05-09 08:38:20|15147|15145.5|15145.3|15143.8|15147|15145.5|15145|15143.5|137
1652085510000|2022-05-09 08:38:30|15145|15143.5|15145|15143.5|15146|15144.5|15145|15143.2|28
1652085520000|2022-05-09 08:38:40|15145.7|15144.2|15146|15144.5|15146.3|15144.5|15145|15143.5|34
1652085530000|2022-05-09 08:38:50|15145|15143.5|15146|15144.5|15146|15144.5|15145|15143.5|71
1652085540000|2022-05-09 08:39:00|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|49
1652085550000|2022-05-09 08:39:10|15144.7|15143.2|15144|15142.5|15145|15143.5|15143|15141.5|115
1652085560000|2022-05-09 08:39:20|15143|15141.5|15144|15142.5|15144.3|15142.5|15143|15141.5|20
1652085570000|2022-05-09 08:39:30|15143.7|15141.5|15146|15144.5|15146|15144.5|15143|15141.5|62
1652085580000|2022-05-09 08:39:40|15145|15143.5|15146|15143.5|15146|15144.5|15144.7|15142.5|77
1652085590000|2022-05-09 08:39:50|15147|15144.5|15146.7|15145.2|15147|15145.5|15146|15144.5|25
1652085600000|2022-05-09 08:40:00|15148|15146.5|15146|15144.5|15148|15146.5|15146|15144.5|63
1652085610000|2022-05-09 08:40:10|15145.3|15143.5|15145|15143.5|15145.3|15143.8|15144|15142.5|33
1652085620000|2022-05-09 08:40:20|15146|15143.8|15146|15144.5|15146|15144.5|15145|15143.5|174
1652085630000|2022-05-09 08:40:30|15146.3|15144.8|15146|15144.5|15147|15145.5|15146|15144.5|53
1652085640000|2022-05-09 08:40:40|15147|15145.5|15147|15145.5|15147|15145.5|15146|15144.5|90
1652085650000|2022-05-09 08:40:50|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|11
1652085660000|2022-05-09 08:41:00|15148|15146.5|15146|15144.5|15148|15146.5|15146|15144.2|50
1652085670000|2022-05-09 08:41:10|15147|15145.5|15147|15145.5|15147|15145.5|15146|15144.5|33
1652085680000|2022-05-09 08:41:20|||||||||7
1652085690000|2022-05-09 08:41:30|15148|15146.5|15149|15147.5|15149|15147.5|15147.3|15145.8|86
1652085700000|2022-05-09 08:41:40|15150|15148.5|15150|15148.5|15150|15148.5|15149|15147.5|126
1652085710000|2022-05-09 08:41:50|15149|15147.5|15149|15147.5|15149|15147.5|15149|15147.5|32
1652085720000|2022-05-09 08:42:00|15148|15146.5|15149|15147.5|15149|15147.5|15148|15146.5|54
1652085730000|2022-05-09 08:42:10|15150|15148.5|15149|15147.5|15150|15148.5|15148.7|15147.2|67
1652085740000|2022-05-09 08:42:20|15148.3|15146.8|15148|15146.5|15149.3|15147.5|15148|15146.5|114
1652085750000|2022-05-09 08:42:30|15147|15145.5|15147|15145.5|15148|15146.5|15146|15144.5|80
1652085760000|2022-05-09 08:42:40|15146|15144.5|15147|15145.5|15147|15145.5|15146|15144.5|198
1652085770000|2022-05-09 08:42:50|15146|15144.5|15146|15144.5|15147|15145.5|15146|15144.5|176
1652085780000|2022-05-09 08:43:00|15145|15143.5|15147|15145.5|15147|15145.5|15145|15143.5|147
1652085790000|2022-05-09 08:43:10|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|113
1652085800000|2022-05-09 08:43:20|15148|15146.5|15151|15149.5|15152|15150.5|15148|15146.5|235
1652085810000|2022-05-09 08:43:30|15150|15148.5|15151|15149.5|15151|15149.5|15150|15148.2|229
1652085820000|2022-05-09 08:43:40|15150|15148.5|15148|15146.5|15150|15148.5|15148|15146.5|123
1652085830000|2022-05-09 08:43:50|15147|15145.5|15147|15145.5|15148|15146.5|15147|15145.5|30
1652085840000|2022-05-09 08:44:00|15146|15144.5|15144.7|15143.2|15146|15144.5|15143|15141.5|174
1652085850000|2022-05-09 08:44:10|15145|15143.5|15145|15143.5|15145|15143.5|15144|15142.5|23
1652085860000|2022-05-09 08:44:20|15146|15144.5|15147|15145.5|15147|15145.5|15146|15144.2|111
1652085870000|2022-05-09 08:44:30|15146|15144.5|15147|15145.5|15147|15145.5|15146|15144.5|10
1652085880000|2022-05-09 08:44:40|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|65
1652085890000|2022-05-09 08:44:50|15148|15146.5|15148|15146.5|15148.3|15146.5|15147|15145.5|82
1652085900000|2022-05-09 08:45:00|15149|15147.5|15149|15147.5|15150|15148.5|15149|15147.5|131
1652085910000|2022-05-09 08:45:10|15149.7|15148.2|15150|15148.5|15151.3|15149.8|15149.7|15148.2|1042
1652085920000|2022-05-09 08:45:20|15149|15147.5|15153|15151.5|15153|15151.5|15149|15147.5|194
1652085930000|2022-05-09 08:45:30|15153.7|15152.2|15154|15152.5|15154|15152.5|15153|15151.5|146
1652085940000|2022-05-09 08:45:40|15154.3|15152.8|15155|15153.5|15155|15153.5|15154.3|15152.8|81
1652085950000|2022-05-09 08:45:50|15154.7|15153.2|15155|15153.5|15155|15153.5|15154|15152.2|289
1652085960000|2022-05-09 08:46:00|15155.3|15152.8|15153|15151.5|15155.3|15152.8|15153|15150.5|238
1652085970000|2022-05-09 08:46:10|15154|15152.5|15153|15151.5|15154|15152.5|15152|15150.5|97
1652085980000|2022-05-09 08:46:20|15154|15152.5|15153|15151.5|15154|15152.5|15153|15151.5|86
1652085990000|2022-05-09 08:46:30|15154|15152.5|15154|15152.5|15155|15153.5|15153|15151.5|79
1652086000000|2022-05-09 08:46:40|15156|15154.5|15156|15154.5|15156|15154.5|15156|15154.5|205
1652086010000|2022-05-09 08:46:50|15155|15153.5|15153|15151.5|15155|15153.5|15153|15151.5|122
1652086020000|2022-05-09 08:47:00|15152|15150.5|15154|15152.5|15155|15153.5|15152|15150.5|126
1652086030000|2022-05-09 08:47:10|15154.7|15153.2|15154|15151.5|15155|15153.5|15154|15151.5|81
1652086040000|2022-05-09 08:47:20|15153|15150.5|15152|15149.5|15153|15150.5|15151|15149.5|59
1652086050000|2022-05-09 08:47:30|15151.3|15149.8|15151|15149.5|15151.3|15149.8|15150.7|15148.5|49
1652086060000|2022-05-09 08:47:40|15150.7|15149.2|15151|15149.5|15151|15149.5|15150.7|15149.2|72
1652086070000|2022-05-09 08:47:50|15152|15150.5|15152|15150.5|15152|15150.5|15152|15150.5|91
1652086080000|2022-05-09 08:48:00|15151|15149.5|15151|15149.5|15152|15149.8|15150|15148.5|144
1652086090000|2022-05-09 08:48:10|15150|15148.5|15149|15147.5|15150|15148.5|15149|15147.5|23
1652086100000|2022-05-09 08:48:20|15150|15148.5|15149|15147.5|15150|15148.5|15148|15146.5|49
1652086110000|2022-05-09 08:48:30|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|70
1652086120000|2022-05-09 08:48:40|15148|15146.5|15149|15147.5|15149|15147.5|15148|15146.5|98
1652086130000|2022-05-09 08:48:50|15150|15148.5|15150|15148.5|15152|15150.5|15149.7|15147.5|224
1652086140000|2022-05-09 08:49:00|15149|15147.5|15150|15148.5|15150|15148.5|15149|15147.2|162
1652086150000|2022-05-09 08:49:10|15150.7|15149.2|15151|15149.5|15151|15149.5|15150|15148.5|160
1652086160000|2022-05-09 08:49:20|15151.3|15149.8|15152|15150.5|15153.3|15150.8|15151|15149.2|66
1652086170000|2022-05-09 08:49:30|||||||||1
1652086180000|2022-05-09 08:49:40|15151|15149.5|15152|15150.5|15152|15150.5|15151|15149.5|26
1652086190000|2022-05-09 08:49:50|15151|15149.5|15151|15149.5|15151|15149.5|15151|15149.5|41
1652086200000|2022-05-09 08:50:00|15152||15152||15152||15152||20
1652086210000|2022-05-09 08:50:10|15151|15150.5|15151|15149.5|15152|15150.5|15151|15149.5|22
1652086220000|2022-05-09 08:50:20|15150|15148.5|15150|15148.5|15150.3|15148.5|15149|15147.5|76
1652086230000|2022-05-09 08:50:30|15151|15149.5|15151|15149.5|15151|15149.5|15150.3|15148.8|55
1652086240000|2022-05-09 08:50:40||15148.5||15149.5||15149.5||15148.5|59
1652086250000|2022-05-09 08:50:50|15151.3|15149.8|15152|15150.5|15152|15150.5|15151.3|15149.8|33
1652086260000|2022-05-09 08:51:00|15151|15149.5|15152|15150.5|15152|15150.5|15151|15149.5|17
1652086270000|2022-05-09 08:51:10|15151.7|15149.2|15152|15150.5|15152.3|15150.5|15151|15149.2|24
1652086280000|2022-05-09 08:51:20|15153|15151.5|15152|15150.5|15154|15152.5|15152|15150.5|316
1652086290000|2022-05-09 08:51:30|15153|15151.5|15153|15151.5|15153|15151.5|15153|15151.5|14
1652086300000|2022-05-09 08:51:40|15153.3|15151.8|15152|15150.5|15154|15152.5|15152|15150.5|634
1652086310000|2022-05-09 08:51:50|15151|15149.5|15150|15148.5|15151|15149.5|15150|15148.5|105
1652086320000|2022-05-09 08:52:00|15149|15147.5|15149|15147.5|15149|15147.5|15149|15147.5|53
1652086330000|2022-05-09 08:52:10|15148|15146.5|15148|15146.5|15148|15146.5|15147|15145.5|401
1652086340000|2022-05-09 08:52:20|15147|15145.5|15148|15146.5|15148.3|15146.5|15147|15145.5|164
1652086350000|2022-05-09 08:52:30|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|115
1652086360000|2022-05-09 08:52:40|15147|15145.5|15146|15144.5|15147|15145.5|15146|15144.5|104
1652086370000|2022-05-09 08:52:50|||||||||15
1652086380000|2022-05-09 08:53:00|||||||||2
1652086390000|2022-05-09 08:53:10|||||||||10
1652086400000|2022-05-09 08:53:20|15145|15143.5|15146|15144.5|15146|15144.5|15145|15143.5|38
1652086410000|2022-05-09 08:53:30|||||||||33
1652086420000|2022-05-09 08:53:40|15147|15145.5|15147|15145.5|15147|15145.5|15147|15145.5|30
1652086430000|2022-05-09 08:53:50|15144|15144.5|15143|15141.5|15144.3|15144.5|15143|15141.5|373
1652086440000|2022-05-09 08:54:00|15144|15142.5|15143|15141.5|15144|15142.5|15143|15141.5|306
1652086450000|2022-05-09 08:54:10|15142|15140.5|15143|15141.5|15143|15141.5|15142|15140.5|34
1652086460000|2022-05-09 08:54:20|15142|15140.5|15142|15140.5|15142|15140.5|15141|15139.5|149
1652086470000|2022-05-09 08:54:30|15141|15139.5|15141|15139.5|15142|15140.5|15141|15139.5|128
1652086480000|2022-05-09 08:54:40|15142|15140.5|15140|15138.5|15142|15140.5|15140|15138.5|89
1652086490000|2022-05-09 08:54:50|||||||||181
1652086500000|2022-05-09 08:55:00|15140.3|15138.8|15140|15138.5|15141|15139.5|15139|15137.5|393
1652086510000|2022-05-09 08:55:10|15139|15137.5|15141|15139.5|15142|15140.5|15139|15137.5|116
1652086520000|2022-05-09 08:55:20|15140|15138.5|15140|15138.5|15140|15138.5|15139|15137.5|500
1652086530000|2022-05-09 08:55:30|15141|15139.5|15140|15138.5|15142|15140.5|15140|15138.5|182
1652086540000|2022-05-09 08:55:40|15139|15137.5|15139|15137.5|15140|15138.5|15138|15136.5|145
1652086550000|2022-05-09 08:55:50|15139.7|15138.2|15139|15137.5|15140|15138.5|15138|15136.5|121
1652086560000|2022-05-09 08:56:00|15140|15137.2|15140|15138.5|15141|15139.5|15139|15137.2|63
1652086570000|2022-05-09 08:56:10|15139.3|15137.8|15138|15136.5|15140|15137.9|15138|15136.5|121
1652086580000|2022-05-09 08:56:20|15137.7|15136.2|15135.3|15133.8|15137.7|15136.2|15134.3|15132.8|489
1652086590000|2022-05-09 08:56:30|15135.7|15134.2|15136.3|15133.8|15137.7|15136.2|15135.3|15133.8|199
1652086600000|2022-05-09 08:56:40|15135.3|15133.5|15135.3|15133.8|15135.7|15134.2|15134.3|15132.8|124
1652086610000|2022-05-09 08:56:50|15136.3|15134.8|15136.3|15134.8|15136.7|15134.8|15135.3|15133.5|273
1652086620000|2022-05-09 08:57:00|15136.7|15135.2|15136.3|15134.8|15137.7|15136.2|15135.3|15133.8|94
1652086630000|2022-05-09 08:57:10|15135.3|15133.8|15137.7|15135.2|15137.7|15135.8|15135.3|15133.8|301
1652086640000|2022-05-09 08:57:20|15137.3|15135.8|15137.7|15136.2|15137.7|15136.2|15136.3|15134.8|27
1652086650000|2022-05-09 08:57:30|15137.3|15135.2|15136.3|15134.8|15137.7|15136.2|15136.3|15134.8|99
1652086660000|2022-05-09 08:57:40|15135.3|15133.8|15135.3|15133.8|15136.3|15134.8|15134.3|15132.8|279
1652086670000|2022-05-09 08:57:50|15134.7|15133.2|15137.7|15136.2|15137.7|15136.2|15134.3|15132.8|16
1652086680000|2022-05-09 08:58:00|15138.4|15136.9|15138.7|15137.2|15139.7|15138.2|15137.7|15136.2|27
1652086690000|2022-05-09 08:58:10|15138.3|15136.8|15137.7|15136.2|15138.7|15137.2|15137.7|15136.2|326
1652086700000|2022-05-09 08:58:20|15138.7|15134.8|15137.7|15136.2|15138.7|15136.2|15136.3|15134.8|94
1652086710000|2022-05-09 08:58:30|15136.3|15134.8|15134.7|15133.2|15138|15136.2|15134.7|15132.8|222
1652086720000|2022-05-09 08:58:40|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|15133.3|15131.8|93
1652086730000|2022-05-09 08:58:50|15134|15131.8|15135.3|15133.8|15135.3|15133.8|15133.3|15131.5|337
1652086740000|2022-05-09 08:59:00|15135|15132.5|15135.3|15133.8|15135.3|15133.8|15135|15132.5|83
1652086750000|2022-05-09 08:59:10|15134.7|15133.2|15134.3|15132.8|15135.7|15133.8|15134.3|15132.5|68
1652086760000|2022-05-09 08:59:20|15135.3|15133.8|15137.7|15136.2|15137.7|15136.2|15135.3|15133.8|262
1652086770000|2022-05-09 08:59:30|15136.3|15134.8|15138.7|15136.2|15138.7|15136.5|15136.3|15134.8|615
1652086780000|2022-05-09 08:59:40|15137.7|15137.2|15139.7|15138.2|15140.7|15138.2|15137.7|15135.8|234
1652086790000|2022-05-09 08:59:50|15140.7|15139.2|15140.7|15139.2|15141.4|15139.9|15139.7|15138.2|394
1652086800000|2022-05-09 09:00:00|15141|15139.5|15141.7|15140.2|15142.7|15141.2|15141|15139.5|531
1652086810000|2022-05-09 09:00:10|15142.7|15141.2|15141.7|15140.2|15142.7|15141.2|15141.7|15140.2|112
1652086820000|2022-05-09 09:00:20|15142.7|15141.2|15143.7|15142.2|15143.7|15142.2|15142.7|15141.2|93
1652086830000|2022-05-09 09:00:30|15143|15141.2|15144.7|15143.2|15144.7|15143.2|15142.7|15141.2|148
1652086840000|2022-05-09 09:00:40|15144.3|15142.8|15144.7|15143.2|15144.7|15143.2|15143.7|15142.2|44
1652086850000|2022-05-09 09:00:50|15144.3|15142.2|15144.7|15143.2|15144.7|15143.2|15143.7|15141.8|190
1652086860000|2022-05-09 09:01:00|15145.7|15143.8|15146.7|15145.2|15147.7|15146.2|15145.3|15143.8|97
1652086870000|2022-05-09 09:01:10|15146.4|15144.9|15146.7|15145.2|15147|15145.2|15145.7|15143.8|253
1652086880000|2022-05-09 09:01:20|15145.7|15144.2|15144.7|15143.2|15145.7|15144.2|15144.7|15143.2|132
1652086890000|2022-05-09 09:01:30|15144.3|15142.8|15143.7|15142.2|15144.7|15143.2|15143.7|15142.2|30
1652086900000|2022-05-09 09:01:40|15142.7|15141.2|15143.7|15142.2|15144.7|15143.2|15142.7|15141.2|275
1652086910000|2022-05-09 09:01:50|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|15142.7|15140.2|67
1652086920000|2022-05-09 09:02:00|15143.7|15142.2|15143.7|15142.2|15143.7|15142.2|15143.7|15142.2|303
1652086940000|2022-05-09 09:02:20|15144.7|15142.5|15143.7|15142.2|15144.7|15142.5|15143.4|15141.9|98
1652086950000|2022-05-09 09:02:30|15144.3|15141.8|15144.7|15142.2|15144.7|15142.2|15144.3|15141.8|89
1652086960000|2022-05-09 09:02:40|15143.7|15143.2|15143.7|15142.2|15143.7|15143.2|15143.7|15142.2|31
1652086970000|2022-05-09 09:02:50|15145.4|15143.9|15144.7|15143.2|15145.7|15144.2|15144.7|15143.2|41
1652086980000|2022-05-09 09:03:00|15145.3|15142.8|15143.7|15142.2|15145.3|15143.5|15142.7|15141.2|37
1652086990000|2022-05-09 09:03:10|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|91
1652087000000|2022-05-09 09:03:20|15143.7|15142.2|15144.7|15143.2|15145.7|15144.2|15143.7|15142.2|402
1652087010000|2022-05-09 09:03:30|15145.7|15144.2|15145.7|15143.2|15145.7|15144.2|15144.7|15143.2|120
1652087020000|2022-05-09 09:03:40|15144.7|15144.2|15144.7|15142.2|15146|15144.2|15143.7|15142.2|39
1652087030000|2022-05-09 09:03:50|15143.7|15143.2|15144.7|15143.2|15145|15143.2|15143.7|15142.2|196
1652087040000|2022-05-09 09:04:00|15143.7|15142.2|15143.7|15142.2|15145|15143.2|15143.7|15142.2|130
1652087050000|2022-05-09 09:04:10|15144.7|15143.2|15145.7|15144.2|15145.7|15144.2|15144.7|15143.2|40
1652087060000|2022-05-09 09:04:20|15145.4|15143.9|15144.7|15143.2|15145.7|15143.9|15144.7|15143.2|76
1652087070000|2022-05-09 09:04:30|15145.7|15143.8|15147.7|15146.2|15147.7|15146.2|15145.3|15143.8|326
1652087080000|2022-05-09 09:04:40|15148.7|15147.2|15148.7|15147.2|15148.7|15147.2|15148.7|15147.2|39
1652087090000|2022-05-09 09:04:50|15147.7|15146.2|15149.7|15147.2|15149.7|15147.2|15147.7|15146.2|181
1652087100000|2022-05-09 09:05:00|15148.7|15147.5|15153.7|15152.2|15153.7|15152.2|15148.7|15147.2|182
1652087110000|2022-05-09 09:05:10|15152.7|15151.2|15152.7|15151.2|15153.7|15151.2|15152.7|15150.8|49
1652087120000|2022-05-09 09:05:20|15153.7|15152.2|15154.7|15153.2|15154.7|15153.2|15152.7|15151.2|233
1652087130000|2022-05-09 09:05:30|15155.7|15152.2|15154.7|15153.2|15156.7|15155.2|15154.7|15152.2|167
1652087140000|2022-05-09 09:05:40|15153.7|15152.2|15154.7|15153.2|15154.7|15153.2|15152.7|15151.2|72
1652087150000|2022-05-09 09:05:50|15154.3|15151.8|15153.7|15152.2|15154.3|15152.2|15153.7|15151.8|12
1652087160000|2022-05-09 09:06:00|15154.7|15152.8|15153.7|15152.2|15154.7|15153.2|15153.7|15152.2|44
1652087170000|2022-05-09 09:06:10|15153.3|15151.2|15153.7|15152.2|15154.7|15153.2|15153.3|15151.2|69
1652087180000|2022-05-09 09:06:20|15154.3|15152.8|15154.7|15153.2|15155|15153.2|15153.7|15152.2|29
1652087190000|2022-05-09 09:06:30|15155.7|15153.8|15154.7|15153.2|15155.7|15154.2|15154.7|15152.8|37
1652087200000|2022-05-09 09:06:40|15155.7|15154.2|15155.7|15154.2|15155.7|15154.2|15155.7|15154.2|47
1652087210000|2022-05-09 09:06:50|15154.7|15153.2|15153.7|15152.2|15155|15153.2|15153.7|15152.2|118
1652087220000|2022-05-09 09:07:00|15154.3|15151.8|15154.7|15153.2|15154.7|15153.2|15153.7|15151.8|192
1652087230000|2022-05-09 09:07:10|15153.7|15152.2|15153.7|15152.2|15154.7|15153.2|15153.7|15152.2|80
1652087240000|2022-05-09 09:07:20|15154.7|15153.2|15154.7|15153.2|15155|15153.2|15152.7|15151.2|71
1652087250000|2022-05-09 09:07:30||15152.2||15152.2||15153.2||15152.2|68
1652087260000|2022-05-09 09:07:40|15153.7|15153.2|15152.7|15151.2|15153.7|15153.2|15152.7|15151.2|32
1652087270000|2022-05-09 09:07:50|15153.7|15151.5|15150.7|15149.2|15153.7|15151.5|15149.7|15148.2|183
1652087280000|2022-05-09 09:08:00|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|15148.7|15146.8|207
1652087290000|2022-05-09 09:08:10|15148.7|15147.2|15147.7|15146.2|15149.7|15147.2|15147|15145.5|373
1652087300000|2022-05-09 09:08:20|15148.7|15147.2|15146.7|15145.2|15148.7|15147.2|15146.7|15145.2|129
1652087310000|2022-05-09 09:08:30|15147.7|15146.2|15147.7|15146.2|15148.7|15146.8|15147.7|15145.8|107
1652087320000|2022-05-09 09:08:40|15146.7|15145.2|15146.7|15145.2|15148|15146.2|15145.7|15144.2|504
1652087330000|2022-05-09 09:08:50|15146.4|15144.9|15146.7|15145.2|15146.7|15145.2|15145.7|15144.2|68
1652087340000|2022-05-09 09:09:00|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|15144.7|15143.2|75
1652087350000|2022-05-09 09:09:10|15146.7|15144.5|15145.7|15144.2|15146.7|15144.5|15145.7|15144.2|138
1652087360000|2022-05-09 09:09:20|||||||||14
1652087370000|2022-05-09 09:09:30|15146.7|15145.2|15146.7|15145.2|15147.7|15146.2|15146.7|15145.2|249
1652087380000|2022-05-09 09:09:40|15147.7|15145.5|15146.7|15145.2|15147.7|15145.5|15146.7|15145.2|10
1652087390000|2022-05-09 09:09:50|15147.7|15146.2|15148.7|15147.2|15150|15147.5|15147.7|15145.8|87
1652087400000|2022-05-09 09:10:00|15149.7|15148.2|15150.7|15149.2|15150.7|15149.2|15148.7|15146.8|21
1652087410000|2022-05-09 09:10:10|15151.7|15148.5|15150.7|15149.2|15151.7|15149.2|15150.3|15148.2|53
1652087420000|2022-05-09 09:10:20|15151.7|15150.2|15152.7|15151.2|15152.7|15151.2|15151.7|15150.2|76
1652087430000|2022-05-09 09:10:30|15153.7|15152.2|15152.7|15151.2|15154.7|15152.2|15152.7|15151.2|114
1652087440000|2022-05-09 09:10:40|15152.4|15150.9|15151.7|15150.2|15152.7|15151.2|15151.7|15150.2|144
1652087450000|2022-05-09 09:10:50|15151|15149.5|15149.7|15148.2|15151|15149.5|15149.7|15148.2|269
1652087460000|2022-05-09 09:11:00|15148.7|15147.2|15149.7|15148.2|15149.7|15148.2|15148.7|15147.2|543
1652087470000|2022-05-09 09:11:10|15148.7|15147.2|15147.7|15146.2|15148.7|15147.2|15147.7|15146.2|81
1652087480000|2022-05-09 09:11:20|15146.7|15145.2|15147.7|15146.2|15147.7|15146.2|15146.7|15145.2|152
1652087490000|2022-05-09 09:11:30|15146.7|15145.2|15148.7|15146.2|15148.7|15146.2|15146.7|15145.2|89
1652087500000|2022-05-09 09:11:40|15147.7|15145.8|15147.7|15146.2|15148.7|15146.2|15147.7|15145.8|4
1652087510000|2022-05-09 09:11:50|15146.7|15145.2|15147.7|15146.2|15147.7|15146.2|15146.7|15145.2|36
1652087520000|2022-05-09 09:12:00|15146.7|15145.2|15145.7|15144.2|15147.7|15145.5|15145.7|15144.2|10
1652087530000|2022-05-09 09:12:10|15144.7|15143.2|15144.7|15143.2|15145.7|15144.2|15142.7|15141.2|301
1652087540000|2022-05-09 09:12:20|15145|15143.5|15144.7|15143.2|15145.7|15144.2|15142.7|15141.2|99
1652087550000|2022-05-09 09:12:30|||||||||4
1652087560000|2022-05-09 09:12:40|15145.3|15142.8|15144.7|15143.2|15145.3|15143.2|15144.7|15142.8|112
1652087570000|2022-05-09 09:12:50|15143.7|15142.2|15144.7|15143.2|15144.7|15143.2|15143.7|15142.2|225
1652087580000|2022-05-09 09:13:00|15144|15142.5|15143.7|15142.2|15144.7|15143.2|15141.7|15140.2|469
1652087590000|2022-05-09 09:13:10|15144.3|15141.8|15143.7|15142.2|15144.7|15143.2|15142.7|15141.2|140
1652087600000|2022-05-09 09:13:20|15142.7|15141.2|15142.7|15141.2|15143.7|15142.2|15142.7|15141.2|104
1652087610000|2022-05-09 09:13:30|15143.7|15142.2|15142.7|15141.2|15143.7|15142.2|15142.7|15141.2|120
1652087620000|2022-05-09 09:13:40|15143.7||15142.7||15143.7||15142.7||28
1652087630000|2022-05-09 09:13:50|15141.7|15140.2|15141.7|15140.2|15141.7|15140.2|15141.7|15140.2|32
1652087640000|2022-05-09 09:14:00|15141.3|15138.8|15139.7|15138.2|15141.7|15140.2|15139.7|15138.2|260
1652087650000|2022-05-09 09:14:10|15140|15137.5|15138.7|15137.2|15140|15137.5|15138.7|15137.2|185
1652087660000|2022-05-09 09:14:20|15139.7|15138.2|15139.7|15137.2|15139.7|15138.2|15138.7|15137.2|124
1652087670000|2022-05-09 09:14:30|15138.7|15136.9|15138.7|15136.2|15139.7|15138.2|15137.7|15136.2|252
1652087680000|2022-05-09 09:14:40|15137.7|15137.2|15137.7|15136.2|15138.7|15137.2|15137.7|15136.2|17
1652087690000|2022-05-09 09:14:50|15138|15136.5|15138.7|15137.2|15138.7|15137.2|15138|15136.5|61
1652087700000|2022-05-09 09:15:00|15139.7|15138.2|15139.7|15138.2|15139.7|15138.2|15139.7|15138.2|376
1652087710000|2022-05-09 09:15:10|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|61
1652087720000|2022-05-09 09:15:20|15140.7|15139.2|15140.7|15139.2|15141|15139.2|15138.7|15137.2|87
1652087730000|2022-05-09 09:15:30|15141.7|15140.2|15140.7|15139.2|15141.7|15140.2|15139.7|15138.2|496
1652087740000|2022-05-09 09:15:40|15139.7|15138.2|15138.7|15137.2|15139.7|15138.2|15137.7|15136.2|133
1652087750000|2022-05-09 09:15:50|15138|15136.2|15139.7|15137.2|15139.7|15138.2|15137.7|15136.2|237
1652087760000|2022-05-09 09:16:00|15138.7|15138.2|15139.7|15138.2|15139.7|15138.2|15138.7|15136.8|12
1652087770000|2022-05-09 09:16:10|15140.7|15138.8|15141.7|15140.2|15142|15140.2|15140.3|15138.8|63
1652087780000|2022-05-09 09:16:20|15142.7|15141.2|15142.7|15141.2|15143.7|15142.2|15142.7|15141.2|22
1652087790000|2022-05-09 09:16:30|15142.3|15140.2|15143.7|15142.2|15143.7|15142.2|15142.3|15140.2|146
1652087800000|2022-05-09 09:16:40|15144.7|15143.2|15143.7|15142.2|15144.7|15143.2|15143.7|15142.2|108
1652087810000|2022-05-09 09:16:50|15144.7|15143.2|15143.7|15142.2|15144.7|15143.2|15143.7|15142.2|180
1652087820000|2022-05-09 09:17:00|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|249
1652087830000|2022-05-09 09:17:10|15143|15141.5|15142.7|15141.2|15143.7|15142.2|15142.7|15140.8|175
1652087840000|2022-05-09 09:17:20|15142|15140.5|15141.7|15140.2|15142.7|15141.2|15141.7|15140.2|32
1652087850000|2022-05-09 09:17:30|||||||||37
1652087860000|2022-05-09 09:17:40|||||||||56
1652087870000|2022-05-09 09:17:50|15142.7|15141.2|15142.7|15141.2|15143.7|15141.5|15142.7|15141.2|9
1652087880000|2022-05-09 09:18:00|15143.7|15142.2|15143.7|15142.2|15143.7|15142.2|15143.7|15142.2|150
1652087890000|2022-05-09 09:18:10|15142.7|15141.2|15142.7|15141.2|15143.7|15142.2|15142.7|15141.2|37
1652087910000|2022-05-09 09:18:30|||||||||11
1652087920000|2022-05-09 09:18:40|15143.7|15141.8|15142.7|15141.2|15143.7|15141.8|15142.7|15141.2|105
1652087930000|2022-05-09 09:18:50|15143.7|15142.2|15143.7|15142.2|15146.4|15144.9|15143.7|15142.2|663
1652087940000|2022-05-09 09:19:00|15144.7|15143.2|15143.7|15142.2|15145.7|15144.2|15143.7|15142.2|86
1652087950000|2022-05-09 09:19:10|15145.7|15144.2|15145.7|15143.2|15146|15144.2|15145.7|15143.2|164
1652087960000|2022-05-09 09:19:20|15144.7||15144.7||15144.7||15144.7||0
1652087970000|2022-05-09 09:19:30|15144.3|15142.8|15144.3|15142.8|15144.3|15142.8|15144.3|15142.8|22
1652087980000|2022-05-09 09:19:40|15144.7|15143.2|15146.7|15145.2|15148.7|15147.2|15144.7|15143.2|444
1652087990000|2022-05-09 09:19:50|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|35
1652088000000|2022-05-09 09:20:00|15146.7|15145.2|15146.7|15145.2|15147.7|15146.2|15145.7|15144.2|205
1652088010000|2022-05-09 09:20:10|||||||||2370
1652088020000|2022-05-09 09:20:20|15145.7|15144.2|15146.7|15145.2|15146.7|15145.2|15145.7|15144.2|805
1652088030000|2022-05-09 09:20:30|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|40
1652088040000|2022-05-09 09:20:40|15145.4|15143.9|15142.3|15140.8|15145.4|15143.9|15142.3|15140.8|146
1652088050000|2022-05-09 09:20:50|15141.7|15139.8|15140.3|15138.8|15141.7|15140.2|15140.3|15138.8|225
1652088060000|2022-05-09 09:21:00|15141.3|15139.5|15141.3|15139.8|15142.3|15139.8|15140.3|15138.8|383
1652088070000|2022-05-09 09:21:10|15142.3|15140.8|15141.3|15139.8|15142.3|15140.8|15141.3|15139.8|42
1652088080000|2022-05-09 09:21:20|15142.3|15140.2|15141.3|15139.8|15142.3|15140.2|15141.3|15139.8|37
1652088090000|2022-05-09 09:21:30|15142.3|15140.8|15142.3|15140.8|15143.3|15141.8|15142.3|15140.5|1144
1652088110000|2022-05-09 09:21:50|15143.3|15141.8|15145.7|15144.2|15145.7|15144.2|15143.3|15141.8|199
1652088120000|2022-05-09 09:22:00|15144.3|15142.8|15144.7|15143.2|15146|15144.2|15144.3|15142.8|52
1652088130000|2022-05-09 09:22:10|15144.3|15142.8|15145.7|15143.2|15145.7|15144.2|15144.3|15142.8|34
1652088140000|2022-05-09 09:22:20|15146.3|15144.2|15146.7|15145.2|15146.7|15145.2|15146.3|15143.8|8
1652088150000|2022-05-09 09:22:30|15147.7|15146.2|15147.7|15145.2|15147.7|15146.2|15146.7|15145.2|67
1652088160000|2022-05-09 09:22:40|15148.7|15146.2|15148.7|15147.2|15148.7|15147.2|15148.7|15146.2|26
1652088170000|2022-05-09 09:22:50|15147.7|15146.2|15146.7|15145.2|15147.7|15146.2|15146.7|15145.2|118
1652088180000|2022-05-09 09:23:00|15145.7|15144.2|15148.7|15147.2|15149.7|15148.2|15145.7|15144.2|137
1652088190000|2022-05-09 09:23:10|||||||||10
1652088200000|2022-05-09 09:23:20|15149|15147.5|15149.7|15148.2|15151|15149.2|15148.7|15147.2|261
1652088210000|2022-05-09 09:23:30|15150.7|15148.8|15150.7|15149.2|15150.7|15149.2|15150.3|15148.2|22
1652088220000|2022-05-09 09:23:40|15151.7|15149.5|15150.7|15149.2|15151.7|15149.5|15150.7|15149.2|51
1652088230000|2022-05-09 09:23:50|||||||||16
1652088240000|2022-05-09 09:24:00|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|123
1652088250000|2022-05-09 09:24:10|||||||||54
1652088260000|2022-05-09 09:24:20|15150.7|15149.2|15150.7|15149.2|15150.7|15149.2|15150.7|15149.2|24
1652088270000|2022-05-09 09:24:30|||||||||46
1652088280000|2022-05-09 09:24:40|||||||||1
1652088290000|2022-05-09 09:24:50|15149.7|15148.2|15150.7|15149.2|15150.7|15149.2|15149.7|15148.2|239
1652088300000|2022-05-09 09:25:00|15151|15149.5|15150.7|15149.2|15151.7|15150.2|15150.7|15148.2|359
1652088310000|2022-05-09 09:25:10|||||||||7
1652088320000|2022-05-09 09:25:20|||||||||10
1652088330000|2022-05-09 09:25:30|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|15149|15147.5|71
1652088340000|2022-05-09 09:25:40|15150|15148.5|15150.7|15149.2|15150.7|15149.2|15150|15148.5|47
1652088350000|2022-05-09 09:25:50|15149.7|15148.2|15148.7|15147.2|15149.7|15148.2|15147.7|15146.2|165
1652088360000|2022-05-09 09:26:00|15149.7|15148.2|15148.7|15147.2|15149.7|15148.2|15148.7|15147.2|48
1652088370000|2022-05-09 09:26:10|15147.7|15146.2|15146.7|15145.2|15147.7|15146.2|15146.7|15145.2|43
1652088380000|2022-05-09 09:26:20|15147.7|15145.5|15146.7|15145.2|15147.7|15145.5|15145.7|15144.2|102
1652088390000|2022-05-09 09:26:30|15147.7|15144.2|15146.7|15145.2|15147.7|15146.2|15146.7|15144.2|78
1652088400000|2022-05-09 09:26:40|15147.7|15145.5|15146.7|15145.2|15148|15146.2|15146.7|15145.2|9
1652088410000|2022-05-09 09:26:50|||||||||100
1652088420000|2022-05-09 09:27:00|||||||||25
1652088430000|2022-05-09 09:27:10|15147.7|15146.2|15147.7|15146.2|15148.7|15147.2|15146.7|15145.2|214
1652088440000|2022-05-09 09:27:20|15148.7|15147.2|15146.7|15145.2|15148.7|15147.2|15146.7|15145.2|8
1652088450000|2022-05-09 09:27:30|||||||||31
1652088460000|2022-05-09 09:27:40|15147.7|15146.2|15146.7|15145.2|15147.7|15146.2|15146.7|15145.2|345
1652088470000|2022-05-09 09:27:50|15145.7|15144.2|15144.3|15142.8|15146.7|15144.2|15144.3|15142.8|98
1652088480000|2022-05-09 09:28:00|||||||||10
1652088490000|2022-05-09 09:28:10|15143.3|15141.8|15144.3|15142.8|15144.3|15142.8|15143.3|15141.8|23
1652088500000|2022-05-09 09:28:20|15145.7|15144.2|15144.3|15142.8|15145.7|15144.2|15143.3|15141.8|218
1652088510000|2022-05-09 09:28:30|15145.3|15143.8|15144.3|15142.8|15145.7|15144.2|15144.3|15142.8|321
1652088520000|2022-05-09 09:28:40|||||||||2
1652088530000|2022-05-09 09:28:50|15144|15142.5|15142.3|15140.8|15144|15142.5|15142.3|15140.8|174
1652088540000|2022-05-09 09:29:00|15142.7|15140.2|15141.3|15139.8|15142.7|15140.8|15141.3|15139.5|366
1652088550000|2022-05-09 09:29:10|15142|15140.5|15141.3|15139.8|15142.7|15140.8|15141|15138.5|44
1652088560000|2022-05-09 09:29:20|15142.3|15140.8|15140.3|15138.8|15142.3|15140.8|15140.3|15138.8|174
1652088570000|2022-05-09 09:29:30|15139.3|15137.8|15140.3|15137.8|15140.3|15138.8|15139.3|15137.8|44
1652088580000|2022-05-09 09:29:40|15139.3|15138.8|15139.3|15137.8|15140.3|15138.8|15139.3|15137.8|59
1652088590000|2022-05-09 09:29:50|15139|15136.5|15138.3|15136.8|15139|15136.8|15138.3|15136.5|1908
1652088600000|2022-05-09 09:30:00|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|12
1652088610000|2022-05-09 09:30:10|15140.3|15138.8|15141.3|15139.8|15141.3|15139.8|15140.3|15138.8|9
1652088620000|2022-05-09 09:30:20|15141.7|15140.2|15141.3|15139.8|15141.7|15140.2|15141.3|15139.8|42
1652088630000|2022-05-09 09:30:30|15141.7|15140.2|15142.3|15139.8|15142.3|15140.2|15141.7|15139.8|55
1652088640000|2022-05-09 09:30:40|15141.7|15140.2|15141.3|15139.8|15142.3|15140.8|15141.3|15139.8|20
1652088650000|2022-05-09 09:30:50|15141.7|15139.2|15141.3|15139.8|15141.7|15139.8|15141.3|15138.8|64
1652088660000|2022-05-09 09:31:00|||||||||25
1652088670000|2022-05-09 09:31:10|||||||||4
1652088680000|2022-05-09 09:31:20|||||||||11
1652088690000|2022-05-09 09:31:30|15142.3|15140.8|15143.3|15141.8|15143.3|15141.8|15142.3|15140.5|203
1652088700000|2022-05-09 09:31:40|15142.3|15140.8|15143.3|15141.8|15143.3|15141.8|15142.3|15140.8|207
1652088710000|2022-05-09 09:31:50|||||||||36
1652088720000|2022-05-09 09:32:00|15144|15142.5|15144.3|15142.8|15144.3|15142.8|15144|15142.5|139
1652088730000|2022-05-09 09:32:10|15143.3|15141.8|15143.3|15141.8|15143.3|15141.8|15143.3|15141.8|45
1652088740000|2022-05-09 09:32:20|15144.3|15142.8|15143.3|15141.8|15144.3|15142.8|15143.3|15141.8|87
1652088750000|2022-05-09 09:32:30|15144.3|15142.8|15143.3|15141.8|15144.3|15142.8|15143.3|15141.8|81
1652088760000|2022-05-09 09:32:40|15144|15141.5|15143.3|15141.8|15144.3|15142.8|15143.3|15141.5|22
1652088770000|2022-05-09 09:32:50|15142.3|15140.8|15140.3|15138.8|15142.3|15140.8|15140.3|15138.8|130
1652088780000|2022-05-09 09:33:00|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|5
1652088790000|2022-05-09 09:33:10|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|176
1652088800000|2022-05-09 09:33:20|||||||||91
1652088810000|2022-05-09 09:33:30|15140.3|15138.8|15137.3|15135.8|15140.3|15138.8|15137.3|15135.8|225
1652088820000|2022-05-09 09:33:40|15138.3|15136.8|15137.3|15135.8|15138.3|15136.8|15136.3|15134.8|244
1652088830000|2022-05-09 09:33:50|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15137.3|15135.8|150
1652088840000|2022-05-09 09:34:00|15139.3|15137.8|15139.3|15137.8|15140.3|15138.8|15139.3|15137.8|128
1652088850000|2022-05-09 09:34:10|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|34
1652088860000|2022-05-09 09:34:20|15139.3|15137.8|15138.3|15136.8|15139.3|15137.8|15138.3|15136.8|106
1652088870000|2022-05-09 09:34:30|15138.7|15137.2|15138.3|15136.8|15139.7|15137.8|15138.3|15136.5|227
1652088880000|2022-05-09 09:34:40|15139.3|15137.8|15139.3|15136.8|15139.3|15137.8|15138.3|15136.8|119
1652088890000|2022-05-09 09:34:50|15139|15137.5|15139.3|15137.8|15139.3|15137.8|15139|15137.5|42
1652088900000|2022-05-09 09:35:00|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|54
1652088910000|2022-05-09 09:35:10|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|1
1652088920000|2022-05-09 09:35:20|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|48
1652088930000|2022-05-09 09:35:30|15141.3|15139.8|15140.3|15138.8|15141.3|15139.8|15140.3|15138.8|13
1652088940000|2022-05-09 09:35:40|15141.3|15139.8|15141.3|15138.8|15141.3|15139.8|15140.3|15138.8|32
1652088950000|2022-05-09 09:35:50|15141|15139.5|15141.3|15138.8|15141.7|15139.8|15141|15138.8|13
1652088960000|2022-05-09 09:36:00||15139.8||15139.8||15139.8||15139.8|0
1652088970000|2022-05-09 09:36:10|15140.7|15139.2|15139.3|15137.8|15140.7|15139.2|15139.3|15137.8|31
1652088980000|2022-05-09 09:36:20|15139|15137.5|15139.3|15137.8|15139.3|15137.8|15138.3|15136.8|33
1652088990000|2022-05-09 09:36:30|15138.3|15136.8|15138.3|15136.8|15139.3|15137.8|15137.3|15135.8|105
1652089000000|2022-05-09 09:36:40|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|82
1652089010000|2022-05-09 09:36:50|15136.7|15135.2|15137.3|15135.8|15137.3|15135.8|15136.3|15134.8|33
1652089020000|2022-05-09 09:37:00|15138.3|15136.8|15138.3|15136.8|15139.3|15137.8|15138.3|15136.8|62
1652089030000|2022-05-09 09:37:10|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|288
1652089040000|2022-05-09 09:37:20|15136.3|15134.8|15138.3|15136.8|15138.3|15136.8|15136.3|15134.8|78
1652089050000|2022-05-09 09:37:30|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|35
1652089060000|2022-05-09 09:37:40|15138.3|15136.8|15137.3|15135.8|15139.3|15137.8|15137.3|15135.8|32
1652089070000|2022-05-09 09:37:50|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|2
1652089080000|2022-05-09 09:38:00|15138|15136.5|15138.3|15136.8|15138.3|15136.8|15138|15136.5|61
1652089090000|2022-05-09 09:38:10|15139|15136.5|15135.3|15133.8|15139.3|15137.8|15135.3|15133.8|38
1652089100000|2022-05-09 09:38:20|15136.3|15134.2|15135.3|15133.8|15136.3|15134.8|15134.3|15132.8|291
1652089110000|2022-05-09 09:38:30|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|31
1652089120000|2022-05-09 09:38:40|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|15132.3|15130.8|88
1652089130000|2022-05-09 09:38:50|15132.3|15130.8|15131.3|15129.8|15132.3|15130.8|15131.3|15128.8|383
1652089140000|2022-05-09 09:39:00|15130.3|15128.8|15131.3|15129.8|15132.7|15131.2|15130.3|15128.8|171
1652089150000|2022-05-09 09:39:10|15132.3|15130.8|15131.3|15129.8|15132.3|15130.8|15131.3|15129.8|48
1652089160000|2022-05-09 09:39:20|||||||||8
1652089170000|2022-05-09 09:39:30|15130.7|15129.2|15131.3|15129.8|15131.3|15129.8|15130.3|15128.8|606
1652089180000|2022-05-09 09:39:40|15130.3|15128.8|15130.3|15128.8|15133.3|15131.8|15130.3|15128.8|215
1652089190000|2022-05-09 09:39:50|15131.3|15129.8|15133.3|15131.8|15133.3|15131.8|15130.3|15129.5|208
1652089200000|2022-05-09 09:40:00|15134.3|15132.8|15135.3|15133.8|15135.3|15133.8|15134.3|15132.8|250
1652089210000|2022-05-09 09:40:10|15134.3|15132.8|15134.3|15132.8|15135.3|15133.8|15134.3|15132.8|601
1652089220000|2022-05-09 09:40:20|15134.7|15133.2|15134.3|15132.8|15135.3|15133.8|15134.3|15132.8|130
1652089230000|2022-05-09 09:40:30|15134.7|15133.2|15135.3|15133.8|15135.3|15133.8|15134.3|15132.8|101
1652089240000|2022-05-09 09:40:40|15136|15134.5|15135.3|15133.8|15136.3|15134.8|15134.3|15132.8|218
1652089250000|2022-05-09 09:40:50|||||||||2
1652089260000|2022-05-09 09:41:00|||||||||5
1652089270000|2022-05-09 09:41:10|15135|15133.5|15134.3|15132.8|15135.7|15133.8|15134.3|15132.8|207
1652089280000|2022-05-09 09:41:20|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|137
1652089290000|2022-05-09 09:41:30|15132.3|15130.8|15132.3|15130.8|15132.3|15130.8|15132.3|15130.8|136
1652089300000|2022-05-09 09:41:40|15132.7|15130.2|15130|15128.5|15132.7|15130.2|15127.7|15126.2|305
1652089310000|2022-05-09 09:41:50|15129.7|15128.2|15130|15128.5|15132.5|15130.5|15129|15127.5|412
1652089320000|2022-05-09 09:42:00|15131|15129.2|15131|15129.5|15131|15129.5|15130|15128.5|88
1652089330000|2022-05-09 09:42:10|15130|15128.5|15130|15128.5|15130|15128.5|15130|15128.5|54
1652089340000|2022-05-09 09:42:20|15131.3|15128.8|15131|15129.5|15131.3|15129.5|15131|15128.5|54
1652089350000|2022-05-09 09:42:30|15130|15128.5|15130|15128.5|15131|15129.5|15130|15128.5|386
1652089360000|2022-05-09 09:42:40|15129|15127.5|15130|15128.5|15131|15129.5|15129|15127.5|17
1652089370000|2022-05-09 09:42:50|15131|15129.5|15132|15129.5|15132|15130.5|15131|15129.5|48
1652089380000|2022-05-09 09:43:00|15131|15129.2|15131|15129.5|15131|15129.5|15130|15128.5|112
1652089390000|2022-05-09 09:43:10|15130|15128.5|15130|15128.5|15131.3|15129.5|15130|15128.5|227
1652089400000|2022-05-09 09:43:20|15131|15129.5|15130|15128.5|15131.3|15129.5|15130|15128.5|69
1652089410000|2022-05-09 09:43:30|||||||||1
1652089420000|2022-05-09 09:43:40|15129|15127.5|15130|15128.5|15130|15128.5|15129|15127.5|62
1652089430000|2022-05-09 09:43:50|15129|15127.5|15129|15127.5|15130|15128.5|15129|15127.5|19
1652089440000|2022-05-09 09:44:00|15130|15128.5|15129|15127.5|15130|15128.5|15129|15127.5|33
1652089450000|2022-05-09 09:44:10|15129.3|15127.8|15130|15128.5|15131.3|15129.5|15129.3|15127.8|82
1652089460000|2022-05-09 09:44:20|15130.3|15128.8|15130|15128.5|15131.3|15129.5|15130|15128.5|44
1652089470000|2022-05-09 09:44:30|15131|15128.2|15129|15127.5|15131|15128.5|15129|15127.5|35
1652089480000|2022-05-09 09:44:40|||||||||1
1652089490000|2022-05-09 09:44:50|15127.7|15126.2|15127.7|15126.2|15129|15127.5|15127.7|15125.8|180
1652089500000|2022-05-09 09:45:00|15128.3|15125.8|15131|15129.5|15131|15129.5|15128.3|15125.8|70
1652089510000|2022-05-09 09:45:10|15130|15128.5|15127.7|15126.2|15131|15128.5|15127.7|15126.2|164
1652089520000|2022-05-09 09:45:20|15127|15125.5|15124.7|15123.2|15127.7|15126.2|15124.7|15123.2|214
1652089530000|2022-05-09 09:45:30|15123.7|15122.2|15124.7|15123.2|15125.7|15124.2|15123.7|15122.2|250
1652089540000|2022-05-09 09:45:40|15123.7|15122.2|15124.7|15123.2|15124.7|15123.2|15123.7|15122.2|80
1652089550000|2022-05-09 09:45:50|15125.7|15123.5|15123.7|15122.2|15126|15124.2|15122.7|15120.8|196
1652089560000|2022-05-09 09:46:00|15124.7|15123.2|15122.7|15121.2|15124.7|15123.2|15122.7|15121.2|255
1652089570000|2022-05-09 09:46:10|15123.7|15122.2|15123.7|15122.2|15123.7|15122.2|15123.7|15122.2|186
1652089580000|2022-05-09 09:46:20|15124|15122.5|15121.7|15120.2|15124.7|15123.2|15121.7|15120.2|224
1652089590000|2022-05-09 09:46:30|15121|15119.5|15122.7|15121.2|15122.7|15121.2|15121|15119.2|83
1652089600000|2022-05-09 09:46:40|15121.7|15120.2|15120.7|15119.2|15122.7|15120.8|15120.7|15119.2|63
1652089610000|2022-05-09 09:46:50|15119.7|15118.2|15119.7|15118.2|15121|15119.2|15119.7|15118.2|103
1652089620000|2022-05-09 09:47:00|15120.7|15119.2|15117.7|15116.2|15120.7|15119.2|15117.7|15115.7|668
1652089630000|2022-05-09 09:47:10|15116.7|15115.2|15118.7|15117.2|15119|15117.2|15116.7|15115.2|482
1652089640000|2022-05-09 09:47:20|15117.7|15116.2|15116.7|15115.2|15118|15116.2|15116.7|15115.2|160
1652089650000|2022-05-09 09:47:30|15117.7|15116.2|15117.7|15116.2|15118.7|15117.2|15117.7|15116.2|240
1652089660000|2022-05-09 09:47:40|15118|15115.2|15117.7|15116.2|15118.7|15117.2|15117.7|15115.2|47
1652089670000|2022-05-09 09:47:50|15116.7|15115.2|15114.7|15113.2|15117.7|15116.2|15114.7|15113.2|113
1652089680000|2022-05-09 09:48:00|15115.7|15114.2|15117.7|15115.2|15117.7|15116.2|15115.7|15114.2|66
1652089690000|2022-05-09 09:48:10|15117|15115.5|15114.7|15113.2|15117.7|15116.2|15114.7|15113.2|241
1652089700000|2022-05-09 09:48:20|15113.7|15112.2|15114.7|15113.2|15115.7|15114.2|15113.7|15111.8|87
1652089710000|2022-05-09 09:48:30|15113.7|15112.2|15113.7|15112.2|15114.7|15113.2|15113.7|15112.2|362
1652089720000|2022-05-09 09:48:40|15112.7|15111.2|15110.7|15109.2|15114|15112.2|15110.7|15109.2|109
1652089730000|2022-05-09 09:48:50|15110.3|15108.8|15110.7|15109.2|15110.7|15109.2|15109.7|15108.2|195
1652089740000|2022-05-09 09:49:00|15112|15110.5|15109.7|15108.2|15112|15110.5|15109.7|15108.2|64
1652089750000|2022-05-09 09:49:10|15110|15108.5|15110.7|15109.2|15110.7|15109.2|15109.7|15108.2|16
1652089760000|2022-05-09 09:49:20|15112|15110.5|15112|15110.5|15112|15110.5|15110.7|15109.2|120
1652089770000|2022-05-09 09:49:30|15113|15111.5|15113|15111.5|15113|15111.5|15112|15110.5|119
1652089780000|2022-05-09 09:49:40|15112|15110.5|15114|15112.5|15114|15112.5|15112|15110.5|126
1652089790000|2022-05-09 09:49:50|15113|15111.5|15113|15111.5|15114|15111.8|15112.7|15110.5|161
1652089800000|2022-05-09 09:50:00|15112|15110.5|15112|15110.5|15113|15111.5|15112|15110.5|157
1652089810000|2022-05-09 09:50:10|15111.7|15110.2|15109.7|15108.2|15111.7|15110.2|15109.7|15108.2|239
1652089820000|2022-05-09 09:50:20|15109.3|15107.8|15109.7|15108.2|15109.7|15108.2|15108.7|15107.2|129
1652089830000|2022-05-09 09:50:30|15108.7|15107.2|15108.7|15107.2|15110.7|15109.2|15108.7|15107.2|265
1652089840000|2022-05-09 09:50:40|15109.7|15107.5|15111|15108.5|15111|15109.2|15108.7|15107.5|62
1652089850000|2022-05-09 09:50:50|15113.3|15109.5|15113.3|15111.8|15114.3|15112.8|15113.3|15109.5|307
1652089860000|2022-05-09 09:51:00|15114.3|15112.8|15113.3|15111.8|15114.3|15112.8|15113.3|15111.8|7
1652089870000|2022-05-09 09:51:10|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15113.3|15111.5|20
1652089880000|2022-05-09 09:51:20|15114.7|15112.2|15112.3|15110.8|15114.7|15112.2|15112.3|15110.8|19
1652089890000|2022-05-09 09:51:30|15113.3|15111.8|15112.3|15110.8|15113.3|15111.8|15112.3|15110.8|19
1652089900000|2022-05-09 09:51:40|15113.3|15111.8|15114.3|15111.8|15114.3|15112.8|15112.3|15111.5|38
1652089910000|2022-05-09 09:51:50|15113.3|15112.8|15113.3|15111.8|15114.3|15112.8|15113.3|15111.8|141
1652089920000|2022-05-09 09:52:00|15114.3|15112.2|15113.3|15111.8|15114.3|15112.8|15113.3|15111.5|128
1652089930000|2022-05-09 09:52:10|15114.3|15112.8|15114.3|15112.8|15114.7|15112.8|15113.3|15111.8|76
1652089940000|2022-05-09 09:52:20|||||||||1
1652089950000|2022-05-09 09:52:30|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|70
1652089960000|2022-05-09 09:52:40|15114.3|15112.8|15115.3|15113.8|15115.3|15113.8|15114.3|15112.5|45
1652089970000|2022-05-09 09:52:50|15114.3|15112.8|15113.3|15111.8|15115.3|15113.8|15113.3|15111.8|126
1652089980000|2022-05-09 09:53:00|15114.3|15112.8|15113.3|15110.8|15114.3|15112.8|15112.3|15110.8|131
1652089990000|2022-05-09 09:53:10|15114.3|15111.8|15114.3|15111.8|15114.3|15112.8|15113.3|15111.8|32
1652090000000|2022-05-09 09:53:20|15114|15112.5|15116.3|15114.8|15116.7|15114.8|15113.3|15111.5|80
1652090010000|2022-05-09 09:53:30|15115.3|15113.8|15116.3|15114.8|15116.3|15114.8|15115.3|15113.5|48
1652090020000|2022-05-09 09:53:40|15116|15114.5|15115.3|15113.8|15116|15114.5|15114.3|15112.8|48
1652090030000|2022-05-09 09:53:50|15116.3|15113.5|15115.3|15113.8|15116.3|15113.8|15115.3|15113.5|9
1652090040000|2022-05-09 09:54:00|15114.3|15112.8|15114.3|15112.8|15115.3|15112.8|15114.3|15112.8|61
1652090050000|2022-05-09 09:54:10|15115.3|15113.8|15115.3|15112.8|15116.3|15114.8|15114.3|15112.8|68
1652090060000|2022-05-09 09:54:20|15114.7|15113.2|15114.3|15112.8|15116.3|15114.5|15114.3|15112.8|117
1652090070000|2022-05-09 09:54:30|15111.3|15109.8|15109|15107.5|15111.3|15109.8|15109|15107.5|23
1652090080000|2022-05-09 09:54:40|15110|15108.5|15108|15106.5|15110|15108.5|15108|15106.5|83
1652090090000|2022-05-09 09:54:50|15107|15105.5|15107|15105.5|15108|15106.5|15107|15105.5|198
1652090100000|2022-05-09 09:55:00|15107.3|15105.8|15107|15105.5|15108|15105.8|15107|15105.5|51
1652090110000|2022-05-09 09:55:10|15106.7|15105.2|15106|15104.5|15106.7|15105.2|15106|15104.5|271
1652090120000|2022-05-09 09:55:20|15106.7|15105.2|15107|15105.5|15108|15106.5|15105|15103.5|358
1652090130000|2022-05-09 09:55:30|15108|15105.8|15107|15105.5|15108.3|15106.5|15106.7|15104.5|131
1652090140000|2022-05-09 09:55:40|15108|15106.5|15107|15105.5|15108|15106.5|15107|15105.5|34
1652090150000|2022-05-09 09:55:50|15106|15104.5|15106|15104.5|15106|15104.5|15106|15104.5|27
1652090160000|2022-05-09 09:56:00|15107|15105.5|15107|15105.5|15107|15105.5|15106|15104.5|77
1652090170000|2022-05-09 09:56:10|15108|15106.5|15108|15106.5|15108|15106.5|15107|15105.5|46
1652090180000|2022-05-09 09:56:20|15107.7|15105.5|15107|15105.5|15108|15106.5|15107|15105.5|85
1652090190000|2022-05-09 09:56:30|15106.7|15105.2|15107|15105.5|15107|15105.5|15106|15104.5|93
1652090200000|2022-05-09 09:56:40|15106|15104.5|15105|15103.5|15106|15104.5|15105|15103.2|222
1652090210000|2022-05-09 09:56:50|15105.7|15104.2|15107|15105.5|15107.3|15105.5|15105.7|15104.2|300
1652090220000|2022-05-09 09:57:00|15106|15104.5|15106|15104.5|15106|15105.5|15106|15104.5|38
1652090230000|2022-05-09 09:57:10|15107|15105.5|15100|15098.5|15107|15105.5|15100|15098.5|310
1652090240000|2022-05-09 09:57:20|15099|15097.5|15100|15098.5|15100|15098.5|15099|15097.5|252
1652090250000|2022-05-09 09:57:30|15101|15099.5|15104|15102.5|15104|15102.5|15099.7|15098.2|478
1652090260000|2022-05-09 09:57:40|15103.7|15102.2|15103|15101.5|15104|15102.5|15103|15101.5|184
1652090270000|2022-05-09 09:57:50|15102|15100.5|15100|15098.5|15102|15100.5|15100|15098.5|36
1652090280000|2022-05-09 09:58:00|15101|15099.5|15102|15100.5|15102|15100.5|15100|15098.5|62
1652090290000|2022-05-09 09:58:10|15101.7|15100.2|15102|15100.5|15103|15100.5|15101|15099.5|117
1652090300000|2022-05-09 09:58:20|15103|15101.5|15099|15097.5|15103|15101.5|15099|15097.5|219
1652090310000|2022-05-09 09:58:30|15100|15098.5|15100|15098.5|15101|15099.5|15100|15098.5|134
1652090320000|2022-05-09 09:58:40|15099|15097.5|15101|15099.5|15101|15099.5|15099|15097.5|102
1652090330000|2022-05-09 09:58:50|15100|15098.5|15100|15098.5|15100|15098.5|15100|15098.5|37
1652090340000|2022-05-09 09:59:00|15100.7|15099.2|15101|15099.5|15101|15099.5|15099|15097.2|174
1652090350000|2022-05-09 09:59:10|15102|15100.5|15102|15100.5|15103|15101.5|15102|15100.5|124
1652090360000|2022-05-09 09:59:20|15103|15101.5|15102|15100.5|15103|15101.5|15102|15100.5|208
1652090370000|2022-05-09 09:59:30|15102.3|15100.8|15106|15104.5|15106|15104.5|15102.3|15100.8|23
1652090380000|2022-05-09 09:59:40|15107|15105.5|15105|15103.5|15107|15105.5|15105|15103.5|191
1652090390000|2022-05-09 09:59:50|15105.3|15103.8|15107|15105.5|15108|15106.5|15105.3|15103.8|76
1652090400000|2022-05-09 10:00:00|15108|15106.5|15109|15107.5|15109|15107.5|15107|15105.5|149
1652090410000|2022-05-09 10:00:10|||||||||6
1652090420000|2022-05-09 10:00:20|15108|15106.5|15109|15107.5|15109|15107.5|15108|15106.5|62
1652090430000|2022-05-09 10:00:30|15110|15108.5|15108.3|15106.8|15110|15108.5|15108|15106.5|218
1652090440000|2022-05-09 10:00:40|15109|15106.5|15108|15106.5|15109|15107.5|15108|15106.5|35
1652090450000|2022-05-09 10:00:50|15109|15107.5|15108|15106.5|15109|15107.5|15107|15105.5|50
1652090460000|2022-05-09 10:01:00|15109|15107.5|15108|15106.5|15109|15107.5|15107|15105.5|156
1652090470000|2022-05-09 10:01:10|15109|15107.2|15108|15106.5|15109|15107.2|15108|15106.5|25
1652090480000|2022-05-09 10:01:20|15109|15107.5|15108.7|15107.2|15109|15107.5|15108|15106.5|89
1652090490000|2022-05-09 10:01:30|15108|15106.5|15108|15106.5|15109|15106.8|15107|15105.2|101
1652090500000|2022-05-09 10:01:40|15109|15107.2|15110|15108.5|15111|15108.5|15108|15107|118
1652090510000|2022-05-09 10:01:50|15109.7|15107.5|15110|15108.5|15110|15108.5|15109|15107.5|55
1652090520000|2022-05-09 10:02:00|15110.3|15107.8|15109|15107.5|15110.3|15108.5|15109|15107.5|424
1652090530000|2022-05-09 10:02:10|15110|15108.5|15109|15107.5|15110|15108.5|15109|15107.5|9
1652090540000|2022-05-09 10:02:20|15110|15108.5|15110|15108.5|15110|15108.5|15110|15108.5|5
1652090550000|2022-05-09 10:02:30|15109|15107.5|15110|15108.5|15110|15108.5|15109|15107.5|117
1652090560000|2022-05-09 10:02:40|||||||||8
1652090570000|2022-05-09 10:02:50|15109|15107.5|15110|15107.5|15110|15108.5|15109|15107.5|11
1652090580000|2022-05-09 10:03:00|15109|15108.5|15110|15107.5|15110|15108.5|15109|15107.2|32
1652090590000|2022-05-09 10:03:10|15109|15106.5|15106|15104.5|15109|15106.5|15106|15104.5|135
1652090600000|2022-05-09 10:03:20|15107|15105.5|15106|15104.5|15108|15106.5|15106|15104.5|90
1652090610000|2022-05-09 10:03:30|15107|15105.5|15107|15105.5|15108|15106|15106|15104.5|90
1652090620000|2022-05-09 10:03:40|15106|15104.5|15109|15107.5|15109|15107.5|15106|15104.5|160
1652090630000|2022-05-09 10:03:50|15108|15106.5|15107|15105.5|15108|15106.5|15107|15105.5|99
1652090640000|2022-05-09 10:04:00|15106|15104.5|15105|15102.5|15106|15104.5|15104|15102.5|46
1652090650000|2022-05-09 10:04:10|15104.7|15103.2|15103|15101.5|15105|15103.5|15103|15101.5|252
1652090660000|2022-05-09 10:04:20|15102|15100.5|15102|15100.5|15102.3|15100.5|15101|15099.5|120
1652090670000|2022-05-09 10:04:30|15103|15101.5|15104|15101.5|15104|15101.5|15102|15100.5|257
1652090680000|2022-05-09 10:04:40|15103|15100.5|15104|15102.5|15104|15102.5|15102|15100.5|210
1652090690000|2022-05-09 10:04:50|15103.5|15101.5|15103|15101.5|15103.5|15102|15102|15100.5|13
1652090700000|2022-05-09 10:05:00|15104|15102.5|15105|15103.5|15105.3|15103.5|15104|15102.5|74
1652090720000|2022-05-09 10:05:20|||||||||6
1652090730000|2022-05-09 10:05:30|15104|15102.5|15103|15101.5|15104|15102.5|15103|15101.5|74
1652090740000|2022-05-09 10:05:40|15102|15100.5|15101|15099.5|15103|15101.5|15101|15099.5|107
1652090750000|2022-05-09 10:05:50|15101.3|15099.8|15104|15101.5|15104.3|15102.5|15101.3|15099.8|128
1652090760000|2022-05-09 10:06:00|15105|15102.5|15102|15100.5|15105|15103.5|15102|15100.5|534
1652090770000|2022-05-09 10:06:10|15102.3|15100.8|15104|15102.5|15105|15103.5|15102.3|15100.8|197
1652090780000|2022-05-09 10:06:20|15104.3|15101.5|15104|15101.5|15104.3|15102.5|15104|15101.5|107
1652090790000|2022-05-09 10:06:30|15104.3|15101.8|15102|15100.5|15104.3|15102.5|15102|15100.5|7
1652090800000|2022-05-09 10:06:40|15101.7|15100.2|15100|15098.5|15101.7|15100.2|15100|15098.5|38
1652090810000|2022-05-09 10:06:50|15101|15099.5|15100|15098.5|15101|15099.5|15099|15097.5|41
1652090820000|2022-05-09 10:07:00|15101|15099.5|15102|15100.5|15102|15100.5|15101|15099.5|138
1652090830000|2022-05-09 10:07:10|15103|15101.5|15101|15099.5|15103|15101.5|15100|15098.5|167
1652090840000|2022-05-09 10:07:20|15102|15100.5|15101|15099.5|15102|15100.5|15101|15099.5|61
1652090850000|2022-05-09 10:07:30|15101.7|15100.2|15099|15097.5|15102|15100.2|15099|15097.5|137
1652090860000|2022-05-09 10:07:40|15098.7|15097.2|15098|15096.5|15098.7|15097.2|15097|15095.5|56
1652090870000|2022-05-09 10:07:50|15097|15095.5|15097|15095.5|15097|15095.5|15097|15095.5|455
1652090880000|2022-05-09 10:08:00|15096|15094.5|15098|15096.5|15098|15096.5|15096|15094.5|248
1652090890000|2022-05-09 10:08:10|15097|15095.5|15096|15094.5|15098.3|15096.5|15096|15094.2|69
1652090900000|2022-05-09 10:08:20|15095.7|15094.2|15097|15095.5|15097|15095.5|15095.7|15094.2|194
1652090910000|2022-05-09 10:08:30|15098|15094.5|15097|15095.5|15098|15096.5|15097|15094.5|175
1652090920000|2022-05-09 10:08:40|15098|15096.5|15096|15094.5|15098|15096.5|15096|15094.5|77
1652090930000|2022-05-09 10:08:50|15094.3|15092.8|15095.7|15094.2|15096.7|15094.8|15094.3|15092.8|41
1652090940000|2022-05-09 10:09:00|15096.7|15095.2|15095.7|15094.2|15096.7|15095.2|15095.7|15094.2|22
1652090950000|2022-05-09 10:09:10|15096.7|15095.2|15093.3|15091.8|15096.7|15095.2|15093.3|15091.8|146
1652090960000|2022-05-09 10:09:20|15094.3|15092.5|15094.3|15092.8|15095.7|15094.2|15093.3|15092.5|88
1652090970000|2022-05-09 10:09:30|15095.7|15094.2|15093.3|15091.8|15095.7|15094.2|15093.3|15091.8|171
1652090980000|2022-05-09 10:09:40|15093|15091.5|15094.3|15092.8|15094.3|15092.8|15093|15091.5|112
1652090990000|2022-05-09 10:09:50|15095.7|15094.2|15095.7|15094.2|15095.7|15094.2|15094.3|15092.8|67
1652091000000|2022-05-09 10:10:00|15096|15093.5|15096.7|15095.2|15096.7|15095.2|15094.3|15092.8|270
1652091010000|2022-05-09 10:10:10|15095.7|15094.2|15094.3|15092.8|15095.7|15094.2|15093.3|15091.8|162
1652091020000|2022-05-09 10:10:20|15095.7|15093.2|15095.7|15094.2|15095.7|15094.2|15094.3|15092.8|43
1652091030000|2022-05-09 10:10:30|15095.3|15093.8|15094.3|15091.8|15095.3|15093.8|15093.3|15091.8|60
1652091040000|2022-05-09 10:10:40|15094.7|15092.2|15095.7|15094.2|15095.7|15094.2|15093.3|15091.8|91
1652091050000|2022-05-09 10:10:50|15096.7|15094.8|15098.7|15096.2|15098.7|15096.2|15096.3|15094.8|61
1652091060000|2022-05-09 10:11:00|15098.2|15097.2|15097.7|15096.2|15098.7|15097.2|15097.7|15095.5|117
1652091070000|2022-05-09 10:11:10|15097.3|15095.8|15098.7|15097.2|15098.7|15097.2|15096.7|15094.2|59
1652091080000|2022-05-09 10:11:20|15097.7|15096.2|15097.7|15096.2|15097.7|15096.2|15096.7|15095.2|151
1652091090000|2022-05-09 10:11:30|15098.7|15097.2|15098.7|15097.2|15098.7|15097.2|15097.7|15096.2|73
1652091100000|2022-05-09 10:11:40|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|22
1652091110000|2022-05-09 10:11:50|15097.7|15096.2|15098.7|15096.2|15098.7|15096.2|15096.7|15094.7|51
1652091120000|2022-05-09 10:12:00|15097.7|15097.2|15097.7|15096.2|15098.7|15097.2|15096.3|15094.8|166
1652091130000|2022-05-09 10:12:10|15096.7|15095.2|15093.3|15091.8|15096.7|15095.2|15093.3|15091.8|49
1652091140000|2022-05-09 10:12:20|15094.3|15092.8|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|21
1652091150000|2022-05-09 10:12:30|15094|15092.5|15091.3|15089.8|15094.3|15092.5|15091.3|15089.8|184
1652091160000|2022-05-09 10:12:40|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15091.3|15089.8|22
1652091170000|2022-05-09 10:12:50|15094.3|15092.8|15096.7|15095.2|15096.7|15095.2|15094.3|15092.8|148
1652091180000|2022-05-09 10:13:00|15097.7|15096.2|15097.7|15096.2|15097.7|15096.2|15097|15094.8|283
1652091190000|2022-05-09 10:13:10|15096.7|15095.2|15098.7|15097.2|15098.7|15097.2|15096.7|15095.2|30
1652091200000|2022-05-09 10:13:20|15098.3|15096.8|15098.7|15096.2|15098.7|15096.8|15097.7|15096.2|8
1652091210000|2022-05-09 10:13:30|15097.7||15097.7||15097.7||15097.7||1
1652091220000|2022-05-09 10:13:40|15096.7|15095.2|15094.3|15092.8|15096.7|15095.2|15094.3|15092.8|101
1652091230000|2022-05-09 10:13:50|15093.3|15091.8|15092.3|15090.8|15093.3|15091.8|15092.3|15089.8|237
1652091240000|2022-05-09 10:14:00|15091.3|15089.8|15091.3|15089.8|15093.3|15090.8|15091.3|15089.8|228
1652091250000|2022-05-09 10:14:10|15090.3|15088.8|15089.3|15086.8|15090.7|15088.8|15088.3|15086.5|405
1652091260000|2022-05-09 10:14:20|15088.7|15087.2|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|165
1652091270000|2022-05-09 10:14:30|15090.3|15088.5|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|72
1652091280000|2022-05-09 10:14:40|15088.7|15087.2|15088.3|15086.8|15088.7|15087.2|15088.3|15086.8|117
1652091290000|2022-05-09 10:14:50|15089|15087.5|15088.3|15086.8|15089.7|15087.8|15087.7|15086.2|111
1652091300000|2022-05-09 10:15:00|15087.7|15086.2|15087.3|15085.8|15088.7|15086.8|15086.3|15084.8|115
1652091310000|2022-05-09 10:15:10|||||||||26
1652091320000|2022-05-09 10:15:20|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15087.3|15085.8|17
1652091330000|2022-05-09 10:15:30|15088|15085.5|15089.3|15087.8|15089.3|15087.8|15087.3|15085.5|86
1652091340000|2022-05-09 10:15:40|15088.3|15086.8|15090.3|15088.8|15090.3|15088.8|15088.3|15086.5|87
1652091350000|2022-05-09 10:15:50|15089.3|15087.8|15087.3|15085.8|15089.3|15087.8|15087.3|15085.8|169
1652091360000|2022-05-09 10:16:00|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15086.3|15084.8|58
1652091370000|2022-05-09 10:16:10|15089|15086.5|15087.3|15085.8|15089.3|15087.2|15087.3|15085.8|40
1652091380000|2022-05-09 10:16:20|15088.3|15086.8|15086.3|15084.8|15088.3|15086.8|15086.3|15084.5|65
1652091390000|2022-05-09 10:16:30|15085|15083.5|15086.3|15084.8|15086.3|15084.8|15085|15083.5|58
1652091400000|2022-05-09 10:16:40|15087.3|15085.8|15087.3|15084.8|15087.3|15085.8|15087.3|15084.8|58
1652091410000|2022-05-09 10:16:50|15088.3|15085.8|15088.3|15085.8|15088.3|15086.8|15087.3|15085.8|84
1652091420000|2022-05-09 10:17:00|15088|15086.5|15089.3|15087.8|15089.7|15087.8|15088|15085.8|233
1652091430000|2022-05-09 10:17:10|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|14
1652091440000|2022-05-09 10:17:20|||||||||7
1652091450000|2022-05-09 10:17:30|15089.3|15087.2|15088.3|15085.8|15089.3|15087.8|15088.3|15085.8|120
1652091460000|2022-05-09 10:17:40|15088|15086.8|15088.3|15086.8|15088.3|15086.8|15088|15085.8|84
1652091470000|2022-05-09 10:17:50|15087.6|15086.1|15087.3|15085.8|15088.3|15086.8|15087|15085.5|257
1652091480000|2022-05-09 10:18:00|15088.3|15086.8|15088|15086.5|15088.3|15086.8|15087.3|15085.8|21
1652091490000|2022-05-09 10:18:10|15088.3|15086.8|15088.3|15085.8|15088.3|15086.8|15087.3|15085.8|76
1652091500000|2022-05-09 10:18:20|15088.6|15086.8|15088.3|15086.8|15089|15087.5|15088.3|15086.8|179
1652091510000|2022-05-09 10:18:30|15089.3|15087.8|15089.3|15086.8|15089.3|15087.8|15089.3|15086.8|76
1652091520000|2022-05-09 10:18:40|15089|15087.5|15088.3|15086.8|15089.3|15087.8|15088.3|15086.8|1
1652091530000|2022-05-09 10:18:50|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|132
1652091540000|2022-05-09 10:19:00|15089|15087.5|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|59
1652091550000|2022-05-09 10:19:10|15091.3|15086.8|15091.3|15089.8|15091.3|15089.8|15090.3|15086.8|62
1652091560000|2022-05-09 10:19:20|15090.3|15088.8|15090.3|15088.8|15090.3|15088.8|15090.3|15088.8|31
1652091570000|2022-05-09 10:19:30|15089.3|15087.8|15089.3|15086.8|15089.3|15087.8|15088.3|15086.5|22
1652091580000|2022-05-09 10:19:40|15089|15087.5|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|19
1652091590000|2022-05-09 10:19:50|15090.3|15088.8|15091.3|15089.8|15091.3|15089.8|15088.3|15086.8|311
1652091600000|2022-05-09 10:20:00|15090.3|15088.8|15089.3|15087.8|15090.3|15088.8|15089.3|15087.8|61
1652091610000|2022-05-09 10:20:10|15088.3|15086.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|276
1652091620000|2022-05-09 10:20:20|15088.7|15087.2|15089.3|15087.8|15089.3|15087.8|15088.7|15087.2|44
1652091630000|2022-05-09 10:20:30|15088.3|15086.8|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|48
1652091640000|2022-05-09 10:20:40|15089.6|15088.1|15090.3|15088.8|15090.7|15088.8|15089.6|15087.8|90
1652091650000|2022-05-09 10:20:50|||||||||9
1652091660000|2022-05-09 10:21:00|||||||||2
1652091670000|2022-05-09 10:21:10|||||||||98
1652091680000|2022-05-09 10:21:20|15091.3|15089.8|15091.3|15089.8|15091.3|15089.8|15091.3|15089.8|32
1652091690000|2022-05-09 10:21:30|15090.3|15088.8|15090.3|15087.8|15091.7|15089.8|15089.3|15087.8|106
1652091700000|2022-05-09 10:21:40|15089.3|15088.8|15089.3|15087.8|15089.3|15088.8|15089.3|15087.8|104
1652091710000|2022-05-09 10:21:50|15088.3|15086.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|23
1652091720000|2022-05-09 10:22:00|15090.3|15088.8|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|235
1652091730000|2022-05-09 10:22:10|15088.3|15086.8|15087.3|15084.8|15088.3|15086.8|15086.3|15084.8|226
1652091740000|2022-05-09 10:22:20|15086.3|15084.5|15085|15083.5|15087.3|15084.8|15085|15083.5|122
1652091750000|2022-05-09 10:22:30|15084|15082.5|15086.3|15084.8|15086.3|15084.8|15084|15082.5|40
1652091760000|2022-05-09 10:22:40|15086|15084.5|15085|15083.5|15086.3|15084.8|15085|15083.5|148
1652091770000|2022-05-09 10:22:50|15086.3|15084.8|15090.3|15088.8|15090.3|15088.8|15086.3|15084.8|236
1652091780000|2022-05-09 10:23:00|15090.7|15088.2|15089.3|15087.8|15090.7|15088.8|15088.3|15086.5|300
1652091790000|2022-05-09 10:23:10|15089|15086.5|15089.3|15086.8|15089.3|15087.8|15089|15086.5|34
1652091800000|2022-05-09 10:23:20|15088.7|15087.2|15090.3|15088.8|15090.3|15088.8|15088.3|15086.8|274
1652091810000|2022-05-09 10:23:30|15090.7|15088.2|15090.3|15088.8|15090.7|15088.8|15089.3|15087.8|23
1652091820000|2022-05-09 10:23:40|15089.3|15087.8|15091.3|15089.8|15091.3|15089.8|15089.3|15087.8|144
1652091830000|2022-05-09 10:23:50|15092|15089.5|15091.3|15089.8|15092.3|15090.8|15091.3|15089.5|159
1652091840000|2022-05-09 10:24:00|15091.6|15090.1|15091.6|15090.1|15092.3|15090.8|15091.3|15089.8|76
1652091850000|2022-05-09 10:24:10|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|70
1652091860000|2022-05-09 10:24:20|15093|15091.5|15096.7|15095.2|15096.7|15095.2|15093|15090.8|341
1652091870000|2022-05-09 10:24:30|15096.3|15094.8|15094.3|15091.8|15096.7|15094.8|15093.3|15091.8|69
1652091880000|2022-05-09 10:24:40|15093.3|15090.8|15091.3|15089.8|15093.3|15090.8|15091.3|15089.8|54
1652091890000|2022-05-09 10:24:50|15092.3|15090.2|15094.3|15092.8|15094.3|15092.8|15092.3|15090.2|30
1652091900000|2022-05-09 10:25:00|15093.6|15092.1|15095.7|15094.2|15095.7|15094.2|15093.6|15091.8|60
1652091910000|2022-05-09 10:25:10|15094.3|15092.8|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|104
1652091920000|2022-05-09 10:25:20|15095.3|15093.2|15095.7|15093.2|15095.7|15094.2|15094.3|15092.8|67
1652091930000|2022-05-09 10:25:30|15094.7|15092.8|15095.7|15094.2|15095.7|15094.2|15094.3|15092.8|56
1652091940000|2022-05-09 10:25:40|15094.3|15093.2|15095.7|15093.2|15095.7|15094.2|15094.3|15092.8|54
1652091950000|2022-05-09 10:25:50|15095.3|15094.2|15094.3|15092.8|15095.3|15094.2|15094.3|15092.8|209
1652091960000|2022-05-09 10:26:00|15094.6|15093.1|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|86
1652091970000|2022-05-09 10:26:10|15093.3|15091.8|15093.3|15091.8|15094.3|15092.8|15092.3|15090.5|176
1652091980000|2022-05-09 10:26:20|15092.3|15090.8|15095.7|15094.2|15095.7|15094.2|15092.3|15090.8|97
1652091990000|2022-05-09 10:26:30|15096.7|15095.2|15096.7|15095.2|15097.7|15096.2|15096|15094.5|321
1652092000000|2022-05-09 10:26:40|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15096.7|15094.2|77
1652092010000|2022-05-09 10:26:50|15095.7|15094.2|15095.7|15094.2|15097|15095.2|15095.7|15094.2|33
1652092020000|2022-05-09 10:27:00|15096.7|15095.2|15097.7|15096.2|15097.7|15096.2|15095.7|15094.2|76
1652092030000|2022-05-09 10:27:10|15097.3|15095.2|15097.7|15096.2|15099|15097.2|15097.3|15095.2|156
1652092040000|2022-05-09 10:27:20|15097.3|15095.8|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|122
1652092050000|2022-05-09 10:27:30|15097|15095.5|15098.7|15097.2|15099.7|15098.2|15096.7|15095.2|106
1652092060000|2022-05-09 10:27:40|15097.7|15096.2|15098.7|15097.2|15099|15097.5|15097.7|15096.2|81
1652092070000|2022-05-09 10:27:50|15099.3|15097.8|15098.7|15097.2|15099.7|15098.2|15098.7|15097.2|178
1652092080000|2022-05-09 10:28:00|15099.3|15096.8|15099.7|15098.2|15101|15099.5|15099|15096.8|105
1652092090000|2022-05-09 10:28:10|15101|15099.5|15099.7|15098.2|15101|15099.5|15099.7|15098.2|82
1652092100000|2022-05-09 10:28:20|15099.3|15097.8|15099.7|15098.2|15099.7|15098.2|15098.7|15097.2|145
1652092110000|2022-05-09 10:28:30|15099.3|15097.8|15099.7|15098.2|15099.7|15098.2|15098.7|15097.2|477
1652092120000|2022-05-09 10:28:40|15099|15097.2|15098.7|15097.2|15099|15098.2|15098|15096.5|23
1652092130000|2022-05-09 10:28:50|15097.7|15096.2|15098.7|15097.2|15099.7|15098.2|15097.7|15096.2|133
1652092140000|2022-05-09 10:29:00|15097.7|15096.2|15098.7|15097.2|15099|15097.2|15097.7|15096.2|91
1652092150000|2022-05-09 10:29:10|15099|15097.5|15098.7|15097.2|15099.3|15097.8|15098.7|15097.2|97
1652092160000|2022-05-09 10:29:20|15099|15097.5|15102|15100.5|15102|15100.5|15099|15097.5|127
1652092170000|2022-05-09 10:29:30|15101.7|15099.5|15100.7|15098.2|15102|15100.5|15099.7|15098.2|69
1652092180000|2022-05-09 10:29:40|15099.7|15099.2|15101|15099.5|15101.3|15099.5|15099.7|15098.2|28
1652092190000|2022-05-09 10:29:50|15099.7|15098.2|15101|15099.5|15101|15099.5|15099.7|15098.2|32
1652092200000|2022-05-09 10:30:00|15100.7|15099.2|15101|15099.5|15101|15099.5|15099.7|15098.2|59
1652092210000|2022-05-09 10:30:10|15102|15098.2|15102|15099.5|15102|15100.5|15099.7|15098.2|175
1652092220000|2022-05-09 10:30:20|15101|15100.5|15103|15101.5|15104|15102.5|15101|15100.5|95
1652092230000|2022-05-09 10:30:30|15102|15100.5|15102|15100.5|15103.3|15101.2|15102|15100.5|92
1652092240000|2022-05-09 10:30:40|15103|15101.5|15104|15102.5|15104|15102.5|15103|15101.5|114
1652092250000|2022-05-09 10:30:50|15103|15101.5|15103.3|15101.8|15104|15102.5|15103|15101.5|67
1652092260000|2022-05-09 10:31:00|15104|15101.5|15103|15101.5|15104.3|15102.5|15103|15100.5|138
1652092270000|2022-05-09 10:31:10|15103.7|15101.2|15104|15102.5|15104|15102.5|15103.7|15101.2|24
1652092280000|2022-05-09 10:31:20|15103|15101.5|15104|15102.5|15104.3|15102.5|15103|15101.5|109
1652092290000|2022-05-09 10:31:30|15104.3|15102.8|15103|15101.5|15105.3|15103.5|15103|15101.5|18
1652092300000|2022-05-09 10:31:40|15102|15100.5|15097.7|15096.2|15102|15100.5|15097.7|15096.2|420
1652092310000|2022-05-09 10:31:50|15096.7|15095.2|15096.7|15095.2|15097.7|15096.2|15095.7|15094.2|207
1652092320000|2022-05-09 10:32:00|15096.3|15094.8|15095.7|15094.2|15096.7|15095.2|15095.7|15093.8|33
1652092330000|2022-05-09 10:32:10|15096.7|15095.2|15096.7|15095.2|15096.7|15095.2|15096.7|15095.2|1
1652092340000|2022-05-09 10:32:20|15096|15094.5|15095.7|15094.2|15096.7|15094.5|15095.7|15094.2|34
1652092350000|2022-05-09 10:32:30|15096.7|15093.8|15095.7|15094.2|15096.7|15094.5|15095.7|15093.8|43
1652092360000|2022-05-09 10:32:40|15094.7|15093.2|15094.7|15093.2|15095.7|15094.2|15094.3|15092.8|15
1652092370000|2022-05-09 10:32:50|15094.3|15092.8|15093.3|15091.8|15095.7|15094.2|15093.3|15091.8|42
1652092380000|2022-05-09 10:33:00|15094.3|15092.8|15095.7|15094.2|15096|15094.2|15094.3|15092.8|122
1652092390000|2022-05-09 10:33:10|15095.3|15093.8|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|38
1652092400000|2022-05-09 10:33:20|15095.7|15094.2|15096.7|15095.2|15096.7|15095.2|15095.7|15094.2|123
1652092410000|2022-05-09 10:33:30|15096|15094.5|15095.7|15093.2|15096.7|15095.2|15095.7|15093.2|46
1652092420000|2022-05-09 10:33:40|15094.7|15092.8|15094.3|15092.8|15094.7|15092.8|15094.3|15092.8|30
1652092430000|2022-05-09 10:33:50|15095.7|15094.2|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|34
1652092440000|2022-05-09 10:34:00|15094.6|15093.1|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|65
1652092450000|2022-05-09 10:34:10|15094.7|15093.2|15094.3|15092.8|15095.7|15093.2|15094.3|15092.8|3
1652092460000|2022-05-09 10:34:20|15093.3|15091.8|15092.3|15090.8|15093.3|15091.8|15091.3|15088.8|161
1652092470000|2022-05-09 10:34:30|15091.3|15089.8|15092.3|15090.8|15092.3|15090.8|15091.3|15089.8|41
1652092480000|2022-05-09 10:34:40|15091.3|15089.8|15092.3|15090.8|15092.3|15090.8|15091.3|15089.8|17
1652092490000|2022-05-09 10:34:50|15093.3|15091.8|15092.3|15090.8|15093.3|15091.8|15092.3|15090.8|148
1652092500000|2022-05-09 10:35:00|15093.3|15091.8|15094.3|15092.8|15094.3|15092.8|15092.3|15090.8|131
1652092510000|2022-05-09 10:35:10|15095|15093.5|15094.3|15092.8|15095.7|15094.2|15094.3|15092.5|51
1652092520000|2022-05-09 10:35:20|15093.3|15091.8|15094.3|15092.8|15094.7|15092.8|15093.3|15091.8|53
1652092530000|2022-05-09 10:35:30|15093.3|15091.8|15093.3|15091.8|15094.3|15091.8|15093.3|15091.8|80
1652092540000|2022-05-09 10:35:40|15093|15090.8|15091.7|15090.2|15093|15090.8|15091.7|15089.8|77
1652092550000|2022-05-09 10:35:50|15091.3|15089.8|15091.3|15089.8|15092.3|15090.2|15091|15089.5|104
1652092560000|2022-05-09 10:36:00|15092.3|15089.5|15091.3|15089.8|15092.3|15089.8|15091.3|15089.5|34
1652092570000|2022-05-09 10:36:10|15092.3||15092.3||15092.3||15092.3||2
1652092580000|2022-05-09 10:36:20|15091.7|15090.2|15091.3|15089.8|15091.7|15090.2|15091.3|15089.8|15
1652092590000|2022-05-09 10:36:30|||||||||11
1652092600000|2022-05-09 10:36:40|15092|15090.5|15091.3|15089.8|15092.3|15090.8|15091.3|15089.8|41
1652092610000|2022-05-09 10:36:50|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15091.3|15089.8|283
1652092620000|2022-05-09 10:37:00|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|132
1652092630000|2022-05-09 10:37:10|15093|15091.5|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|43
1652092640000|2022-05-09 10:37:20|15092.3|15090.8|15092.3|15090.8|15092.3|15090.8|15092.3|15090.8|2
1652092650000|2022-05-09 10:37:30|15092|15089.8|15092.3|15090.8|15092.3|15090.8|15092|15089.8|76
1652092670000|2022-05-09 10:37:50|15091.3|15089.8|15093.3|15091.8|15093.3|15091.8|15091.3|15089.8|178
1652092680000|2022-05-09 10:38:00|15092.3|15090.8|15093.3|15090.8|15093.3|15091.8|15092.3|15090.8|28
1652092690000|2022-05-09 10:38:10|15092.3|15091.8|15093.3|15091.8|15093.3|15091.8|15092.3|15091.8|121
1652092700000|2022-05-09 10:38:20|15094.3|15092.8|15093.3|15091.8|15094.3|15092.8|15093.3|15091.8|78
1652092710000|2022-05-09 10:38:30|15093|15091.5|15092.3|15090.8|15093|15091.5|15091.3|15089.8|98
1652092720000|2022-05-09 10:38:40|15093.3|15091.8|15092.3|15090.8|15093.7|15091.8|15092.3|15090.8|30
1652092730000|2022-05-09 10:38:50|15093.3|15091.8|15093.3|15091.8|15094.3|15092.8|15093.3|15091.8|471
1652092740000|2022-05-09 10:39:00|||||||||10
1652092750000|2022-05-09 10:39:10|15094.3|15092.8|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|73
1652092760000|2022-05-09 10:39:20|15095.7|15093.2|15094.3|15092.8|15095.7|15094.2|15094.3|15092.5|63
1652092770000|2022-05-09 10:39:30|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|212
1652092780000|2022-05-09 10:39:40|15094.3|15092.8|15092.3|15090.8|15094.3|15092.8|15092.3|15090.8|127
1652092790000|2022-05-09 10:39:50|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|49
1652092800000|2022-05-09 10:40:00|15093|15091.5|15094.3|15092.8|15094.3|15092.8|15093|15090.8|57
1652092810000|2022-05-09 10:40:10|15095.7|15094.2|15096.7|15095.2|15096.7|15095.2|15094.3|15092.8|278
1652092820000|2022-05-09 10:40:20|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15095.7|15094.2|439
1652092830000|2022-05-09 10:40:30|15095.7|15094.2|15095.7|15094.2|15095.7|15094.2|15095.7|15094.2|2
1652092840000|2022-05-09 10:40:40|15094.3|15092.8|15095.7|15094.2|15095.7|15094.2|15094.3|15092.8|64
1652092850000|2022-05-09 10:40:50|15094.7|15093.2|15093.3|15091.8|15095.7|15093.2|15093.3|15091.8|104
1652092860000|2022-05-09 10:41:00|15094.3|15092.8|15094.3|15092.8|15094.3|15092.8|15094.3|15092.8|17
1652092870000|2022-05-09 10:41:10|15095.7|15093.2|15096.7|15095.2|15096.7|15095.2|15095.7|15093.2|47
1652092880000|2022-05-09 10:41:20|15097.7|15096.2|15097.7|15096.2|15097.7|15096.2|15097.7|15096.2|149
1652092890000|2022-05-09 10:41:30|15097|15095.5|15096.7|15095.2|15097.7|15095.5|15096.7|15094.8|35
1652092900000|2022-05-09 10:41:40|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|100
1652092910000|2022-05-09 10:41:50|15097.7|15094.2|15098.7|15097.2|15099.3|15097.8|15096.7|15094.2|54
1652092920000|2022-05-09 10:42:00|15099.3|15096.8|15098.7|15097.2|15099.3|15097.8|15098.7|15096.8|24
1652092930000|2022-05-09 10:42:10|15099|15096.5|15098.7|15097.2|15099|15097.2|15097.7|15096.2|47
1652092940000|2022-05-09 10:42:20|15099.3|15096.8|15101|15099.5|15102|15099.5|15099|15096.8|222
1652092950000|2022-05-09 10:42:30|15100.7|15099.2|15100.7|15099.2|15101|15099.5|15100.7|15098.2|30
1652092960000|2022-05-09 10:42:40|15101|15099.5|15101|15099.5|15101|15099.5|15100.3|15098.2|9
1652092970000|2022-05-09 10:42:50|15100.3|15098.8|15097.7|15096.2|15100.3|15098.8|15097.7|15096.2|102
1652092980000|2022-05-09 10:43:00|15098.7|15097.2|15098.7|15097.2|15098.7|15097.2|15098.7|15096.2|45
1652092990000|2022-05-09 10:43:10|15097.7|15096.2|15098.7|15097.2|15098.7|15097.2|15097.7|15095.8|46
1652093000000|2022-05-09 10:43:20|15097.7|15096.2|15098.7|15096.2|15099.2|15096.7|15097.7|15095.8|13
1652093010000|2022-05-09 10:43:30|15097.7|15097.2|15097.7|15095.2|15098.3|15097.2|15096.7|15095.2|121
1652093020000|2022-05-09 10:43:40|15098|15095.5|15093.3|15091.8|15098|15096.2|15093.3|15091.8|209
1652093030000|2022-05-09 10:43:50|15093|15090.5|15093.3|15091.8|15094.3|15092.8|15092.3|15090.5|136
1652093040000|2022-05-09 10:44:00|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|118
1652093050000|2022-05-09 10:44:10|15094|15092.5|15094.3|15092.8|15095.7|15094.2|15093.6|15092.1|44
1652093060000|2022-05-09 10:44:20|15094.7|15093.2|15095.7|15094.2|15095.7|15094.2|15094.7|15093.2|39
1652093070000|2022-05-09 10:44:30|15096.7|15093.2|15095.7|15094.2|15096.7|15094.2|15095.7|15093.2|69
1652093080000|2022-05-09 10:44:40|15096.7|15095.2|15097.7|15096.2|15097.7|15096.2|15096.7|15095.2|42
1652093090000|2022-05-09 10:44:50|15096.7|15095.2|15098.7|15097.2|15099.7|15097.5|15096.7|15095.2|75
1652093100000|2022-05-09 10:45:00|15099.3|15097.8|15098.7|15097.2|15099.3|15097.8|15097.7|15096.2|83
1652093110000|2022-05-09 10:45:10|15099.3|15097.8|15099.7|15098.2|15099.7|15098.2|15099.3|15097.2|3
1652093120000|2022-05-09 10:45:20|15098.7|15097.2|15098.7|15097.2|15098.7|15097.2|15098.7|15097.2|1326
1652093130000|2022-05-09 10:45:30|15099.7|15098.2|15099.7|15097.2|15099.7|15098.2|15098.7|15097.2|30
1652093140000|2022-05-09 10:45:40|15098.7|15098.2|15098.7|15097.2|15099.7|15098.2|15098.7|15097.2|54
1652093150000|2022-05-09 10:45:50|15099.3|15096.8|15096.7|15095.2|15099.7|15098.2|15096.7|15095.2|177
1652093160000|2022-05-09 10:46:00|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|41
1652093170000|2022-05-09 10:46:10|15096.3|15094.2|15093.3|15091.8|15096.7|15095.2|15093.3|15091.8|69
1652093180000|2022-05-09 10:46:20|15094.3|15091.5|15093.3|15091.8|15094.3|15092.2|15093.3|15091.5|36
1652093190000|2022-05-09 10:46:30|15094.3|15092.8|15094.3|15092.8|15094.3|15092.8|15094.3|15092.8|54
1652093200000|2022-05-09 10:46:40|15094|15092.5|15093.3|15091.8|15094.7|15092.8|15093.3|15091.8|94
1652093210000|2022-05-09 10:46:50|15094.3|15092.2|15094.3|15092.8|15094.3|15092.8|15092.3|15090.8|39
1652093220000|2022-05-09 10:47:00|15094.7|15091.8|15093.3|15090.8|15094.7|15092.8|15093.3|15090.8|12
1652093230000|2022-05-09 10:47:10||15091.8||15091.8||15091.8||15091.8|0
1652093240000|2022-05-09 10:47:20|15094.3|15092.8|15093.3|15091.8|15094.3|15092.8|15093.3|15091.8|38
1652093250000|2022-05-09 10:47:30|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|19
1652093270000|2022-05-09 10:47:50|15092.3|15090.8|15094.3|15091.8|15094.3|15092.8|15092.3|15090.8|14
1652093280000|2022-05-09 10:48:00|15093.3|15092.5|15093.3|15091.8|15094|15092.5|15093.3|15091.8|32
1652093290000|2022-05-09 10:48:10|15092.6|15091.1|15091.3|15089.8|15092.6|15091.1|15091.3|15089.8|103
1652093300000|2022-05-09 10:48:20|15092.3|15090.8|15090.3|15088.8|15092.7|15090.8|15090.3|15088.8|26
1652093310000|2022-05-09 10:48:30|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|58
1652093320000|2022-05-09 10:48:40|15088.6|15087.1|15090.3|15088.8|15090.3|15088.8|15088.6|15087.1|81
1652093330000|2022-05-09 10:48:50|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|45
1652093340000|2022-05-09 10:49:00|15088.3|15086.8|15087.3|15085.8|15089.3|15087.8|15087.3|15085.8|168
1652093350000|2022-05-09 10:49:10|15086.7|15085.2|15085.3|15083.8|15087.3|15085.2|15085.3|15083.8|150
1652093360000|2022-05-09 10:49:20|15085|15083.5|15086.3|15083.8|15086.3|15083.8|15084.3|15082.8|144
1652093370000|2022-05-09 10:49:30|15085.8|15084.3|15085.3|15083.8|15086.3|15084.8|15085.3|15083.5|66
1652093380000|2022-05-09 10:49:40|15084.3|15082.8|15084.3|15082.8|15084.3|15082.8|15084.3|15082.8|75
1652093390000|2022-05-09 10:49:50|15084.6|15083.1|15084.3|15082.8|15085.3|15083.8|15083.3|15081.8|448
1652093400000|2022-05-09 10:50:00|15085.3|15083.8|15086.3|15084.8|15086.3|15084.8|15085.3|15083.8|39
1652093410000|2022-05-09 10:50:10|15085.3|15083.8|15085.3|15083.8|15086.3|15084.8|15085.3|15083.8|153
1652093420000|2022-05-09 10:50:20|15086.3|15084.8|15087.3|15084.8|15087.3|15085.8|15086.3|15084.8|62
1652093430000|2022-05-09 10:50:30|15087|15085.5|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|108
1652093440000|2022-05-09 10:50:40|||||||||1
1652093450000|2022-05-09 10:50:50|15086.6|15085.1|15087.3|15085.8|15087.3|15085.8|15086.6|15085.1|22
1652093460000|2022-05-09 10:51:00|15088.3|15086.8|15088.3|15086.8|15089.7|15087.8|15088.3|15086.8|175
1652093470000|2022-05-09 10:51:10|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|140
1652093480000|2022-05-09 10:51:20|15089.7|15087.2|15089.3|15087.8|15090.3|15088.8|15089.3|15086.8|115
1652093490000|2022-05-09 10:51:30|15090.3|15088.2|15089.3|15087.8|15090.3|15088.8|15089.3|15087.8|39
1652093500000|2022-05-09 10:51:40|15088.3|15086.8|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|87
1652093510000|2022-05-09 10:51:50|15089.6|15088.1|15089.3|15087.8|15090.3|15088.8|15089.3|15087.8|38
1652093520000|2022-05-09 10:52:00|15090|15088.5|15088.3|15086.8|15090|15088.5|15088.3|15086.8|81
1652093530000|2022-05-09 10:52:10|15087.3|15085.8|15087.3|15085.8|15088|15086.5|15086.3|15084.8|86
1652093540000|2022-05-09 10:52:20|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|10
1652093550000|2022-05-09 10:52:30|15088.3|15086.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|16
1652093560000|2022-05-09 10:52:40|15088.3|15086.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|32
1652093570000|2022-05-09 10:52:50|15086.3|15084.8|15087.3|15085.8|15087.7|15085.8|15086.3|15084.8|35
1652093580000|2022-05-09 10:53:00|15087|15084.8|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|8
1652093590000|2022-05-09 10:53:10|15087.3|15085.8|15087.3|15085.8|15087.3|15085.8|15087.3|15085.8|31
1652093600000|2022-05-09 10:53:20|15088.3|15086.8|15088.3|15085.8|15088.3|15086.8|15087.3|15085.8|26
1652093610000|2022-05-09 10:53:30|15087.7|15086.2|15088.3|15086.8|15088.3|15086.8|15087.3|15085.5|48
1652093620000|2022-05-09 10:53:40|15088|15085.5|15087.3|15084.8|15088.3|15086.2|15086.3|15084.8|75
1652093630000|2022-05-09 10:53:50|15087.7|15085.2|15088.3|15086.8|15088.3|15086.8|15086.3|15084.8|172
1652093640000|2022-05-09 10:54:00|15089.3|15087.2|15089.3|15087.8|15089.7|15087.8|15088.6|15086.8|28
1652093650000|2022-05-09 10:54:10|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15087.7|15085.8|104
1652093660000|2022-05-09 10:54:20|15087.3|15085.8|15087.3|15085.8|15087.3|15086.8|15086.3|15084.8|75
1652093670000|2022-05-09 10:54:30|15088.3|15086.8|15089.3|15086.8|15089.3|15087.8|15088|15085.8|47
1652093680000|2022-05-09 10:54:40|15088.3|15087.2|15088.3|15086.8|15090.7|15088.8|15088.3|15086.8|439
1652093690000|2022-05-09 10:54:50|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15089|15086.8|79
1652093700000|2022-05-09 10:55:00|15088.3|15086.8|15089.3|15086.8|15089.7|15087.8|15088.3|15086.8|112
1652093710000|2022-05-09 10:55:10|15088.7|15087.2|15088.3|15086.8|15089.3|15087.8|15088.3|15086.8|20
1652093720000|2022-05-09 10:55:20|15087.3|15085.8|15087.3|15084.8|15087.3|15085.8|15085.3|15083.8|254
1652093730000|2022-05-09 10:55:30|15088.3|15085.8|15087.3|15085.8|15088.3|15086.8|15086.3|15084.8|44
1652093740000|2022-05-09 10:55:40|15088|15086.5|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|14
1652093750000|2022-05-09 10:55:50|15088.3|15086.5|15088.3|15086.8|15089.3|15087.8|15088|15086.5|143
1652093760000|2022-05-09 10:56:00|15089.3|15087.3|15088.3|15086.8|15089.3|15087.8|15087.7|15085.8|41
1652093770000|2022-05-09 10:56:10|15089.3|15085.8|15089.3|15086.8|15089.7|15087.8|15089.3|15085.8|96
1652093780000|2022-05-09 10:56:20|15088.3|15087.8|15088.3|15086.8|15088.3|15087.8|15087|15084.8|67
1652093790000|2022-05-09 10:56:30|15087.3|15085.8|15087.3|15084.8|15087.7|15086.8|15087.3|15084.8|119
1652093800000|2022-05-09 10:56:40|15086.7|15085.2|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|128
1652093810000|2022-05-09 10:56:50|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|161
1652093820000|2022-05-09 10:57:00|15086.3|15084.8|15086.3|15084.8|15087.3|15084.8|15085.3|15083.8|41
1652093830000|2022-05-09 10:57:10|15086.7|15083.8|15082|15080.5|15086.7|15084.8|15082|15080.5|117
1652093840000|2022-05-09 10:57:20|15083|15081.5|15081|15079.5|15083|15081.5|15081|15079.5|56
1652093850000|2022-05-09 10:57:30|15082|15080.5|15082|15080.5|15082|15080.5|15082|15079.5|75
1652093860000|2022-05-09 10:57:40|15083|15081.5|15084|15081.5|15084|15082.5|15083|15081.5|59
1652093870000|2022-05-09 10:57:50|15083|15081.8|15083|15081.5|15084|15082.5|15083|15081.5|61
1652093880000|2022-05-09 10:58:00|15084|15080.5|15084|15081.5|15084|15081.5|15082|15080.5|197
1652093890000|2022-05-09 10:58:10|15083|15081.8|15086.3|15084.8|15087.3|15085.8|15083|15081.5|522
1652093900000|2022-05-09 10:58:20|15085.6|15084.1|15086.3|15084.8|15086.3|15084.8|15084|15082.5|170
1652093910000|2022-05-09 10:58:30|15086|15084.5|15086.3|15084.8|15088.3|15086.8|15085|15083.5|296
1652093920000|2022-05-09 10:58:40|15086.6|15085.1|15086.3|15084.8|15087.3|15085.3|15085|15083.5|200
1652093930000|2022-05-09 10:58:50|15087.3|15085.5|15088.3|15085.8|15088.3|15085.8|15087|15085.5|21
1652093940000|2022-05-09 10:59:00|15087.3|15086.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.5|5
1652093950000|2022-05-09 10:59:10|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|46
1652093960000|2022-05-09 10:59:20|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|56
1652093970000|2022-05-09 10:59:30|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|17
1652093980000|2022-05-09 10:59:40|15086.3|15084.8|15086|15083.5|15087.3|15085.8|15085|15083.5|162
1652093990000|2022-05-09 10:59:50|15085|15082.5|15086.3|15084.8|15087.3|15084.8|15085|15082.5|72
1652094000000|2022-05-09 11:00:00|15086|15084.5|15087.3|15085.8|15087.3|15085.8|15086|15083.5|101
1652094010000|2022-05-09 11:00:10|15088.3|15086.8|15090.3|15087.8|15090.3|15088.2|15087.3|15085.5|98
1652094020000|2022-05-09 11:00:20|15089.3|15088.2|15090.3|15087.8|15090.3|15088.8|15089.3|15087.8|56
1652094030000|2022-05-09 11:00:30|15091.3|15088.8|15090.3|15088.8|15091.3|15089.8|15090.3|15088.8|56
1652094040000|2022-05-09 11:00:40|15089.7|15087.8|15091.3|15089.8|15091.3|15089.8|15089.3|15087.8|61
1652094050000|2022-05-09 11:00:50|15091|15088.8|15090.3|15087.8|15091.3|15089.8|15089.3|15087.8|116
1652094060000|2022-05-09 11:01:00|15089.3|15088.8|15092.3|15090.8|15092.3|15090.8|15089.3|15088.8|221
1652094070000|2022-05-09 11:01:10|15091.3|15089.8|15089.3|15087.8|15092.3|15090.8|15089|15086.8|161
1652094080000|2022-05-09 11:01:20|15090|15088.5|15090.3|15088.8|15090.3|15088.8|15089.3|15087.8|49
1652094090000|2022-05-09 11:01:30|15090.7|15089.2|15091.3|15089.8|15092.3|15090.8|15090.7|15089.2|77
1652094100000|2022-05-09 11:01:40|15091|15088.8|15091.3|15088.8|15091.3|15088.8|15090.3|15088.5|12
1652094110000|2022-05-09 11:01:50|15091|15089.5|15091.3|15089.8|15091.3|15089.8|15089.3|15087.8|184
1652094120000|2022-05-09 11:02:00|15090.3|15088.8|15089.3|15087.8|15091.7|15089.8|15089.3|15087.8|70
1652094130000|2022-05-09 11:02:10|15088.3|15086.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|114
1652094140000|2022-05-09 11:02:20|15088.3|15086.8|15088.3|15086.8|15089.3|15087.8|15088.3|15086.8|37
1652094150000|2022-05-09 11:02:30|15087.3|15085.8|15085.3|15083.8|15088.7|15086.8|15085.3|15083.8|380
1652094160000|2022-05-09 11:02:40|15086.3|15084.8|15086.3|15084.8|15087.3|15085.8|15086|15083.8|82
1652094170000|2022-05-09 11:02:50|15086|15083.8|15085.3|15083.8|15086.7|15084.8|15085.3|15083.8|44
1652094180000|2022-05-09 11:03:00|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|53
1652094190000|2022-05-09 11:03:10|15088.3|15086.8|15085.3|15083.8|15088.7|15086.8|15085.3|15083.8|84
1652094200000|2022-05-09 11:03:20|15084.3|15082.8|15083.3|15081.8|15084.3|15082.8|15082.3|15080.8|155
1652094210000|2022-05-09 11:03:30|15084.3|15080.8|15081.3|15079.8|15084.3|15081.8|15081.3|15079.5|205
1652094220000|2022-05-09 11:03:40|15081.7|15080.2|15081.3|15079.8|15082.3|15080.8|15081.3|15079.5|177
1652094230000|2022-05-09 11:03:50|15082.3|15080.8|15083.3|15081.8|15083.3|15081.8|15082.3|15080.8|34
1652094240000|2022-05-09 11:04:00|15084.3|15082.8|15083.3|15081.8|15084.3|15082.8|15083.3|15081.8|47
1652094250000|2022-05-09 11:04:10|15082.3|15080.8|15083.3|15081.8|15083.3|15081.8|15082.3|15080.8|68
1652094270000|2022-05-09 11:04:30|||||||||112
1652094280000|2022-05-09 11:04:40|15082.3|15080.8|15080.3|15078.8|15082.3|15080.8|15080.3|15078.8|188
1652094290000|2022-05-09 11:04:50|15080.7|15079.2|15080|15078.5|15081.3|15079.2|15080|15078.5|12
1652094300000|2022-05-09 11:05:00|15079|15077.5|15082|15080.5|15083|15081.5|15079|15077.5|107
1652094310000|2022-05-09 11:05:10|15083|15081.5|15083|15081.5|15084.3|15081.8|15082|15080.5|78
1652094320000|2022-05-09 11:05:20|15082.3|15080.8|15083|15081.5|15083|15081.5|15082|15080.5|87
1652094330000|2022-05-09 11:05:30|15084.3|15081.8|15085|15082.5|15085|15083.5|15084|15081.8|199
1652094340000|2022-05-09 11:05:40|15084.3|15082.8|15084|15082.5|15085|15083.5|15084|15082.5|26
1652094350000|2022-05-09 11:05:50|15085|15083.2|15085|15083.5|15085|15083.5|15084|15082.2|11
1652094360000|2022-05-09 11:06:00|15086.7|15085.2|15088.3|15086.8|15088.3|15086.8|15086.3|15084.5|51
1652094370000|2022-05-09 11:06:10|15087.3|15085.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|82
1652094380000|2022-05-09 11:06:20|15086.3|15084.8|15088.3|15086.8|15089.3|15086.8|15086.3|15084.8|194
1652094390000|2022-05-09 11:06:30|15087.3|15085.8|15088.3|15086.8|15088.3|15086.8|15087.3|15085.8|170
1652094400000|2022-05-09 11:06:40|||||||||20
1652094410000|2022-05-09 11:06:50|||||||||24
1652094420000|2022-05-09 11:07:00|||||||||43
1652094430000|2022-05-09 11:07:10|15088|15086.5|15088.3|15086.8|15088.3|15086.8|15087.3|15085.8|37
1652094440000|2022-05-09 11:07:20|15087.7|15086.2|15086.3|15084.8|15087.7|15086.2|15086.3|15084.8|39
1652094450000|2022-05-09 11:07:30|15086.7|15084.2|15084|15082.5|15086.7|15084.2|15084|15082.5|21
1652094460000|2022-05-09 11:07:40|15083|15081.5|15083|15081.5|15083|15081.5|15083|15081.5|223
1652094470000|2022-05-09 11:07:50|15082|15080.5|15082|15080.5|15082|15080.5|15082|15080.5|14
1652094480000|2022-05-09 11:08:00|15082.7|15081.2|15079|15077.5|15083|15081.5|15079|15077.5|57
1652094490000|2022-05-09 11:08:10|15077|15075.5|15075.7|15074.2|15077.7|15076.2|15075.7|15074.2|426
1652094500000|2022-05-09 11:08:20|15074.7|15073.2|15075|15073.5|15076.7|15074.2|15074.7|15073.2|210
1652094510000|2022-05-09 11:08:30|15075.7|15074.2|15077.7|15076.2|15077.7|15076.2|15075.7|15074.2|116
1652094520000|2022-05-09 11:08:40|15078|15075.2|15079|15077.5|15079|15077.5|15076.7|15075.2|103
1652094530000|2022-05-09 11:08:50|15078.7|15077.2|15075.7|15074.2|15078.7|15077.2|15075.7|15074.2|349
1652094540000|2022-05-09 11:09:00|15076.7|15075.2|15077.7|15076.2|15079|15077.5|15075.7|15074.2|250
1652094550000|2022-05-09 11:09:10|15079|15077.5|15079|15077.5|15079|15077.5|15077.7|15076.2|29
1652094560000|2022-05-09 11:09:20|15078.7|15077.2|15077.7|15075.2|15078.7|15077.2|15076.7|15075.2|150
1652094570000|2022-05-09 11:09:30|15077.3|15074.8|15074.7|15073.2|15077.7|15076.2|15074.7|15073.2|328
1652094580000|2022-05-09 11:09:40|15075.7|15074.2|15073.7|15071.2|15075.7|15074.2|15071.7|15070.2|684
1652094590000|2022-05-09 11:09:50|15074.7|15072.2|15074.7|15072.2|15075.7|15073.5|15073.7|15071.8|147
1652094600000|2022-05-09 11:10:00|15075.7|15073.2|15077.7|15076.2|15077.7|15076.2|15074.7|15073.2|263
1652094610000|2022-05-09 11:10:10|15077.3|15075.8|15075.7|15074.2|15077.3|15075.8|15075.7|15073.8|69
1652094620000|2022-05-09 11:10:20|15076.3|15074.8|15073.7|15072.2|15076.7|15075.2|15073.7|15072.2|105
1652094630000|2022-05-09 11:10:30|15074|15072.5|15074.7|15073.2|15075.7|15074.2|15074|15072.5|34
1652094640000|2022-05-09 11:10:40|15073.7|15072.2|15073.7|15072.2|15074.7|15073.2|15073.7|15072.2|188
1652094650000|2022-05-09 11:10:50|15074.7|15072.5|15072.7|15071.2|15074.7|15072.5|15071.7|15069.8|181
1652094660000|2022-05-09 11:11:00|15072|15070.5|15072.7|15071.2|15072.7|15071.2|15071|15069.5|269
1652094670000|2022-05-09 11:11:10|15073.7|15072.2|15075.3|15072.8|15075.3|15073.2|15072.7|15071.2|330
1652094680000|2022-05-09 11:11:20|15075.7|15073.2|15074.7|15072.2|15075.7|15073.8|15073.7|15072.2|105
1652094690000|2022-05-09 11:11:30|15074|15072.5|15077.7|15075.2|15077.7|15076.2|15073.7|15072.2|65
1652094700000|2022-05-09 11:11:40|15077|15075.5|15077.7|15076.2|15079|15077.2|15076.7|15075.2|227
1652094710000|2022-05-09 11:11:50|||||||||6
1652094720000|2022-05-09 11:12:00|15076.7|15075.2|15076.7|15075.2|15076.7|15075.2|15075.7|15074.2|59
1652094730000|2022-05-09 11:12:10|15077|15074.5|15075.7|15074.2|15077|15075.2|15075.7|15074.2|95
1652094740000|2022-05-09 11:12:20|15074.7|15073.2|15076.7|15075.2|15076.7|15075.2|15074.7|15073.2|34
1652094750000|2022-05-09 11:12:30|15077.3|15074.8|15077.7|15076.2|15077.7|15076.2|15076.7|15074.8|45
1652094760000|2022-05-09 11:12:40|15076.7|15075.2|15077|15075.5|15077.7|15076.2|15076.7|15075.2|111
1652094770000|2022-05-09 11:12:50|15076.7|15075.2|15077.7|15075.2|15077.7|15076.2|15075.7|15073.8|133
1652094780000|2022-05-09 11:13:00|15076.7|15076.2|15076.7|15075.2|15077.7|15076.2|15076.7|15075.2|114
1652094790000|2022-05-09 11:13:10|15077.7|15076.2|15077.7|15076.2|15077.7|15076.2|15077|15075.5|226
1652094800000|2022-05-09 11:13:20|15077.3|15075.2|15077.7|15076.2|15077.7|15076.2|15076.7|15074.8|24
1652094810000|2022-05-09 11:13:30|15079|15077.5|15076.7|15075.2|15079|15077.5|15076.7|15075.2|54
1652094820000|2022-05-09 11:13:40|15077.3|15075.8|15077.7|15076.2|15077.7|15076.2|15076.7|15075.2|67
1652094830000|2022-05-09 11:13:50|15076.7|15075.2|15077.7|15075.2|15077.7|15075.2|15076.7|15075.2|194
1652094840000|2022-05-09 11:14:00|15077|15076.2|15080|15078.5|15080|15078.5|15076.7|15075.2|73
1652094850000|2022-05-09 11:14:10|15081|15079.5|15080|15078.5|15081|15079.5|15080|15078.2|63
1652094860000|2022-05-09 11:14:20|15079.7|15077.2|15081|15079.5|15081|15079.5|15079.7|15077.2|177
1652094870000|2022-05-09 11:14:30|15082|15080.5|15081|15079.5|15082|15080.5|15080|15078.5|64
1652094880000|2022-05-09 11:14:40|||||||||16
1652094890000|2022-05-09 11:14:50|15082|15080.5|15081|15079.5|15082|15080.5|15081|15079.5|41
1652094900000|2022-05-09 11:15:00|15081.7|15080.2|15084|15082.5|15085|15083.5|15081.7|15080.2|297
1652094910000|2022-05-09 11:15:10|15083.3|15081.8|15084|15082.5|15085|15083.5|15083|15081.5|341
1652094920000|2022-05-09 11:15:20|15083|15081.5|15084|15082.5|15085|15083.5|15083|15081.5|76
1652094930000|2022-05-09 11:15:30|15085|15083.5|15085|15083.5|15086.3|15084.8|15084|15082|353
1652094940000|2022-05-09 11:15:40|15086.3|15084.8|15087.3|15084.8|15087.3|15085.8|15086.3|15084.8|236
1652094950000|2022-05-09 11:15:50|15087|15085.5|15084|15082.5|15087.7|15085.8|15084|15082.5|169
1652094960000|2022-05-09 11:16:00|15083.7|15082.2|15085|15083.5|15085|15083.5|15083|15081.5|58
1652094970000|2022-05-09 11:16:10|15084|15082.5|15085|15082.5|15085.3|15083.5|15084|15082.5|61
1652094980000|2022-05-09 11:16:20|15084.3|15082.8|15085|15083.5|15086|15084.5|15083|15081.5|130
1652094990000|2022-05-09 11:16:30|15086||15085||15086||15085||158
1652095000000|2022-05-09 11:16:40|15084|15082.5|15084|15082.5|15085|15083.5|15084|15082.5|134
1652095010000|2022-05-09 11:16:50|15084.7|15083.2|15086.3|15084.8|15086.3|15084.8|15084|15082.5|186
1652095020000|2022-05-09 11:17:00|15088.3|15085.8|15087.3|15085.8|15088.3|15086.8|15086.3|15084.8|107
1652095030000|2022-05-09 11:17:10|15086.7|15084.8|15086.3|15084.8|15087.7|15085.8|15086.3|15084.8|131
1652095040000|2022-05-09 11:17:20|15087.3|15085.8|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|84
1652095050000|2022-05-09 11:17:30|||||||||105
1652095060000|2022-05-09 11:17:40|15087|15085.5|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|172
1652095070000|2022-05-09 11:17:50|15087.3|15085.8|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|114
1652095080000|2022-05-09 11:18:00|15086|15084.5|15086.3|15084.8|15086.3|15084.8|15084|15082.2|163
1652095090000|2022-05-09 11:18:10|15085|15083.5|15087.3|15085.8|15087.3|15085.8|15085|15083.5|161
1652095100000|2022-05-09 11:18:20|15087.7|15085.2|15087.3|15085.8|15088.3|15086.8|15086.3|15084.8|234
1652095110000|2022-05-09 11:18:30|15087.7|15086.2|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|103
1652095120000|2022-05-09 11:18:40|15088.3|15086.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|97
1652095130000|2022-05-09 11:18:50|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15087.3|15085.8|179
1652095140000|2022-05-09 11:19:00|15087.3|15085.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|141
1652095150000|2022-05-09 11:19:10|15088.3|15086.8|15088.3|15085.8|15088.3|15086.8|15088|15085.8|46
1652095160000|2022-05-09 11:19:20|15088|15086.5|15088.3|15086.8|15088.5|15086.8|15087.3|15085.8|33
1652095170000|2022-05-09 11:19:30|15087.3|15085.8|15087.3|15085.8|15087.3|15085.8|15087.3|15085.8|38
1652095180000|2022-05-09 11:19:40|15086.3|15084.8|15085|15083.5|15087.3|15084.8|15085|15083.5|47
1652095190000|2022-05-09 11:19:50|15086|15084.5|15084.7|15083.2|15086.3|15084.8|15084.7|15083.2|45
1652095200000|2022-05-09 11:20:00|15082.7|15081.2|15082.7|15081.2|15083.7|15082.2|15082.7|15080.8|111
1652095210000|2022-05-09 11:20:10|15083.7|15082.2|15082.7|15081.2|15084.7|15083.2|15082.7|15081.2|66
1652095220000|2022-05-09 11:20:20|15082.3|15080.8|15083.7|15082.2|15083.7|15082.2|15081.7|15080.2|127
1652095230000|2022-05-09 11:20:30|15084.7|15083.2|15084.7|15083.2|15084.7|15083.2|15084.7|15083.2|41
1652095240000|2022-05-09 11:20:40|15086.7|15085.2|15086.7|15085.2|15087.7|15086.2|15084.7|15083.2|106
1652095250000|2022-05-09 11:20:50|15085.3|15083.8|15085.3|15083.8|15086.3|15083.8|15084.3|15082.8|38
1652095260000|2022-05-09 11:21:00|||||||||22
1652095270000|2022-05-09 11:21:10|||||||||4
1652095280000|2022-05-09 11:21:20|15085.7|15084.2|15086.7|15085.2|15086.7|15085.2|15084.7|15082.8|130
1652095290000|2022-05-09 11:21:30|15087.7|15085.5|15086.7|15085.2|15087.7|15085.5|15086|15084.2|31
1652095300000|2022-05-09 11:21:40|15085.7|15084.2|15085.7|15084.2|15085.7|15084.2|15085.7|15084.2|36
1652095310000|2022-05-09 11:21:50|15087|15084.5|15085.3|15083.8|15087|15085.2|15085.3|15083.8|44
1652095320000|2022-05-09 11:22:00|15085|15083.5|15085.7|15084.2|15085.7|15084.2|15085|15083.5|33
1652095330000|2022-05-09 11:22:10|15087|15085.5|15088|15086.5|15088|15086.5|15085.7|15084.2|117
1652095340000|2022-05-09 11:22:20|15088.3|15086.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|130
1652095350000|2022-05-09 11:22:30|15089|15086.8|15089.3|15087.8|15089.3|15087.8|15089|15086.8|31
1652095360000|2022-05-09 11:22:40|15089|15087.5|15088.3|15086.8|15089.3|15087.8|15088.3|15086.8|101
1652095370000|2022-05-09 11:22:50|15089.3|15087.8|15090.3|15088.8|15091.3|15089.8|15089.3|15087.8|162
1652095380000|2022-05-09 11:23:00|15090|15088.5|15090.3|15088.8|15090.3|15088.8|15089.3|15087.8|54
1652095390000|2022-05-09 11:23:10|15091.3|15089.8|15090.3|15088.8|15091.3|15089.8|15090.3|15088.8|153
1652095400000|2022-05-09 11:23:20|15091.3|15089.8|15092.3|15090.8|15092.3|15090.8|15090.3|15088.8|44
1652095410000|2022-05-09 11:23:30|15091.3|15089.8|15091.3|15089.8|15092.3|15090.8|15091.3|15089.8|37
1652095420000|2022-05-09 11:23:40|15091.7|15089.2|15091.3|15089.8|15092.7|15090.8|15090.3|15088.5|63
1652095430000|2022-05-09 11:23:50|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15091.3|15090.8|321
1652095440000|2022-05-09 11:24:00|15092.3|15090.8|15091.3|15089.8|15094.3|15092.8|15091.3|15089.8|487
1652095450000|2022-05-09 11:24:10|15090.3|15088.8|15090.3|15088.8|15091.3|15089.8|15090.3|15088.8|102
1652095460000|2022-05-09 11:24:20|15091.3|15089.8|15091.3|15089.8|15091.3|15089.8|15090.3|15088.8|34
1652095470000|2022-05-09 11:24:30|15092|15089.5|15092.3|15090.8|15092.3|15090.8|15092|15089.5|22
1652095480000|2022-05-09 11:24:40|15093|15091.5|15094.3|15092.8|15094.3|15092.8|15093|15091.5|361
1652095490000|2022-05-09 11:24:50|15095.3|15093.8|15094.3|15092.8|15095.3|15093.8|15094.3|15092.8|72
1652095500000|2022-05-09 11:25:00|15095.3|15093.8|15096.3|15094.8|15096.3|15094.8|15095.3|15093.8|151
1652095510000|2022-05-09 11:25:10||15093.8||15094.8||15094.8||15093.8|52
1652095520000|2022-05-09 11:25:20|15095.3|15093.8|15095.3|15093.8|15095.3|15093.8|15094.3|15092.8|61
1652095530000|2022-05-09 11:25:30|15095.7|15094.2|15097.3|15095.8|15097.3|15095.8|15095.7|15094.2|136
1652095540000|2022-05-09 11:25:40|15097|15095.5|15097.3|15095.8|15097.3|15095.8|15095.3|15093.8|105
1652095550000|2022-05-09 11:25:50|15096.3|15094.8|15095.3|15093.8|15096.3|15094.8|15095.3|15093.8|51
1652095560000|2022-05-09 11:26:00|15094.3|15092.8|15092.3|15090.8|15094.3|15092.8|15092.3|15090.8|135
1652095570000|2022-05-09 11:26:10|15093.3|15091.8|15092.3|15090.8|15093.7|15091.8|15092.3|15090.8|78
1652095580000|2022-05-09 11:26:20|15093.3|15091.8|15092.3|15090.8|15093.3|15091.8|15092.3|15090.5|91
1652095590000|2022-05-09 11:26:30|15093|15091.5|15093.3|15091.8|15093.3|15091.8|15093|15091.5|42
1652095600000|2022-05-09 11:26:40|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|11
1652095610000|2022-05-09 11:26:50|15093|15091.5|15094.3|15092.8|15094.3|15092.8|15092.3|15090.5|69
1652095620000|2022-05-09 11:27:00|15093.3|15091.8|15093.3|15091.8|15094.3|15092.8|15093.3|15091.8|42
1652095630000|2022-05-09 11:27:10|15094|15092.5|15093.3|15091.8|15094.3|15092.8|15091.3|15089.8|553
1652095640000|2022-05-09 11:27:20|15094.3|15092.8|15092.3|15090.8|15094.3|15092.8|15092.3|15090.8|123
1652095650000|2022-05-09 11:27:30|||||||||6
1652095660000|2022-05-09 11:27:40|15091.3|15089.8|15091.3|15089.8|15091.3|15090.8|15091.3|15089.8|60
1652095670000|2022-05-09 11:27:50|||||||||3
1652095680000|2022-05-09 11:28:00|||||||||1
1652095690000|2022-05-09 11:28:10|15090.3|15088.8|15090.3|15088.8|15091.3|15089.8|15090.3|15088.8|53
1652095700000|2022-05-09 11:28:20|15090.7|15089.2|15090.3|15088.8|15091.3|15089.2|15090.3|15088.8|22
1652095710000|2022-05-09 11:28:30|15089.3|15087.8|15087.3|15085.8|15089.3|15087.8|15087.3|15085.8|90
1652095720000|2022-05-09 11:28:40|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15088.3|15085.8|69
1652095730000|2022-05-09 11:28:50|15088|15085.5|15088.3|15086.8|15088.3|15086.8|15087.3|15085.5|28
1652095740000|2022-05-09 11:29:00|15089.3|15085.8|15086.7|15085.2|15089.3|15085.8|15085.3|15083.8|143
1652095750000|2022-05-09 11:29:10|15087|15085.5|15087.7|15086.2|15088.7|15087.2|15087|15085.5|174
1652095760000|2022-05-09 11:29:20|15088.7|15087.2|15090.7|15089.2|15091|15089.2|15088.7|15087.2|33
1652095770000|2022-05-09 11:29:30|15090.3|15088.8|15089.7|15088.2|15090.7|15089.2|15089.7|15088.2|21
1652095780000|2022-05-09 11:29:40|15088.7|15087.2|15089.7|15088.2|15090.7|15089.2|15088.7|15087.2|452
1652095790000|2022-05-09 11:29:50|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|15089.7|15088.2|18
1652095800000|2022-05-09 11:30:00|15089.7|15088.2|15090.7|15089.2|15090.7|15089.2|15089.7|15088.2|12
1652095810000|2022-05-09 11:30:10|15091.3|15088.8|15090.7|15089.2|15091.3|15089.2|15090.7|15088.2|32
1652095820000|2022-05-09 11:30:20|15089.7|15088.2|15091.7|15089.2|15092|15090.2|15089.7|15088.2|148
1652095830000|2022-05-09 11:30:30|15091.3|15089.8|15091.7|15090.2|15091.7|15090.2|15091.3|15089.2|11
1652095840000|2022-05-09 11:30:40|15090.7|15089.2|15090.7|15089.2|15091.7|15089.2|15089.7|15088.2|60
1652095850000|2022-05-09 11:30:50|15089.7|15088.2|15092.7|15091.2|15094|15092.5|15089.7|15088.2|72
1652095860000|2022-05-09 11:31:00|15091.7|15090.2|15091.7|15090.2|15092.7|15090.8|15091.7|15090.2|85
1652095870000|2022-05-09 11:31:10|15092.7|15091.2|15092.7|15091.2|15093|15091.2|15092.7|15090.2|40
1652095880000|2022-05-09 11:31:20|15092.3|15090.2|15093|15090.5|15093|15091.2|15092.3|15090.2|25
1652095890000|2022-05-09 11:31:30|15092.7|15090.2|15092.7|15090.2|15093|15091.2|15091.7|15090.2|37
1652095900000|2022-05-09 11:31:40|15092|15090.5|15089.7|15088.2|15092.7|15090.5|15089.7|15088.2|151
1652095910000|2022-05-09 11:31:50|15090.7|15089.2|15090.7|15088.2|15090.7|15089.2|15089.7|15087.8|26
1652095920000|2022-05-09 11:32:00|15089.7|15089.2|15091.7|15090.2|15091.7|15090.2|15089.7|15088.8|27
1652095930000|2022-05-09 11:32:10|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|18
1652095940000|2022-05-09 11:32:20|15091.7|15090.2|15090.7|15089.2|15091.7|15090.2|15090.7|15089.2|57
1652095950000|2022-05-09 11:32:30|15089.7|15088.2|15089.7|15088.2|15089.7|15088.2|15089.7|15088.2|44
1652095960000|2022-05-09 11:32:40|15088.7|15087.2|15088.7|15087.2|15089.7|15087.2|15088.7|15087.2|64
1652095970000|2022-05-09 11:32:50|15087.7|15086.2|15087.7|15086.2|15087.7|15086.2|15087.7|15086.2|89
1652095980000|2022-05-09 11:33:00|15086.7|15085.2|15088.7|15086.2|15088.7|15087.2|15086.7|15085.2|359
1652095990000|2022-05-09 11:33:10|15088.3|15086.8|15088.7|15087.2|15088.7|15087.2|15088.3|15086.8|0
1652096000000|2022-05-09 11:33:20|15086.7|15085.2|15088.7|15087.2|15088.7|15087.2|15086.7|15085.2|114
1652096010000|2022-05-09 11:33:30|15089.7|15088.2|15089.7|15088.2|15090|15088.2|15088.7|15087.2|17
1652096020000|2022-05-09 11:33:40|15088.7|15087.2|15089.7|15087.2|15090|15087.5|15088.7|15087.2|941
1652096030000|2022-05-09 11:33:50||15088.2||15087.2||15088.2||15087.2|13
1652096040000|2022-05-09 11:34:00|15089|15088.2|15088.7|15087.2|15089.7|15088.2|15088.7|15087|9
1652096050000|2022-05-09 11:34:10|15090|15088.5|15089.7|15088.2|15090.7|15089.2|15089.7|15088.2|36
1652096060000|2022-05-09 11:34:20|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|8
1652096070000|2022-05-09 11:34:30|15090.3|15088.2|15090.7|15089.2|15090.7|15089.2|15090.3|15088.2|28
1652096080000|2022-05-09 11:34:40|15091.7|15090.2|15092.7|15091.2|15092.7|15091.2|15091.7|15090.2|71
1652096090000|2022-05-09 11:34:50|15094|15092.5|15095|15093.5|15095|15093.5|15094|15092.5|65
1652096100000|2022-05-09 11:35:00|15096|15094.5|15097|15095.5|15097.3|15095.5|15095|15093.5|154
1652096110000|2022-05-09 11:35:10|15097.3|15094.5|15097|15095.5|15097.3|15095.5|15097|15094.5|54
1652096120000|2022-05-09 11:35:20|15098|15096.5|15098|15096.5|15098|15096.5|15098|15096.5|58
1652096130000|2022-05-09 11:35:30|15097.3|15095.5|15098|15096.5|15099|15097.5|15097|15095.5|399
1652096140000|2022-05-09 11:35:40|15099|15097.2|15099|15097.5|15099|15097.5|15098|15096.5|42
1652096150000|2022-05-09 11:35:50|15098.3|15096.8|15099|15097.5|15099|15097.5|15098.3|15096.8|23
1652096160000|2022-05-09 11:36:00|||||||||64
1652096170000|2022-05-09 11:36:10|15098|15096.5|15097|15095.5|15098|15096.5|15097|15095.5|61
1652096180000|2022-05-09 11:36:20|15097.3|15095.8|15097|15095.5|15098|15096.5|15097|15095.5|30
1652096190000|2022-05-09 11:36:30|15098|15096.5|15097|15095.5|15099|15097.5|15097|15095.5|90
1652096210000|2022-05-09 11:36:50|15097.3|15095.8|15098|15095.5|15098|15096.5|15097.3|15095.5|24
1652096220000|2022-05-09 11:37:00|15097|15096.5|15096|15094.5|15098|15096.5|15096|15094.5|18
1652096230000|2022-05-09 11:37:10|15097|15095.5|15095|15093.5|15097|15095.5|15095|15092.8|80
1652096240000|2022-05-09 11:37:20|15096|15094.5|15095|15093.5|15096|15094.5|15095|15093.5|81
1652096250000|2022-05-09 11:37:30|15096|15092.5|15096|15094.5|15096|15094.5|15094|15092.5|103
1652096260000|2022-05-09 11:37:40|15097|15095.5|15097|15095.5|15097|15095.5|15096.7|15094.5|16
1652096270000|2022-05-09 11:37:50|15096.7|15095.2|15097|15094.5|15097|15095.5|15096|15094.5|20
1652096280000|2022-05-09 11:38:00|15096|15095.5|15096|15094.5|15097|15095.5|15096|15094.2|6
1652096290000|2022-05-09 11:38:10|15097|15095|15097|15095.5|15097.5|15095.5|15096|15094.2|25
1652096300000|2022-05-09 11:38:20|15097.3|15094.5|15097|15095.5|15097.3|15095.5|15096.7|15094.5|14
1652096310000|2022-05-09 11:38:30|15097.7|15096.2|15098|15096.5|15099|15097.5|15097.7|15096.2|15
1652096320000|2022-05-09 11:38:40|15099|15096.8|15098|15096.5|15099|15096.8|15098|15096.5|4
1652096330000|2022-05-09 11:38:50|15099||15098||15099||15098||1
1652096340000|2022-05-09 11:39:00|15099|15097.5|15098|15096.5|15099|15097.5|15098|15096.5|11
1652096350000|2022-05-09 11:39:10|15098.3|15095.8|15094|15092.5|15098.3|15095.8|15094|15092.5|292
1652096360000|2022-05-09 11:39:20|15093.7|15092.2|15094|15092.5|15095|15093.5|15093|15091.5|143
1652096370000|2022-05-09 11:39:30|15093|15091.5|15091|15089.5|15094|15092.5|15091|15089.5|46
1652096380000|2022-05-09 11:39:40|15090|15088.5|15090|15088.5|15091|15089.5|15089|15087.5|230
1652096390000|2022-05-09 11:39:50|15090.7|15089.2|15091|15089.5|15091|15089.5|15090|15088.5|19
1652096400000|2022-05-09 11:40:00|15090|15088.5|15089|15087.5|15090|15088.5|15089|15087.5|26
1652096410000|2022-05-09 11:40:10|15090|15088.5|15090|15088.5|15090|15088.5|15089|15087.5|67
1652096420000|2022-05-09 11:40:20|15089|15087.5|15089|15087.5|15090|15087.8|15089|15087.5|37
1652096430000|2022-05-09 11:40:30|15088|15086.5|15090|15088.5|15090|15088.5|15088|15086.5|161
1652096440000|2022-05-09 11:40:40|||||||||308
1652096450000|2022-05-09 11:40:50|15091||15090||15091||15090||142
1652096460000|2022-05-09 11:41:00|15089|15087.5|15089|15087.5|15089|15087.5|15089|15087.5|60
1652096470000|2022-05-09 11:41:10|15090|15087.8|15090|15088.5|15090.3|15088.5|15090|15087.5|21
1652096480000|2022-05-09 11:41:20|15089|15087.5|15089|15087.5|15089|15087.5|15088.7|15086.5|60
1652096490000|2022-05-09 11:41:30|||||||||2
1652096500000|2022-05-09 11:41:40|15090|15088.5|15090|15087.5|15090|15088.5|15089|15087.5|81
1652096510000|2022-05-09 11:41:50|15091|15088.5|15091|15089.5|15091|15089.5|15091|15088.5|100
1652096520000|2022-05-09 11:42:00|15091.3|15089.8|15091|15089.5|15092|15089.8|15091|15089.5|12
1652096530000|2022-05-09 11:42:10|15090|15088.5|15093|15091.5|15093|15091.5|15090|15088.5|62
1652096540000|2022-05-09 11:42:20|15092|15090.5|15091|15089.5|15092|15090.5|15090|15088.2|113
1652096550000|2022-05-09 11:42:30|15092|15090.5|15092|15090.5|15092|15090.5|15092|15090.5|84
1652096560000|2022-05-09 11:42:40|15093|15091.5|15091|15089.5|15093|15091.5|15091|15089.5|27
1652096570000|2022-05-09 11:42:50|15091.7|15090.2|15091|15089.5|15092|15090.5|15091|15089.5|18
1652096580000|2022-05-09 11:43:00|15089|15087.5|15088|15086.5|15089|15087.5|15087|15085.5|79
1652096590000|2022-05-09 11:43:10|15087|15085.5|15088|15086.5|15088|15086.5|15087|15085.5|35
1652096600000|2022-05-09 11:43:20|15087.7|15086.2|15088|15086.5|15088|15086.5|15087|15085.2|36
1652096610000|2022-05-09 11:43:30|15087|15085.5|15089|15087.5|15089|15087.5|15087|15085.5|36
1652096620000|2022-05-09 11:43:40|||||||||23
1652096630000|2022-05-09 11:43:50|15088|15086.5|15088|15086.5|15088|15086.5|15088|15086.5|13
1652096640000|2022-05-09 11:44:00|15089|15087.5|15090|15088.5|15090|15088.5|15089|15087.5|36
1652096650000|2022-05-09 11:44:10|15089|15087.5|15088|15086.5|15089|15087.5|15087.3|15085.8|522
1652096660000|2022-05-09 11:44:20|15089|15087.5|15089|15087.5|15089|15087.5|15089|15087.5|23
1652096670000|2022-05-09 11:44:30|15088.3|15086.8|15089|15087.5|15089|15087.5|15088.3|15086.8|33
1652096690000|2022-05-09 11:44:50|15088.3|15086.5|15089|15087.5|15090|15087.8|15088|15086.5|323
1652096700000|2022-05-09 11:45:00|15088.7|15087.2|15089|15087.5|15090|15088.5|15088.7|15087.2|21
1652096710000|2022-05-09 11:45:10|15088|15086.5|15087|15085.5|15089|15087.5|15087|15085.5|328
1652096720000|2022-05-09 11:45:20|15088|15086.5|15085.3|15083.8|15088|15086.5|15084.7|15083.2|254
1652096730000|2022-05-09 11:45:30|15087|15085.5|15086.7|15084.2|15087.3|15085.5|15085.3|15083.8|51
1652096740000|2022-05-09 11:45:40|15086|15084.5|15084.3|15082.8|15087|15085.5|15084.3|15082.8|37
1652096750000|2022-05-09 11:45:50|15085.3|15082.5|15083.3|15081.8|15085.3|15082.8|15082.3|15080.8|65
1652096760000|2022-05-09 11:46:00|15084.3|15082.8|15085.3|15083.8|15085.7|15083.8|15084.3|15082.8|65
1652096770000|2022-05-09 11:46:10|15086.7|15084.2|15087|15085.5|15087|15085.5|15085.3|15083.8|60
1652096780000|2022-05-09 11:46:20|15088|15086.5|15089|15087.5|15089|15087.5|15088|15086.5|30
1652096790000|2022-05-09 11:46:30|15088|15086.5|15088|15086.5|15089|15087.5|15088|15086.5|34
1652096800000|2022-05-09 11:46:40||15085.5||15086.5||15086.5||15085.5|30
1652096810000|2022-05-09 11:46:50|15089|15087.5|15089|15086.5|15089|15087.5|15088|15086.5|127
1652096820000|2022-05-09 11:47:00|15088|15087.5|15089|15086.5|15089|15087.5|15088|15086.2|23
1652096830000|2022-05-09 11:47:10|15088.3|15086.8|15089|15086.5|15089|15087.5|15088.3|15086.5|42
1652096840000|2022-05-09 11:47:20|15089.3|15086.8|15089|15087.5|15090|15088.5|15089|15086.8|35
1652096850000|2022-05-09 11:47:30|15090|15088.5|15089|15087.5|15090|15088.5|15089|15086.8|31
1652096860000|2022-05-09 11:47:40|15089.7|15087.2|15089|15087.5|15090|15087.5|15089|15087.2|12
1652096870000|2022-05-09 11:47:50|15088|15086.5|15088|15086.5|15089.3|15087.5|15088|15086.5|79
1652096880000|2022-05-09 11:48:00|15089|15087.5|15088|15085.5|15089|15087.5|15087|15085.5|26
1652096890000|2022-05-09 11:48:10|15087.3|15085.8|15088|15086.5|15088|15086.5|15087|15085.5|454
1652096900000|2022-05-09 11:48:20|||||||||19
1652096910000|2022-05-09 11:48:30|15087|15085.5|15084.3|15082.8|15087|15085.5|15083.3|15081.8|69
1652096920000|2022-05-09 11:48:40|15083.3|15081.8|15083.3|15081.8|15084.8|15082.8|15083.3|15081.8|58
1652096930000|2022-05-09 11:48:50|15084.3|15082.2|15085.3|15083.8|15085.3|15083.8|15084.3|15082.2|32
1652096940000|2022-05-09 11:49:00|15084.3|15082.8|15084.3|15082.8|15085.3|15083.8|15084.3|15082.5|99
1652096950000|2022-05-09 11:49:10|15085.3||15084.3||15085.3||15084.3||21
1652096960000|2022-05-09 11:49:20|15085.3|15083.8|15083.3|15081.8|15085.3|15083.8|15083|15080.5|37
1652096970000|2022-05-09 11:49:30|15082.3|15080.8|15083.3|15080.8|15083.3|15081.2|15082.3|15080.8|18
1652096980000|2022-05-09 11:49:40|15082.3|15080.2|15082.3|15080.8|15082.7|15080.8|15081.3|15079.8|93
1652096990000|2022-05-09 11:49:50|15083.3|15081.8|15083.3|15081.8|15083.3|15081.8|15083.3|15081.8|14
1652097000000|2022-05-09 11:50:00|15085|15082.5|15083.3|15081.8|15085.3|15082.8|15083.3|15081.8|76
1652097010000|2022-05-09 11:50:10|15082.3|15080.8|15083.6|15082.1|15084.3|15082.8|15082.3|15080.8|640
1652097020000|2022-05-09 11:50:20|15083.3|15081.8|15082.3|15080.8|15083.7|15081.8|15082.3|15080.8|406
1652097030000|2022-05-09 11:50:30|15083.3|15081.8|15083.7|15081.2|15083.7|15081.8|15083.3|15081.2|19
1652097040000|2022-05-09 11:50:40|15082.3|15080.8|15083.3|15081.8|15083.3|15081.8|15082.3|15080.8|19
1652097050000|2022-05-09 11:50:50|15082.3|15080.8|15085.3|15083.8|15085.3|15083.8|15082.3|15080.8|67
1652097060000|2022-05-09 11:51:00|15087|15082.8|15087|15085.5|15087|15085.5|15087|15082.8|28
1652097070000|2022-05-09 11:51:10|15088|15086.5|15088|15086.5|15088.3|15086.5|15087|15085.5|83
1652097080000|2022-05-09 11:51:20|15087|15085.5|15087|15085.5|15087|15085.5|15087|15085.5|49
1652097090000|2022-05-09 11:51:30|15088|15086.5|15089|15087.5|15089|15087.5|15087|15085.5|27
1652097100000|2022-05-09 11:51:40||15086.5||15086.5||15086.5||15086.5|10
1652097110000|2022-05-09 11:51:50|15088|15087.5|15089|15087.5|15089|15087.5|15087|15085.5|50
1652097120000|2022-05-09 11:52:00|15089.3|15087.8|15090|15088.5|15091|15089.5|15089.3|15087.8|84
1652097130000|2022-05-09 11:52:10|||||||||7
1652097140000|2022-05-09 11:52:20|15092|15089.5|15092|15089.5|15092|15090.5|15091|15089.2|44
1652097150000|2022-05-09 11:52:30|15091.7|15090.2|15091|15088.5|15091.7|15090.2|15091|15088.5|16
1652097160000|2022-05-09 11:52:40|15092|15089.5|15091|15089.5|15092|15090.5|15091|15089.5|86
1652097170000|2022-05-09 11:52:50|15092|15088.5|15092|15090.5|15092|15090.5|15092|15088.5|36
1652097180000|2022-05-09 11:53:00||15089.5||15090.5||15090.5||15089.5|7
1652097190000|2022-05-09 11:53:10|15091.3|15088.8|15090|15088.5|15091.3|15088.8|15090|15088.5|16
1652097200000|2022-05-09 11:53:20|15089|15087.5|15090|15087.5|15090|15088.5|15089|15087.5|13
1652097210000|2022-05-09 11:53:30|15089.7|15087.2|15090|15088.5|15090|15088.5|15088|15086.5|192
1652097220000|2022-05-09 11:53:40|15089.3|15087.8|15091|15089.5|15091|15089.5|15089.3|15087.8|20
1652097230000|2022-05-09 11:53:50|15091.3|15088.5|15091|15089.5|15091.3|15089.5|15091|15088.5|123
1652097240000|2022-05-09 11:54:00|15092|15090.5|15092|15089.5|15092|15090.5|15092|15089.5|4
1652097250000|2022-05-09 11:54:10|15092.3|15090.5|15091|15089.5|15092.3|15090.5|15091|15089.5|2
1652097260000|2022-05-09 11:54:20|15090.7|15089.2|15091|15089.5|15091|15089.5|15090|15088.5|30
1652097270000|2022-05-09 11:54:30|15090.3|15088.5|15090|15088.5|15091|15088.8|15090|15088.5|19
1652097280000|2022-05-09 11:54:40|15090.3|15088.8|15091|15088.5|15091|15089.5|15090|15088.5|42
1652097290000|2022-05-09 11:54:50|15090|15089.5|15089|15087.5|15090|15089.5|15088|15086.5|23
1652097300000|2022-05-09 11:55:00|15090|15087.8|15089|15087.5|15090|15087.8|15089|15087.5|6
1652097310000|2022-05-09 11:55:10|15090|15088.5|15091|15089.5|15092.3|15090.5|15089.7|15087.5|45
1652097320000|2022-05-09 11:55:20|15092|15090.5|15092|15090.5|15092|15090.5|15091|15089.5|22
1652097330000|2022-05-09 11:55:30|15092.7|15090.2|15092|15090.5|15092.7|15090.5|15092|15090.2|261
1652097340000|2022-05-09 11:55:40|15091|15089.5|15092|15090.5|15093|15091.5|15091|15089.5|35
1652097350000|2022-05-09 11:55:50|15091|15089.5|15090|15088.5|15092|15089.8|15090|15088.5|106
1652097360000|2022-05-09 11:56:00|15089.7|15088.2|15090|15088.5|15090|15088.5|15089|15087.5|80
1652097370000|2022-05-09 11:56:10|15091|15089.5|15090|15088.5|15091.5|15089.5|15090|15088.2|289
1652097380000|2022-05-09 11:56:20|15089|15087.5|15090|15087.5|15090|15088.5|15089|15087.5|29
1652097390000|2022-05-09 11:56:30|15089|15087.2|15090|15088.5|15090|15088.5|15089|15087.2|7
1652097400000|2022-05-09 11:56:40|15089.7|15088.2|15087|15085.5|15090|15088.5|15086.7|15084.2|94
1652097410000|2022-05-09 11:56:50|15086.7|15084.2|15089|15086.5|15089|15086.8|15085.3|15083.8|72
1652097420000|2022-05-09 11:57:00|15088|15087.5|15088|15086.5|15089|15087.5|15088|15086.5|115
1652097430000|2022-05-09 11:57:10|15088.3|15086.8|15089|15087.5|15089|15087.5|15088|15086.5|34
1652097440000|2022-05-09 11:57:20|15090|15087.8|15091|15089.5|15091.3|15089.5|15089.3|15087.8|40
1652097450000|2022-05-09 11:57:30|15090|15088.5|15088|15086.5|15090|15088.5|15088|15086.5|29
1652097460000|2022-05-09 11:57:40|15089|15087.5|15089|15087.5|15089|15087.5|15089|15087.5|4
1652097470000|2022-05-09 11:57:50|15090||15089||15090||15089||24
1652097480000|2022-05-09 11:58:00|15090|15088.5|15090|15088.5|15091|15089.5|15090|15088.5|40
1652097490000|2022-05-09 11:58:10|15091|15089.5|15091|15089.5|15091|15089.5|15090|15088.5|47
1652097500000|2022-05-09 11:58:20|15092|15090.5|15093|15090.5|15093|15090.5|15091|15089.5|31
1652097510000|2022-05-09 11:58:30|15092.7|15091.2|15093|15091.5|15093.3|15091.5|15092.7|15090.8|20
1652097520000|2022-05-09 11:58:40|15092.3|15090.5|15092.3|15090.8|15092.3|15090.8|15091.7|15089.5|15
1652097530000|2022-05-09 11:58:50|15092|15090.5|15093|15090.5|15093|15091.5|15092|15090.5|12
1652097540000|2022-05-09 11:59:00|15092|15091.5|15093|15091.5|15094|15092.5|15092|15091.5|66
1652097550000|2022-05-09 11:59:10|15094|15092.5|15094|15092.5|15094|15092.5|15094|15092.5|88
1652097560000|2022-05-09 11:59:20|15093|15091.5|15093|15090.5|15094|15091.5|15092.3|15090.5|22
1652097570000|2022-05-09 11:59:30|15092.7|15090.2|15094|15091.5|15094|15092.5|15092|15090.2|55
1652097580000|2022-05-09 11:59:40|15093|15092.2|15094|15091.5|15094|15092.5|15093|15091.5|9
1652097590000|2022-05-09 11:59:50|15093||15093||15093||15093||3
1652097600000|2022-05-09 12:00:00|15092|15090.5|15093|15091.5|15094|15091.5|15092|15090.5|23
1652097610000|2022-05-09 12:00:10|15092.3|15090.8|15093|15091.5|15094|15091.5|15092|15090.2|58
1652097620000|2022-05-09 12:00:20|15094|15091.8|15094|15092.5|15094|15092.5|15093|15091.5|22
1652097630000|2022-05-09 12:00:30|15095|15091.5|15094|15091.5|15095|15091.5|15093|15091.5|20
1652097640000|2022-05-09 12:00:40|15093.7|15092.2|15095|15093.5|15096|15094.5|15093|15091.5|162
1652097650000|2022-05-09 12:00:50|15094|15092.5|15094.7|15093.2|15095|15093.5|15094|15092.5|24
1652097660000|2022-05-09 12:01:00|15095|15093.5|15096|15094.5|15097|15095.5|15095|15093.5|110
1652097670000|2022-05-09 12:01:10|15096.3|15094.8|15097|15095.5|15097|15095.5|15096|15094.2|44
1652097680000|2022-05-09 12:01:20|15096.7|15094.2|15098|15096.5|15098|15096.5|15096|15094.2|239
1652097690000|2022-05-09 12:01:30|15099|15095.5|15099|15097.5|15099|15097.5|15098.7|15095.5|96
1652097700000|2022-05-09 12:01:40|||||||||10
1652097710000|2022-05-09 12:01:50|||||||||7
1652097720000|2022-05-09 12:02:00|15098|15096.5|15101|15099.5|15101|15099.5|15098|15096.5|235
1652097730000|2022-05-09 12:02:10|15100|15098.5|15099|15097.5|15100|15098.5|15099|15097.5|73
1652097740000|2022-05-09 12:02:20|15098|15096.5|15100|15097.5|15100|15098.5|15098|15096.5|122
1652097750000|2022-05-09 12:02:30|15099.7|15098.5|15098|15096.5|15100|15098.5|15098|15096.5|95
1652097760000|2022-05-09 12:02:40|15099|15097.5|15099|15096.5|15099|15097.5|15099|15096.5|127
1652097770000|2022-05-09 12:02:50|15098|15097.5|15098|15095.5|15099|15097.5|15098|15095.5|283
1652097780000|2022-05-09 12:03:00|15097|15095.2|15096|15094.5|15097|15095.2|15095|15093.5|39
1652097790000|2022-05-09 12:03:10|15095|15093.5|15097|15095.5|15098|15096.5|15094|15092.5|132
1652097800000|2022-05-09 12:03:20|15098|15096.5|15098|15096.5|15098.3|15096.5|15097|15095.5|145
1652097810000|2022-05-09 12:03:30|15099|15095.5|15098|15096.5|15099.3|15097.5|15098|15095.5|37
1652097820000|2022-05-09 12:03:40|15099|15097.5|15099|15096.5|15099|15097.5|15099|15096.5|35
1652097830000|2022-05-09 12:03:50|15099.3|15097.5|15101|15099.5|15101|15099.5|15099.3|15096.8|242
1652097840000|2022-05-09 12:04:00|15101.3|15098.8|15102|15099.5|15102.3|15100.8|15100.7|15098.5|81
1652097850000|2022-05-09 12:04:10|15101.3|15099.8|15100.7|15099.2|15102.3|15100.8|15100.7|15098.8|113
1652097860000|2022-05-09 12:04:20|15099|15097.5|15099|15097.5|15100|15098.5|15099|15097.5|93
1652097870000|2022-05-09 12:04:30|15099.3|15097.8|15097.3|15095.8|15099.3|15097.8|15097.3|15095.8|34
1652097880000|2022-05-09 12:04:40|15098.3|15096.8|15098.3|15095.8|15098.3|15096.8|15097.3|15095.5|45
1652097890000|2022-05-09 12:04:50|15098|15096.5|15097.3|15095.8|15098.3|15096.8|15097.3|15095.8|29
1652097900000|2022-05-09 12:05:00|15098.3|15096.8|15097.7|15096.2|15098.3|15096.8|15097.7|15095.8|56
1652097910000|2022-05-09 12:05:10|15097.3|15095.8|15099.3|15097.8|15100.7|15099.2|15097.3|15095.8|53
1652097920000|2022-05-09 12:05:20|15100.3|15098.2|15099.3|15097.8|15100.3|15098.2|15099.3|15097.8|21
1652097930000|2022-05-09 12:05:30|15100.3|15098.5|15100.3|15097.8|15100.7|15098.8|15099.3|15097.8|42
1652097940000|2022-05-09 12:05:40|15099.3|15098.8|15098.3|15096.8|15100.3|15098.8|15098.3|15096.8|80
1652097950000|2022-05-09 12:05:50|15097.3|15095.8|15096.3|15094.8|15097.3|15095.8|15096.3|15094.8|92
1652097960000|2022-05-09 12:06:00|15097|15094.5|15096.3|15094.8|15097.3|15095.8|15096.3|15094.5|116
1652097970000|2022-05-09 12:06:10|15097.3|15095.8|15097.3|15095.8|15097.3|15095.8|15097.3|15095.8|72
1652097980000|2022-05-09 12:06:20|15096.3|15094.8|15096.3|15094.8|15097.3|15095.8|15095.3|15093.8|281
1652097990000|2022-05-09 12:06:30|15097.3|15095.8|15096.3|15094.8|15097.3|15095.8|15095.3|15093.8|242
1652098000000|2022-05-09 12:06:40|15097.3|15095.8|15097.3|15095.8|15098.3|15096.5|15097|15095.2|102
1652098010000|2022-05-09 12:06:50|15097|15095.5|15097.3|15095.8|15097.3|15095.8|15096.3|15094.8|46
1652098020000|2022-05-09 12:07:00|15096.3|15094.8|15097.3|15095.8|15097.3|15095.8|15096.3|15094.8|7
1652098040000|2022-05-09 12:07:20|15098.3|15096.8|15099.3|15097.8|15099.3|15097.8|15097.3|15095.8|55
1652098050000|2022-05-09 12:07:30|15098.3|15096.8|15098.3|15096.8|15098.3|15097.8|15098.3|15096.8|103
1652098060000|2022-05-09 12:07:40|15099.3|15097.8|15100.3|15098.8|15100.3|15098.8|15099.3|15097.8|90
1652098070000|2022-05-09 12:07:50|15099.3|15097.8|15101.3|15099.8|15101.3|15099.8|15099.3|15097.8|46
1652098080000|2022-05-09 12:08:00|15102.3|15100.8|15103.7|15102.2|15103.7|15102.2|15102.3|15100.8|84
1652098090000|2022-05-09 12:08:10|15104.7|15103.2|15104.7|15102.2|15106|15104.2|15104.7|15102.2|213
1652098100000|2022-05-09 12:08:20|15103.7|15103.2|15104.7|15103.2|15107|15105.2|15103.7|15102.8|146
1652098110000|2022-05-09 12:08:30|15105.3|15102.8|15105.7|15104.2|15105.7|15104.2|15104.7|15102.8|49
1652098120000|2022-05-09 12:08:40|15106.7|15105.2|15107.7|15106.2|15107.7|15106.2|15106.7|15104.8|110
1652098130000|2022-05-09 12:08:50|15108.7|15107.2|15107.7|15106.2|15108.7|15107.2|15106.7|15105.2|95
1652098140000|2022-05-09 12:09:00|15107.3|15105.8|15106.7|15105.2|15108|15106.2|15105.7|15103.8|206
1652098150000|2022-05-09 12:09:10|15105.7|15104.2|15105.7|15104.2|15106.7|15105.2|15105.7|15103.2|353
1652098160000|2022-05-09 12:09:20|15106.7|15104.8|15106.7|15105.2|15108.7|15107.2|15106.3|15104.2|98
1652098170000|2022-05-09 12:09:30|15107.7|15106.2|15108.7|15107.2|15110|15108.2|15106.7|15105.2|99
1652098180000|2022-05-09 12:09:40|15107.7|15106.2|15108.7|15107.2|15108.7|15107.2|15107.7|15106.2|100
1652098190000|2022-05-09 12:09:50|15109|15107.5|15107.7|15105.2|15109|15107.5|15107.7|15105.2|48
1652098200000|2022-05-09 12:10:00|15106.7|15104.2|15103.7|15102.2|15106.7|15104.5|15103.7|15102.2|78
1652098210000|2022-05-09 12:10:10|15104.7|15103.2|15102.3|15100.8|15104.7|15103.2|15101.3|15099.8|102
1652098220000|2022-05-09 12:10:20|15103.7|15102.2|15103.7|15102.2|15103.7|15102.2|15102.3|15100.8|57
1652098230000|2022-05-09 12:10:30|15104.7|15103.2|15104.7|15103.2|15105.7|15103.2|15103.7|15102.2|101
1652098240000|2022-05-09 12:10:40|15103.7|15102.2|15103.7|15102.2|15105|15102.5|15103.7|15102.2|136
1652098250000|2022-05-09 12:10:50|15104|15102.5|15103.7|15102.2|15104.7|15103.2|15103.7|15102.2|65
1652098260000|2022-05-09 12:11:00|15104.7|15103.2|15104.7|15103.2|15104.7|15103.2|15103.7|15102.2|49
1652098270000|2022-05-09 12:11:10|15104.3|15102.2|15104.7|15102.2|15104.7|15103.2|15104.3|15102.2|27
1652098280000|2022-05-09 12:11:20|15104|15102.5|15102.3|15100.8|15104|15102.5|15102.3|15100.8|117
1652098290000|2022-05-09 12:11:30|15103.7|15102.2|15103.7|15102.2|15104|15102.2|15102.3|15100.8|339
1652098300000|2022-05-09 12:11:40|15103.3|15101.2|15104.7|15103.2|15104.7|15103.2|15103.3|15101.2|57
1652098310000|2022-05-09 12:11:50|15105.7|15104.2|15105.7|15104.2|15105.7|15104.2|15104.7|15103.2|17
1652098320000|2022-05-09 12:12:00|15104.7|15103.2|15108.7|15107.2|15108.7|15107.2|15104.7|15103.2|770
1652098330000|2022-05-09 12:12:10|15107.7|15106.2|15108.7|15107.2|15108.7|15107.2|15107.7|15106.2|77
1652098340000|2022-05-09 12:12:20|15107.7|15106.2|15106.7|15105.2|15107.7|15106.2|15105.7|15104.2|77
1652098350000|2022-05-09 12:12:30|15107.7|15106.2|15106.7|15105.2|15107.7|15106.2|15106.7|15105.2|14
1652098360000|2022-05-09 12:12:40|15106.4|15104.9|15107.7|15106.2|15107.7|15106.2|15105.7|15104.2|110
1652098370000|2022-05-09 12:12:50|15107|15105.5|15106.7|15105.2|15107|15105.5|15106.7|15105.2|275
1652098380000|2022-05-09 12:13:00|15106.4|15104.9|15107.7|15106.2|15107.7|15106.2|15106.4|15104.9|185
1652098390000|2022-05-09 12:13:10|15108.7|15107.2|15106.7|15105.2|15108.7|15107.2|15106.7|15105.2|266
1652098400000|2022-05-09 12:13:20|15106.4|15104.9|15107.7|15106.2|15107.7|15106.2|15106.4|15104.9|155
1652098410000|2022-05-09 12:13:30|15106.7|15105.2|15106.7|15105.2|15106.7|15105.2|15106.7|15105.2|132
1652098420000|2022-05-09 12:13:40|15107|15105.5|15108.7|15107.2|15108.7|15107.2|15107|15105.5|92
1652098430000|2022-05-09 12:13:50|15108.4|15106.9|15110.7|15108.2|15111|15109.5|15107.7|15106.2|324
1652098440000|2022-05-09 12:14:00|15109.7|15107.8|15108.7|15107.2|15110.7|15108.2|15107.7|15105.8|377
1652098450000|2022-05-09 12:14:10|15109.7|15106.2|15106.7|15105.2|15109.7|15106.2|15106.7|15105.2|249
1652098460000|2022-05-09 12:14:20|15107|15104.5|15106.7|15105.2|15107|15105.2|15106.7|15104.5|52
1652098480000|2022-05-09 12:14:40|15107.7|15106.2|15108.7|15107.2|15108.7|15107.2|15107.7|15106.2|97
1652098490000|2022-05-09 12:14:50|15108.3|15106.8|15109.7|15108.2|15109.7|15108.2|15107.7|15106.2|100
1652098500000|2022-05-09 12:15:00|||||||||5
1652098510000|2022-05-09 12:15:10|15110.7|15109.2|15110.7|15109.2|15111.7|15110.2|15109.7|15108.2|85
1652098520000|2022-05-09 12:15:20|15110|15108.2|15109.7|15108.2|15110.7|15108.5|15109.7|15108.2|63
1652098530000|2022-05-09 12:15:30|15110.7|15109.2|15112.7|15111.2|15112.7|15111.2|15110.7|15108.2|40
1652098540000|2022-05-09 12:15:40|15112|15110.5|15112.7|15111.2|15112.7|15111.2|15111.7|15110.2|207
1652098550000|2022-05-09 12:15:50|15113.6|15112.1|15113.7|15112.2|15114.7|15112.5|15112.7|15110.8|515
1652098560000|2022-05-09 12:16:00|15114.7|15113.2|15110.7|15109.2|15114.7|15113.2|15110.7|15109.2|205
1652098570000|2022-05-09 12:16:10|15110|15108.5|15109.7|15108.2|15110.7|15109.2|15109.7|15107.8|241
1652098580000|2022-05-09 12:16:20|15110|15108.5|15111.7|15110.2|15111.7|15110.2|15109.7|15108.2|63
1652098590000|2022-05-09 12:16:30|15112.7|15111.2|15110.7|15109.2|15113|15111.2|15110.7|15108.8|235
1652098600000|2022-05-09 12:16:40|15111|15108.5|15109.7|15108.2|15111|15109.2|15109.7|15108.2|44
1652098610000|2022-05-09 12:16:50|15110.7|15109.2|15109.7|15108.2|15110.7|15109.2|15109.7|15108.2|151
1652098620000|2022-05-09 12:17:00|15110.7|15109.2|15109.7|15108.2|15111.3|15109.2|15109.7|15108.2|163
1652098630000|2022-05-09 12:17:10|15110.7|15107.2|15109.7|15108.2|15110.7|15109.2|15109.7|15107.2|137
1652098640000|2022-05-09 12:17:20|15109.4|15107.9|15109.7|15108.2|15109.7|15108.2|15109|15107.5|336
1652098650000|2022-05-09 12:17:30|15110.7|15109.2|15110.7|15109.2|15111.7|15110.2|15110.3|15107.8|147
1652098660000|2022-05-09 12:17:40|15111.7|15110.2|15111.7|15110.2|15111.7|15110.2|15110.7|15109.2|211
1652098670000|2022-05-09 12:17:50|15112.7||15111.7||15112.7||15111.7||180
1652098680000|2022-05-09 12:18:00|15110.7|15109.2|15110.7|15109.2|15111|15109.2|15109.7|15107.5|239
1652098690000|2022-05-09 12:18:10|15111.7|15110.2|15110.7|15109.2|15111.7|15110.2|15110|15108.5|50
1652098700000|2022-05-09 12:18:20|15110.4|15108.9|15109.7|15108.2|15110.7|15109.2|15109.3|15107.8|36
1652098710000|2022-05-09 12:18:30|15108.7|15107.2|15107.7|15106.2|15108.7|15107.2|15107.7|15106.2|35
1652098720000|2022-05-09 12:18:40|15107.3|15105.8|15107.3|15105.8|15107.3|15105.8|15106.7|15104.8|65
1652098730000|2022-05-09 12:18:50|15106.7|15105.2|15107.3|15105.8|15107.7|15105.8|15106.7|15104.8|82
1652098740000|2022-05-09 12:19:00|15107|15105.5|15107.3|15105.8|15107.3|15105.8|15107|15105.5|61
1652098750000|2022-05-09 12:19:10|15106.7|15105.2|15106.7|15105.2|15107.3|15105.2|15106.7|15104.8|85
1652098760000|2022-05-09 12:19:20|15106.3|15103.8|15105.7|15104.2|15106.3|15104.2|15105.7|15103.8|89
1652098770000|2022-05-09 12:19:30|15106.3|15104.8|15106.7|15105.2|15106.7|15105.2|15105.7|15104.2|40
1652098780000|2022-05-09 12:19:40|15107.3|15105.8|15108|15106.5|15108|15106.5|15106.7|15104.8|363
1652098790000|2022-05-09 12:19:50|15108.3|15105.8|15107.3|15105.8|15108.3|15106.5|15107|15104.8|100
1652098800000|2022-05-09 12:20:00|15108|15105.5|15106.7|15105.2|15108|15106.5|15106.7|15105.2|81
1652098810000|2022-05-09 12:20:10|15105.7|15104.2|15105.7|15104.2|15105.7|15104.2|15105.3|15103.8|90
1652098820000|2022-05-09 12:20:20|15106.7|15105.2|15108|15106.5|15108|15106.5|15106.7|15104.8|23
1652098830000|2022-05-09 12:20:30|15109.7|15108.2|15112.7|15111.2|15112.7|15111.2|15109.7|15108.2|78
1652098840000|2022-05-09 12:20:40|15111.7|15110.2|15114.7|15113.2|15115.7|15114.2|15111.7|15110.2|332
1652098850000|2022-05-09 12:20:50|15115.7|15114.2|15115.7|15114.2|15115.7|15114.2|15114.7|15113.2|128
1652098860000|2022-05-09 12:21:00|15115|15113.2|15115.7|15114.2|15117.4|15115.5|15114.7|15113.2|209
1652098870000|2022-05-09 12:21:10|15115.3|15113.8|15115.7|15114.2|15116|15114.2|15114.7|15113.2|166
1652098880000|2022-05-09 12:21:20|15117|15115.5|15117|15115.5|15118|15115.9|15115.7|15114.2|132
1652098890000|2022-05-09 12:21:30|15118|15116.5|15118|15116.5|15118|15116.5|15118|15116.5|98
1652098900000|2022-05-09 12:21:40|15119|15115.5|15118|15116.5|15119|15116.5|15117|15115.5|324
1652098910000|2022-05-09 12:21:50|15119|15115.5|15119|15117.5|15119|15117.5|15119|15115.5|183
1652098920000|2022-05-09 12:22:00|15119.4|15116.9|15119|15117.5|15119.4|15117.5|15117|15115.5|118
1652098930000|2022-05-09 12:22:10|15118|15116.5|15118|15116.5|15119|15117.5|15118|15116.5|26
1652098940000|2022-05-09 12:22:20|15117.7|15116.2|15118|15115.5|15118|15116.5|15117|15115.5|159
1652098950000|2022-05-09 12:22:30|15117.7|15116.2|15117|15115.5|15118|15116.5|15116.3|15114.2|123
1652098960000|2022-05-09 12:22:40|15115.7|15114.2|15114.7|15113.2|15115.7|15114.2|15114.7|15113.2|68
1652098970000|2022-05-09 12:22:50|15115.7|15114.2|15114.7|15112.2|15115.7|15114.2|15113.7|15112.2|93
1652098980000|2022-05-09 12:23:00|15113.7|15112.8|15113.7|15112.2|15115.7|15114.2|15113.7|15112.2|82
1652098990000|2022-05-09 12:23:10|15112.7|15111.2|15112.7|15111.2|15113.7|15111.2|15111.7|15110.2|159
1652099000000|2022-05-09 12:23:20|15113.7|15112.2|15109.7|15108.2|15113.7|15112.2|15109.7|15108.2|347
1652099010000|2022-05-09 12:23:30|15110.7|15109.2|15110.7|15109.2|15110.7|15109.2|15110.7|15109.2|17
1652099020000|2022-05-09 12:23:40|15110.3|15107.8|15110.7|15109.2|15112|15110.2|15109.7|15107.8|132
1652099030000|2022-05-09 12:23:50|||||||||10
1652099040000|2022-05-09 12:24:00|||||||||26
1652099050000|2022-05-09 12:24:10|15109.7|15108.2|15108.7|15107.2|15110.7|15109.2|15108.7|15106.8|65
1652099060000|2022-05-09 12:24:20|15109.7|15108.2|15110.7|15109.2|15111|15109.2|15108.7|15108.2|397
1652099070000|2022-05-09 12:24:30|15111.7|15110.2|15112.7|15111.2|15113|15111.2|15111.7|15109.8|120
1652099080000|2022-05-09 12:24:40|15111.7|15110.2|15113.7|15112.2|15113.7|15112.2|15111.7|15110.2|391
1652099090000|2022-05-09 12:24:50|15114.7|15113.2|15115.7|15114.2|15115.7|15114.2|15114.7|15113.2|60
1652099100000|2022-05-09 12:25:00|15115.3|15113.8|15114.7|15113.2|15115.7|15114.2|15114.7|15112.8|53
1652099110000|2022-05-09 12:25:10|15115.7|15114.2|15115.7|15114.2|15117|15115.5|15115.7|15113.5|195
1652099120000|2022-05-09 12:25:20|15114.7|15113.2|15115.7|15114.2|15115.7|15114.2|15114.7|15113.2|108
1652099130000|2022-05-09 12:25:30|15114.7|15113.2|15115.7|15113.2|15116|15114.2|15114.7|15112.9|128
1652099140000|2022-05-09 12:25:40|15116|15114.2|15114.7|15113.2|15116|15114.2|15113.7|15112.2|72
1652099150000|2022-05-09 12:25:50|15115.7|15114.2|15113.7|15112.2|15116|15114.2|15113.7|15112.2|36
1652099160000|2022-05-09 12:26:00|15114.7|15113.2|15114.7|15113.2|15115.7|15113.2|15113.7|15112.2|22
1652099170000|2022-05-09 12:26:10|15115|15112.2|15113.7|15112.2|15115|15113.2|15113.7|15111.9|32
1652099180000|2022-05-09 12:26:20|15114.7|15113.2|15113.7|15112.2|15114.7|15113.2|15113.7|15112.2|9
1652099190000|2022-05-09 12:26:30|15114.7|15113.2|15113.7|15112.2|15114.7|15113.2|15113.7|15112.2|102
1652099200000|2022-05-09 12:26:40|||||||||53
1652099210000|2022-05-09 12:26:50|15114.7|15112.5|15113.7|15112.2|15114.7|15112.5|15113.7|15112.2|70
1652099220000|2022-05-09 12:27:00|15114.7|15113.2|15114.7|15113.2|15114.7|15113.2|15114.7|15113.2|12
1652099230000|2022-05-09 12:27:10|15115.7|15114.2|15117|15115.5|15117|15115.5|15115.7|15114.2|16
1652099240000|2022-05-09 12:27:20|15116.7|15115.2|15114.7|15113.2|15116.7|15115.2|15113.7|15112.2|55
1652099250000|2022-05-09 12:27:30|15115.7|15114.2|15117|15115.5|15117|15115.5|15115.7|15114.2|190
1652099260000|2022-05-09 12:27:40|15116|15114.5|15114.7|15113.2|15117|15114.5|15114.7|15113.2|38
1652099270000|2022-05-09 12:27:50|15115.4|15112.9|15114|15111.5|15115.7|15114.2|15113|15111.5|32
1652099280000|2022-05-09 12:28:00|15113.7|15111.2|15113.7|15112.2|15113.7|15112.2|15113.7|15111.2|179
1652099290000|2022-05-09 12:28:10|15112.7|15111.2|15113.7|15112.2|15114.7|15113.2|15112.7|15111.2|30
1652099300000|2022-05-09 12:28:20|15114.7|15113.2|15114.7|15113.2|15114.7|15113.2|15114.7|15112.2|3
1652099310000|2022-05-09 12:28:30|15113.7|15112.2|15114.7|15113.2|15114.7|15113.2|15113.7|15112.2|8
1652099320000|2022-05-09 12:28:40|15113.7|15112.2|15116.4|15114.9|15117|15115.5|15113.7|15112.2|88
1652099330000|2022-05-09 12:28:50|15115.7|15114.2|15115.7|15114.2|15117|15115.5|15115.7|15114.2|46
1652099340000|2022-05-09 12:29:00|15114.7|15113.2|15113.7|15112.2|15114.7|15113.2|15113.7|15112.2|97
1652099350000|2022-05-09 12:29:10|||||||||21
1652099360000|2022-05-09 12:29:20|||||||||8
1652099370000|2022-05-09 12:29:30|15114.7|15113.2|15118|15116.5|15118|15116.5|15114.7|15113.2|126
1652099380000|2022-05-09 12:29:40|15117.7|15115.5|15119|15117.5|15119|15117.5|15117.7|15115.5|97
1652099390000|2022-05-09 12:29:50|15119.7|15118.2|15118|15116.5|15119.7|15118.2|15118|15116.2|75
1652099400000|2022-05-09 12:30:00|15119|15117.5|15119|15117.5|15119.4|15117.5|15118.7|15116.5|35
1652099410000|2022-05-09 12:30:10|15120.4|15118.9|15122.4|15120.9|15123.4|15121.9|15120.4|15118.9|286
1652099420000|2022-05-09 12:30:20|15122.7|15121.2|15122.4|15120.9|15123.4|15121.9|15121.4|15119.9|126
1652099430000|2022-05-09 12:30:30|15121.4|15119.9|15122.4|15119.9|15122.4|15120.9|15121.4|15119.9|313
1652099440000|2022-05-09 12:30:40|15122|15120.5|15121.4|15119.9|15123.4|15121.9|15119.7|15118.2|169
1652099450000|2022-05-09 12:30:50|15122.4|15120.9|15121.4|15119.9|15122.4|15120.9|15121.4|15119.9|94
1652099460000|2022-05-09 12:31:00|15120.4|15118.9|15119|15117.5|15121.4|15119.9|15119|15117.5|81
1652099470000|2022-05-09 12:31:10|15118|15116.5|15118|15116.5|15119|15117.5|15118|15116.5|289
1652099480000|2022-05-09 12:31:20|15119|15117.5|15118|15116.5|15120.4|15118.9|15118|15116.5|343
1652099490000|2022-05-09 12:31:30|15119|15117.5|15120.4|15118.9|15120.4|15118.9|15119|15117.5|168
1652099500000|2022-05-09 12:31:40|15121.4|15117.9|15120.4|15118.9|15121.4|15119.9|15120.4|15117.9|68
1652099510000|2022-05-09 12:31:50|15120.1|15118.6|15119|15117.5|15120.7|15118.9|15119|15117.5|30
1652099520000|2022-05-09 12:32:00|15120.4|15118.9|15120.4|15117.9|15120.7|15118.9|15119|15117.5|149
1652099530000|2022-05-09 12:32:10|15120|15118.5|15119|15117.5|15120.4|15118.9|15119|15117.5|8
1652099540000|2022-05-09 12:32:20|15118.7|15117.2|15120.4|15118.9|15120.7|15118.9|15118|15116.5|161
1652099550000|2022-05-09 12:32:30|15119|15117.5|15120.4|15118.9|15120.4|15118.9|15119|15117.5|61
1652099560000|2022-05-09 12:32:40|15121.1|15119.6|15121.4|15119.9|15122.4|15120.9|15121.1|15119.6|163
1652099570000|2022-05-09 12:32:50|15120.4|15118.9|15120.4|15118.9|15121.4|15119.9|15120.4|15118.9|94
1652099580000|2022-05-09 12:33:00|15119|15117.5|15120.4|15118.9|15120.7|15119.2|15119|15117.5|99
1652099590000|2022-05-09 12:33:10|||||||||13
1652099600000|2022-05-09 12:33:20|15119.4|15117.9|15119|15117.5|15120.4|15118.9|15118.7|15116.2|105
1652099610000|2022-05-09 12:33:30|15120|15117.9|15118|15116.5|15120.4|15117.9|15118|15116.5|25
1652099620000|2022-05-09 12:33:40|15119|15117.5|15118|15116.5|15119|15117.5|15118|15116.5|134
1652099630000|2022-05-09 12:33:50|15119|15117.9|15120.4|15117.9|15120.4|15118.9|15119|15117.5|88
1652099640000|2022-05-09 12:34:00|15119|15117.5|15120.4|15118.9|15121.7|15119.9|15119|15117.2|125
1652099650000|2022-05-09 12:34:10|15121|15118.5|15120.4|15118.9|15121|15118.9|15119.4|15117.9|97
1652099660000|2022-05-09 12:34:20|15121.4|15119.5|15120.4|15118.9|15121.4|15119.9|15120.4|15118.9|146
1652099670000|2022-05-09 12:34:30|15121.4|15119.9|15123.4|15121.9|15123.4|15121.9|15121.4|15119.9|292
1652099680000|2022-05-09 12:34:40|15124.4|15122.9|15125.4|15123.9|15125.4|15123.9|15124.4|15122.9|228
1652099690000|2022-05-09 12:34:50|15126.4|15124.9|15125.4|15123.9|15126.4|15124.9|15124.4|15122.9|73
1652099700000|2022-05-09 12:35:00|15124.4|15122.9|15122.4|15120.9|15125.4|15123.9|15122.4|15120.9|218
1652099710000|2022-05-09 12:35:10|15123.4|15121.9|15123.4|15121.9|15123.4|15121.9|15123.4|15120.9|39
1652099720000|2022-05-09 12:35:20|15124.4|15122.9|15125.4|15123.9|15125.7|15123.9|15124.4|15122.9|185
1652099730000|2022-05-09 12:35:30|15124.4|15122.9|15125.4|15123.9|15126.4|15124.9|15124.4|15122.9|94
1652099740000|2022-05-09 12:35:40|15125|15122.9|15125.4|15123.9|15125.7|15123.9|15124.4|15122.9|53
1652099750000|2022-05-09 12:35:50|15125.7|15123.2|15125.4|15123.9|15126.4|15124.9|15124.4|15122.9|78
1652099760000|2022-05-09 12:36:00|15125|15122.9|15121.4|15119.9|15125|15122.9|15121.4|15119.9|102
1652099770000|2022-05-09 12:36:10|15120.7|15119.2|15120|15118.5|15121.4|15119.9|15120|15118.5|163
1652099780000|2022-05-09 12:36:20|15119|15117.5|15120|15118.5|15120|15118.5|15119|15117.5|118
1652099790000|2022-05-09 12:36:30|15119|15117.5|15118|15115.5|15120|15117.5|15117|15115.5|89
1652099800000|2022-05-09 12:36:40|15117|15114.5|15119|15117.5|15120|15117.5|15115.7|15114.2|317
1652099810000|2022-05-09 12:36:50|15120|15118.5|15120|15118.5|15120|15118.5|15119|15117.2|65
1652099820000|2022-05-09 12:37:00|15119.4|15117.9|15121|15119.5|15121|15119.5|15119.4|15117.9|111
1652099830000|2022-05-09 12:37:10|15121.4|15119.9|15122|15120.5|15122|15120.5|15121|15119.2|13
1652099840000|2022-05-09 12:37:20|15121|15119.5|15120.7|15118.2|15121|15119.5|15120|15118.2|122
1652099850000|2022-05-09 12:37:30|15121|15118.5|15123|15121.5|15123|15121.5|15120|15118.5|111
1652099860000|2022-05-09 12:37:40|15122|15120.5|15121|15119.5|15123|15121.5|15121|15119.5|131
1652099870000|2022-05-09 12:37:50|15120|15118.5|15120|15118.5|15120|15118.5|15119|15117.2|68
1652099880000|2022-05-09 12:38:00|15121|15119.5|15121|15119.5|15121.4|15119.5|15120|15118.5|177
1652099890000|2022-05-09 12:38:10|15122|15120.5|15121|15119.5|15122|15120.5|15121|15119.2|27
1652099900000|2022-05-09 12:38:20|15120.7|15119.2|15118|15116.5|15120.7|15119.2|15118|15116.5|1331
1652099910000|2022-05-09 12:38:30|15119|15117.5|15119|15117.5|15119|15117.5|15118|15116.5|158
1652099920000|2022-05-09 12:38:40|15118|15116.5|15118|15116.5|15119|15117.5|15118|15116.2|37
1652099930000|2022-05-09 12:38:50|15119|15117.2|15119|15117.5|15119|15117.5|15118.7|15117.2|2
1652099940000|2022-05-09 12:39:00|15119.4|15116.9|15120|15118.5|15120|15118.5|15119|15116.9|87
1652099950000|2022-05-09 12:39:10|15119|15117.5|15119|15117.5|15120|15117.9|15119|15117.5|92
1652099960000|2022-05-09 12:39:20|15120|15118.5|15121|15118.5|15121|15118.5|15119|15117.2|63
1652099970000|2022-05-09 12:39:30|15120.7|15119.5|15120|15118.5|15121|15119.5|15120|15118.5|58
1652099980000|2022-05-09 12:39:40|15120.4|15118.9|15120|15117.5|15121|15119.5|15119|15117.5|129
1652099990000|2022-05-09 12:39:50|15119|15118.5|15120|15118.5|15121|15119.5|15119|15118.2|131
1652100000000|2022-05-09 12:40:00|15119|15117.5|15119|15117.5|15120|15118.5|15119|15117.5|97
1652100010000|2022-05-09 12:40:10|15120|15118.5|15122|15120.5|15122|15120.5|15119|15117.5|74
1652100020000|2022-05-09 12:40:20|15123.7|15122.2|15124|15122.5|15124.4|15122.5|15123.7|15121.5|137
1652100030000|2022-05-09 12:40:30|15123|15121.5|15124|15122.5|15124|15122.5|15123|15121.5|77
1652100040000|2022-05-09 12:40:40|15123|15121.5|15124|15122.5|15124|15122.5|15123|15121.5|39
1652100050000|2022-05-09 12:40:50|15123|15121.5|15123|15121.5|15123|15121.5|15122.4|15120.9|50
1652100060000|2022-05-09 12:41:00|15122|15120.5|15121|15119.5|15122|15120.5|15121|15119.5|135
1652100070000|2022-05-09 12:41:10|||||||||23
1652100080000|2022-05-09 12:41:20|15120.7|15119.2|15120|15118.5|15120.7|15119.2|15120|15118.5|114
1652100090000|2022-05-09 12:41:30|15121|15119.5|15122|15120.5|15122|15120.5|15120|15118.5|54
1652100100000|2022-05-09 12:41:40|15123|15121.5|15123|15121.5|15124|15122.2|15122|15120.5|144
1652100110000|2022-05-09 12:41:50|15122|15120.5|15122|15120.5|15122|15120.5|15122|15119.5|31
1652100120000|2022-05-09 12:42:00|15121.7|15119.5|15119|15117.5|15121.7|15120.5|15117|15115.5|102
1652100130000|2022-05-09 12:42:10|15118|15116.5|15119|15117.5|15120.4|15117.9|15117|15115.5|41
1652100140000|2022-05-09 12:42:20|15119.4|15116.9|15120|15118.5|15120|15118.5|15117|15115.5|73
1652100150000|2022-05-09 12:42:30|15119|15117.5|15119|15117.5|15119|15117.5|15118|15116.5|85
1652100160000|2022-05-09 12:42:40|15118|15116.5|15118|15116.5|15119|15116.5|15118|15116.5|79
1652100170000|2022-05-09 12:42:50|15119|15117.5|15118|15116.5|15120|15118.5|15118|15116.5|264
1652100180000|2022-05-09 12:43:00|15119|15117.5|15120|15118.5|15120|15118.5|15119|15117.5|168
1652100190000|2022-05-09 12:43:10|15119.4|15117.9|15119|15117.5|15119.4|15117.9|15118.7|15117.2|255
1652100200000|2022-05-09 12:43:20|15118|15116.5|15120|15118.5|15122|15119.5|15117.4|15115.5|218
1652100210000|2022-05-09 12:43:30|15121|15119.5|15121|15119.5|15122|15120.5|15121|15119.5|149
1652100220000|2022-05-09 12:43:40|15120|15118.5|15121|15119.5|15122|15119.9|15120|15118.5|51
1652100230000|2022-05-09 12:43:50|15120.7|15119.2|15121|15119.5|15121|15119.5|15120|15118.5|84
1652100240000|2022-05-09 12:44:00|15120|15118.5|15120|15118.5|15120|15118.5|15120|15118.5|59
1652100250000|2022-05-09 12:44:10|15119|15117.5|15118|15116.5|15120|15118.5|15118|15116.5|54
1652100260000|2022-05-09 12:44:20|15117|15115.5|15117|15115.5|15118|15116.5|15117|15115.2|51
1652100270000|2022-05-09 12:44:30|15118|15116.5|15119|15117.5|15119|15117.5|15118|15116.5|36
1652100280000|2022-05-09 12:44:40|15118|15116.5|15119|15117.5|15119|15117.5|15118|15116.5|181
1652100290000|2022-05-09 12:44:50|15120|15119.5|15121|15119.5|15121|15119.5|15120|15119.5|418
1652100300000|2022-05-09 12:45:00|15120.7|15119.2|15122|15120.5|15122|15120.5|15120.7|15119.2|170
1652100310000|2022-05-09 12:45:10|15121|15119.5|15123|15120.5|15123.7|15121.5|15121|15119.5|413
1652100320000|2022-05-09 12:45:20|15122|15121.2|15122|15120.5|15123|15121.5|15122|15120.5|50
1652100330000|2022-05-09 12:45:30|15123|15121.5|15124|15121.5|15124|15122.5|15122|15120.5|75
1652100340000|2022-05-09 12:45:40|15123|15122.5|15125|15123.5|15125|15123.5|15123|15121.5|374
1652100350000|2022-05-09 12:45:50|15126|15124.5|15127|15125.5|15128|15126.5|15126|15124.5|143
1652100360000|2022-05-09 12:46:00|15128|15126.5|15126|15124.5|15128|15126.5|15126|15124.5|177
1652100370000|2022-05-09 12:46:10|15127|15125.5|15127|15125.5|15127|15125.5|15127|15124.5|47
1652100380000|2022-05-09 12:46:20|15127.4|15124.9|15126|15124.5|15127.4|15125.5|15126|15124.5|86
1652100390000|2022-05-09 12:46:30|15127|15125.5|15126|15124.5|15127|15125.5|15126|15124.5|23
1652100400000|2022-05-09 12:46:40|15127|15125.5|15129|15127.5|15129|15127.5|15127|15125.5|116
1652100410000|2022-05-09 12:46:50|15128|15126.5|15127|15125.5|15129|15127.5|15127|15125.5|60
1652100420000|2022-05-09 12:47:00|15128|15126.5|15127|15125.5|15128|15126.5|15127|15125.5|124
1652100430000|2022-05-09 12:47:10|15126|15124.5|15127|15124.5|15127|15125.5|15126|15124.2|152
1652100440000|2022-05-09 12:47:20|15126|15125.5|15128|15126.5|15128|15126.5|15126|15124.5|48
1652100450000|2022-05-09 12:47:30|15129|15127.5|15128|15126.5|15129|15127.5|15128|15126.5|79
1652100460000|2022-05-09 12:47:40|15127|15125.5|15128|15126.5|15128|15126.5|15127|15125.2|244
1652100470000|2022-05-09 12:47:50|15127.7|15126.2|15127|15125.5|15128|15126.5|15127|15125.5|62
1652100480000|2022-05-09 12:48:00|15128|15126.5|15128|15126.5|15129|15127.5|15128|15126.5|155
1652100490000|2022-05-09 12:48:10|15128.4|15126.9|15131.7|15130.2|15132.7|15131.2|15128|15126.5|258
1652100500000|2022-05-09 12:48:20|15132.7|15131.2|15134.7|15133.2|15134.7|15133.2|15132.7|15131.2|330
1652100510000|2022-05-09 12:48:30|15133.7|15132.2|15131.4|15128.9|15134.7|15132.2|15131.4|15128.9|136
1652100520000|2022-05-09 12:48:40|15131.7|15129.9|15131.7|15130.2|15131.7|15130.2|15130.4|15128.9|14
1652100530000|2022-05-09 12:48:50|15131.4|15128.9|15131.4|15128.9|15131.7|15130.2|15130.4|15128.9|820
1652100540000|2022-05-09 12:49:00|15130.4|15129.9|15130.4|15127.9|15131.7|15130.2|15129.4|15127.9|79
1652100550000|2022-05-09 12:49:10|15130|15128.5|15131.7|15130.2|15131.7|15130.2|15130|15128.5|19
1652100560000|2022-05-09 12:49:20|15132.1|15130.6|15130.4|15128.9|15132.1|15130.6|15130.4|15128.9|41
1652100570000|2022-05-09 12:49:30|15131.7|15130.2|15131.7|15130.2|15132.7|15130.6|15131.7|15130.2|24
1652100580000|2022-05-09 12:49:40|15131.2|15129.2|15131.7|15130.2|15132.7|15131.2|15130.4|15128.7|68
1652100590000|2022-05-09 12:49:50|15132.7|15130.6|15131.7|15130.2|15132.7|15130.6|15130.4|15128.9|29
1652100600000|2022-05-09 12:50:00|15130.4|15129.2|15133.7|15132.2|15133.7|15132.2|15130.4|15128.9|147
1652100610000|2022-05-09 12:50:10|15134.1|15131.6|15134.7|15133.2|15134.7|15133.2|15132.7|15131.2|96
1652100620000|2022-05-09 12:50:20|15133.7|15132.2|15132.7|15131.2|15133.7|15132.2|15132.7|15131.2|152
1652100630000|2022-05-09 12:50:30|15133.1|15130.2|15132.7|15131.2|15133.7|15132.2|15132.7|15130.2|158
1652100640000|2022-05-09 12:50:40|15133.4|15131.9|15131.7|15130.2|15133.7|15132.2|15131.7|15130.2|147
1652100650000|2022-05-09 12:50:50|15133.7|15132.2|15133.7|15132.2|15133.7|15132.2|15133.7|15132.2|241
1652100660000|2022-05-09 12:51:00|15134|15132.5|15135.7|15134.2|15135.7|15134.2|15134|15132.5|187
1652100670000|2022-05-09 12:51:10|15135.4|15133.2|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|111
1652100680000|2022-05-09 12:51:20|15135.7|15134.2|15136.7|15135.2|15136.7|15135.2|15135.7|15134.2|115
1652100690000|2022-05-09 12:51:30|15136|15134.5|15135.7|15134.2|15136.7|15135.2|15135.7|15134.2|172
1652100700000|2022-05-09 12:51:40|15134.7|15133.2|15135.7|15134.2|15136.7|15135.2|15134.7|15133.2|234
1652100710000|2022-05-09 12:51:50|15136.7|15135.2|15137.7|15136.2|15137.7|15136.2|15136.7|15135.2|273
1652100720000|2022-05-09 12:52:00|15138.7|15137.2|15138.7|15137.2|15138.7|15137.2|15137.7|15136.2|122
1652100730000|2022-05-09 12:52:10|15139.4|15137.9|15139.7|15138.2|15140.7|15139.2|15138.7|15137.2|211
1652100740000|2022-05-09 12:52:20|15138.7|15137.2|15139.7|15138.2|15140.1|15138.2|15138.7|15136.9|157
1652100750000|2022-05-09 12:52:30|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|101
1652100760000|2022-05-09 12:52:40|15140.4|15137.9|15140.7|15139.2|15142.1|15140.2|15140.4|15137.9|63
1652100770000|2022-05-09 12:52:50|15140.4|15138.9|15138.7|15137.2|15141.1|15139.2|15138.7|15137.2|305
1652100780000|2022-05-09 12:53:00|15139.7||15138.7||15139.7||15138.7||91
1652100790000|2022-05-09 12:53:10|15137.7|15136.2|15138.7|15137.2|15138.7|15137.2|15137.7|15136.2|134
1652100800000|2022-05-09 12:53:20|15137.7|15136.2|15137.7|15136.2|15138.7|15137.2|15136.7|15135.2|150
1652100810000|2022-05-09 12:53:30|15136.7|15135.2|15137.7|15136.2|15137.7|15136.2|15136.7|15134.9|123
1652100820000|2022-05-09 12:53:40|15137.4|15135.9|15137.7|15136.2|15138.1|15136.2|15136.7|15135.2|214
1652100830000|2022-05-09 12:53:50|15136.7|15135.2|15135.7|15134.2|15137.1|15135.2|15135.7|15134.2|111
1652100840000|2022-05-09 12:54:00|15136|15134.5|15135.7|15133.2|15136.7|15135.2|15134.7|15132.9|517
1652100850000|2022-05-09 12:54:10|15135|15134.2|15133.7|15132.2|15135|15134.2|15132.7|15131.2|662
1652100860000|2022-05-09 12:54:20|15134.7|15133.2|15134.7|15133.2|15135.7|15134.2|15133.7|15132.2|117
1652100870000|2022-05-09 12:54:30|15135.7|15132.2|15134.7|15133.2|15135.7|15133.5|15133.7|15132.2|119
1652100880000|2022-05-09 12:54:40|15135.7|15132.2|15134.7|15133.2|15135.7|15134.2|15134.4|15132.2|160
1652100890000|2022-05-09 12:54:50|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15134.7|15133.2|64
1652100900000|2022-05-09 12:55:00|15134.7|15133.2|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|36
1652100910000|2022-05-09 12:55:10|15134.4|15132.9|15135.7|15134.2|15136.1|15134.2|15133.7|15132.2|91
1652100920000|2022-05-09 12:55:20|15134.7|15133.2|15131.7|15130.2|15134.7|15133.2|15131.7|15130.2|522
1652100930000|2022-05-09 12:55:30|15132|15130.5|15132.7|15131.2|15134.7|15133.2|15132|15130.5|159
1652100950000|2022-05-09 12:55:50|15133.7|15130.9|15133.7|15132.2|15134.7|15133.2|15132.7|15130.9|271
1652100960000|2022-05-09 12:56:00|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|44
1652100970000|2022-05-09 12:56:10|15133.7|15132.2|15133.7|15132.2|15134.7|15133.2|15132.7|15131.2|204
1652100980000|2022-05-09 12:56:20|15132.7|15131.2|15132.7|15131.2|15132.7|15131.2|15132.7|15131.2|40
1652100990000|2022-05-09 12:56:30|15133.7|15131.9|15135.7|15134.2|15136.7|15135.2|15132.7|15131.9|261
1652101000000|2022-05-09 12:56:40|15136.7|15135.2|15136.7|15135.2|15136.7|15135.2|15136.7|15135.2|46
1652101010000|2022-05-09 12:56:50|15137|15135.5|15139.7|15138.2|15139.7|15138.2|15137|15135.5|168
1652101020000|2022-05-09 12:57:00|15140.7|15139.2|15140.7|15138.2|15140.7|15139.2|15138.7|15137.2|58
1652101030000|2022-05-09 12:57:10|15140.1|15138.6|15138.7|15137.2|15140.1|15138.6|15137.7|15136.2|169
1652101040000|2022-05-09 12:57:20|15138.4|15136.9|15138.7|15136.2|15138.9|15137.2|15137.7|15136.2|148
1652101050000|2022-05-09 12:57:30|15138.1|15136.6|15135.7|15134.2|15138.1|15136.6|15135.7|15134.2|66
1652101060000|2022-05-09 12:57:40|15136.7|15134.6|15135.7|15133.2|15136.7|15134.6|15134.7|15133.2|121
1652101070000|2022-05-09 12:57:50|15134.7|15132.2|15133.7|15132.2|15134.7|15132.6|15132.7|15131.2|158
1652101080000|2022-05-09 12:58:00|15132.7|15131.2|15133.7|15132.2|15134.7|15132.2|15132.7|15131.2|190
1652101090000|2022-05-09 12:58:10|15134.7|15133.2|15134.7|15132.2|15134.7|15133.2|15133.7|15131.9|18
1652101100000|2022-05-09 12:58:20|15133.7|15133.2|15133.7|15132.2|15134.7|15133.2|15133.7|15132.2|9
1652101110000|2022-05-09 12:58:30|15134.7|15133.2|15136.7|15134.2|15136.7|15134.2|15134.7|15132.2|57
1652101120000|2022-05-09 12:58:40|15136.4|15133.9|15136.7|15135.2|15136.7|15135.2|15134.7|15132.9|171
1652101130000|2022-05-09 12:58:50|15137.1|15134.6|15134.7|15133.2|15137.1|15135.2|15134.7|15133.2|139
1652101140000|2022-05-09 12:59:00|||||||||11
1652101150000|2022-05-09 12:59:10|15133.7|15132.2|15133.7|15132.2|15133.7|15133.2|15133.7|15132.2|7
1652101160000|2022-05-09 12:59:20|15134.7|15133.2|15132.7|15131.2|15134.7|15133.2|15132.7|15131.2|214
1652101170000|2022-05-09 12:59:30|15134.1|15131.6|15134.7|15133.2|15135.7|15133.6|15133.4|15131.2|201
1652101180000|2022-05-09 12:59:40|15135.4|15133.9|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|110
1652101190000|2022-05-09 12:59:50|15135.7|15134.2|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|45
1652101200000|2022-05-09 13:00:00|15135.7|15134.2|15135.7|15134.2|15136.7|15134.2|15134.7|15133.2|1672
1652101210000|2022-05-09 13:00:10|15136.7|15134.6|15137.7|15136.2|15137.7|15136.2|15136.1|15133.9|266
1652101220000|2022-05-09 13:00:20|15138.7|15137.2|15137.7|15136.2|15138.7|15137.2|15137.7|15136.2|80
1652101230000|2022-05-09 13:00:30|15136.7|15135.2|15136.7|15135.2|15137.7|15136.2|15136.7|15135.2|83
1652101240000|2022-05-09 13:00:40|15135.7|15134.2|15135.7|15134.2|15136.7|15135.2|15134.7|15133.2|122
1652101250000|2022-05-09 13:00:50|15136.4|15133.9|15139.7|15138.2|15139.7|15138.2|15136.4|15133.9|172
1652101260000|2022-05-09 13:01:00|15140.7|15139.2|15141.7|15140.2|15141.7|15140.2|15140.7|15138.9|57
1652101270000|2022-05-09 13:01:10|15142.4|15140.9|15142.7|15141.2|15143.7|15142.2|15141.7|15140.2|296
1652101280000|2022-05-09 13:01:20|15141.7|15140.2|15143.7|15142.2|15143.7|15142.2|15141.7|15140.2|123
1652101290000|2022-05-09 13:01:30|15142.7|15141.2|15142.7|15141.2|15144.1|15142.2|15142.7|15141.2|41
1652101300000|2022-05-09 13:01:40|15141.7|15140.2|15141.7|15140.2|15142.7|15141.2|15140.7|15139.2|147
1652101310000|2022-05-09 13:01:50|15142.7|15140.6|15140.7|15139.2|15142.7|15140.6|15140.7|15139.2|82
1652101320000|2022-05-09 13:02:00|15139.7|15138.2|15139.7|15138.2|15141.1|15139.2|15139.7|15138.2|147
1652101330000|2022-05-09 13:02:10|15141.1|15138.6|15138.7|15137.2|15141.1|15138.6|15138.7|15137.2|88
1652101340000|2022-05-09 13:02:20|15137.7|15136.2|15138.7|15137.2|15138.7|15137.2|15137.7|15136.2|23
1652101350000|2022-05-09 13:02:30|15139.7|15138.2|15137.7|15136.2|15139.7|15138.2|15137.7|15136.2|114
1652101360000|2022-05-09 13:02:40|15138.7|15137.2|15139.7|15137.2|15139.7|15138.2|15138.7|15137.2|79
1652101370000|2022-05-09 13:02:50|15138.7|15136.2|15138.7|15136.2|15139.1|15137.2|15137.7|15136.2|85
1652101380000|2022-05-09 13:03:00|15137.7|15136.5|15139.7|15138.2|15139.7|15138.2|15137.7|15136.2|366
1652101390000|2022-05-09 13:03:10|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|107
1652101400000|2022-05-09 13:03:20|15138.7|15137.2|15138.7|15137.2|15139.7|15138.2|15138.7|15137.2|194
1652101410000|2022-05-09 13:03:30|15139.7|15138.2|15139.7|15138.2|15139.7|15138.2|15138.7|15137.2|48
1652101420000|2022-05-09 13:03:40|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|9
1652101430000|2022-05-09 13:03:50|15139.4|15137.9|15138.7|15137.2|15139.4|15137.9|15138.7|15137.2|27
1652101440000|2022-05-09 13:04:00|15138.4|15136.9|15135.7|15134.2|15138.4|15136.9|15135.7|15134.2|218
1652101450000|2022-05-09 13:04:10|15134.7|15133.2|15133.7|15132.2|15134.7|15133.2|15132.7|15131.2|12
1652101460000|2022-05-09 13:04:20|15134.4|15131.9|15132.7|15131.2|15134.7|15133.2|15132.7|15131.2|105
1652101470000|2022-05-09 13:04:30|15132.4|15130.9|15132.7|15131.2|15134.1|15132.2|15131.7|15130.2|677
1652101480000|2022-05-09 13:04:40|15131.7|15130.2|15133.7|15131.2|15133.7|15132.2|15131.7|15130.2|74
1652101490000|2022-05-09 13:04:50|15134.7|15132.2|15135.7|15134.2|15135.7|15134.2|15134.7|15132.2|463
1652101500000|2022-05-09 13:05:00|15136.7|15135.2|15136.7|15135.2|15138.7|15137.2|15136.7|15135.2|114
1652101510000|2022-05-09 13:05:10|15137.7|15136.2|15139.7|15138.2|15139.7|15138.2|15137.7|15135.9|246
1652101520000|2022-05-09 13:05:20|15140.7|15139.2|15140.7|15139.2|15140.7|15139.2|15140.7|15139.2|45
1652101530000|2022-05-09 13:05:30|15139.7|15138.2|15137.7|15136.2|15139.7|15138.2|15137.7|15136.2|213
1652101540000|2022-05-09 13:05:40|15136.7|15135.2|15137.7|15136.2|15137.7|15136.2|15136.7|15135.2|188
1652101550000|2022-05-09 13:05:50|15136.7|15135.2|15134.7|15133.2|15136.7|15135.2|15134.7|15133.2|59
1652101560000|2022-05-09 13:06:00|15135|15133.5|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|54
1652101570000|2022-05-09 13:06:10|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|98
1652101580000|2022-05-09 13:06:20|15134.7|15133.2|15136.7|15134.2|15136.7|15135.2|15134.7|15133.2|104
1652101590000|2022-05-09 13:06:30|15136.4|15135.2|15138.7|15137.2|15138.7|15137.2|15136.4|15134.9|63
1652101600000|2022-05-09 13:06:40|15139.7|15136.6|15137.7|15136.2|15139.7|15137.2|15137.7|15136.2|50
1652101610000|2022-05-09 13:06:50|15138.7|15137.2|15140.7|15139.2|15140.7|15139.2|15137.7|15136.2|88
1652101620000|2022-05-09 13:07:00|15139.7|15138.2|15139.7|15137.2|15140.7|15139.2|15138.7|15137.2|226
1652101630000|2022-05-09 13:07:10|15140.7|15138.2|15140.7|15139.2|15140.7|15139.2|15140.7|15138.2|142
1652101640000|2022-05-09 13:07:20|||||||||2
1652101650000|2022-05-09 13:07:30|15139.7|15138.2|15138.7|15137.2|15141.1|15139.2|15137.7|15136.2|677
1652101660000|2022-05-09 13:07:40|15139.7|15138.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|226
1652101670000|2022-05-09 13:07:50|15139.1|15137.2|15138.7|15137.2|15139.1|15137.6|15137.7|15136.2|117
1652101680000|2022-05-09 13:08:00|15138.4|15136.2|15138.7|15137.2|15140.1|15138.2|15138.4|15135.9|173
1652101690000|2022-05-09 13:08:10|15139.7|15138.2|15140.7|15139.2|15140.7|15139.2|15138.7|15137.2|144
1652101700000|2022-05-09 13:08:20|15141.1|15138.6|15141.7|15139.2|15141.7|15140.2|15139.7|15138.2|154
1652101710000|2022-05-09 13:08:30|15141|15140.2|15138.7|15137.2|15141.7|15140.2|15138.7|15137.2|172
1652101720000|2022-05-09 13:08:40|15137.7|15136.2|15137.7|15136.2|15137.7|15136.2|15137.7|15136.2|124
1652101730000|2022-05-09 13:08:50|15139.1|15136.6|15137.7|15136.2|15139.1|15137.2|15137.7|15136.2|55
1652101740000|2022-05-09 13:09:00|15136.7|15135.2|15137.7|15136.2|15137.7|15136.2|15136.7|15135.2|181
1652101750000|2022-05-09 13:09:10|15138.7|15137.2|15138.7|15137.2|15139.7|15138.2|15137.7|15136.2|137
1652101760000|2022-05-09 13:09:20|15139.1|15137.6|15138.1|15136.6|15139.1|15137.6|15137.1|15135.6|58
1652101770000|2022-05-09 13:09:30|||||||||40
1652101780000|2022-05-09 13:09:40|15138.7|15137.2|15139.1|15136.6|15139.1|15137.6|15137.1|15135.6|137
1652101790000|2022-05-09 13:09:50|15138.1|15136.9|15138.1|15136.6|15139.1|15137.6|15137.1|15135.6|81
1652101800000|2022-05-09 13:10:00|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|15138.1|15136.6|138
1652101810000|2022-05-09 13:10:10|15139.7|15138.2|15140.1|15138.6|15141.1|15139.6|15139.7|15138.2|131
1652101820000|2022-05-09 13:10:20|15141.1|15139.6|15140.1|15138.6|15141.1|15139.6|15140.1|15138.6|30
1652101830000|2022-05-09 13:10:30|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|19
1652101840000|2022-05-09 13:10:40|15139.4|15136.9|15138.1|15136.6|15139.4|15137.6|15138.1|15136.6|25
1652101850000|2022-05-09 13:10:50|15137.1|15135.6|15138.1|15136.6|15139.1|15137.6|15137.1|15135.6|39
1652101860000|2022-05-09 13:11:00|15139.1|15137.6|15139.1|15136.6|15139.1|15137.6|15138.1|15136.6|48
1652101870000|2022-05-09 13:11:10|15138.7|15137.6|15139.1|15137.6|15139.1|15137.6|15138.7|15136.6|7
1652101880000|2022-05-09 13:11:20|15138.1|15136.6|15139.1|15137.6|15139.1|15137.6|15138.1|15136.6|33
1652101890000|2022-05-09 13:11:30|15140.1|15138.6|15139.1|15137.6|15140.1|15138.6|15139.1|15137.6|27
1652101900000|2022-05-09 13:11:40|15138.7|15137.2|15138.1|15136.6|15139.1|15137.2|15138.1|15136.6|62
1652101920000|2022-05-09 13:12:00|15139.1|15137.6|15138.1|15136.6|15139.1|15137.6|15138.1|15136.2|89
1652101930000|2022-05-09 13:12:10|15138.7|15136.2|15139.1|15137.6|15139.1|15137.6|15138.1|15136.2|79
1652101940000|2022-05-09 13:12:20|15140.1|15138.6|15139.1|15137.6|15140.1|15138.6|15139.1|15137.6|75
1652101950000|2022-05-09 13:12:30|15138.1|15136.6|15138.1|15136.6|15138.1|15136.6|15138.1|15136.6|167
1652101960000|2022-05-09 13:12:40|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|19
1652101970000|2022-05-09 13:12:50||15136.6||15137.6||15137.6||15136.6|15
1652101980000|2022-05-09 13:13:00|15140.1|15138.6|15140.1|15138.6|15140.1|15138.6|15139.1|15137.2|18
1652101990000|2022-05-09 13:13:10|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|47
1652102000000|2022-05-09 13:13:20|15140.1|15138.6|15140.1|15138.6|15140.1|15138.6|15139.1|15137.6|54
1652102010000|2022-05-09 13:13:30|15141.1|15139.6|15142.1|15140.6|15142.1|15140.6|15140.1|15138.6|121
1652102020000|2022-05-09 13:13:40|15143.1|15141.6|15145.1|15143.6|15146.1|15144.6|15143.1|15141.6|147
1652102030000|2022-05-09 13:13:50|15144.1|15142.6|15144.1|15142.6|15145.1|15143.6|15143.1|15141.6|107
1652102040000|2022-05-09 13:14:00|15143.1|15141.6|15143.1|15141.6|15144.1|15142.6|15142.7|15141.2|98
1652102050000|2022-05-09 13:14:10|15143.7|15142.2|15144.1|15142.6|15145.1|15143.6|15143.1|15141.6|140
1652102060000|2022-05-09 13:14:20||15141.6||15142.6||15142.6||15141.6|36
1652102070000|2022-05-09 13:14:30|15143.1|15141.6|15142.1|15140.6|15143.1|15141.6|15142.1|15140.6|128
1652102080000|2022-05-09 13:14:40|15143.1|15141.6|15143.1|15141.6|15144.1|15142.6|15143.1|15141.6|80
1652102090000|2022-05-09 13:14:50|15143.4|15141.9|15144.1|15142.6|15145.1|15142.6|15143.4|15141.9|19
1652102100000|2022-05-09 13:15:00|15145.1||15144.1||15145.1||15144.1||34
1652102110000|2022-05-09 13:15:10|15143.1|15141.6|15141.1|15139.6|15143.1|15141.6|15140.7|15138.2|106
1652102120000|2022-05-09 13:15:20|15142.1||15142.1||15142.1||15141.1||30
1652102130000|2022-05-09 13:15:30|15141.1||15141.1||15141.1||15141.1||0
1652102140000|2022-05-09 13:15:40|15140.1|15138.6|15141.7|15140.2|15142.1|15140.6|15140.1|15138.6|73
1652102150000|2022-05-09 13:15:50|15142.1|15140.6|15142.1|15140.6|15142.1|15140.6|15141.1|15139.6|67
1652102160000|2022-05-09 13:16:00|15141.1|15139.6|15141.1|15139.6|15141.1|15139.6|15141.1|15139.6|53
1652102170000|2022-05-09 13:16:10|15140.1|15138.6|15140.1|15137.6|15140.1|15138.6|15139.1|15137.2|134
1652102180000|2022-05-09 13:16:20|15141.1|15138.6|15141.1|15138.6|15141.1|15139.6|15140.1|15138.6|112
1652102190000|2022-05-09 13:16:30|15140.1|15139.6|15140.1|15138.6|15141.1|15139.6|15140.1|15138.6|131
1652102200000|2022-05-09 13:16:40|15139.1|15137.6|15140.1|15138.6|15140.1|15138.6|15139.1|15137.6|74
1652102210000|2022-05-09 13:16:50|15139.1|15137.6|15140.1|15137.6|15140.1|15138.6|15139.1|15137.6|24
1652102220000|2022-05-09 13:17:00|15139.1|15138.2|15141.1|15139.6|15141.1|15139.6|15139.1|15138.2|77
1652102230000|2022-05-09 13:17:10|15140.1|15138.6|15141.1|15139.6|15141.1|15139.6|15140.1|15138.6|14
1652102240000|2022-05-09 13:17:20|15142.1|15138.6|15140.1|15138.6|15142.1|15138.6|15140.1|15137.6|93
1652102250000|2022-05-09 13:17:30|15140.4|15138.9|15140.1|15138.6|15141.1|15139.6|15139.7|15137.6|30
1652102260000|2022-05-09 13:17:40|15140.4|15138.9|15140.1|15138.6|15141.1|15139.6|15140.1|15138.6|141
1652102270000|2022-05-09 13:17:50|15139.1|15137.6|15141.1|15139.6|15141.1|15139.6|15139.1|15137.6|122
1652102280000|2022-05-09 13:18:00|15142.1|15140.6|15143.1|15141.6|15143.1|15141.6|15142.1|15140.6|88
1652102290000|2022-05-09 13:18:10|15142.1|15140.6|15142.1|15140.6|15142.1|15140.6|15142.1|15140.6|49
1652102300000|2022-05-09 13:18:20|15143.1|15141.6|15143.1|15140.6|15143.1|15141.6|15142.1|15140.6|77
1652102310000|2022-05-09 13:18:30|15143.4|15140.9|15146.1|15144.6|15146.1|15144.6|15143.1|15140.9|267
1652102320000|2022-05-09 13:18:40|15145.1|15143.6|15147.4|15145.9|15147.4|15145.9|15145.1|15143.6|309
1652102330000|2022-05-09 13:18:50|15148.4|15146.9|15149.4|15147.9|15149.4|15147.9|15148.4|15146.9|41
1652102340000|2022-05-09 13:19:00|15150.4|15148.9|15150.4|15148.9|15150.4|15148.9|15150.4|15148.9|22
1652102350000|2022-05-09 13:19:10|15149.7|15148.2|15150.4|15148.9|15150.4|15148.9|15149.4|15147.9|48
1652102360000|2022-05-09 13:19:20|15149.4|15147.9|15148.4|15146.9|15149.4|15147.9|15148.4|15146.9|289
1652102370000|2022-05-09 13:19:30|15148.7|15147.2|15149.4|15147.9|15149.4|15147.9|15148.4|15146.9|61
1652102380000|2022-05-09 13:19:40|15148.4|15146.9|15146.1|15144.6|15148.4|15146.9|15146.1|15144.6|65
1652102390000|2022-05-09 13:19:50|15145.1|15143.6|15144.1|15142.6|15146.1|15144.6|15144.1|15142.6|201
1652102400000|2022-05-09 13:20:00|15145.1|15143.6|15145.1|15143.6|15145.1|15143.6|15145.1|15142.6|261
1652102410000|2022-05-09 13:20:10|15144.1|15142.6|15144.1|15142.6|15144.4|15142.9|15143.1|15141.6|65
1652102420000|2022-05-09 13:20:20|15143.1|15141.6|15143.1|15141.6|15144.1|15142.6|15143.1|15141.6|13
1652102430000|2022-05-09 13:20:30|15144.1|15142.6|15144.1|15142.6|15144.1|15142.6|15144.1|15141.6|14
1652102440000|2022-05-09 13:20:40|15144.4|15142.9|15147.4|15145.9|15147.4|15145.9|15144.1|15142.6|181
1652102450000|2022-05-09 13:20:50|15146.1|15144.6|15147.4|15145.9|15147.4|15145.9|15146.1|15144.6|98
1652102460000|2022-05-09 13:21:00|15146.4|15144.9|15148.4|15146.9|15149.4|15147.9|15146.1|15144.2|62
1652102470000|2022-05-09 13:21:10|15149.4|15147.9|15149.4|15146.9|15150.4|15148.9|15149.4|15146.9|148
1652102480000|2022-05-09 13:21:20|15149.1|15147.6|15149.4|15147.9|15149.4|15147.9|15149.1|15147.6|0
1652102490000|2022-05-09 13:21:30|15150.4|15148.9|15150.4|15148.9|15151.4|15149.9|15150.4|15148.9|128
1652102500000|2022-05-09 13:21:40|15149.4|15147.9|15149.4|15147.9|15150.9|15148.9|15149.4|15147.9|94
1652102510000|2022-05-09 13:21:50|15150.4|15148.9|15151.4|15149.9|15151.4|15149.9|15149.4|15147.6|35
1652102520000|2022-05-09 13:22:00|15150.4|15148.9|15150.4|15148.9|15151.4|15149.9|15150.4|15148.9|35
1652102530000|2022-05-09 13:22:10|15150.7|15148.2|15151.4|15149.9|15151.4|15149.9|15149.4|15147.9|84
1652102540000|2022-05-09 13:22:20|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|15151.4|15149.9|121
1652102550000|2022-05-09 13:22:30|15151.4|15149.9|15151.4|15149.9|15151.4|15149.9|15151.4|15149.9|17
1652102560000|2022-05-09 13:22:40|15151.7|15150.2|15153.4|15151.9|15153.4|15151.9|15151.7|15150.2|103
1652102570000|2022-05-09 13:22:50|15152.4|15150.9|15152.4|15150.9|15153.4|15151.9|15152.4|15150.9|32
1652102580000|2022-05-09 13:23:00|15153.4|15151.9|15152.4|15150.9|15153.4|15151.9|15152.4|15150.9|136
1652102590000|2022-05-09 13:23:10|15153.4|15151.9|15153.4|15151.9|15153.4|15151.9|15153.4|15151.9|19
1652102600000|2022-05-09 13:23:20|||||||||23
1652102610000|2022-05-09 13:23:30|15152.4|15150.9|15151.4|15149.9|15152.4|15150.9|15150.4|15148.9|396
1652102620000|2022-05-09 13:23:40|15150.4|15148.9|15150.4|15148.9|15151.4|15149.9|15150.4|15148.9|202
1652102630000|2022-05-09 13:23:50|15151.4|15149.9|15151.4|15149.9|15151.4|15149.9|15151.4|15149.9|137
1652102640000|2022-05-09 13:24:00|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|31
1652102650000|2022-05-09 13:24:10|15152.1|15150.6|15152.4|15150.9|15152.4|15150.9|15152.1|15150.6|43
1652102660000|2022-05-09 13:24:20|15153.4|15151.9|15153.4|15151.9|15154.4|15152.9|15153.4|15151.9|81
1652102670000|2022-05-09 13:24:30|15154.4|15152.9|15154.4|15152.9|15154.4|15152.9|15153.4|15151.9|409
1652102680000|2022-05-09 13:24:40|15154.7|15153.2|15154.4|15152.9|15155.7|15153.9|15154.4|15152.2|134
1652102690000|2022-05-09 13:24:50|15153.4|15151.9|15152.4|15150.9|15154.4|15152.9|15151.4|15149.6|95
1652102700000|2022-05-09 13:25:00|15152.7|15151.2|15153.4|15151.9|15154.4|15152.9|15152.4|15150.9|219
1652102710000|2022-05-09 13:25:10|15153.7|15152.2|15154.4|15152.9|15154.4|15152.9|15153.7|15152.2|56
1652102720000|2022-05-09 13:25:20|15155.1|15152.6|15155.4|15153.9|15155.4|15153.9|15154.4|15152.6|162
1652102730000|2022-05-09 13:25:30|15155.1|15153.6|15155.4|15153.9|15155.4|15153.9|15155.1|15153.6|44
1652102740000|2022-05-09 13:25:40|15156.4||15156.4||15156.4||15156.4||26
1652102750000|2022-05-09 13:25:50|15155.4|15154.9|15155.4|15153.9|15155.4|15154.9|15155.4|15153.9|76
1652102760000|2022-05-09 13:26:00|15156.4|15154.9|15158.4|15156.9|15158.4|15156.9|15156.4|15154.9|167
1652102770000|2022-05-09 13:26:10|15157.4|15155.9|15156.4|15154.9|15158.4|15156.9|15156.4|15154.9|150
1652102780000|2022-05-09 13:26:20|15157.4|15155.9|15156.4|15154.9|15157.4|15155.9|15156.4|15154.9|49
1652102790000|2022-05-09 13:26:30|15157.4|15153.9|15155.4|15153.9|15157.4|15153.9|15154.4|15152.9|84
1652102800000|2022-05-09 13:26:40|15156.4|15154.9|15158.4|15156.9|15158.4|15156.9|15155.4|15153.9|358
1652102810000|2022-05-09 13:26:50|15159.4|15157.2|15158.4|15156.9|15159.4|15157.9|15158.4|15155.9|39
1652102820000|2022-05-09 13:27:00|15159.4|15157.9|15159.4|15157.9|15159.4|15157.9|15159.1|15156.6|28
1652102830000|2022-05-09 13:27:10|15158.4|15156.9|15159.4|15157.9|15159.4|15157.9|15158.4|15156.9|31
1652102840000|2022-05-09 13:27:20|15160.1|15157.6|15159.4|15157.9|15160.4|15158.9|15158.4|15156.9|117
1652102850000|2022-05-09 13:27:30|15159.1|15156.6|15159.4|15157.9|15159.4|15157.9|15159.1|15156.6|44
1652102860000|2022-05-09 13:27:40|15160.4|15158.9|15165.1|15162.6|15166.8|15165.3|15160.4|15158.9|524
1652102870000|2022-05-09 13:27:50|15164.1|15163.6|15165.1|15163.6|15167.1|15165.6|15164.1|15163.6|198
1652102880000|2022-05-09 13:28:00|15163.1|15161.6|15164.1|15162.6|15164.4|15162.6|15163.1|15161.6|231
1652102890000|2022-05-09 13:28:10|15163.1|15161.6|15159.7|15158.2|15163.1|15161.6|15159.4|15157.9|268
1652102900000|2022-05-09 13:28:20|15159.4|15157.9|15159.7|15158.2|15159.7|15158.2|15159.4|15157.9|79
1652102910000|2022-05-09 13:28:30|15162.1|15160.6|15160.7|15159.2|15162.1|15160.6|15160.7|15159.2|19
1652102920000|2022-05-09 13:28:40|15159.7|15158.2|15160.1|15158.6|15160.1|15158.6|15159.7|15158.2|97
1652102930000|2022-05-09 13:28:50|15159.1|15157.6|15160.1|15158.6|15160.1|15158.6|15159.1|15157.6|75
1652102940000|2022-05-09 13:29:00|15161.1|15159.6|15162.1|15160.6|15162.1|15160.6|15160.1|15158.6|135
1652102950000|2022-05-09 13:29:10|15161.7|15159.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.6|35
1652102960000|2022-05-09 13:29:20|15162.1|15160.6|15160.1|15158.6|15162.1|15160.6|15160.1|15158.2|127
1652102970000|2022-05-09 13:29:30|15161.1|15159.6|15158.1|15156.6|15161.1|15159.6|15158.1|15156.6|124
1652102980000|2022-05-09 13:29:40|15157.8|15156.3|15159.1|15157.6|15159.1|15157.6|15157.1|15155.6|183
1652102990000|2022-05-09 13:29:50|15158.1|15156.6|15159.1|15157.6|15159.1|15157.6|15157.1|15155.6|117
1652103000000|2022-05-09 13:30:00|15158.8|15157.3|15158.1|15156.6|15159.4|15157.6|15158.1|15156.6|37
1652103010000|2022-05-09 13:30:10|15157.1|15155.6|15157.1|15155.6|15158.1|15156.6|15156.1|15154.6|252
1652103020000|2022-05-09 13:30:20|15156.8|15154.6|15157.1|15155.6|15157.1|15155.6|15156.1|15154.6|268
1652103030000|2022-05-09 13:30:30|15156.1|15154.6|15156.1|15154.6|15156.1|15154.6|15155.1|15153.6|128
1652103040000|2022-05-09 13:30:40|||||||||29
1652103050000|2022-05-09 13:30:50|15157.1|15155.6|15157.4|15155.9|15158.1|15156.6|15156.1|15154.6|212
1652103060000|2022-05-09 13:31:00|15158.1|15155.6|15159.1|15157.6|15160.1|15158.6|15157.4|15155.6|153
1652103070000|2022-05-09 13:31:10|15160.1|15158.6|15160.1|15158.6|15161.1|15159.6|15159.1|15157.6|140
1652103080000|2022-05-09 13:31:20|15159.7|15157.6|15161.1|15159.6|15161.1|15159.6|15159.7|15157.6|30
1652103090000|2022-05-09 13:31:30|15160.1|15158.6|15162.1|15160.6|15162.1|15160.6|15160.1|15158.6|61
1652103100000|2022-05-09 13:31:40|15161.1|15159.6|15160.1|15158.6|15161.1|15160.6|15160.1|15158.6|94
1652103110000|2022-05-09 13:31:50|15159.4|15157.6|15159.1|15157.6|15160.1|15158.6|15159.1|15157.6|70
1652103120000|2022-05-09 13:32:00|15160.1|15156.6|15161.1|15159.6|15161.1|15159.6|15159.1|15156.6|108
1652103130000|2022-05-09 13:32:10|15160.1|15158.6|15160.1|15158.6|15160.1|15159.6|15160.1|15158.6|32
1652103140000|2022-05-09 13:32:20|15159.4|15157.9|15160.1|15158.6|15161.1|15159.6|15159.1|15157.6|176
1652103150000|2022-05-09 13:32:30|15159.1|15157.6|15159.1|15157.6|15160.1|15158.6|15158.1|15156.6|85
1652103160000|2022-05-09 13:32:40|15160.1|15158.6|15161.1|15159.6|15161.1|15159.6|15160.1|15158.6|8
1652103170000|2022-05-09 13:32:50|15160.1|15158.6|15160.1|15158.6|15161.1|15158.6|15160.1|15158.6|32
1652103180000|2022-05-09 13:33:00|15161.1|15159.6|15161.1|15159.6|15161.4|15159.6|15161.1|15158.6|66
1652103190000|2022-05-09 13:33:10|15162.1|15160.6|15162.1|15160.6|15162.1|15160.6|15162.1|15159.6|201
1652103200000|2022-05-09 13:33:20|15161.1|15159.6|15160.1|15158.6|15161.1|15159.6|15160.1|15158.6|18
1652103210000|2022-05-09 13:33:30|15159.1|15157.6|15159.1|15157.6|15159.6|15157.6|15158.1|15156.6|181
1652103220000|2022-05-09 13:33:40|15160.1|15158.6|15160.1|15158.6|15161.1|15159.6|15160.1|15157.6|48
1652103230000|2022-05-09 13:33:50|15159.4|15157.6|15159.1|15157.6|15159.4|15157.9|15159.1|15157.6|17
1652103240000|2022-05-09 13:34:00|15158.1|15156.6|15159.1|15157.6|15159.4|15157.6|15158.1|15156.6|16
1652103250000|2022-05-09 13:34:10|15158.1|15156.6|15157.1|15155.6|15159.4|15157.6|15157.1|15155.6|167
1652103260000|2022-05-09 13:34:20|15158.1|15156.6|15158.1|15155.6|15158.1|15156.6|15157.1|15155.6|93
1652103270000|2022-05-09 13:34:30|15157.4|15155.9|15156.1|15154.6|15157.4|15155.9|15156.1|15154.2|68
1652103280000|2022-05-09 13:34:40|15157.1|15155.6|15156.1|15154.6|15157.1|15155.6|15156.1|15154.6|34
1652103290000|2022-05-09 13:34:50|15157.1|15155.6|15156.1|15154.6|15157.1|15155.6|15156.1|15154.6|108
1652103300000|2022-05-09 13:35:00|15155.1|15153.6|15158.1|15156.6|15158.1|15156.6|15155.1|15153.6|141
1652103310000|2022-05-09 13:35:10|15157.1|15155.6|15156.1|15154.6|15158.4|15156.6|15156.1|15154.6|74
1652103320000|2022-05-09 13:35:20|15157.1|15155.6|15157.1|15155.6|15157.1|15155.6|15156.1|15154.6|42
1652103330000|2022-05-09 13:35:30|15156.4|15154.6|15157.1|15155.6|15157.1|15155.6|15156.4|15154.6|17
1652103340000|2022-05-09 13:35:40|15158.1|15156.6|15157.1|15155.6|15159.1|15157.6|15157.1|15155.6|66
1652103350000|2022-05-09 13:35:50|15156.1|15154.6|15158.1|15156.6|15159.1|15156.6|15156.1|15154.6|122
1652103360000|2022-05-09 13:36:00|15157.7|15155.6|15161.1|15159.6|15161.1|15159.6|15157.7|15155.6|391
1652103370000|2022-05-09 13:36:10|15160.1|15158.6|15161.1|15159.6|15161.1|15159.6|15159.1|15157.1|55
1652103380000|2022-05-09 13:36:20|15160.1|15158.6|15161.1|15159.6|15161.4|15159.6|15160.1|15158.6|39
1652103390000|2022-05-09 13:36:30|15162.1|15160.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.6|52
1652103400000|2022-05-09 13:36:40|15163.1|15161.6|15163.1|15161.6|15163.4|15161.6|15162.1|15160.6|218
1652103410000|2022-05-09 13:36:50|15162.1|15160.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.6|187
1652103420000|2022-05-09 13:37:00|15162.1|15160.6|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|138
1652103430000|2022-05-09 13:37:10|15162.1|15160.6|15161.1|15159.6|15163.1|15160.6|15161.1|15159.6|116
1652103440000|2022-05-09 13:37:20|15161.4|15159.9|15161.1|15159.6|15162.1|15160.6|15160.1|15158.6|134
1652103450000|2022-05-09 13:37:30|15160.1|15158.6|15161.1|15159.6|15161.1|15159.6|15160.1|15158.6|45
1652103460000|2022-05-09 13:37:40|15160.4|15158.9|15161.1|15159.6|15161.1|15159.6|15160.1|15158.6|116
1652103470000|2022-05-09 13:37:50|15160.1|15158.6|15160.1|15158.6|15161.1|15159.6|15160.1|15158.2|122
1652103480000|2022-05-09 13:38:00|15159.1|15157.6|15159.1|15157.6|15160.1|15158.6|15158.1|15156.6|100
1652103490000|2022-05-09 13:38:10|15160.1|15158.6|15160.1|15157.6|15160.4|15158.6|15159.1|15157.2|108
1652103500000|2022-05-09 13:38:20|15159.4|15158.6|15159.1|15156.6|15159.4|15158.6|15158.1|15156.6|127
1652103510000|2022-05-09 13:38:30|15158.1|15157.6|15159.1|15157.6|15159.1|15157.6|15158.1|15156.6|107
1652103520000|2022-05-09 13:38:40|15160.1|15158.6|15161.1|15159.6|15161.1|15159.6|15160.1|15158.6|198
1652103530000|2022-05-09 13:38:50|15160.1|15158.6|15160.1|15158.6|15161.4|15159.2|15160.1|15158.6|21
1652103540000|2022-05-09 13:39:00|15159.7|15158.2|15156.1|15154.6|15160.1|15158.2|15156.1|15154.6|321
1652103550000|2022-05-09 13:39:10|15157.1|15155.6|15156.1|15154.6|15157.4|15155.6|15155.1|15153.6|143
1652103560000|2022-05-09 13:39:20|15155.7|15153.6|15156.1|15154.6|15156.1|15154.6|15155.7|15153.6|82
1652103570000|2022-05-09 13:39:30|15155.1|15153.6|15155.1|15153.6|15157.4|15155.6|15155.1|15153.2|79
1652103580000|2022-05-09 13:39:40|15156.1|15154.6|15156.1|15154.6|15157.1|15155.6|15155.1|15153.6|322
1652103590000|2022-05-09 13:39:50|15155.1|15153.6|15156.1|15154.6|15156.1|15154.6|15155.1|15152.6|302
1652103600000|2022-05-09 13:40:00|15157.1|15155.6|15157.1|15155.6|15158.1|15156.6|15156.1|15154.6|120
1652103610000|2022-05-09 13:40:10|15157.4|15155.9|15159.1|15157.6|15159.1|15157.6|15157.4|15155.6|121
1652103620000|2022-05-09 13:40:20|15158.1|15156.6|15160.1|15158.6|15160.1|15158.6|15158.1|15156.6|120
1652103630000|2022-05-09 13:40:30|15160.8|15159.3|15161.1|15159.6|15162.4|15160.6|15160.8|15159.3|120
1652103640000|2022-05-09 13:40:40|15161.8|15160.3|15158.1|15156.6|15162.1|15160.6|15158.1|15156.6|115
1652103650000|2022-05-09 13:40:50|15157.8|15156.3|15155.1|15153.6|15158.1|15156.3|15155.1|15153.6|261
1652103660000|2022-05-09 13:41:00|15155.8|15153.3|15153.1|15151.6|15156.1|15154.6|15152.4|15150.9|221
1652103670000|2022-05-09 13:41:10|15153.4|15151.9|15154.8|15153.3|15155.8|15154.3|15152.4|15150.6|249
1652103680000|2022-05-09 13:41:20|15155.8|15154.3|15155.1|15153.6|15156.1|15154.6|15153.4|15151.9|376
1652103690000|2022-05-09 13:41:30|15154.1|15152.6|15152.4|15150.9|15154.1|15153.6|15152.4|15150.9|298
1652103700000|2022-05-09 13:41:40|15151.4|15149.9|15151.4|15148.9|15151.9|15149.9|15150.4|15148.6|399
1652103710000|2022-05-09 13:41:50|15150.4|15149.9|15150.4|15148.9|15151.8|15149.9|15150.4|15148.9|208
1652103720000|2022-05-09 13:42:00|15150.8|15149.3|15151.4|15149.9|15151.8|15149.9|15150.4|15148.6|76
1652103730000|2022-05-09 13:42:10|15152.4|15150.9|15153.4|15150.9|15153.4|15151.9|15152.4|15150.9|95
1652103740000|2022-05-09 13:42:20|15153.1|15151.6|15151.4|15149.9|15153.4|15151.9|15151.4|15149.9|74
1652103750000|2022-05-09 13:42:30|15151.1|15148.9|15151.4|15149.9|15151.4|15149.9|15150.4|15148.6|169
1652103760000|2022-05-09 13:42:40|15152.1|15150.6|15152.4|15150.9|15153.4|15151.9|15151.4|15149.9|124
1652103770000|2022-05-09 13:42:50|15153.4|15151.9|15155.4|15153.9|15155.8|15154.3|15152.4|15150.9|128
1652103780000|2022-05-09 13:43:00|15154.8|15153.3|15154.8|15153.3|15155.8|15154.3|15154.8|15153.3|89
1652103790000|2022-05-09 13:43:10|15155.8|15154.3|15153.4|15151.9|15155.8|15154.3|15153.4|15151.9|142
1652103800000|2022-05-09 13:43:20|15153.8|15152.3|15153.4|15150.9|15155.1|15153.3|15152.4|15150.9|113
1652103810000|2022-05-09 13:43:30|15153.8|15151.9|15153.4|15151.9|15153.8|15151.9|15153.4|15150.9|169
1652103820000|2022-05-09 13:43:40|15152.4|15150.9|15153.4|15150.9|15153.4|15150.9|15152.4|15150.9|47
1652103830000|2022-05-09 13:43:50|15152.4|15151.9|15154.8|15153.3|15154.8|15153.3|15152.4|15150.9|102
1652103840000|2022-05-09 13:44:00|15156.1|15153.6|15154.8|15153.3|15156.1|15154.3|15153.4|15151.9|65
1652103850000|2022-05-09 13:44:10|15153.4|15151.9|15153.4|15151.9|15155.8|15154.3|15153.4|15151.9|60
1652103860000|2022-05-09 13:44:20|15152.4|15150.9|15153.4|15151.9|15154.8|15153.3|15152.4|15150.9|145
1652103870000|2022-05-09 13:44:30|15154.8|15152.3|15153.4|15151.9|15154.8|15152.9|15153.4|15151.9|73
1652103880000|2022-05-09 13:44:40|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|11
1652103890000|2022-05-09 13:44:50|15153.4|15151.9|15152.4|15149.9|15154.8|15153.3|15151.7|15149.9|288
1652103900000|2022-05-09 13:45:00|15151.4|15150.9|15151.4|15149.9|15152.4|15150.9|15151.4|15149.9|34
1652103910000|2022-05-09 13:45:10|15151.1|15149.6|15153.1|15151.6|15153.8|15151.9|15151.1|15149.6|209
1652103920000|2022-05-09 13:45:20|15152.7|15151.2|15152.4|15150.9|15152.7|15151.2|15152.4|15150.9|116
1652103930000|2022-05-09 13:45:30|15152.1|15150.6|15152.4|15150.9|15152.4|15150.9|15151.4|15149.9|110
1652103940000|2022-05-09 13:45:40|||||||||373
1652103950000|2022-05-09 13:45:50|15151.4|15149.9|15151.1|15149.6|15151.4|15149.9|15149.4|15147.9|330
1652103960000|2022-05-09 13:46:00|15152.1|15150.6|15153.1|15150.6|15153.1|15151.6|15151.1|15149.6|147
1652103970000|2022-05-09 13:46:10|15153.8|15151.6|15153.1|15151.6|15154.1|15152.6|15152.1|15150.6|219
1652103980000|2022-05-09 13:46:20|15152.1|15150.6|15153.1|15151.6|15153.4|15151.6|15152.1|15150.6|78
1652103990000|2022-05-09 13:46:30|15154.1|15151.9|15153.1|15151.6|15154.4|15152.6|15153.1|15151.6|78
1652104000000|2022-05-09 13:46:40|15154.1|15152.6|15154.1|15152.6|15154.1|15152.6|15153.1|15151.6|189
1652104010000|2022-05-09 13:46:50|15155.4|15152.9|15155.1|15153.6|15155.8|15153.6|15155.1|15152.9|354
1652104020000|2022-05-09 13:47:00|15156.1|15154.6|15156.1|15154.6|15158.1|15156.6|15155.8|15153.3|206
1652104030000|2022-05-09 13:47:10|15157.1|15155.6|15159.1|15157.6|15159.1|15157.6|15157.1|15155.6|129
1652104040000|2022-05-09 13:47:20|15158.1|15156.6|15159.1|15157.6|15160.1|15158.6|15158.1|15156.3|241
1652104050000|2022-05-09 13:47:30|15157.4|15155.9|15159.1|15157.6|15159.1|15157.6|15157.4|15155.9|58
1652104060000|2022-05-09 13:47:40|15158.1|15156.6|15161.1|15159.6|15161.1|15159.6|15158.1|15156.6|354
1652104070000|2022-05-09 13:47:50|15161.8|15159.3|15162.1|15160.6|15163.1|15161.6|15161.1|15159.3|168
1652104080000|2022-05-09 13:48:00|15162.4|15160.9|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|65
1652104090000|2022-05-09 13:48:10|15164.1|15162.6|15163.1|15161.6|15164.1|15162.6|15162.1|15160.6|145
1652104100000|2022-05-09 13:48:20|15163.4|15160.9|15163.1|15161.6|15164.1|15162.6|15162.1|15160.6|134
1652104110000|2022-05-09 13:48:30|||||||||20
1652104120000|2022-05-09 13:48:40|15162.1|15160.6|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|323
1652104130000|2022-05-09 13:48:50|15164.1|15162.6|15163.1|15161.6|15164.4|15162.6|15163.1|15161.3|153
1652104140000|2022-05-09 13:49:00|15164.1|15162.6|15165.1|15163.6|15165.4|15163.6|15163.1|15161.6|258
1652104150000|2022-05-09 13:49:10|15164.1|15162.6|15164.1|15162.6|15164.1|15162.6|15163.1|15161.6|247
1652104160000|2022-05-09 13:49:20|15163.1|15161.6|15163.1|15161.6|15164.1|15162.6|15163.1|15161.6|127
1652104170000|2022-05-09 13:49:30|15162.1|15160.6|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|137
1652104180000|2022-05-09 13:49:40|15164.1|15162.6|15164.1|15161.6|15165.1|15163.6|15163.1|15161.3|40
1652104190000|2022-05-09 13:49:50|15163.1|15162.6|15163.1|15161.6|15164.1|15162.6|15163.1|15160.6|87
1652104200000|2022-05-09 13:50:00|15162.1|15160.6|15161.4|15159.9|15163.1|15161.6|15161.4|15159.9|124
1652104210000|2022-05-09 13:50:10|15162.1|15160.6|15164.1|15162.6|15164.1|15162.6|15161.1|15159.6|214
1652104220000|2022-05-09 13:50:20|15163.8|15161.3|15163.1|15161.6|15164.1|15162.6|15163.1|15161.3|35
1652104230000|2022-05-09 13:50:30|15162.1|15160.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.3|225
1652104240000|2022-05-09 13:50:40|15163.1|15159.6|15162.1|15160.6|15163.1|15161.6|15162.1|15159.6|227
1652104250000|2022-05-09 13:50:50|15162.8|15160.3|15163.1|15161.6|15163.1|15161.6|15162.1|15160.3|68
1652104260000|2022-05-09 13:51:00|15163.4|15160.9|15164.1|15161.6|15164.1|15162.6|15162.1|15160.6|87
1652104270000|2022-05-09 13:51:10|15163.1|15161.9|15161.1|15159.6|15164.1|15161.9|15161.1|15159.3|64
1652104280000|2022-05-09 13:51:20|15161.4|15159.9|15163.1|15161.6|15163.1|15161.6|15161.4|15159.9|509
1652104290000|2022-05-09 13:51:30|15164.1|15162.6|15166.1|15164.6|15167.1|15165.6|15164.1|15162.6|48
1652104300000|2022-05-09 13:51:40|15167.1|15165.6|15168.1|15166.6|15168.1|15166.6|15167.1|15165.6|443
1652104310000|2022-05-09 13:51:50|15167.4|15165.9|15166.1|15164.6|15167.4|15165.9|15165.1|15163.6|115
1652104320000|2022-05-09 13:52:00|15165.1|15163.6|15164.1|15162.6|15166.4|15164.6|15164.1|15162.6|104
1652104330000|2022-05-09 13:52:10|15164.8|15163.3|15163.1|15161.6|15165.1|15163.6|15163.1|15161.6|54
1652104340000|2022-05-09 13:52:20|15164.1|15162.6|15165.1|15163.6|15165.1|15163.6|15164.1|15162.6|61
1652104350000|2022-05-09 13:52:30|15166.1|15164.6|15165.1|15163.6|15166.4|15164.6|15165.1|15163.6|127
1652104360000|2022-05-09 13:52:40|15164.8|15163.3|15165.1|15163.6|15165.1|15163.6|15163.1|15161.6|480
1652104370000|2022-05-09 13:52:50|15166.1|15164.6|15165.1|15163.6|15167.4|15165.6|15165.1|15163.6|131
1652104380000|2022-05-09 13:53:00|15166.1|15164.6|15165.1|15163.6|15166.1|15164.6|15164.1|15162.3|109
1652104390000|2022-05-09 13:53:10|15164.1|15162.6|15165.1|15163.6|15165.1|15163.6|15164.1|15162.6|33
1652104400000|2022-05-09 13:53:20|15164.1|15162.6|15164.1|15162.6|15165.1|15163.6|15164.1|15161.9|59
1652104410000|2022-05-09 13:53:30|15164.8|15163.3|15164.1|15162.6|15165.1|15163.6|15164.1|15162.6|145
1652104420000|2022-05-09 13:53:40|15165.1|15162.9|15164.1|15162.6|15165.4|15163.6|15164.1|15162.6|90
1652104430000|2022-05-09 13:53:50|15163.1|15161.6|15164.1|15162.6|15164.1|15162.6|15163.1|15161.6|62
1652104440000|2022-05-09 13:54:00|15165.1|15163.6|15164.1|15162.6|15165.1|15163.6|15164.1|15162.6|82
1652104460000|2022-05-09 13:54:20|15164.4|15162.9|15164.1|15162.6|15165.1|15163.6|15164.1|15162.6|25
1652104470000|2022-05-09 13:54:30|15165.1|15163.6|15165.1|15163.6|15166.1|15164.6|15164.1|15162.6|71
1652104480000|2022-05-09 13:54:40|15166.1|15163.9|15164.1|15162.6|15166.1|15163.9|15163.8|15162.3|53
1652104490000|2022-05-09 13:54:50|15163.1|15161.6|15164.1|15162.6|15164.1|15162.6|15163.1|15161.6|36
1652104500000|2022-05-09 13:55:00|15165.1|15162.3|15163.1|15161.6|15165.1|15163.6|15163.1|15161.6|198
1652104510000|2022-05-09 13:55:10|15162.8|15160.3|15163.1|15161.6|15163.1|15161.6|15162.1|15160.3|50
1652104520000|2022-05-09 13:55:20|15164.1|15162.6|15162.1|15160.6|15164.1|15162.6|15162.1|15160.6|199
1652104530000|2022-05-09 13:55:30|15161.1|15159.6|15160.1|15158.6|15161.4|15159.6|15160.1|15158.3|269
1652104540000|2022-05-09 13:55:40|15162.1|15160.6|15164.1|15162.6|15165.1|15163.6|15162.1|15160.6|495
1652104550000|2022-05-09 13:55:50|15165.1|15163.6|15167.1|15165.6|15168.1|15166.6|15164.1|15163.6|67
1652104560000|2022-05-09 13:56:00|15168.1|15166.6|15167.1|15165.6|15168.1|15166.6|15166.1|15164.6|48
1652104570000|2022-05-09 13:56:10|15168.1|15166.6|15166.1|15164.6|15168.1|15166.6|15166.1|15164.6|156
1652104580000|2022-05-09 13:56:20|15166.4|15164.9|15167.1|15165.6|15167.1|15165.6|15166.1|15164.6|69
1652104590000|2022-05-09 13:56:30|15166.1|15164.6|15166.1|15164.6|15168.1|15166.6|15166.1|15164.6|259
1652104600000|2022-05-09 13:56:40|15167.1|15165.6|15167.1|15165.6|15167.1|15165.6|15166.1|15164.6|94
1652104610000|2022-05-09 13:56:50|15167.4|15164.9|15163.1|15161.6|15167.4|15164.9|15163.1|15161.6|92
1652104620000|2022-05-09 13:57:00|15164.1|15162.6|15163.1|15161.6|15164.1|15162.6|15163.1|15161.6|59
1652104630000|2022-05-09 13:57:10|15164.1|15162.6|15162.1|15160.6|15164.4|15162.6|15162.1|15160.6|168
1652104640000|2022-05-09 13:57:20|15161.1|15159.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.6|35
1652104650000|2022-05-09 13:57:30|15162.1|15160.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.3|77
1652104660000|2022-05-09 13:57:40|15163.1|15161.6|15164.1|15162.6|15164.1|15162.6|15163.1|15160.6|81
1652104670000|2022-05-09 13:57:50|15165.1|15163.6|15167.1|15165.6|15167.1|15165.6|15164.1|15163.6|135
1652104680000|2022-05-09 13:58:00|15168.1|15166.6|15168.1|15166.6|15168.1|15166.6|15167.1|15165.6|378
1652104690000|2022-05-09 13:58:10|15167.1|15165.6|15167.1|15165.6|15168.1|15166.6|15167.1|15165.3|31
1652104700000|2022-05-09 13:58:20|15168.1|15166.6|15167.1|15165.6|15168.1|15166.6|15167.1|15165.6|424
1652104710000|2022-05-09 13:58:30|15166.1|15164.6|15166.1|15164.6|15166.1|15164.6|15166.1|15164.6|8
1652104720000|2022-05-09 13:58:40|15165.1|15163.6|15166.1|15164.6|15166.1|15164.6|15165.1|15163.3|58
1652104730000|2022-05-09 13:58:50|15167.1|15165.6|15166.1|15164.6|15167.4|15165.6|15166.1|15164.6|151
1652104740000|2022-05-09 13:59:00|15167.1|15165.3|15167.1|15165.6|15168.1|15165.6|15166.1|15164.6|40
1652104750000|2022-05-09 13:59:10|15168.1|15166.6|15167.1|15165.6|15168.1|15166.6|15166.8|15164.6|101
1652104760000|2022-05-09 13:59:20|15168.1|15165.9|15167.1|15165.6|15168.4|15166.6|15167.1|15165.6|28
1652104770000|2022-05-09 13:59:30|15166.1|15164.6|15166.1|15164.6|15167.1|15165.6|15166.1|15164.6|246
1652104780000|2022-05-09 13:59:40|15166.4|15164.9|15167.1|15165.6|15167.1|15165.6|15166.1|15164.3|29
1652104790000|2022-05-09 13:59:50|15168.1|15166.6|15170.1|15168.6|15170.1|15168.6|15168.1|15166.3|1064
1652104800000|2022-05-09 14:00:00|15171.1|15169.6|15170.1|15168.6|15171.1|15169.6|15169.1|15167.6|155
1652104810000|2022-05-09 14:00:10|15170.8|15169.3|15173.1|15171.6|15173.1|15171.6|15170.1|15168.6|82
1652104820000|2022-05-09 14:00:20|15174.1|15172.6|15176.4|15174.9|15176.4|15174.9|15174.1|15172.6|199
1652104830000|2022-05-09 14:00:30|15176.8|15175.3|15175.4|15173.9|15178.8|15177.3|15174.4|15172.9|385
1652104840000|2022-05-09 14:00:40|15176.4|15174.9|15174.4|15172.9|15177.1|15175.6|15173.4|15171.6|198
1652104850000|2022-05-09 14:00:50|15175.4|15173.9|15174.1|15172.6|15175.4|15173.9|15172.4|15170.9|423
1652104860000|2022-05-09 14:01:00|15174.4|15171.9|15175.4|15173.9|15176.8|15175.3|15173.4|15171.9|85
1652104870000|2022-05-09 14:01:10|15174.4|15172.9|15174.4|15172.9|15176.8|15175.3|15174.4|15172.9|94
1652104880000|2022-05-09 14:01:20|15175.4|15173.9|15175.4|15173.9|15176.8|15175.3|15174.4|15172.9|105
1652104890000|2022-05-09 14:01:30|15176.8|15175.3|15175.4|15173.9|15176.8|15175.3|15174.4|15172.9|140
1652104900000|2022-05-09 14:01:40|15174.4|15172.9|15175.4|15173.9|15176.8|15175.3|15174.4|15172.6|90
1652104910000|2022-05-09 14:01:50|15174.4|15172.9|15179.8|15178.3|15179.8|15178.3|15174.4|15172.9|206
1652104920000|2022-05-09 14:02:00|15180.8|15179.3|15177.8|15176.3|15181.8|15180.3|15176.8|15175.3|436
1652104930000|2022-05-09 14:02:10|15176.8|15175.3|15178.8|15177.3|15178.8|15177.3|15176.8|15175.3|54
1652104940000|2022-05-09 14:02:20|15177.8|15176.3|15176.8|15175.3|15179.1|15176.6|15173.4|15171.9|423
1652104950000|2022-05-09 14:02:30|15177.8|15176.3|15177.8|15175.3|15178.8|15176.3|15175.4|15173.9|119
1652104960000|2022-05-09 14:02:40|15176.8|15176.3|15177.8|15176.3|15179.1|15177.3|15176.8|15175.3|189
1652104970000|2022-05-09 14:02:50|15178.8|15177.3|15177.8|15176.3|15178.8|15177.3|15176.8|15175.3|203
1652104980000|2022-05-09 14:03:00|15178.8|15177.3|15176.8|15175.3|15178.8|15177.3|15176.8|15175.3|164
1652104990000|2022-05-09 14:03:10|15177.8|15176.3|15178.8|15177.3|15179.1|15177.3|15177.8|15176.3|110
1652105000000|2022-05-09 14:03:20|15177.8|15176.3|15177.8|15176.3|15178.8|15177.3|15177.8|15176.3|100
1652105010000|2022-05-09 14:03:30|15178.1|15176.6|15178.8|15177.3|15178.8|15177.3|15177.8|15176.3|85
1652105020000|2022-05-09 14:03:40|15177.8|15176.3|15175.4|15173.9|15178.8|15177.3|15175.4|15173.9|85
1652105030000|2022-05-09 14:03:50|15175.8|15173.3|15175.4|15173.9|15175.8|15173.9|15175.4|15172.9|62
1652105040000|2022-05-09 14:04:00|15174.4|15172.9|15178.8|15177.3|15178.8|15177.3|15174.4|15172.9|204
1652105050000|2022-05-09 14:04:10|15177.8|15176.3|15178.8|15177.3|15179.8|15178.3|15177.8|15176.3|74
1652105060000|2022-05-09 14:04:20|15179.5|15178|15182.8|15181.3|15182.8|15181.3|15178.8|15177.3|134
1652105070000|2022-05-09 14:04:30|15183.8|15182.3|15181.8|15180.3|15183.8|15182.3|15181.8|15180.3|127
1652105080000|2022-05-09 14:04:40|15181.1|15179.6|15181.8|15180.3|15181.8|15180.3|15180.8|15179.3|67
1652105090000|2022-05-09 14:04:50|15181.4|15179.3|15179.8|15178.3|15181.8|15180.3|15179.8|15178.3|259
1652105100000|2022-05-09 14:05:00|15180.8||15179.8||15180.8||15179.8||226
1652105110000|2022-05-09 14:05:10|15178.8|15177.3|15177.8|15176.3|15178.8|15177.3|15177.8|15176.3|92
1652105120000|2022-05-09 14:05:20|15176.8|15175.3|15178.8|15177.3|15179.1|15177.3|15176.8|15175.3|102
1652105130000|2022-05-09 14:05:30|15177.8|15176.3|15179.8|15178.3|15179.8|15178.3|15177.8|15176.3|131
1652105140000|2022-05-09 14:05:40|15178.8|15177.3|15179.8|15178.3|15179.8|15178.3|15178.8|15177.3|267
1652105150000|2022-05-09 14:05:50|15181.8|15180.3|15179.8|15178.3|15181.8|15180.3|15179.8|15178.3|52
1652105160000|2022-05-09 14:06:00|15180.8|15179.3|15179.8|15178.3|15181.8|15179.3|15179.8|15178.3|195
1652105170000|2022-05-09 14:06:10|15178.8|15177.3|15178.8|15177.3|15180.1|15178.3|15178.8|15177.3|123
1652105180000|2022-05-09 14:06:20|15179.8|15178.3|15178.8|15177.3|15180.8|15179.3|15178.8|15176.3|151
1652105190000|2022-05-09 14:06:30|15177.8|15176.3|15178.8|15177.3|15179.8|15178.3|15177.8|15176.3|151
1652105200000|2022-05-09 14:06:40|15179.8|15178.3|15178.8|15177.3|15180.1|15178.3|15178.8|15177.3|85
1652105210000|2022-05-09 14:06:50|15178.1|15176.3|15179.8|15177.3|15179.8|15178.3|15178.1|15176.3|250
1652105220000|2022-05-09 14:07:00|15178.8|15176.9|15178.8|15176.3|15179.8|15177.3|15178.8|15176.3|26
1652105230000|2022-05-09 14:07:10|15178.4|15175.9|15179.8|15178.3|15179.8|15178.3|15177.8|15175.9|121
1652105240000|2022-05-09 14:07:20|15180.8|15179.3|15179.8|15178.3|15180.8|15179.3|15179.8|15178.3|70
1652105250000|2022-05-09 14:07:30|15178.8|15177.3|15178.8|15177.3|15179.8|15178.3|15178.8|15177.3|74
1652105260000|2022-05-09 14:07:40|15177.8|15176.3|15176.8|15175.3|15177.8|15176.3|15176.8|15175.3|131
1652105270000|2022-05-09 14:07:50|15176.4|15174.9|15177.8|15175.3|15177.8|15176.3|15176.4|15174.9|111
1652105280000|2022-05-09 14:08:00|15176.8|15175.6|15177.8|15176.3|15178.1|15176.3|15176.8|15175.3|148
1652105290000|2022-05-09 14:08:10|15177.5|15176|15176.8|15175.3|15177.8|15176.3|15176.8|15175.3|55
1652105300000|2022-05-09 14:08:20|15176.4|15174.9|15178.8|15177.3|15178.8|15177.3|15176.4|15174.9|119
1652105310000|2022-05-09 14:08:30|15179.1|15176.6|15177.8|15176.3|15179.1|15177.3|15176.8|15174.9|78
1652105320000|2022-05-09 14:08:40|15177.4|15174.9|15177.8|15176.3|15177.8|15176.3|15176.8|15174.9|116
1652105330000|2022-05-09 14:08:50|15178.1|15176.6|15180.8|15179.3|15180.8|15179.3|15178.1|15176.6|120
1652105340000|2022-05-09 14:09:00|15181.8|15180.3|15181.8|15180.3|15183.1|15181.6|15181.8|15180.3|130
1652105350000|2022-05-09 14:09:10|15183.1|15181.6|15182.8|15181.3|15184.1|15182.6|15181.8|15180.3|1257
1652105360000|2022-05-09 14:09:20|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15181.4|15178.9|165
1652105370000|2022-05-09 14:09:30|15182.8|15181.6|15182.8|15181.3|15184.1|15182.3|15182.8|15181.3|180
1652105380000|2022-05-09 14:09:40|15183.8|15182.3|15183.8|15182.3|15183.8|15182.3|15183.4|15181.9|96
1652105390000|2022-05-09 14:09:50|15182.8|15181.3|15184.8|15183.3|15184.8|15183.3|15182.8|15181.3|53
1652105400000|2022-05-09 14:10:00|15185.8|15182.3|15184.8|15183.3|15185.8|15184.3|15183.8|15182.3|112
1652105410000|2022-05-09 14:10:10|15183.8|15182.3|15184.8|15183.3|15185.8|15183.6|15183.8|15181.9|51
1652105420000|2022-05-09 14:10:20|15187.8|15186.3|15184.8|15183.3|15187.8|15186.3|15183.8|15182.3|166
1652105430000|2022-05-09 14:10:30|15183.8|15182.3|15184.8|15182.3|15184.8|15183.3|15182.8|15181.3|178
1652105440000|2022-05-09 14:10:40|15183.8|15181.3|15180.8|15179.3|15183.8|15181.3|15180.8|15179.3|116
1652105450000|2022-05-09 14:10:50|15181.8|15180.3|15180.8|15179.3|15182.8|15181.3|15180.8|15179.3|113
1652105460000|2022-05-09 14:11:00|15181.8|15179.6|15180.8|15179.3|15181.8|15180.3|15180.8|15179.3|132
1652105470000|2022-05-09 14:11:10|15181.8|15180.3|15182.8|15181.3|15182.8|15181.3|15180.8|15179.3|309
1652105480000|2022-05-09 14:11:20|15184.1|15181.6|15180.8|15179.3|15184.1|15182.3|15180.8|15179.3|155
1652105490000|2022-05-09 14:11:30|15179.8|15178.3|15180.8|15179.3|15180.8|15179.3|15179.8|15178.3|115
1652105500000|2022-05-09 14:11:40|15179.8|15178.3|15179.8|15178.3|15179.8|15178.3|15179.8|15178.3|35
1652105510000|2022-05-09 14:11:50|15180.8|15177.3|15180.8|15179.3|15180.8|15179.3|15179.8|15177.3|154
1652105520000|2022-05-09 14:12:00|15181.8|15179.9|15180.8|15179.3|15181.8|15180.3|15179.8|15177.9|250
1652105530000|2022-05-09 14:12:10|15181.8|15180.3|15180.8|15179.3|15182.8|15181.3|15180.8|15179.3|350
1652105540000|2022-05-09 14:12:20|15181.1|15179.6|15181.8|15180.3|15181.8|15180.3|15181.1|15179.6|374
1652105550000|2022-05-09 14:12:30|15182.8|15181.3|15182.8|15181.3|15182.8|15181.3|15181.8|15180.3|214
1652105560000|2022-05-09 14:12:40|15181.8|15180.3|15180.8|15179.3|15181.8|15180.3|15180.8|15179.3|82
1652105570000|2022-05-09 14:12:50|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15180.8|15179.3|87
1652105580000|2022-05-09 14:13:00|15180.8|15179.3|15179.8|15178.3|15181.1|15179.6|15179.8|15178.3|72
1652105590000|2022-05-09 14:13:10|15180.8|15178.9|15177.8|15176.3|15180.8|15178.9|15177.8|15176.3|299
1652105600000|2022-05-09 14:13:20|15178.8|15175.3|15177.8|15176.3|15178.8|15177.3|15177.8|15175.3|78
1652105610000|2022-05-09 14:13:30|15178.8|15177.3|15176.8|15175.3|15178.8|15177.3|15176.8|15175.3|21
1652105620000|2022-05-09 14:13:40|15177.8|15176.3|15175.4|15173.9|15177.8|15176.3|15175.4|15173.9|105
1652105630000|2022-05-09 14:13:50|15175.8|15173.3|15174.4|15172.9|15175.8|15173.9|15174.4|15172.9|61
1652105640000|2022-05-09 14:14:00|15175.4|15173.9|15174.4|15172.9|15175.4|15173.9|15174.4|15172.9|576
1652105650000|2022-05-09 14:14:10|15173.4|15171.9|15173.4|15171.9|15174.4|15172.9|15173.4|15171.9|186
1652105660000|2022-05-09 14:14:20|15172.4|15170.9|15170.1|15168.6|15172.4|15170.9|15170.1|15167.6|385
1652105670000|2022-05-09 14:14:30|15169.1|15167.6|15171.4|15169.9|15171.4|15169.9|15168.8|15166.6|498
1652105680000|2022-05-09 14:14:40|15171.1|15168.9|15173.4|15171.9|15173.4|15171.9|15170.8|15168.9|268
1652105690000|2022-05-09 14:14:50|15173.8|15170.9|15172.4|15170.9|15174.4|15172.9|15172.4|15170.9|513
1652105700000|2022-05-09 14:15:00|15172.8|15169.9|15174.4|15172.9|15174.4|15172.9|15172.8|15169.9|209
1652105710000|2022-05-09 14:15:10|15175.4|15173.9|15175.4|15173.9|15175.4|15173.9|15174.4|15172.9|55
1652105720000|2022-05-09 14:15:20|15176.4|15174.9|15178.8|15177.3|15179.1|15177.3|15176.4|15174.9|291
1652105730000|2022-05-09 14:15:30|15177.8|15176.3|15176.8|15175.3|15177.8|15176.3|15176.8|15175.3|131
1652105740000|2022-05-09 14:15:40|15177.8|15174.6|15175.4|15173.9|15177.8|15174.6|15175.4|15173.9|119
1652105750000|2022-05-09 14:15:50|15175.8|15173.3|15173.4|15171.9|15175.8|15173.3|15173.4|15170.9|82
1652105760000|2022-05-09 14:16:00|15172.4|15170.9|15172.4|15170.9|15173.4|15171.9|15172.4|15170.6|323
1652105770000|2022-05-09 14:16:10|15171.4|15169.9|15172.4|15170.9|15172.8|15170.9|15171.4|15169.9|532
1652105780000|2022-05-09 14:16:20|15173.4|15171.9|15173.4|15171.9|15173.4|15171.9|15173.4|15171.9|164
1652105790000|2022-05-09 14:16:30|15174.4|15172.9|15173.4|15171.9|15175.4|15173.9|15173.4|15171.9|370
1652105800000|2022-05-09 14:16:40|15172.4|15170.9|15172.4|15170.9|15173.4|15171.9|15172.4|15170.9|175
1652105810000|2022-05-09 14:16:50|15172.8|15170.3|15172.8|15170.3|15172.8|15170.9|15171.4|15169.9|217
1652105820000|2022-05-09 14:17:00|15171.4|15169.9|15171.4|15169.9|15172.4|15170.9|15171.4|15169.6|50
1652105830000|2022-05-09 14:17:10|15172.4|15170.9|15172.4|15170.9|15173.4|15171.9|15171.4|15169.6|185
1652105840000|2022-05-09 14:17:20|15172.1|15170.6|15171.4|15169.9|15172.4|15170.9|15170.1|15168.6|264
1652105850000|2022-05-09 14:17:30|15172.1|15170.6|15171.4|15169.9|15172.4|15170.9|15170.1|15168.6|43
1652105860000|2022-05-09 14:17:40|15170.1|15168.9|15171.4|15169.9|15172.4|15170.9|15170.1|15168.6|40
1652105870000|2022-05-09 14:17:50|15172.4|15170.6|15171.4|15169.9|15173.4|15171.9|15171.4|15169.9|177
1652105880000|2022-05-09 14:18:00|15170.1|15168.6|15170.1|15168.6|15171.4|15169.9|15170.1|15168.6|68
1652105890000|2022-05-09 14:18:10|15171.4|15169.9|15171.4|15169.9|15171.4|15169.9|15170.1|15168.6|290
1652105900000|2022-05-09 14:18:20|15173.4|15171.9|15173.4|15170.9|15173.4|15171.9|15172.4|15170.6|82
1652105910000|2022-05-09 14:18:30|15173.1|15171.6|15173.4|15171.9|15173.4|15171.9|15173.1|15170.9|389
1652105920000|2022-05-09 14:18:40|15172.8|15171.3|15170.1|15168.6|15172.8|15171.3|15170.1|15168.6|399
1652105930000|2022-05-09 14:18:50|15171.4|15169.9|15170.1|15168.6|15171.4|15169.9|15169.1|15167.6|31
1652105940000|2022-05-09 14:19:00|15171.1|15169.6|15171.4|15168.9|15171.8|15169.9|15170.1|15168.6|88
1652105950000|2022-05-09 14:19:10|15171.1|15169.6|15170.1|15168.6|15171.4|15169.9|15170.1|15168.6|56
1652105960000|2022-05-09 14:19:20|15170.8|15169.3|15170.1|15168.6|15171.4|15169.9|15170.1|15168.6|158
1652105970000|2022-05-09 14:19:30|15171.4|15169.9|15172.4|15170.9|15172.4|15170.9|15171.4|15169.9|9
1652105980000|2022-05-09 14:19:40|15173.4|15171.9|15171.4|15169.9|15173.4|15171.9|15171.4|15169.9|29
1652105990000|2022-05-09 14:19:50|15172.4|15170.3|15168.1|15166.6|15172.4|15170.3|15168.1|15166.6|141
1652106000000|2022-05-09 14:20:00|15169.1|15167.6|15169.1|15167.6|15170.1|15168.6|15168.1|15166.6|158
1652106010000|2022-05-09 14:20:10|15170.1|15168.6|15171.4|15169.9|15172.4|15169.9|15169.1|15167.6|70
1652106020000|2022-05-09 14:20:20|15170.1|15168.6|15171.4|15169.9|15171.4|15169.9|15170.1|15168.6|58
1652106030000|2022-05-09 14:20:30|15170.1|15168.6|15170.1|15168.6|15171.4|15169.9|15169.1|15167.6|124
1652106040000|2022-05-09 14:20:40|15169.1|15167.6|15171.4|15169.9|15172.4|15170.9|15169.1|15167.6|108
1652106050000|2022-05-09 14:20:50|15170.1|15168.6|15171.4|15169.9|15171.4|15169.9|15170.1|15168.6|67
1652106060000|2022-05-09 14:21:00|15170.4|15168.9|15170.1|15168.6|15170.4|15168.9|15169.1|15167.6|58
1652106070000|2022-05-09 14:21:10|15169.8|15167.6|15171.4|15169.9|15171.4|15169.9|15169.8|15167.6|53
1652106080000|2022-05-09 14:21:20|15170.1|15168.6|15169.1|15167.6|15170.1|15168.6|15169.1|15167.6|361
1652106090000|2022-05-09 14:21:30|15168.8|15167.3|15168.1|15166.6|15170.1|15168.6|15168.1|15166.3|193
1652106100000|2022-05-09 14:21:40|15169.1|15167.6|15168.1|15166.6|15169.1|15167.6|15168.1|15166.6|109
1652106110000|2022-05-09 14:21:50|15169.1|15167.6|15169.1|15167.6|15169.1|15167.6|15167.1|15165.6|282
1652106120000|2022-05-09 14:22:00|15168.1|15166.6|15168.1|15166.6|15169.4|15167.6|15168.1|15165.6|525
1652106130000|2022-05-09 14:22:10|15167.8|15165.6|15167.1|15165.6|15168.1|15166.6|15167.1|15165.6|1650
1652106140000|2022-05-09 14:22:20|15168.1|15166.6|15168.1|15166.6|15170.1|15167.6|15168.1|15166.6|165
1652106150000|2022-05-09 14:22:30|15167.1|15165.6|15168.1|15166.6|15168.1|15166.6|15167.1|15165.6|74
1652106160000|2022-05-09 14:22:40|15167.1|15165.6|15166.1|15164.6|15168.1|15165.6|15166.1|15164.6|90
1652106170000|2022-05-09 14:22:50|15167.1|15165.6|15166.1|15164.6|15167.1|15165.6|15166.1|15164.3|127
1652106180000|2022-05-09 14:23:00|15165.1|15163.6|15165.1|15163.6|15165.1|15163.6|15165.1|15163.6|91
1652106190000|2022-05-09 14:23:10|15164.8|15163.3|15167.1|15165.6|15167.1|15165.6|15164.8|15163.3|268
1652106200000|2022-05-09 14:23:20|15166.4|15164.6|15166.1|15164.6|15166.4|15165.6|15166.1|15164.6|36
1652106210000|2022-05-09 14:23:30|15167.1|15165.6|15165.1|15163.6|15167.1|15165.6|15165.1|15163.6|164
1652106220000|2022-05-09 14:23:40|15164.8|15163.3|15165.1|15163.6|15165.1|15163.6|15164.1|15162.6|65
1652106230000|2022-05-09 14:23:50|15166.1|15164.1|15165.1|15163.6|15166.4|15164.6|15164.1|15162.6|267
1652106240000|2022-05-09 14:24:00|15164.4|15162.6|15165.1|15163.6|15165.4|15163.6|15164.1|15162.6|89
1652106250000|2022-05-09 14:24:10|15164.1|15162.6|15164.1|15162.6|15165.1|15163.6|15164.1|15162.6|239
1652106260000|2022-05-09 14:24:20|15163.1|15161.6|15163.1|15161.6|15163.1|15161.6|15163.1|15161.6|135
1652106270000|2022-05-09 14:24:30|15164.1|15162.6|15164.1|15162.6|15164.1|15162.6|15162.1|15160.6|189
1652106280000|2022-05-09 14:24:40|15163.8|15162.3|15164.1|15162.6|15164.1|15162.6|15163.8|15162.3|162
1652106290000|2022-05-09 14:24:50|15163.8|15162.3|15162.1|15160.6|15163.8|15162.3|15161.1|15159.6|167
1652106300000|2022-05-09 14:25:00|15163.1|15161.6|15161.1|15159.6|15163.1|15161.6|15161.1|15159.6|154
1652106310000|2022-05-09 14:25:10|15161.4|15158.9|15160.1|15158.6|15161.4|15158.9|15160.1|15158.6|103
1652106320000|2022-05-09 14:25:20|15161.1|15159.6|15162.1|15160.6|15162.1|15160.6|15160.1|15158.6|421
1652106330000|2022-05-09 14:25:30|15161.1|15159.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.6|163
1652106340000|2022-05-09 14:25:40|15162.1|15160.6|15165.1|15163.6|15166.1|15164.6|15162.1|15160.6|469
1652106350000|2022-05-09 14:25:50|15164.1|15162.6|15162.1|15160.6|15165.1|15162.6|15162.1|15160.6|146
1652106360000|2022-05-09 14:26:00|15163.1|15161.6|15163.1|15161.6|15164.1|15162.6|15162.1|15160.3|363
1652106370000|2022-05-09 14:26:10|15162.1|15160.6|15162.1|15160.6|15163.1|15161.6|15162.1|15160.3|69
1652106380000|2022-05-09 14:26:20|15163.1|15161.6|15160.1|15158.6|15163.1|15161.6|15160.1|15158.6|143
1652106390000|2022-05-09 14:26:30|15161.1|15159.6|15161.1|15159.6|15162.1|15160.6|15160.1|15158.3|327
1652106400000|2022-05-09 14:26:40|15160.1|15158.6|15160.1|15158.6|15161.4|15159.6|15160.1|15158.6|63
1652106410000|2022-05-09 14:26:50|15161.1|15159.3|15162.1|15160.6|15163.1|15160.9|15160.8|15158.6|124
1652106420000|2022-05-09 14:27:00|15161.1|15159.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.3|44
1652106430000|2022-05-09 14:27:10|15160.8|15159.3|15162.1|15159.6|15162.1|15159.6|15160.1|15158.6|168
1652106440000|2022-05-09 14:27:20|15161.1|15160.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.6|35
1652106450000|2022-05-09 14:27:30|15161.1|15159.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.6|103
1652106460000|2022-05-09 14:27:40|15161.1|15159.6|15163.1|15161.6|15163.1|15161.6|15161.1|15159.6|59
1652106470000|2022-05-09 14:27:50|15164.1|15161.3|15163.1|15161.6|15164.1|15161.6|15163.1|15161.3|52
1652106480000|2022-05-09 14:28:00|15163.8|15161.3|15164.1|15162.6|15165.1|15163.6|15163.8|15161.3|272
1652106490000|2022-05-09 14:28:10|15165.1|15163.6|15162.1|15160.6|15165.1|15163.6|15162.1|15160.6|246
1652106500000|2022-05-09 14:28:20|15161.1|15159.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.6|149
1652106510000|2022-05-09 14:28:30|15161.8|15159.3|15161.1|15159.6|15161.8|15159.6|15161.1|15159.3|214
1652106520000|2022-05-09 14:28:40|15162.1|15160.6|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|263
1652106530000|2022-05-09 14:28:50|15164.1|15162.6|15164.1|15161.6|15164.1|15162.6|15163.1|15161.3|296
1652106540000|2022-05-09 14:29:00|15163.1|15162.6|15164.1|15162.6|15164.1|15162.6|15163.1|15162.6|53
1652106550000|2022-05-09 14:29:10|||||||||33
1652106560000|2022-05-09 14:29:20|15163.1|15161.6|15161.1|15159.6|15163.1|15161.6|15160.1|15158.6|466
1652106570000|2022-05-09 14:29:30|||||||||51
1652106580000|2022-05-09 14:29:40|15160.1|15158.6|15160.1|15158.6|15161.4|15159.6|15160.1|15158.6|227
1652106590000|2022-05-09 14:29:50|15159.1|15157.6|15159.1|15157.6|15160.1|15157.9|15158.1|15156.6|425
1652106600000|2022-05-09 14:30:00|15158.1|15156.6|15160.1|15158.6|15161.1|15158.9|15158.1|15156.6|157
1652106610000|2022-05-09 14:30:10|15159.1|15157.6|15160.1|15158.6|15160.1|15158.6|15159.1|15157.6|129
1652106620000|2022-05-09 14:30:20|15161.1|15159.6|15163.1|15161.6|15163.4|15161.6|15161.1|15159.6|336
1652106630000|2022-05-09 14:30:30|15162.1|15160.6|15166.1|15164.6|15166.1|15164.6|15162.1|15160.6|280
1652106640000|2022-05-09 14:30:40|15165.1|15163.6|15165.1|15163.6|15167.1|15165.6|15165.1|15163.3|396
1652106650000|2022-05-09 14:30:50|15166.1|15164.6|15167.1|15165.6|15167.1|15165.6|15165.1|15163.6|166
1652106660000|2022-05-09 14:31:00|15168.1|15166.6|15167.1|15165.6|15168.1|15166.6|15167.1|15165.6|151
1652106670000|2022-05-09 14:31:10|15166.1|15164.6|15167.1|15164.6|15167.1|15164.9|15166.1|15164.4|426
1652106680000|2022-05-09 14:31:20|15166.1|15165.6|15166.1|15164.6|15166.1|15165.6|15166.1|15164.6|77
1652106690000|2022-05-09 14:31:30|15166.8|15165.3|15167.1|15165.6|15167.1|15165.6|15166.1|15164.6|103
1652106700000|2022-05-09 14:31:40|15167.8|15165.3|15167.1|15165.6|15167.8|15165.6|15166.1|15164.6|110
1652106710000|2022-05-09 14:31:50|15166.1|15164.6|15168.1|15165.6|15168.1|15166.6|15166.1|15164.6|86
1652106720000|2022-05-09 14:32:00|15167.8|15166.3|15168.1|15166.6|15168.1|15166.6|15167.1|15165.6|304
1652106730000|2022-05-09 14:32:10|15167.8|15165.6|15169.1|15167.6|15169.1|15167.6|15167.8|15165.6|62
1652106740000|2022-05-09 14:32:20|15169.8|15168.3|15170.1|15168.6|15171.4|15169.9|15169.8|15167.6|110
1652106750000|2022-05-09 14:32:30|15169.4|15167.9|15169.1|15167.6|15170.1|15168.6|15169.1|15167.6|117
1652106760000|2022-05-09 14:32:40|15170.1|15167.3|15169.1|15167.6|15170.1|15167.9|15169.1|15167.3|121
1652106770000|2022-05-09 14:32:50|15170.1|15168.6|15169.1|15167.6|15170.1|15168.6|15168.1|15166.6|135
1652106780000|2022-05-09 14:33:00|15170.1|15168.6|15171.4|15169.9|15172.4|15170.9|15170.1|15168.3|74
1652106790000|2022-05-09 14:33:10|15170.4|15168.9|15171.4|15169.9|15171.8|15169.9|15170.4|15168.9|127
1652106800000|2022-05-09 14:33:20|15170.8|15168.3|15169.1|15167.6|15171.8|15169.9|15168.8|15167.3|521
1652106810000|2022-05-09 14:33:30|||||||||43
1652106820000|2022-05-09 14:33:40|15170.1|15168.6|15172.4|15170.9|15172.4|15170.9|15170.1|15168.6|96
1652106830000|2022-05-09 14:33:50|15171.4|15169.9|15172.4|15170.9|15172.4|15170.9|15170.1|15168.6|201
1652106840000|2022-05-09 14:34:00|15173.4|15171.9|15172.4|15170.9|15174.8|15172.9|15172.4|15170.9|250
1652106850000|2022-05-09 14:34:10|15173.1|15170.6|15174.4|15172.9|15174.4|15172.9|15172.4|15170.6|196
1652106860000|2022-05-09 14:34:20|15173.4|15171.9|15174.4|15171.9|15174.4|15171.9|15173.4|15171.6|191
1652106870000|2022-05-09 14:34:30|15173.8|15172.3|15174.4|15172.9|15174.4|15172.9|15173.4|15171.9|32
1652106880000|2022-05-09 14:34:40|15174.1|15172.6|15174.4|15172.9|15174.4|15172.9|15174.1|15171.9|39
1652106890000|2022-05-09 14:34:50|15174.1|15171.9|15173.4|15171.9|15174.4|15172.9|15173.4|15171.9|81
1652106900000|2022-05-09 14:35:00|15174.4|15172.9|15173.4|15171.9|15174.4|15172.9|15173.4|15171.9|56
1652106910000|2022-05-09 14:35:10|15174.4|15172.9|15175.4|15173.9|15175.4|15173.9|15174.4|15172.9|172
1652106920000|2022-05-09 14:35:20|15176.4|15174.9|15176.8|15175.3|15177.8|15176.3|15175.4|15173.9|260
1652106930000|2022-05-09 14:35:30|15177.8|15176.3|15178.8|15176.3|15178.8|15177.3|15177.8|15176.3|80
1652106940000|2022-05-09 14:35:40|15178.4|15176.9|15177.8|15175.3|15178.8|15177.3|15176.8|15175.3|122
1652106950000|2022-05-09 14:35:50|15176.8|15174.9|15177.8|15176.3|15178.1|15176.3|15176.8|15174.9|77
1652106960000|2022-05-09 14:36:00|15178.8|15177.3|15176.8|15175.3|15178.8|15177.3|15176.8|15175.3|123
1652106970000|2022-05-09 14:36:10|15177.5|15176|15177.8|15176.3|15177.8|15176.3|15177.5|15176|53
1652106980000|2022-05-09 14:36:20|15178.1|15175.3|15177.8|15176.3|15178.1|15176.3|15176.8|15175.3|44
1652106990000|2022-05-09 14:36:30|15176.8|15175.3|15178.8|15177.3|15178.8|15177.3|15176.8|15175.3|109
1652107000000|2022-05-09 14:36:40|15179.8|15178.3|15179.8|15177.3|15179.8|15178.3|15179.4|15177.3|177
1652107010000|2022-05-09 14:36:50|15180.8|15178.3|15180.8|15179.3|15180.8|15179.3|15180.4|15178.3|103
1652107020000|2022-05-09 14:37:00|15181.8||15180.8||15181.8||15180.8||26
1652107030000|2022-05-09 14:37:10|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15180.8|15178.3|129
1652107040000|2022-05-09 14:37:20|15180.8|15179.3|15181.8|15180.3|15181.8|15180.3|15180.8|15178.9|36
1652107050000|2022-05-09 14:37:30|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|62
1652107060000|2022-05-09 14:37:40|15179.8|15178.3|15179.8|15178.3|15180.1|15178.6|15178.8|15177.3|279
1652107070000|2022-05-09 14:37:50|15180.1|15177.6|15179.8|15178.3|15180.1|15178.3|15178.8|15176.9|71
1652107080000|2022-05-09 14:38:00|15180.8|15179.3|15179.8|15178.3|15180.8|15179.3|15179.8|15178.3|53
1652107090000|2022-05-09 14:38:10|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|14
1652107100000|2022-05-09 14:38:20|15180.4|15178.9|15180.8|15179.3|15180.8|15179.3|15180.4|15178.9|80
1652107110000|2022-05-09 14:38:30|15181.8|15180.3|15182.8|15180.3|15182.8|15180.6|15181.8|15180.3|67
1652107120000|2022-05-09 14:38:40|15183.4|15181.3|15183.4|15180.9|15183.4|15181.9|15182.8|15180.9|36
1652107130000|2022-05-09 14:38:50|15182.8|15181.3|15182.8|15181.3|15183.4|15181.9|15181.8|15180.3|170
1652107140000|2022-05-09 14:39:00|15181.8|15180.3|15182.8|15181.3|15182.8|15181.3|15181.4|15179.9|69
1652107150000|2022-05-09 14:39:10|15183.4|15180.9|15183.4|15180.9|15183.4|15181.9|15182.8|15180.9|84
1652107160000|2022-05-09 14:39:20|15182.8|15181.3|15181.8|15180.3|15183.4|15181.3|15181.8|15180.3|47
1652107170000|2022-05-09 14:39:30|15182.8|15181.3|15182.8|15181.3|15182.8|15181.3|15181.8|15180.3|25
1652107180000|2022-05-09 14:39:40|15181.8|15180.3|15182.8|15181.3|15182.8|15181.3|15181.8|15179.9|52
1652107190000|2022-05-09 14:39:50|15181.8|15180.3|15182.8|15181.3|15182.8|15181.3|15181.8|15179.9|52
1652107200000|2022-05-09 14:40:00|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|19
1652107210000|2022-05-09 14:40:10|15182.8|15181.3|15181.8|15180.3|15182.8|15181.3|15181.8|15180.3|131
1652107220000|2022-05-09 14:40:20|15181.1|15178.6|15180.8|15179.3|15181.1|15179.3|15179.8|15178.3|326
1652107230000|2022-05-09 14:40:30|15181.8|15180.3|15183.8|15182.3|15184.8|15183.3|15181.8|15180.3|197
1652107240000|2022-05-09 14:40:40|||||||||110
1652107250000|2022-05-09 14:40:50|15184.8|15183.3|15184.8|15183.3|15185.8|15184.3|15183.8|15183.3|88
1652107260000|2022-05-09 14:41:00|15185.1|15183.6|15184.8|15183.3|15185.8|15184.3|15184.8|15183.3|51
1652107270000|2022-05-09 14:41:10|15185.8|15184.3|15185.8|15184.3|15185.8|15184.3|15185.8|15183.3|126
1652107280000|2022-05-09 14:41:20|15185.5|15184|15183.8|15182.3|15185.8|15184.3|15183.8|15182.3|170
1652107290000|2022-05-09 14:41:30|15184.8|15183.3|15182.8|15181.3|15184.8|15183.3|15182.1|15180.3|91
1652107300000|2022-05-09 14:41:40|15183.8|15182.3|15182.8|15181.3|15183.8|15182.3|15182.8|15181.3|74
1652107310000|2022-05-09 14:41:50|15183.1|15180.6|15181.8|15180.3|15183.1|15181.3|15181.8|15180.3|383
1652107320000|2022-05-09 14:42:00|15180.8|15179.3|15180.8|15179.3|15181.1|15179.3|15179.8|15178.3|164
1652107330000|2022-05-09 14:42:10|15180.1|15178.3|15179.8|15178.3|15180.1|15178.6|15179.8|15178.3|45
1652107340000|2022-05-09 14:42:20|15178.8|15177.3|15178.8|15177.3|15178.8|15177.3|15177.8|15176.3|60
1652107350000|2022-05-09 14:42:30|15179.8|15176.3|15178.8|15177.3|15179.8|15178.3|15178.8|15176.3|60
1652107360000|2022-05-09 14:42:40|15177.8|15176.3|15178.8|15177.3|15179.8|15178.3|15177.8|15176.3|97
1652107370000|2022-05-09 14:42:50|15179.8|15178.3|15177.8|15176.3|15179.8|15178.3|15177.8|15176.3|177
1652107380000|2022-05-09 14:43:00|15178.8|15177.3|15177.8|15176.3|15178.8|15177.3|15177.8|15176.3|43
1652107390000|2022-05-09 14:43:10|||||||||24
1652107410000|2022-05-09 14:43:30|15178.8|15177.3|15181.8|15180.3|15181.8|15180.3|15178.8|15177.3|301
1652107420000|2022-05-09 14:43:40|15181.1|15179.6|15180.8|15179.3|15181.8|15180.3|15180.8|15179.3|69
1652107430000|2022-05-09 14:43:50|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15180.8|15179.3|162
1652107440000|2022-05-09 14:44:00|15182.8|15181.3|15181.8|15180.3|15182.8|15181.3|15181.8|15180.3|130
1652107450000|2022-05-09 14:44:10|||||||||399
1652107460000|2022-05-09 14:44:20|15182.8|15181.3|15182.8|15181.3|15183.8|15182.3|15182.8|15181.3|232
1652107470000|2022-05-09 14:44:30|15182.4|15180.3|15183.8|15182.3|15183.8|15182.3|15181.8|15180.3|67
1652107480000|2022-05-09 14:44:40|15184.8|15183.3|15184.8|15183.3|15185.1|15183.3|15182.8|15181.3|163
1652107490000|2022-05-09 14:44:50|15186.8|15185.3|15186.8|15185.3|15186.8|15185.3|15185.8|15184.3|445
1652107500000|2022-05-09 14:45:00|15185.8|15184.3|15186.8|15185.3|15186.8|15185.3|15184.8|15183.3|204
1652107510000|2022-05-09 14:45:10|15185.8|15184.3|15184.8|15183.3|15186.8|15184.6|15183.8|15182.3|117
1652107520000|2022-05-09 14:45:20|15183.8|15182.3|15183.8|15182.3|15185.8|15184.3|15183.8|15181.9|381
1652107530000|2022-05-09 14:45:30|15184.4|15181.9|15184.8|15183.3|15184.8|15183.3|15184.4|15181.9|134
1652107540000|2022-05-09 14:45:40|15185.8|15184.3|15185.8|15184.3|15185.8|15184.3|15184.8|15183.3|110
1652107550000|2022-05-09 14:45:50|15186.8|15185.3|15185.8|15184.3|15188.1|15186.3|15185.8|15183.3|72
1652107560000|2022-05-09 14:46:00|15186.8|15185.3|15186.8|15185.3|15186.8|15185.3|15185.8|15184.3|44
1652107570000|2022-05-09 14:46:10|15185.8|15184.3|15185.8|15184.3|15186.8|15185.3|15184.8|15183.3|134
1652107580000|2022-05-09 14:46:20|15186.8|15184.6|15185.8|15184.3|15186.8|15184.6|15185.8|15184.3|20
1652107590000|2022-05-09 14:46:30|15184.8|15183.3|15183.8|15182.3|15184.8|15183.3|15182.8|15181.3|129
1652107600000|2022-05-09 14:46:40|15184.8|15183.3|15185.8|15184.3|15185.8|15184.3|15184.8|15183.3|257
1652107610000|2022-05-09 14:46:50|15186.8|15185.3|15188.4|15186.9|15188.4|15186.9|15185.8|15184.3|451
1652107620000|2022-05-09 14:47:00|15190.1|15187.6|15189.1|15187.6|15190.1|15188.6|15186.8|15185.3|359
1652107630000|2022-05-09 14:47:10|15190.1|15188.6|15190.1|15188.6|15190.1|15188.6|15188.1|15186.6|82
1652107640000|2022-05-09 14:47:20|15190.5|15188|15188.1|15186.6|15190.5|15188|15188.1|15186.6|174
1652107650000|2022-05-09 14:47:30|15190.1|15188.6|15190.1|15188.6|15191.8|15190|15189.1|15187.3|425
1652107660000|2022-05-09 14:47:40|15189.8|15187.6|15191.5|15190|15191.5|15190|15189.1|15187.6|75
1652107670000|2022-05-09 14:47:50|15190.5|15189|15189.1|15187.6|15191.5|15190|15189.1|15187.3|240
1652107680000|2022-05-09 14:48:00|||||||||6
1652107690000|2022-05-09 14:48:10|15190.1|15188.6|15190.1|15188.6|15190.1|15188.6|15189.1|15187.6|109
1652107700000|2022-05-09 14:48:20|15189.1|15187.6|15189.1|15187.6|15189.1|15187.6|15188.1|15186.6|68
1652107710000|2022-05-09 14:48:30|15190.1|15188|15190.1|15188.6|15190.5|15188.6|15189.1|15187.6|68
1652107720000|2022-05-09 14:48:40|15189.1|15187.6|15190.1|15188.6|15190.1|15188.6|15189.1|15187.6|60
1652107730000|2022-05-09 14:48:50|15189.1|15187.6|15189.1|15187.6|15189.1|15187.6|15188.1|15186.6|95
1652107740000|2022-05-09 14:49:00|15188.1|15186.6|15186.8|15185.3|15188.1|15186.6|15186.8|15185.3|173
1652107750000|2022-05-09 14:49:10|15187.8|15186.6|15188.1|15186.6|15188.1|15186.6|15186.8|15185.3|55
1652107760000|2022-05-09 14:49:20|15189.1|15187.6|15188.1|15186.6|15189.5|15187.6|15188.1|15186.6|119
1652107770000|2022-05-09 14:49:30|15189.1|15187.6|15189.1|15186.6|15189.1|15187.6|15188.1|15186.6|47
1652107780000|2022-05-09 14:49:40|15188.1|15187.6|15189.1|15187.6|15189.1|15187.6|15188.1|15186.3|49
1652107790000|2022-05-09 14:49:50|15188.8|15187.3|15190.1|15188.6|15190.1|15188.6|15188.8|15187.3|91
1652107800000|2022-05-09 14:50:00|15189.1|15187.6|15190.1|15188.6|15190.1|15188.6|15189.1|15187.6|51
1652107810000|2022-05-09 14:50:10|15191.1|15189.6|15191.5|15190|15192.5|15191|15191.1|15189.6|311
1652107820000|2022-05-09 14:50:20|15191.8|15190.3|15190.1|15188.6|15191.8|15190.3|15189.1|15187.6|297
1652107830000|2022-05-09 14:50:30|15191.1|15189.6|15191.5|15190|15191.5|15190|15190.1|15188.6|65
1652107840000|2022-05-09 14:50:40|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|76
1652107850000|2022-05-09 14:50:50|||||||||4
1652107860000|2022-05-09 14:51:00|15193.1|15191.6|15193.5|15192|15193.5|15192|15193.1|15191.6|225
1652107870000|2022-05-09 14:51:10|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|47
1652107880000|2022-05-09 14:51:20|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15191|442
1652107890000|2022-05-09 14:51:30|15194.5|15193|15193.5|15192|15194.5|15193|15193.5|15192|233
1652107900000|2022-05-09 14:51:40|15194.1|15191.6|15193.5|15192|15194.8|15193|15193.5|15191.6|45
1652107910000|2022-05-09 14:51:50|15193.1|15191|15193.5|15192|15194.5|15193|15193.1|15191|49
1652107920000|2022-05-09 14:52:00|15192.5|15191|15193.5|15192|15194.5|15193|15192.5|15191|51
1652107930000|2022-05-09 14:52:10|15194.5|15193|15192.5|15191|15194.5|15193|15192.5|15191|71
1652107940000|2022-05-09 14:52:20|15193.5|15192|15191.5|15190|15193.5|15192|15191.5|15190|92
1652107950000|2022-05-09 14:52:30|15192.5|15191|15192.5|15191|15192.5|15191|15191.5|15190|30
1652107960000|2022-05-09 14:52:40|15191.5|15190|15191.5|15190|15192.5|15191|15191.5|15190|263
1652107970000|2022-05-09 14:52:50|15192.5|15191|15192.5|15191|15192.5|15191|15191.5|15189.6|63
1652107980000|2022-05-09 14:53:00|15191.5|15190|15190.1|15188.6|15191.8|15190.3|15190.1|15188.6|18
1652107990000|2022-05-09 14:53:10|15190.5|15188|15188.1|15186.6|15190.5|15188.6|15188.1|15186.6|97
1652108000000|2022-05-09 14:53:20|15186.8|15185.3|15188.1|15186.6|15188.1|15186.6|15186.8|15185.3|75
1652108010000|2022-05-09 14:53:30|15187.1|15185.6|15188.1|15185.6|15188.1|15186.6|15186.8|15185.3|62
1652108020000|2022-05-09 14:53:40|15186.8|15185.3|15188.1|15185.6|15188.1|15186.6|15186.8|15185|146
1652108030000|2022-05-09 14:53:50|15187.5|15186|15191.5|15190|15191.5|15190|15186.8|15185|80
1652108040000|2022-05-09 14:54:00|15192.5|15191|15191.5|15190|15192.5|15191|15191.5|15190|57
1652108050000|2022-05-09 14:54:10|15189.1|15187.6|15188.1|15186.6|15190.1|15188.6|15188.1|15186.6|103
1652108060000|2022-05-09 14:54:20|15189.1|15187.6|15186.8|15185.3|15189.1|15187.6|15185.8|15184|172
1652108070000|2022-05-09 14:54:30|15186.5|15184.3|15186.8|15185.3|15186.8|15185.3|15185.8|15184.3|85
1652108080000|2022-05-09 14:54:40|15185.8|15184.3|15184.8|15182.3|15185.8|15184.3|15183.8|15181.3|83
1652108090000|2022-05-09 14:54:50|15184.1|15182.6|15184.1|15182.6|15184.8|15183.3|15183.8|15182|58
1652108100000|2022-05-09 14:55:00|15183.8|15182.3|15186.8|15185.3|15186.8|15185.3|15183.8|15182.3|105
1652108110000|2022-05-09 14:55:10|15185.8|15184.3|15184.8|15182.3|15185.8|15184.3|15183.8|15182.3|394
1652108120000|2022-05-09 14:55:20|15184.1|15183.3|15182.8|15181.3|15184.8|15183.3|15182.8|15181.3|29
1652108130000|2022-05-09 14:55:30|15183.8|15182.3|15184.8|15183.3|15184.8|15183.3|15182.8|15181.3|99
1652108140000|2022-05-09 14:55:40|15183.8|15182.3|15184.8|15183.3|15185.8|15183.3|15183.8|15182.3|235
1652108150000|2022-05-09 14:55:50|15183.5|15182|15182.8|15181.3|15183.5|15182|15181.8|15180.3|974
1652108160000|2022-05-09 14:56:00|||||||||10
1652108170000|2022-05-09 14:56:10|15183.1|15181.6|15184.8|15183.3|15184.8|15183.3|15183.1|15181.6|90
1652108180000|2022-05-09 14:56:20|15184.1|15182.6|15183.8|15182.3|15184.8|15183.3|15182.8|15181.3|50
1652108190000|2022-05-09 14:56:30|15184.8|15183.3|15183.8|15182.3|15184.8|15183.3|15183.8|15182|50
1652108200000|2022-05-09 14:56:40|15184.8|15183.3|15183.8|15182.3|15185.1|15183.3|15183.8|15182|23
1652108210000|2022-05-09 14:56:50|15184.5|15182|15183.5|15182|15184.5|15182.3|15182.8|15181|88
1652108220000|2022-05-09 14:57:00|15183.8|15182.3|15188.1|15186.6|15188.1|15186.6|15182.8|15181|54
1652108230000|2022-05-09 14:57:10|15188.5|15187|15188.1|15185.6|15189.1|15187.6|15186.8|15185.3|150
1652108240000|2022-05-09 14:57:20|15187.5|15186|15185.8|15184.3|15187.8|15186.3|15185.8|15184|93
1652108250000|2022-05-09 14:57:30|15184.8|15183.3|15186.8|15185.3|15186.8|15185.3|15184.8|15183|176
1652108260000|2022-05-09 14:57:40|15185.8|15184.3|15186.8|15185.3|15186.8|15185.3|15185.8|15184.3|60
1652108270000|2022-05-09 14:57:50|15187.1|15184.3|15185.8|15184.3|15187.1|15185.3|15185.8|15184|256
1652108280000|2022-05-09 14:58:00|15184.8|15183.3|15185.8|15184.3|15185.8|15184.3|15184.8|15183.3|80
1652108290000|2022-05-09 14:58:10|15186.8|15185.3|15188.1|15186.6|15188.1|15186.6|15186.8|15185.3|75
1652108300000|2022-05-09 14:58:20|15187.5|15185|15186.8|15185.3|15188.1|15185.6|15185.8|15184.3|144
1652108310000|2022-05-09 14:58:30|15187.1|15185.6|15186.8|15185.3|15188.5|15186.6|15186.8|15185.3|174
1652108320000|2022-05-09 14:58:40|15188.1|15185.6|15188.1|15186.6|15188.1|15186.6|15186.8|15185.3|80
1652108330000|2022-05-09 14:58:50|15189.1|15187.6|15192.5|15191|15193.5|15192|15188.1|15186.6|228
1652108340000|2022-05-09 14:59:00|15193.5|15191.3|15192.2|15190.7|15193.5|15192|15192.2|15190.7|232
1652108350000|2022-05-09 14:59:10|15191.5|15190|15191.5|15190|15191.5|15190|15191.1|15189|55
1652108360000|2022-05-09 14:59:20|15192.5|15191|15191.5|15190|15192.5|15191|15190.1|15188.6|375
1652108370000|2022-05-09 14:59:30|15190.1|15188.6|15189.5|15188|15191.8|15190|15189.1|15187.6|470
1652108380000|2022-05-09 14:59:40|15190.1|15188.6|15192.5|15191|15192.5|15191|15190.1|15188.6|79
1652108390000|2022-05-09 14:59:50|15191.5|15190|15192.5|15191|15192.5|15191|15191.5|15190|63
1652108400000|2022-05-09 15:00:00|15193.5|15192|15194.8|15193.3|15194.8|15193.3|15193.5|15192|228
1652108410000|2022-05-09 15:00:10|15194.5|15193|15194.5|15193|15195.5|15194|15194.5|15192|151
1652108420000|2022-05-09 15:00:20|15195.5|15194|15194.5|15193|15195.5|15194|15194.5|15193|155
1652108430000|2022-05-09 15:00:30|15195.5|15194|15195.5|15194|15195.5|15194|15194.5|15193|370
1652108440000|2022-05-09 15:00:40|15196.5|15195|15196.5|15195|15197.5|15196|15195.5|15194|117
1652108450000|2022-05-09 15:00:50|15195.5|15194|15196.5|15195|15196.8|15195|15195.5|15194|130
1652108460000|2022-05-09 15:01:00|15195.5|15194|15196.5|15195|15196.5|15195|15195.5|15194|106
1652108470000|2022-05-09 15:01:10|15197.5|15196|15195.5|15194|15197.5|15196|15195.5|15194|105
1652108480000|2022-05-09 15:01:20|15195.2|15193.7|15193.5|15192|15195.5|15194|15193.5|15191|419
1652108490000|2022-05-09 15:01:30|15194.5|15193|15195.5|15194|15195.5|15194|15194.5|15193|49
1652108500000|2022-05-09 15:01:40|15194.5|15193|15194.5|15193|15195.5|15193.7|15194.1|15192|50
1652108510000|2022-05-09 15:01:50|15194.1|15192|15194.5|15193|15195|15193|15193.5|15192|180
1652108520000|2022-05-09 15:02:00|15193.5|15192|15195.5|15194|15196.8|15195.3|15193.5|15192|141
1652108530000|2022-05-09 15:02:10|15196.1|15193.6|15195.5|15194|15196.5|15195|15195.5|15193.6|60
1652108540000|2022-05-09 15:02:20|15196.5||15195.5||15196.5||15195.5||113
1652108550000|2022-05-09 15:02:30|15194.5|15193|15195.5|15194|15195.8|15194|15194.5|15193|266
1652108560000|2022-05-09 15:02:40|15196.5|15195|15195.5|15194|15196.5|15195|15195.5|15194|123
1652108570000|2022-05-09 15:02:50|15196.5|15195|15197.2|15195.7|15197.5|15196|15196.5|15195|63
1652108580000|2022-05-09 15:03:00|15196.5|15195|15198.5|15197|15198.5|15197|15196.5|15195|120
1652108590000|2022-05-09 15:03:10|15198.2|15196.7|15200.5|15199|15200.5|15199|15198.2|15196|344
1652108600000|2022-05-09 15:03:20|15199.5|15198|15200.5|15199|15201.5|15200|15199.5|15198|116
1652108610000|2022-05-09 15:03:30|15200.8|15199.3|15200.5|15199|15202.5|15201|15200.5|15199|299
1652108620000|2022-05-09 15:03:40|15201.5|15200|15201.5|15200|15201.5|15200|15200.5|15199|66
1652108630000|2022-05-09 15:03:50|15200.5|15199|15201.5|15200|15201.5|15200|15200.5|15199|78
1652108640000|2022-05-09 15:04:00|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|119
1652108650000|2022-05-09 15:04:10|15199.5|15198|15199.5|15198|15199.5|15198|15199.5|15198|118
1652108660000|2022-05-09 15:04:20|15198.5|15197|15197.5|15196|15198.5|15197|15197.5|15196|204
1652108670000|2022-05-09 15:04:30|15198.5|15197|15198.5|15197|15199.5|15197.7|15197.5|15196|343
1652108680000|2022-05-09 15:04:40|15199.5|15198|15199.5|15198|15199.5|15198|15199.5|15198|189
1652108690000|2022-05-09 15:04:50|||||||||9
1652108700000|2022-05-09 15:05:00|15200.5|15199|15202.5|15201|15202.5|15201|15200.5|15199|103
1652108710000|2022-05-09 15:05:10|15202.8|15201.3|15204.8|15203.3|15204.8|15203.3|15202.5|15201|115
1652108720000|2022-05-09 15:05:20|15205.5|15204|15203.5|15202|15205.5|15204|15203.5|15202|176
1652108730000|2022-05-09 15:05:30|15203.8|15201|15202.5|15201|15203.8|15202|15202.5|15201|60
1652108740000|2022-05-09 15:05:40|15203.5|15200|15204.8|15202.3|15204.8|15203.3|15203.5|15200|102
1652108750000|2022-05-09 15:05:50|15203.5|15202|15204.8|15203.3|15204.8|15203.3|15203.5|15202|268
1652108760000|2022-05-09 15:06:00|15205.2|15202.7|15202.5|15201|15205.2|15203.3|15202.5|15201|98
1652108770000|2022-05-09 15:06:10|15203.5|15202|15204.8|15203.3|15204.8|15203.3|15202.5|15201|213
1652108780000|2022-05-09 15:06:20|15203.5|15202|15203.5|15202|15204.8|15203.3|15203.5|15202|246
1652108790000|2022-05-09 15:06:30|15204.5|15203|15203.5|15202|15204.8|15203.3|15203.5|15202|94
1652108800000|2022-05-09 15:06:40|15204.2|15202.7|15204.8|15203.3|15204.8|15203.3|15204.2|15202.7|129
1652108810000|2022-05-09 15:06:50|15203.5|15202|15201.5|15200|15204.8|15203.3|15200.5|15199|202
1652108820000|2022-05-09 15:07:00|15202.5|15200.6|15203.5|15201|15203.5|15202|15202.1|15200.6|111
1652108830000|2022-05-09 15:07:10|15203.8|15202|15201.5|15200|15203.8|15202|15201.5|15200|93
1652108840000|2022-05-09 15:07:20|15202.5|15201|15202.5|15201|15202.5|15201|15200.5|15199|87
1652108850000|2022-05-09 15:07:30|15202.1|15199.6|15201.5|15200|15202.5|15201|15200.5|15199|102
1652108860000|2022-05-09 15:07:40|15200.5|15199|15201.1|15198.6|15201.5|15200|15200.5|15198.6|111
1652108870000|2022-05-09 15:07:50|15201.5|15199|15199.5|15198|15201.5|15199|15199.5|15197.6|218
1652108880000|2022-05-09 15:08:00|15200.5|15198.3|15199.5|15198|15200.5|15199|15199.5|15198|58
1652108890000|2022-05-09 15:08:10|15200.5|15198.3|15199.5|15198|15200.5|15199|15199.5|15198|90
1652108900000|2022-05-09 15:08:20|15198.5|15197|15198.5|15196|15199.5|15198|15198.5|15196|149
1652108910000|2022-05-09 15:08:30|15197.5|15197|15197.5|15196|15197.8|15197|15196.5|15195|323
1652108920000|2022-05-09 15:08:40|15198.5|15197|15199.5|15198|15200.5|15199|15198.5|15197|47
1652108930000|2022-05-09 15:08:50|15200.5|15199|15200.5|15199|15200.5|15199|15198.5|15197|181
1652108940000|2022-05-09 15:09:00|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15198|899
1652108950000|2022-05-09 15:09:10|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15197.6|135
1652108960000|2022-05-09 15:09:20|15199.5|15198|15199.5|15198|15200.5|15199|15198.5|15197|186
1652108970000|2022-05-09 15:09:30|15199.1|15197.6|15199.5|15198|15199.5|15198|15198.5|15196.6|55
1652108980000|2022-05-09 15:09:40|15199.2|15197|15201.5|15200|15201.5|15200|15198.5|15197|141
1652108990000|2022-05-09 15:09:50|15201.1|15198.6|15200.5|15199|15201.5|15200|15200.5|15198.6|82
1652109000000|2022-05-09 15:10:00|15200.8|15199.3|15198.5|15197|15200.8|15199.3|15198.2|15196|100
1652109010000|2022-05-09 15:10:10|15199.5|15198|15198.5|15197|15199.8|15198|15198.5|15196|65
1652109020000|2022-05-09 15:10:20|15199.5|15196|15197.5|15196|15199.5|15196|15197.5|15196|97
1652109030000|2022-05-09 15:10:30|15198.5|15197|15196.5|15195|15198.5|15197|15196.5|15194.6|135
1652109040000|2022-05-09 15:10:40|15197.5|15196|15198.5|15196|15198.8|15197|15197.5|15195|111
1652109050000|2022-05-09 15:10:50|15197.5|15195|15197.5|15196|15197.5|15196|15197.5|15195|58
1652109060000|2022-05-09 15:11:00|15196.5|15195|15196.5|15195|15197.5|15196|15196.5|15195|180
1652109070000|2022-05-09 15:11:10|15197.5|15196|15198.5|15197|15198.5|15197|15196.5|15195|35
1652109080000|2022-05-09 15:11:20|15197.5|15196|15197.5|15196|15197.5|15196|15196.5|15195|101
1652109090000|2022-05-09 15:11:30|15197.2|15195.7|15195.5|15194|15197.2|15195.7|15195.5|15193.6|78
1652109100000|2022-05-09 15:11:40|15196.8|15194.3|15195.5|15194|15196.8|15195|15195.5|15194|131
1652109110000|2022-05-09 15:11:50|15195.8|15194.3|15194.8|15193.3|15196.8|15195|15194.5|15193|73
1652109120000|2022-05-09 15:12:00|15195.5|15194|15194.5|15193|15195.5|15194|15194.5|15192.6|199
1652109130000|2022-05-09 15:12:10|15195.5|15194|15196.5|15195|15197.5|15196|15195.5|15194|445
1652109140000|2022-05-09 15:12:20|15197.5|15196|15198.5|15197|15198.8|15197|15197.5|15196|138
1652109150000|2022-05-09 15:12:30|15197.5|15196|15197.5|15196|15197.5|15197|15196.5|15194.6|43
1652109160000|2022-05-09 15:12:40|15196.5|15195|15195.5|15194|15197.5|15195|15195.5|15194|210
1652109170000|2022-05-09 15:12:50|15196.5|15195|15196.5|15195|15197.5|15195.3|15195.5|15194|325
1652109180000|2022-05-09 15:13:00|15196.1|15194.6|15197.5|15196|15197.8|15196|15196.1|15194|89
1652109190000|2022-05-09 15:13:10|15198.5|15197|15198.5|15197|15198.5|15197|15198.5|15196|34
1652109200000|2022-05-09 15:13:20|15198.2|15196.7|15198.5|15197|15198.5|15197|15197.5|15195.6|271
1652109210000|2022-05-09 15:13:30|||||||||732
1652109220000|2022-05-09 15:13:40|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15197.6|38
1652109230000|2022-05-09 15:13:50|15201.5|15200|15203.5|15202|15203.5|15202|15201.5|15200|299
1652109240000|2022-05-09 15:14:00|15202.5|15201|15201.5|15200|15203.5|15202|15201.5|15199|277
1652109250000|2022-05-09 15:14:10|15200.8|15199.3|15201.5|15200|15201.5|15200|15199.8|15198.3|306
1652109260000|2022-05-09 15:14:20|15201.1|15199|15203.5|15202|15203.5|15202|15201.1|15199|445
1652109270000|2022-05-09 15:14:30|15202.5|15201|15202.5|15201|15203.8|15202|15202.5|15201|227
1652109280000|2022-05-09 15:14:40|15201.5|15200|15198.5|15197|15201.5|15200|15198.5|15197|531
1652109290000|2022-05-09 15:14:50|15197.8|15196.3|15198.5|15197|15199.5|15198|15197.5|15196|219
1652109300000|2022-05-09 15:15:00|15197.5|15196|15196.5|15195|15199.5|15198|15196.5|15195|410
1652109310000|2022-05-09 15:15:10|15196.8|15194|15195.5|15194|15196.8|15195|15194.5|15192.6|104
1652109320000|2022-05-09 15:15:20|15194.5|15193|15194.5|15193|15194.5|15193|15192.5|15191|254
1652109330000|2022-05-09 15:15:30|15195.1|15192.6|15194.5|15193|15196.5|15195|15194.5|15192.6|189
1652109340000|2022-05-09 15:15:40|||||||||4
1652109350000|2022-05-09 15:15:50|15195.5|15192.3|15194.5|15193|15195.5|15193|15193.5|15191.6|46
1652109360000|2022-05-09 15:16:00|15195.1|15192.6|15193.5|15192|15195.5|15194|15193.5|15192|168
1652109370000|2022-05-09 15:16:10|15194.5|15193|15195.5|15194|15195.8|15194|15193.5|15193|23
1652109380000|2022-05-09 15:16:20|15194.5|15193|15195.5|15194|15195.5|15194|15194.1|15192.6|59
1652109390000|2022-05-09 15:16:30|15196.1|15193.6|15197.5|15195|15197.5|15195|15195.5|15193.6|45
1652109400000|2022-05-09 15:16:40|15197.8|15195.3|15197.5|15196|15197.8|15196|15196.5|15194|36
1652109410000|2022-05-09 15:16:50|15198.5|15197|15198.5|15197|15199.5|15198|15198.5|15197|78
1652109420000|2022-05-09 15:17:00|15199.5|15198|15200.1|15197.6|15201|15199.3|15199.5|15197.6|128
1652109430000|2022-05-09 15:17:10|15199.5|15198|15203.5|15202|15203.5|15202|15199.5|15198|103
1652109440000|2022-05-09 15:17:20|15202.8|15201|15202.5|15201|15203.8|15202|15202.5|15201|41
1652109450000|2022-05-09 15:17:30|15203.5|15202|15203.5|15201|15203.5|15202|15202.5|15201|48
1652109460000|2022-05-09 15:17:40|15202.5|15202|15202.5|15201|15203.5|15202|15202.5|15200.6|42
1652109470000|2022-05-09 15:17:50|15203.5|15202|15202.5|15201|15203.5|15202|15202.5|15201|115
1652109480000|2022-05-09 15:18:00|15203.5|15202|15204.8|15203.3|15205.8|15204.3|15202.5|15201|282
1652109490000|2022-05-09 15:18:10|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|15204.8|15203.3|72
1652109500000|2022-05-09 15:18:20|||||||||5
1652109510000|2022-05-09 15:18:30|15207.2|15204.7|15208.2|15206.7|15208.5|15207|15205.8|15204.3|124
1652109520000|2022-05-09 15:18:40|15209.2|15207.7|15207.2|15205.7|15209.5|15207.7|15205.8|15204.3|192
1652109530000|2022-05-09 15:18:50|15205.8|15204.3|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|44
1652109540000|2022-05-09 15:19:00|15208.2|15206.7|15207.2|15205.7|15208.2|15206.7|15207.2|15205.7|118
1652109550000|2022-05-09 15:19:10|||||||||2
1652109560000|2022-05-09 15:19:20|15206.5|15204.7|15207.2|15205.7|15207.2|15205.7|15206.5|15204.7|78
1652109570000|2022-05-09 15:19:30|15206.8|15205.3|15207.2|15205.7|15209.2|15207.7|15206.8|15204.3|512
1652109580000|2022-05-09 15:19:40|15208.2|15206.7|15208.2|15206.7|15208.2|15206.7|15207.2|15205.7|210
1652109590000|2022-05-09 15:19:50|15209.2|15207.7|15212.2|15210.7|15212.5|15210.7|15209.2|15207.7|198
1652109600000|2022-05-09 15:20:00|15211.2|15209.7|15212.2|15210.7|15212.5|15210.7|15211.2|15208.7|191
1652109610000|2022-05-09 15:20:10|15213.2|15211.7|15214.2|15212.7|15214.2|15212.7|15212.2|15210.7|318
1652109620000|2022-05-09 15:20:20|15213.2|15211.7|15212.2|15210.7|15213.5|15211.7|15212.2|15210.7|96
1652109630000|2022-05-09 15:20:30|15213.2|15211.7|15212.2|15210.7|15213.2|15211.7|15212.2|15210.7|80
1652109640000|2022-05-09 15:20:40|||||||||53
1652109650000|2022-05-09 15:20:50|15213.2|15211.7|15213.2|15211.7|15214.2|15212.7|15213.2|15211.7|92
1652109660000|2022-05-09 15:21:00|15212.8|15211.3|15213.2|15211.7|15213.2|15211.7|15212.2|15210.7|121
1652109670000|2022-05-09 15:21:10|15212.2|15210.7|15211.2|15209.7|15212.8|15211|15210.8|15208.7|135
1652109680000|2022-05-09 15:21:20|15211.8|15208.7|15212.2|15209.7|15212.2|15210.7|15211.2|15208.7|140
1652109690000|2022-05-09 15:21:30||15210.7||15210.7||15210.7||15209.7|128
1652109700000|2022-05-09 15:21:40|15211.2|15209.7|15212.2|15210.7|15212.2|15210.7|15210.2|15208.7|169
1652109710000|2022-05-09 15:21:50|15213.2|15211.7|15212.2|15209.7|15213.5|15211.7|15211.2|15209.7|162
1652109720000|2022-05-09 15:22:00|15211.2|15210.7|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|676
1652109730000|2022-05-09 15:22:10|15210.8|15209.3|15210.8|15208.3|15211.2|15209.7|15210.2|15208.3|54
1652109740000|2022-05-09 15:22:20|15211.2|15208.7|15211.2|15209.7|15212.2|15209.7|15210.2|15208.7|30
1652109750000|2022-05-09 15:22:30|15211.5|15210|15213.5|15211|15213.5|15211.7|15211.5|15210|146
1652109760000|2022-05-09 15:22:40|15212.5|15210.7|15213.2|15211.7|15213.2|15211.7|15212.2|15210.7|70
1652109770000|2022-05-09 15:22:50|15212.2|15210.7|15212.2|15210.7|15212.2|15211.7|15211.2|15209.7|50
1652109780000|2022-05-09 15:23:00|15211.2|15209.7|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|36
1652109790000|2022-05-09 15:23:10|15211.8|15209.3|15212.2|15210.7|15212.2|15210.7|15211.8|15209.3|43
1652109800000|2022-05-09 15:23:20|15211.5|15210|15212.2|15209.7|15212.2|15210|15211.5|15209.7|106
1652109810000|2022-05-09 15:23:30|15211.2|15210|15212.2|15210.7|15212.2|15210.7|15211.2|15210|66
1652109820000|2022-05-09 15:23:40|15213.2|15211.7|15211.2|15209.7|15213.2|15211.7|15211.2|15209.7|91
1652109830000|2022-05-09 15:23:50|15212.2|15210.2|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|46
1652109840000|2022-05-09 15:24:00|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|64
1652109850000|2022-05-09 15:24:10|15211.2|15209.7|15211.2|15209.7|15211.2|15209.7|15211.2|15209.7|19
1652109860000|2022-05-09 15:24:20|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|3
1652109870000|2022-05-09 15:24:30|15211.2|15209.7|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|458
1652109880000|2022-05-09 15:24:40|15210.2|15208.7|15210.2|15208.7|15210.2|15208.7|15210.2|15208.7|43
1652109890000|2022-05-09 15:24:50|15211.2|15209.7|15210.2|15208.7|15211.2|15209.7|15209.2|15207.7|54
1652109900000|2022-05-09 15:25:00|15211.2|15209.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.7|34
1652109910000|2022-05-09 15:25:10|15209.2|15207.7|15208.2|15206.7|15209.2|15207.7|15208.2|15206.7|28
1652109920000|2022-05-09 15:25:20|||||||||43
1652109930000|2022-05-09 15:25:30|15209.2|15207.7|15209.2|15207.7|15209.2|15207.7|15209.2|15207.7|82
1652109940000|2022-05-09 15:25:40|15208.5|15207|15208.2|15206.7|15209.5|15207.7|15208.2|15206.7|662
1652109950000|2022-05-09 15:25:50|15207.2|15205.7|15208.2|15206.7|15208.2|15206.7|15207.2|15205.7|136
1652109960000|2022-05-09 15:26:00|15207.5|15206|15205.8|15204.3|15207.5|15206|15205.8|15204.3|153
1652109970000|2022-05-09 15:26:10|15207.2|15205.7|15207.2|15205.7|15207.2|15205.7|15206.2|15204.7|80
1652109980000|2022-05-09 15:26:20|15208.2|15206.7|15208.2|15206.7|15208.2|15206.7|15208.2|15206.7|15
1652109990000|2022-05-09 15:26:30|||||||||15
1652110000000|2022-05-09 15:26:40|15207.2|15205.7|15207.2|15205.7|15207.2|15205.7|15207.2|15205.7|81
1652110010000|2022-05-09 15:26:50|15206.8|15204.7|15205.8|15204.3|15207.2|15205.7|15205.8|15204.3|180
1652110020000|2022-05-09 15:27:00|15207.2|15205.7|15208.2|15206.7|15208.2|15206.7|15207.2|15205.3|271
1652110030000|2022-05-09 15:27:10|15209.2|15207.7|15208.2|15206.7|15210.2|15208.7|15208.2|15206.3|330
1652110040000|2022-05-09 15:27:20|15207.8|15206.3|15207.2|15205.7|15208.2|15206.7|15206.8|15205.3|141
1652110050000|2022-05-09 15:27:30|15207.5|15206|15210.2|15208.7|15210.2|15208.7|15207.2|15205.7|182
1652110060000|2022-05-09 15:27:40|15211.2|15209.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.7|220
1652110070000|2022-05-09 15:27:50|15210.8|15208.3|15210.2|15208.7|15212.2|15210.7|15210.2|15208.3|61
1652110080000|2022-05-09 15:28:00|15209.8|15208.3|15209.2|15207.7|15209.8|15208.3|15209.2|15207.7|57
1652110090000|2022-05-09 15:28:10|15209.5|15208|15210.2|15208.7|15211.2|15208.7|15209.5|15208|512
1652110100000|2022-05-09 15:28:20|15209.2|15207.7|15210.2|15208.7|15210.5|15208.7|15209.2|15207.5|51
1652110110000|2022-05-09 15:28:30|15209.8|15207.3|15205.8|15204.3|15209.8|15207.7|15205.8|15204.3|186
1652110120000|2022-05-09 15:28:40|15204.8|15203.3|15204.8|15203.3|15205.2|15203.3|15204.8|15202.7|43
1652110130000|2022-05-09 15:28:50|15203.8|15202.3|15203.8|15202.3|15204.8|15203.3|15202.8|15201.3|96
1652110140000|2022-05-09 15:29:00|15204.8|15202.7|15205.8|15204.3|15205.8|15204.3|15203.8|15202.3|138
1652110150000|2022-05-09 15:29:10|15207.2|15205.7|15207.2|15205.7|15208.5|15206.7|15207.2|15205.7|83
1652110160000|2022-05-09 15:29:20|15205.8|15204.3|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|40
1652110170000|2022-05-09 15:29:30|15205.8|15204.7|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|37
1652110180000|2022-05-09 15:29:40|15207.5|15205|15205.8|15204.3|15207.5|15205.7|15205.8|15204.3|145
1652110190000|2022-05-09 15:29:50|15206.8|15205|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|29
1652110200000|2022-05-09 15:30:00|15206.2|15204.7|15205.8|15204.3|15208.2|15206.7|15205.8|15204.3|94
1652110210000|2022-05-09 15:30:10|15207.2|15205.7|15205.8|15204.3|15207.5|15205.7|15205.8|15204.3|77
1652110220000|2022-05-09 15:30:20|15206.8|15205.7|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|90
1652110230000|2022-05-09 15:30:30|15206.2|15204.7|15205.8|15204.3|15207.2|15205.7|15205.8|15204.3|76
1652110240000|2022-05-09 15:30:40|15206.8|15205.3|15210.2|15208.7|15210.2|15208.7|15206.5|15204.3|70
1652110250000|2022-05-09 15:30:50|15211.2|15209.7|15211.2|15209.7|15211.2|15209.7|15210.2|15208.7|66
1652110260000|2022-05-09 15:31:00|15210.8|15209.3|15212.2|15209.7|15212.2|15209.7|15210.2|15208.7|381
1652110270000|2022-05-09 15:31:10|15211.5|15210|15213.2|15211.7|15213.2|15211.7|15211.5|15210|28
1652110280000|2022-05-09 15:31:20|15212.2|15210.7|15211.2|15209.7|15213.2|15211.7|15211.2|15209.7|25
1652110290000|2022-05-09 15:31:30|15210.2|15208.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.7|143
1652110300000|2022-05-09 15:31:40|15210.8|15208.3|15210.2|15208.7|15211.2|15209|15210.2|15208.3|14
1652110310000|2022-05-09 15:31:50|15209.5|15208|15209.2|15207.7|15210.2|15208.7|15209.2|15207.7|146
1652110320000|2022-05-09 15:32:00|15210.2|15208.7|15212.2|15210.7|15212.2|15210.7|15210.2|15208.7|13
1652110330000|2022-05-09 15:32:10|15211.2|15209.7|15212.2|15209.7|15212.2|15210|15211.2|15209.7|59
1652110340000|2022-05-09 15:32:20|15211.5|15210|15211.2|15209.7|15212.2|15210|15211.2|15209.3|27
1652110350000|2022-05-09 15:32:30|15211.5|15210|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|26
1652110360000|2022-05-09 15:32:40|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|9
1652110370000|2022-05-09 15:32:50|15211.2|15209.7|15211.2|15208.7|15211.2|15209.7|15210.2|15208.3|84
1652110380000|2022-05-09 15:33:00|15210.2|15209|15212.2|15210.7|15212.2|15210.7|15210.2|15208.7|32
1652110390000|2022-05-09 15:33:10|||||||||5
1652110400000|2022-05-09 15:33:20|15212.8|15211.3|15212.2|15209.7|15213.2|15211.7|15211.2|15209.7|86
1652110410000|2022-05-09 15:33:30|15211.8|15210.3|15210.2|15208.7|15212.2|15210.3|15210.2|15208.7|16
1652110420000|2022-05-09 15:33:40|||||||||11
1652110430000|2022-05-09 15:33:50|15211.2|15209.7|15211.2|15209.7|15211.5|15209.7|15210.2|15208.7|30
1652110440000|2022-05-09 15:34:00|15210.8|15208.7|15210.2|15208.7|15210.8|15209.7|15210.2|15208.7|50
1652110450000|2022-05-09 15:34:10|15211.2|15209.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.3|19
1652110460000|2022-05-09 15:34:20|15210.5|15209|15212.2|15209.7|15212.2|15210.7|15210.5|15209|93
1652110470000|2022-05-09 15:34:30|15211.8|15210.3|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|45
1652110480000|2022-05-09 15:34:40|15210.2|15208.7|15211.2|15209.7|15211.2|15209.7|15210.2|15208.3|112
1652110490000|2022-05-09 15:34:50|15212.2|15210.7|15211.2|15209.7|15212.5|15210.7|15211.2|15209.3|36
1652110500000|2022-05-09 15:35:00|15210.2|15208.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.7|43
1652110510000|2022-05-09 15:35:10|15209.2|15207.7|15209.2|15207.7|15209.2|15207.7|15209.2|15206.7|94
1652110520000|2022-05-09 15:35:20|15208.2|15206.7|15208.2|15206.7|15208.2|15206.7|15207.2|15205.7|32
1652110530000|2022-05-09 15:35:30|15209.2|15207.7|15207.2|15205.7|15209.5|15207.7|15207.2|15205.7|70
1652110540000|2022-05-09 15:35:40|15206.8|15204.7|15207.2|15205.7|15207.5|15205.7|15206.5|15204.3|48
1652110550000|2022-05-09 15:35:50|15207.5|15205|15207.2|15205.7|15207.5|15205.7|15207.2|15205|61
1652110560000|2022-05-09 15:36:00|15208.2|15206|15207.2|15205.7|15208.2|15206.7|15207.2|15205.7|50
1652110570000|2022-05-09 15:36:10|15206.8|15205.3|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|87
1652110580000|2022-05-09 15:36:20|15206.8|15205.3|15205.8|15204.3|15206.8|15205.3|15205.8|15204.3|43
1652110590000|2022-05-09 15:36:30|||||||||27
1652110600000|2022-05-09 15:36:40|15206.8|15205.3|15205.8|15204.3|15207.2|15205.3|15205.8|15204.3|112
1652110610000|2022-05-09 15:36:50|15206.5|15205|15204.8|15203.3|15206.8|15205|15204.8|15203.3|96
1652110620000|2022-05-09 15:37:00|15206.2|15203.7|15204.8|15203.3|15206.2|15204.3|15204.8|15203.3|121
1652110630000|2022-05-09 15:37:10|15205.8|15204.3|15204.8|15203.3|15206.2|15204.3|15204.8|15203.3|103
1652110640000|2022-05-09 15:37:20|15205.8|15204.3|15204.8|15203.3|15205.8|15204.3|15204.8|15203.3|75
1652110650000|2022-05-09 15:37:30|15205.1|15203.6|15206.8|15205.3|15207.2|15205.7|15205.1|15203.6|206
1652110660000|2022-05-09 15:37:40|15207.2|15205.7|15205.8|15204.3|15207.2|15205.7|15205.8|15204.3|106
1652110670000|2022-05-09 15:37:50|15204.8|15203.3|15205.8|15204.3|15205.8|15204.3|15204.8|15203.3|44
1652110680000|2022-05-09 15:38:00|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|23
1652110690000|2022-05-09 15:38:10|15205.5|15203|15205.8|15203.3|15205.8|15204.3|15204.8|15203|22
1652110700000|2022-05-09 15:38:20|15205.2|15203.7|15205.8|15203.3|15205.8|15203.7|15204.8|15203.3|16
1652110710000|2022-05-09 15:38:30|15205.5|15204|15207.2|15205.7|15207.2|15205.7|15204.8|15203.3|103
1652110720000|2022-05-09 15:38:40|||||||||2
1652110730000|2022-05-09 15:38:50|15206.8|15204.7|15205.8|15204.3|15207.2|15205.3|15205.8|15204.3|30
1652110740000|2022-05-09 15:39:00|15204.8|15203.3|15205.8|15203.3|15205.8|15204.3|15204.8|15203.3|65
1652110750000|2022-05-09 15:39:10|15206.3|15204.3|15205.8|15204.3|15206.3|15204.3|15205.8|15203.3|20
1652110760000|2022-05-09 15:39:20|15204.8|15203.3|15204.8|15203.3|15205.8|15203.3|15204.8|15202.3|39
1652110770000|2022-05-09 15:39:30|15203.8|15202.3|15202.8|15201.3|15203.8|15202.3|15202.8|15201|31
1652110780000|2022-05-09 15:39:40|15203.8|15202.3|15203.8|15202.3|15204.2|15202.3|15202.8|15201.3|41
1652110790000|2022-05-09 15:39:50|15203.2|15201.3|15201.5|15200|15203.8|15201.7|15201.5|15200|42
1652110800000|2022-05-09 15:40:00|||||||||19
1652110810000|2022-05-09 15:40:10|15202.8|15201.3|15203.8|15202.3|15203.8|15202.3|15202.8|15201.3|78
1652110820000|2022-05-09 15:40:20|15204.8|15203.3|15203.8|15202.3|15204.8|15203.3|15203.5|15201.3|9
1652110830000|2022-05-09 15:40:30|15204.8|15203.3|15203.8|15202.3|15204.8|15203.3|15203.8|15202.3|10
1652110840000|2022-05-09 15:40:40|15203.5|15202|15203.8|15202.3|15203.8|15202.3|15202.8|15201.3|255
1652110850000|2022-05-09 15:40:50|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|27
1652110860000|2022-05-09 15:41:00|15203.2|15200.7|15202.8|15201.3|15203.2|15201.3|15201.5|15200|152
1652110870000|2022-05-09 15:41:10|15203.8|15202.3|15202.8|15201.3|15203.8|15202.3|15202.8|15201.3|62
1652110880000|2022-05-09 15:41:20|15203.8||15202.8||15203.8||15202.8||41
1652110890000|2022-05-09 15:41:30|15203.2|15200.7|15203.8|15201.3|15203.8|15202.3|15202.8|15200.7|118
1652110900000|2022-05-09 15:41:40|15203.2|15201.7|15201.5|15200|15203.2|15201.7|15201.5|15200|37
1652110910000|2022-05-09 15:41:50|15202.8|15200.3|15201.5|15200|15202.8|15200.3|15201.5|15200|14
1652110920000|2022-05-09 15:42:00|15202.8|15200.3|15202.8|15201.3|15202.8|15201.3|15201.5|15200|82
1652110930000|2022-05-09 15:42:10|15202.5|15200.3|15202.8|15201.3|15202.8|15201.3|15202.5|15200|8
1652110940000|2022-05-09 15:42:20|15203.8|15202.3|15204.8|15203.3|15204.8|15203.3|15203.8|15202.3|22
1652110950000|2022-05-09 15:42:30|15203.8|15202.3|15203.8|15202.3|15203.8|15202.3|15202.8|15201.3|12
1652110960000|2022-05-09 15:42:40|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|5
1652110970000|2022-05-09 15:42:50|15203.8|15202.3|15202.8|15201.3|15203.8|15202.3|15202.8|15201.3|32
1652110980000|2022-05-09 15:43:00|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|1
1652110990000|2022-05-09 15:43:10|15202.8|15200.3|15201.5|15200|15202.8|15200.3|15200.5|15199|103
1652111000000|2022-05-09 15:43:20|15202.8|15200.3|15201.5|15200|15202.8|15200.7|15201.5|15200|17
1652111010000|2022-05-09 15:43:30|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|84
1652111020000|2022-05-09 15:43:40|15203.8|15200.3|15203.8|15201.3|15203.8|15202.3|15202.8|15200.3|32
1652111030000|2022-05-09 15:43:50|15204.1|15202.3|15205.8|15204.3|15206.8|15204.7|15204.1|15202.3|315
1652111040000|2022-05-09 15:44:00|15206.2|15203.7|15205.8|15203.3|15206.2|15204.3|15205.2|15203.3|36
1652111050000|2022-05-09 15:44:10|15205.2|15203.7|15204.8|15203.3|15205.8|15204.3|15204.8|15203.3|11
1652111060000|2022-05-09 15:44:20|||||||||10
1652111070000|2022-05-09 15:44:30|15203.8|15202.3|15203.8|15202.3|15204.8|15202.3|15203.8|15202.3|120
1652111080000|2022-05-09 15:44:40|15204.8|15203.3|15205.8|15204.3|15205.8|15204.3|15204.8|15203.3|27
1652111090000|2022-05-09 15:44:50|15206.8||15205.8||15206.8||15205.8||158
1652111100000|2022-05-09 15:45:00|15204.8|15203.3|15204.8|15203.3|15205.8|15204.3|15204.8|15203|15
1652111110000|2022-05-09 15:45:10|15204.5|15203|15206.5|15205|15206.5|15205|15204.5|15203|11
1652111120000|2022-05-09 15:45:20|15205.8|15204|15206.5|15205|15206.5|15205|15205.5|15204|37
1652111130000|2022-05-09 15:45:30|15207.5|15206|15206.5|15205|15207.5|15206|15206.5|15205|37
1652111140000|2022-05-09 15:45:40|15206.8|15205.3|15206.5|15205|15206.8|15205.3|15206.5|15205|22
1652111150000|2022-05-09 15:45:50|15207.1|15205.6|15209.8|15207.3|15209.8|15208.3|15206.5|15205|341
1652111160000|2022-05-09 15:46:00|15209.5|15208.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|219
1652111170000|2022-05-09 15:46:10|15210.5|15208|15211.8|15210.3|15211.8|15210.3|15210.5|15208|64
1652111180000|2022-05-09 15:46:20|15211.5|15210|15211.8|15209.3|15211.8|15210.3|15210.8|15209.3|199
1652111190000|2022-05-09 15:46:30|15210.8|15210.3|15211.8|15210.3|15212.2|15210.3|15210.8|15209.3|65
1652111200000|2022-05-09 15:46:40|15210.8|15209.3|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|48
1652111210000|2022-05-09 15:46:50|15211.5|15210|15210.8|15209.3|15211.5|15210|15210.8|15208.3|90
1652111220000|2022-05-09 15:47:00|15209.8|15208.3|15209.8|15208.3|15211.2|15208.7|15209.8|15207.3|84
1652111230000|2022-05-09 15:47:10|15209.5|15207.3|15211.8|15210.3|15211.8|15210.3|15209.5|15207.3|125
1652111240000|2022-05-09 15:47:20|15210.8|15209.3|15210.8|15209.3|15211.8|15209.3|15210.8|15209.3|115
1652111250000|2022-05-09 15:47:30|15210.5|15209|15209.8|15208.3|15211.2|15209.3|15209.8|15208.3|253
1652111260000|2022-05-09 15:47:40|||||||||247
1652111270000|2022-05-09 15:47:50|||||||||1
1652111280000|2022-05-09 15:48:00|15210.5|15209|15209.8|15208.3|15210.8|15209.3|15209.8|15208.3|44
1652111290000|2022-05-09 15:48:10|15210.8|15209.3|15208.8|15207.3|15210.8|15209.3|15208.5|15206.3|187
1652111300000|2022-05-09 15:48:20|15209.8|15208.3|15208.8|15207.3|15209.8|15208.3|15208.8|15207|16
1652111310000|2022-05-09 15:48:30|15208.5|15206.3|15209.8|15208.3|15209.8|15208.3|15208.5|15206.3|41
1652111320000|2022-05-09 15:48:40|||||||||48
1652111330000|2022-05-09 15:48:50|15210.1|15208.6|15209.8|15208.3|15210.1|15208.6|15209.8|15208.3|137
1652111340000|2022-05-09 15:49:00|||||||||184
1652111350000|2022-05-09 15:49:10|15208.8|15207.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|3
1652111360000|2022-05-09 15:49:20|15209.5|15208|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|178
1652111370000|2022-05-09 15:49:30|15209.5|15207.3|15208.8|15207.3|15209.5|15208.3|15208.5|15207|48
1652111380000|2022-05-09 15:49:40|15207.8|15206.3|15208.8|15206.3|15208.8|15206.3|15207.8|15206.3|6
1652111390000|2022-05-09 15:49:50|15207.8||15207.8||15208.8||15207.8||154
1652111400000|2022-05-09 15:50:00|15206.8|15205.3|15207.2|15205.7|15207.2|15205.7|15206.5|15205|74
1652111410000|2022-05-09 15:50:10|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|1
1652111420000|2022-05-09 15:50:20|15207.5|15205|15207.8|15206.3|15207.8|15206.3|15207.1|15205|26
1652111430000|2022-05-09 15:50:30|15208.8|15205|15207.8|15206.3|15208.8|15206.3|15206.5|15205|132
1652111440000|2022-05-09 15:50:40|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|59
1652111450000|2022-05-09 15:50:50|15208.8|15207.3|15206.5|15205|15208.8|15207.3|15206.5|15205|15
1652111460000|2022-05-09 15:51:00|15206.1|15204|15206.5|15205|15206.5|15205|15206.1|15204|48
1652111470000|2022-05-09 15:51:10|15208.2|15205.7|15207.8|15206.3|15208.2|15206.3|15207.1|15204.6|19
1652111480000|2022-05-09 15:51:20|15207.1|15205.6|15206.5|15205|15208.2|15205.7|15206.5|15204.6|17
1652111490000|2022-05-09 15:51:30|15207.8|15206.3|15209.8|15208.3|15209.8|15208.3|15207.8|15206.3|99
1652111500000|2022-05-09 15:51:40|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15209.8|15208.3|94
1652111510000|2022-05-09 15:51:50|15210.5|15208.3|15209.8|15208.3|15210.8|15209.3|15208.8|15207.3|83
1652111520000|2022-05-09 15:52:00||15207.3||15208.3||15208.3||15207.3|7
1652111530000|2022-05-09 15:52:10|15209.5|15208|15207.8|15206.3|15209.5|15208|15207.8|15206.3|95
1652111540000|2022-05-09 15:52:20|15208.8|15207.3|15208.8|15206.3|15209.2|15207.3|15208.8|15206.3|24
1652111550000|2022-05-09 15:52:30||15207.3||15207.3||15207.3||15207.3|2
1652111560000|2022-05-09 15:52:40|15208.2|15206.3|15207.8|15206.3|15208.2|15206.7|15207.8|15206.3|15
1652111570000|2022-05-09 15:52:50|15206.5|15205|15206.5|15205|15206.5|15205|15205.5|15204|93
1652111580000|2022-05-09 15:53:00|15206.1|15204.6|15204.5|15203|15206.5|15205|15204.5|15203|100
1652111590000|2022-05-09 15:53:10|15205.5|15204|15206.8|15204.3|15206.8|15205|15204.5|15203|84
1652111600000|2022-05-09 15:53:20|15206.5|15204|15205.5|15204|15206.5|15205|15204.5|15203|51
1652111610000|2022-05-09 15:53:30|15204.5|15203|15204.5|15203|15205.5|15203|15203.8|15202|27
1652111620000|2022-05-09 15:53:40|15203.5|15202|15204.5|15203|15204.5|15203|15203.5|15202|29
1652111630000|2022-05-09 15:53:50|||||||||38
1652111640000|2022-05-09 15:54:00|||||||||3
1652111650000|2022-05-09 15:54:10|15203.8|15202.3|15204.5|15203|15204.5|15203|15203.8|15202.3|19
1652111660000|2022-05-09 15:54:20|||||||||6
1652111670000|2022-05-09 15:54:30|15203.8|15202.3|15205.5|15203|15205.5|15204|15203.8|15202.3|76
1652111680000|2022-05-09 15:54:40|15204.5|15204|15205.5|15204|15205.5|15204|15204.5|15204|15
1652111690000|2022-05-09 15:54:50|15206.5|15205|15206.5|15205|15206.5|15205|15205.5|15203.6|55
1652111700000|2022-05-09 15:55:00|15207.5|15204|15206.5|15205|15207.5|15205|15206.5|15204|67
1652111710000|2022-05-09 15:55:10|15205.8|15204|15206.5|15205|15206.5|15205|15205.5|15204|85
1652111720000|2022-05-09 15:55:20|15205.8|15204.3|15205.5|15203|15206.5|15205|15204.5|15203|42
1652111730000|2022-05-09 15:55:30|15204.5|15204|15204.5|15203|15205.5|15204|15204.5|15202.6|46
1652111740000|2022-05-09 15:55:40|15205.5|15204|15204.5|15203|15205.5|15204|15204.5|15203|50
1652111750000|2022-05-09 15:55:50|15203.5|15202|15203.5|15202|15204.5|15202|15203.5|15201.6|71
1652111760000|2022-05-09 15:56:00|15203.2|15201.7|15203.5|15201|15203.5|15202|15202.8|15200.6|60
1652111770000|2022-05-09 15:56:10|15202.5|15199.6|15202.5|15200|15202.5|15200|15201.1|15199.6|8
1652111780000|2022-05-09 15:56:20|15201.1|15201|15201.1|15199.6|15202.5|15201|15201.1|15199.6|11
1652111790000|2022-05-09 15:56:30|||||||||12
1652111800000|2022-05-09 15:56:40|15201.8|15199.3|15201.1|15199.6|15202.5|15200|15201.1|15199.3|4
1652111810000|2022-05-09 15:56:50|15202.5|15200|15201.1|15199.6|15202.5|15201|15201.1|15199.6|47
1652111820000|2022-05-09 15:57:00|15201.8|15199.3|15201.5|15200|15202.5|15201|15201.5|15199.3|28
1652111830000|2022-05-09 15:57:10|15201.1|15199.6|15201.2|15199.7|15201.5|15199.7|15200.2|15198.7|70
1652111840000|2022-05-09 15:57:20|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|4
1652111850000|2022-05-09 15:57:30|15199.2|15197.7|15200.2|15198.7|15200.5|15198.7|15199.2|15197.3|23
1652111860000|2022-05-09 15:57:40|15200.5|15198|15199.2|15197.7|15200.5|15198.7|15199.2|15197.7|26
1652111870000|2022-05-09 15:57:50|15200.2|15197.3|15199.2|15196.7|15200.2|15197.7|15198.2|15196.7|175
1652111880000|2022-05-09 15:58:00|15198.5|15197|15198.2|15196.7|15199.5|15197.7|15198.2|15196.3|29
1652111890000|2022-05-09 15:58:10|15199.2|15197.7|15200.2|15198.7|15200.2|15198.7|15199.2|15197.7|41
1652111900000|2022-05-09 15:58:20|||||||||1
1652111910000|2022-05-09 15:58:30|15200.5|15199|15201.2|15198.7|15201.5|15199.7|15200.2|15198.7|194
1652111920000|2022-05-09 15:58:40|15200.8|15199.3|15201.2|15199.7|15202.5|15201|15200.8|15199.3|24
1652111930000|2022-05-09 15:58:50|15200.2|15198.7|15200.2|15198.7|15201.2|15199|15199.2|15197.7|80
1652111940000|2022-05-09 15:59:00|15201.2|15199.7|15200.2|15198.7|15201.2|15199.7|15200.2|15198.7|54
1652111950000|2022-05-09 15:59:10|15200.5|15199|15201.2|15199.7|15201.2|15199.7|15200.5|15198.7|99
1652111960000|2022-05-09 15:59:20|15200.2|15198.7|15202.5|15201|15202.5|15201|15200.2|15198.7|50
1652111970000|2022-05-09 15:59:30|15203.2|15201.7|15202.5|15201|15203.5|15201.7|15202.5|15201|31
1652111980000|2022-05-09 15:59:40|15202.8|15201.3|15202.5|15201|15202.8|15201.3|15202.5|15201|146
1652111990000|2022-05-09 15:59:50|15201.2|15199.7|15201.2|15199.7|15202.2|15200.7|15201.2|15199.7|83
1652112000000|2022-05-09 16:00:00|15202.5|15201|15201.2|15199.7|15202.5|15201|15201.2|15199.7|157
1652112010000|2022-05-09 16:00:10|15202.2|15200.7|15202.5|15200|15202.5|15201|15201.2|15199.3|15
1652112020000|2022-05-09 16:00:20|15201.8|15200.3|15202.5|15201|15202.5|15201|15201.2|15199.7|33
1652112030000|2022-05-09 16:00:30|||||||||21
1652112040000|2022-05-09 16:00:40|15203.5|15202|15204.5|15202|15204.5|15203|15203.5|15201.7|65
1652112050000|2022-05-09 16:00:50|15204.2|15203|15205.5|15203|15205.5|15203.3|15203.5|15202|36
1652112060000|2022-05-09 16:01:00|15205.8|15204|15205.5|15204|15205.8|15204.3|15205.5|15204|0
1652112070000|2022-05-09 16:01:10|15206.2|15203.7|15205.5|15204|15206.5|15204.7|15205.5|15203.7|48
1652112080000|2022-05-09 16:01:20|15205.2|15203.7|15204.5|15203|15205.2|15203.7|15204.5|15203|81
1652112090000|2022-05-09 16:01:30|15205.5|15204|15204.5|15203|15205.5|15204|15204.5|15203|117
1652112100000|2022-05-09 16:01:40|||||||||5
1652112110000|2022-05-09 16:01:50|15205.5|15204|15202.5|15201|15205.5|15204|15202.5|15201|140
1652112120000|2022-05-09 16:02:00|15203.5|15202|15203.5|15202|15203.5|15202|15203.5|15202|70
1652112130000|2022-05-09 16:02:10|||||||||3
1652112140000|2022-05-09 16:02:20|15202.5|15201|15203.5|15202|15203.5|15202|15202.5|15201|85
1652112150000|2022-05-09 16:02:30|15202.5|15201|15204.5|15203|15204.5|15203|15202.5|15200.7|48
1652112160000|2022-05-09 16:02:40|15205.2|15203.7|15205.5|15204|15205.5|15204|15205.2|15203.7|65
1652112170000|2022-05-09 16:02:50|15204.5|15203|15205.5|15204|15205.5|15204|15204.5|15203|21
1652112180000|2022-05-09 16:03:00|||||||||124
1652112190000|2022-05-09 16:03:10|15205.2|15203.7|15204.5|15203|15205.2|15203.7|15204.5|15203|22
1652112200000|2022-05-09 16:03:20|15205.5|15204|15204.5|15203|15205.5|15204|15204.5|15203|2
1652112210000|2022-05-09 16:03:30|15205.5|15204|15205.8|15203.3|15205.8|15204|15204.5|15202.7|24
1652112220000|2022-05-09 16:03:40|15205.5|15203|15205.5|15204|15205.5|15204|15204.5|15202.7|14
1652112230000|2022-05-09 16:03:50|15204.8|15203|15205.2|15202.7|15205.5|15204|15204.5|15202.7|107
1652112240000|2022-05-09 16:04:00|15205.5|15203|15204.5|15203|15205.5|15204|15204.5|15203|7
1652112250000|2022-05-09 16:04:10|15205.5|15204|15204.5|15202|15205.5|15204|15203.5|15201.7|64
1652112260000|2022-05-09 16:04:20|15203.5|15202.7|15203.5|15202|15204.5|15203|15203.5|15202|8
1652112270000|2022-05-09 16:04:30|||||||||50
1652112280000|2022-05-09 16:04:40|15204.5|15203|15204.5|15203|15204.5|15203|15204.5|15203|3
1652112290000|2022-05-09 16:04:50|15203.5|15202|15204.5|15203|15204.5|15203|15203.5|15202|20
1652112300000|2022-05-09 16:05:00|15203.5|15202|15203.5|15202|15203.5|15202|15203.2|15201|51
1652112310000|2022-05-09 16:05:10|15202.5|15201|15201.2|15199.7|15202.5|15201|15201.2|15199.7|155
1652112320000|2022-05-09 16:05:20|15202.5|15201|15201.2|15199.7|15202.8|15201|15201.2|15199.3|34
1652112330000|2022-05-09 16:05:30|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|23
1652112340000|2022-05-09 16:05:40|15199.2|15197.7|15199.2|15197.7|15200.2|15198|15199.2|15197.7|50
1652112350000|2022-05-09 16:05:50|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|10
1652112360000|2022-05-09 16:06:00|||||||||59
1652112370000|2022-05-09 16:06:10|15199.2|15197.7|15200.2|15198.7|15200.2|15198.7|15199.2|15197.7|92
1652112380000|2022-05-09 16:06:20|15199.2|15197.7|15199.2|15197.7|15200.5|15198.7|15199.2|15197.7|16
1652112390000|2022-05-09 16:06:30|15198.2|15196.7|15198.2|15196.7|15199.2|15197.7|15198.2|15196.7|45
1652112400000|2022-05-09 16:06:40|||||||||7
1652112410000|2022-05-09 16:06:50|15198.5|15196|15197.2|15195.7|15198.5|15196.3|15197.2|15195.7|22
1652112420000|2022-05-09 16:07:00|||||||||49
1652112430000|2022-05-09 16:07:10|15196.2|15194.7|15196.8|15194.3|15197.5|15195|15196.2|15194.3|38
1652112440000|2022-05-09 16:07:20|15197.2|15194.7|15196.8|15194.3|15197.5|15195.7|15196.2|15194.3|11
1652112450000|2022-05-09 16:07:30|15197.2|15194.7|15197.2|15195.7|15197.2|15195.7|15196.2|15194.7|23
1652112460000|2022-05-09 16:07:40|15196.5|15194.7|15197.2|15194.7|15197.2|15195.7|15196.2|15194.3|21
1652112470000|2022-05-09 16:07:50|15196.5|15195|15195.2|15193.7|15196.5|15195|15195.2|15193.7|20
1652112480000|2022-05-09 16:08:00|15194.5|15193|15193.8|15192.3|15195.5|15193.3|15193.8|15191.8|36
1652112490000|2022-05-09 16:08:10|15191.8|15190.3|15193.2|15191.7|15193.5|15191.7|15191.8|15190.3|61
1652112500000|2022-05-09 16:08:20|15192.2|15190.7|15193.2|15191.7|15193.2|15191.7|15192.2|15190.7|55
1652112510000|2022-05-09 16:08:30|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|15194.2|15191.7|8
1652112520000|2022-05-09 16:08:40|||||||||4
1652112530000|2022-05-09 16:08:50|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|1
1652112540000|2022-05-09 16:09:00|||||||||32
1652112550000|2022-05-09 16:09:10|15193.5|15192|15194.2|15192.7|15194.2|15192.7|15193.5|15192|75
1652112560000|2022-05-09 16:09:20|||||||||1
1652112570000|2022-05-09 16:09:30|15193.2|15191.7|15190.8|15189.3|15193.2|15191.7|15190.8|15189.3|108
1652112580000|2022-05-09 16:09:40|15191.1|15189.6|15192.2|15190.7|15192.2|15190.7|15190.8|15189.3|35
1652112590000|2022-05-09 16:09:50|15190.8|15189.3|15190.8|15189.3|15190.8|15189.3|15190.8|15189.3|14
1652112600000|2022-05-09 16:10:00|15190.5|15188|15190.8|15189.3|15190.8|15189.3|15189.8|15188|67
1652112610000|2022-05-09 16:10:10|15191.2|15188.7|15189.8|15188.3|15191.2|15189.3|15189.8|15188.3|97
1652112620000|2022-05-09 16:10:20|15189.5|15188|15189.8|15188.3|15189.8|15188.3|15188.8|15187|37
1652112630000|2022-05-09 16:10:30|15189.1|15187.6|15188.8|15186.3|15189.1|15187.6|15187.8|15186.3|98
1652112640000|2022-05-09 16:10:40|15187.8||15187.8||15187.8||15187.8||64
1652112650000|2022-05-09 16:10:50|15187.1|15185.6|15187.8|15186.3|15187.8|15186.3|15186.8|15185.3|26
1652112660000|2022-05-09 16:11:00|15188.8|15187.3|15186.8|15185.3|15189.2|15187.3|15186.8|15185.3|274
1652112670000|2022-05-09 16:11:10|15187.1|15185.6|15188.8|15187.3|15188.8|15187.3|15186.8|15185.3|79
1652112680000|2022-05-09 16:11:20|15189.8|15188.3|15188.8|15187.3|15189.8|15188.3|15188.8|15187.3|109
1652112690000|2022-05-09 16:11:30|15189.5|15187|15188.8|15187.3|15189.8|15188.3|15188.8|15187|38
1652112700000|2022-05-09 16:11:40|15189.5|15188|15189.8|15188.3|15189.8|15188.3|15188.8|15187|31
1652112710000|2022-05-09 16:11:50|15188.8|15187.3|15189.8|15187.3|15189.8|15188.3|15188.8|15187.3|17
1652112720000|2022-05-09 16:12:00|15189.2|15187.7|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|11
1652112730000|2022-05-09 16:12:10|15190.8|15189.3|15189.8|15188.3|15190.8|15189.3|15189.8|15188.3|6
1652112740000|2022-05-09 16:12:20|15189.5|15187|15189.8|15188.3|15189.8|15188.3|15189.5|15187|32
1652112750000|2022-05-09 16:12:30|15188.8|15187.3|15189.8|15187.3|15189.8|15188.3|15188.8|15187.3|15
1652112760000|2022-05-09 16:12:40|15189.1|15188.3|15188.8|15187.3|15189.8|15188.3|15188.8|15187.3|12
1652112770000|2022-05-09 16:12:50|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|10
1652112780000|2022-05-09 16:13:00|15188.8|15187.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|23
1652112790000|2022-05-09 16:13:10|15189.5|15187.3|15189.8|15188.3|15189.8|15188.3|15189.5|15187.3|5
1652112800000|2022-05-09 16:13:20|15188.8|15187.3|15189.5|15188|15189.8|15188.3|15188.8|15187.3|4
1652112810000|2022-05-09 16:13:30|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|0
1652112820000|2022-05-09 16:13:40|15190.8|15189.3|15189.8|15188.3|15190.8|15189.3|15189.8|15188.3|245
1652112830000|2022-05-09 16:13:50|15188.8|15187.3|15189.8|15187.3|15189.8|15188.3|15188.8|15187|22
1652112840000|2022-05-09 16:14:00|15189.1|15187.6|15189.5|15187|15189.8|15188.3|15188.8|15187|15
1652112850000|2022-05-09 16:14:10|15188.8|15187.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|31
1652112860000|2022-05-09 16:14:20|15188.8|15187.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|54
1652112870000|2022-05-09 16:14:30|15190.5|15188|15190.5|15188|15190.8|15189.3|15189.8|15187.8|13
1652112880000|2022-05-09 16:14:40|15190.8|15189.3|15190.8|15188.3|15190.8|15189.3|15189.8|15188.3|35
1652112890000|2022-05-09 16:14:50|15190.2|15188.7|15190.8|15189.3|15190.8|15189.3|15190.2|15188.3|3
1652112900000|2022-05-09 16:15:00|15190.1|15188.6|15188.8|15187.3|15190.1|15188.6|15188.8|15187.3|66
1652112910000|2022-05-09 16:15:10|15188.5|15187|15189.8|15188.3|15189.8|15188.3|15188.5|15186.3|29
1652112920000|2022-05-09 16:15:20||15187.3||15188.3||15188.3||15187.3|60
1652112930000|2022-05-09 16:15:30|15188.8|15187.3|15188.8|15187.3|15188.8|15187.3|15188.8|15187.3|57
1652112940000|2022-05-09 16:15:40|||||||||4
1652112950000|2022-05-09 16:15:50|||||||||116
1652112960000|2022-05-09 16:16:00|||||||||1
1652112970000|2022-05-09 16:16:10|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|33
1652112980000|2022-05-09 16:16:20|15189.5|15187.3|15188.8|15187.3|15190.8|15188.7|15188.8|15187.3|32
1652112990000|2022-05-09 16:16:30|15188.2|15186.3|15188.8|15187.3|15188.8|15187.3|15188.2|15186.3|37
1652113010000|2022-05-09 16:16:50|15187.8|15186.3|15188.8|15187.3|15188.8|15187.3|15187.8|15186.3|18
1652113020000|2022-05-09 16:17:00|15188.5|15186.3|15188.8|15187.3|15188.8|15187.3|15188.5|15186.3|37
1652113030000|2022-05-09 16:17:10|15188.2|15186.3|15187.8|15186.3|15188.2|15187.3|15187.8|15186.3|20
1652113040000|2022-05-09 16:17:20|15188.8|15187|15187.8|15186.3|15188.8|15187.3|15187.8|15185.7|74
1652113050000|2022-05-09 16:17:30|||||||||18
1652113060000|2022-05-09 16:17:40|||||||||3
1652113070000|2022-05-09 16:17:50|15187.5|15185.3|15187.8|15185.3|15187.8|15186.3|15187.5|15185.3|3
1652113080000|2022-05-09 16:18:00|15188.8|15186.3|15188.8|15187.3|15188.8|15187.3|15187.8|15186|34
1652113090000|2022-05-09 16:18:10|15187.8|15186.3|15185.8|15184.3|15188.8|15186.3|15185.8|15184.3|231
1652113100000|2022-05-09 16:18:20|15186.8|15184.7|15185.8|15184.3|15186.8|15184.7|15185.8|15184.3|18
1652113110000|2022-05-09 16:18:30|15184.5|15183|15185.8|15184.3|15186.2|15184.3|15184.5|15183|17
1652113120000|2022-05-09 16:18:40|15185.5|15184|15184.5|15183|15185.5|15184|15184.5|15183|55
1652113130000|2022-05-09 16:18:50|15185.2|15183.7|15185.8|15184.3|15185.8|15184.3|15184.5|15183|30
1652113140000|2022-05-09 16:19:00|15186.8|15185.3|15186.8|15185.3|15186.8|15185.3|15186.8|15185.3|18
1652113150000|2022-05-09 16:19:10|15187.8|15186.3|15186.8|15185.3|15187.8|15186.3|15186.8|15184.3|241
1652113160000|2022-05-09 16:19:20|15187.8|15186.3|15187.8|15186.3|15188.2|15186.3|15186.8|15185.3|36
1652113170000|2022-05-09 16:19:30|15188.1|15186.6|15188.8|15187.3|15188.8|15187.3|15188.1|15186.3|20
1652113180000|2022-05-09 16:19:40|||||||||2
1652113200000|2022-05-09 16:20:00|15189.8|15188.3|15188.8|15187.3|15189.8|15188.3|15188.8|15187.3|18
1652113210000|2022-05-09 16:20:10|15187.8|15186.3|15187.8|15186.3|15187.8|15186.3|15187.8|15186.3|56
1652113220000|2022-05-09 16:20:20|||||||||1
1652113230000|2022-05-09 16:20:30|15186.8|15185.3|15188.8|15187.3|15188.8|15187.3|15186.8|15185.3|40
1652113250000|2022-05-09 16:20:50|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15189.8|15187.3|61
1652113260000|2022-05-09 16:21:00|||||||||1
1652113270000|2022-05-09 16:21:10||15187.3||15187.3||15187.3||15187.3|3
1652113280000|2022-05-09 16:21:20|15189.5|15188|15190.8|15188.3|15191|15189|15189.1|15187.6|17
1652113290000|2022-05-09 16:21:30|15189.8|15189.3|15190.8|15188.3|15190.8|15189.3|15189.8|15188|34
1652113300000|2022-05-09 16:21:40|15189.8|15189.3|15190.8|15188.3|15190.8|15189.3|15189.8|15188.3|12
1652113310000|2022-05-09 16:21:50|15190.5|15189|15189.8|15188.3|15190.8|15189.3|15189.8|15188.3|25
1652113320000|2022-05-09 16:22:00|15189.5|15188|15188.8|15187.3|15189.5|15188|15188.8|15187.3|15
1652113330000|2022-05-09 16:22:10|15187.8|15186.3|15187.8|15186.3|15187.8|15186.3|15187.8|15186.3|25
1652113340000|2022-05-09 16:22:20|15188.8|15187.3|15188.8|15187.3|15189.8|15187.3|15188.8|15187.3|9
1652113360000|2022-05-09 16:22:40|||||||||2
1652113370000|2022-05-09 16:22:50|||||||||2
1652113380000|2022-05-09 16:23:00|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15189.8|15187.3|30
1652113390000|2022-05-09 16:23:10|15188.8|15187.3|15188.8|15187.3|15189.5|15187.3|15188.8|15187|11
1652113400000|2022-05-09 16:23:20|15189.8|15187.7|15188.8|15187.3|15189.8|15187.7|15188.8|15187.3|1
1652113420000|2022-05-09 16:23:40|15187.8|15186.3|15188.8|15186.3|15188.8|15187.3|15187.8|15186.3|8
1652113430000|2022-05-09 16:23:50|15189.8|15187.3|15187.8|15186.3|15189.8|15187.3|15187.8|15186.3|11
1652113440000|2022-05-09 16:24:00|15187.5|15185.3|15188.2|15185.7|15188.2|15186.3|15187.5|15185.3|9
1652113450000|2022-05-09 16:24:10|15187.8|15185.3|15185.8|15184.3|15188.2|15185.7|15185.8|15184.3|41
1652113460000|2022-05-09 16:24:20|15185.1|15183.6|15185.8|15183.3|15185.8|15183.6|15184.5|15183|12
1652113470000|2022-05-09 16:24:30|15184.8|15183|15185.8|15183.3|15186.2|15184.3|15184.5|15183|13
1652113480000|2022-05-09 16:24:40|15185.5|15184|15185.5|15184|15185.8|15184.3|15184.5|15183|11
1652113490000|2022-05-09 16:24:50|15184.5|15183|15184.5|15183|15185.8|15184.3|15184.5|15183|5
1652113500000|2022-05-09 16:25:00|15183.5|15182|15183.5|15182|15183.5|15182|15183.5|15182|36
1652113510000|2022-05-09 16:25:10|15184.5|15183|15184.5|15183|15184.5|15183|15184.1|15182|40
1652113520000|2022-05-09 16:25:20|15184.1|15182.6|15184.5|15182|15184.8|15183|15183.5|15181.6|22
1652113530000|2022-05-09 16:25:30|15185.8|15183|15184.5|15183|15185.8|15183.3|15184.5|15183|2
1652113540000|2022-05-09 16:25:40|15185.8|15183.3|15184.5|15183|15185.8|15183.3|15184.5|15183|3
1652113550000|2022-05-09 16:25:50|||||||||25
1652113560000|2022-05-09 16:26:00|15185.8|15183.3|15185.8|15184.3|15185.8|15184.3|15184.5|15183|23
1652113570000|2022-05-09 16:26:10|15186.1|15184.6|15186.8|15184.3|15186.8|15185.3|15186.1|15184.3|22
1652113580000|2022-05-09 16:26:20||15185.3||15185.3||15185.3||15184.3|4
1652113590000|2022-05-09 16:26:30|15187.8|15186.3|15187.8|15185.3|15188.2|15186.3|15187.8|15185.3|9
1652113600000|2022-05-09 16:26:40|15186.8|15184.8|15187.8|15186.3|15187.8|15186.3|15186.8|15184.8|8
1652113620000|2022-05-09 16:27:00|15188.8|15187.3|15188.8|15187.3|15190.2|15188.3|15188.8|15187.3|29
1652113640000|2022-05-09 16:27:20|15189.1|15187.6|15190.5|15189|15190.8|15189.3|15189.1|15187.6|30
1652113650000|2022-05-09 16:27:30|15189.8|15188.3|15190.8|15189.3|15190.8|15189.3|15189.8|15188.3|14
1652113660000|2022-05-09 16:27:40|||||||||9
1652113670000|2022-05-09 16:27:50|15191.8|15190|15194.2|15192.7|15194.2|15192.7|15191.5|15190|20
1652113680000|2022-05-09 16:28:00|15194.5|15192|15194.2|15192.7|15194.5|15192.7|15193.8|15191.7|21
1652113690000|2022-05-09 16:28:10|15194.5|15192|15193.2|15191.7|15194.5|15192.7|15193.2|15191.7|80
1652113700000|2022-05-09 16:28:20|15192.2|15190.7|15192.2|15190.7|15193.2|15191.7|15192.2|15190.7|9
1652113710000|2022-05-09 16:28:30|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|16
1652113720000|2022-05-09 16:28:40|15193.5|15191|15193.2|15191.7|15193.5|15191.7|15193.2|15190.7|9
1652113730000|2022-05-09 16:28:50|15192.8|15190.3|15193.2|15190.7|15193.2|15191.7|15192.2|15190.3|6
1652113740000|2022-05-09 16:29:00|15192.5|15191|15192.2|15190.7|15192.5|15191|15192.2|15190.7|31
1652113750000|2022-05-09 16:29:10|15193.2|15191.7|15192.2|15190.7|15193.2|15191.7|15192.2|15190.7|35
1652113760000|2022-05-09 16:29:20|15193.2|15191.3|15193.2|15191.7|15193.2|15191.7|15192.2|15190.7|8
1652113770000|2022-05-09 16:29:30|||||||||17
1652113780000|2022-05-09 16:29:40|15192.2|15190.7|15193.2|15191.7|15193.5|15191.7|15192.2|15190.7|7
1652113790000|2022-05-09 16:29:50|15192.2|15190.7|15192.5|15191|15193.2|15191.7|15192.2|15190.3|59
1652113800000|2022-05-09 16:30:00|15192.2|15190.7|15193.2|15190.7|15193.2|15191.7|15192.2|15190.7|44
1652113810000|2022-05-09 16:30:10|15192.2|15189.7|15190.8|15189.3|15193.2|15190.3|15190.8|15189.3|76
1652113820000|2022-05-09 16:30:20|15191.8|15190.3|15192.2|15190.7|15192.2|15190.7|15190.8|15190.3|10
1652113830000|2022-05-09 16:30:30|15191.8|15189.3|15193.2|15191.7|15193.2|15191.7|15191.8|15189.3|12
1652113840000|2022-05-09 16:30:40|15194.2||15193.2||15194.2||15193.2||3
1652113850000|2022-05-09 16:30:50|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|4
1652113860000|2022-05-09 16:31:00|15190.8|15189.3|15190.8|15189.3|15190.8|15189.3|15190.8|15189.3|52
1652113870000|2022-05-09 16:31:10|15189.8|15188.3|15190.8|15189.3|15190.8|15189.3|15189.8|15188.3|9
1652113880000|2022-05-09 16:31:20|15191.2|15188.7|15190.8|15189.3|15191.2|15189.3|15189.8|15188.3|22
1652113890000|2022-05-09 16:31:30|15189.8|15188.3|15192.2|15190.7|15192.2|15190.7|15189.8|15188.3|35
1652113900000|2022-05-09 16:31:40|||||||||5
1652113910000|2022-05-09 16:31:50|15191.2|15189.7|15192.2|15190.7|15192.2|15190.7|15191.2|15189.3|9
1652113920000|2022-05-09 16:32:00|15192.5|15190|15190.8|15189.3|15192.5|15190|15190.8|15189.3|2
1652113930000|2022-05-09 16:32:10|15191.2|15189.7|15191.8|15190.3|15192.2|15190.7|15190.8|15189|10
1652113940000|2022-05-09 16:32:20|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|32
1652113950000|2022-05-09 16:32:30|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|16
1652113960000|2022-05-09 16:32:40|15191.5|15190|15190.8|15189.3|15191.5|15190|15190.8|15188.3|27
1652113980000|2022-05-09 16:33:00|15190.1|15188.6|15190.8|15188.3|15190.8|15189.3|15190.1|15188.3|14
1652113990000|2022-05-09 16:33:10|15191.2|15188.7|15191.8|15189.3|15192.2|15190.7|15190.5|15188.3|51
1652114000000|2022-05-09 16:33:20|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|15190.8|15189.3|1
1652114010000|2022-05-09 16:33:30|||||||||1
1652114020000|2022-05-09 16:33:40|15190.8|15189.3|15191.5|15189|15191.8|15189.7|15190.8|15189|3
1652114030000|2022-05-09 16:33:50|15191.8|15189.3|15190.8|15189.3|15191.8|15189.8|15190.8|15189|0
1652114040000|2022-05-09 16:34:00|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|31
1652114050000|2022-05-09 16:34:10|15191.8|15189.7|15192.2|15190.7|15192.2|15190.7|15191.3|15189.3|10
1652114070000|2022-05-09 16:34:30|||||||||2
1652114080000|2022-05-09 16:34:40|15193.2|15191.7|15194.2|15191.7|15194.2|15192.7|15193.2|15191.7|44
1652114090000|2022-05-09 16:34:50|15195.2|15192.7|15194.2|15192.7|15195.2|15193|15194.2|15192.7|14
1652114100000|2022-05-09 16:35:00|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|19
1652114110000|2022-05-09 16:35:10|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|2
1652114120000|2022-05-09 16:35:20|15193.2|15191.7|15194.2|15192.7|15194.2|15192.7|15193.2|15191.2|27
1652114130000|2022-05-09 16:35:30|15193.8|15191.7|15194.2|15191.7|15194.2|15192.7|15193.7|15191.7|6524
1652114140000|2022-05-09 16:35:40|15193.8|15192.3|15193.2|15191.7|15194.2|15192.7|15193.2|15191.7|3
1652114150000|2022-05-09 16:35:50|15192.8|15191.3|15193.2|15191.7|15193.2|15191.7|15192.8|15190.7|15
1652114160000|2022-05-09 16:36:00|||||||||6
1652114170000|2022-05-09 16:36:10|||||||||4
1652114180000|2022-05-09 16:36:20|15192.8|15191.3|15193.2|15190.7|15193.2|15191.7|15192.8|15190.7|31
1652114190000|2022-05-09 16:36:30|15192.8|15191.7|15193.2|15191.7|15193.2|15191.7|15192.8|15190.7|0
1652114200000|2022-05-09 16:36:40|15193.5|15191|15193.2|15191.7|15193.5|15191.7|15193.2|15190.7|10
1652114210000|2022-05-09 16:36:50|15194.2|15192.7|15194.2|15192.7|15195.2|15193.7|15194.2|15192.7|18
1652114220000|2022-05-09 16:37:00|15195.2|15193|15193.2|15191.7|15195.2|15193|15192.2|15190.7|26
1652114230000|2022-05-09 16:37:10|15193.5|15192|15194.2|15192.7|15194.2|15192.7|15193.5|15192|15
1652114240000|2022-05-09 16:37:20|15195.2|15193.7|15194.2|15192.7|15195.2|15193.7|15194.2|15192.7|26
1652114260000|2022-05-09 16:37:40||15191.7||15192.7||15192.7||15191.7|0
1652114270000|2022-05-09 16:37:50|15194.8|15193.3|15194.2|15192.7|15195.2|15193.7|15194.2|15192.7|76
1652114280000|2022-05-09 16:38:00|15195.2|15193.7|15194.2|15192.7|15195.5|15193.7|15194.2|15192.7|49
1652114300000|2022-05-09 16:38:20|||||||||3
1652114310000|2022-05-09 16:38:30|15195.2|15193.7|15195.2|15193.7|15195.2|15193.7|15195.2|15193.7|2
1652114320000|2022-05-09 16:38:40|||||||||1
1652114330000|2022-05-09 16:38:50|15196.2|15194.7|15196.2|15194.7|15196.2|15194.7|15196.2|15194.7|4
1652114340000|2022-05-09 16:39:00|15197.2|15195|15197.2|15194.7|15197.2|15195.7|15196.2|15194.7|24
1652114350000|2022-05-09 16:39:10|15196.2|15195.7|15197.2|15194.7|15197.7|15195.7|15196.2|15194.7|2
1652114360000|2022-05-09 16:39:20|15196.5|15195|15196.2|15194.7|15196.5|15195|15196.2|15194.7|0
1652114370000|2022-05-09 16:39:30|15196.8|15195.3|15196.2|15194.7|15197.2|15195.3|15196.2|15194.7|6
1652114380000|2022-05-09 16:39:40|||||||||1
1652114390000|2022-05-09 16:39:50|||||||||1
1652114400000|2022-05-09 16:40:00|15195.8|15193.7|15196.2|15194.7|15196.5|15194.7|15195.2|15193.7|46
1652114410000|2022-05-09 16:40:10|15195.2|15193.7|15195.2|15193.7|15196.2|15194.7|15195.2|15193.7|10
1652114420000|2022-05-09 16:40:20|15196.2|15194.7|15195.2|15193.7|15196.2|15194.7|15195.2|15193.7|13
1652114430000|2022-05-09 16:40:30|15195.5|15193|15195.2|15192.7|15195.5|15193|15195.2|15192.7|15
1652114440000|2022-05-09 16:40:40|15194.2|15192|15194.2|15191.7|15194.2|15192.7|15193.2|15191.7|22
1652114450000|2022-05-09 16:40:50||15192.7||15192.7||15192.7||15191.7|0
1652114460000|2022-05-09 16:41:00|15193.8|15192.3|15193.2|15191.7|15193.8|15192.3|15193.2|15191.7|61
1652114480000|2022-05-09 16:41:20|15194.2|15192|15193.2|15191.7|15194.2|15192|15193.2|15191.7|4
1652114490000|2022-05-09 16:41:30|||||||||70
1652114500000|2022-05-09 16:41:40|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|80
1652114510000|2022-05-09 16:41:50|15193.2|15191.7|15194.2|15191.7|15194.5|15192.7|15193.2|15191.7|13
1652114520000|2022-05-09 16:42:00|15194.5|15192.7|15194.5|15192|15194.5|15193|15194.2|15192|0
1652114530000|2022-05-09 16:42:10|15194.8|15192.3|15194.5|15193|15194.8|15193|15194.5|15192.3|0
1652114540000|2022-05-09 16:42:20|||||||||1
1652114550000|2022-05-09 16:42:30|15193.5|15192|15193.5|15192|15194.5|15193|15193.5|15192|9
1652114560000|2022-05-09 16:42:40|15193.8|15192.3|15195.5|15193|15195.5|15193|15193.8|15192.3|15
1652114570000|2022-05-09 16:42:50||15194||15193||15194||15193|0
1652114580000|2022-05-09 16:43:00|15195.2|15193.7|15195.5|15193|15195.5|15194|15195.2|15193|0
1652114590000|2022-05-09 16:43:10||15194||15194||15194||15194|34
1652114600000|2022-05-09 16:43:20|15196.5|15195|15196.5|15195|15197.5|15195|15196.5|15195|10
1652114620000|2022-05-09 16:43:40|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|9
1652114630000|2022-05-09 16:43:50|15196.5|15193.7|15195.5|15194|15196.5|15194|15195.5|15193.7|9
1652114640000|2022-05-09 16:44:00|||||||||8
1652114650000|2022-05-09 16:44:10|||||||||2
1652114710000|2022-05-09 16:45:10|15194.8|15193.3|15194.5|15193|15194.8|15193.3|15194.5|15193|11
1652114720000|2022-05-09 16:45:20|15194.8|15193.3|15196.5|15194|15196.5|15194|15194.8|15193.3|15
1652114730000|2022-05-09 16:45:30|15195.8|15194.3|15196.5|15195|15196.5|15195|15195.5|15194|1
1652114740000|2022-05-09 16:45:40|15196.2|15194|15196.5|15195|15196.5|15195|15196.2|15194|0
1652114750000|2022-05-09 16:45:50|15196.2|15194|15197.5|15196|15197.5|15196|15196.2|15194|21
1652114760000|2022-05-09 16:46:00|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|20
1652114780000|2022-05-09 16:46:20|15197.5|15196|15197.5|15195|15197.5|15196|15197.2|15195|20
1652114790000|2022-05-09 16:46:30|15196.5|15196|15196.5|15195|15196.8|15196|15196.5|15195|48
1652114800000|2022-05-09 16:46:40|15197.2|15195.7|15197.5|15196|15197.8|15196|15197.2|15195|43
1652114810000|2022-05-09 16:46:50|15197.2|15195.7|15197.5|15196|15197.5|15196|15197.2|15195.7|2
1652114820000|2022-05-09 16:47:00|15198.2|15196.7|15198.5|15197|15198.5|15197|15198.2|15196.7|6
1652114830000|2022-05-09 16:47:10|15199.5|15198|15199.5|15197|15199.5|15198|15198.5|15197|20
1652114840000|2022-05-09 16:47:20|15198.5|15198|15199.5|15198|15199.5|15198|15198.5|15197|9
1652114860000|2022-05-09 16:47:40|||||||||26
1652114870000|2022-05-09 16:47:50|15200.5|15199.3|15202.5|15201|15202.5|15201|15200.5|15199.3|132
1652114880000|2022-05-09 16:48:00|15201.5|15200|15200.5|15199|15201.5|15200|15200.5|15199|35
1652114890000|2022-05-09 16:48:10|||||||||20
1652114910000|2022-05-09 16:48:30|||||||||1
1652114920000|2022-05-09 16:48:40|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|58
1652114930000|2022-05-09 16:48:50|15200.8|15199.3|15200.5|15199|15200.8|15199.3|15200.5|15199|30
1652114950000|2022-05-09 16:49:10|15201.8|15199.3|15200.5|15199|15201.8|15200|15200.5|15199|28
1652114990000|2022-05-09 16:49:50|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|2
1652115000000|2022-05-09 16:50:00|15201.2|15199.7|15201.5|15200|15201.5|15200|15200.5|15199|9
1652115010000|2022-05-09 16:50:10|15201.2|15199.7|15201.5|15200|15201.8|15200|15200.5|15198.7|78
1652115020000|2022-05-09 16:50:20|15200.8|15199.3|15201.5|15200|15201.5|15200|15200.5|15199|14
1652115030000|2022-05-09 16:50:30|15202.2|15200.7|15202.5|15201|15202.5|15201|15202.2|15200.7|34
1652115040000|2022-05-09 16:50:40|15203.2|15201.7|15203.5|15202|15204.5|15202.3|15203.2|15201.7|71
1652115050000|2022-05-09 16:50:50|15203.2|15201.7|15203.5|15201|15203.5|15202|15202.8|15201|7
1652115060000|2022-05-09 16:51:00||15202||15202||15202||15202|2
1652115070000|2022-05-09 16:51:10|15202.5|15201|15203.5|15201|15203.5|15201|15202.5|15200.7|11
1652115080000|2022-05-09 16:51:20|15202.5|15200.5|15203.5|15202|15203.5|15202|15202.5|15200.5|8
1652115090000|2022-05-09 16:51:30|15202.5|15201|15203.5|15202|15203.5|15202|15202.5|15201|42
1652115100000|2022-05-09 16:51:40|15203.2|15201.7|15203.5|15202|15203.5|15202|15203.2|15201|2
1652115130000|2022-05-09 16:52:10|15202.5|15201|15203.5|15202|15203.5|15202|15202.5|15201|8
1652115140000|2022-05-09 16:52:20|15203.2|15201|15202.5|15201|15203.2|15201.3|15202.5|15200.7|54
1652115150000|2022-05-09 16:52:30|||||||||10
1652115160000|2022-05-09 16:52:40|15202.2|15200.7|15201.5|15200|15202.2|15200.7|15201.5|15200|4
1652115170000|2022-05-09 16:52:50|15200.8|15199.3|15201.5|15199|15201.5|15199.3|15200.5|15199|51
1652115180000|2022-05-09 16:53:00|15200.5||15201.5||15201.5||15200.5||2
1652115200000|2022-05-09 16:53:20|15200.5|15200|15200.5|15199|15200.5|15200|15200.5|15199|5
1652115210000|2022-05-09 16:53:30|||||||||4
1652115230000|2022-05-09 16:53:50|15201.5|15200|15201.5|15200|15201.5|15200|15200.8|15199.3|22
1652115240000|2022-05-09 16:54:00|15202.5|15200.7|15201.5|15200|15202.5|15201|15201.5|15200|3
1652115250000|2022-05-09 16:54:10|15202.5|15200.7|15202.5|15201|15202.5|15201|15202.2|15200|4
1652115270000|2022-05-09 16:54:30|15202.2|15199.7|15201.8|15200.3|15202.5|15201|15201.5|15199.7|19
1652115280000|2022-05-09 16:54:40|15201.5|15200|15200.5|15199|15201.5|15200|15200.5|15199|10
1652115290000|2022-05-09 16:54:50|||||||||4
1652115300000|2022-05-09 16:55:00|||||||||7
1652115310000|2022-05-09 16:55:10|||||||||1
1652115320000|2022-05-09 16:55:20|15199.5|15198|15198.5|15197|15199.5|15198|15198.5|15197|52
1652115330000|2022-05-09 16:55:30|15197.5|15196|15196.5|15195|15197.5|15196|15196.5|15195|12
1652115340000|2022-05-09 16:55:40|15196.2|15194.7|15197.5|15196|15197.5|15196|15195.5|15194|50
1652115350000|2022-05-09 16:55:50|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|19
1652115360000|2022-05-09 16:56:00|15196.8|15195.3|15197.5|15195|15197.5|15196|15196.5|15195|19
1652115370000|2022-05-09 16:56:10|15196.8|15195.3|15196.5|15195|15196.8|15195.3|15196.5|15195|0
1652115380000|2022-05-09 16:56:20|||||||||11
1652115390000|2022-05-09 16:56:30|||||||||7
1652115400000|2022-05-09 16:56:40|||||||||4
1652115410000|2022-05-09 16:56:50|||||||||1
1652115420000|2022-05-09 16:57:00|15196|15194|15196.5|15195|15197.5|15196|15196|15194|21
1652115430000|2022-05-09 16:57:10|15197.5|15196|15197.2|15194.7|15197.5|15196|15196.5|15194.7|18
1652115440000|2022-05-09 16:57:20|15197.5|15196|15197.5|15195|15197.5|15196|15197.5|15195|0
1652115450000|2022-05-09 16:57:30|15196.8|15195.3|15197.5|15195|15197.5|15195.3|15196.8|15194.5|0
1652115460000|2022-05-09 16:57:40|15197.2|15195.7|15197.5|15195|15197.5|15195.7|15197.2|15195|1
1652115470000|2022-05-09 16:57:50||15196||15195||15196||15195|1
1652115480000|2022-05-09 16:58:00|15198.5|15196|15198.5|15197|15198.8|15197|15198.5|15196|6
1652115490000|2022-05-09 16:58:10|15197.5|15196|15198.5|15196|15198.5|15196|15197.5|15196|7
1652115500000|2022-05-09 16:58:20|15198.2|15196.7|15198.5|15196|15198.8|15197|15198.2|15196|9
1652115510000|2022-05-09 16:58:30|15197.5||15197.5||15197.5||15197.5||20
1652115530000|2022-05-09 16:58:50|15196.5|15195|15196.5|15195|15197.5|15195|15196.5|15195|13
1652115550000|2022-05-09 16:59:10|15197.2|15195.7|15197.5|15196|15197.5|15196|15197.2|15195.7|7
1652115560000|2022-05-09 16:59:20|15198.5|15197|15197.5|15196|15198.5|15197|15197.5|15196|24
1652115580000|2022-05-09 16:59:40|||||||||6
1652115590000|2022-05-09 16:59:50|||||||||76
1652115610000|2022-05-09 17:00:10|||||||||8
1652115620000|2022-05-09 17:00:20|||||||||19
1652115630000|2022-05-09 17:00:30|15197.9|15195|15197.5|15196|15197.9|15196|15197.5|15195|1
1652115650000|2022-05-09 17:00:50|15197.9|15196.4|15197.5|15196|15197.9|15196.4|15197.5|15196|7
1652115670000|2022-05-09 17:01:10|15197.2|15195|15197.5|15195|15197.5|15196|15197.2|15195|0
1652115680000|2022-05-09 17:01:20||15196||15196||15196||15196|3
1652115690000|2022-05-09 17:01:30|15196.5|15195|15197.5|15196|15197.5|15196|15196.5|15195|21
1652115700000|2022-05-09 17:01:40|||||||||3
1652115710000|2022-05-09 17:01:50|15196.8|15195.3|15198.5|15197|15198.5|15197|15196.8|15195.3|40
1652115730000|2022-05-09 17:02:10|15199.2|15196.7|15198.5|15197|15199.2|15197|15198.5|15196.7|26
1652115740000|2022-05-09 17:02:20|15199.5|15197.4|15199.5|15197|15199.5|15197.4|15198.9|15197|8
1652115750000|2022-05-09 17:02:30|15199.2|15197.7|15199.5|15198|15199.5|15198|15198.5|15197|6
1652115770000|2022-05-09 17:02:50||15197||15197||15197||15197|8
1652115780000|2022-05-09 17:03:00|15198.5|15197.7|15199.5|15198|15199.7|15198|15198.5|15197.2|2
1652115790000|2022-05-09 17:03:10||15197||15198||15198||15197|1
1652115810000|2022-05-09 17:03:30|15198.5|15197|15199.5|15198|15199.5|15198|15198.5|15197|5
1652115840000|2022-05-09 17:04:00|15198.5|15197|15198.5|15197|15198.5|15197|15198.5|15197|1
1652115850000|2022-05-09 17:04:10|15199.5||15199.5||15199.5||15199.5||10
1652115860000|2022-05-09 17:04:20|15198.5|15198|15199.5|15198|15199.5|15198|15198.5|15198|2
1652115870000|2022-05-09 17:04:30|15200.2|15198.7|15201.5|15200|15202.5|15200|15200.2|15198.7|10
1652115890000|2022-05-09 17:04:50|15200.5|15199|15201.5|15200|15201.9|15200|15200.5|15199|30
1652115900000|2022-05-09 17:05:00|15202.2|15200.7|15201.5|15200|15202.5|15200.7|15201.5|15199|14
1652115910000|2022-05-09 17:05:10|15201.2|15199|15201.5|15200|15201.5|15200|15201.2|15199|0
1652115920000|2022-05-09 17:05:20|15201.9|15200.4|15202.5|15201|15202.5|15201|15201.5|15199.7|0
1652115930000|2022-05-09 17:05:30|15202.2|15200.7|15201.5|15200|15202.5|15201|15201.5|15200|6
1652115940000|2022-05-09 17:05:40|15202.2|15199.7|15203.5|15202|15203.5|15202|15202.2|15199.7|1
1652115950000|2022-05-09 17:05:50|15203.2|15201|15203.5|15202|15203.5|15202|15203.2|15201|4
1652115960000|2022-05-09 17:06:00|15203.2|15201|15203.5|15202|15203.5|15202|15203.2|15201|8
1652115970000|2022-05-09 17:06:10|15204.5||15204.5||15204.5||15204.5||1
1652115980000|2022-05-09 17:06:20|15204.2|15202.7|15203.5|15202|15204.9|15202.7|15203.5|15202|0
1652115990000|2022-05-09 17:06:30|15202.5|15201|15202.5|15201|15202.5|15201|15202.5|15201|3
1652116010000|2022-05-09 17:06:50|15201.5|15200|15202.5|15200|15202.5|15200|15201.5|15200|7
1652116020000|2022-05-09 17:07:00|15202.2|15199.7|15200.5|15199|15202.2|15200|15200.5|15198.7|59
1652116030000|2022-05-09 17:07:10|15201.5||15201.5||15201.5||15200.5||2
1652116040000|2022-05-09 17:07:20|15201.2|15199.7|15201.5|15200|15201.5|15200|15201.2|15199.7|0
1652116050000|2022-05-09 17:07:30|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|17
1652116060000|2022-05-09 17:07:40|15201.5|15200|15201.5|15199|15201.5|15200|15201.5|15199|83
1652116070000|2022-05-09 17:07:50||15200||15200||15200||15200|0
1652116080000|2022-05-09 17:08:00|||||||||2
1652116090000|2022-05-09 17:08:10|15200.5|15199|15201.5|15200|15201.5|15200|15200.5|15199|5
1652116100000|2022-05-09 17:08:20|||||||||1
1652116110000|2022-05-09 17:08:30|15202.5|15201|15202.5|15201|15202.5|15201|15202.5|15201|1
1652116120000|2022-05-09 17:08:40|15201.5|15200|15201.5|15199|15201.9|15200|15201.5|15199|17
1652116130000|2022-05-09 17:08:50|15200.5|15200|15201.5|15200|15201.5|15200|15200.5|15200|9
1652116140000|2022-05-09 17:09:00|15202.2|15199.7|15202.2|15200.7|15202.8|15201.3|15202.2|15199.7|4
1652116150000|2022-05-09 17:09:10|15201.5|15199.7|15201.5|15200|15202.2|15200|15201.5|15199.7|7
1652116180000|2022-05-09 17:09:40|15202.2|15199.7|15201.5|15200|15202.2|15200|15201.5|15199.7|4
1652116190000|2022-05-09 17:09:50|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|0
1652116220000|2022-05-09 17:10:20|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|2
1652116230000|2022-05-09 17:10:30|15200.5|15199|15200.5|15199|15200.5|15199|15199.5|15198|12
1652116300000|2022-05-09 17:11:40|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|20
1652116310000|2022-05-09 17:11:50|15202.5|15201|15202.5|15201|15202.5|15201|15202.5|15201|2
1652116320000|2022-05-09 17:12:00|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|4
1652116330000|2022-05-09 17:12:10|15201.9|15199.4|15201.5|15199|15201.9|15199.4|15200.5|15199|7
1652116340000|2022-05-09 17:12:20|15201.2|15199.7|15201.5|15199|15201.5|15200|15201.2|15199|1
1652116350000|2022-05-09 17:12:30||15200||15200||15200||15200|0
1652116360000|2022-05-09 17:12:40|15202.5|15201|15201.5|15200|15202.5|15201|15201.5|15200|8
1652116390000|2022-05-09 17:13:10|15202.2|15199.7|15202.5|15201|15202.5|15201|15202.2|15199.7|7
1652116450000|2022-05-09 17:14:10|15203.5||15203.5||15203.5||15203.5||31
1652116460000|2022-05-09 17:14:20||15202||15202||15202||15202|0
1652116500000|2022-05-09 17:15:00|||||||||3
1652116540000|2022-05-09 17:15:40|15203.2|15201|15202.5|15201|15203.5|15202|15202.5|15201|14
1652116550000|2022-05-09 17:15:50|15203.5||15203.5||15203.5||15203.5||1
1652116560000|2022-05-09 17:16:00|15202.9|15201.4|15203.5|15202|15203.5|15202|15202.5|15201|1
1652116590000|2022-05-09 17:16:30|15202.5|15201|15202.5|15201|15203.5|15201.4|15202.5|15201|1
1652116600000|2022-05-09 17:16:40|15202.9|15201.4|15203.5|15201|15203.5|15201.4|15202.9|15201|1
1652116610000|2022-05-09 17:16:50|15202.5|15201.4|15203.5|15201|15203.5|15201.4|15202.5|15201|0
1652116620000|2022-05-09 17:17:00||15202||15202||15202||15202|0
1652116630000|2022-05-09 17:17:10|15202.8|15201.3|15202.5|15201|15203.5|15201.3|15202.5|15200.7|2
1652116660000|2022-05-09 17:17:40|15201.5|15200|15201.5|15200|15202.5|15201|15201.5|15200|26
1652116670000|2022-05-09 17:17:50|||||||||10
1652116680000|2022-05-09 17:18:00|15200.9|15199|15200.8|15199.3|15200.9|15199.4|15200.5|15199|10
1652116690000|2022-05-09 17:18:10|15201.5|15199|15201.5|15199|15201.5|15199.7|15200.5|15198.7|9
1652116700000|2022-05-09 17:18:20|15201.2|15199.7|15201.5|15200|15201.5|15200|15201.2|15199.7|0
1652116730000|2022-05-09 17:18:50|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|7
1652116740000|2022-05-09 17:19:00|||||||||2
1652116760000|2022-05-09 17:19:20||15198||15198||15198||15198|5
1652116770000|2022-05-09 17:19:30|15200.2|15198.7|15200.5|15199|15200.9|15199|15200.2|15198.4|2
1652116780000|2022-05-09 17:19:40|15200.2|15198.7|15200.5|15199|15200.5|15199|15200.2|15198.7|1
1652116790000|2022-05-09 17:19:50|||||||||2
1652116800000|2022-05-09 17:20:00|15201.2|15199.7|15201.5|15200|15201.9|15200|15201.2|15199|60
1652116810000|2022-05-09 17:20:10|15201.2|15199|15201.5|15200|15202|15200|15201.2|15199|0
1652116820000|2022-05-09 17:20:20|||||||||2
1652116830000|2022-05-09 17:20:30|15200.5|15199|15199.5|15198|15200.5|15199|15199.5|15198|2
1652116840000|2022-05-09 17:20:40|||||||||4
1652116850000|2022-05-09 17:20:50|15200.5|15198.4|15200.5|15198|15200.5|15198.4|15199.5|15198|6
1652116860000|2022-05-09 17:21:00|15199.5|15199|15200.5|15198|15200.5|15199|15199.5|15197.7|2
1652116870000|2022-05-09 17:21:10|15199.9|15198.4|15199.5|15198|15199.9|15198.4|15199.5|15198|0
1652116880000|2022-05-09 17:21:20|15200.2|15197.7|15200.5|15198|15200.5|15198.2|15199.5|15197.7|0
1652116890000|2022-05-09 17:21:30|15200.9|15198.4|15200.5|15199|15200.9|15199|15200.5|15198.4|0
1652116910000|2022-05-09 17:21:50|||||||||15
1652116920000|2022-05-09 17:22:00|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15198|11
1652116930000|2022-05-09 17:22:10||15198||15198||15198||15198|0
1652116940000|2022-05-09 17:22:20|||||||||1
1652116950000|2022-05-09 17:22:30|15199.5||15199.5||15199.5||15199.5||4
1652116960000|2022-05-09 17:22:40|15199.9|15197|15199.5|15197|15199.9|15198|15199.5|15197|4
1652116970000|2022-05-09 17:22:50|15198.5|15196.5|15198.5|15196|15199.5|15197|15197.9|15196|11
1652116980000|2022-05-09 17:23:00|15197.5|15197|15198.5|15197|15198.5|15197|15197.5|15196|2
1652116990000|2022-05-09 17:23:10|15198.2|15196.7|15197.5|15196|15198.2|15196.7|15197.5|15196|2
1652117010000|2022-05-09 17:23:30|||||||||1
1652117020000|2022-05-09 17:23:40|15197.8|15196.3|15198.5|15196|15198.5|15196.3|15197.8|15196|7
1652117030000|2022-05-09 17:23:50|15197.5|15196.7|15198.5|15196|15198.7|15196.7|15197.5|15196|2
1652117040000|2022-05-09 17:24:00|15198.2|15196.7|15197.5|15196|15198.5|15197|15197.5|15196|2
1652117060000|2022-05-09 17:24:20|||||||||4
1652117070000|2022-05-09 17:24:30|||||||||1
1652117080000|2022-05-09 17:24:40|15198.5|15196.7|15197.5|15196|15198.5|15196.7|15197.5|15196|5
1652117090000|2022-05-09 17:24:50||15195||15195||15195||15195|2
1652117100000|2022-05-09 17:25:00||15196||15195||15196||15195|0
1652117110000|2022-05-09 17:25:10|15196.5|15194.7|15197.5|15196|15197.5|15196|15196.5|15194.7|4
1652117120000|2022-05-09 17:25:20|15196.9|15195|15196.5|15195|15196.9|15195.4|15196.5|15195|1
1652117140000|2022-05-09 17:25:40|||||||||36
1652117150000|2022-05-09 17:25:50|15195.9|15194|15195.5|15194|15195.9|15194.4|15195.5|15194|0
1652117220000|2022-05-09 17:27:00|15194.8|15193.3|15194.5|15193|15194.8|15193.3|15194.5|15193|4
1652117230000|2022-05-09 17:27:10|15195.5|15194|15195.5|15194|15195.5|15194|15194.5|15193|15
1652117250000|2022-05-09 17:27:30|15194.5|15193|15194.5|15193|15195.5|15193|15194.5|15193|4
1652117270000|2022-05-09 17:27:50|15194.9|15193.4|15194.5|15193|15195.9|15193.4|15194.5|15193|1
1652117280000|2022-05-09 17:28:00|15195.2|15192.7|15195.5|15194|15195.5|15194|15195.2|15192.7|0
1652117330000|2022-05-09 17:28:50|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|11
1652117340000|2022-05-09 17:29:00|||||||||5
1652117350000|2022-05-09 17:29:10||15194||15195||15195||15194|2
1652117360000|2022-05-09 17:29:20|15196.2|15194|15194.5|15193|15196.2|15194|15194.5|15193|8
1652117370000|2022-05-09 17:29:30|15195.5||15195.5||15195.5||15195.5||5
1652117380000|2022-05-09 17:29:40|15194.9|15193.4|15194.5|15193|15194.9|15193.4|15194.5|15193|0
1652117390000|2022-05-09 17:29:50|||||||||4
1652117400000|2022-05-09 17:30:00|15193.5|15192|15194.5|15193|15194.5|15193|15193.5|15192|10
1652117410000|2022-05-09 17:30:10|15195.5|15193.7|15195.5|15194|15195.5|15194|15194.5|15193|8
1652117420000|2022-05-09 17:30:20|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|2
1652117430000|2022-05-09 17:30:30|||||||||3
1652117440000|2022-05-09 17:30:40|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|4
1652117450000|2022-05-09 17:30:50||15193||15193||15193||15193|1
1652117460000|2022-05-09 17:31:00|15194.5||15195.5||15195.5||15194.5||3
1652117470000|2022-05-09 17:31:10|15194.5||15194.5||15194.5||15194.5||1
1652117480000|2022-05-09 17:31:20|15195.5||15194.5||15195.5||15194.5||0
1652117490000|2022-05-09 17:31:30|15195.5|15194|15194.9|15193.4|15195.5|15194|15194.9|15193|1
1652117500000|2022-05-09 17:31:40|15194.5|15193|15195.5|15194|15195.5|15194|15194.5|15192.7|0
1652117510000|2022-05-09 17:31:50|15195.9|15193|15194.5|15193|15195.9|15194|15194.5|15192.7|0
1652117520000|2022-05-09 17:32:00|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|12
1652117530000|2022-05-09 17:32:10|||||||||17
1652117570000|2022-05-09 17:32:50|||||||||1
1652117580000|2022-05-09 17:33:00|15194.5|15193|15195.5|15193|15195.5|15194|15194.5|15193|9
1652117590000|2022-05-09 17:33:10||15194||15193||15194||15193|0
1652117610000|2022-05-09 17:33:30|15194.5|15193.4|15195.5|15193|15195.5|15193.4|15194.5|15193|0
1652117630000|2022-05-09 17:33:50|15194.5||15194.5||15194.5||15194.5||0
1652117640000|2022-05-09 17:34:00|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15193|4
1652117670000|2022-05-09 17:34:30||15193||15194||15194||15193|1
1652117680000|2022-05-09 17:34:40|||||||||4
1652117690000|2022-05-09 17:34:50|15195.9|15193.4|15195.5|15194|15195.9|15194|15194.5|15192.5|4
1652117700000|2022-05-09 17:35:00|15194.5|15193|15194.5|15193|15195.5|15193.4|15194.5|15193|14
1652117710000|2022-05-09 17:35:10|15195.2|15192.7|15195.5|15194|15195.5|15194|15194.5|15192.7|12
1652117720000|2022-05-09 17:35:20|||||||||4
1652117730000|2022-05-09 17:35:30|||||||||3
1652117760000|2022-05-09 17:36:00|15196.2|15194.7|15196.5|15195|15196.5|15195|15196.2|15194.7|7
1652117770000|2022-05-09 17:36:10|15197.2|15194.7|15197.5|15195|15197.5|15195|15197.2|15194.7|4
1652117780000|2022-05-09 17:36:20|15196.9|15196|15196.5|15195|15197.5|15196|15196.5|15195|3
1652117810000|2022-05-09 17:36:50|15196.2|15193.7|15196.5|15195|15196.5|15195|15195.5|15193.7|27
1652117820000|2022-05-09 17:37:00|15197.5|15195.4|15196.5|15195|15197.5|15195.4|15196.5|15195|7
1652117840000|2022-05-09 17:37:20|15197.2|15194.7|15197.5|15196|15197.5|15196|15197.2|15194.7|3
1652117870000|2022-05-09 17:37:50|15196.5|15195|15197.5|15196|15197.5|15196|15196.5|15195|19
1652117890000|2022-05-09 17:38:10|15198.5|15197|15198.5|15197|15198.5|15197|15198.5|15197|4
1652117910000|2022-05-09 17:38:30|15197.9|15196|15198.5|15197|15198.5|15197|15197.5|15196|16
1652117920000|2022-05-09 17:38:40|||||||||10
1652117940000|2022-05-09 17:39:00|15197.8|15196.3|15197.5|15196|15198.5|15196.4|15197.5|15195.7|3
1652117950000|2022-05-09 17:39:10|15198.5|15196.7|15198.5|15197|15198.5|15197|15197.5|15196|5
1652117960000|2022-05-09 17:39:20|15199.2|15197.7|15199.5|15198|15199.5|15198|15198.5|15197|69
1652117970000|2022-05-09 17:39:30|15198.5|15197|15199.5|15198|15199.9|15198|15198.5|15197|12
1652117980000|2022-05-09 17:39:40|15200.5|15198.4|15199.9|15198.4|15200.5|15198.4|15199.9|15198.4|1
1652117990000|2022-05-09 17:39:50|15199.5|15198|15199.5|15198|15199.5|15198|15199.5|15198|0
1652118000000|2022-05-09 17:40:00|15199.2|15197.7|15198.5|15197|15199.2|15197.7|15198.5|15197|4
1652118010000|2022-05-09 17:40:10|15198.9|15196.4|15197.5|15196|15198.9|15197|15197.5|15196|13
1652118020000|2022-05-09 17:40:20|15197.2|15195.7|15197.5|15195|15197.5|15196|15196.5|15194.7|5
1652118030000|2022-05-09 17:40:30|15196.5|15195.4|15195.5|15194|15197.5|15195.4|15195.5|15194|45
1652118040000|2022-05-09 17:40:40|||||||||24
1652118050000|2022-05-09 17:40:50|15194.5|15193|15194.5|15193|15195.5|15194|15194.5|15193|27
1652118060000|2022-05-09 17:41:00|15195.5|15194|15194.5|15193|15195.5|15194|15194.5|15193|8
1652118070000|2022-05-09 17:41:10|15194.2|15192.7|15193.5|15192|15194.2|15192.7|15192.5|15191|26
1652118100000|2022-05-09 17:41:40|15193.9|15191.4|15192.2|15190.7|15193.9|15192|15191.2|15189.7|13
1652118110000|2022-05-09 17:41:50|15192.5|15191|15192.5|15191|15192.5|15191|15191.2|15189.3|2
1652118120000|2022-05-09 17:42:00|15192.2|15190.7|15192.5|15191|15192.5|15191|15191.2|15189.7|10
1652118130000|2022-05-09 17:42:10|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15191|11
1652118150000|2022-05-09 17:42:30|15193.5|15191.7|15193.5|15192|15193.5|15192|15192.5|15191|9
1652118160000|2022-05-09 17:42:40|15192.9|15191|15192.5|15191|15192.9|15191.4|15192.5|15191|1
1652118200000|2022-05-09 17:43:20|15191.8|15190.3|15192.5|15191|15192.9|15191|15191.2|15189.7|15
1652118220000|2022-05-09 17:43:40|15192.2|15190|15191.8|15189.3|15192.5|15191|15191.2|15189.3|8
1652118230000|2022-05-09 17:43:50|15192.2|15190.7|15192.5|15191|15192.9|15191|15191.8|15189.7|1
1652118240000|2022-05-09 17:44:00|15193.5|15192|15192.9|15191.4|15193.5|15192|15192.9|15191|7
1652118250000|2022-05-09 17:44:10|15193.2|15190.7|15192.5|15191|15193.5|15191|15192.5|15190.7|0
1652118260000|2022-05-09 17:44:20|15193.2|15191.7|15192.5|15191|15193.9|15191.7|15192.5|15191|1
1652118270000|2022-05-09 17:44:30|15193.5||15192.5||15193.5||15192.5||2
1652118290000|2022-05-09 17:44:50|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15191|5
1652118300000|2022-05-09 17:45:00|15193.5|15192|15193.5|15191|15193.5|15192|15192.5|15191|10
1652118310000|2022-05-09 17:45:10|15192.5||15192.5||15192.5||15192.5||0
1652118320000|2022-05-09 17:45:20|15193.5||15193.5||15193.5||15192.5||2
1652118330000|2022-05-09 17:45:30|15192.5|15192|15193.5|15191|15193.5|15192|15192.5|15191|0
1652118340000|2022-05-09 17:45:40|15192.9|15191.4|15192.5|15191|15192.9|15191.4|15192.5|15191|0
1652118350000|2022-05-09 17:45:50|15193.5|15191.7|15193.5|15192|15193.5|15192|15193.2|15191|6
1652118360000|2022-05-09 17:46:00|||||||||1
1652118370000|2022-05-09 17:46:10|||||||||6
1652118380000|2022-05-09 17:46:20|15193.2|15191.7|15193.5|15192|15193.5|15192|15193.2|15191.7|17
1652118410000|2022-05-09 17:46:50||15191||15192||15192||15191|48
1652118420000|2022-05-09 17:47:00|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|1
1652118430000|2022-05-09 17:47:10|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|6
1652118440000|2022-05-09 17:47:20|||||||||2
1652118450000|2022-05-09 17:47:30|||||||||1
1652118460000|2022-05-09 17:47:40|||||||||1
1652118470000|2022-05-09 17:47:50|||||||||2
1652118500000|2022-05-09 17:48:20|||||||||5
1652118510000|2022-05-09 17:48:30|15192.5|15191|15193.5|15192|15193.5|15192|15192.5|15191|38
1652118520000|2022-05-09 17:48:40|15194.2|15191.7|15193.5|15192|15194.5|15192|15193.5|15191.7|4
1652118530000|2022-05-09 17:48:50|15194.5|15193|15194.5|15192|15194.9|15193|15193.5|15192|5
1652118540000|2022-05-09 17:49:00|15193.9|15192.4|15193.5|15192|15193.9|15192.4|15193.5|15192|0
1652118560000|2022-05-09 17:49:20|||||||||1
1652118570000|2022-05-09 17:49:30|15192.8|15191.3|15193.5|15192|15193.5|15192|15192.8|15191.3|4
1652118610000|2022-05-09 17:50:10|15192.5|15191|15191.2|15189.7|15192.5|15191|15191.2|15189.7|20
1652118620000|2022-05-09 17:50:20|15192.2|15190.7|15192.5|15191|15192.5|15191|15191.8|15190|18
1652118630000|2022-05-09 17:50:30|15192.2|15190|15191.2|15189.7|15192.2|15190|15191.2|15189.7|0
1652118640000|2022-05-09 17:50:40|15192.5|15191|15191.2|15189.7|15192.5|15191|15189.8|15187.3|2
1652118650000|2022-05-09 17:50:50|15192.2|15190.7|15192.2|15189.7|15192.5|15191|15192.2|15189.7|4
1652118660000|2022-05-09 17:51:00|15191.2|15187.6|15192.2|15189.7|15192.5|15191|15189.1|15187.6|3
1652118670000|2022-05-09 17:51:10|15192.5|15190.7|15191.8|15190.3|15192.5|15191|15191.8|15189.7|1
1652118680000|2022-05-09 17:51:20|15192.5|15191|15192.5|15191|15192.5|15191|15191.2|15189.7|6
1652118690000|2022-05-09 17:51:30|15193.5|15190.7|15192.2|15189.7|15193.5|15190.7|15192.2|15189.7|2
1652118700000|2022-05-09 17:51:40|15189.8|15190.7|15192.2|15190.7|15193|15191|15189.8|15187.3|7
1652118710000|2022-05-09 17:51:50|15192.5|15191|15191.2|15189.7|15192.5|15191|15191.2|15189.7|1
1652118720000|2022-05-09 17:52:00||15188.7||15189.7||15189.7||15188.7|14
1652118730000|2022-05-09 17:52:10||15188.7||15188.7||15189.7||15188.7|3
1652118740000|2022-05-09 17:52:20||15189.7||15189.7||15189.7||15189.7|0
1652118750000|2022-05-09 17:52:30|15190.2|15188.7|15191.2|15189.7|15191.2|15189.7|15190.2|15188.7|6
1652118790000|2022-05-09 17:53:10|||||||||2
1652118810000|2022-05-09 17:53:30|15190.5|15189|15190.2|15187.7|15190.5|15189|15190.2|15187.7|10
1652118820000|2022-05-09 17:53:40|15189.2||15189.2||15190.2||15189.2||4
1652118860000|2022-05-09 17:54:20|||||||||1
1652118880000|2022-05-09 17:54:40|15190.2|15188.7|15191.2|15189.7|15191.2|15189.7|15190.2|15188.7|33
1652118890000|2022-05-09 17:54:50|15192.5|15191|15191.8|15189.3|15192.5|15191|15191.2|15189.3|7
1652118900000|2022-05-09 17:55:00|15192.2|15189.7|15192.2|15189.7|15192.5|15190.3|15191.8|15189.7|0
1652118910000|2022-05-09 17:55:10|15191.2|15190.7|15191.2|15188.7|15192.5|15191|15191.2|15188.7|4
1652118920000|2022-05-09 17:55:20|15190.2|15189.7|15191.2|15189.7|15191.5|15189.7|15190.2|15189|13
1652118930000|2022-05-09 17:55:30||15188.7||15188.7||15188.7||15188.7|0
1652118940000|2022-05-09 17:55:40|15190.8|15189.3|15191.2|15189.7|15191.2|15189.7|15190.8|15189.3|0
1652118950000|2022-05-09 17:55:50||15188.7||15188.7||15188.7||15188.7|0
1652118960000|2022-05-09 17:56:00||15189.7||15189.7||15189.7||15189.7|6
1652118990000|2022-05-09 17:56:30||15188.7||15189.7||15189.7||15188.7|0
1652119000000|2022-05-09 17:56:40|15192.2|15190|15192.2|15189.7|15192.5|15190|15192.2|15189.7|6
1652119010000|2022-05-09 17:56:50|15191.8|15190.3|15192.5|15191|15192.5|15191|15191.8|15190.3|0
1652119020000|2022-05-09 17:57:00|15191.8|15189.3|15192.5|15191|15192.5|15191|15191.8|15189.3|5
1652119030000|2022-05-09 17:57:10|||||||||6
1652119040000|2022-05-09 17:57:20|15189.8|15190|15192.5|15191|15192.9|15191|15189.8|15187.3|2
1652119060000|2022-05-09 17:57:40|15192.2|15190.7|15191.8|15190.3|15192.5|15191|15191.8|15189.7|0
1652119070000|2022-05-09 17:57:50|15192.5|15191|15193.5|15192|15193.5|15192|15192.5|15191|13
1652119080000|2022-05-09 17:58:00|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|5
1652119090000|2022-05-09 17:58:10|15192.2|15189.7|15191.2|15189.7|15192.2|15190|15191.2|15189.7|0
1652119100000|2022-05-09 17:58:20|15190.8|15189.3|15191.2|15188.7|15191.5|15189.3|15190.2|15188.7|7
1652119110000|2022-05-09 17:58:30|15191.5|15189|15192.5|15191|15192.5|15191|15191.2|15189|12
1652119120000|2022-05-09 17:58:40|15192.2|15190|15192.2|15189.7|15192.2|15190|15192.2|15189.7|0
1652119130000|2022-05-09 17:58:50|15191.2||15191.2||15191.2||15191.2||0
1652119150000|2022-05-09 17:59:10|15191.8|15189.3|15192.2|15189.7|15192.5|15191|15189.8|15187.3|11
1652119160000|2022-05-09 17:59:20|15192.5|15190.7|15192.5|15191|15192.5|15191|15192.5|15190.7|0
1652119170000|2022-05-09 17:59:30|15192.9|15190.4|15192.5|15190|15192.9|15190.4|15192.5|15190|0
1652119180000|2022-05-09 17:59:40|15192.2|15189.7|15192.5|15191|15192.5|15191|15191.9|15189.7|6
1652119190000|2022-05-09 17:59:50|15192.9|15191.4|15192.5|15191|15193.5|15191.4|15192.5|15191|4
1652119200000|2022-05-09 18:00:00|15190.8|15189.3|15192.2|15189.7|15192.2|15189.7|15190.8|15189.3|27
1652119210000|2022-05-09 18:00:10|15192.5|15190.7|15192.5|15191|15192.5|15191|15192.5|15190.7|0
1652119220000|2022-05-09 18:00:20|15191.8|15190.3|15191.2|15189.7|15191.8|15190.3|15191.2|15189.7|6
1652119230000|2022-05-09 18:00:30|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|7
1652119240000|2022-05-09 18:00:40|15192.2|15190|15192.5|15191|15192.5|15191|15192.2|15189.7|0
1652119250000|2022-05-09 18:00:50|15192.2|15190|15192.5|15191|15192.5|15191|15192.2|15190|4
1652119260000|2022-05-09 18:01:00|||||||||14
1652119280000|2022-05-09 18:01:20|||||||||1
1652119290000|2022-05-09 18:01:30|15192.2|15189.7|15192.5|15191|15192.5|15191|15192.2|15189.7|1
1652119300000|2022-05-09 18:01:40|15192.2|15189.7|15191.2|15189.7|15192.5|15191|15191.2|15189.7|6
1652119310000|2022-05-09 18:01:50|15192.5|15190|15192.2|15189.7|15192.5|15190|15191.2|15189.3|10
1652119320000|2022-05-09 18:02:00|15191.2||15191.2||15191.2||15191.2||0
1652119350000|2022-05-09 18:02:30|15191.9|15190.4|15192.5|15191|15192.5|15191|15191.8|15189.7|26
1652119370000|2022-05-09 18:02:50|15192.2|15189.7|15192.2|15189.7|15192.2|15189.7|15192.2|15189.7|3
1652119390000|2022-05-09 18:03:10|15191.8|15190.3|15192.2|15189.7|15192.5|15191|15191.8|15189.7|0
1652119400000|2022-05-09 18:03:20|15191.2||15192.2||15192.2||15191.2||0
1652119410000|2022-05-09 18:03:30|15191.2|15190.7|15192.5|15191|15192.5|15191|15191.2|15190.7|0
1652119420000|2022-05-09 18:03:40|15191.8|15189.3|15192.5|15191|15192.5|15191|15189.8|15187.3|0
1652119490000|2022-05-09 18:04:50|15191.2|15189.7|15191.2|15188.7|15191.2|15189.7|15191.2|15188.7|20
1652119500000|2022-05-09 18:05:00|15190.2|15189.7|15191.2|15188.7|15191.2|15189.7|15190.2|15188.7|5
1652119520000|2022-05-09 18:05:20||15189.7||15189.7||15189.7||15189.7|0
1652119530000|2022-05-09 18:05:30|15191.5|15190|15192.5|15191|15192.5|15191|15191.5|15190|4
1652119540000|2022-05-09 18:05:40|15192.2|15190|15191.2|15189.7|15192.2|15190|15191.2|15189.7|0
1652119550000|2022-05-09 18:05:50|||||||||3
1652119570000|2022-05-09 18:06:10|||||||||2
1652119580000|2022-05-09 18:06:20|15192.2|15190.7|15191.2|15189.7|15192.5|15191|15191.2|15189.7|21
1652119600000|2022-05-09 18:06:40|15192.2|15190|15192.5|15191|15192.5|15191|15191.8|15189.3|4
1652119630000|2022-05-09 18:07:10|15192.2|15190.7|15192.5|15190|15192.5|15191|15192.2|15190|4
1652119640000|2022-05-09 18:07:20|15192.2|15189.7|15192.5|15191|15192.5|15191|15192.2|15189.7|0
1652119670000|2022-05-09 18:07:50|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15190.7|13
1652119700000|2022-05-09 18:08:20|15192.2|15190.7|15191.2|15189.7|15192.2|15190.7|15191.2|15189.7|5
1652119710000|2022-05-09 18:08:30|||||||||2
1652119720000|2022-05-09 18:08:40|||||||||2
1652119730000|2022-05-09 18:08:50|||||||||2
1652119740000|2022-05-09 18:09:00|||||||||2
1652119760000|2022-05-09 18:09:20|15190.2|15188.7|15190.2|15188.7|15190.2|15188.7|15190.2|15188.7|10
1652119790000|2022-05-09 18:09:50|15191.2||15191.2||15191.2||15191.2||2
1652119800000|2022-05-09 18:10:00|15190.5|15189|15191.2|15189.7|15191.2|15189.7|15190.2|15188.3|3
1652119820000|2022-05-09 18:10:20|||||||||1
1652119840000|2022-05-09 18:10:40|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|3
1652119850000|2022-05-09 18:10:50|15188.8|15187.3|15191.2|15189.7|15191.2|15189.7|15188.8|15187.3|26
1652119860000|2022-05-09 18:11:00|||||||||4
1652119870000|2022-05-09 18:11:10|15190.8|15189.3|15191.2|15188.7|15191.2|15189.3|15190.8|15188.7|2
1652119880000|2022-05-09 18:11:20|15190.8|15189.3|15191.2|15189.7|15191.2|15189.7|15190.8|15189.3|6
1652119890000|2022-05-09 18:11:30|15190.5|15189|15191.2|15189.7|15191.5|15189.7|15190.2|15188.7|7
1652119900000|2022-05-09 18:11:40|15191.5|15189|15191.2|15189.7|15191.5|15189.7|15190.2|15188.7|6
1652119920000|2022-05-09 18:12:00||15188.7||15188.7||15188.7||15188.7|7
1652119930000|2022-05-09 18:12:10|15191.5|15189.7|15191.2|15188.7|15191.5|15189.7|15191.2|15188.7|0
1652119940000|2022-05-09 18:12:20|15190.8|15189.3|15191.2|15189.7|15191.2|15189.7|15190.8|15189.3|1
1652119950000|2022-05-09 18:12:30|15190.5|15189|15190.2|15188.7|15190.5|15189|15190.2|15188.7|4
1652119960000|2022-05-09 18:12:40|15191.2|15189.7|15191.2|15189.7|15191.2|15189.7|15191.2|15189.7|4
1652119970000|2022-05-09 18:12:50|15192.5|15191|15192.2|15189.7|15192.5|15191|15192.2|15189.7|2
1652119980000|2022-05-09 18:13:00|15192.5|15190|15193.5|15192|15193.5|15192|15192.5|15190|4
1652119990000|2022-05-09 18:13:10|15192.5|15191|15192.5|15191|15192.5|15191|15189.8|15187.3|6
1652120040000|2022-05-09 18:14:00|15193.5||15193.5||15193.5||15193.5||6
1652120050000|2022-05-09 18:14:10|15193.2|15192|15192.5|15191|15193.5|15192|15192.5|15190.7|4
1652120060000|2022-05-09 18:14:20|15193.5|15192|15193.5|15191|15193.5|15192|15193.5|15191|8
1652120090000|2022-05-09 18:14:50|15194.5|15192|15194.2|15192.7|15194.5|15193|15193.5|15192|16
1652120100000|2022-05-09 18:15:00|15194.5|15193|15194.5|15192|15194.5|15193|15193.5|15192|1
1652120110000|2022-05-09 18:15:10||15193||15192||15193||15192|0
1652120120000|2022-05-09 18:15:20|15194.9|15192.4|15194.5|15193|15194.9|15193|15194.5|15192.4|0
1652120140000|2022-05-09 18:15:40|15195.5||15194.5||15195.5||15194.5||5
1652120150000|2022-05-09 18:15:50|15195.5||15195.5||15195.5||15194.5||0
1652120160000|2022-05-09 18:16:00|15194.5|15193.4|15194.5|15193|15195.5|15193.4|15194.5|15192.7|0
1652120240000|2022-05-09 18:17:20||15192||15193||15193||15192|1
1652120250000|2022-05-09 18:17:30|||||||||2
1652120260000|2022-05-09 18:17:40|||||||||1
1652120270000|2022-05-09 18:17:50|||||||||2
1652120290000|2022-05-09 18:18:10|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|7
1652120300000|2022-05-09 18:18:20|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|3
1652120310000|2022-05-09 18:18:30|||||||||1
1652120320000|2022-05-09 18:18:40|||||||||2
1652120330000|2022-05-09 18:18:50|15191.2|15189.7|15192.5|15191|15192.5|15191|15191.2|15189.7|5
1652120370000|2022-05-09 18:19:30|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|5
1652120390000|2022-05-09 18:19:50|15193.9|15191.4|15192.5|15191|15193.9|15191.4|15192.5|15191|0
1652120410000|2022-05-09 18:20:10|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15191|2
1652120440000|2022-05-09 18:20:40|15192.9|15190.4|15192.5|15190|15192.9|15191|15192.2|15189.7|0
1652120450000|2022-05-09 18:20:50|15192.2|15189.7|15192.5|15191|15192.5|15191|15189.8|15187.3|2
1652120470000|2022-05-09 18:21:10|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|9
1652120480000|2022-05-09 18:21:20|15193.9|15191.4|15192.5|15191|15193.9|15191.4|15192.5|15191|0
1652120490000|2022-05-09 18:21:30|||||||||2
1652120500000|2022-05-09 18:21:40|15193.2|15191.7|15193.5|15192|15193.9|15192.4|15193.2|15191.7|4
1652120520000|2022-05-09 18:22:00|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|0
1652120540000|2022-05-09 18:22:20|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|2
1652120560000|2022-05-09 18:22:40|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|23
1652120570000|2022-05-09 18:22:50|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|1
1652120590000|2022-05-09 18:23:10||15193||15194||15194||15193|0
1652120610000|2022-05-09 18:23:30|15196.2|15194.7|15195.5|15194|15196.2|15194.7|15195.5|15194|2
1652120620000|2022-05-09 18:23:40|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|2
1652120630000|2022-05-09 18:23:50|15196.2|15194|15196.5|15195|15196.5|15195|15196.2|15194|0
1652120640000|2022-05-09 18:24:00|15197.5|15196|15197.5|15196|15197.5|15196|15197.5|15196|2
1652120650000|2022-05-09 18:24:10|15197.9|15195.4|15197.5|15196|15197.9|15196|15196.5|15195|2
1652120660000|2022-05-09 18:24:20|15197.2|15195|15197.5|15195|15197.5|15196|15197.2|15195|0
1652120670000|2022-05-09 18:24:30|15196.5||15196.5||15196.5||15196.5||0
1652120680000|2022-05-09 18:24:40|||||||||1
1652120690000|2022-05-09 18:24:50|||||||||3
1652120700000|2022-05-09 18:25:00|15197.2|15195.7|15197.5|15196|15197.5|15196|15196.5|15195|27
1652120710000|2022-05-09 18:25:10|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|1
1652120720000|2022-05-09 18:25:20|15196.9|15195.4|15197.5|15195|15197.5|15195.4|15196.9|15195|1
1652120730000|2022-05-09 18:25:30|15196.5|15196|15197.5|15196|15197.5|15196|15196.5|15196|5
1652120740000|2022-05-09 18:25:40|15197.2|15195|15197.5|15196|15197.5|15196|15197.2|15195|0
1652120760000|2022-05-09 18:26:00|||||||||5
1652120780000|2022-05-09 18:26:20|||||||||18
1652120790000|2022-05-09 18:26:30|15197.9|15196.4|15197.5|15196|15198.9|15196.7|15197.5|15196|1
1652120800000|2022-05-09 18:26:40|15196.9|15195|15197.2|15194.7|15197.2|15195.4|15196.5|15194.7|6
1652120810000|2022-05-09 18:26:50|15196.9|15195.4|15197.2|15195.7|15197.5|15195.7|15196.5|15195|0
1652120820000|2022-05-09 18:27:00|15197.5|15196|15197.5|15196|15197.5|15196|15197.5|15196|1
1652120830000|2022-05-09 18:27:10|15197.2|15195|15197.5|15196|15197.5|15196|15197.2|15195|0
1652120840000|2022-05-09 18:27:20||15195||15195||15195||15195|2
1652120850000|2022-05-09 18:27:30|15196.5|15195.4|15197.5|15195|15197.5|15195.4|15196.5|15195|1
1652120870000|2022-05-09 18:27:50|15196.9|15196|15196.5|15195|15196.9|15196|15196.5|15195|0
1652120880000|2022-05-09 18:28:00|||||||||1
1652120900000|2022-05-09 18:28:20|||||||||1
1652120910000|2022-05-09 18:28:30|||||||||3
1652120920000|2022-05-09 18:28:40|||||||||2
1652120930000|2022-05-09 18:28:50|||||||||2
1652120960000|2022-05-09 18:29:20|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|1
1652120990000|2022-05-09 18:29:50|15195.9|15194.4|15196.5|15194|15196.5|15194.4|15195.9|15194|2
1652121000000|2022-05-09 18:30:00|15196.2|15194.7|15196.5|15194|15196.5|15195|15196.2|15194|0
1652121010000|2022-05-09 18:30:10|15195.5||15196.5||15196.5||15195.5||3
1652121040000|2022-05-09 18:30:40||15195||15195||15195||15195|1
1652121050000|2022-05-09 18:30:50|15196.9|15194.4|15196.5|15195|15196.9|15195|15196.5|15194.4|4
1652121070000|2022-05-09 18:31:10|15195.5|15194|15196.5|15195|15196.5|15195|15195.5|15194|11
1652121090000|2022-05-09 18:31:30|15196.2|15194.7|15196.5|15195|15196.5|15195|15195.5|15194|8
1652121100000|2022-05-09 18:31:40|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|3
1652121110000|2022-05-09 18:31:50|15196.2|15194.7|15196.5|15195|15196.5|15195|15196.2|15194.7|2
1652121130000|2022-05-09 18:32:10|||||||||12
1652121140000|2022-05-09 18:32:20|15196.9|15195.4|15196.5|15195|15197.5|15195.4|15196.5|15195|3
1652121150000|2022-05-09 18:32:30|15197.2|15195.7|15197.5|15196|15197.5|15196|15197.2|15195.7|0
1652121160000|2022-05-09 18:32:40|15196.9|15195.4|15196.5|15195|15196.9|15195.4|15196.5|15195|2
1652121200000|2022-05-09 18:33:20|15197.5|15196|15196.5|15195|15197.5|15196|15196.5|15194.7|12
1652121230000|2022-05-09 18:33:50|||||||||1
1652121240000|2022-05-09 18:34:00|15197.5|15196|15197.5|15196|15197.5|15196|15197.5|15196|22
1652121250000|2022-05-09 18:34:10|||||||||3
1652121260000|2022-05-09 18:34:20|15196.5|15195|15195.5|15194|15197.5|15196|15195.5|15194|37
1652121270000|2022-05-09 18:34:30|15196.2|15194.7|15195.5|15194|15196.5|15195|15195.5|15194|10
1652121280000|2022-05-09 18:34:40|||||||||2
1652121300000|2022-05-09 18:35:00|||||||||1
1652121310000|2022-05-09 18:35:10|15194.5|15193|15193.5|15192|15194.5|15193|15193.5|15192|17
1652121320000|2022-05-09 18:35:20|||||||||2
1652121330000|2022-05-09 18:35:30|||||||||1
1652121340000|2022-05-09 18:35:40|15193.2|15191|15193.5|15192|15193.5|15192|15193.2|15191|2
1652121350000|2022-05-09 18:35:50|||||||||2
1652121360000|2022-05-09 18:36:00|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|7
1652121370000|2022-05-09 18:36:10|15194.2|15192.7|15193.5|15192|15194.2|15192.7|15193.5|15192|9
1652121380000|2022-05-09 18:36:20|15194.2|15192.7|15194.5|15193|15194.5|15193|15194.2|15192.7|4
1652121390000|2022-05-09 18:36:30|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|14
1652121410000|2022-05-09 18:36:50|15194.5|15193|15194.5|15193|15195.5|15193.4|15194.5|15192.7|8
1652121420000|2022-05-09 18:37:00|||||||||1
1652121440000|2022-05-09 18:37:20|||||||||2
1652121450000|2022-05-09 18:37:30|||||||||2
1652121460000|2022-05-09 18:37:40|15195.5||15195.5||15195.5||15195.5||0
1652121480000|2022-05-09 18:38:00|15194.5||15194.5||15194.5||15194.5||0
1652121500000|2022-05-09 18:38:20|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|6
1652121510000|2022-05-09 18:38:30|15196.5|15195|15197.5|15195|15197.5|15196|15196.5|15195|3
1652121520000|2022-05-09 18:38:40|15196.5||15196.5||15196.5||15196.5||0
1652121540000|2022-05-09 18:39:00|15197.5||15196.5||15197.5||15196.5||0
1652121550000|2022-05-09 18:39:10|15197.5||15197.5||15197.5||15196.5||1
1652121560000|2022-05-09 18:39:20|15196.5||15196.5||15196.5||15196.5||0
1652121590000|2022-05-09 18:39:50|15197.2|15194.7|15196.5|15195|15197.5|15195|15196.5|15194.7|1
1652121600000|2022-05-09 18:40:00|15197.5|15194|15196.5|15195|15197.5|15195|15196.5|15194|1
1652121610000|2022-05-09 18:40:10|15197.5|15194.7|15197.2|15194.7|15197.5|15195|15196.5|15194.7|1
1652121620000|2022-05-09 18:40:20|15197.5|15195|15196.5|15195|15197.5|15195.4|15196.5|15195|8
1652121650000|2022-05-09 18:40:50|15197.5|15196|15197.5|15195|15197.5|15196|15197.2|15195|23
1652121660000|2022-05-09 18:41:00|15197.9|15196|15197.5|15196|15197.9|15196.4|15197.5|15196|2
1652121670000|2022-05-09 18:41:10|15198.9|15196.4|15197.5|15196|15198.9|15197.4|15197.5|15195.4|2
1652121680000|2022-05-09 18:41:20|15197.9|15195.4|15197.5|15196|15197.9|15196|15196.5|15195|8
1652121700000|2022-05-09 18:41:40|15197.9|15196.4|15196.5|15195|15197.9|15196.4|15196.5|15195|9
1652121710000|2022-05-09 18:41:50|15195.5|15194|15196.5|15195|15196.5|15195|15195.5|15194|30
1652121730000|2022-05-09 18:42:10|15195.9|15194.4|15196.5|15195|15196.5|15195|15195.5|15194|17
1652121740000|2022-05-09 18:42:20|15196.2|15194.7|15196.5|15194|15196.5|15195|15196.2|15194|0
1652121750000|2022-05-09 18:42:30|15196.2|15194.7|15196.5|15194|15196.9|15195|15195.5|15194|0
1652121760000|2022-05-09 18:42:40|15195.5|15195|15196.5|15195|15196.5|15195|15195.5|15194|8
1652121770000|2022-05-09 18:42:50|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|3
1652121780000|2022-05-09 18:43:00|15196.5||15196.5||15196.5||15196.5||3
1652121790000|2022-05-09 18:43:10|15195.5|15194.4|15195.5|15194|15196.5|15194.4|15195.5|15194|4
1652121800000|2022-05-09 18:43:20|15195.9|15194.4|15195.5|15194|15196.5|15194.4|15195.5|15194|1
1652121810000|2022-05-09 18:43:30|15195.2|15193.7|15194.5|15193|15195.2|15193.7|15194.5|15193|5
1652121850000|2022-05-09 18:44:10|15193.5|15192|15193.5|15192|15194.5|15192.4|15193.5|15191|60
1652121860000|2022-05-09 18:44:20|15194.5|15192.7|15194.5|15192|15194.9|15192.9|15193.5|15191.7|1
1652121870000|2022-05-09 18:44:30|15193.5|15193|15194.5|15193|15195.5|15194|15193.5|15193|18
1652121880000|2022-05-09 18:44:40||15192||15193||15193||15192|1
1652121890000|2022-05-09 18:44:50|15195.5|15194|15194.5|15193|15195.5|15194|15194.5|15193|9
1652121900000|2022-05-09 18:45:00|15195.5||15194.5||15195.5||15194.5||8
1652121910000|2022-05-09 18:45:10|15195.5||15195.5||15195.5||15195.5||0
1652121920000|2022-05-09 18:45:20|15196.5|15194|15196.5|15195|15196.9|15195|15196.2|15194|3
1652121940000|2022-05-09 18:45:40|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|5
1652121950000|2022-05-09 18:45:50|||||||||2
1652121960000|2022-05-09 18:46:00|15194.9|15193.4|15196.5|15195|15196.5|15195|15194.5|15193|28
1652121970000|2022-05-09 18:46:10|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|3
1652121980000|2022-05-09 18:46:20|15195.9|15193.4|15195.5|15194|15195.9|15194|15195.5|15193.4|28
1652122000000|2022-05-09 18:46:40||15193||15193||15193||15193|0
1652122010000|2022-05-09 18:46:50|15195.2|15193.7|15195.5|15194|15195.5|15194|15195.2|15193.7|0
1652122020000|2022-05-09 18:47:00|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|0
1652122050000|2022-05-09 18:47:30|15195.2|15192.7|15194.5|15193|15195.5|15193.4|15194.5|15192.7|0
1652122060000|2022-05-09 18:47:40|||||||||18
1652122070000|2022-05-09 18:47:50|15194.9|15193.4|15194.5|15193|15195.5|15193.4|15194.5|15192.7|2
1652122090000|2022-05-09 18:48:10||15192||15193||15193||15192|13
1652122100000|2022-05-09 18:48:20|15194.2|15192.7|15194.5|15193|15194.5|15193|15194.2|15192.7|1
1652122120000|2022-05-09 18:48:40||15192||15192||15192||15192|0
1652122130000|2022-05-09 18:48:50|15194.9|15192.4|15194.5|15193|15194.9|15193|15194.2|15192|0
1652122140000|2022-05-09 18:49:00|15194.2|15192.7|15193.5|15192|15194.2|15192.7|15193.5|15192|7
1652122150000|2022-05-09 18:49:10|15192.9|15191|15192.5|15191|15192.9|15191.4|15192.5|15191|2
1652122160000|2022-05-09 18:49:20|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|20
1652122170000|2022-05-09 18:49:30|15194.5||15194.5||15194.5||15194.5||3
1652122180000|2022-05-09 18:49:40|15193.9|15192.4|15193.5|15192|15193.9|15192.4|15193.5|15192|0
1652122220000|2022-05-09 18:50:20|15194.5|15192.5|15194.5|15193|15194.5|15193|15194|15192.5|2
1652122230000|2022-05-09 18:50:30|15195.2|15192.7|15195.5|15194|15195.5|15194|15195.2|15192.7|4
1652122240000|2022-05-09 18:50:40|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|2
1652122250000|2022-05-09 18:50:50|15195.5||15194.5||15195.5||15194.5||0
1652122270000|2022-05-09 18:51:10|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|28
1652122280000|2022-05-09 18:51:20|15194.5|15193|15194.5|15192|15194.9|15193|15194.5|15192|12
1652122290000|2022-05-09 18:51:30|15194.2|15192.7|15194.5|15193|15194.5|15193|15193.5|15192|7
1652122300000|2022-05-09 18:51:40|15194.2|15192.7|15194.5|15192|15194.5|15192.7|15193.5|15192|5
1652122310000|2022-05-09 18:51:50|15194.9|15192.4|15194.5|15193|15194.9|15193|15194.2|15192|0
1652122320000|2022-05-09 18:52:00|15193.9|15192.4|15193.5|15192|15193.9|15192.4|15193.5|15192|3
1652122330000|2022-05-09 18:52:10|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|4
1652122350000|2022-05-09 18:52:30|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|0
1652122360000|2022-05-09 18:52:40|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|5
1652122380000|2022-05-09 18:53:00|15195.5||15195.5||15195.5||15195.5||4
1652122390000|2022-05-09 18:53:10|15195.2|15194|15195.5|15193|15195.5|15194|15195.2|15193|1
1652122400000|2022-05-09 18:53:20|15194.9|15193.4|15194.5|15193|15194.9|15193.4|15194.5|15193|0
1652122420000|2022-05-09 18:53:40|15195.5||15194.5||15195.5||15194.5||2
1652122440000|2022-05-09 18:54:00|15195.5|15194|15195.5|15194|15196.5|15194.4|15195.5|15194|6
1652122460000|2022-05-09 18:54:20|||||||||2
1652122480000|2022-05-09 18:54:40|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|11
1652122490000|2022-05-09 18:54:50|15196.9|15194|15196.9|15194.4|15196.9|15195|15196.9|15194|0
1652122500000|2022-05-09 18:55:00|15196.5|15194|15195.5|15194|15196.5|15195|15195.5|15194|2
1652122510000|2022-05-09 18:55:10|15196.2|15193.7|15196.5|15194|15196.5|15194|15196.2|15193.7|0
1652122520000|2022-05-09 18:55:20|15195.9|15194.4|15195.5|15194|15195.9|15194.4|15195.5|15194|0
1652122560000|2022-05-09 18:56:00|15196.2|15194.7|15195.5|15194|15196.5|15195|15195.5|15194|2
1652122570000|2022-05-09 18:56:10|15196.5|15194.4|15195.5|15194|15196.5|15194.5|15195.5|15194|1
1652122580000|2022-05-09 18:56:20|15196.5|15193.7|15197.5|15195|15197.9|15196|15195.5|15193.7|18
1652122600000|2022-05-09 18:56:40|15197.2|15195.7|15197.5|15196|15198.9|15196.7|15197.2|15195.7|4
1652122610000|2022-05-09 18:56:50|15198.9|15196.4|15198.9|15196.4|15198.9|15196.7|15197.5|15196|0
1652122620000|2022-05-09 18:57:00|15198.6|15197.4|15198.9|15196.4|15198.9|15197.4|15197.5|15196|2
1652122630000|2022-05-09 18:57:10|15197.5|15196|15197.5|15196|15198.9|15196.4|15197.5|15196|26
1652122640000|2022-05-09 18:57:20|15197.2|15195.7|15198.9|15197.4|15198.9|15197.4|15197.2|15195|1
1652122650000|2022-05-09 18:57:30|||||||||3
1652122680000|2022-05-09 18:58:00|15198.5|15197|15197.5|15196|15198.5|15197|15197.5|15196|16
1652122690000|2022-05-09 18:58:10|15197.2|15195.7|15196.5|15195|15197.5|15196|15196.5|15195|8
1652122700000|2022-05-09 18:58:20|15197.5|15196|15197.5|15196|15197.5|15196|15197.5|15195|6
1652122710000|2022-05-09 18:58:30|15196.5|15195|15196.5|15195|15197.5|15195.4|15196.5|15195|8
1652122730000|2022-05-09 18:58:50|15195.5|15194|15196.2|15194.7|15196.2|15194.7|15195.5|15194|5
1652122740000|2022-05-09 18:59:00|15196.5|15195|15194.5|15193|15196.5|15195|15194.5|15192.4|27
1652122750000|2022-05-09 18:59:10|15193.5|15192|15193.5|15192|15194.5|15192|15193.5|15192|12
1652122760000|2022-05-09 18:59:20|15193.2|15191.7|15192.5|15191|15193.2|15191.7|15192.5|15191|3
1652122770000|2022-05-09 18:59:30|15193.2|15190.7|15193.5|15192|15193.9|15192|15193.2|15190.7|1
1652122780000|2022-05-09 18:59:40|15194.5|15191|15194.5|15193|15194.5|15193|15194.5|15191|12
1652122790000|2022-05-09 18:59:50|15193.5|15192|15194.5|15193|15194.5|15193|15193.5|15192|3
1652122800000|2022-05-09 19:00:00|15193.5|15192|15193.5|15192|15193.5|15192|15192.5|15190.7|9
1652122820000|2022-05-09 19:00:20|15194.2|15191.7|15194.2|15191.7|15194.5|15193|15193.5|15191.7|2
1652122830000|2022-05-09 19:00:30|15193.5|15192|15193.5|15192|15194.2|15192|15193.5|15191.7|0
1652122840000|2022-05-09 19:00:40|15194.2|15191.7|15193.5|15192|15194.2|15192|15193.5|15191.7|1
1652122850000|2022-05-09 19:00:50|15194.2|15191.7|15194.2|15191.7|15194.2|15191.7|15194.2|15191.7|3
1652122860000|2022-05-09 19:01:00|15193.5|15192|15193.5|15192|15194.2|15192|15193.5|15191.7|0
1652122870000|2022-05-09 19:01:10|15194.2|15191.7|15193.5|15192|15194.2|15192|15193.5|15191.7|0
1652122880000|2022-05-09 19:01:20|15194.2|15192.7|15193.2|15191.7|15194.2|15192.7|15193.2|15191.7|2
1652122890000|2022-05-09 19:01:30|15192.5|15191|15193.2|15190.7|15193.2|15191.7|15192.5|15190.7|2
1652122900000|2022-05-09 19:01:40|15193.5|15191.7|15193.2|15190.7|15193.5|15191.7|15193.2|15190.7|0
1652122910000|2022-05-09 19:01:50||15191.7||15191.7||15191.7||15191.7|0
1652122920000|2022-05-09 19:02:00|15192.5|15191|15192.5|15191|15193.2|15191.7|15192.5|15190|97
1652122930000|2022-05-09 19:02:10|15193.2|15190.7|15193.2|15191.7|15193.5|15191.7|15193.2|15190.7|1
1652122940000|2022-05-09 19:02:20|15192.9|15191.4|15192.2|15190.7|15193.2|15191.7|15192.2|15190.7|5
1652122950000|2022-05-09 19:02:30|15192.9|15191.4|15192.2|15190.7|15192.9|15191.4|15192.2|15190.7|8
1652122960000|2022-05-09 19:02:40|15192.9|15190.4|15192.9|15191.4|15192.9|15191.4|15192.5|15190.4|1
1652122970000|2022-05-09 19:02:50|15192.2|15190.7|15192.9|15190.4|15192.9|15190.7|15192.2|15190.4|1
1652122980000|2022-05-09 19:03:00||15191.4||15191.4||15191.4||15190.4|1
1652122990000|2022-05-09 19:03:10|15193.5|15192|15195.5|15193|15195.5|15194|15193.5|15192|19
1652123000000|2022-05-09 19:03:20||15194||15194||15194||15194|0
1652123040000|2022-05-09 19:04:00|15195.9|15194.4|15196.5|15195|15196.5|15195|15195.9|15194.4|3
1652123050000|2022-05-09 19:04:10|15197.5|15196|15197.5|15196|15197.5|15196|15196.5|15195|3
1652123060000|2022-05-09 19:04:20|15197.9|15195.4|15197.5|15196|15197.9|15196|15196.9|15195|2
1652123070000|2022-05-09 19:04:30|15198.9|15196.4|15198.9|15197.4|15198.9|15197.4|15198.2|15196.4|7
1652123080000|2022-05-09 19:04:40|15198.5|15196|15198.9|15196.4|15198.9|15196.4|15198.5|15196|2
1652123090000|2022-05-09 19:04:50|15198.5|15197|15198.9|15197.4|15198.9|15197.4|15198.5|15196|1
1652123110000|2022-05-09 19:05:10|15197.5|15196|15198.9|15197.4|15199.9|15197.4|15197.5|15196|16
1652123120000|2022-05-09 19:05:20|15199.2|15197.7|15199.9|15198.4|15199.9|15198.4|15199.2|15197.4|1
1652123140000|2022-05-09 19:05:40|15200.9|15199.4|15200.9|15198.4|15200.9|15199.4|15200.9|15198.4|3
1652123150000|2022-05-09 19:05:50|15200.5|15199.4|15200.9|15199.4|15200.9|15199.4|15200.5|15198.4|8
1652123180000|2022-05-09 19:06:20|15201.9||15200.9||15201.9||15200.9||8
1652123210000|2022-05-09 19:06:50|15199.9|15198.4|15200.9|15199.4|15200.9|15199.4|15199.9|15198.4|48
1652123220000|2022-05-09 19:07:00|15201.9|15199.7|15200.9|15199.4|15201.9|15199.7|15200.9|15199.4|1
1652123230000|2022-05-09 19:07:10|15199.9|15198.4|15199.9|15198.4|15199.9|15198.4|15199.9|15198.4|7
1652123240000|2022-05-09 19:07:20|15200.2|15198.7|15200.6|15199.1|15200.9|15199.4|15200.2|15198.4|5
1652123250000|2022-05-09 19:07:30|15199.9|15198.4|15199.9|15198.4|15200.9|15199.4|15199.9|15198.4|2
1652123260000|2022-05-09 19:07:40|15200.9|15198.7|15200.9|15199.4|15201.2|15199.4|15200.5|15198.4|20
1652123270000|2022-05-09 19:07:50|15199.9|15198.4|15200.9|15199.4|15200.9|15199.4|15199.9|15198.4|1
1652123280000|2022-05-09 19:08:00|15200.5|15198.4|15200.9|15199.4|15200.9|15199.4|15200.5|15198.4|0
1652123310000|2022-05-09 19:08:30|15201.5|15199|15201.9|15199.4|15201.9|15199.4|15201.5|15199|6
1652123320000|2022-05-09 19:08:40||15200.4||15200.4||15200.4||15200.4|1
1652123330000|2022-05-09 19:08:50|15202.9||15201.9||15202.9||15201.9||1
1652123350000|2022-05-09 19:09:10|15202.2|15200.7|15201.9|15200.4|15202.9|15200.7|15201.9|15200.4|14
1652123360000|2022-05-09 19:09:20|15202.9|15200|15201.9|15200.4|15202.9|15200.4|15201.9|15200|0
1652123370000|2022-05-09 19:09:30|15202.2|15200.7|15201.9|15200.4|15202.2|15200.7|15201.9|15200.4|0
1652123380000|2022-05-09 19:09:40|15202.9||15201.9||15202.9||15201.9||3
1652123390000|2022-05-09 19:09:50|15202.9||15201.9||15202.9||15201.9||1
1652123400000|2022-05-09 19:10:00|15202.2|15200.7|15201.9|15200.4|15202.9|15200.7|15201.9|15200.4|0
1652123410000|2022-05-09 19:10:10||15199.4||15200.4||15200.4||15199.4|3
1652123420000|2022-05-09 19:10:20|15202.9|15201.1|15203.9|15201.4|15203.9|15201.4|15201.9|15201.1|13
1652123430000|2022-05-09 19:10:30|15202.9|15202.4|15203.9|15202.4|15204.2|15202.4|15202.9|15201|4
1652123440000|2022-05-09 19:10:40|15202.9|15201.4|15203.9|15202.4|15203.9|15202.4|15202.9|15201.4|12
1652123450000|2022-05-09 19:10:50|||||||||10
1652123470000|2022-05-09 19:11:10|15202.9|15201.4|15203.9|15202.4|15203.9|15202.4|15202.9|15201.4|27
1652123490000|2022-05-09 19:11:30|||||||||3
1652123500000|2022-05-09 19:11:40||15201.4||15201.4||15201.4||15201.4|0
1652123510000|2022-05-09 19:11:50|15203.2|15201.7|15202.9|15201.4|15203.2|15201.7|15202.9|15201.4|0
1652123520000|2022-05-09 19:12:00|||||||||18
1652123560000|2022-05-09 19:12:40|15201.9|15200.4|15201.9|15200.4|15201.9|15200.4|15201.9|15200.4|1
1652123570000|2022-05-09 19:12:50|||||||||2
1652123590000|2022-05-09 19:13:10|15202.9|15201.4|15202.9|15201.4|15202.9|15201.4|15201.9|15201.4|31
1652123600000|2022-05-09 19:13:20|15203.9|15201.7|15202.9|15201.4|15203.9|15201.7|15202.9|15201.4|2
1652123610000|2022-05-09 19:13:30|15202.2|15200.7|15201.9|15200.4|15202.2|15200.7|15201.9|15200.4|19
1652123640000|2022-05-09 19:14:00||15199.4||15200.4||15200.4||15199.4|2
1652123660000|2022-05-09 19:14:20|15202.9|15201.4|15202.9|15200.4|15202.9|15201.4|15202.9|15200.4|82
1652123670000|2022-05-09 19:14:30|15202.2|15200.7|15202.9|15201.4|15203.9|15202.4|15201.9|15200.4|38
1652123680000|2022-05-09 19:14:40|15203.9|15202.4|15203.9|15201.4|15203.9|15202.4|15202.9|15201|39
1652123690000|2022-05-09 19:14:50|15203.5|15202|15203.9|15202.4|15204.2|15202.4|15202.9|15201|74
1652123700000|2022-05-09 19:15:00|15202.9|15201.4|15203.9|15202.4|15204.2|15202.4|15202.9|15201.4|7
1652123710000|2022-05-09 19:15:10|15203.5|15201.4|15203.9|15201.4|15203.9|15202.4|15202.9|15201.4|19
1652123720000|2022-05-09 19:15:20|15202.9|15201.7|15202.9|15201.4|15203.9|15201.7|15202.9|15201|1
1652123750000|2022-05-09 19:15:50|15203.5|15201|15202.9|15201.4|15203.5|15201.4|15202.9|15201|3
1652123760000|2022-05-09 19:16:00|15203.9|15202.4|15203.9|15202.4|15203.9|15202.4|15203.9|15202.4|1
1652123770000|2022-05-09 19:16:10||15201.4||15201.4||15201.4||15201.4|3
1652123780000|2022-05-09 19:16:20|15202.9|15201|15204.9|15203.4|15204.9|15203.4|15202.9|15201|0
1652123810000|2022-05-09 19:16:50|15204.6|15203.1|15203.9|15202.4|15204.6|15203.1|15203.9|15202.4|9
1652123820000|2022-05-09 19:17:00||15201.4||15201.4||15201.4||15201.4|2
1652123830000|2022-05-09 19:17:10|15202.9||15202.9||15202.9||15202.9||2
1652123860000|2022-05-09 19:17:40|15203.5|15201|15202.9|15201.4|15203.9|15201.7|15202.9|15201|0
1652123880000|2022-05-09 19:18:00|||||||||1
1652123910000|2022-05-09 19:18:30|||||||||1
1652123920000|2022-05-09 19:18:40|||||||||1
1652123930000|2022-05-09 19:18:50|15203.9||15202.9||15203.9||15202.9||0
1652123940000|2022-05-09 19:19:00|||||||||1
1652123950000|2022-05-09 19:19:10|15203.9|15202|15204.9|15203.4|15204.9|15203.4|15203.5|15202|3
1652123970000|2022-05-09 19:19:30|15204.2|15202.7|15203.9|15202.4|15204.2|15202.7|15203.9|15202.4|3
1652124000000|2022-05-09 19:20:00|15204.9|15202.7|15204.9|15203.4|15204.9|15203.4|15203.9|15202.4|9
1652124010000|2022-05-09 19:20:10|15205.9|15204.4|15204.9|15203.4|15205.9|15204.4|15204.9|15203.4|6
1652124020000|2022-05-09 19:20:20|15205.9|15204.4|15205.9|15204.4|15205.9|15204.4|15205.9|15204.4|36
1652124030000|2022-05-09 19:20:30|15205.2|15203.7|15205.9|15203.4|15206.2|15204.4|15204.9|15203.4|27
1652124040000|2022-05-09 19:20:40||15204.4||15204.4||15204.4||15203.4|0
1652124060000|2022-05-09 19:21:00|15205.2|15203.4|15205.9|15204.4|15205.9|15204.4|15204.9|15203.4|11
1652124070000|2022-05-09 19:21:10|15204.9|15203.4|15205.9|15204.4|15205.9|15204.4|15204.9|15203.1|2
1652124080000|2022-05-09 19:21:20|15205.6|15204.1|15205.9|15204.4|15205.9|15204.4|15205.6|15204.1|4
1652124110000|2022-05-09 19:21:50|15206.9|15205.4|15209.2|15207.7|15209.2|15207.7|15206.9|15205.4|230
1652124120000|2022-05-09 19:22:00|15209.9|15208.4|15209.2|15207.7|15209.9|15208.4|15209.2|15207.7|14
1652124130000|2022-05-09 19:22:10|15209.9|15207.4|15210.6|15209.1|15210.6|15209.1|15209.2|15207.4|1
1652124140000|2022-05-09 19:22:20|15209.9|15208.1|15209.9|15208.4|15209.9|15208.4|15209.9|15207.4|66
1652124150000|2022-05-09 19:22:30|15209.2|15207.4|15209.2|15207.7|15209.2|15207.7|15209.2|15207.4|24
1652124170000|2022-05-09 19:22:50|15208.2|15206.7|15209.2|15207.7|15209.2|15207.7|15208.2|15206.4|9
1652124190000|2022-05-09 19:23:10|15209.9|15207.4|15209.9|15207.4|15209.9|15207.4|15209.9|15207.4|2
1652124200000|2022-05-09 19:23:20||15208.4||15207.4||15208.4||15207.4|0
1652124210000|2022-05-09 19:23:30|15209.2|15208.4|15209.9|15207.4|15210.2|15208.4|15209.2|15207.4|5
1652124220000|2022-05-09 19:23:40|15209.2|15207.7|15209.2|15207.7|15209.2|15207.7|15208.9|15206.7|1
1652124230000|2022-05-09 19:23:50|15208.9|15207.4|15209.2|15207.7|15209.2|15207.7|15208.9|15206.7|2
1652124240000|2022-05-09 19:24:00|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|102
1652124270000|2022-05-09 19:24:30|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|60
1652124280000|2022-05-09 19:24:40|||||||||14
1652124290000|2022-05-09 19:24:50|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|8
1652124300000|2022-05-09 19:25:00|15210.6|15208.1|15210.6|15209.1|15210.6|15209.1|15210.6|15208.1|4
1652124320000|2022-05-09 19:25:20|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|21
1652124340000|2022-05-09 19:25:40|15210.2|15208.7|15209.9|15208.4|15210.6|15209.1|15209.9|15208.4|14
1652124350000|2022-05-09 19:25:50|||||||||3
1652124370000|2022-05-09 19:26:10|15210.6|15208.1|15210.6|15209.1|15210.6|15209.1|15209.9|15208.1|6
1652124380000|2022-05-09 19:26:20|15211.2|15208.7|15210.6|15209.1|15211.2|15209.1|15210.6|15208.7|3
1652124400000|2022-05-09 19:26:40|15210.9|15209.4|15211.2|15209.7|15211.2|15209.7|15210.9|15209.4|14
1652124410000|2022-05-09 19:26:50|15212.6|15211.1|15212.2|15210.7|15212.6|15211.1|15212.2|15210.7|3
1652124420000|2022-05-09 19:27:00|||||||||2
1652124430000|2022-05-09 19:27:10|15212.9|15210.4|15212.2|15210.7|15213.6|15212.1|15212.2|15210.4|45
1652124450000|2022-05-09 19:27:30|||||||||14
1652124470000|2022-05-09 19:27:50|15212.9|15211.4|15215.6|15214.1|15215.6|15214.1|15212.9|15211.4|24
1652124480000|2022-05-09 19:28:00|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15215.6|15214.1|121
1652124490000|2022-05-09 19:28:10|15217.6|15216.1|15217.6|15215.1|15217.6|15216.1|15216.9|15215.1|33
1652124500000|2022-05-09 19:28:20|15216.6|15214.7|15217.6|15216.1|15217.6|15216.1|15216.6|15214.7|22
1652124510000|2022-05-09 19:28:30|15218.6|15215.1|15218.6|15217.1|15218.6|15217.1|15218.6|15215.1|39
1652124520000|2022-05-09 19:28:40|15218.2|15216.1|15218.6|15216.1|15218.6|15217.1|15217.6|15216.1|32
1652124530000|2022-05-09 19:28:50|15217.6|15216.4|15218.6|15217.1|15218.9|15217.1|15217.6|15216.1|20
1652124540000|2022-05-09 19:29:00|15218.2|15216.7|15218.6|15217.1|15218.6|15217.1|15217.6|15216.1|13
1652124560000|2022-05-09 19:29:20||15216.1||15216.1||15216.1||15216.1|1
1652124570000|2022-05-09 19:29:30|15217.9|15216.4|15217.9|15216.4|15217.9|15216.4|15217.9|15216.4|0
1652124580000|2022-05-09 19:29:40|15217.6|15216.1|15216.6|15215.1|15218.6|15217.1|15216.6|15215.1|40
1652124590000|2022-05-09 19:29:50|15215.6|15214.1|15215.6|15214.1|15216.6|15214.1|15215.6|15214.1|6
1652124600000|2022-05-09 19:30:00|15216.2|15213.7|15215.6|15214.1|15216.6|15214.1|15215.6|15213.7|35
1652124610000|2022-05-09 19:30:10|15214.9|15213.4|15213.9|15211.4|15214.9|15213.4|15213.2|15211.1|38
1652124620000|2022-05-09 19:30:20|15212.2|15210.7|15213.6|15212.1|15213.6|15212.1|15212.2|15210.7|1
1652124650000|2022-05-09 19:30:50|||||||||1
1652124660000|2022-05-09 19:31:00|15212.9|15211.1|15214.6|15213.1|15214.6|15213.1|15212.9|15211.1|11
1652124670000|2022-05-09 19:31:10|||||||||1
1652124680000|2022-05-09 19:31:20|15214.9|15213.4|15214.6|15213.1|15215.6|15214.1|15214.6|15213.1|20
1652124690000|2022-05-09 19:31:30|15215.6|15214.1|15216.6|15214.1|15216.6|15215.1|15215.6|15213.7|24
1652124700000|2022-05-09 19:31:40|15216.2|15214.7|15216.6|15215.1|15216.6|15215.1|15216.2|15214.7|0
1652124720000|2022-05-09 19:32:00|15217.6|15216.1|15218.6|15217.1|15218.6|15217.1|15217.6|15216.1|6
1652124730000|2022-05-09 19:32:10|15219.6|15218.1|15219.6|15218.1|15219.6|15218.1|15219.6|15218.1|30
1652124740000|2022-05-09 19:32:20|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|91
1652124750000|2022-05-09 19:32:30|15221.6|15220.1|15220.6|15219.1|15221.6|15220.1|15220.6|15219.1|47
1652124760000|2022-05-09 19:32:40|15221.6|15220.1|15220.6|15219.1|15221.6|15220.1|15220.6|15219.1|41
1652124770000|2022-05-09 19:32:50|15221.6|15220.1|15222.6|15221.1|15222.6|15221.1|15221.6|15220.1|109
1652124780000|2022-05-09 19:33:00|15221.6|15220.1|15221.6|15220.1|15222.6|15221.1|15221.6|15220.1|7
1652124790000|2022-05-09 19:33:10|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|43
1652124800000|2022-05-09 19:33:20|15219.9|15218.4|15219.6|15218.1|15219.9|15218.4|15219.6|15218.1|13
1652124810000|2022-05-09 19:33:30|15220.6||15219.6||15220.6||15219.6||3
1652124820000|2022-05-09 19:33:40|15220.3|15218.8|15219.6|15218.1|15220.6|15219.1|15219.6|15218.1|3
1652124830000|2022-05-09 19:33:50|15220.6||15219.6||15220.6||15219.6||1
1652124840000|2022-05-09 19:34:00|||||||||9
1652124850000|2022-05-09 19:34:10|15219.2|15217.7|15219.6|15217.1|15219.6|15217.7|15218.6|15217.1|10
1652124860000|2022-05-09 19:34:20|15219.9|15217.4|15218.6|15217.1|15219.9|15218.1|15218.6|15217.1|2
1652124870000|2022-05-09 19:34:30|||||||||17
1652124890000|2022-05-09 19:34:50|15219.6|15218.1|15219.6|15217.1|15219.9|15218.1|15219.6|15217.1|8
1652124900000|2022-05-09 19:35:00|15218.9|15217.4|15218.6|15217.1|15218.9|15217.4|15218.6|15217.1|4
1652124920000|2022-05-09 19:35:20|15219.3|15217.8|15219.6|15217.1|15219.6|15218.1|15219.3|15217.1|2
1652124930000|2022-05-09 19:35:30|15219.2|15218.1|15220.6|15218.1|15220.6|15218.1|15219.2|15217.1|4
1652124940000|2022-05-09 19:35:40||15219.1||15219.1||15219.1||15219.1|8
1652124950000|2022-05-09 19:35:50|15221.6|15220.1|15220.6|15219.1|15221.6|15220.1|15220.6|15218.7|38
1652124960000|2022-05-09 19:36:00|15221.6|15219.7|15221.6|15220.1|15221.6|15220.1|15220.6|15219.7|13
1652124970000|2022-05-09 19:36:10|15222.6|15220.4|15221.6|15220.1|15222.6|15220.4|15221.6|15220.1|2
1652124980000|2022-05-09 19:36:20||15219.1||15220.1||15220.1||15219.1|13
1652124990000|2022-05-09 19:36:30|15222.6|15221.1|15222.6|15221.1|15222.6|15221.1|15222.6|15221.1|8
1652125000000|2022-05-09 19:36:40|15221.9|15220.4|15221.6|15220.1|15222.6|15221.1|15221.6|15220.1|29
1652125010000|2022-05-09 19:36:50|15222.6||15221.6||15222.6||15221.6||7
1652125020000|2022-05-09 19:37:00|15222.6|15219.1|15220.6|15218.1|15222.6|15219.1|15220.6|15218.1|17
1652125030000|2022-05-09 19:37:10|15219.9|15218.4|15219.6|15218.1|15219.9|15218.4|15219.6|15218.1|0
1652125040000|2022-05-09 19:37:20|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|4
1652125050000|2022-05-09 19:37:30|15220.9|15218.4|15220.6|15219.1|15220.9|15219.1|15220.6|15218.4|0
1652125060000|2022-05-09 19:37:40|15221.6|15219.7|15221.6|15220.1|15221.6|15220.1|15221.2|15219.1|13
1652125070000|2022-05-09 19:37:50|15222.6||15221.6||15222.6||15221.6||6
1652125090000|2022-05-09 19:38:10|15221.2|15219.7|15221.6|15220.1|15221.6|15220.1|15221.2|15219.1|8
1652125110000|2022-05-09 19:38:30|15222.2|15219.7|15222.6|15220.1|15222.6|15220.1|15221.6|15219.7|13
1652125120000|2022-05-09 19:38:40|15221.6|15220.7|15221.6|15220.1|15222.6|15220.7|15221.6|15220.1|2
1652125130000|2022-05-09 19:38:50|15222.6|15221.1|15222.6|15221.1|15222.6|15221.1|15221.6|15221.1|0
1652125140000|2022-05-09 19:39:00|15223.6|15222.1|15222.6|15221.1|15223.6|15222.1|15222.6|15221.1|22
1652125160000|2022-05-09 19:39:20|||||||||13
1652125170000|2022-05-09 19:39:30|15221.6|15220.1|15221.6|15220.1|15222.2|15220.4|15221.6|15219.7|64
1652125180000|2022-05-09 19:39:40|15222.3|15220.8|15221.6|15219.1|15222.6|15221.1|15220.6|15219.1|21
1652125190000|2022-05-09 19:39:50|15221.3|15220.1|15221.2|15219.7|15221.6|15220.1|15220.6|15219.1|7
1652125200000|2022-05-09 19:40:00|15221.6|15220.1|15221.6|15220.1|15222.6|15221.1|15221.6|15220.1|17
1652125210000|2022-05-09 19:40:10|15222.6||15222.6||15222.6||15221.6||1
1652125220000|2022-05-09 19:40:20||15221.1||15221.1||15221.1||15221.1|0
1652125240000|2022-05-09 19:40:40|15222.3|15220.8|15222.6|15221.1|15222.6|15221.1|15222.3|15220.1|42
1652125260000|2022-05-09 19:41:00|15222.2|15220.1|15222.6|15221.1|15222.6|15221.1|15221.6|15219.7|87
1652125300000|2022-05-09 19:41:40|||||||||44
1652125310000|2022-05-09 19:41:50|15221.6|15220.1|15222.6|15221.1|15222.6|15221.1|15221.6|15220.1|51
1652125320000|2022-05-09 19:42:00|||||||||15
1652125330000|2022-05-09 19:42:10|15221.6|15220.1|15222.6|15221.1|15222.6|15221.1|15221.6|15220.1|26
1652125340000|2022-05-09 19:42:20|15223.6|15222.1|15224.6|15223.1|15224.6|15223.1|15223.6|15222.1|166
1652125370000|2022-05-09 19:42:50|15224.2|15222.7|15223.6|15222.1|15224.6|15223.1|15223.6|15222.1|3
1652125380000|2022-05-09 19:43:00|15222.6|15221.1|15224.6|15223.1|15224.6|15223.1|15222.6|15221.1|39
1652125390000|2022-05-09 19:43:10|||||||||6
1652125400000|2022-05-09 19:43:20|||||||||3
1652125410000|2022-05-09 19:43:30|15225.2|15223.7|15225.2|15223.7|15225.2|15223.7|15224.6|15222.7|40
1652125420000|2022-05-09 19:43:40|15224.9|15223.4|15225.2|15223.7|15225.2|15223.7|15224.9|15223.4|19
1652125430000|2022-05-09 19:43:50|15225.9|15223.4|15225.9|15224.4|15226.2|15224.4|15225.2|15223.4|35
1652125440000|2022-05-09 19:44:00|15226.6|15224.1|15225.9|15224.4|15227.9|15226.4|15225.9|15224.1|72
1652125450000|2022-05-09 19:44:10|15225.2|15223.7|15225.9|15223.4|15225.9|15224.4|15224.9|15223.4|38
1652125460000|2022-05-09 19:44:20|15226.9|15224.4|15226.9|15225.4|15226.9|15225.4|15226.9|15224.4|13
1652125470000|2022-05-09 19:44:30|15225.9|15224.4|15226.9|15225.4|15227.3|15225.4|15225.9|15224.4|28
1652125480000|2022-05-09 19:44:40|15225.9|15224.4|15225.9|15224.4|15226.9|15224.4|15225.9|15224.4|98
1652125490000|2022-05-09 19:44:50|||||||||14
1652125500000|2022-05-09 19:45:00|15226.9|15225.4|15226.9|15225.4|15226.9|15225.4|15225.9|15224.4|28
1652125510000|2022-05-09 19:45:10|15227.9|15226.4|15227.9|15226.4|15227.9|15226.4|15227.3|15224.9|28
1652125520000|2022-05-09 19:45:20|15229.3|15225.4|15229.3|15227.8|15229.3|15227.8|15229.3|15225.4|26
1652125530000|2022-05-09 19:45:30|15230.3|15228.8|15230.3|15228.8|15230.3|15228.8|15229.3|15227.8|18
1652125540000|2022-05-09 19:45:40|15229.6|15227.8|15229.3|15227.8|15230.3|15228.1|15229.3|15227.8|11
1652125550000|2022-05-09 19:45:50|||||||||25
1652125560000|2022-05-09 19:46:00|15228.3|15226.8|15224.9|15223.4|15228.3|15226.8|15224.9|15223.1|62
1652125570000|2022-05-09 19:46:10|15223.6|15222.4|15223.6|15222.1|15225.3|15223.4|15222.2|15219.7|16
1652125580000|2022-05-09 19:46:20|15224.2|15221.7|15224.6|15222.1|15224.6|15222.7|15223.6|15221.7|2
1652125590000|2022-05-09 19:46:30|15224.2|15222.7|15225.9|15224.4|15225.9|15224.4|15224.2|15222.7|16
1652125600000|2022-05-09 19:46:40|15226.3|15223.8|15224.9|15223.4|15226.3|15224.4|15224.9|15223.4|12
1652125610000|2022-05-09 19:46:50|15223.9|15222.4|15223.6|15222.1|15223.9|15222.4|15223.6|15222.1|38
1652125620000|2022-05-09 19:47:00|15223.9|15222.4|15224.6|15222.1|15224.6|15222.4|15223.9|15222.1|8
1652125630000|2022-05-09 19:47:10|15223.9|15222.4|15223.9|15222.4|15224.6|15222.4|15223.6|15221.7|13
1652125640000|2022-05-09 19:47:20|15223.6|15222.1|15223.6|15222.1|15224.6|15222.4|15223.6|15221.7|5
1652125650000|2022-05-09 19:47:30|15222.6|15221.1|15220.6|15219.1|15222.6|15221.1|15220.6|15219.1|44
1652125660000|2022-05-09 19:47:40|15219.6|15218.1|15219.6|15218.1|15219.9|15218.1|15218.6|15216.7|52
1652125670000|2022-05-09 19:47:50|||||||||2
1652125680000|2022-05-09 19:48:00|15218.6|15217.1|15218.6|15217.1|15219.6|15218.1|15218.6|15217.1|13
1652125690000|2022-05-09 19:48:10|15217.6|15216.1|15217.6|15216.1|15217.6|15216.1|15217.6|15216.1|7
1652125700000|2022-05-09 19:48:20|15218.6||15217.6||15218.6||15217.6||10
1652125710000|2022-05-09 19:48:30|||||||||3
1652125720000|2022-05-09 19:48:40|15217.9|15216.4|15218.6|15216.1|15218.6|15216.4|15217.9|15216.1|25
1652125730000|2022-05-09 19:48:50|15217.6||15217.6||15217.6||15217.6||0
1652125740000|2022-05-09 19:49:00|||||||||5
1652125750000|2022-05-09 19:49:10|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|2
1652125760000|2022-05-09 19:49:20|15216.9|15215.4|15217.6|15216.1|15217.6|15216.1|15216.9|15215.1|12
1652125770000|2022-05-09 19:49:30|15218.3|15216.8|15218.6|15217.1|15218.6|15217.1|15218.3|15216.8|12
1652125780000|2022-05-09 19:49:40|15217.6|15216.1|15217.6|15216.1|15218.6|15217.1|15217.6|15216.1|26
1652125790000|2022-05-09 19:49:50|15217.9|15216.4|15217.6|15216.1|15218.6|15216.4|15217.6|15215.7|10
1652125800000|2022-05-09 19:50:00|15217.2|15215.7|15217.6|15216.1|15217.9|15216.1|15217.2|15215.1|11
1652125810000|2022-05-09 19:50:10|15217.2|15215.1|15217.6|15216.1|15217.6|15216.1|15217.2|15215.1|3
1652125820000|2022-05-09 19:50:20|||||||||3
1652125830000|2022-05-09 19:50:30|15217.9|15215.4|15216.6|15215.1|15217.9|15216.1|15216.6|15215.1|11
1652125840000|2022-05-09 19:50:40|||||||||7
1652125850000|2022-05-09 19:50:50|15216.2|15213.7|15216.6|15215.1|15216.9|15215.1|15216.2|15213.7|19
1652125860000|2022-05-09 19:51:00|15216.9|15214.1|15216.6|15214.1|15216.9|15215.1|15216.6|15214.1|8
1652125870000|2022-05-09 19:51:10|15216.2|15214.7|15216.6|15215.1|15216.9|15215.1|15216.2|15214.1|5
1652125880000|2022-05-09 19:51:20|||||||||2
1652125890000|2022-05-09 19:51:30|15215.6|15214.1|15215.6|15214.1|15216.6|15214.1|15215.6|15214.1|27
1652125900000|2022-05-09 19:51:40|||||||||2
1652125910000|2022-05-09 19:51:50|15216.6|15215.1|15215.6|15214.1|15216.6|15215.1|15215.6|15214.1|12
1652125920000|2022-05-09 19:52:00|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|21
1652125930000|2022-05-09 19:52:10|15215.6|15214.1|15216.6|15214.1|15216.6|15215.1|15215.6|15214.1|5
1652125940000|2022-05-09 19:52:20|15215.6|15214.4|15215.6|15214.1|15216.6|15214.4|15214.6|15213.1|21
1652125950000|2022-05-09 19:52:30|||||||||3
1652125970000|2022-05-09 19:52:50|||||||||4
1652125990000|2022-05-09 19:53:10|||||||||11
1652126000000|2022-05-09 19:53:20|15214.9|15213.1|15215.6|15214.1|15215.6|15214.1|15214.6|15213.1|18
1652126010000|2022-05-09 19:53:30|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|1
1652126020000|2022-05-09 19:53:40||15214.1||15215.1||15215.1||15214.1|17
1652126030000|2022-05-09 19:53:50|15217.6|15214.1|15216.6|15215.1|15217.6|15215.1|15215.6|15214.1|21
1652126040000|2022-05-09 19:54:00|15215.6|15214.1|15216.6|15214.1|15216.6|15215.1|15215.6|15213.7|59
1652126050000|2022-05-09 19:54:10|15215.9|15215.1|15215.6|15214.1|15216.6|15215.1|15215.6|15214.1|0
1652126060000|2022-05-09 19:54:20|||||||||2
1652126070000|2022-05-09 19:54:30|15214.6|15213.1|15214.6|15212.1|15215.2|15213.1|15214.6|15212.1|78
1652126080000|2022-05-09 19:54:40|15214.9|15212.4|15213.6|15212.1|15214.9|15213.1|15213.6|15212.1|30
1652126090000|2022-05-09 19:54:50|15213.9|15212.4|15214.6|15212.1|15214.6|15213.1|15213.6|15212.1|60
1652126100000|2022-05-09 19:55:00|15214.2|15211.7|15212.2|15210.7|15214.6|15212.1|15212.2|15210.7|53
1652126110000|2022-05-09 19:55:10|15213.6|15212.1|15212.9|15211.4|15213.9|15212.1|15212.9|15211.4|44
1652126120000|2022-05-09 19:55:20|15212.6|15211.1|15212.2|15210.7|15213.6|15211.7|15212.2|15210.7|1
1652126130000|2022-05-09 19:55:30|15213.3|15211.8|15213.6|15212.1|15213.9|15212.1|15212.2|15210.7|23
1652126150000|2022-05-09 19:55:50|15214.6|15213.1|15214.6|15212.1|15214.6|15213.1|15214.2|15211.7|27
1652126160000|2022-05-09 19:56:00|15214.2|15212.7|15213.6|15212.1|15214.9|15212.7|15213.6|15212.1|0
1652126170000|2022-05-09 19:56:10|15214.6|15213.1|15214.6|15212.1|15214.6|15213.1|15213.6|15212.1|32
1652126180000|2022-05-09 19:56:20|15214.9|15213.1|15213.6|15212.1|15214.9|15213.1|15213.6|15212.1|15
1652126190000|2022-05-09 19:56:30|15213.3|15211.8|15213.6|15212.1|15213.6|15212.1|15212.6|15211.1|23
1652126210000|2022-05-09 19:56:50|||||||||6
1652126230000|2022-05-09 19:57:10|15214.6||15213.6||15214.6||15213.6||5
1652126240000|2022-05-09 19:57:20|15214.6|15212.6|15213.6|15212.1|15214.6|15212.6|15213.6|15212.1|0
1652126250000|2022-05-09 19:57:30|15214.6|15213.1|15214.6|15213.1|15214.6|15213.1|15213.6|15212.1|23
1652126260000|2022-05-09 19:57:40|15215.6|15214.1|15214.6|15213.1|15215.6|15214.1|15214.6|15213.1|3
1652126270000|2022-05-09 19:57:50|15215.6|15214.1|15215.6|15214.1|15215.6|15214.1|15215.6|15214.1|0
1652126280000|2022-05-09 19:58:00|15214.9|15213.1|15214.6|15213.1|15215.6|15213.4|15214.6|15213.1|9
1652126290000|2022-05-09 19:58:10|15215.2|15212.7|15215.6|15213.1|15216.6|15214.1|15215.2|15212.7|3
1652126300000|2022-05-09 19:58:20|15215.2|15213.7|15215.6|15214.1|15215.6|15214.1|15215.2|15213.7|0
1652126310000|2022-05-09 19:58:30|15214.6|15213.1|15215.6|15214.1|15215.6|15214.1|15214.6|15213.1|8
1652126320000|2022-05-09 19:58:40|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|10
1652126330000|2022-05-09 19:58:50|15215.6|15214.1|15216.6|15215.1|15216.6|15215.1|15215.6|15214.1|56
1652126350000|2022-05-09 19:59:10|15217.9|15215.4|15219.6|15218.1|15219.6|15218.1|15217.9|15215.4|5
1652126360000|2022-05-09 19:59:20|15218.9|15217.1|15218.6|15217.1|15218.9|15217.4|15218.6|15217.1|9
1652126370000|2022-05-09 19:59:30|15218.9|15216.4|15217.6|15215.1|15218.9|15216.4|15217.2|15215.1|6
1652126380000|2022-05-09 19:59:40|15216.6|15216.1|15217.6|15216.1|15218.6|15216.4|15216.6|15216.1|5
1652126390000|2022-05-09 19:59:50|15218.6||15217.6||15218.6||15217.6||11
1652162700000|2022-05-10 06:05:00|15209.4|15207.9|15211.4|15209.9|15212.4|15210.3|15209.4|15207.9|31
1652162710000|2022-05-10 06:05:10|15212.4|15210.9|15210.4|15208.9|15212.4|15210.9|15210.4|15208.9|13
1652162720000|2022-05-10 06:05:20|15209.4|15207.9|15208.4|15206.9|15209.4|15207.9|15208.4|15206.9|29
1652162730000|2022-05-10 06:05:30|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|16
1652162740000|2022-05-10 06:05:40|15210.4|15208.9|15208.4|15206.9|15210.4|15208.9|15208.4|15206.9|29
1652162750000|2022-05-10 06:05:50|||||||||3
1652162760000|2022-05-10 06:06:00|15207.4|15205.9|15208.4|15206.9|15208.4|15206.9|15206.7|15205.2|49
1652162770000|2022-05-10 06:06:10|||||||||26
1652162780000|2022-05-10 06:06:20|15208.1|15206.6|15207.1|15205.6|15208.1|15206.6|15207.1|15205.6|1
1652162790000|2022-05-10 06:06:30|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|19
1652162800000|2022-05-10 06:06:40|15209.4|15206.6|15207.1|15205.6|15209.4|15206.9|15207.1|15205.6|27
1652162810000|2022-05-10 06:06:50|15208.1|15206.6|15207.1|15205.6|15208.4|15206.9|15207.1|15205.6|9
1652162820000|2022-05-10 06:07:00|15208.1|15205.2|15208.4|15206.9|15210.4|15207.9|15207.1|15205.2|40
1652162830000|2022-05-10 06:07:10|15209.4|15207.6|15207.1|15205.6|15209.4|15207.9|15207.1|15205.6|65
1652162840000|2022-05-10 06:07:20|15206.4|15204.9|15203.1|15201.6|15206.4|15204.9|15203.1|15201.6|101
1652162850000|2022-05-10 06:07:30|15204.1|15202.6|15202.1|15200.6|15204.1|15202.6|15202.1|15200.6|31
1652162860000|2022-05-10 06:07:40|15204.1|15201.6|15202.1|15200.6|15204.1|15201.7|15202.1|15200.6|95
1652162870000|2022-05-10 06:07:50|15203.1|15201.6|15203.1|15201.6|15203.4|15201.6|15203.1|15200.6|26
1652162880000|2022-05-10 06:08:00|15202.7|15200.6|15203.1|15200.6|15203.1|15201.6|15202.7|15200.6|14
1652162890000|2022-05-10 06:08:10|15202.7|15201.2|15204.1|15202.6|15204.1|15202.6|15202.7|15200.6|23
1652162900000|2022-05-10 06:08:20|15203.1|15201.6|15202.1|15200.6|15203.1|15201.6|15202.1|15200.6|4
1652162910000|2022-05-10 06:08:30|15203.1|15201.6|15202.1|15200.6|15203.1|15201.6|15202.1|15200.6|45
1652162920000|2022-05-10 06:08:40|15201.1|15199.6|15199.1|15197.6|15201.1|15199.6|15199.1|15196.6|14
1652162930000|2022-05-10 06:08:50|15199.4|15197.9|15201.1|15199.6|15201.1|15199.6|15199.1|15197.6|27
1652162940000|2022-05-10 06:09:00|15202.1|15200.6|15202.1|15200.6|15202.1|15200.6|15201.1|15200.6|14
1652162950000|2022-05-10 06:09:10|15201.1|15199.6|15202.1|15200.6|15202.1|15200.6|15201.1|15199.6|33
1652162960000|2022-05-10 06:09:20|15201.1|15199.6|15201.1|15199.6|15202.1|15200.6|15201.1|15199.6|28
1652162970000|2022-05-10 06:09:30|||||||||13
1652162980000|2022-05-10 06:09:40|15200.1|15197.6|15201.1|15199.6|15201.1|15199.6|15200.1|15197.6|43
1652162990000|2022-05-10 06:09:50|15199.1|15197.6|15201.1|15199.6|15201.1|15199.6|15199.1|15197.6|19
1652163000000|2022-05-10 06:10:00|15202.1|15200.6|15203.1|15200.6|15203.1|15201.6|15201.1|15200.6|24
1652163010000|2022-05-10 06:10:10|15202.7|15201.2|15204.1|15201.6|15204.1|15202.6|15202.7|15201.2|19
1652163020000|2022-05-10 06:10:20|15203.1|15201.3|15202.1|15200.6|15203.1|15201.3|15202.1|15200.6|13
1652163030000|2022-05-10 06:10:30|15201.8|15200.3|15202.1|15199.6|15202.1|15200.3|15201.1|15198.6|27
1652163040000|2022-05-10 06:10:40|15201.4|15199.9|15201.1|15199.6|15202.1|15199.9|15201.1|15199.4|6
1652163050000|2022-05-10 06:10:50|15202.1|15200.6|15203.1|15201.6|15203.4|15201.6|15202.1|15200.6|8
1652163060000|2022-05-10 06:11:00|15204.1|15202.6|15205.1|15203.6|15205.1|15203.6|15204.1|15202.6|14
1652163070000|2022-05-10 06:11:10|||||||||4
1652163080000|2022-05-10 06:11:20|15204.4|15202.9|15203.1|15201.6|15204.4|15202.9|15203.1|15201.6|75
1652163090000|2022-05-10 06:11:30|15202.7|15201.2|15200.1|15197.6|15203.1|15201.2|15200.1|15197.6|30
1652163100000|2022-05-10 06:11:40|15199.4|15197.9|15199.1|15197.6|15199.4|15197.9|15199.1|15197.6|14
1652163110000|2022-05-10 06:11:50|15200.1|15198.6|15201.1|15199.6|15202.1|15199.6|15200.1|15198.6|30
1652163120000|2022-05-10 06:12:00|15200.1|15198.6|15199.1|15197.6|15201.1|15198.9|15199.1|15197.6|21
1652163130000|2022-05-10 06:12:10|15200.1|15198.6|15201.1|15199.6|15201.1|15199.6|15200.1|15198.6|125
1652163140000|2022-05-10 06:12:20|15200.1|15198.6|15197.1|15195.6|15200.1|15198.6|15197.1|15195.2|45
1652163150000|2022-05-10 06:12:30|15196.7|15195.2|15195.7|15194.2|15197.7|15195.9|15195.7|15194.2|35
1652163160000|2022-05-10 06:12:40|15196.7|15195.2|15195.7|15194.2|15196.7|15195.2|15195.7|15194.2|22
1652163170000|2022-05-10 06:12:50|15194.7|15193.2|15195.7|15194.2|15195.7|15194.2|15194.7|15193.2|27
1652163180000|2022-05-10 06:13:00|15196.7|15195.2|15196.7|15194.2|15197.1|15195.2|15195.7|15193.9|91
1652163190000|2022-05-10 06:13:10|15195.7|15193.2|15193.7|15192.2|15195.7|15193.6|15193.7|15191.9|94
1652163200000|2022-05-10 06:13:20|15192.4|15189.9|15193.7|15191.2|15193.7|15192.2|15192.1|15189.9|105
1652163210000|2022-05-10 06:13:30|15192.7|15192.2|15194.7|15192.2|15194.7|15193.2|15192.7|15191.1|67
1652163220000|2022-05-10 06:13:40|15193.7|15193.2|15193.7|15192.2|15193.7|15193.2|15193.4|15191.2|22
1652163230000|2022-05-10 06:13:50|15194.1|15191.2|15194.7|15193.2|15194.7|15193.2|15192.7|15191.2|103
1652163240000|2022-05-10 06:14:00|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|23
1652163260000|2022-05-10 06:14:20|15194.7|15193.2|15193.7|15192.2|15194.7|15193.2|15193.7|15191.9|42
1652163270000|2022-05-10 06:14:30|15194.7|15193.2|15193.7|15192.2|15194.7|15193.2|15193.7|15192.2|68
1652163280000|2022-05-10 06:14:40|15194.7||15194.7||15194.7||15194.7||12
1652163290000|2022-05-10 06:14:50|15193.7|15193.2|15193.7|15192.2|15194.7|15193.2|15192.7|15191.2|29
1652163300000|2022-05-10 06:15:00|15194.7|15193.2|15196.7|15195.2|15196.7|15195.2|15194.7|15193.2|30
1652163310000|2022-05-10 06:15:10|15197.7|15196.2|15197.7|15196.2|15199.4|15197.6|15197.7|15196.2|49
1652163320000|2022-05-10 06:15:20|15196.7|15195.2|15194.7|15193.2|15196.7|15195.2|15194.7|15193.2|36
1652163330000|2022-05-10 06:15:30|15195.7|15194.2|15194.7|15193.2|15196.7|15195.2|15194.7|15193.2|175
1652163340000|2022-05-10 06:15:40|15193.7|15192.2|15195.7|15193.2|15195.7|15193.2|15193.7|15191.9|18
1652163350000|2022-05-10 06:15:50|15194.7||15194.7||15194.7||15194.7||3
1652163360000|2022-05-10 06:16:00|15195.7|15193.9|15194.7|15193.2|15195.7|15194.2|15194.7|15192.2|33
1652163370000|2022-05-10 06:16:10|15195.1|15192.6|15194.7|15192.2|15195.1|15193.2|15194.1|15192.2|5
1652163380000|2022-05-10 06:16:20|15194.1|15192.6|15194.7|15192.2|15195.1|15193.2|15193.7|15192.2|20
1652163390000|2022-05-10 06:16:30|15195.1|15193.2|15194.7|15192.2|15195.1|15193.2|15194.7|15192.2|19
1652163400000|2022-05-10 06:16:40|15193.7|15191.9|15193.7|15192.2|15194.7|15192.2|15193.7|15191.9|27
1652163410000|2022-05-10 06:16:50|15194.7|15193.2|15192.7|15191.2|15194.7|15193.2|15192.7|15191.2|15
1652163420000|2022-05-10 06:17:00|15193.7|15192.2|15193.7|15192.2|15194.7|15192.6|15192.7|15191.2|40
1652163430000|2022-05-10 06:17:10|15194.1|15192.6|15193.7|15192.2|15194.4|15192.9|15193.7|15192.2|48
1652163440000|2022-05-10 06:17:20|15193.1|15191.6|15193.7|15192.2|15193.7|15192.2|15192.7|15191.2|23
1652163450000|2022-05-10 06:17:30|15192.7|15191.2|15192.7|15191.2|15192.7|15191.2|15192.7|15191.2|28
1652163460000|2022-05-10 06:17:40|15193.1|15191.6|15192.7|15191.2|15193.7|15192.2|15192.7|15191.2|28
1652163470000|2022-05-10 06:17:50|15193.7|15192.2|15192.7|15191.2|15193.7|15192.2|15192.7|15191.2|15
1652163480000|2022-05-10 06:18:00|15192.4|15190.2|15192.7|15191.2|15192.7|15191.2|15191.4|15189.9|64
1652163490000|2022-05-10 06:18:10|15191.4|15189.9|15192.7|15191.2|15192.7|15191.2|15191.4|15189.9|2
1652163500000|2022-05-10 06:18:20|15191.7|15190.2|15191.4|15189.9|15193.7|15192.2|15191.4|15189.9|26
1652163510000|2022-05-10 06:18:30|15192.4|15190.9|15192.7|15191.2|15192.7|15191.2|15192.4|15190.9|49
1652163520000|2022-05-10 06:18:40|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|15192.7|15191.2|20
1652163530000|2022-05-10 06:18:50|||||||||1
1652163540000|2022-05-10 06:19:00|15194.7|15193.2|15194.7|15193.2|15195.7|15194.2|15194.7|15192.9|46
1652163550000|2022-05-10 06:19:10|||||||||3
1652163560000|2022-05-10 06:19:20|||||||||2
1652163570000|2022-05-10 06:19:30|15193.7|15192.2|15191.4|15188.9|15193.7|15192.2|15191.4|15188.9|21
1652163580000|2022-05-10 06:19:40|15190.4|15188.6|15189.4|15187.9|15190.4|15188.9|15189.4|15187.9|44
1652163590000|2022-05-10 06:19:50|15190.4|15188.9|15190.4|15188.9|15190.4|15188.9|15189.4|15187.9|52
1652163600000|2022-05-10 06:20:00|15191.4|15189.9|15191.4|15189.9|15191.4|15189.9|15190.4|15188.9|59
1652163610000|2022-05-10 06:20:10|15192.1|15189.6|15193.7|15191.2|15194.1|15191.6|15192.1|15189.6|30
1652163620000|2022-05-10 06:20:20|15193.1|15191.6|15192.7|15191.2|15193.7|15191.6|15192.4|15190.2|5
1652163630000|2022-05-10 06:20:30|15193.7|15191.6|15192.7|15191.2|15194.1|15191.6|15192.7|15191.2|8
1652163640000|2022-05-10 06:20:40|15193.1|15191.6|15191.4|15189.9|15193.7|15192.2|15190.4|15188.9|53
1652163650000|2022-05-10 06:20:50|15192.1|15189.6|15191.4|15189.9|15192.1|15189.9|15191.4|15189.6|61
1652163660000|2022-05-10 06:21:00|15192.4|15190.9|15191.4|15189.9|15192.7|15191.2|15191.4|15189.9|15
1652163670000|2022-05-10 06:21:10|15192.4|15190.9|15194.7|15193.2|15194.7|15193.2|15192.4|15190.9|30
1652163680000|2022-05-10 06:21:20|||||||||6
1652163700000|2022-05-10 06:21:40|15193.7|15192.2|15192.7|15191.2|15193.7|15192.2|15192.7|15191.2|18
1652163710000|2022-05-10 06:21:50|15194.7|15192.2|15193.7|15192.2|15194.7|15192.6|15193.7|15192.2|11
1652163720000|2022-05-10 06:22:00|15194.4|15191.9|15195.7|15194.2|15195.7|15194.2|15194.4|15191.9|36
1652163730000|2022-05-10 06:22:10|15195.4|15193.2|15195.4|15193.9|15195.7|15194.2|15195.4|15193.2|8
1652163740000|2022-05-10 06:22:20|15194.7|15193.2|15196.7|15195.2|15196.7|15195.2|15194.7|15193.2|48
1652163750000|2022-05-10 06:22:30|15197.7|15195.6|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|68
1652163760000|2022-05-10 06:22:40|15199.1|15197.6|15197.7|15196.2|15199.1|15197.6|15197.7|15196.2|107
1652163770000|2022-05-10 06:22:50|15198.1|15196.6|15197.7|15196.2|15199.1|15197.6|15197.7|15196.2|13
1652163780000|2022-05-10 06:23:00|15198.1|15196.6|15198.1|15196.6|15198.1|15196.6|15197.7|15196.2|37
1652163790000|2022-05-10 06:23:10|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|50
1652163800000|2022-05-10 06:23:20|15198.1|15196.6|15197.7|15196.2|15198.1|15196.6|15197.7|15196.2|55
1652163810000|2022-05-10 06:23:30|15199.1|15196.6|15197.7|15195.2|15199.1|15196.9|15196.7|15195.2|32
1652163820000|2022-05-10 06:23:40|15196.7|15194.2|15194.7|15193.2|15196.7|15194.2|15194.7|15193.2|12
1652163830000|2022-05-10 06:23:50|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|1
1652163840000|2022-05-10 06:24:00|15194.7|15193.2|15195.7|15194.2|15195.7|15194.2|15194.7|15193.2|13
1652163850000|2022-05-10 06:24:10|15196.1|15194.6|15196.7|15195.2|15197.7|15195.6|15196.1|15194.6|42
1652163860000|2022-05-10 06:24:20|||||||||9
1652163870000|2022-05-10 06:24:30||15194.2||15194.2||15194.2||15194.2|2
1652163880000|2022-05-10 06:24:40|15196.1|15194.6|15194.7|15193.2|15196.1|15194.6|15194.7|15193.2|1
1652163890000|2022-05-10 06:24:50|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|8
1652163900000|2022-05-10 06:25:00|||||||||14
1652163910000|2022-05-10 06:25:10|15196.7|15195.2|15195.7|15194.2|15196.7|15195.2|15195.7|15194.2|94
1652163920000|2022-05-10 06:25:20|||||||||2
1652163930000|2022-05-10 06:25:30|15196.7|15195.2|15196.7|15195.2|15196.7|15195.2|15196.7|15195.2|27
1652163940000|2022-05-10 06:25:40|15195.7|15194.2|15196.7|15195.2|15196.7|15195.2|15195.7|15194.2|10
1652163950000|2022-05-10 06:25:50|15197.7|15196.2|15197.7|15196.2|15198.1|15196.6|15197.7|15196.2|9
1652163960000|2022-05-10 06:26:00|15196.7|15195.2|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|76
1652163970000|2022-05-10 06:26:10|15197.1|15195.6|15197.7|15196.2|15198.1|15196.2|15197.1|15195.2|15
1652163990000|2022-05-10 06:26:30|||||||||2
1652164000000|2022-05-10 06:26:40|15199.1|15197.6|15199.1|15197.6|15199.1|15197.6|15199.1|15197.6|35
1652164010000|2022-05-10 06:26:50|15200.1|15198.6|15201.1|15199.6|15201.1|15199.6|15200.1|15198.6|11
1652164020000|2022-05-10 06:27:00|||||||||4
1652164030000|2022-05-10 06:27:10|15202.1|15200.6|15202.1|15200.6|15202.1|15200.6|15201.1|15199.6|25
1652164040000|2022-05-10 06:27:20|15203.1|15201.6|15203.1|15200.6|15203.1|15201.6|15203.1|15200.6|37
1652164050000|2022-05-10 06:27:30|15202.1|15200.9|15203.1|15201.6|15204.1|15202.2|15202.1|15200.6|35
1652164060000|2022-05-10 06:27:40|||||||||11
1652164070000|2022-05-10 06:27:50|15204.1|15200.6|15204.1|15201.6|15204.1|15201.6|15204.1|15200.6|43
1652164080000|2022-05-10 06:28:00|15203.7|15202.6|15204.1|15202.6|15205.1|15203.6|15203.7|15201.6|126
1652164090000|2022-05-10 06:28:10|15203.1|15201.6|15203.1|15200.6|15204.1|15201.9|15202.1|15200.6|219
1652164100000|2022-05-10 06:28:20|15202.4|15200.9|15202.1|15200.6|15204.1|15202|15202.1|15200.6|41
1652164110000|2022-05-10 06:28:30|15202.4|15200.9|15203.1|15201.6|15203.1|15201.6|15202.4|15200.6|7
1652164120000|2022-05-10 06:28:40|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|8
1652164130000|2022-05-10 06:28:50|15203.1|15201.6|15203.1|15201.6|15204.1|15201.6|15203.1|15201.2|55
1652164140000|2022-05-10 06:29:00|15204.1|15202.6|15202.1|15200.6|15204.1|15202.6|15202.1|15200.6|17
1652164150000|2022-05-10 06:29:10|15203.1|15201.2|15202.1|15200.6|15203.4|15201.6|15202.1|15200.2|64
1652164160000|2022-05-10 06:29:20|15203.1|15201.6|15203.1|15201.6|15203.1|15201.6|15203.1|15200.6|37
1652164170000|2022-05-10 06:29:30|||||||||2
1652164180000|2022-05-10 06:29:40|||||||||17
1652164190000|2022-05-10 06:29:50|15202.1|15200.6|15203.1|15201.6|15203.1|15201.6|15202.1|15200.6|11
1652164200000|2022-05-10 06:30:00|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15203.1|15202.6|36
1652164210000|2022-05-10 06:30:10|15203.8|15202.3|15203.1|15201.6|15204.1|15202.3|15203.1|15201.6|35
1652164220000|2022-05-10 06:30:20|15202.1|15200.6|15203.7|15202.2|15203.7|15202.2|15202.1|15200.6|42
1652164230000|2022-05-10 06:30:30|15204.1|15202.6|15204.1|15202.6|15205.1|15202.9|15203.7|15201.6|20
1652164240000|2022-05-10 06:30:40|15205.1|15203.6|15205.1|15203.6|15205.1|15203.6|15204.1|15202.6|11
1652164250000|2022-05-10 06:30:50|||||||||1
1652164260000|2022-05-10 06:31:00|15204.1|15202.6|15205.1|15203.6|15205.1|15203.6|15204.1|15202.6|5
1652164270000|2022-05-10 06:31:10|15204.4|15202.9|15205.1|15203.6|15205.1|15203.6|15204.4|15202.9|5
1652164280000|2022-05-10 06:31:20|||||||||4
1652164290000|2022-05-10 06:31:30|15205.4|15202.9|15203.1|15201.6|15205.4|15202.9|15203.1|15201.6|13
1652164300000|2022-05-10 06:31:40|15202.1|15200.6|15201.1|15199.6|15202.1|15200.6|15201.1|15199.6|63
1652164310000|2022-05-10 06:31:50|15200.1|15198.6|15199.1|15197.6|15200.1|15198.6|15199.1|15197.6|20
1652164320000|2022-05-10 06:32:00|15200.1|15198.6|15199.1|15197.6|15200.4|15198.6|15199.1|15197.6|22
1652164330000|2022-05-10 06:32:10|15199.4|15197.9|15199.1|15197.6|15200.4|15198.6|15199.1|15197.6|14
1652164340000|2022-05-10 06:32:20|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|7
1652164350000|2022-05-10 06:32:30|15199.4|15197.9|15196.7|15195.2|15200.1|15197.9|15196.7|15195.2|8
1652164360000|2022-05-10 06:32:40|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|9
1652164370000|2022-05-10 06:32:50|15199.1|15197.6|15196.7|15195.2|15199.1|15197.6|15196.7|15195.2|84
1652164380000|2022-05-10 06:33:00|15197.4|15195.9|15200.1|15198.6|15200.1|15198.6|15196.7|15195.2|333
1652164390000|2022-05-10 06:33:10|15201.1|15199.2|15200.1|15198.6|15201.1|15199.6|15200.1|15198.6|49
1652164400000|2022-05-10 06:33:20|15200.4|15197.6|15200.1|15198.6|15200.4|15198.6|15200.1|15197.6|50
1652164410000|2022-05-10 06:33:30|15201.1|15199.6|15200.1|15197.6|15201.1|15199.6|15199.1|15197.6|125
1652164420000|2022-05-10 06:33:40|15199.1|15196.2|15199.1|15197.6|15199.1|15197.6|15197.7|15196.2|43
1652164430000|2022-05-10 06:33:50|15198.7|15197.2|15199.1|15197.6|15199.1|15197.6|15197.7|15196.2|37
1652164440000|2022-05-10 06:34:00|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|15199.1|15197.6|132
1652164450000|2022-05-10 06:34:10|15200.8|15197.6|15201.1|15198.6|15201.1|15199.3|15200.7|15197.6|32
1652164460000|2022-05-10 06:34:20|15200.1|15198.2|15199.1|15197.6|15200.1|15198.6|15199.1|15197.6|27
1652164470000|2022-05-10 06:34:30|15200.1|15198.6|15199.1|15197.6|15200.1|15198.6|15199.1|15197.2|16
1652164480000|2022-05-10 06:34:40|||||||||5
1652164500000|2022-05-10 06:35:00|||||||||9
1652164510000|2022-05-10 06:35:10|15200.1|15198.6|15200.1|15197.6|15200.1|15198.6|15199.1|15197.6|88
1652164520000|2022-05-10 06:35:20||15198.6||15198.6||15198.6||15198.6|0
1652164540000|2022-05-10 06:35:40|15199.8|15198.3|15199.1|15197.6|15200.1|15198.6|15198.4|15196.9|26
1652164550000|2022-05-10 06:35:50|15198.4|15196.9|15196.7|15195.2|15198.4|15196.9|15196.7|15195.2|57
1652164560000|2022-05-10 06:36:00|15196.1|15194.2|15195.7|15194.2|15196.7|15195.2|15195.7|15194.2|40
1652164570000|2022-05-10 06:36:10|15195.4|15193.9|15194.7|15193.2|15195.4|15193.9|15194.7|15193.2|19
1652164580000|2022-05-10 06:36:20|15195.7|15194.2|15195.7|15193.2|15195.7|15194.2|15194.7|15192.9|49
1652164590000|2022-05-10 06:36:30|15194.7||15194.7||15194.7||15194.7||2
1652164600000|2022-05-10 06:36:40|15196.4|15194.9|15197.7|15196.2|15198.7|15196.2|15195.7|15194.2|144
1652164610000|2022-05-10 06:36:50||15195.2||15195.2||15195.2||15195.2|2
1652164620000|2022-05-10 06:37:00|15199.1|15196.2|15200.1|15198.6|15200.1|15198.6|15199.1|15196.2|14
1652164630000|2022-05-10 06:37:10|15199.4|15197.9|15197.7|15196.2|15200.1|15197.9|15197.7|15196.2|90
1652164640000|2022-05-10 06:37:20|15196.7|15195.2|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|35
1652164650000|2022-05-10 06:37:30|15198.1|15196.6|15197.7|15196.2|15199.1|15197.6|15197.7|15196.2|4
1652164670000|2022-05-10 06:37:50|15196.7|15195.2|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|50
1652164680000|2022-05-10 06:38:00|15199.1|15196.6|15199.1|15197.6|15199.1|15197.6|15197.7|15196.2|8
1652164690000|2022-05-10 06:38:10||15196.6||15196.6||15196.6||15196.6|28
1652164700000|2022-05-10 06:38:20|15198.4|15196.9|15199.1|15196.6|15199.1|15197.6|15198.4|15196.4|2
1652164710000|2022-05-10 06:38:30|15198.4|15196.9|15197.7|15196.2|15198.4|15196.9|15197.7|15196.2|0
1652164720000|2022-05-10 06:38:40|15196.7|15195.2|15195.7|15194.2|15196.7|15195.2|15194.7|15193.2|15
1652164730000|2022-05-10 06:38:50|||||||||1
1652164740000|2022-05-10 06:39:00|15196.1|15194.6|15196.7|15195.2|15196.7|15195.2|15196.1|15194.6|20
1652164750000|2022-05-10 06:39:10|15197.4|15195.9|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|30
1652164760000|2022-05-10 06:39:20|15196.7|15195.2|15196.7|15195.2|15196.7|15195.2|15196.7|15195.2|1
1652164770000|2022-05-10 06:39:30|15196.4|15193.9|15196.7|15195.2|15196.7|15195.2|15196.4|15193.9|4
1652164790000|2022-05-10 06:39:50|15195.7|15194.2|15195.7|15193.2|15195.7|15194.2|15195.7|15193.2|5
1652164800000|2022-05-10 06:40:00|15194.7|15194.2|15195.7|15194.2|15195.7|15194.2|15194.7|15193.2|19
1652164810000|2022-05-10 06:40:10|15194.7|15193.2|15195.7|15194.2|15195.7|15194.2|15194.7|15193.2|9
1652164820000|2022-05-10 06:40:20|15194.7|15193.2|15193.7|15192.2|15194.7|15193.2|15193.7|15192.2|94
1652164830000|2022-05-10 06:40:30|15192.7|15191.2|15191.4|15189.9|15192.7|15191.2|15191.4|15189.9|141
1652164840000|2022-05-10 06:40:40|15192.1|15190.6|15192.7|15191.2|15192.7|15191.2|15192.1|15190.6|77
1652164850000|2022-05-10 06:40:50|15192.4|15190.2|15191.4|15188.9|15192.7|15191.2|15190.4|15188.9|136
1652164860000|2022-05-10 06:41:00|15190.4|15189.9|15191.4|15189.9|15191.7|15189.9|15190.4|15188.9|7
1652164870000|2022-05-10 06:41:10|15190.7|15189.2|15191.4|15188.9|15191.4|15189.9|15190.7|15188.9|26
1652164880000|2022-05-10 06:41:20|15191.1|15188.6|15190.4|15188.9|15191.1|15188.9|15190.4|15188.6|5
1652164890000|2022-05-10 06:41:30|15189.7|15188.2|15189.4|15187.9|15190.4|15188.9|15189.4|15187.9|19
1652164900000|2022-05-10 06:41:40|15190.4|15188.6|15191.4|15189.9|15191.4|15189.9|15190.1|15188.6|85
1652164910000|2022-05-10 06:41:50|15190.4|15188.9|15191.4|15189.9|15191.4|15189.9|15190.4|15188.9|64
1652164920000|2022-05-10 06:42:00|15190.7|15189.2|15190.4|15188.9|15191.4|15189.9|15189.4|15187.9|216
1652164930000|2022-05-10 06:42:10|15189.4|15187.9|15188.4|15185.9|15189.4|15187.9|15187.4|15185.9|20
1652164940000|2022-05-10 06:42:20|15187.4|15184.9|15187.4|15185.9|15187.4|15185.9|15186.7|15184.7|239
1652164950000|2022-05-10 06:42:30|15186.4|15184.9|15186.4|15183.9|15187.4|15185.9|15185.4|15183.9|62
1652164960000|2022-05-10 06:42:40|15187.4|15184.9|15187.4|15185.9|15187.4|15185.9|15187.4|15184.9|61
1652164970000|2022-05-10 06:42:50|15187.1|15185.6|15187.4|15185.9|15188.4|15185.9|15186.4|15184.9|81
1652164980000|2022-05-10 06:43:00|15186.4|15184.9|15186.4|15184.9|15187.4|15185.9|15186.4|15184.9|86
1652164990000|2022-05-10 06:43:10|15185.4|15183.9|15184.4|15182.9|15185.4|15183.9|15183.1|15181.6|111
1652165000000|2022-05-10 06:43:20|15184.7|15181.9|15183.1|15181.6|15184.7|15182.9|15182.1|15180.6|193
1652165010000|2022-05-10 06:43:30|15184.4|15181.9|15181.1|15179.6|15184.4|15181.9|15181.1|15179.6|48
1652165020000|2022-05-10 06:43:40|15180.1|15178.6|15181.1|15179.6|15181.1|15179.6|15180.1|15178.6|68
1652165030000|2022-05-10 06:43:50|15180.1|15178.6|15180.1|15178.6|15180.1|15178.6|15180.1|15178.6|10
1652165040000|2022-05-10 06:44:00|15181.1|15179.6|15183.1|15180.6|15183.1|15180.6|15181.1|15179.6|34
1652165050000|2022-05-10 06:44:10|15182.1|15179.6|15182.1|15180.6|15182.1|15180.6|15181.1|15178.6|44
1652165060000|2022-05-10 06:44:20|15181.1|15179.6|15182.1|15180.6|15182.1|15180.6|15181.1|15179.2|45
1652165070000|2022-05-10 06:44:30|15183.1|15181.6|15183.1|15181.6|15183.1|15181.6|15182.1|15180.6|69
1652165080000|2022-05-10 06:44:40|15183.4|15180.9|15181.1|15179.6|15183.4|15180.9|15181.1|15179.6|15
1652165090000|2022-05-10 06:44:50|15181.4|15178.9|15181.1|15179.6|15181.4|15179.6|15180.1|15178.2|64
1652165100000|2022-05-10 06:45:00|15182.1||15181.1||15182.1||15181.1||6
1652165110000|2022-05-10 06:45:10|15182.1|15180.6|15182.1|15180.6|15182.1|15180.6|15181.1|15179.6|34
1652165120000|2022-05-10 06:45:20|15181.1|15179.6|15181.1|15178.6|15181.1|15179.6|15180.1|15178.6|36
1652165130000|2022-05-10 06:45:30|15180.4|15178.9|15181.1|15178.6|15181.1|15179.6|15180.1|15178.6|12
1652165140000|2022-05-10 06:45:40|15180.1|15177.6|15179.1|15177.6|15180.1|15177.9|15179.1|15177.6|5
1652165150000|2022-05-10 06:45:50|15180.1|15178.6|15179.1|15177.6|15180.1|15178.6|15179.1|15177.6|11
1652165160000|2022-05-10 06:46:00|15178.1|15176.6|15179.1|15177.6|15179.1|15177.6|15177.1|15174.6|120
1652165170000|2022-05-10 06:46:10|15178.4|15176.9|15179.1|15177.6|15179.1|15177.6|15178.1|15176.6|23
1652165180000|2022-05-10 06:46:20|15178.7|15177.2|15179.1|15176.6|15179.1|15177.6|15178.1|15176.6|17
1652165190000|2022-05-10 06:46:30|15180.8|15178.3|15179.1|15177.6|15180.8|15178.6|15179.1|15177.6|115
1652165200000|2022-05-10 06:46:40|15179.4|15177.9|15180.1|15178.6|15181.1|15179.6|15179.4|15177.6|25
1652165210000|2022-05-10 06:46:50|15181.1|15178.9|15180.1|15178.6|15181.1|15178.9|15180.1|15178.6|23
1652165220000|2022-05-10 06:47:00|15181.1|15179.6|15182.1|15180.6|15182.1|15180.6|15180.1|15178.6|54
1652165230000|2022-05-10 06:47:10|15183.1|15181.6|15183.1|15181.6|15183.1|15181.6|15183.1|15181.6|19
1652165240000|2022-05-10 06:47:20|||||||||20
1652165250000|2022-05-10 06:47:30|15184.4|15182.9|15184.4|15181.9|15184.4|15182.9|15183.1|15181.2|12
1652165260000|2022-05-10 06:47:40|15184.7|15182.2|15182.1|15180.6|15184.7|15182.9|15182.1|15180.6|91
1652165270000|2022-05-10 06:47:50|15183.1|15180.9|15184.4|15182.9|15184.4|15182.9|15182.1|15180.9|211
1652165280000|2022-05-10 06:48:00|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|15184.4|15182.9|24
1652165290000|2022-05-10 06:48:10|15184.4|15182.9|15186.4|15184.9|15187.4|15185.9|15184.4|15182.9|301
1652165300000|2022-05-10 06:48:20|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|12
1652165310000|2022-05-10 06:48:30|15186.4|15184.9|15185.4|15183.9|15186.4|15184.9|15185.4|15183.9|18
1652165320000|2022-05-10 06:48:40|15184.7|15182.9|15185.4|15182.9|15185.4|15183.9|15184.4|15182.9|53
1652165330000|2022-05-10 06:48:50|15184.4|15183.9|15183.4|15181.9|15185.4|15183.9|15183.4|15181.9|10
1652165340000|2022-05-10 06:49:00|15184.4|15182.9|15186.4|15184.9|15186.4|15184.9|15183.4|15182.9|66
1652165350000|2022-05-10 06:49:10|15187.4|15185.9|15186.4|15184.9|15187.4|15185.9|15185.4|15183.9|126
1652165360000|2022-05-10 06:49:20|15185.4|15183.9|15186.4|15183.9|15186.4|15184.9|15185.4|15183.9|17
1652165380000|2022-05-10 06:49:40|15185.4|15182.9|15185.4|15182.9|15185.8|15183.3|15184.4|15182.9|17
1652165390000|2022-05-10 06:49:50|15184.4|15183.9|15185.4|15183.9|15185.4|15183.9|15184.4|15182.9|43
1652165400000|2022-05-10 06:50:00|15186.4||15185.4||15186.4||15185.4||1
1652165410000|2022-05-10 06:50:10|15186.4|15184.9|15188.4|15186.9|15188.4|15186.9|15186.4|15184.9|12
1652165420000|2022-05-10 06:50:20|15187.4|15185.9|15186.4|15184.9|15187.4|15185.9|15186.4|15184.9|20
1652165430000|2022-05-10 06:50:30|15187.4|15185.9|15186.4|15184.9|15187.4|15185.9|15186.4|15184.9|61
1652165440000|2022-05-10 06:50:40|||||||||35
1652165450000|2022-05-10 06:50:50|||||||||9
1652165460000|2022-05-10 06:51:00|15187.4|15185.9|15191.4|15188.9|15191.4|15188.9|15186.4|15185.9|61
1652165470000|2022-05-10 06:51:10|15191.1|15189.6|15192.8|15191.3|15193.8|15192.3|15191.1|15189.6|81
1652165480000|2022-05-10 06:51:20|15191.4|15189.9|15192.8|15191.3|15192.8|15191.3|15191.4|15189.9|7
1652165490000|2022-05-10 06:51:30|15192.4|15190.9|15191.4|15189.9|15192.4|15190.9|15191.4|15189.9|69
1652165500000|2022-05-10 06:51:40|15192.8|15191.3|15187.4|15185.9|15192.8|15191.3|15187.4|15185.6|31
1652165510000|2022-05-10 06:51:50|15188.4|15186.9|15186.4|15184.9|15188.4|15186.9|15186.4|15184.9|48
1652165520000|2022-05-10 06:52:00|15187.4|15185.9|15188.4|15186.9|15188.4|15186.9|15187.4|15184.9|44
1652165530000|2022-05-10 06:52:10|15187.4|15185.9|15191.4|15189.9|15193.4|15191.9|15187.4|15185.9|801
1652165540000|2022-05-10 06:52:20|15190.4|15188.9|15190.4|15188.9|15190.4|15188.9|15190.4|15187.9|12
1652165550000|2022-05-10 06:52:30|15190.7|15189.2|15190.4|15187.9|15191.4|15189.9|15190.4|15187.9|35
1652165560000|2022-05-10 06:52:40|15189.4|15188.9|15188.4|15186.9|15190.4|15188.9|15187.4|15185.9|98
1652165570000|2022-05-10 06:52:50|15187.4|15185.9|15187.4|15185.9|15187.4|15185.9|15187.4|15185.9|20
1652165580000|2022-05-10 06:53:00|15188.4|15186.9|15187.4|15184.9|15188.4|15186.9|15187.1|15184.9|115
1652165590000|2022-05-10 06:53:10|15186.4|15183.9|15184.4|15182.9|15186.4|15183.9|15184.4|15182.9|29
1652165600000|2022-05-10 06:53:20|15184.1|15181.6|15183.1|15181.6|15184.8|15182.9|15183.1|15181.6|21
1652165610000|2022-05-10 06:53:30|||||||||21
1652165620000|2022-05-10 06:53:40||15180.6||15181.6||15181.6||15180.6|3
1652165630000|2022-05-10 06:53:50|15182.4|15180.6|15183.1|15181.6|15183.1|15181.6|15182.1|15180.2|22
1652165640000|2022-05-10 06:54:00|15184.4|15181.9|15184.4|15182.9|15184.4|15182.9|15183.1|15181.6|56
1652165650000|2022-05-10 06:54:10|15183.4|15181.9|15183.1|15181.6|15183.4|15181.9|15183.1|15181.6|3
1652165660000|2022-05-10 06:54:20|15182.8|15181.3|15183.1|15181.6|15183.1|15181.6|15182.1|15180.6|32
1652165670000|2022-05-10 06:54:30|||||||||4
1652165680000|2022-05-10 06:54:40|||||||||7
1652165690000|2022-05-10 06:54:50|15183.4|15181.9|15183.1|15181.6|15184.4|15182.9|15183.1|15181.6|126
1652165700000|2022-05-10 06:55:00|15184.4|15182.9|15184.4|15182.9|15185.4|15183.9|15184.4|15182.6|25
1652165710000|2022-05-10 06:55:10|15185.4|15183.9|15184.4|15182.9|15185.4|15183.9|15183.1|15181.6|17
1652165720000|2022-05-10 06:55:20|15185.4|15183.9|15185.8|15184.3|15186.4|15184.3|15184.4|15182.9|55
1652165730000|2022-05-10 06:55:30|15185.4|15183.9|15187.4|15184.9|15187.4|15185.9|15185.4|15183.9|44
1652165740000|2022-05-10 06:55:40|15186.4|15185.9|15187.4|15185.9|15187.4|15185.9|15186.4|15185.9|12
1652165750000|2022-05-10 06:55:50|15186.4|15184.9|15186.4|15183.9|15186.4|15184.9|15185.4|15183.9|25
1652165760000|2022-05-10 06:56:00|15185.4|15184.9|15186.4|15184.9|15186.4|15184.9|15185.4|15184.9|4
1652165770000|2022-05-10 06:56:10|15187.4|15183.9|15186.4|15183.9|15187.4|15183.9|15185.4|15183.9|25
1652165780000|2022-05-10 06:56:20|15185.4|15182.9|15184.4|15182.9|15185.4|15182.9|15184.4|15182.9|15
1652165790000|2022-05-10 06:56:30|15185.4|15183.9|15184.4|15182.9|15185.4|15183.9|15184.4|15182.9|13
1652165800000|2022-05-10 06:56:40|15184.7|15183.2|15185.4|15183.9|15185.4|15183.9|15184.7|15183.2|8
1652165810000|2022-05-10 06:56:50|||||||||3
1652165820000|2022-05-10 06:57:00|||||||||3
1652165830000|2022-05-10 06:57:10|15185.8|15183.3|15184.4|15182.9|15185.8|15183.3|15184.4|15182.9|21
1652165840000|2022-05-10 06:57:20|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|28
1652165850000|2022-05-10 06:57:30|15184.4|15182.9|15185.4|15183.9|15185.4|15183.9|15184.4|15182.9|11
1652165860000|2022-05-10 06:57:40|15186.4|15184.9|15185.4|15183.9|15187.4|15185.9|15185.4|15183.9|53
1652165870000|2022-05-10 06:57:50|15184.8|15183.3|15183.1|15181.6|15184.8|15183.3|15183.1|15181.6|35
1652165880000|2022-05-10 06:58:00|15184.4|15182.9|15188.4|15186.9|15188.4|15186.9|15184.4|15181.9|93
1652165890000|2022-05-10 06:58:10|15189.4|15187.9|15189.4|15187.9|15189.4|15187.9|15189.4|15187.9|131
1652165900000|2022-05-10 06:58:20|15189.7|15188.2|15190.7|15189.2|15190.7|15189.2|15189.7|15187.6|38
1652165910000|2022-05-10 06:58:30|15191|15189.5|15190.7|15189.2|15191.7|15190.2|15190.7|15188.9|46
1652165920000|2022-05-10 06:58:40|15190.1|15188.6|15190.1|15188.6|15190.1|15188.6|15189.4|15187.6|59
1652165930000|2022-05-10 06:58:50|||||||||4
1652165940000|2022-05-10 06:59:00|15190.7|15189.2|15191.4|15189.9|15191.4|15189.9|15190.7|15188.9|21
1652165950000|2022-05-10 06:59:10|15191.7|15190.2|15191.4|15188.9|15191.7|15190.2|15190.7|15188.9|29
1652165960000|2022-05-10 06:59:20|15190.7|15189.2|15191.7|15190.2|15192.1|15190.2|15190.7|15189.2|29
1652165970000|2022-05-10 06:59:30|15191.4|15189.9|15190.7|15189.2|15191.4|15189.9|15189.4|15187.6|53
1652165980000|2022-05-10 06:59:40|15190.1|15188.6|15189.7|15188.2|15190.4|15188.9|15189.7|15187.9|47
1652165990000|2022-05-10 06:59:50|15189.4|15187.9|15191.4|15189.9|15192.8|15191.3|15188.1|15186.2|187
1652166000000|2022-05-10 07:00:00|15190.4|15188.9|15189.4|15186.9|15190.4|15188.9|15187.4|15185.6|313
1652166010000|2022-05-10 07:00:10|15191.4|15187.9|15196.8|15195.3|15197.1|15195.3|15191.4|15187.9|93
1652166020000|2022-05-10 07:00:20|15196.1|15194.6|15195.8|15194.3|15196.8|15195.3|15194.8|15192.3|82
1652166030000|2022-05-10 07:00:30|15194.8|15193.3|15197.8|15196.3|15197.8|15196.3|15194.8|15193.3|183
1652166040000|2022-05-10 07:00:40|15196.8|15195.3|15192.8|15191.3|15196.8|15195.3|15192.8|15191.3|115
1652166050000|2022-05-10 07:00:50|15193.1|15191.6|15194.8|15192.3|15194.8|15193.3|15192.8|15191.3|261
1652166060000|2022-05-10 07:01:00|15195.4|15193.3|15194.8|15193.3|15195.8|15194.3|15193.8|15192.3|69
1652166070000|2022-05-10 07:01:10|15195.1|15193.6|15200.1|15197.6|15200.1|15198.6|15195.1|15193.6|155
1652166080000|2022-05-10 07:01:20|15200.4|15197.9|15196.8|15194.3|15200.4|15197.9|15196.8|15194.3|205
1652166090000|2022-05-10 07:01:30|15196.4|15195.3|15197.8|15196.3|15199.1|15197.6|15196.4|15194.3|27
1652166100000|2022-05-10 07:01:40|15199.1|15196.6|15200.1|15198.6|15201.1|15199.6|15199.1|15196.6|29
1652166110000|2022-05-10 07:01:50|15201.1|15199.6|15199.1|15197.6|15201.1|15199.6|15197.8|15196.3|84
1652166120000|2022-05-10 07:02:00|15200.1|15198.6|15201.1|15199.6|15203.1|15201.6|15200.1|15198.6|105
1652166130000|2022-05-10 07:02:10|15202.1|15200.6|15201.1|15199.6|15202.1|15200.6|15201.1|15199.3|25
1652166140000|2022-05-10 07:02:20|15200.1|15198.6|15204.1|15202.6|15205.4|15202.9|15200.1|15198.6|128
1652166150000|2022-05-10 07:02:30|15203.1|15201.6|15203.1|15201.6|15204.1|15202.6|15203.1|15201.6|31
1652166160000|2022-05-10 07:02:40|15202.1|15200.6|15204.1|15202.6|15204.1|15202.6|15202.1|15200.6|27
1652166170000|2022-05-10 07:02:50|15203.1|15201.6|15203.1|15200.6|15204.1|15202.6|15202.1|15200.6|136
1652166180000|2022-05-10 07:03:00|15203.4|15201.9|15204.1|15202.6|15204.1|15202.6|15203.1|15201.6|138
1652166190000|2022-05-10 07:03:10|15203.1|15201.6|15200.1|15198.6|15203.1|15201.6|15200.1|15198.6|181
1652166200000|2022-05-10 07:03:20|15200.8|15198.3|15202.1|15200.6|15202.1|15200.6|15199.1|15197.3|76
1652166210000|2022-05-10 07:03:30|15202.4|15200.9|15203.1|15201.6|15204.1|15202.6|15202.1|15200.6|95
1652166220000|2022-05-10 07:03:40|15204.1|15202.6|15210.4|15208.9|15210.4|15208.9|15204.1|15202.6|200
1652166230000|2022-05-10 07:03:50|15210.1|15207.6|15207.8|15206.3|15210.1|15207.9|15207.8|15205.3|184
1652166240000|2022-05-10 07:04:00|15208.4|15206.9|15209.4|15207.9|15209.4|15207.9|15208.1|15205.6|66
1652166250000|2022-05-10 07:04:10|15210.4|15208.9|15208.4|15205.9|15210.4|15208.9|15207.8|15205.6|89
1652166260000|2022-05-10 07:04:20|15208.1|15205.6|15208.4|15206.9|15208.8|15206.9|15206.8|15205.3|47
1652166270000|2022-05-10 07:04:30|15207.1|15205.9|15207.1|15205.6|15208.8|15206.9|15206.1|15204.6|90
1652166280000|2022-05-10 07:04:40|15208.1|15206.6|15207.1|15205.6|15208.4|15206.9|15207.1|15205.3|28
1652166290000|2022-05-10 07:04:50|15207.4|15205.9|15209.4|15207.9|15209.4|15207.9|15207.4|15205.9|38
1652166300000|2022-05-10 07:05:00|15208.4|15206.9|15208.4|15205.9|15208.4|15206.9|15206.8|15205.3|51
1652166310000|2022-05-10 07:05:10|15208.1|15205.6|15209.4|15207.9|15209.4|15207.9|15207.8|15205.3|54
1652166320000|2022-05-10 07:05:20|15209.8|15206.9|15209.4|15207.9|15210.4|15208.3|15208.4|15206.9|54
1652166330000|2022-05-10 07:05:30|15208.4|15206.9|15207.1|15205.6|15209.4|15207.9|15206.1|15204.6|84
1652166340000|2022-05-10 07:05:40|15208.4|15206.9|15209.4|15207.9|15209.4|15207.9|15208.4|15206.9|68
1652166350000|2022-05-10 07:05:50|15208.4|15206.9|15206.1|15204.6|15208.4|15206.9|15206.1|15204.6|54
1652166360000|2022-05-10 07:06:00|15207.1|15204.9|15208.4|15206.9|15208.4|15206.9|15206.1|15204.6|146
1652166370000|2022-05-10 07:06:10|15209.4|15207.9|15208.4|15206.9|15209.4|15207.9|15208.4|15206.9|63
1652166380000|2022-05-10 07:06:20|15209.1|15207.6|15211.4|15209.9|15211.4|15209.9|15209.1|15207.6|188
1652166390000|2022-05-10 07:06:30|15212.4|15212.3|15211.4|15209.9|15213.8|15212.3|15211.4|15209.9|118
1652166400000|2022-05-10 07:06:40|15212.4|15210.9|15211.4|15209.9|15212.4|15210.9|15211.4|15209.9|25
1652166410000|2022-05-10 07:06:50|15210.4|15208.9|15212.4|15210.9|15213.8|15211.3|15210.4|15208.9|78
1652166420000|2022-05-10 07:07:00|15213.1|15211.6|15212.4|15210.9|15213.8|15212.3|15211.4|15209.9|253
1652166430000|2022-05-10 07:07:10|15213.8|15212.3|15213.8|15212.3|15213.8|15212.3|15212.4|15210.9|48
1652166440000|2022-05-10 07:07:20|15214.8|15213.3|15208.4|15206.9|15214.8|15213.3|15208.4|15206.9|165
1652166450000|2022-05-10 07:07:30|15209.4|15207.9|15205.1|15203.6|15209.4|15207.9|15204.1|15202.6|192
1652166460000|2022-05-10 07:07:40|15204.1|15202.6|15202.1|15200.6|15204.1|15202.6|15202.1|15200.3|124
1652166470000|2022-05-10 07:07:50|15203.1|15201.6|15201.1|15198.6|15203.1|15201.6|15200.1|15198.6|229
1652166480000|2022-05-10 07:08:00|15200.1|15199.6|15202.1|15200.6|15202.1|15200.6|15199.1|15197.6|311
1652166490000|2022-05-10 07:08:10|15203.1|15201.6|15205.1|15203.6|15206.1|15203.6|15203.1|15201.6|87
1652166500000|2022-05-10 07:08:20|15206.1|15204.6|15203.1|15201.6|15206.1|15204.6|15203.1|15201.6|207
1652166510000|2022-05-10 07:08:30|15204.1|15202.6|15205.1|15203.6|15205.1|15203.6|15204.1|15202.6|220
1652166520000|2022-05-10 07:08:40|15206.1|15204.6|15210.4|15208.9|15210.4|15208.9|15206.1|15204.6|134
1652166530000|2022-05-10 07:08:50|15208.4|15206.9|15208.4|15206.9|15210.4|15207.9|15207.1|15205.6|48
1652166540000|2022-05-10 07:09:00|15208.1|15205.9|15207.1|15205.6|15208.4|15206.9|15207.1|15205.6|82
1652166550000|2022-05-10 07:09:10|15206.1|15204.6|15207.1|15205.6|15208.4|15206.9|15206.1|15204.3|162
1652166560000|2022-05-10 07:09:20|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|15207.1|15205.6|262
1652166570000|2022-05-10 07:09:30|15207.1|15205.6|15208.4|15206.9|15209.8|15207.9|15207.1|15205.6|149
1652166580000|2022-05-10 07:09:40|15208.8|15207.3|15208.4|15206.9|15209.1|15207.6|15208.4|15206.9|37
1652166590000|2022-05-10 07:09:50|15209.4|15207.9|15210.4|15207.9|15210.4|15208.9|15209.4|15207.9|95
1652166600000|2022-05-10 07:10:00|15210.1|15208.9|15210.4|15208.9|15210.4|15208.9|15209.4|15207.9|75
1652166610000|2022-05-10 07:10:10|15211.4|15209.9|15214.8|15213.3|15214.8|15213.3|15211.4|15209.9|97
1652166620000|2022-05-10 07:10:20|15213.8|15212.3|15214.8|15212.3|15214.8|15213.3|15212.4|15210.9|65
1652166630000|2022-05-10 07:10:30|15213.8|15211.9|15214.8|15213.3|15216.1|15214.3|15213.8|15211.9|70
1652166640000|2022-05-10 07:10:40|15213.8|15212.3|15213.8|15212.3|15215.1|15213.3|15212.4|15210.9|215
1652166650000|2022-05-10 07:10:50|15212.8|15211.3|15212.8|15211.3|15213.8|15212.3|15212.4|15210.9|40
1652166660000|2022-05-10 07:11:00|15212.4|15210.9|15213.8|15212.3|15213.8|15212.3|15211.4|15209.9|96
1652166670000|2022-05-10 07:11:10|15214.8|15213.3|15214.8|15213.3|15214.8|15213.3|15213.4|15211.9|469
1652166680000|2022-05-10 07:11:20|15215.8|15214.3|15213.8|15212.3|15215.8|15214.3|15213.8|15212.3|84
1652166690000|2022-05-10 07:11:30|15214.8|15213.3|15212.4|15210.9|15214.8|15213.3|15212.4|15210.9|1091
1652166700000|2022-05-10 07:11:40|15214.8|15213.3|15216.8|15215.3|15216.8|15215.3|15214.8|15213.3|79
1652166710000|2022-05-10 07:11:50|15216.5|15215|15217.8|15216.3|15218.8|15217.3|15215.8|15213.9|154
1652166720000|2022-05-10 07:12:00|15216.8|15215.3|15216.8|15215.3|15217.8|15216.3|15215.8|15214.3|67
1652166730000|2022-05-10 07:12:10|15217.8|15216.3|15217.8|15216.3|15217.8|15216.3|15216.8|15214.9|123
1652166740000|2022-05-10 07:12:20|15216.8|15215.3|15216.8|15215.3|15216.8|15215.3|15215.8|15214.3|66
1652166750000|2022-05-10 07:12:30|15215.8|15214.3|15219.8|15218.3|15220.8|15219.3|15215.8|15214.3|708
1652166760000|2022-05-10 07:12:40|15220.4|15218.9|15221.8|15220.3|15224.1|15222.3|15219.8|15218.3|552
1652166770000|2022-05-10 07:12:50|15222.4|15219.9|15218.8|15217.3|15222.8|15220.3|15218.8|15217.3|118
1652166780000|2022-05-10 07:13:00|15219.8|15218.3|15221.8|15220.3|15221.8|15220.3|15218.8|15217.3|455
1652166790000|2022-05-10 07:13:10|15220.8|15219.3|15218.8|15217.3|15221.8|15220.3|15218.8|15216.9|131
1652166800000|2022-05-10 07:13:20|15219.8|15218.3|15220.8|15219.3|15222.2|15220.7|15219.8|15218.3|116
1652166810000|2022-05-10 07:13:30|15219.8|15218.3|15220.8|15218.3|15222.1|15220.3|15219.8|15218.3|24
1652166820000|2022-05-10 07:13:40|15220.1|15218.6|15218.8|15217.3|15220.1|15218.6|15216.8|15215.3|73
1652166830000|2022-05-10 07:13:50|15219.8|15217.6|15220.8|15219.3|15220.8|15219.3|15218.8|15216.9|84
1652166840000|2022-05-10 07:14:00|15219.8|15218.3|15219.8|15218.3|15220.8|15218.3|15218.8|15217.3|108
1652166850000|2022-05-10 07:14:10|15219.1|15217.6|15218.8|15217.3|15219.8|15218.3|15218.8|15217.3|171
1652166860000|2022-05-10 07:14:20|15217.8|15216.3|15214.8|15213.3|15220.1|15218.3|15214.8|15213.3|167
1652166870000|2022-05-10 07:14:30|15215.8|15214.3|15214.8|15213.3|15215.8|15214.3|15212.4|15210.9|56
1652166880000|2022-05-10 07:14:40|15214.1|15212.6|15212.4|15210.9|15214.1|15212.6|15212.4|15210.9|80
1652166890000|2022-05-10 07:14:50|15211.4|15209.9|15212.4|15210.9|15213.8|15212.3|15211.4|15209.9|121
1652166900000|2022-05-10 07:15:00|15213.1|15211.6|15213.8|15212.3|15215.1|15213.3|15212.4|15210.9|83
1652166910000|2022-05-10 07:15:10|15214.8|15213.3|15214.8|15212.3|15214.8|15213.3|15213.8|15212.3|28
1652166920000|2022-05-10 07:15:20|15215.1|15212.6|15213.8|15212.3|15215.1|15213.3|15213.4|15211.9|26
1652166930000|2022-05-10 07:15:30|15214.4|15212.9|15216.8|15215.3|15217.8|15216.3|15214.4|15212.9|129
1652166940000|2022-05-10 07:15:40|15216.5|15215|15216.8|15215.3|15218.8|15217.3|15216.4|15213.9|126
1652166950000|2022-05-10 07:15:50|15217.8|15215.6|15217.8|15216.3|15217.8|15216.3|15216.8|15215.3|41
1652166960000|2022-05-10 07:16:00|15216.8|15215.3|15221.8|15220.3|15221.8|15220.3|15216.8|15215.3|361
1652166970000|2022-05-10 07:16:10|15221.4|15219.9|15222.8|15221.3|15222.8|15221.3|15220.8|15219.3|181
1652166980000|2022-05-10 07:16:20|15222.5|15221|15221.8|15220.3|15222.8|15221.3|15221.8|15220.3|312
1652166990000|2022-05-10 07:16:30|15220.8|15219.3|15218.8|15217.3|15220.8|15219.3|15218.8|15217.3|113
1652167000000|2022-05-10 07:16:40|15218.1|15216.6|15217.8|15216.3|15218.8|15217.3|15217.8|15216.3|109
1652167010000|2022-05-10 07:16:50|15216.8|15215.3|15218.8|15217.3|15218.8|15217.3|15216.8|15215.3|68
1652167020000|2022-05-10 07:17:00|15219.8|15218.3|15219.8|15218.3|15220.8|15219.3|15219.8|15218.3|50
1652167030000|2022-05-10 07:17:10|15218.8|15217.3|15217.8|15216.3|15218.8|15217.3|15217.8|15215.9|18
1652167040000|2022-05-10 07:17:20|15216.8|15215.3|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|57
1652167050000|2022-05-10 07:17:30|15218.8|15217.3|15217.8|15216.3|15219.8|15218.3|15217.8|15216.3|120
1652167060000|2022-05-10 07:17:40|15218.8|15215.3|15220.8|15219.3|15220.8|15219.3|15216.8|15215.3|187
1652167070000|2022-05-10 07:17:50|15221.8|15220.3|15222.8|15221.3|15222.8|15221.3|15221.8|15220.3|30
1652167080000|2022-05-10 07:18:00|15221.8|15220.3|15215.8|15214.3|15221.8|15220.3|15215.8|15214.3|177
1652167090000|2022-05-10 07:18:10|15215.4|15213.3|15213.8|15212.3|15215.8|15214.3|15213.8|15212.3|33
1652167100000|2022-05-10 07:18:20|15212.4|15210.9|15212.4|15209.9|15212.4|15210.9|15211.4|15209.9|46
1652167110000|2022-05-10 07:18:30|15211.8|15210.3|15214.8|15212.3|15214.8|15212.3|15211.4|15209.9|21
1652167120000|2022-05-10 07:18:40|15214.3|15212.8|15212.4|15210.9|15214.3|15212.8|15211.4|15209.9|72
1652167130000|2022-05-10 07:18:50|15213.8|15212.3|15216.8|15215.3|15217.8|15216.3|15213.8|15212.3|27
1652167140000|2022-05-10 07:19:00|15215.8|15214.3|15216.8|15215.3|15216.8|15215.3|15215.8|15214.3|42
1652167150000|2022-05-10 07:19:10|15215.8|15214.3|15215.8|15214.3|15217.1|15215.6|15215.8|15214.3|121
1652167160000|2022-05-10 07:19:20|15215.4|15212.9|15215.1|15213.6|15215.4|15213.9|15214.4|15212.6|24
1652167170000|2022-05-10 07:19:30|15214.4|15212.9|15214.8|15213.3|15215.1|15213.6|15213.4|15211.6|93
1652167180000|2022-05-10 07:19:40|15214.1|15212.6|15212.4|15210.9|15214.1|15212.6|15212.4|15210.9|25
1652167190000|2022-05-10 07:19:50|15211.4|15209.9|15210.4|15208.9|15211.4|15209.9|15210.4|15208.9|129
1652167200000|2022-05-10 07:20:00|15209.4|15207.9|15208.4|15206.9|15209.4|15207.9|15207.1|15205.6|206
1652167210000|2022-05-10 07:20:10|15208.1|15205.6|15210.4|15208.9|15210.4|15208.9|15208.1|15205.6|130
1652167220000|2022-05-10 07:20:20|15211.4|15209.9|15211.4|15209.9|15212.8|15210.9|15210.4|15207.9|159
1652167230000|2022-05-10 07:20:30|15213.8|15212.3|15212.4|15210.9|15213.8|15212.3|15211.4|15209.6|171
1652167240000|2022-05-10 07:20:40|15213.8|15212.3|15212.4|15210.9|15213.8|15212.3|15212.4|15210.9|164
1652167250000|2022-05-10 07:20:50|15212.8|15211.3|15211.4|15209.9|15212.8|15211.3|15211.4|15209.9|42
1652167260000|2022-05-10 07:21:00|15210.4|15208.9|15210.4|15208.9|15211.4|15209.9|15210.4|15208.6|214
1652167270000|2022-05-10 07:21:10|15211.4|15209.9|15211.4|15209.9|15211.4|15209.9|15211.4|15208.9|42
1652167280000|2022-05-10 07:21:20|15212.4|15210.9|15210.4|15208.9|15212.4|15210.9|15210.4|15208.9|173
1652167290000|2022-05-10 07:21:30|15210.1|15208.6|15210.4|15208.9|15211.4|15209.9|15210.1|15208.6|99
1652167300000|2022-05-10 07:21:40|15209.4|15207.9|15209.4|15207.9|15210.4|15207.9|15209.4|15207.9|24
1652167310000|2022-05-10 07:21:50|15209.8|15208.3|15211.4|15209.9|15212.4|15210.9|15209.8|15208.3|45
1652167320000|2022-05-10 07:22:00|15212.4|15210.9|15215.8|15214.3|15215.8|15214.3|15211.4|15210.9|90
1652167330000|2022-05-10 07:22:10|15214.8|15213.3|15214.8|15213.3|15215.8|15214.3|15213.8|15212.3|59
1652167340000|2022-05-10 07:22:20|15215.8|15214.3|15214.8|15213.3|15215.8|15214.3|15214.8|15213.3|19
1652167350000|2022-05-10 07:22:30|15214.4|15212.9|15215.8|15213.3|15216.1|15214.3|15214.4|15212.9|13
1652167360000|2022-05-10 07:22:40|15216.8|15214.3|15216.8|15215.3|15217.1|15215.3|15214.8|15213.3|88
1652167370000|2022-05-10 07:22:50|15215.8|15214.3|15216.8|15215.3|15216.8|15215.3|15215.1|15213.3|19
1652167380000|2022-05-10 07:23:00|15215.8|15214.3|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|41
1652167390000|2022-05-10 07:23:10|15217.4|15214.9|15217.8|15216.3|15217.8|15216.3|15217.4|15214.9|23
1652167400000|2022-05-10 07:23:20|15218.1|15215.6|15216.8|15214.3|15218.1|15215.6|15215.8|15213.9|100
1652167410000|2022-05-10 07:23:30|15215.8|15213.3|15217.8|15216.3|15218.8|15217.3|15214.8|15213.3|88
1652167420000|2022-05-10 07:23:40|15218.8|15217.3|15217.8|15215.3|15218.8|15217.3|15217.8|15215.3|69
1652167430000|2022-05-10 07:23:50|15218.1|15215.6|15219.8|15218.3|15219.8|15218.3|15217.8|15215.6|41
1652167440000|2022-05-10 07:24:00|15218.8|15217.3|15217.8|15216.3|15218.8|15217.3|15215.8|15214.3|1021
1652167450000|2022-05-10 07:24:10|15217.1|15215.6|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|148
1652167460000|2022-05-10 07:24:20|15218.8|15217.3|15219.8|15218.3|15220.8|15219.3|15218.8|15217.3|223
1652167470000|2022-05-10 07:24:30|15218.8|15217.3|15218.8|15217.3|15219.8|15218.3|15218.8|15217.3|59
1652167480000|2022-05-10 07:24:40|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15219.8|15217.3|136
1652167490000|2022-05-10 07:24:50|15218.8|15217.3|15219.8|15218.3|15219.8|15218.3|15218.8|15217.3|90
1652167500000|2022-05-10 07:25:00|15218.8|15217.3|15218.8|15216.3|15220.1|15218.3|15218.4|15215.9|28
1652167510000|2022-05-10 07:25:10|15217.8|15215.3|15216.8|15215.3|15217.8|15215.3|15215.8|15214.3|147
1652167520000|2022-05-10 07:25:20|15215.8|15214.3|15211.4|15208.9|15215.8|15214.3|15211.4|15208.9|80
1652167530000|2022-05-10 07:25:30|15210.8|15209.9|15212.4|15210.9|15213.8|15212.3|15210.8|15209.3|89
1652167540000|2022-05-10 07:25:40|15212.8|15211.3|15212.1|15210.6|15213.8|15212.3|15211.4|15209.9|128
1652167550000|2022-05-10 07:25:50|15211.1|15209.6|15210.1|15208.6|15212.4|15210.6|15210.1|15208.6|65
1652167560000|2022-05-10 07:26:00|15211.1|15209.3|15211.1|15209.6|15212.4|15210.6|15210.1|15208.6|101
1652167570000|2022-05-10 07:26:10|15212.1|15210.6|15210.1|15208.6|15212.1|15210.6|15208.8|15207.3|193
1652167580000|2022-05-10 07:26:20|15210.4|15208.9|15207.8|15206.3|15211.1|15209.6|15207.8|15206.3|104
1652167590000|2022-05-10 07:26:30|15208.1|15206.6|15210.4|15208.9|15210.4|15208.9|15207.8|15206.3|32
1652167600000|2022-05-10 07:26:40|15210.1|15208.6|15210.1|15208.6|15211.1|15208.9|15208.8|15206.9|28
1652167610000|2022-05-10 07:26:50|15211.1|15209.6|15211.1|15208.6|15211.1|15209.6|15210.1|15208.3|134
1652167620000|2022-05-10 07:27:00|15210.1|15207.6|15206.4|15203.9|15210.1|15207.6|15206.1|15203.9|172
1652167630000|2022-05-10 07:27:10|15204.4|15202.9|15204.4|15202.9|15206.4|15204.9|15204.4|15202.9|188
1652167640000|2022-05-10 07:27:20|15205.4|15203.9|15204.4|15202.9|15205.4|15203.9|15203.4|15201.9|41
1652167650000|2022-05-10 07:27:30|15203.4|15201.9|15206.4|15204.9|15206.4|15204.9|15203.4|15201.9|97
1652167660000|2022-05-10 07:27:40|15205.4|15203.9|15205.4|15203.9|15206.4|15204.9|15204.4|15202.9|61
1652167670000|2022-05-10 07:27:50|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|378
1652167680000|2022-05-10 07:28:00|15207.4|15205.9|15206.4|15204.9|15207.8|15206.3|15206.4|15204.9|69
1652167690000|2022-05-10 07:28:10|15205.4|15203.9|15205.4|15203.9|15206.4|15204.9|15205.4|15203.9|140
1652167700000|2022-05-10 07:28:20|15204.4|15202.9|15206.4|15204.9|15206.4|15204.9|15204.4|15202.9|40
1652167710000|2022-05-10 07:28:30|15207.4|15205.9|15208.8|15207.3|15208.8|15207.3|15207.4|15205.9|96
1652167720000|2022-05-10 07:28:40|15207.8|15206.3|15208.8|15207.3|15210.8|15209.3|15207.8|15206.3|48
1652167730000|2022-05-10 07:28:50|15207.8|15206.3|15210.1|15208.6|15210.1|15208.6|15207.8|15206.3|35
1652167740000|2022-05-10 07:29:00|15211.1|15209.6|15211.1|15209.6|15211.1|15209.6|15208.8|15207.3|175
1652167750000|2022-05-10 07:29:10|15211.8|15210.3|15212.1|15210.6|15212.5|15210.6|15211.1|15209.6|126
1652167760000|2022-05-10 07:29:20|15213.1|15211.6|15214.1|15212.6|15214.1|15212.6|15213.1|15211.6|81
1652167770000|2022-05-10 07:29:30|15213.1|15211.6|15212.1|15210.6|15214.1|15212.6|15212.1|15210.6|32
1652167780000|2022-05-10 07:29:40|||||||||118
1652167790000|2022-05-10 07:29:50|15213.1|15211.6|15212.1|15210.6|15213.1|15211.6|15212.1|15210.6|77
1652167800000|2022-05-10 07:30:00|15211.1|15209.6|15215.1|15213.6|15215.1|15213.6|15211.1|15209.6|81
1652167810000|2022-05-10 07:30:10|15214.1|15212.6|15214.1|15212.6|15215.1|15213.6|15213.1|15211.6|95
1652167820000|2022-05-10 07:30:20|15215.5|15213|15214.1|15212.6|15216.1|15214.6|15214.1|15212.6|73
1652167830000|2022-05-10 07:30:30|15215.1|15213.6|15214.1|15212.6|15216.1|15214.6|15214.1|15212.6|169
1652167840000|2022-05-10 07:30:40|15213.4|15211.9|15213.1|15211.6|15214.1|15212.6|15213.1|15211.6|145
1652167850000|2022-05-10 07:30:50|15214.1|15212.6|15214.1|15212.6|15215.1|15213.6|15213.1|15211.6|181
1652167860000|2022-05-10 07:31:00|15214.5|15212|15213.1|15210.6|15214.5|15212|15211.1|15209.6|355
1652167870000|2022-05-10 07:31:10|15212.1|15209.6|15208.8|15207.3|15212.1|15209.6|15208.8|15207.3|84
1652167880000|2022-05-10 07:31:20|15210.1|15208.6|15208.8|15207.3|15210.1|15208.6|15208.8|15207.3|59
1652167890000|2022-05-10 07:31:30|15208.1|15206.6|15207.4|15204.9|15209.1|15207.3|15206.4|15204.9|265
1652167900000|2022-05-10 07:31:40|15207.1|15205.6|15207.8|15206.3|15207.8|15206.3|15206.4|15204.9|33
1652167910000|2022-05-10 07:31:50|15208.8|15207.3|15207.4|15204.9|15210.1|15208.6|15206.4|15204.6|95
1652167920000|2022-05-10 07:32:00|15206.4|15203.9|15205.4|15203.9|15206.4|15203.9|15203.1|15201.6|193
1652167930000|2022-05-10 07:32:10|15204.4|15202.9|15203.4|15201.9|15205.8|15203.9|15203.4|15201.6|200
1652167940000|2022-05-10 07:32:20|15204.4|15202.9|15203.4|15201.9|15205.4|15203.9|15203.4|15201.9|33
1652167950000|2022-05-10 07:32:30|15203.8|15202.3|15203.4|15200.9|15203.8|15202.3|15203.4|15200.9|63
1652167960000|2022-05-10 07:32:40|15203.1|15200.6|15202.4|15200.9|15203.1|15200.9|15202.4|15200.6|5
1652167980000|2022-05-10 07:33:00|15203.4|15201.9|15203.4|15200.9|15203.4|15201.9|15202.4|15200.9|34
1652167990000|2022-05-10 07:33:10|15203.1|15201.9|15200.4|15198.9|15203.1|15201.9|15200.4|15198.9|253
1652168000000|2022-05-10 07:33:20|15201.4|15199.9|15200.4|15198.9|15201.4|15199.9|15200.4|15197.9|83
1652168010000|2022-05-10 07:33:30|15199.4|15197.9|15199.4|15196.9|15200.4|15198.9|15198.4|15196.9|98
1652168020000|2022-05-10 07:33:40||15197.9||15197.9||15197.9||15197.9|3
1652168030000|2022-05-10 07:33:50|15198.4|15196.9|15197.4|15195.9|15198.4|15196.9|15197.4|15195.9|12
1652168040000|2022-05-10 07:34:00|15197.1|15195.6|15200.4|15197.9|15200.4|15197.9|15197.1|15195.6|110
1652168050000|2022-05-10 07:34:10|15200.1|15197.6|15199.4|15197.9|15200.1|15197.9|15198.4|15196.9|12
1652168060000|2022-05-10 07:34:20|15199.8|15198.3|15201.4|15199.9|15201.4|15199.9|15199.4|15197.9|355
1652168070000|2022-05-10 07:34:30|15202.4|15200.9|15200.4|15198.9|15202.4|15200.9|15199.4|15197.9|281
1652168080000|2022-05-10 07:34:40|15200.1|15197.9|15200.4|15198.9|15200.8|15198.9|15199.4|15197.9|44
1652168090000|2022-05-10 07:34:50|15199.4|15197.9|15200.4|15197.9|15200.4|15198.9|15199.4|15197.9|8
1652168100000|2022-05-10 07:35:00|15199.4|15198.9|15200.4|15198.9|15201.8|15199.6|15199.4|15197.9|43
1652168110000|2022-05-10 07:35:10|15199.4|15197.9|15197.4|15195.9|15200.4|15197.9|15196.1|15194.6|94
1652168120000|2022-05-10 07:35:20|15196.4|15194.9|15197.4|15195.9|15197.4|15195.9|15196.4|15194.9|55
1652168130000|2022-05-10 07:35:30|15198.4|15195.6|15197.4|15195.9|15198.4|15195.9|15197.4|15195.6|60
1652168140000|2022-05-10 07:35:40|15196.4|15194.9|15196.4|15194.9|15196.4|15194.9|15196.4|15194.9|55
1652168150000|2022-05-10 07:35:50|15197.1|15195.6|15197.4|15195.9|15199.4|15197.9|15197.1|15195.6|53
1652168160000|2022-05-10 07:36:00|15199.4|15197.9|15197.4|15195.9|15199.4|15197.9|15197.4|15195.9|63
1652168170000|2022-05-10 07:36:10|15197.8|15196.3|15196.4|15194.9|15198.4|15196.9|15196.4|15194.9|120
1652168180000|2022-05-10 07:36:20|15195.4|15193.9|15192.1|15190.6|15196.4|15194.9|15190.7|15188.2|154
1652168190000|2022-05-10 07:36:30|15190.7|15189.2|15190.7|15189.2|15191.7|15189.2|15189.7|15188.2|129
1652168200000|2022-05-10 07:36:40|15190.4|15188.9|15187.7|15186.2|15190.4|15188.9|15187.7|15186.2|67
1652168210000|2022-05-10 07:36:50|15188.7|15186.6|15193.4|15191.9|15193.4|15191.9|15187.7|15186.2|51
1652168220000|2022-05-10 07:37:00|15192.1|15190.6|15192.1|15190.6|15193.4|15191.9|15192.1|15190.2|54
1652168230000|2022-05-10 07:37:10|15191.1|15189.6|15190.7|15189.2|15192.1|15190.6|15190.7|15189.2|152
1652168240000|2022-05-10 07:37:20|15192.1|15190.6|15192.1|15190.6|15192.1|15190.6|15190.7|15189.2|391
1652168250000|2022-05-10 07:37:30|15190.7|15189.2|15189.7|15188.2|15190.7|15189.2|15188.7|15187.2|73
1652168260000|2022-05-10 07:37:40|15190.7|15189.2|15189.7|15188.2|15192.1|15190.6|15189.7|15188.2|36
1652168270000|2022-05-10 07:37:50|15188.7|15187.2|15189.7|15188.2|15189.7|15188.2|15188.7|15187.2|140
1652168280000|2022-05-10 07:38:00|15191.1|15189.6|15188.7|15187.2|15192.1|15190.6|15188.7|15187.2|151
1652168290000|2022-05-10 07:38:10|15187.7|15186.2|15187.7|15186.2|15189.7|15188.2|15187.7|15186.2|187
1652168300000|2022-05-10 07:38:20|15188.7|15187.2|15189.4|15187.9|15189.7|15188.2|15187.7|15186.2|173
1652168310000|2022-05-10 07:38:30|15189.7|15188.2|15189.7|15188.2|15190.1|15188.2|15189.7|15187.2|18
1652168320000|2022-05-10 07:38:40|15190.7|15189.2|15189.7|15188.2|15190.7|15189.2|15189.7|15187.2|17
1652168330000|2022-05-10 07:38:50|15188.7|15187.2|15188.7|15187.2|15188.7|15187.2|15188.7|15187.2|7
1652168340000|2022-05-10 07:39:00|15188.4|15186.9|15183.7|15182.2|15188.4|15186.9|15180.7|15179.2|166
1652168350000|2022-05-10 07:39:10|15184.7|15183.2|15185.7|15184.2|15186.7|15185.2|15184.7|15183.2|55
1652168360000|2022-05-10 07:39:20|15186.4|15184.9|15187.7|15186.2|15187.7|15186.2|15186.4|15184.9|31
1652168370000|2022-05-10 07:39:30|15186.7|15185.2|15185.7|15184.2|15187.1|15185.2|15185.7|15184.2|45
1652168380000|2022-05-10 07:39:40|15184.7|15183.2|15184.7|15182.2|15185.7|15183.2|15183.7|15182.2|92
1652168390000|2022-05-10 07:39:50|15183.7|15183.2|15185.7|15184.2|15185.7|15184.2|15183.7|15182.2|71
1652168400000|2022-05-10 07:40:00|15186.7|15185.2|15185.7|15184.2|15186.7|15185.2|15184.7|15183.2|64
1652168410000|2022-05-10 07:40:10|15185.4|15183.9|15185.7|15184.2|15185.7|15184.2|15184.7|15183.2|25
1652168420000|2022-05-10 07:40:20|15184.7|15183.2|15184.7|15183.2|15185.7|15184.2|15184.7|15183.2|33
1652168430000|2022-05-10 07:40:30|15185.7|15184.2|15187.7|15186.2|15188.7|15187.2|15184.7|15184.2|271
1652168440000|2022-05-10 07:40:40|15188.7|15187.2|15185.7|15184.2|15188.7|15187.2|15184.7|15183.2|136
1652168450000|2022-05-10 07:40:50|15186.4|15183.9|15187.7|15186.2|15187.7|15186.2|15186.4|15183.9|54
1652168460000|2022-05-10 07:41:00|15188.7|15187.2|15188.7|15187.2|15189.7|15188.2|15188.7|15187.2|78
1652168470000|2022-05-10 07:41:10|15189.7|15188.2|15189.7|15188.2|15191.1|15189.2|15189.7|15188.2|32
1652168480000|2022-05-10 07:41:20|15188.7|15187.2|15187.7|15186.2|15188.7|15187.2|15187.7|15185.9|183
1652168490000|2022-05-10 07:41:30|15188.4|15186.9|15187.7|15186.2|15188.7|15187.2|15187.7|15185.9|97
1652168500000|2022-05-10 07:41:40|15188.4|15186.9|15188.7|15187.2|15189.7|15187.2|15187.7|15185.9|54
1652168510000|2022-05-10 07:41:50|15188|15186.5|15189.7|15188.2|15189.7|15188.2|15187.7|15186.2|91
1652168520000|2022-05-10 07:42:00|15190.7|15189.2|15189.7|15188.2|15190.7|15189.2|15189.4|15186.9|21
1652168530000|2022-05-10 07:42:10|15190|15188.5|15190.7|15189.2|15191.1|15189.6|15189.7|15188.2|103
1652168540000|2022-05-10 07:42:20|15192.1|15190.6|15192.1|15190.6|15193.4|15191.9|15192.1|15190.6|46
1652168550000|2022-05-10 07:42:30|15190.7|15189.2|15192.1|15190.6|15193.4|15191.9|15190.7|15189.2|210
1652168560000|2022-05-10 07:42:40|15191.8|15190.3|15190.7|15189.2|15191.8|15190.3|15190.7|15189.2|101
1652168570000|2022-05-10 07:42:50|15191.4|15189.9|15193.4|15191.9|15194.4|15192.9|15191.4|15189.9|132
1652168580000|2022-05-10 07:43:00|15194.4|15192.9|15193.4|15191.9|15194.4|15192.9|15193.4|15191.9|87
1652168590000|2022-05-10 07:43:10|15194.4|15192.9|15196.4|15194.9|15196.4|15194.9|15193.4|15191.9|492
1652168600000|2022-05-10 07:43:20|15197.4|15195.9|15196.4|15194.9|15197.8|15195.9|15196.4|15194.9|25
1652168610000|2022-05-10 07:43:30|15195.4|15193.9|15196.4|15194.9|15196.4|15194.9|15195.4|15193.9|110
1652168620000|2022-05-10 07:43:40|15196.1|15194.6|15196.4|15194.9|15196.4|15194.9|15195.4|15193.6|195
1652168630000|2022-05-10 07:43:50|15197.1|15194.6|15195.4|15193.9|15197.4|15195.9|15195.4|15193.9|116
1652168640000|2022-05-10 07:44:00|15195.7|15194.2|15196.4|15194.9|15197.4|15195.9|15195.4|15193.9|89
1652168650000|2022-05-10 07:44:10|15197.4|15195.9|15199.4|15197.9|15199.4|15197.9|15197.4|15195.9|214
1652168660000|2022-05-10 07:44:20|15199.7|15198.2|15200.4|15198.9|15201.4|15199.9|15199.7|15198.2|84
1652168670000|2022-05-10 07:44:30|15201.1|15199.6|15202.4|15199.9|15202.4|15199.9|15201.1|15198.9|47
1652168680000|2022-05-10 07:44:40|15201.4|15200.9|15200.4|15198.9|15201.4|15200.9|15200.4|15198.9|61
1652168690000|2022-05-10 07:44:50|15199.4|15197.9|15200.4|15198.9|15200.4|15198.9|15198.7|15197.2|73
1652168700000|2022-05-10 07:45:00|15201.4|15199.9|15199.4|15197.9|15201.4|15199.9|15198.4|15196.9|30
1652168710000|2022-05-10 07:45:10|15198.4|15196.9|15199.4|15197.9|15199.4|15197.9|15198.4|15196.6|11
1652168720000|2022-05-10 07:45:20|15198.4|15196.9|15199.1|15197.6|15199.4|15197.9|15198.4|15196.9|31
1652168730000|2022-05-10 07:45:30|15199.4|15197.9|15199.4|15197.9|15200.4|15198.3|15198.4|15196.9|33
1652168740000|2022-05-10 07:45:40|15199.7|15198.2|15199.4|15197.9|15200.4|15198.9|15199.4|15197.9|48
1652168750000|2022-05-10 07:45:50|15199.8|15198.3|15199.4|15197.9|15200.4|15198.9|15199.1|15196.9|39
1652168760000|2022-05-10 07:46:00|15200.4|15197.6|15199.4|15197.9|15200.4|15197.9|15198.4|15196.9|66
1652168770000|2022-05-10 07:46:10|15198.7|15197.2|15200.4|15198.9|15200.4|15198.9|15198.7|15197.2|113
1652168780000|2022-05-10 07:46:20|15201.4|15199.9|15200.4|15198.9|15202.4|15200.9|15200.4|15198.9|102
1652168790000|2022-05-10 07:46:30|15200.7|15199.2|15200.4|15197.9|15200.7|15199.2|15200.4|15197.9|67
1652168800000|2022-05-10 07:46:40|15201.1|15198.9|15201.4|15199.9|15201.4|15199.9|15200.4|15198.6|92
1652168810000|2022-05-10 07:46:50|15202.4|15200.9|15199.4|15197.9|15202.4|15200.9|15199.4|15197.9|53
1652168820000|2022-05-10 07:47:00|15200.4|15198.9|15198.4|15196.9|15200.8|15198.9|15198.4|15196.9|186
1652168830000|2022-05-10 07:47:10|15198.1|15195.9|15198.4|15196.9|15199.4|15196.9|15198.1|15195.9|14
1652168840000|2022-05-10 07:47:20|15199.4|15197.3|15198.4|15196.9|15199.4|15197.9|15198.4|15196.9|60
1652168850000|2022-05-10 07:47:30|15197.4|15195.9|15197.4|15195.9|15197.4|15196.9|15197.4|15195.9|13
1652168860000|2022-05-10 07:47:40|15198.4|15196.9|15199.4|15197.9|15199.4|15197.9|15198.4|15196.9|37
1652168870000|2022-05-10 07:47:50|15199.7|15198.2|15201.4|15199.9|15201.4|15199.9|15199.7|15198.2|122
1652168880000|2022-05-10 07:48:00|15200.4|15198.9|15201.4|15198.9|15201.4|15198.9|15200.4|15198.9|20
1652168890000|2022-05-10 07:48:10|15202.4|15199.9|15201.4|15199.9|15202.4|15200.9|15200.4|15198.9|196
1652168900000|2022-05-10 07:48:20|15202.4|15200.9|15200.4|15198.9|15202.4|15200.9|15199.4|15197.9|277
1652168910000|2022-05-10 07:48:30|15198.4|15196.9|15202.4|15200.9|15202.4|15200.9|15198.4|15196.9|48
1652168920000|2022-05-10 07:48:40|15201.4|15199.9|15200.4|15198.9|15201.8|15199.9|15200.4|15198.9|19
1652168930000|2022-05-10 07:48:50|15201.4|15199.9|15200.4|15198.9|15201.4|15199.9|15200.4|15198.9|9
1652168940000|2022-05-10 07:49:00|15199.4|15197.9|15200.4|15198.9|15200.4|15198.9|15199.4|15197.6|22
1652168950000|2022-05-10 07:49:10|15199.4|15197.9|15200.4|15198.9|15200.4|15198.9|15199.4|15197.9|34
1652168960000|2022-05-10 07:49:20|15199.4|15197.9|15198.4|15196.9|15200.4|15198.9|15198.4|15196.9|111
1652168970000|2022-05-10 07:49:30|15197.4|15195.9|15199.4|15197.9|15199.4|15197.9|15197.4|15195.9|489
1652168980000|2022-05-10 07:49:40|15198.4|15196.9|15197.4|15195.9|15198.4|15196.9|15197.4|15195.6|144
1652168990000|2022-05-10 07:49:50|15196.4|15194.9|15196.4|15194.9|15197.4|15195.9|15196.4|15194.9|77
1652169000000|2022-05-10 07:50:00|15196.8|15195.3|15197.4|15194.9|15197.4|15195.9|15196.4|15194.9|26
1652169010000|2022-05-10 07:50:10|15196.4|15193.9|15195.4|15193.9|15196.4|15194.9|15195.4|15193.9|95
1652169020000|2022-05-10 07:50:20|15194.4|15192.9|15195.4|15193.9|15196.4|15194.3|15194.4|15192.9|42
1652169030000|2022-05-10 07:50:30|15194.4|15192.9|15195.4|15193.9|15195.4|15193.9|15194.4|15192.6|66
1652169040000|2022-05-10 07:50:40|15194.4|15192.9|15195.4|15193.9|15195.4|15193.9|15194.4|15192.9|64
1652169050000|2022-05-10 07:50:50|15196.4|15194.9|15196.4|15194.9|15196.4|15194.9|15196.1|15193.6|19
1652169060000|2022-05-10 07:51:00|||||||||64
1652169070000|2022-05-10 07:51:10|15195.4|15193.9|15197.4|15194.9|15197.8|15195.9|15195.4|15193.9|32
1652169080000|2022-05-10 07:51:20|15198.4|15195.9|15199.4|15197.9|15199.4|15197.9|15198.4|15195.9|38
1652169090000|2022-05-10 07:51:30|15200.4|15198.9|15199.4|15197.9|15200.4|15198.9|15199.4|15197.9|378
1652169100000|2022-05-10 07:51:40|15198.4|15196.9|15197.4|15195.9|15199.8|15197.9|15197.4|15195.9|59
1652169110000|2022-05-10 07:51:50|15198.4|15196.9|15197.4|15195.9|15198.8|15196.9|15196.4|15194.9|385
1652169120000|2022-05-10 07:52:00|15198.4|15196.9|15197.4|15195.9|15198.4|15196.9|15197.4|15195.6|29
1652169130000|2022-05-10 07:52:10|15198.4|15196.9|15198.4|15196.9|15200.8|15198.9|15198.4|15196.9|216
1652169140000|2022-05-10 07:52:20|15199.4|15197.9|15198.4|15196.9|15199.4|15197.9|15198.4|15196.9|388
1652169150000|2022-05-10 07:52:30|15199.1|15196.6|15197.4|15195.9|15199.4|15197.9|15197.4|15195.9|85
1652169160000|2022-05-10 07:52:40|15196.1|15194.6|15194.4|15192.9|15196.1|15194.6|15194.4|15192.9|57
1652169170000|2022-05-10 07:52:50|15194.1|15192.6|15193.4|15190.9|15194.4|15192.9|15192.1|15190.6|320
1652169180000|2022-05-10 07:53:00|15194.4|15191.9|15193.4|15191.9|15194.4|15192.9|15193.4|15191.9|24
1652169190000|2022-05-10 07:53:10|15192.4|15190.9|15192.1|15190.6|15193.4|15191.6|15192.1|15190.6|42
1652169200000|2022-05-10 07:53:20|15192.4|15190.9|15190.7|15189.2|15194.4|15192.9|15190.7|15189.2|360
1652169210000|2022-05-10 07:53:30|15191.7|15189.6|15190.7|15189.2|15191.7|15189.6|15190.7|15188.9|124
1652169220000|2022-05-10 07:53:40|15191.7|15190.6|15192.1|15190.6|15192.1|15190.6|15191.7|15190.6|5
1652169230000|2022-05-10 07:53:50|15193.4|15190.9|15193.4|15191.9|15193.4|15191.9|15192.1|15190.2|52
1652169240000|2022-05-10 07:54:00|15194.4|15192.9|15194.4|15191.9|15194.4|15192.9|15193.4|15191.6|10
1652169250000|2022-05-10 07:54:10|15195.4|15193.9|15194.4|15192.9|15195.4|15193.9|15194.4|15192.9|300
1652169260000|2022-05-10 07:54:20|15195.4|15193.9|15195.4|15193.9|15195.4|15193.9|15195.1|15192.6|37
1652169270000|2022-05-10 07:54:30|15194.8|15192.9|15196.4|15194.9|15196.4|15194.9|15194.4|15192.9|33
1652169280000|2022-05-10 07:54:40|15197.4|15195.6|15197.4|15194.9|15197.4|15195.9|15196.4|15194.6|33
1652169290000|2022-05-10 07:54:50|15197.1|15195.6|15195.4|15193.9|15197.4|15195.9|15195.4|15193.9|25
1652169300000|2022-05-10 07:55:00|15195.7|15194.2|15196.4|15193.9|15196.4|15194.9|15195.4|15192.9|151
1652169310000|2022-05-10 07:55:10|15195.4|15194.9|15196.4|15194.9|15196.8|15194.9|15195.4|15193.9|6
1652169320000|2022-05-10 07:55:20|15196.1|15194.6|15195.4|15193.9|15196.1|15194.6|15195.4|15193.9|80
1652169330000|2022-05-10 07:55:30|||||||||33
1652169340000|2022-05-10 07:55:40|15194.4|15192.9|15195.4|15193.9|15195.4|15193.9|15194.4|15192.9|61
1652169350000|2022-05-10 07:55:50|15194.4|15192.9|15193.4|15191.9|15195.8|15193.3|15193.4|15191.9|70
1652169360000|2022-05-10 07:56:00|15194.1|15191.6|15193.4|15191.9|15194.1|15191.9|15192.1|15190.6|144
1652169370000|2022-05-10 07:56:10|||||||||88
1652169380000|2022-05-10 07:56:20|||||||||61
1652169390000|2022-05-10 07:56:30|15194.4|15192.9|15196.4|15194.9|15198.4|15196.9|15194.4|15192.6|82
1652169400000|2022-05-10 07:56:40|15197.4|15195.9|15198.4|15196.9|15198.4|15196.9|15197.4|15195.9|73
1652169410000|2022-05-10 07:56:50|15197.8|15195.9|15197.4|15195.9|15197.8|15196.3|15197.4|15195.9|41
1652169420000|2022-05-10 07:57:00|15197.1|15195.6|15197.4|15195.9|15197.4|15195.9|15196.4|15194.9|114
1652169430000|2022-05-10 07:57:10|15198.4|15194.9|15195.4|15193.9|15198.4|15194.9|15195.4|15193.9|82
1652169440000|2022-05-10 07:57:20|15196.4|15194.6|15195.4|15193.9|15196.4|15194.9|15195.4|15193.9|127
1652169450000|2022-05-10 07:57:30|15195.7|15194.2|15196.4|15194.9|15196.4|15194.9|15195.4|15193.9|48
1652169460000|2022-05-10 07:57:40|15195.4|15193.9|15195.4|15193.9|15196.4|15193.9|15195.4|15193.9|29
1652169470000|2022-05-10 07:57:50|15194.4|15192.9|15194.4|15192.9|15195.4|15193.3|15194.4|15192.9|22
1652169480000|2022-05-10 07:58:00|15194.1|15191.6|15195.4|15193.9|15195.4|15193.9|15194.1|15191.6|41
1652169490000|2022-05-10 07:58:10|15194.4|15192.9|15192.1|15190.6|15194.4|15192.9|15192.1|15190.6|201
1652169500000|2022-05-10 07:58:20|15190.7|15189.2|15193.4|15191.9|15193.4|15191.9|15190.7|15189.2|307
1652169510000|2022-05-10 07:58:30|15192.8|15190.9|15192.1|15190.6|15193.4|15191.9|15192.1|15190.6|182
1652169520000|2022-05-10 07:58:40|15192.4|15190.9|15193.4|15191.9|15194.4|15192.9|15192.4|15190.9|310
1652169530000|2022-05-10 07:58:50|15194.4|15192.9|15194.4|15192.9|15194.4|15192.9|15194.4|15192.9|17
1652169540000|2022-05-10 07:59:00|15194.1|15192.6|15193.4|15191.9|15194.1|15192.6|15192.4|15190.9|140
1652169550000|2022-05-10 07:59:10|15192.1|15190.6|15190.7|15189.2|15192.1|15190.6|15190.7|15189.2|39
1652169560000|2022-05-10 07:59:20|15192.1|15190.6|15193.4|15191.9|15193.4|15191.9|15192.1|15190.6|45
1652169570000|2022-05-10 07:59:30|15194.1|15192.6|15195.1|15193.6|15195.4|15193.9|15194.1|15192.6|65
1652169580000|2022-05-10 07:59:40|15195.4|15193.9|15196.4|15194.9|15197.4|15195.9|15194.4|15192.9|39
1652169590000|2022-05-10 07:59:50|15197.4|15195.9|15198.4|15196.9|15199.4|15197.9|15197.1|15194.9|75
1652169600000|2022-05-10 08:00:00|15197.4|15195.9|15198.4|15196.9|15198.4|15196.9|15197.4|15194.9|87
1652169610000|2022-05-10 08:00:10|15199.4|15197.9|15198.4|15196.9|15199.4|15197.9|15196.4|15194.6|149
1652169620000|2022-05-10 08:00:20|15198.1|15195.9|15198.4|15196.9|15198.4|15196.9|15197.4|15195.9|16
1652169630000|2022-05-10 08:00:30|15197.4|15195.9|15199.4|15197.9|15199.4|15197.9|15197.4|15195.9|107
1652169640000|2022-05-10 08:00:40|15199.7|15198.2|15200.4|15198.9|15200.4|15198.9|15199.4|15197.9|126
1652169650000|2022-05-10 08:00:50|15201.4|15199.9|15202.4|15200.9|15202.8|15200.9|15201.4|15198.9|53
1652169660000|2022-05-10 08:01:00|15201.4|15199.9|15202.4|15200.9|15202.8|15200.9|15201.4|15199.9|23
1652169670000|2022-05-10 08:01:10|15203.1|15201.6|15202.4|15200.9|15203.4|15201.6|15201.4|15199.9|275
1652169680000|2022-05-10 08:01:20|15202.7|15201.2|15204.4|15201.9|15204.4|15202.6|15202.4|15200.9|198
1652169690000|2022-05-10 08:01:30|15204.1|15202.6|15202.4|15200.9|15204.8|15202.9|15202.4|15200.9|35
1652169700000|2022-05-10 08:01:40|15201.8|15200.3|15202.4|15200.9|15202.4|15200.9|15201.4|15199.9|17
1652169710000|2022-05-10 08:01:50|15201.4|15199.9|15201.4|15199.9|15202.8|15200.9|15200.4|15198.9|126
1652169720000|2022-05-10 08:02:00|15202.1|15200.6|15199.4|15197.9|15202.1|15200.6|15199.4|15197.9|136
1652169730000|2022-05-10 08:02:10|15200.4|15198.3|15200.4|15197.9|15200.8|15198.9|15199.4|15197.9|25
1652169740000|2022-05-10 08:02:20|15199.4|15198.9|15198.4|15196.9|15199.4|15198.9|15198.4|15196.9|234
1652169750000|2022-05-10 08:02:30|15199.4|15197.9|15200.4|15198.9|15200.4|15198.9|15198.4|15196.6|93
1652169760000|2022-05-10 08:02:40|15200.7|15199.2|15203.4|15201.9|15203.4|15201.9|15200.7|15199.2|80
1652169770000|2022-05-10 08:02:50|15206.4|15204.9|15206.4|15203.9|15208.8|15207|15206.4|15203.9|106
1652169780000|2022-05-10 08:03:00|15205.4|15204.2|15209.8|15208.3|15209.8|15208.3|15205.4|15204.2|126
1652169790000|2022-05-10 08:03:10|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15206.8|15205.3|186
1652169800000|2022-05-10 08:03:20|15207.1|15204.6|15209.8|15208.3|15209.8|15208.3|15206.4|15204.6|77
1652169810000|2022-05-10 08:03:30|15208.8|15207.3|15210.8|15209.3|15211.1|15209.3|15208.8|15207.3|136
1652169820000|2022-05-10 08:03:40|15209.8|15208.3|15211.8|15209.3|15211.8|15210.3|15209.8|15208.3|80
1652169830000|2022-05-10 08:03:50|15210.8|15210.3|15210.8|15209.3|15212.8|15211.3|15210.8|15209.3|75
1652169840000|2022-05-10 08:04:00|15211.4|15208.9|15211.8|15210.3|15212.8|15210.3|15210.8|15208.9|69
1652169850000|2022-05-10 08:04:10|15212.8|15211.3|15212.8|15211.3|15213.8|15211.6|15211.8|15209.9|87
1652169860000|2022-05-10 08:04:20|15213.8|15212.3|15212.8|15211.3|15214.8|15212.3|15212.8|15211.3|276
1652169870000|2022-05-10 08:04:30|15213.5|15212|15213.8|15212.3|15213.8|15212.3|15213.5|15211.3|68
1652169880000|2022-05-10 08:04:40|15214.8|15213.3|15212.8|15211.3|15215.1|15213.3|15212.8|15211.3|50
1652169890000|2022-05-10 08:04:50|15211.8|15210.3|15211.8|15209.3|15212.1|15210.3|15210.8|15208.9|89
1652169900000|2022-05-10 08:05:00|15212.8|15210.3|15211.8|15210.3|15212.8|15211.3|15211.8|15210.3|78
1652169910000|2022-05-10 08:05:10|15212.8|15211.3|15215.8|15214.3|15215.8|15214.3|15212.8|15211.3|145
1652169920000|2022-05-10 08:05:20|15214.8|15213.3|15214.8|15213.3|15216.8|15215.3|15214.8|15213.3|240
1652169930000|2022-05-10 08:05:30|15215.8|15214.3|15215.8|15214.3|15216.8|15215.3|15214.8|15213.3|91
1652169940000|2022-05-10 08:05:40|15214.8|15213.3|15214.8|15213.3|15215.8|15214.3|15212.8|15211.3|245
1652169950000|2022-05-10 08:05:50|15215.8|15214.3|15214.4|15211.9|15215.8|15214.3|15213.8|15211.9|167
1652169960000|2022-05-10 08:06:00|15213.8|15212.3|15213.8|15212.3|15214.8|15213.3|15212.8|15211.3|83
1652169970000|2022-05-10 08:06:10|15214.8|15213.3|15213.8|15212.3|15214.8|15213.3|15213.8|15212.3|10
1652169980000|2022-05-10 08:06:20|15212.8|15211.3|15211.8|15210.3|15213.8|15212.3|15211.4|15209.3|67
1652169990000|2022-05-10 08:06:30|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15210.1|15208.6|20
1652170000000|2022-05-10 08:06:40|15211.8|15210.3|15207.4|15204.9|15211.8|15210.3|15206.8|15204.6|186
1652170010000|2022-05-10 08:06:50|15206.4|15206.3|15208.8|15207.3|15209.1|15207.3|15206.4|15206.3|73
1652170020000|2022-05-10 08:07:00|15207.8|15206.3|15207.8|15206.3|15208.8|15206.3|15207.8|15206.3|147
1652170030000|2022-05-10 08:07:10|||||||||82
1652170040000|2022-05-10 08:07:20|15206.8|15205.3|15208.8|15206.3|15208.8|15206.3|15206.1|15204.6|86
1652170050000|2022-05-10 08:07:30|15208.4|15207.3|15209.8|15208.3|15209.8|15208.3|15207.8|15206.3|163
1652170060000|2022-05-10 08:07:40|15209.4|15207.9|15207.8|15206.3|15209.8|15208.3|15207.8|15206.3|8
1652170070000|2022-05-10 08:07:50|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|80
1652170080000|2022-05-10 08:08:00|15206.1|15204.6|15206.4|15204.9|15207.4|15204.9|15206.1|15204.6|59
1652170090000|2022-05-10 08:08:10|15207.4|15203.9|15207.8|15206.3|15207.8|15206.3|15204.7|15202.9|52
1652170100000|2022-05-10 08:08:20|15208.8|15207.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|75
1652170110000|2022-05-10 08:08:30|15208.8|15207.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|95
1652170120000|2022-05-10 08:08:40|15210.8|15209.3|15209.8|15208.3|15210.8|15209.3|15208.8|15207.3|89
1652170130000|2022-05-10 08:08:50|15210.8|15209.3|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|234
1652170140000|2022-05-10 08:09:00||15209.3||15210.3||15210.3||15209.3|15
1652170150000|2022-05-10 08:09:10|15211.4|15209.9|15212.8|15210.3|15214.8|15213.3|15210.8|15209.3|177
1652170160000|2022-05-10 08:09:20|15211.8|15210|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|23
1652170170000|2022-05-10 08:09:30|15210.8|15209.3|15210.8|15209.3|15211.5|15210|15209.8|15208.3|24
1652170180000|2022-05-10 08:09:40|15211.8|15210.3|15210.8|15209.3|15211.8|15210.3|15210.8|15209.3|105
1652170190000|2022-05-10 08:09:50|15211.8|15210.3|15212.8|15211.3|15212.8|15211.3|15211.8|15210.3|16
1652170200000|2022-05-10 08:10:00|15213.8|15212.3|15212.8|15211.3|15213.8|15212.3|15212.8|15211.3|93
1652170210000|2022-05-10 08:10:10|15213.8|15212.3|15213.8|15212.3|15213.8|15212.3|15212.8|15210.9|39
1652170220000|2022-05-10 08:10:20|15213.4|15211.3|15213.8|15211.3|15213.8|15212.3|15212.8|15211.3|58
1652170230000|2022-05-10 08:10:30|15213.1|15211.6|15212.8|15211.3|15213.1|15211.6|15212.8|15211.3|56
1652170240000|2022-05-10 08:10:40|15212.4|15209.9|15211.8|15210.3|15212.4|15210.3|15211.8|15209.9|19
1652170250000|2022-05-10 08:10:50|15212.8|15211.3|15214.8|15213.3|15215.8|15214.3|15212.8|15211.3|118
1652170260000|2022-05-10 08:11:00|15215.1|15212.6|15213.8|15212.3|15215.1|15212.6|15213.8|15212.3|44
1652170270000|2022-05-10 08:11:10|15212.8|15211.3|15212.8|15210.3|15213.8|15212.3|15211.8|15210.3|145
1652170280000|2022-05-10 08:11:20|15212.1|15210.6|15211.8|15210.3|15212.1|15210.6|15210.8|15209.3|84
1652170290000|2022-05-10 08:11:30|15211.4|15209.9|15209.8|15208.3|15211.8|15209.9|15209.8|15208.3|15
1652170300000|2022-05-10 08:11:40|15208.8|15207.3|15206.4|15204.9|15208.8|15207.3|15206.1|15204.6|133
1652170310000|2022-05-10 08:11:50|15206.8|15205.3|15207.8|15206.3|15207.8|15206.3|15206.8|15204.9|5
1652170320000|2022-05-10 08:12:00|15208.8|15207.3|15209.8|15208.3|15210.8|15209.3|15208.8|15207.3|213
1652170330000|2022-05-10 08:12:10|15209.1|15207.6|15208.8|15207.3|15209.1|15207.6|15208.8|15207.3|21
1652170340000|2022-05-10 08:12:20|15209.8|15208.3|15208.8|15207.3|15209.8|15208.3|15208.8|15207.3|21
1652170350000|2022-05-10 08:12:30|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|8
1652170360000|2022-05-10 08:12:40|15208.8|15207.3|15209.8|15207.3|15210.3|15208.3|15208.8|15207.3|90
1652170370000|2022-05-10 08:12:50|15208.8|15208.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|35
1652170380000|2022-05-10 08:13:00|15210.8|15209.3|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|56
1652170390000|2022-05-10 08:13:10|15212.8|15209.3|15210.8|15209.3|15212.8|15210.3|15210.8|15209.3|63
1652170400000|2022-05-10 08:13:20|15211.4|15208.9|15210.8|15209.3|15211.4|15209.3|15210.8|15208.9|160
1652170410000|2022-05-10 08:13:30|15211.8||15210.8||15211.8||15210.8||23
1652170420000|2022-05-10 08:13:40|15209.8|15208.3|15209.8|15207.3|15209.8|15208.3|15208.8|15207.3|19
1652170430000|2022-05-10 08:13:50|15210.8|15208.3|15210.8|15209.3|15210.8|15209.3|15209.8|15208.3|19
1652170440000|2022-05-10 08:14:00|15209.8|15208.3|15208.8|15207.3|15210.8|15209.3|15208.8|15207.3|9
1652170450000|2022-05-10 08:14:10|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|96
1652170460000|2022-05-10 08:14:20|15208.8|15207.3|15209.8|15208.3|15210.1|15208.6|15208.8|15207.3|48
1652170470000|2022-05-10 08:14:30|15209.5|15208|15210.8|15209.3|15210.8|15209.3|15208.8|15207.3|37
1652170480000|2022-05-10 08:14:40|15211.8|15210.3|15212.8|15211.3|15212.8|15211.3|15211.8|15210.3|54
1652170490000|2022-05-10 08:14:50|15213.8|15212.3|15212.8|15211.3|15214.8|15213.3|15212.8|15211.3|197
1652170500000|2022-05-10 08:15:00|15213.8|15210.6|15212.8|15211.3|15213.8|15211.3|15211.8|15210.3|31
1652170510000|2022-05-10 08:15:10|15212.4|15210.3|15211.8|15210.3|15212.8|15211.3|15211.8|15210.3|37
1652170520000|2022-05-10 08:15:20|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|7
1652170530000|2022-05-10 08:15:30|15211.8|15210.3|15213.8|15212.3|15213.8|15212.3|15211.8|15210.3|33
1652170540000|2022-05-10 08:15:40|15214.5|15213|15213.8|15212.3|15214.8|15213.3|15212.8|15211.3|76
1652170550000|2022-05-10 08:15:50|15212.8|15211.3|15211.8|15210.3|15212.8|15211.3|15211.8|15210.3|25
1652170560000|2022-05-10 08:16:00|15210.8|15209.3|15209.8|15208.3|15211.8|15210.3|15209.8|15208.3|45
1652170570000|2022-05-10 08:16:10|15210.8|15209.3|15209.8|15208.3|15210.8|15209.3|15209.8|15208.3|42
1652170580000|2022-05-10 08:16:20|15208.8|15207.3|15207.4|15205.9|15208.8|15207.3|15207.4|15205.3|35
1652170590000|2022-05-10 08:16:30|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.5|15206|53
1652170600000|2022-05-10 08:16:40|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|15
1652170610000|2022-05-10 08:16:50|15208.5|15205.3|15207.8|15206.3|15208.8|15207.3|15207.8|15205.3|1254
1652170620000|2022-05-10 08:17:00|15208.8|15207.3|15206.8|15205.3|15208.8|15207.3|15206.8|15205.3|84
1652170630000|2022-05-10 08:17:10|15207.8|15206.3|15206.8|15205.3|15208.1|15206.3|15206.8|15205.3|181
1652170640000|2022-05-10 08:17:20|15206.4|15204.9|15206.4|15203.9|15206.8|15205.3|15205.8|15203.9|140
1652170650000|2022-05-10 08:17:30|15206.1|15204.6|15207.8|15206.3|15208.8|15207.3|15206.1|15204.6|167
1652170660000|2022-05-10 08:17:40|15206.8|15205.3|15206.8|15205.3|15207.8|15206.3|15206.8|15205.3|59
1652170670000|2022-05-10 08:17:50|15207.8|15206.3|15208.8|15207.3|15208.8|15207.3|15207.8|15206.3|50
1652170680000|2022-05-10 08:18:00|15207.8|15206.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|10
1652170690000|2022-05-10 08:18:10|15208.8|15207.3|15210.8|15209.3|15210.8|15209.3|15208.8|15207.3|24
1652170700000|2022-05-10 08:18:20|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|38
1652170710000|2022-05-10 08:18:30|15210.8|15209.3|15210.8|15208.3|15210.8|15209.3|15209.8|15207.9|114
1652170720000|2022-05-10 08:18:40|15210.4|15207.9|15208.8|15207.3|15210.4|15208.3|15208.8|15207.3|14
1652170730000|2022-05-10 08:18:50|15209.8|15207.6|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|6
1652170740000|2022-05-10 08:19:00|15208.8|15207.3|15209.8|15207.3|15209.8|15208.3|15208.8|15207.3|43
1652170750000|2022-05-10 08:19:10|15208.8|15206.9|15210.8|15209.3|15211.8|15210.3|15208.8|15206.9|69
1652170760000|2022-05-10 08:19:20|15211.8|15210.3|15209.8|15208.3|15211.8|15210.3|15209.8|15207.9|70
1652170780000|2022-05-10 08:19:40|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|3
1652170790000|2022-05-10 08:19:50|15210.1|15208.6|15211.8|15210.3|15211.8|15210.3|15210.1|15208.6|23
1652170800000|2022-05-10 08:20:00|15212.8|15211.3|15215.1|15212.6|15215.1|15213.3|15211.8|15210.3|109
1652170810000|2022-05-10 08:20:10|15214.8|15212.3|15214.8|15212.3|15214.8|15213.3|15213.8|15211.9|27
1652170820000|2022-05-10 08:20:20|15214.4|15212.9|15215.8|15214.3|15216.8|15215.3|15214.4|15212.9|58
1652170830000|2022-05-10 08:20:30|15216.4|15214.9|15216.8|15215.3|15216.8|15215.3|15216.4|15214.3|10
1652170840000|2022-05-10 08:20:40|15215.8|15214.3|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|120
1652170850000|2022-05-10 08:20:50|15216.8|15215.3|15216.8|15215.3|15216.8|15216.3|15216.8|15215.3|20
1652170860000|2022-05-10 08:21:00|15217.8|15216.3|15217.8|15216.3|15217.8|15216.3|15216.8|15216.3|8
1652170870000|2022-05-10 08:21:10|15216.8|15215.3|15216.8|15215.3|15216.8|15215.3|15215.8|15214.3|72
1652170880000|2022-05-10 08:21:20|15217.1|15215.6|15217.8|15216.3|15217.8|15216.3|15216.8|15214.9|27
1652170890000|2022-05-10 08:21:30|15216.8|15215.3|15217.8|15216.3|15217.8|15216.3|15216.8|15215.3|1869
1652170900000|2022-05-10 08:21:40|15218.8|15217.3|15218.8|15217.3|15218.8|15217.3|15218.8|15217.3|64
1652170910000|2022-05-10 08:21:50|15218.1|15216.6|15220.8|15219.3|15220.8|15219.3|15218.1|15216.6|88
1652170920000|2022-05-10 08:22:00|15220.5|15219|15220.8|15219.3|15220.8|15219.3|15220.1|15218.3|104
1652170930000|2022-05-10 08:22:10|15220.4|15218.9|15220.8|15219.3|15220.8|15219.3|15220.4|15218.3|44
1652170940000|2022-05-10 08:22:20|15219.8|15218.3|15217.8|15216.3|15219.8|15219.3|15217.8|15215.3|170
1652170950000|2022-05-10 08:22:30|15216.8|15215.3|15217.8|15216.3|15217.8|15216.3|15216.8|15215.3|18
1652170960000|2022-05-10 08:22:40|15218.8|15217.3|15220.8|15218.3|15221.1|15219.3|15218.8|15217.3|100
1652170970000|2022-05-10 08:22:50|15219.8|15219.3|15221.1|15218.6|15221.1|15219.3|15219.8|15218.6|45
1652170980000|2022-05-10 08:23:00|15220.8|15218.3|15221.1|15219.6|15221.1|15219.6|15220.1|15218.3|113
1652170990000|2022-05-10 08:23:10|15220.1|15218.6|15220.8|15218.3|15221.1|15219.6|15220.1|15218.3|111
1652171000000|2022-05-10 08:23:20|15221.1|15219.6|15220.1|15218.6|15221.1|15219.6|15219.1|15217.6|174
1652171010000|2022-05-10 08:23:30|15219.1|15217.6|15219.1|15217.6|15219.1|15217.6|15218.1|15216.6|15
1652171020000|2022-05-10 08:23:40|15220.1|15218.6|15220.1|15218.6|15220.1|15218.6|15220.1|15218.6|89
1652171030000|2022-05-10 08:23:50|||||||||10
1652171040000|2022-05-10 08:24:00|15222.5|15221|15222.5|15221|15222.5|15221|15221.1|15219.6|294
1652171050000|2022-05-10 08:24:10|15223.5|15222|15224.5|15223|15225.5|15224|15223.5|15222|47
1652171060000|2022-05-10 08:24:20|15225.1|15222.6|15223.5|15222|15225.8|15224|15223.5|15222|134
1652171070000|2022-05-10 08:24:30|15224.5|15223|15225.5|15224|15225.8|15224|15223.5|15221.6|219
1652171080000|2022-05-10 08:24:40|15224.8|15223|15225.5|15224|15225.5|15224|15223.8|15222.3|272
1652171090000|2022-05-10 08:24:50|15226.5|15225|15225.5|15224|15226.5|15225|15224.5|15223|265
1652171100000|2022-05-10 08:25:00|15226.5|15225|15226.5|15225|15226.5|15225|15225.5|15224|151
1652171110000|2022-05-10 08:25:10|15225.5|15224|15225.5|15224|15226.5|15225|15225.5|15224|107
1652171120000|2022-05-10 08:25:20|15224.5|15223|15224.5|15223|15225.5|15224|15224.5|15223|296
1652171130000|2022-05-10 08:25:30|15225.5|15224|15225.5|15224|15225.5|15224|15225.5|15224|137
1652171140000|2022-05-10 08:25:40|15224.5|15223|15227.5|15226|15227.5|15226|15224.5|15223|142
1652171150000|2022-05-10 08:25:50|15228.5|15227|15227.5|15226|15228.5|15227|15227.5|15226|66
1652171160000|2022-05-10 08:26:00|15226.5|15225|15227.5|15226|15227.5|15226|15226.5|15225|110
1652171170000|2022-05-10 08:26:10|15228.5|15227|15228.2|15226.7|15228.5|15227|15228.2|15226.7|161
1652171180000|2022-05-10 08:26:20|15227.5|15226|15229.5|15228|15229.5|15228|15227.5|15226|76
1652171190000|2022-05-10 08:26:30|15230.5|15229|15230.5|15229|15231.5|15230|15230.5|15229|332
1652171200000|2022-05-10 08:26:40|15231.5|15229.3|15232.5|15231|15233.5|15231.3|15230.5|15229|261
1652171210000|2022-05-10 08:26:50|15233.5|15232|15233.5|15232|15233.5|15232|15233.5|15232|108
1652171220000|2022-05-10 08:27:00|15234.5|15233|15232.5|15231|15234.5|15233|15232.5|15231|280
1652171230000|2022-05-10 08:27:10|15232.2|15230.7|15230.8|15229.3|15233.5|15232|15230.5|15229|479
1652171240000|2022-05-10 08:27:20|15232.5|15231|15232.5|15231|15232.5|15231|15231.5|15230|72
1652171250000|2022-05-10 08:27:30|15233.2|15231.7|15234.8|15233.3|15234.8|15233.3|15233.2|15231.7|139
1652171260000|2022-05-10 08:27:40|15233.5|15232|15234.8|15233.3|15235.8|15234.3|15233.5|15232|167
1652171270000|2022-05-10 08:27:50|15234.1|15232.6|15240.2|15238.7|15240.2|15238.7|15234.1|15232.6|296
1652171280000|2022-05-10 08:28:00|15239.2|15237.7|15235.8|15234.3|15239.2|15237.7|15234.8|15233.3|515
1652171290000|2022-05-10 08:28:10|15237.7|15234.2|15238.2|15236.7|15240.8|15239|15237.7|15234.2|553
1652171300000|2022-05-10 08:28:20|15237.2|15235.7|15237.2|15235.7|15240.2|15238.7|15236.8|15234.3|255
1652171310000|2022-05-10 08:28:30|15236.2|15234.7|15237.2|15235.7|15237.2|15235.7|15235.8|15234.3|121
1652171320000|2022-05-10 08:28:40|15236.5|15235|15234.8|15233.3|15236.5|15235|15234.8|15233.3|156
1652171330000|2022-05-10 08:28:50|15235.8|15234.3|15237.2|15235.7|15238.2|15236.7|15235.8|15234.3|156
1652171340000|2022-05-10 08:29:00|15239.2|15237.7|15240.2|15238.7|15240.2|15238.7|15239.2|15237|412
1652171350000|2022-05-10 08:29:10|15241.2|15239.7|15240.2|15238.7|15241.2|15239.7|15240.2|15238.7|153
1652171360000|2022-05-10 08:29:20|15240.8|15239.3|15240.2|15238.7|15241.2|15239.7|15240.2|15238.7|258
1652171370000|2022-05-10 08:29:30|15239.2|15237.7|15238.2|15236.7|15239.2|15237.7|15238.2|15236.7|150
1652171380000|2022-05-10 08:29:40|15239.2|15235.7|15237.2|15235.7|15239.2|15236.7|15237.2|15235.7|144
1652171390000|2022-05-10 08:29:50|15238.2|15236.7|15242.2|15240.7|15242.2|15240.7|15238.2|15236.7|646
1652171400000|2022-05-10 08:30:00|15241.5|15240|15241.2|15239.7|15241.5|15240|15240.2|15238.3|152
1652171410000|2022-05-10 08:30:10|15240.2|15238.7|15240.2|15238.7|15241.5|15239.7|15239.5|15238|109
1652171420000|2022-05-10 08:30:20|15239.2|15237.7|15239.2|15237.7|15240.2|15238.7|15238.2|15236.3|101
1652171430000|2022-05-10 08:30:30|15238.2|15236.7|15240.2|15238.7|15240.2|15238.7|15238.2|15236.3|163
1652171440000|2022-05-10 08:30:40|15239.2|15237.7|15240.2|15238.7|15240.2|15238.7|15239.2|15237.7|38
1652171450000|2022-05-10 08:30:50|15241.2|15239.7|15242.2|15240.7|15242.8|15241.3|15241.2|15239.7|76
1652171460000|2022-05-10 08:31:00|15241.2|15239.7|15241.2|15239.7|15242.2|15240.7|15241.2|15239.7|94
1652171470000|2022-05-10 08:31:10|15242.2|15240.7|15242.2|15240.7|15242.2|15240.7|15241.2|15239.7|62
1652171480000|2022-05-10 08:31:20|15242.8|15241.3|15239.2|15237.7|15242.8|15241.3|15238.2|15236.7|129
1652171490000|2022-05-10 08:31:30|15239.8|15237.3|15240.2|15238.7|15241.2|15239.7|15239.8|15237.3|94
1652171500000|2022-05-10 08:31:40|15239.2|15237.7|15239.2|15237.7|15240.2|15238.7|15239.2|15237.7|257
1652171510000|2022-05-10 08:31:50|15240.2|15238.7|15242.8|15241.3|15242.8|15241.3|15239.2|15237.7|556
1652171520000|2022-05-10 08:32:00|15242.5|15241|15242.8|15241.3|15242.8|15241.3|15242.5|15241|118
1652171530000|2022-05-10 08:32:10|15242.2|15240.3|15242.2|15240.7|15242.8|15240.7|15241.2|15239.3|137
1652171540000|2022-05-10 08:32:20||15239.7||15240.7||15240.7||15239.7|59
1652171550000|2022-05-10 08:32:30|15242.5|15240|15241.2|15239.7|15242.5|15240|15240.2|15238.7|207
1652171560000|2022-05-10 08:32:40|15242.5|15240|15241.2|15239.7|15242.5|15240|15241.2|15239.7|38
1652171570000|2022-05-10 08:32:50|15241.5|15240|15242.2|15240.7|15242.2|15240.7|15241.2|15239.7|78
1652171580000|2022-05-10 08:33:00||15239.7||15240.7||15240.7||15239.7|113
1652171590000|2022-05-10 08:33:10|||||||||16
1652171600000|2022-05-10 08:33:20|15242.8|15241.3|15244.2|15242.7|15244.2|15242.7|15242.2|15240.3|58
1652171610000|2022-05-10 08:33:30|15243.2|15241.7|15245.2|15243.7|15245.2|15243.7|15243.2|15241.7|231
1652171620000|2022-05-10 08:33:40|15246.2|15244.3|15249.2|15247.7|15249.2|15247.7|15245.8|15244.3|138
1652171630000|2022-05-10 08:33:50|15250.2|15248|15253.8|15252.3|15253.8|15252.3|15249.5|15248|284
1652171640000|2022-05-10 08:34:00|15252.8|15251.3|15252.8|15251.3|15253.8|15252.3|15251.5|15249|334
1652171650000|2022-05-10 08:34:10|15251.8|15250.3|15252.8|15251.3|15252.8|15251.3|15251.8|15250.3|115
1652171660000|2022-05-10 08:34:20|15253.2|15250.7|15252.8|15251.3|15253.2|15251.3|15252.5|15250.3|44
1652171670000|2022-05-10 08:34:30|15253.8|15252.3|15251.8|15250.3|15253.8|15252.3|15251.8|15250|73
1652171680000|2022-05-10 08:34:40|15252.8|15251.3|15255.8|15254.3|15255.8|15254.3|15251.8|15250|76
1652171690000|2022-05-10 08:34:50|15256.8|15255.3|15254.8|15253.3|15256.8|15255.3|15254.8|15253.3|52
1652171700000|2022-05-10 08:35:00|15253.8|15252.3|15255.8|15254.3|15255.8|15254.3|15253.8|15252.3|100
1652171710000|2022-05-10 08:35:10|15254.8|15253.3|15254.8|15253.3|15255.2|15253.3|15254.5|15252.3|75
1652171720000|2022-05-10 08:35:20|15255.8|15255.3|15256.8|15255.3|15257.8|15256.3|15255.8|15254.7|223
1652171730000|2022-05-10 08:35:30|15257.8|15256.3|15257.8|15256.3|15258.8|15257.3|15256.8|15255.3|276
1652171740000|2022-05-10 08:35:40|15257.5|15256|15255.8|15254.3|15257.8|15256.3|15254.8|15253.3|282
1652171750000|2022-05-10 08:35:50|15255.2|15253.7|15252.8|15251.3|15256.2|15254.3|15252.8|15251.3|280
1652171760000|2022-05-10 08:36:00|15253.2|15251.7|15250.5|15249|15253.2|15251.7|15250.2|15248.3|592
1652171770000|2022-05-10 08:36:10|15249.5|15248|15249.5|15248|15250.5|15249|15249.5|15248|85
1652171780000|2022-05-10 08:36:20|15249.8|15248.3|15249.5|15248|15250.5|15249|15249.5|15248|96
1652171790000|2022-05-10 08:36:30|15250.5|15249|15249.5|15248|15250.5|15249|15249.5|15248|148
1652171800000|2022-05-10 08:36:40|15250.5|15249|15251.5|15250|15251.5|15250|15249.5|15248|57
1652171810000|2022-05-10 08:36:50|15250.8|15249.3|15250.5|15249|15252.8|15251|15250.5|15249|181
1652171820000|2022-05-10 08:37:00|15250.2|15248.7|15249.5|15248|15250.5|15249|15248.5|15247|192
1652171830000|2022-05-10 08:37:10|15250.2|15247.7|15253.5|15252|15254.8|15253|15249.5|15247.7|395
1652171840000|2022-05-10 08:37:20|15254.5|15253|15254.5|15253|15254.8|15253.3|15254.5|15253|551
1652171850000|2022-05-10 08:37:30|15255.5|15254|15256.8|15255.3|15257.8|15256.3|15255.5|15254|84
1652171860000|2022-05-10 08:37:40|15257.8|15256.3|15259.8|15258.3|15259.8|15258.3|15257.8|15256.3|74
1652171870000|2022-05-10 08:37:50|15260.2|15258.7|15259.8|15258.3|15261.2|15259.3|15259.8|15258.3|160
1652171880000|2022-05-10 08:38:00|15258.8|15257.3|15259.8|15258.3|15259.8|15258.3|15257.8|15256.3|608
1652171890000|2022-05-10 08:38:10|15260.2|15258.7|15260.8|15258.3|15260.8|15259.3|15259.5|15257.7|113
1652171900000|2022-05-10 08:38:20|15259.8|15259.3|15259.8|15258.3|15261.2|15259.3|15259.2|15257.3|110
1652171910000|2022-05-10 08:38:30|15260.8|15257.3|15261.8|15260.3|15261.8|15260.3|15258.8|15257.3|103
1652171920000|2022-05-10 08:38:40|15260.8|15259.3|15259.8|15258.3|15261.8|15259.3|15259.8|15258.3|139
1652171930000|2022-05-10 08:38:50|15260.8|15259.3|15261.8|15260.3|15261.8|15260.3|15260.8|15258.3|207
1652171940000|2022-05-10 08:39:00|15262.2|15260.7|15263.8|15262.3|15263.8|15262.3|15261.8|15260.3|163
1652171950000|2022-05-10 08:39:10|15262.8|15261.3|15261.8|15260.3|15262.8|15261.3|15261.5|15259|164
1652171960000|2022-05-10 08:39:20|15262.8|15261.3|15263.8|15262.3|15263.8|15262.3|15261.8|15260.3|72
1652171970000|2022-05-10 08:39:30|15264.2|15262.7|15263.8|15262.3|15264.2|15262.7|15262.8|15261.3|41
1652171980000|2022-05-10 08:39:40|15262.8|15261.3|15261.8|15260.3|15262.8|15261.3|15261.8|15260.3|127
1652171990000|2022-05-10 08:39:50|15263.2|15260.7|15261.8|15260.3|15264.2|15262.3|15261.8|15260|120
1652172000000|2022-05-10 08:40:00|15262.8|15261.3|15263.8|15262.3|15263.8|15262.3|15262.5|15261|73
1652172010000|2022-05-10 08:40:10|15263.2|15261.3|15263.8|15262.3|15264.2|15262.3|15263.2|15261.3|84
1652172020000|2022-05-10 08:40:20|15265.8|15264.3|15265.8|15264.3|15265.8|15264.3|15264.8|15263.3|30
1652172030000|2022-05-10 08:40:30|15264.8|15263.3|15266.5|15264|15266.5|15264.3|15264.5|15263|208
1652172040000|2022-05-10 08:40:40|15265.8|15264.3|15265.8|15264.3|15266.2|15264.7|15264.8|15263|108
1652172050000|2022-05-10 08:40:50|15264.8|15263.3|15265.8|15264.3|15265.8|15264.3|15264.8|15263.3|65
1652172060000|2022-05-10 08:41:00|15264.8|15263.3|15264.8|15263.3|15264.8|15263.3|15263.8|15261.3|197
1652172070000|2022-05-10 08:41:10|15265.8|15264.3|15267.9|15266.4|15267.9|15266.4|15264.8|15263|76
1652172080000|2022-05-10 08:41:20|15268.9|15267.4|15271.2|15269.7|15271.2|15269.7|15268.9|15266.4|614
1652172090000|2022-05-10 08:41:30|15270.2|15268.7|15268.9|15267.4|15270.2|15268.7|15267.9|15266.4|85
1652172100000|2022-05-10 08:41:40|15267.9|15266.4|15265.6|15264.1|15267.9|15266.4|15265.6|15264.1|175
1652172110000|2022-05-10 08:41:50|15264.9|15263.4|15265.9|15264.4|15266.9|15264.4|15264.9|15263|384
1652172120000|2022-05-10 08:42:00|15264.9|15263.4|15262.9|15261.4|15266.2|15264.4|15262.9|15261.4|172
1652172130000|2022-05-10 08:42:10|15263.9|15262.4|15267.5|15266|15267.9|15266.4|15262.9|15261.4|61
1652172140000|2022-05-10 08:42:20|15266.9|15265.4|15265.9|15264.4|15268.9|15267.4|15265.9|15264.4|1233
1652172150000|2022-05-10 08:42:30|15264.9|15263.4|15267.9|15266.4|15267.9|15266.4|15264.9|15263.4|70
1652172160000|2022-05-10 08:42:40|15268.9|15267.4|15265.9|15264.4|15268.9|15267.4|15265.9|15264.4|144
1652172170000|2022-05-10 08:42:50|15266.9|15265.4|15266.9|15265.4|15266.9|15265.4|15266.5|15264.4|24
1652172180000|2022-05-10 08:43:00|15265.9|15264.4|15262.9|15261.4|15266.9|15264.4|15262.9|15261.4|134
1652172190000|2022-05-10 08:43:10|15261.9|15260.4|15260.9|15259.4|15261.9|15260.4|15260.9|15259.4|88
1652172200000|2022-05-10 08:43:20|15260.6|15259.1|15262.9|15261.4|15262.9|15261.4|15260.6|15259.1|298
1652172210000|2022-05-10 08:43:30|15261.9|15260.4|15261.9|15260.4|15263.9|15262.4|15261.9|15260.4|155
1652172220000|2022-05-10 08:43:40|15262.9|15261.4|15261.9|15260.4|15262.9|15261.4|15261.2|15259|236
1652172230000|2022-05-10 08:43:50|15263.2|15260.7|15262.9|15260.4|15263.2|15261.4|15261.9|15260.4|200
1652172240000|2022-05-10 08:44:00|15261.9|15259.4|15260.6|15259.1|15261.9|15260.4|15260.6|15259.1|395
1652172250000|2022-05-10 08:44:10|15259.9|15258.4|15258.9|15257.4|15259.9|15258.4|15258.6|15257.1|186
1652172260000|2022-05-10 08:44:20|15259.9|15258.4|15257.9|15256.4|15259.9|15258.4|15256.9|15255.4|190
1652172270000|2022-05-10 08:44:30|15256.9|15255.4|15257.9|15255.4|15259.2|15257.4|15256.9|15254.4|233
1652172280000|2022-05-10 08:44:40|15257.5|15255|15258.9|15257.4|15258.9|15257.4|15256.9|15254.4|38
1652172290000|2022-05-10 08:44:50|15259.9|15258.4|15259.9|15258.4|15259.9|15258.4|15258.9|15257.4|87
1652172300000|2022-05-10 08:45:00|15258.9|15257.4|15256.9|15255.4|15258.9|15258.4|15256.9|15255.4|127
1652172310000|2022-05-10 08:45:10|15257.2|15255.7|15257.9|15255.4|15257.9|15256.4|15256.6|15255.1|100
1652172320000|2022-05-10 08:45:20|15258.9|15256.4|15259.9|15258.4|15259.9|15258.4|15257.9|15256.4|90
1652172330000|2022-05-10 08:45:30|15258.9|15257.4|15258.9|15256.4|15259.2|15257.4|15257.9|15256.4|177
1652172340000|2022-05-10 08:45:40|15258.2|15256.7|15256.9|15255.4|15258.9|15257.4|15256.9|15255.4|120
1652172350000|2022-05-10 08:45:50|15257.9|15256.4|15257.5|15256|15258.9|15257|15257.5|15255.7|102
1652172360000|2022-05-10 08:46:00|15258.5|15257|15259.9|15258.4|15260.2|15258.7|15258.5|15257|265
1652172370000|2022-05-10 08:46:10|15260.2|15258.7|15260.9|15259.4|15260.9|15259.4|15259.9|15258.4|98
1652172380000|2022-05-10 08:46:20|15261.9|15260|15260.9|15259.4|15261.9|15260.4|15259.9|15258.4|69
1652172390000|2022-05-10 08:46:30|15259.9|15258.4|15260.9|15259.4|15260.9|15259.4|15258.9|15257.4|112
1652172400000|2022-05-10 08:46:40|15261.9|15260.4|15258.9|15257.4|15261.9|15260.4|15258.9|15257.4|170
1652172410000|2022-05-10 08:46:50|15257.9|15256.4|15258.9|15257.4|15259.6|15258.1|15257.9|15256.4|49
1652172420000|2022-05-10 08:47:00|15259.9|15258.4|15259.9|15258.4|15260.9|15259.4|15259.5|15257.4|206
1652172430000|2022-05-10 08:47:10|15258.9|15257.4|15258.9|15257.4|15259.9|15257.7|15258.9|15257.4|4
1652172440000|2022-05-10 08:47:20|15257.9|15256.4|15257.9|15256.4|15258.9|15256.4|15256.9|15255.4|54
1652172450000|2022-05-10 08:47:30|15257.2|15255.7|15255.9|15254.4|15257.9|15256.4|15255.9|15254.4|118
1652172460000|2022-05-10 08:47:40|15256.9|15255.4|15258.9|15257.4|15258.9|15257.4|15256.9|15254.4|100
1652172470000|2022-05-10 08:47:50|15259.9|15257|15258.9|15257.4|15259.9|15258.4|15258.9|15257|60
1652172480000|2022-05-10 08:48:00|15259.5|15258|15258.9|15257.4|15260.2|15258.4|15258.9|15257.4|61
1652172490000|2022-05-10 08:48:10|15257.9|15256.4|15257.9|15256.4|15258.9|15257.4|15257.9|15256.4|240
1652172500000|2022-05-10 08:48:20|15258.9|15257.4|15259.9|15258.4|15259.9|15258.4|15257.9|15256.4|64
1652172510000|2022-05-10 08:48:30|||||||||98
1652172520000|2022-05-10 08:48:40|15260.9|15259.4|15260.9|15259.4|15261.2|15259.4|15260.5|15258.4|33
1652172530000|2022-05-10 08:48:50|15262.2|15259.7|15260.9|15259.4|15262.2|15260.4|15260.9|15259.4|139
1652172540000|2022-05-10 08:49:00|15261.9|15259.7|15260.9|15259.4|15261.9|15259.7|15259.9|15258.4|47
1652172550000|2022-05-10 08:49:10|15259.9|15258.4|15261.9|15260.4|15261.9|15260.4|15259.9|15258|96
1652172560000|2022-05-10 08:49:20|15260.9|15259.4|15258.9|15257.4|15260.9|15259.4|15256.9|15255.4|433
1652172570000|2022-05-10 08:49:30|15256.9|15255.4|15255.9|15254.4|15257.9|15255.4|15254.9|15253.4|154
1652172580000|2022-05-10 08:49:40|15256.5|15254|15255.5|15254|15256.9|15255.4|15255.5|15254|136
1652172590000|2022-05-10 08:49:50|15257.5|15256|15259.5|15258|15259.5|15258|15257.5|15256|254
1652172600000|2022-05-10 08:50:00|15259|15257|15257.5|15256|15259.5|15258|15257.5|15255|166
1652172610000|2022-05-10 08:50:10|15258.5|15257|15258.5|15257|15258.5|15257|15257.5|15256|50
1652172620000|2022-05-10 08:50:20|15257.9|15256|15256.5|15255|15258.5|15256.4|15256.5|15255|17
1652172630000|2022-05-10 08:50:30|15257.5|15256|15256.5|15255|15257.5|15256|15256.5|15255|238
1652172640000|2022-05-10 08:50:40|15255.9|15254.4|15254.5|15253|15255.9|15254.4|15254.5|15253|176
1652172650000|2022-05-10 08:50:50|15255.5|15254|15255.5|15254|15255.5|15254|15254.5|15253|181
1652172660000|2022-05-10 08:51:00|15254.5|15253|15254.5|15253|15256.9|15255|15253.5|15252|313
1652172670000|2022-05-10 08:51:10|15255.5|15254|15253.5|15252|15255.5|15254|15253.5|15252|108
1652172680000|2022-05-10 08:51:20|15254.5|15253|15253.5|15252|15255.9|15254|15253.5|15252|37
1652172690000|2022-05-10 08:51:30|15254.2|15252.7|15255.5|15254|15256.5|15255|15254.2|15252|141
1652172700000|2022-05-10 08:51:40|15255.9|15254.4|15256.5|15255|15257.5|15255|15255.5|15254|88
1652172710000|2022-05-10 08:51:50|15255.5|15254|15254.5|15253|15256.5|15255|15253.5|15252|139
1652172720000|2022-05-10 08:52:00|15255.5|15254|15254.5|15253|15255.5|15254|15253.5|15251.7|261
1652172730000|2022-05-10 08:52:10|15254.9|15253.4|15253.5|15252|15255.5|15254|15253.5|15252|214
1652172740000|2022-05-10 08:52:20|15252.9|15251.4|15253.5|15252|15253.5|15252|15252.5|15251|162
1652172750000|2022-05-10 08:52:30|15254.5|15253|15254.5|15253|15254.5|15253|15254.5|15253|138
1652172760000|2022-05-10 08:52:40|15253.5|15252|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|61
1652172770000|2022-05-10 08:52:50|15252.9|15251.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|91
1652172780000|2022-05-10 08:53:00|15252.9|15251.4|15250.9|15249.4|15252.9|15251.4|15250.5|15248.4|301
1652172790000|2022-05-10 08:53:10|15249.9|15248.4|15248.9|15247.4|15250.9|15249.4|15248.9|15247.4|333
1652172800000|2022-05-10 08:53:20|15249.9|15248.4|15247.9|15246.4|15249.9|15248.4|15247.9|15246.4|224
1652172810000|2022-05-10 08:53:30|15248.9|15247.4|15246.9|15245.4|15248.9|15247.4|15246.9|15244.4|251
1652172820000|2022-05-10 08:53:40|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|15246.9|15245.4|271
1652172830000|2022-05-10 08:53:50|15247.5|15245.4|15246.9|15245.4|15247.9|15246.4|15246.9|15245.4|173
1652172840000|2022-05-10 08:54:00|15246.2|15244.7|15245.9|15243.4|15246.5|15245|15244.9|15243.4|138
1652172850000|2022-05-10 08:54:10|15245.5|15243|15245.9|15244.4|15245.9|15244.4|15244.9|15243|119
1652172860000|2022-05-10 08:54:20|15246.5|15245|15248.9|15247.4|15248.9|15247.4|15245.9|15244.4|280
1652172870000|2022-05-10 08:54:30|15249.9|15246.4|15247.9|15246.4|15249.9|15246.4|15246.9|15245.4|229
1652172880000|2022-05-10 08:54:40|15248.9|15245.4|15246.9|15245.4|15248.9|15245.4|15246.9|15245.4|88
1652172890000|2022-05-10 08:54:50|15247.9|15245.7|15249.9|15247.4|15249.9|15247.4|15246.9|15245.4|59
1652172900000|2022-05-10 08:55:00|15248.9|15248.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|150
1652172910000|2022-05-10 08:55:10|15250.9|15249.4|15249.9|15248.4|15250.9|15249.4|15248.9|15247|331
1652172920000|2022-05-10 08:55:20|15249.5|15248|15249.9|15247.4|15249.9|15248|15248.9|15247.4|32
1652172930000|2022-05-10 08:55:30|15249.5|15248|15250.9|15249.4|15251.9|15250.4|15249.5|15248|223
1652172940000|2022-05-10 08:55:40|15251.2|15249.7|15251.9|15250.4|15251.9|15250.4|15249.9|15248|146
1652172950000|2022-05-10 08:55:50|15250.9|15249.4|15250.9|15249.4|15252.2|15250.4|15250.9|15249.4|66
1652172960000|2022-05-10 08:56:00|15251.5|15249|15250.9|15249.4|15251.9|15250.4|15250.9|15249|46
1652172970000|2022-05-10 08:56:10|15251.9|15250|15250.9|15249.4|15251.9|15250.4|15250.9|15249.4|21
1652172980000|2022-05-10 08:56:20|15251.9|15250.4|15253.5|15252|15253.9|15252|15251.9|15250.4|185
1652172990000|2022-05-10 08:56:30|15253.9|15251.4|15253.9|15251.4|15253.9|15252.4|15252.9|15251.4|29
1652173000000|2022-05-10 08:56:40|15253.5|15252|15254.9|15252.4|15254.9|15252.4|15251.9|15250.4|221
1652173010000|2022-05-10 08:56:50|15253.9|15253.4|15251.5|15250|15254.9|15253.4|15251.5|15250|128
1652173020000|2022-05-10 08:57:00|15252.2|15250.7|15252.5|15251|15252.5|15251|15251.5|15250|121
1652173030000|2022-05-10 08:57:10|15250.5|15249|15249.5|15248|15251.5|15250|15249.5|15247.7|341
1652173040000|2022-05-10 08:57:20|15249.9|15248.4|15247.5|15246|15249.9|15248.4|15247.5|15246|137
1652173050000|2022-05-10 08:57:30|15247.8|15246.3|15247.5|15246|15248.5|15247|15247.5|15246|118
1652173060000|2022-05-10 08:57:40|15246.5|15245|15246.5|15245|15247.5|15245|15246.5|15245|51
1652173070000|2022-05-10 08:57:50|15247.5|15246|15247.5|15246|15248.5|15247|15246.5|15245|202
1652173080000|2022-05-10 08:58:00|15248.5|15247|15249.5|15248|15250.5|15249|15248.5|15246.7|110
1652173090000|2022-05-10 08:58:10|15248.5|15247|15250.5|15249|15250.5|15249|15248.5|15247|183
1652173100000|2022-05-10 08:58:20|15249.5|15248|15249.5|15247|15249.5|15248|15248.5|15246.7|107
1652173110000|2022-05-10 08:58:30|15249.2|15247.7|15248.5|15247|15249.5|15248|15248.5|15247|4
1652173120000|2022-05-10 08:58:40|15247.8|15246.3|15246.5|15245|15248.5|15247|15246.5|15245|81
1652173130000|2022-05-10 08:58:50|15247.5|15245.4|15249.5|15248|15249.5|15248|15246.9|15245.4|290
1652173140000|2022-05-10 08:59:00|15249.9|15247.4|15249.5|15248|15250.5|15249|15249.4|15247.4|98
1652173150000|2022-05-10 08:59:10|15250.5|15248.7|15248.5|15247|15250.5|15248.7|15247.8|15246.3|85
1652173160000|2022-05-10 08:59:20|15249.5|15248|15248.5|15246|15249.5|15248|15247.5|15246|154
1652173170000|2022-05-10 08:59:30|15247.9|15247|15243.5|15242|15248.5|15247|15243.5|15242|357
1652173180000|2022-05-10 08:59:40|15244.5|15243|15242.5|15241|15244.5|15243|15242.5|15241|44
1652173190000|2022-05-10 08:59:50|15242.2|15240.7|15241.5|15240|15243.5|15242|15241.2|15238.7|285
1652173200000|2022-05-10 09:00:00|15242.5|15241|15241.5|15240|15242.5|15241|15240.5|15239|211
1652173210000|2022-05-10 09:00:10|||||||||53
1652173220000|2022-05-10 09:00:20|15240.5|15239|15243.5|15241|15243.5|15242|15240.5|15239|154
1652173230000|2022-05-10 09:00:30|15242.5|15241.7|15243.5|15242|15243.5|15242|15242.5|15241|121
1652173240000|2022-05-10 09:00:40|15243.8|15242.3|15243.5|15242|15244.8|15243.3|15243.5|15242|191
1652173250000|2022-05-10 09:00:50|15244.5|15243|15242.5|15240|15245.5|15244|15240.5|15239|157
1652173260000|2022-05-10 09:01:00|15241.5|15239.4|15240.5|15239|15241.9|15240|15237.5|15236|229
1652173270000|2022-05-10 09:01:10|15241.5|15240|15243.5|15242|15243.9|15242|15241.2|15239|200
1652173280000|2022-05-10 09:01:20|15244.5|15243|15242.5|15241|15244.5|15243|15241.5|15240|237
1652173290000|2022-05-10 09:01:30|15243.2|15241.7|15244.5|15243|15244.5|15243|15242.5|15240|241
1652173300000|2022-05-10 09:01:40|15243.5|15242|15241.5|15240|15243.5|15242|15241.5|15240|157
1652173310000|2022-05-10 09:01:50|15242.5|15239.7|15241.5|15240|15242.5|15240|15241.2|15239.7|74
1652173320000|2022-05-10 09:02:00|15242.5|15239|15241.5|15240|15242.5|15240|15240.5|15239|110
1652173330000|2022-05-10 09:02:10|15242.5|15242|15244.5|15243|15244.5|15243|15241.5|15240.7|171
1652173340000|2022-05-10 09:02:20|15245.5|15244|15244.5|15243|15245.5|15244|15244.5|15243|82
1652173350000|2022-05-10 09:02:30|15245.5|15244|15246.5|15245|15246.9|15245|15245.5|15244|86
1652173360000|2022-05-10 09:02:40|15245.5|15244|15246.5|15245|15246.5|15245|15244.5|15243|89
1652173370000|2022-05-10 09:02:50|15245.8|15244.3|15247.5|15246|15248.9|15247|15245.5|15244|143
1652173380000|2022-05-10 09:03:00|15246.5|15245|15244.5|15243|15247.5|15246|15244.5|15243|347
1652173390000|2022-05-10 09:03:10|15243.5|15242|15238.5|15237|15244.5|15243|15237.5|15235.7|245
1652173400000|2022-05-10 09:03:20|15239.5|15238|15238.5|15237|15242.9|15241|15238.5|15237|216
1652173410000|2022-05-10 09:03:30|15238.8|15237.3|15239.5|15238|15239.5|15238|15236.5|15235|133
1652173420000|2022-05-10 09:03:40|15240.5|15239|15240.5|15238|15242.9|15241|15240.2|15238|64
1652173430000|2022-05-10 09:03:50|15239.5|15237|15238.5|15237|15240.5|15238|15238.5|15237|140
1652173440000|2022-05-10 09:04:00|15239.9|15237.4|15245.5|15243|15245.5|15243|15239.5|15237.4|228
1652173450000|2022-05-10 09:04:10|15244.5|15244|15244.5|15243|15245.5|15244|15244.5|15242.7|388
1652173460000|2022-05-10 09:04:20|15244.8|15243.3|15243.5|15242|15245.5|15244|15243.5|15241|298
1652173470000|2022-05-10 09:04:30|15242.5|15241|15245.9|15243.4|15245.9|15244|15242.5|15240.4|77
1652173480000|2022-05-10 09:04:40|15245.5|15243|15247.5|15246|15247.5|15246|15245.5|15243|152
1652173490000|2022-05-10 09:04:50|15246.5|15245|15246.5|15244|15246.5|15245|15245.5|15243.4|112
1652173500000|2022-05-10 09:05:00|15245.5|15244.7|15244.5|15243|15246.5|15244.7|15243.5|15242|207
1652173510000|2022-05-10 09:05:10|15244.8|15243.3|15242.5|15241|15245.5|15244|15242.5|15241|70
1652173520000|2022-05-10 09:05:20|15243.5|15242|15243.5|15242|15244.5|15243|15243.5|15242|89
1652173530000|2022-05-10 09:05:30|15244.5|15243|15245.5|15244|15245.5|15244|15244.5|15242|184
1652173540000|2022-05-10 09:05:40|15246.5|15245|15247.5|15245|15248.5|15247|15246.5|15245|109
1652173550000|2022-05-10 09:05:50|15246.5|15246|15246.5|15245|15248.5|15247|15246.5|15245|139
1652173560000|2022-05-10 09:06:00|15247.5|15246|15247.5|15245|15248.5|15246|15245.5|15244|91
1652173570000|2022-05-10 09:06:10|15246.5|15245.4|15246.5|15245|15247.5|15246|15245.5|15244|36
1652173580000|2022-05-10 09:06:20|15245.5|15244|15243.5|15242|15245.5|15244|15242.5|15241|134
1652173590000|2022-05-10 09:06:30|15242.5|15241|15243.5|15242|15244.5|15242.4|15242.5|15241|29
1652173600000|2022-05-10 09:06:40|15244.5|15243|15242.5|15241|15244.5|15243|15242.5|15241|20
1652173610000|2022-05-10 09:06:50|15243.5|15242|15243.5|15242|15244.9|15243|15242.5|15241|35
1652173620000|2022-05-10 09:07:00|15244.5|15243|15244.5|15243|15244.5|15243|15243.5|15242|110
1652173630000|2022-05-10 09:07:10|15244.2|15242|15242.5|15241|15244.2|15243|15241.5|15240|25
1652173640000|2022-05-10 09:07:20|15241.5|15240|15243.5|15241|15243.5|15241|15241.5|15240|62
1652173650000|2022-05-10 09:07:30|15242.5|15242|15242.5|15240|15242.5|15242|15241.5|15240|54
1652173660000|2022-05-10 09:07:40|15241.5|15239.3|15242.5|15241|15242.5|15241|15240.5|15239|17
1652173670000|2022-05-10 09:07:50|15241.9|15240.4|15241.5|15240|15241.9|15240.4|15241.5|15240|36
1652173680000|2022-05-10 09:08:00|15240.5|15239|15242.5|15241|15242.5|15241|15240.5|15239|218
1652173690000|2022-05-10 09:08:10|15241.5|15240|15240.5|15239|15242.5|15241|15240.5|15238.7|150
1652173700000|2022-05-10 09:08:20|15239.8|15238.3|15239.2|15237.7|15240.5|15239|15239.2|15237.7|104
1652173710000|2022-05-10 09:08:30|15238.2|15236.7|15238.2|15236.7|15238.2|15237.7|15237.2|15235.7|259
1652173720000|2022-05-10 09:08:40|15239.2|15237.7|15239.2|15236.7|15239.2|15237.7|15237.2|15235.7|61
1652173730000|2022-05-10 09:08:50|15238.2|15235.7|15237.2|15235.7|15238.2|15235.7|15236.5|15234.7|60
1652173740000|2022-05-10 09:09:00|15238.2|15234.7|15239.2|15237.7|15239.2|15237.7|15238.2|15234.7|184
1652173750000|2022-05-10 09:09:10|15238.8|15236.7|15239.2|15237.7|15239.2|15237.7|15238.2|15236.7|27
1652173760000|2022-05-10 09:09:20|||||||||50
1652173770000|2022-05-10 09:09:30|15240.5|15239|15242.5|15241|15243.5|15242|15240.5|15239|130
1652173780000|2022-05-10 09:09:40|15241.5|15240|15244.5|15242|15244.5|15243|15241.5|15240|207
1652173790000|2022-05-10 09:09:50|15244.2|15242.7|15243.5|15242|15245.5|15243|15243.5|15241.7|42
1652173800000|2022-05-10 09:10:00|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15242|17
1652173810000|2022-05-10 09:10:10|15245.5|15243.4|15243.5|15242|15245.5|15243.4|15243.5|15242|8
1652173820000|2022-05-10 09:10:20|15242.5|15241|15242.5|15241|15243.5|15242|15242.5|15241|64
1652173830000|2022-05-10 09:10:30|15242.8|15241.3|15243.5|15242|15244.5|15242.4|15242.8|15241.3|21
1652173840000|2022-05-10 09:10:40|||||||||59
1652173850000|2022-05-10 09:10:50|15243.2|15241.7|15242.5|15241|15243.5|15241.7|15241.5|15240|235
1652173860000|2022-05-10 09:11:00|15240.5|15239|15239.2|15237.7|15240.5|15239|15239.2|15237.7|83
1652173870000|2022-05-10 09:11:10|15239.5|15238|15239.2|15236.7|15240.5|15239|15239.2|15236.7|32
1652173880000|2022-05-10 09:11:20|15238.2|15237.7|15238.2|15236.7|15239.2|15237.7|15238.2|15236.7|158
1652173890000|2022-05-10 09:11:30|15238.5|15236|15237.2|15235.7|15238.5|15236.7|15237.2|15235.7|245
1652173900000|2022-05-10 09:11:40|15237.5|15234.7|15237.2|15235.7|15237.5|15235.7|15236.8|15234.7|75
1652173910000|2022-05-10 09:11:50|15238.2|15236|15237.2|15235.7|15238.2|15236|15237.2|15235.7|81
1652173920000|2022-05-10 09:12:00|15238.2|15236.7|15236.2|15234.7|15238.2|15236.7|15236.2|15234.7|38
1652173930000|2022-05-10 09:12:10|15235.2|15233.7|15234.2|15232.7|15235.2|15233.7|15234.2|15232.7|158
1652173940000|2022-05-10 09:12:20|15233.2|15231.7|15232.2|15230.7|15233.2|15231.7|15232.2|15230.7|122
1652173950000|2022-05-10 09:12:30|15231.2|15229.7|15231.2|15229.7|15231.2|15229.7|15231.2|15229.7|106
1652173960000|2022-05-10 09:12:40|15232.2|15228.7|15231.2|15229.7|15232.2|15230.7|15231.2|15228.7|107
1652173970000|2022-05-10 09:12:50|15232.2|15230.7|15234.2|15232.7|15235.2|15233.7|15232.2|15230.7|577
1652173980000|2022-05-10 09:13:00|15233.2|15231.7|15232.2|15230.7|15234.2|15232.7|15232.2|15230.7|44
1652173990000|2022-05-10 09:13:10|15233.2|15231.7|15233.2|15231.7|15233.2|15231.7|15232.2|15230.7|101
1652174000000|2022-05-10 09:13:20|15232.8|15230.7|15234.2|15232.7|15234.5|15232.7|15232.8|15230.7|14
1652174010000|2022-05-10 09:13:30|15233.8|15232.3|15232.2|15230.7|15234.2|15232.3|15232.2|15230.7|180
1652174020000|2022-05-10 09:13:40|15231.2|15229.7|15231.2|15229.7|15232.2|15230.7|15231.2|15229.7|119
1652174030000|2022-05-10 09:13:50|15230.2|15228.7|15231.2|15229.7|15232.2|15230.7|15230.2|15228.7|74
1652174040000|2022-05-10 09:14:00|15232.2|15230.7|15231.2|15229.7|15232.2|15230.7|15231.2|15229.7|62
1652174050000|2022-05-10 09:14:10|15230.8|15228.7|15230.8|15229.3|15231.5|15230|15230.2|15228.7|155
1652174060000|2022-05-10 09:14:20|15231.8|15230.3|15230.8|15229.3|15231.8|15230.3|15230.8|15229.3|12
1652174070000|2022-05-10 09:14:30|15231.8|15230.3|15232.8|15230.3|15232.8|15230.3|15231.8|15230.3|24
1652174080000|2022-05-10 09:14:40|15232.2|15230.7|15233.8|15232.3|15233.8|15232.3|15231.8|15230.3|33
1652174090000|2022-05-10 09:14:50|||||||||51
1652174100000|2022-05-10 09:15:00|15234.8|15233.3|15235.8|15234.3|15235.8|15234.3|15234.8|15233.3|313
1652174110000|2022-05-10 09:15:10|15236.8|15235.3|15236.8|15235.3|15236.8|15235.3|15235.8|15234.3|60
1652174120000|2022-05-10 09:15:20|15235.8|15234.3|15234.8|15233.3|15236.2|15234.3|15233.8|15232.3|174
1652174130000|2022-05-10 09:15:30|15234.5|15233|15234.8|15233.3|15234.8|15233.3|15233.8|15232.3|87
1652174140000|2022-05-10 09:15:40|15235.8|15234.3|15235.8|15234.3|15235.8|15234.3|15235.8|15234.3|77
1652174150000|2022-05-10 09:15:50|15234.8|15233.3|15235.8|15234.3|15235.8|15234.3|15234.8|15233.3|50
1652174160000|2022-05-10 09:16:00|15234.8|15233.3|15233.8|15232.3|15234.8|15234.3|15233.8|15232.3|158
1652174170000|2022-05-10 09:16:10|15234.8|15233.3|15235.2|15233.7|15235.2|15233.7|15234.2|15232.7|95
1652174180000|2022-05-10 09:16:20|15234.9|15233.4|15234.2|15232.7|15235.2|15233.7|15234.2|15232.7|11
1652174190000|2022-05-10 09:16:30|15235.2|15233.7|15234.2|15232.7|15235.2|15233.7|15234.2|15232.7|12
1652174200000|2022-05-10 09:16:40|15233.9|15232.4|15233.2|15231.7|15233.9|15232.4|15232.5|15231|165
1652174210000|2022-05-10 09:16:50|15232.2|15230.7|15232.2|15230.7|15232.2|15230.7|15232.2|15230.7|162
1652174220000|2022-05-10 09:17:00|15233.2|15231.7|15234.2|15232.7|15234.2|15232.7|15233.2|15231.7|18
1652174230000|2022-05-10 09:17:10|15233.2|15231.7|15233.2|15231.7|15233.2|15231.7|15233.2|15231.7|41
1652174240000|2022-05-10 09:17:20|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|3
1652174250000|2022-05-10 09:17:30|15233.2|15231.7|15233.2|15231.7|15234.2|15231.7|15233.2|15231.7|16
1652174260000|2022-05-10 09:17:40|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|15233.2|15231.7|91
1652174270000|2022-05-10 09:17:50|15235.2|15233.7|15234.2|15232.7|15235.2|15233.7|15233.2|15231.7|181
1652174280000|2022-05-10 09:18:00|15235.2|15233.7|15236.2|15234.7|15236.2|15234.7|15234.8|15232.7|104
1652174290000|2022-05-10 09:18:10|15237.2|15235.7|15237.2|15234.7|15237.2|15235.7|15236.2|15234.7|89
1652174300000|2022-05-10 09:18:20|15238.2|15235.7|15238.2|15236.7|15239.2|15236.7|15238.2|15235.7|236
1652174310000|2022-05-10 09:18:30|15239.2|15237|15238.2|15236.7|15239.5|15237.7|15238.2|15236.7|52
1652174320000|2022-05-10 09:18:40|15237.9|15236.4|15238.2|15236.7|15238.2|15236.7|15237.2|15235.7|32
1652174330000|2022-05-10 09:18:50|15237.5|15236|15239.2|15237.7|15239.2|15237.7|15237.2|15235.7|76
1652174340000|2022-05-10 09:19:00|15239.8|15237.3|15241.5|15239|15241.5|15240|15239.8|15237.3|43
1652174350000|2022-05-10 09:19:10|15242.5|15240|15243.5|15242|15243.5|15242|15242.5|15240|241
1652174360000|2022-05-10 09:19:20|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|49
1652174370000|2022-05-10 09:19:30|15243.5|15242|15242.5|15241|15243.5|15242|15241.8|15240|108
1652174380000|2022-05-10 09:19:40|15241.9|15240.4|15241.2|15239.7|15242.5|15241|15241.2|15239.7|100
1652174390000|2022-05-10 09:19:50|15240.9|15239.4|15239.2|15237.7|15240.9|15239.4|15238.2|15236.3|70
1652174400000|2022-05-10 09:20:00|15240.5|15238|15240.5|15239|15240.5|15239|15238.2|15236.7|43
1652174410000|2022-05-10 09:20:10|15239.8|15238.3|15239.2|15237.7|15239.8|15238.3|15239.2|15237.7|9
1652174420000|2022-05-10 09:20:20|15238.2|15236.7|15238.2|15236.7|15238.2|15236.7|15238.2|15236.7|15
1652174430000|2022-05-10 09:20:30|15239.2|15237.7|15239.2|15236.7|15239.2|15237.7|15239.2|15236.7|33
1652174440000|2022-05-10 09:20:40|15238.2|15237.7|15239.2|15236.7|15239.2|15237.7|15238.2|15236.7|72
1652174450000|2022-05-10 09:20:50|15238.2||15238.2||15238.2||15238.2||21
1652174460000|2022-05-10 09:21:00|15237.2|15235.7|15237.2|15235.7|15238.2|15236.7|15236.2|15234.7|119
1652174470000|2022-05-10 09:21:10|15236.2|15234.7|15237.2|15235.7|15237.2|15235.7|15236.2|15234.7|33
1652174480000|2022-05-10 09:21:20|15239.2|15236.7|15239.2|15237.7|15239.5|15237.7|15239.2|15236.7|56
1652174490000|2022-05-10 09:21:30|15240.5|15239|15239.2|15237.7|15240.5|15239|15239.2|15237.7|88
1652174500000|2022-05-10 09:21:40|15238.8|15236.7|15239.2|15237.7|15240.5|15239|15238.5|15236.7|149
1652174510000|2022-05-10 09:21:50|15240.5|15238|15240.5|15239|15240.5|15239|15239.2|15237.7|2
1652174520000|2022-05-10 09:22:00|15239.2|15237.7|15237.2|15235.7|15239.2|15237.7|15237.2|15235.7|58
1652174530000|2022-05-10 09:22:10|15236.2|15234.7|15235.2|15233.7|15236.2|15234.7|15234.2|15232.7|119
1652174540000|2022-05-10 09:22:20|15235.8|15233.3|15236.2|15234.7|15236.2|15234.7|15235.2|15233.3|261
1652174550000|2022-05-10 09:22:30|15235.9|15233.7|15236.2|15234.7|15236.2|15234.7|15235.2|15233.7|232
1652174560000|2022-05-10 09:22:40|15235.2|15233.7|15236.2|15234.7|15236.2|15234.7|15235.2|15233.7|61
1652174570000|2022-05-10 09:22:50|15235.9|15234.4|15235.2|15233.7|15235.9|15234.4|15235.2|15233.7|69
1652174580000|2022-05-10 09:23:00|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|68
1652174590000|2022-05-10 09:23:10|15234.8|15233.3|15235.2|15233.7|15235.2|15233.7|15234.8|15233.3|7
1652174600000|2022-05-10 09:23:20|15236.2|15234|15235.2|15233.7|15236.2|15234|15235.2|15233.7|76
1652174610000|2022-05-10 09:23:30|15236.2|15234.7|15237.2|15235.7|15237.2|15235.7|15236.2|15234.7|44
1652174620000|2022-05-10 09:23:40|15236.2|15234.7|15237.2|15235.7|15237.2|15235.7|15236.2|15234.7|112
1652174630000|2022-05-10 09:23:50|15238.2|15236.7|15238.2|15236.7|15239.2|15237.7|15238.2|15236.7|132
1652174640000|2022-05-10 09:24:00|15239.2|15237.7|15240.5|15239|15240.5|15239|15238.2|15236.7|273
1652174650000|2022-05-10 09:24:10|15240.2|15238.7|15240.5|15239|15240.8|15239.3|15240.2|15238|54
1652174660000|2022-05-10 09:24:20|||||||||46
1652174670000|2022-05-10 09:24:30|15241.2|15239.7|15240.5|15239|15241.5|15240|15240.2|15238|105
1652174680000|2022-05-10 09:24:40|15241.5|15240|15241.5|15240|15241.5|15240|15240.5|15239|302
1652174690000|2022-05-10 09:24:50|15242.5|15241|15244.5|15243|15244.5|15243|15242.5|15240|150
1652174700000|2022-05-10 09:25:00|15243.9|15242|15244.5|15243|15244.5|15243|15243.9|15242|57
1652174710000|2022-05-10 09:25:10|15243.9|15242.4|15244.5|15243|15244.5|15243|15243.9|15242.4|98
1652174720000|2022-05-10 09:25:20|||||||||10
1652174730000|2022-05-10 09:25:30|||||||||46
1652174740000|2022-05-10 09:25:40|15243.8|15242.3|15244.5|15243|15244.5|15243|15243.8|15242.3|86
1652174750000|2022-05-10 09:25:50|15245.5|15243.7|15245.5|15244|15245.5|15244|15245.2|15243.7|61
1652174760000|2022-05-10 09:26:00|15246.5|15245|15246.5|15245|15246.5|15245|15246.5|15245|44
1652174770000|2022-05-10 09:26:10|||||||||3
1652174780000|2022-05-10 09:26:20|15245.8|15244.3|15245.5|15244|15245.8|15244.3|15245.5|15244|57
1652174790000|2022-05-10 09:26:30|15244.5|15243|15242.5|15241|15244.8|15243.3|15242.5|15241|196
1652174800000|2022-05-10 09:26:40|15241.5|15240|15243.5|15242|15243.5|15242|15241.5|15240|85
1652174810000|2022-05-10 09:26:50|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15242|29
1652174820000|2022-05-10 09:27:00|15243.5|15242|15243.5|15242|15243.5|15243|15243.5|15242|14
1652174830000|2022-05-10 09:27:10|15244.5|15241|15243.5|15242|15244.5|15242|15242.5|15241|28
1652174840000|2022-05-10 09:27:20|15242.5|15241|15242.5|15241|15242.5|15241|15242.5|15241|15
1652174850000|2022-05-10 09:27:30|15241.5|15240|15241.5|15240|15241.5|15240|15241.5|15240|5
1652174860000|2022-05-10 09:27:40|||||||||1
1652174870000|2022-05-10 09:27:50|15242.5|15241|15241.5|15240|15242.5|15241|15241.5|15240|50
1652174880000|2022-05-10 09:28:00|15242.5|15241|15243.5|15242|15243.5|15242|15242.5|15241|108
1652174890000|2022-05-10 09:28:10|15242.5|15241|15243.5|15242|15244.5|15243|15242.5|15241|347
1652174900000|2022-05-10 09:28:20|15244.5|15243|15243.5|15242|15244.5|15243|15243.5|15242|71
1652174910000|2022-05-10 09:28:30|||||||||21
1652174920000|2022-05-10 09:28:40|||||||||1
1652174930000|2022-05-10 09:28:50|15244.2|15241.7|15244.5|15243|15244.5|15243|15244.2|15241.7|25
1652174940000|2022-05-10 09:29:00|15243.9|15242.4|15244.5|15243|15245.5|15244|15243.9|15242.4|103
1652174950000|2022-05-10 09:29:10|||||||||130
1652174960000|2022-05-10 09:29:20|15243.5|15242|15244.5|15243|15244.5|15243|15243.5|15242|107
1652174970000|2022-05-10 09:29:30|15244.2|15242.7|15244.5|15243|15244.5|15243|15243.5|15241.7|66
1652174980000|2022-05-10 09:29:40|15243.5|15242|15244.5|15242|15244.5|15242|15242.8|15241|71
1652174990000|2022-05-10 09:29:50|15243.5|15241|15243.5|15242|15243.5|15242|15242.5|15241|61
1652175000000|2022-05-10 09:30:00|15244.5|15243|15243.5|15242|15244.5|15243|15243.5|15242|82
1652175010000|2022-05-10 09:30:10|15242.5|15241|15240.5|15239|15242.9|15241.4|15240.5|15239|75
1652175020000|2022-05-10 09:30:20|15240.2|15238.7|15240.5|15239|15240.5|15239|15240.2|15238.7|90
1652175030000|2022-05-10 09:30:30|15239.2|15237.7|15239.2|15237.7|15239.5|15237.7|15236.2|15234.7|252
1652175040000|2022-05-10 09:30:40|15238.2|15236.7|15240.5|15239|15240.5|15239|15238.2|15236.7|38
1652175050000|2022-05-10 09:30:50|15241.2|15238.7|15241.5|15240|15241.5|15240|15240.5|15238.7|80
1652175060000|2022-05-10 09:31:00|15240.5|15239|15243.5|15242|15245.5|15244|15240.5|15239|131
1652175070000|2022-05-10 09:31:10|15244.5|15243|15242.5|15241|15244.5|15243|15241.5|15240|105
1652175080000|2022-05-10 09:31:20|15243.2|15241.7|15242.5|15241|15243.5|15242|15242.5|15241|152
1652175090000|2022-05-10 09:31:30|15242.2|15240.7|15242.5|15241|15242.9|15241|15241.5|15240|277
1652175100000|2022-05-10 09:31:40|15241.8|15240.3|15243.5|15242|15243.9|15242.4|15241.8|15240.3|77
1652175110000|2022-05-10 09:31:50|15244.5|15243|15247.5|15246|15247.5|15246|15244.5|15243|244
1652175120000|2022-05-10 09:32:00|15248.5|15247|15248.5|15247|15249.9|15248|15246.8|15245.3|198
1652175130000|2022-05-10 09:32:10|15249.5|15248|15249.5|15248|15251.5|15250|15249.5|15248|145
1652175140000|2022-05-10 09:32:20|15248.5|15247|15250.5|15248|15250.5|15248|15248.5|15247|122
1652175150000|2022-05-10 09:32:30|15249.5|15247|15249.5|15248|15249.5|15248|15248.5|15247|142
1652175160000|2022-05-10 09:32:40|15248.9|15247.4|15249.5|15248|15250|15248|15247.5|15246|172
1652175170000|2022-05-10 09:32:50|15248.9|15247|15249.5|15248|15250.5|15248.7|15248.5|15247|62
1652175180000|2022-05-10 09:33:00||15247||15248||15248||15247|5
1652175190000|2022-05-10 09:33:10|15248.5|15247|15247.5|15246|15248.9|15247.4|15247.5|15246|86
1652175200000|2022-05-10 09:33:20|15248.5|15247|15249.5|15248|15249.5|15248|15247.5|15246|173
1652175210000|2022-05-10 09:33:30|15248.5|15247|15246.5|15245|15248.5|15247|15246.5|15245|210
1652175220000|2022-05-10 09:33:40|15246.8|15245.3|15246.5|15245|15246.8|15245.3|15246.5|15245|115
1652175230000|2022-05-10 09:33:50|15247.5|15246|15246.5|15245|15247.5|15246|15246.5|15245|60
1652175240000|2022-05-10 09:34:00|15247.5|15246|15247.5|15245|15247.5|15246|15246.5|15245|22
1652175250000|2022-05-10 09:34:10||15246||15245||15246||15245|32
1652175260000|2022-05-10 09:34:20|15247.2|15246|15245.5|15244|15247.2|15246|15245.5|15244|106
1652175270000|2022-05-10 09:34:30|15246.5|15245|15247.5|15245|15247.5|15245|15246.5|15244.7|115
1652175280000|2022-05-10 09:34:40|15247.2|15245.7|15246.5|15245|15247.7|15245.7|15246.2|15244.7|32
1652175290000|2022-05-10 09:34:50|15247.5|15246|15246.5|15245|15247.5|15246|15246.5|15245|4
1652175300000|2022-05-10 09:35:00|15247.2|15244.7|15246.5|15245|15247.9|15245.4|15246.5|15244.7|35
1652175310000|2022-05-10 09:35:10|15246.9|15245.4|15246.5|15245|15247.5|15245.4|15246.5|15245|92
1652175320000|2022-05-10 09:35:20|15247.5|15246|15248.5|15247|15249.5|15248|15247.5|15246|331
1652175330000|2022-05-10 09:35:30|15249.2|15246.7|15250.5|15249|15250.5|15249|15247.5|15246|443
1652175340000|2022-05-10 09:35:40|15250.2|15248.7|15247.5|15246|15250.5|15249|15247.5|15246|219
1652175350000|2022-05-10 09:35:50|15246.5|15245|15247.5|15246|15248.5|15247|15246.5|15245|133
1652175360000|2022-05-10 09:36:00|15247.9|15246.4|15245.9|15244.4|15247.9|15246.4|15245.9|15244.4|174
1652175370000|2022-05-10 09:36:10|||||||||51
1652175380000|2022-05-10 09:36:20|||||||||55
1652175390000|2022-05-10 09:36:30|15246.9|15245.4|15246.9|15245.4|15247.9|15246.4|15246.9|15245.4|120
1652175400000|2022-05-10 09:36:40|15245.9|15244.4|15245.9|15244.4|15245.9|15244.4|15245.9|15244.4|168
1652175410000|2022-05-10 09:36:50|15246.5|15244|15248.9|15247.4|15248.9|15247.4|15245.9|15244|261
1652175420000|2022-05-10 09:37:00|15249.9|15248.4|15250.9|15249.4|15251.9|15250.4|15249.9|15247.4|578
1652175430000|2022-05-10 09:37:10|15250.6|15249.1|15250.9|15248.4|15250.9|15249.4|15249.9|15248.4|55
1652175440000|2022-05-10 09:37:20|15250.5|15249|15252.9|15251.4|15252.9|15251.4|15250.5|15249|74
1652175450000|2022-05-10 09:37:30|||||||||14
1652175460000|2022-05-10 09:37:40|15253.6|15252.1|15254.9|15253.4|15254.9|15253.4|15253.6|15252.1|144
1652175470000|2022-05-10 09:37:50|15255.9|15254.4|15255.9|15254.4|15256.5|15255|15255.9|15253.4|78
1652175480000|2022-05-10 09:38:00|15256.5|15255|15256.9|15255.4|15256.9|15255.4|15255.9|15254|34
1652175490000|2022-05-10 09:38:10|15255.9|15254.4|15256.5|15254|15256.5|15255.4|15255.9|15254|57
1652175500000|2022-05-10 09:38:20|15256.9|15254.4|15255.9|15254.4|15256.9|15254.7|15254.9|15253.4|17
1652175510000|2022-05-10 09:38:30|15256.9|15255.4|15254.9|15253.4|15256.9|15255.4|15254.9|15253.4|152
1652175520000|2022-05-10 09:38:40|15255.2|15253.7|15254.9|15253.4|15255.9|15254.4|15254.9|15253.4|33
1652175530000|2022-05-10 09:38:50|15255.2|15253.7|15257.9|15256.4|15257.9|15256.4|15255.2|15253.7|270
1652175540000|2022-05-10 09:39:00|15258.2|15256.7|15258.9|15257.4|15258.9|15257.4|15258.2|15256.7|216
1652175550000|2022-05-10 09:39:10|15257.9|15256.4|15257.9|15256.4|15258.9|15257.4|15256.9|15255.4|387
1652175560000|2022-05-10 09:39:20|15256.9|15255.4|15257.9|15256.4|15257.9|15256.4|15256.9|15255.4|18
1652175570000|2022-05-10 09:39:30|15256.9|15255.4|15256.9|15255.4|15257.9|15256.4|15256.9|15255|38
1652175580000|2022-05-10 09:39:40|15257.6|15256.1|15255.9|15254.4|15257.9|15256.4|15255.9|15254.4|74
1652175590000|2022-05-10 09:39:50|15255.5|15253.4|15253.9|15252.4|15255.9|15254.4|15253.9|15252.4|122
1652175600000|2022-05-10 09:40:00|15254.2|15252.7|15253.9|15252.4|15255.9|15254.4|15253.9|15252.4|150
1652175610000|2022-05-10 09:40:10|||||||||33
1652175620000|2022-05-10 09:40:20|15254.2|15252.7|15254.9|15253.4|15255.9|15254.4|15254.2|15252.7|67
1652175630000|2022-05-10 09:40:30|15254.5|15253|15255.9|15254.4|15255.9|15254.4|15253.9|15252.4|70
1652175640000|2022-05-10 09:40:40||15253.4||15254.4||15254.4||15253.4|77
1652175650000|2022-05-10 09:40:50|15255.5|15253.4|15255.9|15254.4|15255.9|15254.4|15255.5|15253.4|34
1652175660000|2022-05-10 09:41:00|15254.9|15253.4|15255.9|15254.4|15255.9|15254.4|15254.9|15253.4|1382
1652175670000|2022-05-10 09:41:10|||||||||6
1652175680000|2022-05-10 09:41:20|15255.5|15253.4|15255.9|15254.4|15257.2|15255.4|15255.5|15253.4|63
1652175690000|2022-05-10 09:41:30|15256.5|15254|15256.9|15255.4|15257.2|15255.4|15256.5|15254|37
1652175700000|2022-05-10 09:41:40|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|30
1652175710000|2022-05-10 09:41:50|15258.9|15257.4|15258.9|15257.4|15259.9|15258.4|15257.9|15256.4|95
1652175720000|2022-05-10 09:42:00|15257.9|15256.4|15256.9|15255.4|15257.9|15256.4|15255.9|15254.4|207
1652175730000|2022-05-10 09:42:10|15256.6|15255.1|15256.9|15255.4|15256.9|15255.4|15255.9|15254.4|202
1652175740000|2022-05-10 09:42:20|||||||||4
1652175750000|2022-05-10 09:42:30|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|106
1652175760000|2022-05-10 09:42:40|15256.9|15255.4|15257.9|15256.4|15257.9|15256.4|15256.9|15255.4|13
1652175770000|2022-05-10 09:42:50|15256.9|15255.4|15256.9|15255.4|15256.9|15255.4|15256.9|15255.4|10
1652175780000|2022-05-10 09:43:00|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|37
1652175790000|2022-05-10 09:43:10|15256.9|15255.4|15255.9|15254.4|15256.9|15255.4|15255.9|15254.4|79
1652175800000|2022-05-10 09:43:20|15256.9|15255.4|15256.9|15255.4|15257.2|15255.7|15256.9|15255.4|171
1652175810000|2022-05-10 09:43:30|15257.6|15256.1|15257.9|15256.4|15258.9|15256.4|15257.2|15255.7|57
1652175820000|2022-05-10 09:43:40|15258.9|15257.4|15259.9|15258.4|15259.9|15258.4|15258.9|15257|70
1652175830000|2022-05-10 09:43:50|15260.2|15258.7|15261.6|15260.1|15262.6|15261.1|15260.2|15258.7|83
1652175840000|2022-05-10 09:44:00|15262.6|15260.7|15265.6|15264.1|15265.6|15264.1|15262.2|15260.7|72
1652175850000|2022-05-10 09:44:10|15264.6|15263.1|15265.6|15264.1|15265.6|15264.1|15264.6|15263.1|190
1652175860000|2022-05-10 09:44:20|15265.2|15262.7|15262.6|15261.1|15265.2|15262.7|15262.6|15261.1|367
1652175870000|2022-05-10 09:44:30|15263.6|15262.1|15263.6|15262.1|15263.6|15262.1|15263.6|15262.1|79
1652175880000|2022-05-10 09:44:40|15262.6|15261.1|15263.6|15262.1|15263.6|15262.1|15262.6|15261.1|93
1652175890000|2022-05-10 09:44:50|15262.6|15261.1|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|127
1652175900000|2022-05-10 09:45:00|15263.2|15260.7|15263.6|15262.1|15263.6|15262.1|15262.6|15260.7|142
1652175910000|2022-05-10 09:45:10|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|115
1652175920000|2022-05-10 09:45:20|15263.6|15262.1|15263.6|15262.1|15263.6|15262.1|15261.6|15260.1|146
1652175930000|2022-05-10 09:45:30|15263.2|15261.7|15262.6|15261.1|15263.2|15261.7|15262.6|15261.1|49
1652175940000|2022-05-10 09:45:40|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|127
1652175950000|2022-05-10 09:45:50|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|96
1652175960000|2022-05-10 09:46:00|15262.9|15261.4|15262.6|15261.1|15263.9|15262.1|15262.6|15261.1|230
1652175970000|2022-05-10 09:46:10|15263.6|15262.1|15263.6|15261.1|15263.6|15262.1|15263.6|15261.1|21
1652175980000|2022-05-10 09:46:20|15263.2|15261.7|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|28
1652175990000|2022-05-10 09:46:30|15261.6|15260.1|15260.2|15258.7|15262.6|15260.4|15260.2|15258.7|36
1652176000000|2022-05-10 09:46:40|15259.2|15257.7|15259.2|15257.7|15260.2|15257.7|15258.2|15256.7|84
1652176010000|2022-05-10 09:46:50|15258.2|15256.7|15260.2|15258.7|15260.2|15258.7|15258.2|15256.7|135
1652176020000|2022-05-10 09:47:00|15259.2|15257.7|15260.2|15258.7|15261.6|15260.1|15259.2|15257.7|46
1652176030000|2022-05-10 09:47:10|15261.2|15259.2|15260.2|15258.7|15261.6|15260.1|15260.2|15258.7|82
1652176040000|2022-05-10 09:47:20|15261.2|15259.7|15261.6|15260.1|15261.6|15260.1|15260.2|15258.7|26
1652176050000|2022-05-10 09:47:30|15260.2|15258.7|15260.2|15258.7|15261.6|15260.1|15258.2|15256.7|187
1652176060000|2022-05-10 09:47:40|15260.5|15259|15260.2|15257.7|15260.5|15259|15259.2|15257.7|1567
1652176070000|2022-05-10 09:47:50|15259.2|15258.1|15259.2|15257.7|15260.2|15258.1|15259.2|15256.7|125
1652176080000|2022-05-10 09:48:00|15260.2|15257.4|15261.2|15258.7|15261.6|15260.1|15259.2|15257.4|68
1652176090000|2022-05-10 09:48:10|15260.2|15257.7|15259.2|15257.7|15261.2|15257.7|15259.2|15257.7|37
1652176100000|2022-05-10 09:48:20|15258.9|15257.4|15258.2|15256.7|15258.9|15257.4|15258.2|15256.7|32
1652176110000|2022-05-10 09:48:30|15257.2|15255.7|15260.2|15258.7|15260.2|15258.7|15257.2|15255.7|143
1652176120000|2022-05-10 09:48:40|15259.9|15258.4|15260.2|15258.7|15260.2|15258.7|15258.2|15256.7|105
1652176130000|2022-05-10 09:48:50|15259.2|15257.7|15259.2|15257.7|15260.2|15258.7|15259.2|15257.7|8
1652176140000|2022-05-10 09:49:00|15259.9|15258.4|15259.2|15256.7|15260.2|15258.4|15258.2|15256.7|75
1652176150000|2022-05-10 09:49:10|15258.2|15257.7|15258.2|15256.7|15258.2|15257.7|15258.2|15256.7|103
1652176160000|2022-05-10 09:49:20|15259.2|15257.7|15259.2|15256.7|15259.2|15257.7|15258.2|15256.7|67
1652176170000|2022-05-10 09:49:30|15258.6|15257.1|15258.2|15256.7|15259.2|15257.7|15258.2|15256.7|123
1652176180000|2022-05-10 09:49:40|||||||||86
1652176190000|2022-05-10 09:49:50|15259.2|15257.7|15259.2|15257.7|15260.2|15258.7|15259.2|15257.7|66
1652176200000|2022-05-10 09:50:00|||||||||6
1652176210000|2022-05-10 09:50:10|15260.5|15259|15263.6|15262.1|15263.9|15262.1|15260.5|15259|134
1652176220000|2022-05-10 09:50:20|15263.3|15261.8|15266.6|15265.1|15266.6|15265.1|15263.3|15261.8|102
1652176230000|2022-05-10 09:50:30|15265.6|15264.1|15264.6|15263.1|15265.6|15264.1|15264.6|15263.1|48
1652176240000|2022-05-10 09:50:40|15263.6|15262.1|15264.6|15263.1|15264.6|15263.1|15263.6|15262.1|51
1652176250000|2022-05-10 09:50:50|15265.6|15264.1|15267.6|15266.1|15267.6|15266.1|15265.6|15264.1|64
1652176260000|2022-05-10 09:51:00|15266.6|15265.1|15268.6|15266.1|15269.3|15267.8|15266.6|15265.1|398
1652176270000|2022-05-10 09:51:10|15268.2|15267.1|15267.6|15266.1|15269.6|15268.1|15267.6|15266.1|358
1652176280000|2022-05-10 09:51:20|15267.9|15266.4|15267.6|15266.1|15268.6|15267.1|15266.6|15265.1|172
1652176290000|2022-05-10 09:51:30|15268.2|15265.7|15269.6|15267.1|15269.9|15268.1|15267.6|15265.7|54
1652176300000|2022-05-10 09:51:40|15269.9|15268.1|15271.6|15270.1|15272.6|15271.1|15269.1|15267.1|349
1652176310000|2022-05-10 09:51:50|15270.6|15269.1|15271.6|15269.1|15271.9|15270.1|15270.6|15269.1|23
1652176320000|2022-05-10 09:52:00|15271.2|15269.7|15271.6|15270.1|15271.6|15270.1|15271.2|15269.1|18
1652176330000|2022-05-10 09:52:10|15272.6|15271.1|15270.6|15269.1|15272.6|15271.1|15270.6|15269.1|43
1652176340000|2022-05-10 09:52:20|15271.6|15270.1|15271.6|15270.1|15271.9|15270.1|15270.6|15269.1|25
1652176350000|2022-05-10 09:52:30|15270.6|15269.1|15271.6|15270.1|15271.6|15270.1|15270.6|15269.1|39
1652176360000|2022-05-10 09:52:40|15270.6|15269.1|15273.9|15272.4|15273.9|15272.4|15270.6|15269.1|179
1652176370000|2022-05-10 09:52:50|15272.6|15271.1|15271.6|15270.1|15273.9|15272.4|15271.6|15270.1|85
1652176380000|2022-05-10 09:53:00|15270.6|15269.1|15272.6|15271.1|15272.6|15271.1|15269.6|15268.1|1645
1652176390000|2022-05-10 09:53:10|15272.2|15270.1|15272.6|15271.1|15273.6|15272.1|15272.2|15269.7|64
1652176400000|2022-05-10 09:53:20|15272.9|15271.4|15272.6|15271.1|15272.9|15271.4|15271.6|15270.1|38
1652176410000|2022-05-10 09:53:30|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|15272.6|15271.1|61
1652176420000|2022-05-10 09:53:40|15274.9|15272.7|15275.9|15273.4|15276.6|15274.8|15273.9|15272.7|87
1652176430000|2022-05-10 09:53:50|15276.3|15273.8|15276.3|15274.8|15276.3|15274.8|15273.9|15272.4|82
1652176440000|2022-05-10 09:54:00|15275.9|15274.4|15274.9|15272.4|15276.6|15274.8|15273.9|15272.1|36
1652176450000|2022-05-10 09:54:10|15273.9|15273.4|15276.3|15274.8|15276.3|15274.8|15273.9|15272.4|127
1652176460000|2022-05-10 09:54:20|15277.3|15275.1|15276.3|15274.8|15277.3|15275.1|15274.9|15273.4|156
1652176470000|2022-05-10 09:54:30|15277.3|15275.8|15276.3|15274.8|15277.3|15275.8|15274.9|15273.4|34
1652176480000|2022-05-10 09:54:40|||||||||18
1652176490000|2022-05-10 09:54:50|15274.9|15273.4|15273.9|15272.4|15276.3|15274.8|15273.9|15272.4|28
1652176500000|2022-05-10 09:55:00|15272.6|15271.1|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|55
1652176510000|2022-05-10 09:55:10|15271.3|15269.8|15272.6|15271.1|15272.6|15271.1|15270.6|15269.1|190
1652176520000|2022-05-10 09:55:20|15271.9|15270.4|15271.6|15270.1|15271.9|15270.4|15271.6|15270.1|84
1652176530000|2022-05-10 09:55:30|15272.6|15271.1|15271.6|15270.1|15272.6|15271.1|15270.6|15269.1|76
1652176540000|2022-05-10 09:55:40|15270.6|15269.1|15271.6|15270.1|15271.6|15270.1|15269.6|15268.1|62
1652176550000|2022-05-10 09:55:50|15270.9|15269.4|15271.6|15270.1|15271.6|15270.1|15270.6|15269.1|52
1652176560000|2022-05-10 09:56:00|15272.2|15270.7|15272.6|15271.1|15272.6|15271.1|15272.2|15270.7|60
1652176570000|2022-05-10 09:56:10|15273.3|15271.8|15276.3|15274.8|15276.3|15274.8|15273.3|15271.4|56
1652176580000|2022-05-10 09:56:20|15274.9|15273.4|15274.9|15273.4|15274.9|15273.4|15273.9|15272.4|23
1652176590000|2022-05-10 09:56:30|15275.9|15274.4|15274.9|15273.4|15276.3|15274.8|15273.9|15272.4|13
1652176600000|2022-05-10 09:56:40|15275.9|15274.4|15276.3|15274.8|15277.3|15275.8|15275.9|15274.4|71
1652176610000|2022-05-10 09:56:50|15277.3|15275.8|15278.3|15276.8|15278.3|15276.8|15276.3|15274.8|184
1652176620000|2022-05-10 09:57:00|15278.6|15277.1|15276.3|15274.8|15278.6|15277.1|15276.3|15274.4|211
1652176630000|2022-05-10 09:57:10|15277.3|15275.8|15277.3|15275.8|15278.3|15276.8|15276.3|15274.8|69
1652176640000|2022-05-10 09:57:20|15276.6|15274.8|15276.3|15274.8|15276.6|15275.1|15276.3|15274.8|12
1652176650000|2022-05-10 09:57:30|15275.9|15273.4|15275.6|15273.1|15276.3|15274.8|15274.9|15273.1|85
1652176660000|2022-05-10 09:57:40|15274.9|15273.4|15273.9|15272.4|15274.9|15273.4|15273.9|15272.1|48
1652176670000|2022-05-10 09:57:50|15274.9|15273.1|15273.9|15272.4|15274.9|15273.1|15273.9|15272.4|17
1652176680000|2022-05-10 09:58:00|15274.9|15273.4|15273.9|15272.4|15274.9|15273.4|15273.9|15272.1|26
1652176690000|2022-05-10 09:58:10|15274.9|15273.4|15274.9|15273.4|15275.3|15273.8|15273.9|15273.4|84
1652176700000|2022-05-10 09:58:20|||||||||11
1652176710000|2022-05-10 09:58:30|15273.9|15272.4|15274.9|15273.4|15274.9|15273.4|15272.6|15271.1|247
1652176720000|2022-05-10 09:58:40|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|8
1652176730000|2022-05-10 09:58:50|15274.6|15273.1|15271.6|15270.1|15274.9|15273.4|15271.6|15270.1|27
1652176740000|2022-05-10 09:59:00|15272.6|15271.1|15272.6|15271.1|15273.9|15272.4|15272.6|15271.1|76
1652176750000|2022-05-10 09:59:10|15273.9|15272.4|15272.6|15271.1|15273.9|15272.4|15272.6|15271.1|13
1652176760000|2022-05-10 09:59:20|15271.6|15270.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|180
1652176770000|2022-05-10 09:59:30|||||||||9
1652176780000|2022-05-10 09:59:40|15272.3|15270.8|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|63
1652176790000|2022-05-10 09:59:50|15272.6|15270.7|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|25
1652176800000|2022-05-10 10:00:00|15272.6|15271.1|15280.3|15278.8|15280.3|15278.8|15272.6|15271.1|339
1652176810000|2022-05-10 10:00:10|15279.6|15278.1|15278.3|15275.8|15279.6|15278.1|15277.3|15275.8|100
1652176820000|2022-05-10 10:00:20|15277.3|15276.8|15278.3|15276.8|15279.3|15277.8|15277.3|15275.8|13
1652176830000|2022-05-10 10:00:30|15279.3|15277.8|15278.3|15276.8|15279.3|15277.8|15278.3|15276.8|69
1652176840000|2022-05-10 10:00:40|15279.3||15278.3||15279.3||15278.3||8
1652176850000|2022-05-10 10:00:50|15278.6|15277.1|15280.3|15278.8|15280.3|15278.8|15278.6|15277.1|62
1652176860000|2022-05-10 10:01:00|15279.3|15277.8|15277.3|15275.8|15279.3|15277.8|15277.3|15275.8|208
1652176870000|2022-05-10 10:01:10|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15278.3|15275.8|154
1652176880000|2022-05-10 10:01:20|15278.9|15277.4|15280.3|15278.8|15280.3|15278.8|15278.9|15276.4|49
1652176890000|2022-05-10 10:01:30|15281.3|15279.8|15280.3|15278.8|15281.9|15280.4|15280.3|15278.8|229
1652176900000|2022-05-10 10:01:40|15280.6|15279.1|15280.3|15278.8|15282.3|15280.8|15280.3|15278.8|534
1652176910000|2022-05-10 10:01:50|15279.3|15277.8|15279.3|15276.8|15280.3|15277.8|15278.3|15276.8|51
1652176920000|2022-05-10 10:02:00|15278.3|15275.8|15277.3|15275.8|15279.3|15276.8|15276.3|15274.8|744
1652176930000|2022-05-10 10:02:10|15276.3|15274.8|15274.9|15273.4|15276.3|15274.8|15273.9|15272.4|45
1652176940000|2022-05-10 10:02:20|15275.9|15274.4|15278.6|15277.1|15278.6|15277.1|15275.9|15274.4|51
1652176950000|2022-05-10 10:02:30|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|262
1652176960000|2022-05-10 10:02:40|15279.3|15277.4|15280.3|15278.8|15280.3|15278.8|15278.9|15277.4|31
1652176970000|2022-05-10 10:02:50|15279.3|15277.8|15279.3|15277.8|15280.3|15277.8|15279.3|15277.8|33
1652176980000|2022-05-10 10:03:00|15278.3|15276.8|15279.3|15277.8|15280.3|15278.8|15278.3|15276.8|148
1652176990000|2022-05-10 10:03:10|15280.3|15278.8|15279.3|15276.8|15280.3|15278.8|15278.3|15276.8|40
1652177000000|2022-05-10 10:03:20|15278.3|15275.8|15277.3|15275.8|15278.3|15275.8|15276.3|15274.8|31
1652177010000|2022-05-10 10:03:30|15277.9|15276.4|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|206
1652177020000|2022-05-10 10:03:40|15277.3|15275.8|15277.3|15275.8|15278.3|15276.8|15276.3|15274.8|53
1652177030000|2022-05-10 10:03:50|15277.6|15274.8|15274.9|15273.4|15277.6|15275.8|15274.9|15273.4|92
1652177040000|2022-05-10 10:04:00|15273.9|15272.4|15274.9|15273.4|15274.9|15273.4|15273.9|15272.1|61
1652177060000|2022-05-10 10:04:20|15275.3|15272.8|15274.9|15273.4|15275.3|15273.4|15273.9|15272.4|144
1652177070000|2022-05-10 10:04:30|15274.6|15273.1|15274.6|15272.1|15274.9|15273.4|15274.6|15272.1|71
1652177080000|2022-05-10 10:04:40|15274.3|15272.8|15271.6|15270.1|15275.3|15273.4|15271.6|15270.1|193
1652177090000|2022-05-10 10:04:50|15270.6|15269.1|15270.6|15269.1|15270.6|15269.1|15270.6|15269.1|15
1652177100000|2022-05-10 10:05:00|15271.6|15270.1|15271.6|15270.1|15272.9|15271.1|15271.6|15270.1|41
1652177110000|2022-05-10 10:05:10|15270.9|15269.4|15271.6|15270.1|15271.6|15270.1|15270.6|15268.7|264
1652177120000|2022-05-10 10:05:20|15270.6|15269.1|15271.6|15270.1|15271.6|15270.1|15270.6|15269.1|29
1652177130000|2022-05-10 10:05:30|15271.9|15270.4|15273.9|15272.4|15273.9|15272.4|15271.9|15270.1|55
1652177140000|2022-05-10 10:05:40|15273.2|15271.7|15271.6|15270.1|15273.2|15271.7|15271.6|15270.1|32
1652177150000|2022-05-10 10:05:50|15270.9|15269.1|15271.6|15269.1|15271.6|15270.1|15270.6|15269.1|19
1652177160000|2022-05-10 10:06:00|15269.6|15270.1|15269.6|15268.1|15269.6|15270.1|15269.6|15268.1|11
1652177170000|2022-05-10 10:06:10|15269.2|15267.7|15269.6|15268.1|15269.6|15268.1|15269.2|15267.7|88
1652177180000|2022-05-10 10:06:20|15268.9|15267.1|15269.6|15267.1|15269.6|15268.1|15268.6|15267.1|87
1652177190000|2022-05-10 10:06:30|15268.6|15268.1|15269.6|15268.1|15269.9|15268.4|15268.6|15267.1|51
1652177200000|2022-05-10 10:06:40|15268.6|15267.1|15269.6|15268.1|15269.6|15268.1|15268.6|15266.1|39
1652177210000|2022-05-10 10:06:50|15268.9|15267.4|15269.6|15267.1|15269.6|15268.1|15268.6|15267.1|22
1652177220000|2022-05-10 10:07:00|15269.2|15267.7|15267.6|15266.1|15269.2|15267.7|15266.6|15265.1|196
1652177230000|2022-05-10 10:07:10|15267.2|15265.1|15267.6|15266.1|15267.6|15266.1|15266.6|15265.1|308
1652177240000|2022-05-10 10:07:20|15266.6|15265.1|15267.6|15266.1|15267.6|15266.1|15266.6|15265.1|136
1652177250000|2022-05-10 10:07:30|15268.6|15267.1|15268.6|15267.1|15269.2|15267.1|15268.6|15266.7|178
1652177260000|2022-05-10 10:07:40|||||||||37
1652177270000|2022-05-10 10:07:50|15268.3|15266.8|15267.6|15266.1|15268.6|15266.8|15267.6|15266.1|75
1652177280000|2022-05-10 10:08:00|15268.6|15267.1|15267.6|15266.1|15268.9|15267.1|15267.6|15266.1|54
1652177290000|2022-05-10 10:08:10|15267.9|15266.4|15268.6|15267.1|15268.6|15267.1|15267.9|15266.4|43
1652177300000|2022-05-10 10:08:20|15269.6|15268.1|15272.6|15270.1|15272.9|15271.1|15269.6|15268.1|157
1652177310000|2022-05-10 10:08:30|15271.9|15270.4|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|84
1652177320000|2022-05-10 10:08:40|15272.6|15271.1|15272.6|15271.1|15272.6|15271.1|15272.6|15270.1|18
1652177330000|2022-05-10 10:08:50|15273.6|15272.4|15273.9|15272.4|15273.9|15272.4|15272.6|15271.1|74
1652177340000|2022-05-10 10:09:00|15272.6|15271.1|15273.9|15272.4|15274.9|15273.4|15272.6|15271.1|52
1652177350000|2022-05-10 10:09:10|15273.6|15272.1|15273.9|15272.4|15273.9|15272.4|15272.6|15271.1|152
1652177360000|2022-05-10 10:09:20|15272.6|15271.1|15271.6|15270.1|15272.9|15271.1|15271.6|15270.1|67
1652177370000|2022-05-10 10:09:30|15270.6|15269.1|15271.6|15269.1|15271.6|15270.1|15270.6|15269.1|60
1652177380000|2022-05-10 10:09:40|15270.6||15270.6||15271.6||15270.6||7
1652177390000|2022-05-10 10:09:50|15269.6|15268.1|15270.6|15269.1|15270.6|15269.1|15268.6|15267.1|66
1652177400000|2022-05-10 10:10:00|15271.2|15269.7|15272.6|15271.1|15272.9|15271.1|15271.2|15269.7|99
1652177410000|2022-05-10 10:10:10|15271.2|15270.1|15272.6|15271.1|15273.9|15272.4|15271.2|15269.7|92
1652177420000|2022-05-10 10:10:20|15273.9|15272.4|15272.6|15271.1|15273.9|15272.4|15272.6|15271.1|47
1652177430000|2022-05-10 10:10:30|15272.9|15271.4|15272.6|15271.1|15273.6|15272.1|15272.6|15271.1|118
1652177440000|2022-05-10 10:10:40|15273.6|15272.1|15272.6|15271.1|15273.6|15272.1|15272.6|15271.1|27
1652177450000|2022-05-10 10:10:50|||||||||11
1652177470000|2022-05-10 10:11:10|||||||||37
1652177480000|2022-05-10 10:11:20|||||||||11
1652177490000|2022-05-10 10:11:30|15273.6|15272.1|15274.6|15273.1|15274.6|15273.1|15272.6|15271.1|375
1652177500000|2022-05-10 10:11:40|15273.6|15272.1|15275.9|15273.4|15276.3|15274.8|15273.6|15272.1|38
1652177510000|2022-05-10 10:11:50|15275.3|15273.8|15274.9|15273.4|15275.3|15273.8|15274.9|15273.4|2
1652177520000|2022-05-10 10:12:00|15276.3|15274.8|15277.3|15275.8|15277.3|15275.8|15276.3|15274.8|63
1652177530000|2022-05-10 10:12:10|15276.3|15274.8|15277.3|15274.8|15277.3|15275.8|15276.3|15274.4|49
1652177540000|2022-05-10 10:12:20|15276.9|15275.4|15270.6|15269.1|15277.3|15275.8|15270.6|15269.1|151
1652177550000|2022-05-10 10:12:30|15271.2|15268.7|15270.6|15269.1|15271.6|15270.1|15270.2|15267.7|31
1652177560000|2022-05-10 10:12:40|15269.6|15268.1|15269.6|15268.1|15270.6|15268.4|15269.6|15267.1|93
1652177570000|2022-05-10 10:12:50|||||||||19
1652177580000|2022-05-10 10:13:00|15268.6|15267.1|15269.6|15268.1|15269.6|15268.1|15268.6|15267.1|160
1652177590000|2022-05-10 10:13:10|15268.9|15267.4|15269.6|15268.1|15269.6|15268.1|15268.6|15266.7|244
1652177600000|2022-05-10 10:13:20|15270.6|15269.1|15270.6|15269.1|15270.6|15269.1|15270.6|15268.1|6
1652177610000|2022-05-10 10:13:30|15271.3|15268.1|15269.6|15268.1|15271.6|15270.1|15269.6|15268.1|174
1652177620000|2022-05-10 10:13:40|15268.6|15267.1|15269.6|15268.1|15269.6|15268.1|15268.6|15267.1|129
1652177630000|2022-05-10 10:13:50|15269.3|15267.8|15269.6|15268.1|15269.6|15268.1|15269.3|15267.1|26
1652177640000|2022-05-10 10:14:00|||||||||3
1652177650000|2022-05-10 10:14:10|15268.6|15267.1|15268.6|15267.1|15268.6|15267.1|15268.6|15267.1|3
1652177660000|2022-05-10 10:14:20|||||||||5
1652177670000|2022-05-10 10:14:30|15269.3|15267.8|15268.6|15267.1|15269.3|15267.8|15267.9|15266.4|139
1652177680000|2022-05-10 10:14:40|15269.6|15268.1|15269.6|15268.1|15269.6|15268.1|15269.6|15268.1|69
1652177690000|2022-05-10 10:14:50|||||||||21
1652177700000|2022-05-10 10:15:00|||||||||56
1652177710000|2022-05-10 10:15:10|15270.2|15267.7|15271.6|15270.1|15271.6|15270.1|15269.6|15267.7|274
1652177720000|2022-05-10 10:15:20|15270.6|15269.1|15270.6|15269.1|15271.6|15270.1|15270.6|15269.1|112
1652177730000|2022-05-10 10:15:30|15271.3|15269.8|15272.6|15271.1|15272.6|15271.1|15270.6|15269.1|249
1652177740000|2022-05-10 10:15:40|15271.6|15270.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|85
1652177750000|2022-05-10 10:15:50|15271.6|15270.1|15272.6|15270.1|15272.6|15271.1|15271.2|15269.7|288
1652177760000|2022-05-10 10:16:00|15272.2|15270.7|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|106
1652177770000|2022-05-10 10:16:10|15273.9|15272.4|15272.6|15271.1|15273.9|15272.4|15272.6|15270.1|47
1652177780000|2022-05-10 10:16:20|||||||||30
1652177790000|2022-05-10 10:16:30|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|27
1652177800000|2022-05-10 10:16:40|||||||||14
1652177810000|2022-05-10 10:16:50|15274.9|15273.4|15276.3|15274.8|15276.3|15274.8|15274.9|15273.4|16
1652177820000|2022-05-10 10:17:00|15277.3|15275.4|15278.3|15276.8|15279.3|15277.8|15276.9|15275.4|65
1652177830000|2022-05-10 10:17:10|15278.9|15276.4|15279.3|15277.8|15279.3|15277.8|15277.3|15275.8|249
1652177840000|2022-05-10 10:17:20|15278.9|15276.8|15279.3|15277.8|15279.3|15277.8|15278.9|15276.8|40
1652177850000|2022-05-10 10:17:30|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|27
1652177860000|2022-05-10 10:17:40|15278.9|15277.4|15279.3|15277.8|15279.6|15277.8|15278.3|15276.4|52
1652177870000|2022-05-10 10:17:50|||||||||4
1652177880000|2022-05-10 10:18:00|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|117
1652177890000|2022-05-10 10:18:10|15280.9|15279.4|15280.3|15278.8|15281.3|15279.8|15280.3|15278.8|165
1652177900000|2022-05-10 10:18:20|15281.3|15279.8|15281.3|15279.8|15281.6|15279.8|15280.3|15278.8|183
1652177910000|2022-05-10 10:18:30|15281.6|15279.1|15281.3|15279.8|15281.6|15279.8|15280.9|15278.8|32
1652177920000|2022-05-10 10:18:40|15280.3|15278.8|15280.3|15278.8|15281.3|15279.8|15280.3|15278.8|222
1652177930000|2022-05-10 10:18:50|15281.3|15279.1|15280.3|15278.8|15281.3|15279.8|15280.3|15278.8|110
1652177940000|2022-05-10 10:19:00|15280.6|15279.1|15282.3|15280.8|15282.3|15280.8|15280.6|15279.1|83
1652177950000|2022-05-10 10:19:10|15283.3|15281.8|15281.3|15279.8|15283.3|15281.8|15281.3|15279.8|318
1652177960000|2022-05-10 10:19:20|15280.3|15278.8|15278.3|15276.8|15280.3|15278.8|15278.3|15276.8|178
1652177970000|2022-05-10 10:19:30|15277.3|15275.8|15277.3|15275.8|15278.3|15276.8|15277.3|15275.8|189
1652177980000|2022-05-10 10:19:40|15278.3|15276.8|15278.3|15276.8|15280.3|15278.8|15278.3|15276.4|300
1652177990000|2022-05-10 10:19:50|||||||||27
1652178000000|2022-05-10 10:20:00|15278.6|15277.1|15279.3|15277.8|15279.3|15277.8|15278.3|15276.8|92
1652178010000|2022-05-10 10:20:10|15278.6|15277.1|15281.3|15279.8|15281.6|15279.8|15278.3|15276.8|88
1652178020000|2022-05-10 10:20:20|15280.3|15278.8|15282.3|15280.8|15282.3|15280.8|15280.3|15278.8|52
1652178030000|2022-05-10 10:20:30|15283.3|15281.8|15282.3|15280.8|15283.3|15281.8|15282.3|15280.8|68
1652178040000|2022-05-10 10:20:40|15281.3|15279.8|15282.3|15280.8|15282.3|15280.8|15281.3|15279.8|82
1652178050000|2022-05-10 10:20:50|15281.3|15279.8|15280.3|15278.8|15281.6|15280.1|15280.3|15278.8|130
1652178060000|2022-05-10 10:21:00|15281.3|15279.1|15283.3|15281.8|15283.3|15281.8|15280.3|15279.1|67
1652178070000|2022-05-10 10:21:10|15283|15281.5|15283.3|15281.8|15283.6|15282.1|15282.3|15280.8|127
1652178080000|2022-05-10 10:21:20|15282.9|15280.8|15283.3|15281.8|15283.3|15281.8|15281.3|15279.8|24
1652178090000|2022-05-10 10:21:30|15282.3|15280.8|15285.3|15283.8|15285.3|15283.8|15282.3|15280.8|206
1652178100000|2022-05-10 10:21:40|15284.3|15282.8|15286.3|15284.8|15286.3|15284.8|15284.3|15282.4|163
1652178110000|2022-05-10 10:21:50|15285.6|15283.8|15286.3|15283.8|15286.3|15284.8|15284.3|15282.8|406
1652178120000|2022-05-10 10:22:00|15285.9|15284.4|15283.3|15281.8|15286.3|15284.8|15283.3|15281.8|35
1652178130000|2022-05-10 10:22:10|15284.3|15282.1|15283.3|15281.8|15284.3|15282.1|15282.3|15280.8|149
1652178140000|2022-05-10 10:22:20|15283|15281.5|15282.3|15279.8|15283.3|15281.8|15282|15279.8|42
1652178150000|2022-05-10 10:22:30|15281.3|15280.8|15280.3|15278.8|15282.3|15280.8|15280.3|15278.8|57
1652178160000|2022-05-10 10:22:40|15281.3|15279.8|15281.3|15279.8|15281.3|15279.8|15281.3|15279.8|12
1652178170000|2022-05-10 10:22:50|15280.9|15278.4|15281.3|15279.8|15281.3|15279.8|15280.3|15277.8|134
1652178180000|2022-05-10 10:23:00|15280.3|15278.8|15280.3|15277.8|15281.3|15279.8|15280.3|15277.8|77
1652178190000|2022-05-10 10:23:10|15279.3|15276.8|15277.3|15275.8|15279.3|15276.8|15277.3|15275.8|176
1652178200000|2022-05-10 10:23:20|15278.3|15276.8|15277.3|15275.8|15278.3|15276.8|15277.3|15275.8|51
1652178210000|2022-05-10 10:23:30|15276.3|15274.8|15277.3|15274.8|15277.3|15275.8|15276.3|15274.8|45
1652178220000|2022-05-10 10:23:40|15276.9|15275.4|15276.3|15274.8|15277.3|15275.8|15276.3|15274.8|53
1652178230000|2022-05-10 10:23:50|15274.9|15273.8|15277.3|15275.8|15278.3|15276.8|15274.9|15273.4|143
1652178240000|2022-05-10 10:24:00|15277.9|15275.4|15277.3|15275.8|15278.3|15276.8|15277.3|15275.4|39
1652178250000|2022-05-10 10:24:10|15278.3|15276.8|15277.3|15275.8|15278.3|15276.8|15277.3|15275.8|66
1652178260000|2022-05-10 10:24:20|15276.3|15274.8|15276.9|15275.4|15277.6|15275.8|15276.3|15274.8|13
1652178270000|2022-05-10 10:24:30|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15277.3|15274.8|8
1652178280000|2022-05-10 10:24:40|||||||||3
1652178290000|2022-05-10 10:24:50|15278.3|15276.8|15279.3|15276.8|15279.3|15276.8|15278.3|15276.8|138
1652178300000|2022-05-10 10:25:00|15278.3|15277.8|15280.3|15278.8|15280.3|15278.8|15278.3|15276.4|9
1652178310000|2022-05-10 10:25:10|15279.2|15277.7|15279.3|15276.8|15279.3|15277.8|15278.3|15276.4|146
1652178320000|2022-05-10 10:25:20|15278.3|15277.8|15278.3|15276.8|15279.9|15277.8|15278.3|15276.8|37
1652178330000|2022-05-10 10:25:30|15278.6|15277.1|15279.3|15276.8|15279.3|15277.1|15278.6|15276.8|7
1652178340000|2022-05-10 10:25:40|15278.9|15277.8|15278.3|15276.8|15279.3|15277.8|15278.3|15276.8|31
1652178350000|2022-05-10 10:25:50|15278|15276.5|15278.3|15276.8|15278.3|15276.8|15277.9|15275.8|21
1652178360000|2022-05-10 10:26:00|15277.9|15276.4|15278.3|15276.8|15278.6|15276.8|15277.3|15275.8|15
1652178370000|2022-05-10 10:26:10|15277.3|15275.8|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|14
1652178380000|2022-05-10 10:26:20|||||||||9
1652178390000|2022-05-10 10:26:30|15279.3|15277.8|15279.3|15277.8|15279.6|15277.8|15278.3|15276.8|69
1652178400000|2022-05-10 10:26:40|||||||||53
1652178410000|2022-05-10 10:26:50|15280.3|15278.8|15281.3|15278.8|15281.3|15279.8|15279.3|15277.8|60
1652178420000|2022-05-10 10:27:00|15281.6|15279.1|15282.3|15280.8|15282.3|15280.8|15281.3|15279.1|52
1652178430000|2022-05-10 10:27:10|15281.3|15279.8|15281.3|15278.8|15281.8|15279.8|15280.3|15278.8|11
1652178440000|2022-05-10 10:27:20|15280.9|15279.4|15281.3|15279.8|15281.3|15279.8|15280.9|15278.8|2
1652178450000|2022-05-10 10:27:30|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15279.3|15277.8|52
1652178460000|2022-05-10 10:27:40|15279.3|15277.8|15280.3|15278.8|15280.3|15278.8|15279.3|15277.8|36
1652178470000|2022-05-10 10:27:50|15279.3|15277.8|15277.3|15275.8|15279.3|15277.8|15277.3|15275.8|18
1652178480000|2022-05-10 10:28:00|15278.3|15276.8|15279.3|15276.8|15279.3|15277.8|15278.3|15275.8|46
1652178490000|2022-05-10 10:28:10|15278.3|15277.8|15279.3|15276.8|15279.3|15277.8|15278.3|15276.8|18
1652178500000|2022-05-10 10:28:20|15278.9|15276.4|15279.3|15277.8|15279.3|15277.8|15278.3|15276.4|44
1652178510000|2022-05-10 10:28:30|15278.3|15276.8|15278.3|15276.8|15278.6|15276.8|15277.3|15275.8|32
1652178520000|2022-05-10 10:28:40|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|13
1652178530000|2022-05-10 10:28:50|15278.3|15274.8|15274.9|15273.4|15278.3|15274.8|15274.9|15273.4|45
1652178540000|2022-05-10 10:29:00|15275.9|15274.4|15277.3|15275.8|15277.3|15275.8|15275.9|15274.4|43
1652178560000|2022-05-10 10:29:20|15276.3|15274.8|15273.9|15272.4|15276.3|15274.8|15273.9|15272.4|37
1652178570000|2022-05-10 10:29:30|15274.9|15273.4|15274.9|15273.4|15274.9|15273.4|15274.9|15273.4|20
1652178580000|2022-05-10 10:29:40|15275.9|15274.4|15274.9|15273.4|15276.3|15274.8|15274.9|15273.4|113
1652178590000|2022-05-10 10:29:50|15274.6|15273.1|15273.9|15272.4|15274.9|15273.4|15273.9|15272.4|231
1652178600000|2022-05-10 10:30:00|15274.9|15273.4|15272.6|15271.1|15274.9|15273.4|15272.6|15271.1|35
1652178610000|2022-05-10 10:30:10|15273.6|15272.1|15274.9|15273.4|15274.9|15273.4|15273.6|15272.1|31
1652178620000|2022-05-10 10:30:20|15274.3|15272.4|15274.9|15273.4|15274.9|15273.4|15273.9|15272.4|22
1652178630000|2022-05-10 10:30:30|15274.2|15272.7|15274.9|15273.4|15276.3|15274.8|15274.2|15272.7|152
1652178640000|2022-05-10 10:30:40|15273.9|15272.4|15272.6|15271.1|15273.9|15272.4|15272.6|15271.1|150
1652178650000|2022-05-10 10:30:50|15271.6|15270.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|204
1652178660000|2022-05-10 10:31:00|15273.9|15272.4|15272.6|15270.1|15273.9|15272.4|15272.6|15270.1|68
1652178670000|2022-05-10 10:31:10|15272.2|15270.7|15272.6|15271.1|15272.6|15271.1|15272.2|15270.7|16
1652178680000|2022-05-10 10:31:20|15273.6|15272.1|15271.6|15270.1|15273.9|15272.4|15271.6|15270.1|96
1652178690000|2022-05-10 10:31:30|15271.3|15269.8|15270.6|15269.1|15271.6|15270.1|15270.6|15269.1|41
1652178700000|2022-05-10 10:31:40|15271.6|15270.1|15269.6|15268.1|15271.6|15270.1|15269.6|15268.1|112
1652178710000|2022-05-10 10:31:50|15270.6|15269.1|15269.6|15268.1|15270.9|15269.1|15269.6|15268.1|20
1652178720000|2022-05-10 10:32:00|15268.9|15267.4|15270.6|15268.1|15270.6|15269.1|15268.9|15267.1|273
1652178730000|2022-05-10 10:32:10|15270.2|15268.7|15269.6|15268.1|15270.6|15269.1|15268.6|15267.1|169
1652178740000|2022-05-10 10:32:20|15269.9|15267.1|15268.6|15267.1|15269.9|15268.1|15268.6|15266.7|162
1652178750000|2022-05-10 10:32:30|15269.2|15267.7|15268.6|15267.1|15269.6|15268.1|15268.6|15267.1|117
1652178760000|2022-05-10 10:32:40|15269.6|15268.1|15271.6|15270.1|15271.6|15270.1|15269.6|15267.7|97
1652178770000|2022-05-10 10:32:50|15271.3|15269.8|15270.6|15268.1|15271.3|15269.8|15269.6|15268.1|153
1652178780000|2022-05-10 10:33:00|15270.2|15268.7|15270.6|15269.1|15271.6|15269.4|15270.2|15268.1|19
1652178790000|2022-05-10 10:33:10|15271.6|15270.3|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|566
1652178800000|2022-05-10 10:33:20|15272.6|15269.1|15270.6|15269.1|15272.6|15269.1|15269.6|15268.1|302
1652178810000|2022-05-10 10:33:30|15269.6|15268.1|15270.6|15269.1|15270.6|15269.1|15269.6|15268.1|220
1652178820000|2022-05-10 10:33:40|15270.2|15268.1|15267.6|15266.1|15270.6|15269.1|15267.6|15265.1|261
1652178830000|2022-05-10 10:33:50|15267.2|15265.7|15267.6|15266.1|15267.6|15266.1|15267.2|15265.7|52
1652178840000|2022-05-10 10:34:00|15268.6|15267.1|15268.6|15267.1|15270.1|15268.1|15267.6|15266.1|100
1652178850000|2022-05-10 10:34:10|15268.9|15266.1|15267.6|15266.1|15268.9|15267.1|15267.6|15266.1|139
1652178860000|2022-05-10 10:34:20|15268.6|15267.1|15269.6|15268.1|15269.6|15268.1|15267.6|15266.1|126
1652178870000|2022-05-10 10:34:30|15270.6|15269.1|15269.6|15267.1|15270.6|15269.1|15268.6|15267.1|139
1652178880000|2022-05-10 10:34:40|15269.2|15267.7|15267.6|15266.1|15269.9|15268.1|15267.6|15266.1|21
1652178890000|2022-05-10 10:34:50|15266.6|15265.1|15266.6|15265.1|15267.6|15266.1|15266.6|15265.1|115
1652178910000|2022-05-10 10:35:10|||||||||44
1652178920000|2022-05-10 10:35:20|15267.6|15266.1|15267.6|15266.1|15267.6|15266.1|15267.6|15266.1|79
1652178930000|2022-05-10 10:35:30|15266.6|15265.1|15266.6|15265.1|15266.6|15265.1|15266.6|15265.1|25
1652178940000|2022-05-10 10:35:40|15266.3|15264.8|15265.6|15264.1|15266.6|15265.1|15265.6|15264.1|96
1652178950000|2022-05-10 10:35:50|15265.2|15263.1|15265.6|15264.1|15265.6|15264.1|15265.2|15263.1|86
1652178960000|2022-05-10 10:36:00|15265.2|15263.1|15264.6|15263.1|15265.6|15264.1|15264.6|15262.7|155
1652178970000|2022-05-10 10:36:10|15263.6|15262.1|15263.6|15262.1|15264.6|15263.1|15263.6|15261.1|190
1652178980000|2022-05-10 10:36:20|15262.6|15261.1|15263.6|15262.1|15263.6|15262.1|15262.6|15261.1|157
1652178990000|2022-05-10 10:36:30|15263.3|15261.8|15263.6|15261.1|15263.6|15262.1|15262.6|15261.1|109
1652179000000|2022-05-10 10:36:40|15262.6|15260.4|15262.6|15261.1|15262.6|15261.1|15261.9|15260.4|473
1652179010000|2022-05-10 10:36:50|||||||||12
1652179020000|2022-05-10 10:37:00|15263.6|15262.1|15263.6|15262.1|15263.6|15262.1|15262.6|15261.1|79
1652179030000|2022-05-10 10:37:10|||||||||14
1652179040000|2022-05-10 10:37:20|||||||||247
1652179050000|2022-05-10 10:37:30|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|37
1652179060000|2022-05-10 10:37:40|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15259.7|105
1652179070000|2022-05-10 10:37:50|15263.6|15262.1|15262.6|15261.1|15263.6|15262.1|15262.6|15260.7|25
1652179080000|2022-05-10 10:38:00|15263.6|15262.1|15261.6|15260.1|15263.6|15262.1|15261.6|15260.1|43
1652179090000|2022-05-10 10:38:10|15262.6|15261.1|15261.6|15260.1|15262.6|15261.1|15261.6|15260.1|44
1652179100000|2022-05-10 10:38:20|15262.6|15261.1|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|12
1652179110000|2022-05-10 10:38:30|15261.6|15260.1|15261.6|15260.1|15262.6|15261.1|15261.6|15259.7|33
1652179120000|2022-05-10 10:38:40|15261.9|15259.4|15260.6|15259.1|15261.9|15259.8|15260.6|15258.9|264
1652179130000|2022-05-10 10:38:50|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15259.1|40
1652179140000|2022-05-10 10:39:00|15261.6|15260.1|15259.6|15258.1|15262.9|15261.1|15259.6|15258.1|91
1652179150000|2022-05-10 10:39:10|15258.9|15257.4|15260.6|15258.1|15260.6|15258.7|15258.6|15257.1|165
1652179160000|2022-05-10 10:39:20|15259.9|15259.1|15260.6|15259.1|15260.9|15259.1|15259.6|15258.1|70
1652179170000|2022-05-10 10:39:30|15261.6|15260.1|15261.2|15258.7|15261.9|15260.1|15260.6|15258.7|144
1652179180000|2022-05-10 10:39:40|15261.6|15259.1|15260.6|15259.1|15261.6|15259.1|15260.2|15258.1|2
1652179190000|2022-05-10 10:39:50|15259.6|15258.1|15259.6|15258.1|15259.6|15258.1|15259.6|15258.1|5
1652179200000|2022-05-10 10:40:00|15258.6|15257.1|15258.6|15257.1|15259.6|15257.1|15258.6|15257.1|49
1652179210000|2022-05-10 10:40:10|15259.6|15258.1|15258.6|15257.1|15259.9|15258.1|15258.6|15257.1|56
1652179220000|2022-05-10 10:40:20|15258.3|15256.8|15257.2|15255.7|15258.3|15256.8|15257.2|15255.7|138
1652179230000|2022-05-10 10:40:30|15256.9|15255.4|15255.9|15254.4|15256.9|15255.4|15255.9|15254.4|170
1652179240000|2022-05-10 10:40:40|15255.2|15253.7|15254.9|15253.4|15255.2|15253.7|15254.9|15253.4|17
1652179250000|2022-05-10 10:40:50|15254.6|15252.4|15252.9|15251.4|15254.6|15253.4|15252.9|15251.4|75
1652179260000|2022-05-10 10:41:00|15253.9|15252.4|15251.9|15250.4|15253.9|15252.4|15251.9|15250.4|156
1652179270000|2022-05-10 10:41:10|15252.2|15250.7|15251.9|15250.4|15252.9|15251.4|15251.9|15250.4|25
1652179280000|2022-05-10 10:41:20|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|15251.9|15250.4|74
1652179290000|2022-05-10 10:41:30|15252.2|15250.7|15252.9|15251.4|15252.9|15251.4|15251.9|15250.4|111
1652179300000|2022-05-10 10:41:40|15253.9|15252.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|95
1652179310000|2022-05-10 10:41:50|15253.5|15252|15253.9|15252.4|15253.9|15252.4|15253.5|15252|11
1652179320000|2022-05-10 10:42:00|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|20
1652179330000|2022-05-10 10:42:10|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|100
1652179340000|2022-05-10 10:42:20|15254.9|15253.4|15253.9|15252.4|15254.9|15253.4|15253.5|15251|65
1652179350000|2022-05-10 10:42:30|15253.2|15251.4|15251.9|15250.4|15253.9|15252.4|15251.9|15250.4|64
1652179360000|2022-05-10 10:42:40|15251.5|15249|15251.9|15250.4|15252.2|15250.4|15251.2|15249|105
1652179370000|2022-05-10 10:42:50|15252.9|15251.4|15252.6|15251.1|15253.2|15251.4|15251.9|15250.4|71
1652179380000|2022-05-10 10:43:00|15251.9|15250.4|15252.9|15251.4|15252.9|15251.4|15251.9|15250.4|57
1652179390000|2022-05-10 10:43:10|15253.9|15252.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|22
1652179400000|2022-05-10 10:43:20|15253.9|15252.4|15255.9|15254.4|15255.9|15254.4|15253.9|15252.4|63
1652179410000|2022-05-10 10:43:30|15257.2|15254.7|15255.9|15254.4|15257.2|15255.1|15255.9|15254.4|17
1652179420000|2022-05-10 10:43:40|15254.9|15253.4|15255.9|15253.4|15255.9|15254.4|15254.9|15253.4|42
1652179430000|2022-05-10 10:43:50|15255.5|15254|15257.2|15254.7|15257.2|15254.7|15255.5|15254|146
1652179440000|2022-05-10 10:44:00|15255.9|15254.4|15258.6|15257.1|15258.6|15257.1|15255.9|15254.4|56
1652179450000|2022-05-10 10:44:10|15259.3|15257.8|15258.6|15257.1|15259.3|15257.8|15258.6|15257.1|51
1652179460000|2022-05-10 10:44:20|||||||||89
1652179470000|2022-05-10 10:44:30|15257.2|15255.7|15257.2|15255.7|15258.6|15257.1|15257.2|15255.7|5
1652179480000|2022-05-10 10:44:40|15255.9|15254.4|15257.2|15255.7|15257.2|15255.7|15255.9|15254.4|37
1652179490000|2022-05-10 10:44:50|15255.9|15254.4|15257.2|15255.7|15257.2|15255.7|15255.9|15254.4|12
1652179500000|2022-05-10 10:45:00|15256.9|15255.4|15257.2|15255.7|15257.2|15255.7|15256.9|15254.7|31
1652179510000|2022-05-10 10:45:10|||||||||61
1652179520000|2022-05-10 10:45:20|15256.9|15255.4|15254.9|15253.4|15256.9|15255.4|15253.9|15252.4|67
1652179530000|2022-05-10 10:45:30|15253.9|15252.4|15253.9|15252.4|15254.2|15252.4|15252.9|15251.4|97
1652179540000|2022-05-10 10:45:40|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|37
1652179550000|2022-05-10 10:45:50|||||||||49
1652179560000|2022-05-10 10:46:00|15251.9|15250.4|15251.9|15250.4|15251.9|15250.4|15251.9|15250.4|134
1652179570000|2022-05-10 10:46:10|15250.9|15249.4|15251.9|15250.4|15252.2|15250.4|15250.9|15249|64
1652179580000|2022-05-10 10:46:20|15252.9|15251.4|15252.9|15251.4|15253.9|15252.4|15251.9|15250.4|664
1652179590000|2022-05-10 10:46:30|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|83
1652179600000|2022-05-10 10:46:40|15252.9|15251.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|17
1652179610000|2022-05-10 10:46:50|15254.9|15251.4|15255.9|15254.4|15255.9|15254.4|15254.9|15251.4|125
1652179620000|2022-05-10 10:47:00|15256.2|15253.4|15254.9|15253.4|15256.2|15254.4|15254.2|15252.4|66
1652179630000|2022-05-10 10:47:10|15255.2|15252.7|15254.9|15253.4|15255.2|15253.4|15253.9|15252.4|22
1652179640000|2022-05-10 10:47:20|||||||||21
1652179650000|2022-05-10 10:47:30||15252.4||15253.4||15253.4||15252.4|6
1652179660000|2022-05-10 10:47:40|15253.9|15252.4|15254.9|15253.4|15254.9|15253.4|15253.9|15252.4|75
1652179670000|2022-05-10 10:47:50|15255.5|15253|15255.9|15254.4|15255.9|15254.4|15255.5|15253|4
1652179680000|2022-05-10 10:48:00|15254.9|15253.4|15255.9|15254.4|15255.9|15254.4|15253.9|15252.4|84
1652179690000|2022-05-10 10:48:10|||||||||1
1652179700000|2022-05-10 10:48:20|15257.2|15255.7|15255.9|15254.4|15257.2|15255.7|15255.9|15254.4|10
1652179710000|2022-05-10 10:48:30|15255.2|15253.4|15254.9|15253.4|15255.2|15253.7|15254.9|15253.4|55
1652179720000|2022-05-10 10:48:40|15255.9||15254.9||15255.9||15254.9||36
1652179730000|2022-05-10 10:48:50|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|24
1652179740000|2022-05-10 10:49:00|15254.2|15252.7|15254.9|15253.4|15254.9|15253.4|15254.2|15252.7|34
1652179750000|2022-05-10 10:49:10|15253.9|15252.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|32
1652179760000|2022-05-10 10:49:20|15253.9|15251.7|15253.5|15251|15253.9|15252.4|15252.9|15251|53
1652179770000|2022-05-10 10:49:30|15252.9|15251.4|15249.9|15248.4|15252.9|15251.4|15249.9|15247.4|293
1652179780000|2022-05-10 10:49:40|15250.9|15249.4|15249.9|15248.4|15250.9|15249.4|15249.9|15248.4|159
1652179790000|2022-05-10 10:49:50|15250.9|15249.4|15251.9|15250.4|15252.2|15250.4|15250.9|15249.4|138
1652179800000|2022-05-10 10:50:00|15251.5|15249.4|15249.9|15248.4|15251.9|15250.4|15249.9|15248.4|50
1652179810000|2022-05-10 10:50:10||15247.4||15248.4||15248.4||15247.4|22
1652179820000|2022-05-10 10:50:20|15248.9|15247.4|15248.9|15246.4|15248.9|15247.4|15247.9|15246.4|304
1652179830000|2022-05-10 10:50:30|15249.2|15246.7|15248.9|15247.4|15249.2|15247.4|15248.9|15246.7|9
1652179860000|2022-05-10 10:51:00|15249.9|15247|15247.9|15246.4|15249.9|15247.1|15247.9|15246.4|109
1652179870000|2022-05-10 10:51:10|15248.6|15247.1|15247.9|15246.4|15248.6|15247.1|15247.9|15246.4|87
1652179880000|2022-05-10 10:51:20|15246.9|15245.4|15245.9|15244.4|15246.9|15245.4|15245.9|15244.4|27
1652179890000|2022-05-10 10:51:30|15246.9|15243.4|15245.9|15244.4|15246.9|15245|15245.9|15243.4|32
1652179900000|2022-05-10 10:51:40|15246.9|15245.4|15247.9|15245.4|15247.9|15246.4|15245.9|15244.4|105
1652179910000|2022-05-10 10:51:50|15246.9|15245|15247.9|15245.4|15247.9|15246|15246.9|15245|126
1652179920000|2022-05-10 10:52:00|15246.9|15246.4|15246.9|15245.4|15247.9|15246.4|15246.9|15245|59
1652179930000|2022-05-10 10:52:10|15246.6|15245.1|15245.9|15244.4|15246.6|15245.1|15245.9|15244.4|133
1652179940000|2022-05-10 10:52:20|15246.9|15245.4|15247.9|15245.4|15247.9|15246.4|15245.9|15244.4|71
1652179950000|2022-05-10 10:52:30|15247.2|15246.4|15246.9|15245.4|15247.9|15246.4|15246.9|15245.4|23
1652179960000|2022-05-10 10:52:40|15247.2|15244.7|15245.9|15244.4|15247.2|15245.4|15245.9|15244.4|17
1652179970000|2022-05-10 10:52:50|15246.9|15244|15246.9|15245.4|15247.6|15246.1|15245.9|15244|155
1652179980000|2022-05-10 10:53:00|15245.9|15244.4|15245.9|15244.4|15246.9|15245.4|15245.9|15244.4|53
1652179990000|2022-05-10 10:53:10|15246.9|15245.4|15246.9|15245.4|15247.9|15245.4|15246.9|15245.4|11
1652180000000|2022-05-10 10:53:20|15247.9|15246.4|15245.9|15244.4|15247.9|15246.4|15245.9|15244.4|42
1652180010000|2022-05-10 10:53:30|15246.9|15245.4|15246.9|15244.4|15247.5|15245.4|15245.9|15244.4|230
1652180020000|2022-05-10 10:53:40|15246.5|15245|15245.9|15244.4|15247.9|15246.4|15245.9|15244.4|75
1652180030000|2022-05-10 10:53:50|||||||||6
1652180040000|2022-05-10 10:54:00|15247.2|15245.7|15246.9|15245.4|15247.2|15245.7|15246.9|15245.4|104
1652180050000|2022-05-10 10:54:10|15247.9|15246|15247.9|15245.4|15247.9|15246.4|15246.9|15245.4|61
1652180060000|2022-05-10 10:54:20|15248.9|15246.4|15248.9|15247.4|15248.9|15247.4|15247.9|15246.4|65
1652180070000|2022-05-10 10:54:30|15247.9|15246.4|15245.9|15244.4|15248.9|15246.7|15245.9|15244.4|122
1652180080000|2022-05-10 10:54:40|15245.6|15244.1|15244.9|15243.4|15246.9|15244.4|15244.9|15243.4|114
1652180090000|2022-05-10 10:54:50|15245.9|15244.4|15244.9|15243.4|15245.9|15244.4|15244.9|15243|71
1652180100000|2022-05-10 10:55:00|15244.6|15243.1|15244.9|15243.4|15244.9|15243.4|15243.9|15242.4|150
1652180110000|2022-05-10 10:55:10|15245.9|15244.4|15245.9|15244.4|15245.9|15244.4|15245.9|15244.4|24
1652180120000|2022-05-10 10:55:20|15244.9|15243.4|15245.9|15244.4|15245.9|15244.4|15244.9|15243.4|74
1652180130000|2022-05-10 10:55:30|15244.9|15243.4|15246.9|15244.4|15247.2|15245.4|15244.9|15243.4|107
1652180140000|2022-05-10 10:55:40|15245.9|15245.1|15246.9|15245.4|15246.9|15245.4|15245.9|15245.1|42
1652180150000|2022-05-10 10:55:50|15247.6|15246.1|15247.9|15246.4|15247.9|15246.4|15247.6|15246.1|60
1652180160000|2022-05-10 10:56:00|15248.9|15247.4|15248.9|15247.4|15248.9|15247.4|15247.9|15246.4|100
1652180170000|2022-05-10 10:56:10|15250.2|15247.7|15246.9|15245.4|15250.2|15248.4|15246.9|15245.4|54
1652180180000|2022-05-10 10:56:20|15245.9|15244.4|15245.9|15243.4|15247.2|15245.4|15243.9|15242|232
1652180190000|2022-05-10 10:56:30|15245.2|15243.7|15244.9|15243.4|15245.9|15244.4|15244.9|15243.4|6
1652180200000|2022-05-10 10:56:40|15244.5|15243|15243.9|15241.4|15244.5|15243|15243.9|15241.4|48
1652180210000|2022-05-10 10:56:50|15243.5|15242|15244.9|15243.4|15245.9|15244.4|15243.5|15242|30
1652180220000|2022-05-10 10:57:00|15245.9|15244.4|15245.9|15244.4|15246.9|15244.7|15245.9|15244.4|30
1652180230000|2022-05-10 10:57:10|15246.9|15245.4|15248.9|15247.4|15248.9|15247.4|15245.9|15244|60
1652180240000|2022-05-10 10:57:20|15248.5|15246.4|15248.9|15247.4|15248.9|15247.4|15247.9|15246|102
1652180250000|2022-05-10 10:57:30|15248.2|15246.7|15247.9|15246.4|15248.9|15247.4|15247.9|15246|22
1652180260000|2022-05-10 10:57:40|15249.2|15246.7|15246.9|15245.4|15249.2|15247.4|15246.9|15245.4|107
1652180270000|2022-05-10 10:57:50|15246.2|15244.7|15247.9|15246.4|15247.9|15246.4|15245.9|15244.4|95
1652180280000|2022-05-10 10:58:00|||||||||76
1652180290000|2022-05-10 10:58:10|15246.9|15245.4|15246.9|15244.4|15246.9|15245.4|15246.2|15244.4|71
1652180300000|2022-05-10 10:58:20|15247.2|15244.7|15243.9|15242.4|15247.2|15245.4|15243.9|15242.4|71
1652180310000|2022-05-10 10:58:30|15243.5|15241.4|15242.9|15241.4|15243.9|15242.4|15242.9|15241|52
1652180320000|2022-05-10 10:58:40|15241.9|15240.4|15240.9|15239.4|15243.2|15241.4|15240.9|15239.4|184
1652180330000|2022-05-10 10:58:50|15241.9|15240.4|15241.9|15240.4|15241.9|15240.4|15241.9|15240.4|10
1652180340000|2022-05-10 10:59:00|15240.9|15239.4|15241.9|15240.4|15242.9|15241.4|15240.9|15239.4|140
1652180350000|2022-05-10 10:59:10|15242.9|15241.4|15242.9|15241.4|15242.9|15241.4|15241.9|15240.4|31
1652180360000|2022-05-10 10:59:20|15242.6|15241.1|15241.9|15240.4|15242.9|15241.1|15241.9|15240.4|11
1652180370000|2022-05-10 10:59:30|||||||||19
1652180380000|2022-05-10 10:59:40|15242.9|15241.4|15242.9|15241.4|15245.2|15243.4|15242.9|15241.4|49
1652180390000|2022-05-10 10:59:50|15241.9|15240.4|15242.9|15241.4|15242.9|15241.4|15241.9|15240.4|99
1652180400000|2022-05-10 11:00:00|15243.9|15242.4|15246.9|15245.4|15246.9|15245.4|15243.9|15242.4|83
1652180410000|2022-05-10 11:00:10|15245.9|15244.4|15246.9|15245.4|15246.9|15245.4|15245.9|15244.4|94
1652180420000|2022-05-10 11:00:20|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|15246.9|15245.4|68
1652180430000|2022-05-10 11:00:30|15247.6|15246.1|15246.9|15244.4|15247.6|15246.1|15245.9|15244.4|119
1652180440000|2022-05-10 11:00:40|15245.9|15243.4|15244.9|15243.4|15245.9|15244|15244.9|15243.4|56
1652180450000|2022-05-10 11:00:50|15245.9|15244.4|15246.9|15245.4|15246.9|15245.4|15245.9|15244.4|261
1652180460000|2022-05-10 11:01:00|15245.9|15244.4|15246.9|15245.4|15246.9|15245.4|15244.9|15243.4|67
1652180470000|2022-05-10 11:01:10|15245.9|15244.4|15243.9|15242.4|15245.9|15244.4|15243.9|15242.4|23
1652180480000|2022-05-10 11:01:20|15244.9|15243.4|15243.9|15242.4|15244.9|15243.4|15243.9|15242.4|3
1652180490000|2022-05-10 11:01:30|15244.9|15243.4|15242.9|15241.4|15244.9|15243.4|15242.9|15241.4|22
1652180500000|2022-05-10 11:01:40|15243.9|15242.4|15243.9|15242.4|15243.9|15242.4|15243.9|15242.4|10
1652180510000|2022-05-10 11:01:50|15242.5|15240|15241.9|15240.4|15242.9|15241.1|15241.9|15240|347
1652180520000|2022-05-10 11:02:00|||||||||5
1652180530000|2022-05-10 11:02:10|15242.9|15241|15239.2|15237.7|15242.9|15241.1|15239.2|15237.7|74
1652180540000|2022-05-10 11:02:20|15240.5|15239|15236.2|15234.7|15240.5|15239|15236.2|15234.7|213
1652180550000|2022-05-10 11:02:30|15237.2|15235.7|15237.2|15235.7|15237.2|15235.7|15234.2|15232.7|139
1652180560000|2022-05-10 11:02:40|15238.2|15236.7|15239.2|15237.7|15239.2|15237.7|15238.2|15236.7|47
1652180570000|2022-05-10 11:02:50|15238.2|15236.7|15238.2|15236.7|15238.2|15237.7|15237.2|15235.7|58
1652180580000|2022-05-10 11:03:00|15239.2|15237.7|15239.2|15236.7|15240.5|15238|15239.2|15236.7|73
1652180590000|2022-05-10 11:03:10|15238.9|15237.4|15238.2|15236.7|15239.2|15237.7|15238.2|15236.4|37
1652180600000|2022-05-10 11:03:20|15239.2|15237.7|15239.2|15237.7|15239.2|15237.7|15239.2|15237.7|37
1652180610000|2022-05-10 11:03:30|15240.5|15238|15240.5|15239|15240.5|15239|15239.2|15237.7|17
1652180620000|2022-05-10 11:03:40|15241.5|15240|15242.5|15241|15242.5|15241|15241.5|15240|25
1652180630000|2022-05-10 11:03:50|15243.5|15241.7|15242.5|15241|15243.9|15242.4|15242.5|15241|148
1652180640000|2022-05-10 11:04:00|15243.5|15241.7|15242.5|15241|15243.9|15242.4|15242.5|15241|53
1652180650000|2022-05-10 11:04:10|15242.2|15240.7|15241.5|15240|15242.5|15240.7|15241.2|15239.7|145
1652180660000|2022-05-10 11:04:20|15240.5|15239|15242.5|15241|15242.5|15241|15240.5|15239|36
1652180670000|2022-05-10 11:04:30|15241.5|15240|15243.9|15242.4|15244.2|15242.4|15241.5|15240|86
1652180680000|2022-05-10 11:04:40|15244.9|15243.4|15245.9|15244.4|15245.9|15244.4|15244.9|15242.4|97
1652180690000|2022-05-10 11:04:50|15246.9|15245.4|15246.9|15245.4|15246.9|15245.4|15246.9|15245.4|10
1652180700000|2022-05-10 11:05:00|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|31
1652180710000|2022-05-10 11:05:10|15249.2|15246.7|15248.9|15247.4|15249.2|15247.4|15247.9|15246.4|137
1652180720000|2022-05-10 11:05:20|15249.9|15247.7|15248.9|15247.4|15249.9|15247.7|15248.9|15247.4|23
1652180730000|2022-05-10 11:05:30|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|27
1652180740000|2022-05-10 11:05:40|15249.2|15247.7|15249.9|15248.4|15250.6|15249.1|15248.9|15247|192
1652180750000|2022-05-10 11:05:50|15249.6|15248.1|15248.9|15247.4|15249.6|15248.1|15248.9|15247.4|74
1652180760000|2022-05-10 11:06:00|15248.6|15247.1|15247.9|15246.4|15248.9|15247.4|15247.9|15246.4|81
1652180770000|2022-05-10 11:06:10|15248.9|15247.4|15248.9|15247.4|15248.9|15247.4|15248.9|15247.4|101
1652180780000|2022-05-10 11:06:20|15248.2|15246.7|15248.9|15247.4|15248.9|15247.4|15248.2|15246.7|52
1652180790000|2022-05-10 11:06:30|15247.9|15246.4|15248.9|15246.4|15248.9|15247.4|15247.9|15246.4|46
1652180800000|2022-05-10 11:06:40|15248.6|15247.1|15248.9|15247.4|15248.9|15247.4|15248.6|15247.1|77
1652180810000|2022-05-10 11:06:50|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|24
1652180820000|2022-05-10 11:07:00|15248.9|15247.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|15
1652180830000|2022-05-10 11:07:10|15250.9|15249.4|15250.9|15249.4|15251.9|15250.4|15250.9|15249.4|278
1652180850000|2022-05-10 11:07:30|15249.9|15248.4|15251.9|15250.4|15252.2|15250.4|15249.9|15247.4|134
1652180860000|2022-05-10 11:07:40|15252.9|15251.4|15251.9|15250.4|15252.9|15251.4|15251.9|15250.4|141
1652180870000|2022-05-10 11:07:50|15252.9||15251.9||15252.9||15251.9||53
1652180880000|2022-05-10 11:08:00|15251.2|15249.4|15250.9|15249.4|15251.2|15250.4|15250.9|15249.4|69
1652180890000|2022-05-10 11:08:10|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|79
1652180900000|2022-05-10 11:08:20|15248.9|15247.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|65
1652180920000|2022-05-10 11:08:40|||||||||16
1652180930000|2022-05-10 11:08:50|15250.9|15249.1|15251.9|15249.4|15251.9|15249.4|15250.6|15249.1|79
1652180940000|2022-05-10 11:09:00|15250.9|15248.4|15249.9|15248.4|15250.9|15248.7|15249.9|15248.4|88
1652180950000|2022-05-10 11:09:10|15250.6|15249.1|15251.9|15250.4|15251.9|15250.4|15250.6|15249.1|220
1652180960000|2022-05-10 11:09:20|15251.2|15249.7|15250.9|15249.4|15251.2|15249.7|15249.9|15248.1|60
1652180970000|2022-05-10 11:09:30|15251.9|15250.1|15251.9|15250.4|15251.9|15250.4|15251.6|15250.1|2
1652180980000|2022-05-10 11:09:40|15252.9|15249.4|15252.9|15251.4|15252.9|15251.4|15252.9|15249.4|16
1652180990000|2022-05-10 11:09:50|15251.9|15250.4|15253.9|15252.4|15253.9|15252.4|15251.9|15250.4|174
1652181000000|2022-05-10 11:10:00|15253.6|15252.1|15252.9|15251.4|15253.6|15252.1|15251.9|15250.4|70
1652181010000|2022-05-10 11:10:10|15252.6|15251.1|15251.9|15250.4|15253.2|15251.4|15251.9|15250.1|282
1652181020000|2022-05-10 11:10:20|15250.9|15249.4|15250.9|15249.4|15250.9|15249.4|15250.9|15249.4|11
1652181030000|2022-05-10 11:10:30|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|22
1652181040000|2022-05-10 11:10:40|15248.9|15247.4|15248.9|15247.4|15249.9|15247.7|15248.9|15247.4|49
1652181050000|2022-05-10 11:10:50|15249.9||15248.9||15249.9||15248.9||4
1652181060000|2022-05-10 11:11:00|15248.2|15246.4|15253.9|15252.4|15253.9|15252.4|15247.9|15246.4|198
1652181070000|2022-05-10 11:11:10|15252.9|15251.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|38
1652181080000|2022-05-10 11:11:20|15253.6|15252.1|15256.9|15255.4|15256.9|15255.4|15252.9|15251.4|361
1652181090000|2022-05-10 11:11:30|15257.2|15255.7|15258.6|15257.1|15259.6|15258.1|15256.9|15255.4|360
1652181100000|2022-05-10 11:11:40|15258.9|15257.4|15258.6|15257.1|15259.6|15258.1|15258.2|15256.7|287
1652181110000|2022-05-10 11:11:50|15259.3|15257.8|15257.2|15255.7|15259.6|15258.1|15257.2|15255.7|66
1652181120000|2022-05-10 11:12:00|15257.9|15255.4|15257.2|15255.7|15257.9|15255.7|15257.2|15255.4|99
1652181130000|2022-05-10 11:12:10|||||||||77
1652181140000|2022-05-10 11:12:20|||||||||25
1652181150000|2022-05-10 11:12:30|||||||||21
1652181160000|2022-05-10 11:12:40|15258.2|15256.7|15258.6|15257.1|15259.6|15258.1|15258.2|15256.7|151
1652181170000|2022-05-10 11:12:50|15258.2|15256.7|15257.2|15255.7|15258.2|15256.7|15255.9|15254.4|204
1652181180000|2022-05-10 11:13:00|15256.9|15255.4|15257.2|15255.7|15257.2|15255.7|15256.9|15255.4|203
1652181190000|2022-05-10 11:13:10|15256.6|15255.1|15257.2|15255.7|15257.2|15255.7|15256.6|15255.1|12
1652181210000|2022-05-10 11:13:30|15258.6|15257.1|15259.6|15257.1|15259.9|15258.1|15258.6|15257.1|51
1652181220000|2022-05-10 11:13:40|15258.9|15257.4|15257.2|15255.7|15258.9|15257.4|15257.2|15255.7|31
1652181230000|2022-05-10 11:13:50|15256.9|15255.4|15257.2|15255.7|15257.2|15255.7|15256.9|15255.4|95
1652181240000|2022-05-10 11:14:00|15256.9|15255.4|15257.2|15255.7|15257.2|15255.7|15255.9|15254.4|46
1652181260000|2022-05-10 11:14:20|15258.6|15257.1|15258.6|15257.1|15258.6|15257.1|15258.2|15255.7|18
1652181270000|2022-05-10 11:14:30|15258.2|15256.7|15258.6|15257.1|15258.6|15257.1|15258.2|15256.7|1
1652181280000|2022-05-10 11:14:40|||||||||4
1652181290000|2022-05-10 11:14:50|15257.2|15255.7|15259.6|15258.1|15259.6|15258.1|15257.2|15255.7|205
1652181300000|2022-05-10 11:15:00|15258.6|15257.1|15259.6|15258.1|15259.6|15258.1|15258.6|15257.1|43
1652181310000|2022-05-10 11:15:10|15260.6|15259.1|15259.6|15258.1|15260.6|15259.1|15259.6|15258.1|40
1652181320000|2022-05-10 11:15:20|15259.9|15258.4|15259.6|15258.1|15260.6|15259.1|15259.6|15258.1|218
1652181330000|2022-05-10 11:15:30|15260.6|15259.1|15260.6|15259.1|15260.6|15259.1|15259.6|15258.1|75
1652181340000|2022-05-10 11:15:40|15261.6||15260.6||15261.6||15260.6||19
1652181350000|2022-05-10 11:15:50|15261.6|15260.1|15261.6|15259.1|15261.6|15260.1|15260.6|15259.1|33
1652181360000|2022-05-10 11:16:00|15260.6|15260.1|15260.6|15259.1|15261.6|15260.1|15260.6|15259.1|60
1652181370000|2022-05-10 11:16:10|15261.2|15259.7|15261.6|15260.1|15261.6|15260.1|15261.2|15259.1|118
1652181380000|2022-05-10 11:16:20|15260.6|15259.1|15262.6|15261.1|15262.6|15261.1|15260.6|15259.1|67
1652181390000|2022-05-10 11:16:30|15263.3|15260.1|15263.6|15262.1|15263.6|15262.1|15263.3|15260.1|154
1652181400000|2022-05-10 11:16:40|15262.6|15261.1|15263.2|15261.7|15263.9|15262.1|15262.6|15260.7|82
1652181410000|2022-05-10 11:16:50|15262.6|15261.1|15261.6|15260.1|15262.9|15261.1|15261.6|15260.1|48
1652181420000|2022-05-10 11:17:00|15260.6|15259.1|15261.6|15260.1|15261.6|15260.1|15260.6|15259.1|10
1652181430000|2022-05-10 11:17:10|15261.2|15259.7|15260.6|15259.1|15261.6|15260.1|15260.6|15259.1|21
1652181440000|2022-05-10 11:17:20|15261.6||15260.6||15261.6||15260.6||17
1652181450000|2022-05-10 11:17:30|||||||||103
1652181460000|2022-05-10 11:17:40|15261.6|15260.1|15260.6|15259.1|15261.6|15260.1|15260.6|15259.1|41
1652181470000|2022-05-10 11:17:50|15261.6|15260.1|15261.6|15260.1|15262.6|15261.1|15261.6|15259.1|32
1652181480000|2022-05-10 11:18:00|15262.6|15261.1|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|38
1652181490000|2022-05-10 11:18:10|15262.3|15260.8|15261.6|15260.1|15262.3|15260.8|15260.6|15259.1|41
1652181500000|2022-05-10 11:18:20|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|41
1652181510000|2022-05-10 11:18:30||15260.1||15261.1||15261.1||15260.1|316
1652181520000|2022-05-10 11:18:40|||||||||15
1652181530000|2022-05-10 11:18:50|15263.2|15261.7|15262.6|15261.1|15263.2|15261.7|15262.6|15261.1|95
1652181540000|2022-05-10 11:19:00|15263.6|15261.8|15264.6|15263.1|15264.6|15263.1|15262.6|15261.8|90
1652181550000|2022-05-10 11:19:10|15265.6|15264.1|15265.6|15264.1|15265.6|15264.1|15264.6|15263.1|173
1652181560000|2022-05-10 11:19:20|15265.2|15263.1|15265.6|15264.1|15265.6|15264.1|15265.2|15263.1|34
1652181570000|2022-05-10 11:19:30|15265.2|15263.1|15264.6|15263.1|15265.6|15264.1|15264.6|15263.1|15
1652181580000|2022-05-10 11:19:40|15265.6|15264.1|15265.6|15264.1|15265.6|15264.1|15264.6|15263.1|15
1652181590000|2022-05-10 11:19:50|||||||||16
1652181600000|2022-05-10 11:20:00|||||||||50
1652181610000|2022-05-10 11:20:10|15266.6|15265.1|15266.6|15265.1|15266.6|15265.1|15265.6|15264.1|16
1652181620000|2022-05-10 11:20:20|15266.9|15265.4|15266.6|15265.1|15267.9|15266.1|15266.6|15265.1|321
1652181630000|2022-05-10 11:20:30|15267.6|15266.1|15267.6|15266.1|15267.6|15266.1|15267.6|15266.1|90
1652181640000|2022-05-10 11:20:40|15267.3|15265.8|15267.6|15266.1|15267.6|15266.1|15266.6|15265.1|21
1652181650000|2022-05-10 11:20:50|||||||||94
1652181660000|2022-05-10 11:21:00|15268.3|15266.8|15271.6|15270.1|15271.6|15270.1|15268.3|15266.8|163
1652181670000|2022-05-10 11:21:10|15272.6|15271.1|15274.3|15272.8|15274.3|15272.8|15272.6|15271.1|61
1652181680000|2022-05-10 11:21:20|15272.6|15271.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|60
1652181690000|2022-05-10 11:21:30|15271.6|15270.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|55
1652181700000|2022-05-10 11:21:40|15272.9|15270.4|15272.9|15271.4|15272.9|15271.4|15271.9|15270.1|40
1652181710000|2022-05-10 11:21:50|||||||||31
1652181720000|2022-05-10 11:22:00|||||||||49
1652181730000|2022-05-10 11:22:10|15274.3|15271.8|15274.3|15272.8|15274.3|15272.8|15273.2|15271.7|60
1652181740000|2022-05-10 11:22:20|15273.6|15271.8|15272.9|15271.4|15274.3|15272.8|15272.9|15271.1|35
1652181750000|2022-05-10 11:22:30|||||||||5
1652181760000|2022-05-10 11:22:40|15274.3|15272.8|15275.3|15272.8|15275.6|15273.8|15273.9|15271.8|67
1652181770000|2022-05-10 11:22:50|15275.6|15273.1|15274.3|15272.8|15275.6|15273.8|15272.9|15271.4|63
1652181780000|2022-05-10 11:23:00|15272.9|15271.4|15272.9|15271.4|15274.3|15272.8|15272.9|15271.4|26
1652181790000|2022-05-10 11:23:10|||||||||2
1652181800000|2022-05-10 11:23:20|15273.6|15272.1|15272.9|15271.4|15274.3|15272.1|15272.9|15271.4|50
1652181810000|2022-05-10 11:23:30|15273.2|15271.7|15272.9|15271.4|15273.2|15271.7|15271.9|15270.4|115
1652181820000|2022-05-10 11:23:40|||||||||6
1652181830000|2022-05-10 11:23:50|15274.3|15272.8|15274.3|15272.8|15274.3|15272.8|15274.3|15272.8|6
1652181840000|2022-05-10 11:24:00|15274.6|15273.1|15274.3|15272.8|15275.3|15273.1|15274.3|15272.8|49
1652181850000|2022-05-10 11:24:10|15274.6|15273.1|15276.3|15274.8|15276.3|15274.8|15274.6|15272.8|194
1652181860000|2022-05-10 11:24:20|15275.3|15273.8|15275.3|15273.8|15275.3|15273.8|15275.3|15273.8|211
1652181870000|2022-05-10 11:24:30|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15276.3|15273.8|41
1652181880000|2022-05-10 11:24:40|15275.3|15273.8|15274.3|15272.8|15275.3|15273.8|15274.3|15272.8|21
1652181890000|2022-05-10 11:24:50|15275.3|15273.4|15275.3|15273.8|15275.3|15273.8|15274.9|15273.4|10
1652181900000|2022-05-10 11:25:00|15275.6|15274.1|15277.3|15275.8|15277.3|15275.8|15275.3|15273.4|136
1652181910000|2022-05-10 11:25:10|||||||||31
1652181920000|2022-05-10 11:25:20|||||||||4
1652181930000|2022-05-10 11:25:30|15276.3|15274.8|15277.3|15275.8|15277.3|15275.8|15276.3|15274.4|145
1652181950000|2022-05-10 11:25:50|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|33
1652181960000|2022-05-10 11:26:00|15277.6|15276.1|15278.3|15276.8|15278.3|15276.8|15277.6|15276.1|37
1652181970000|2022-05-10 11:26:10|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|195
1652181980000|2022-05-10 11:26:20|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15278.3|15276.3|48
1652181990000|2022-05-10 11:26:30|15278.3|15276.8|15280.3|15278.8|15280.3|15278.8|15277.9|15275.8|124
1652182000000|2022-05-10 11:26:40|15281|15279.5|15281.3|15279.8|15281.3|15279.8|15280.3|15278.8|520
1652182010000|2022-05-10 11:26:50|15282.3|15280.8|15281.3|15278.8|15282.3|15280.8|15280.3|15278.8|93
1652182020000|2022-05-10 11:27:00|15280.3|15279.8|15280.3|15278.8|15280.3|15279.8|15279.3|15277.8|63
1652182030000|2022-05-10 11:27:10|15281.3|15279.8|15281.3|15279.8|15282.3|15280.8|15280.3|15278.8|138
1652182040000|2022-05-10 11:27:20|15280.9|15278.8|15281.3|15279.8|15281.6|15279.8|15280.9|15278.8|7
1652182050000|2022-05-10 11:27:30|15282.3|15280.8|15281.3|15279.8|15282.3|15280.8|15281.3|15279.8|47
1652182060000|2022-05-10 11:27:40|15280.3|15278.8|15280.3|15278.8|15281.6|15279.1|15280.3|15278.4|89
1652182070000|2022-05-10 11:27:50|15279.6|15278.1|15279.3|15277.8|15280.3|15278.8|15279.3|15277.8|14
1652182080000|2022-05-10 11:28:00|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|13
1652182090000|2022-05-10 11:28:10|15281.3|15279.8|15280.6|15279.1|15282.3|15280.8|15280.3|15278.8|75
1652182100000|2022-05-10 11:28:20|15280.3|15278.8|15280.3|15278.8|15281.3|15278.8|15280.3|15278.8|387
1652182110000|2022-05-10 11:28:30|||||||||31
1652182120000|2022-05-10 11:28:40|15279.9|15277.8|15280.3|15278.8|15280.3|15278.8|15279.9|15277.8|23
1652182130000|2022-05-10 11:28:50|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|17
1652182140000|2022-05-10 11:29:00|15280.3|15278.8|15279.3|15277.8|15280.6|15278.8|15279.3|15277.4|24
1652182150000|2022-05-10 11:29:10|15280|15278.5|15279.3|15277.8|15280.3|15278.8|15279.3|15277.8|186
1652182160000|2022-05-10 11:29:20|||||||||3
1652182170000|2022-05-10 11:29:30|15278.3|15276.8|15278.3|15276.8|15279.6|15277.8|15278.3|15276.4|155
1652182180000|2022-05-10 11:29:40|15279.3|15277.8|15279.3|15276.8|15279.3|15277.8|15278.3|15276.8|21
1652182190000|2022-05-10 11:29:50|15278.6|15277.1|15277.3|15275.8|15279.3|15277.8|15277.3|15275.4|12
1652182200000|2022-05-10 11:30:00|15277.9|15275.4|15279.3|15277.8|15279.3|15277.8|15277.9|15275.4|28
1652182210000|2022-05-10 11:30:10|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15279.3|15277.8|116
1652182220000|2022-05-10 11:30:20|15279.6|15277.8|15280.3|15277.8|15280.3|15278.8|15279.3|15277.8|102
1652182230000|2022-05-10 11:30:30|15279.9|15278.4|15279.3|15277.8|15280.3|15278.8|15279.3|15276.8|47
1652182240000|2022-05-10 11:30:40|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|22
1652182250000|2022-05-10 11:30:50|15279.3|15277.8|15279.3|15277.8|15279.6|15277.8|15278.9|15276.8|219
1652182270000|2022-05-10 11:31:10|15279|15277.5|15279.3|15277.8|15279.3|15277.8|15278.6|15276.8|57
1652182280000|2022-05-10 11:31:20|15278.6|15277.1|15276.3|15274.8|15278.6|15277.1|15276.3|15274.8|202
1652182290000|2022-05-10 11:31:30|15275.3|15273.8|15275.3|15273.8|15276.3|15274.8|15275.3|15273.8|108
1652182300000|2022-05-10 11:31:40|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15276.3|15273.8|76
1652182310000|2022-05-10 11:31:50|15275.6|15273.8|15275.3|15273.8|15276.3|15274.8|15275.3|15273.8|60
1652182320000|2022-05-10 11:32:00|15277.3|15275.8|15279.3|15277.8|15279.3|15277.8|15277.3|15275.8|21
1652182330000|2022-05-10 11:32:10|||||||||339
1652182340000|2022-05-10 11:32:20|15279.6|15277.1|15277.3|15275.8|15279.6|15277.1|15277.3|15275.8|136
1652182350000|2022-05-10 11:32:30|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|18
1652182360000|2022-05-10 11:32:40|15277.6|15275.1|15275.3|15273.8|15277.6|15275.8|15275.3|15273.8|17
1652182370000|2022-05-10 11:32:50|||||||||2
1652182380000|2022-05-10 11:33:00|15274.3|15272.8|15272.9|15271.4|15274.3|15272.8|15272.9|15271.4|275
1652182390000|2022-05-10 11:33:10|15272.6|15271.1|15272.9|15271.4|15272.9|15271.4|15272.6|15270.1|129
1652182400000|2022-05-10 11:33:20|15273.9|15272.4|15275.3|15273.8|15275.3|15273.8|15273.9|15272.4|415
1652182410000|2022-05-10 11:33:30|15274.3|15272.8|15275.3|15273.8|15275.3|15273.8|15274.3|15272.8|146
1652182420000|2022-05-10 11:33:40|15274.6|15272.8|15274.3|15272.8|15275.3|15273.8|15274.3|15272.8|229
1652182430000|2022-05-10 11:33:50|15274.6|15273.1|15274.3|15272.8|15276|15274.5|15274.3|15271.8|169
1652182440000|2022-05-10 11:34:00|15274|15272.5|15271.9|15270.4|15274|15272.5|15271.9|15270.4|755
1652182450000|2022-05-10 11:34:10|15272.9|15271.4|15271.9|15270.4|15272.9|15271.4|15270.9|15269.4|247
1652182460000|2022-05-10 11:34:20|15271.2|15269.7|15272.9|15271.4|15272.9|15271.4|15270.9|15269.4|96
1652182470000|2022-05-10 11:34:30|15271.9|15270.4|15271.9|15270.4|15271.9|15270.4|15271.9|15270.4|12
1652182480000|2022-05-10 11:34:40|15272.9|15271.1|15271.9|15270.4|15272.9|15271.4|15271.9|15270.4|1
1652182490000|2022-05-10 11:34:50|15272.9|15271.4|15271.9|15270.4|15272.9|15271.4|15270.9|15269.4|626
1652182500000|2022-05-10 11:35:00|15272.6|15270.1|15274.3|15272.8|15274.3|15272.8|15272.6|15270.1|110
1652182510000|2022-05-10 11:35:10|15273.6|15272.1|15272.9|15271.4|15273.6|15272.1|15272.9|15271.4|70
1652182520000|2022-05-10 11:35:20|15273.2|15271.7|15272.9|15271.4|15274.3|15272.8|15272.9|15271.4|101
1652182530000|2022-05-10 11:35:30|15273.3|15271.8|15274.3|15271.8|15274.3|15272.8|15272.9|15271.4|56
1652182540000|2022-05-10 11:35:40|15273.3|15271.4|15272.9|15271.4|15273.3|15271.4|15272.9|15271.4|13
1652182550000|2022-05-10 11:35:50|15273.6|15271.1|15272.9|15271.4|15274.3|15272.8|15272.9|15271.1|19
1652182560000|2022-05-10 11:36:00|15271.9|15270.4|15270.9|15268.4|15271.9|15270.4|15270.9|15268.4|116
1652182570000|2022-05-10 11:36:10|15270.6|15269.1|15269.9|15268.4|15270.9|15269.4|15268.9|15267.4|83
1652182580000|2022-05-10 11:36:20|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|15269.9|15268.4|56
1652182590000|2022-05-10 11:36:30|15271.9|15269.8|15269.9|15268.4|15271.9|15269.8|15269.9|15268.4|61
1652182600000|2022-05-10 11:36:40|15270.9|15269.4|15271.9|15269.4|15271.9|15270.4|15270.9|15269.4|32
1652182610000|2022-05-10 11:36:50|15270.9|15270.1|15271.3|15269.8|15271.9|15270.1|15270.9|15269.1|48
1652182620000|2022-05-10 11:37:00|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|50
1652182630000|2022-05-10 11:37:10|15269.9|15268.4|15269.9|15268.4|15269.9|15268.4|15268.9|15267.4|79
1652182640000|2022-05-10 11:37:20|||||||||21
1652182650000|2022-05-10 11:37:30|15270.9|15269.4|15269.9|15268.4|15270.9|15269.4|15269.9|15268.4|11
1652182660000|2022-05-10 11:37:40|15270.9|15269.4|15269.9|15268.4|15270.9|15269.4|15269.9|15268.4|82
1652182670000|2022-05-10 11:37:50|15270.3|15267.8|15270.9|15269.4|15270.9|15269.4|15269.9|15267.8|295
1652182680000|2022-05-10 11:38:00||15268.4||15269.4||15269.4||15268.4|25
1652182690000|2022-05-10 11:38:10|15271.6|15269.1|15272.9|15270.4|15272.9|15271.4|15271.6|15269.1|98
1652182700000|2022-05-10 11:38:20|15272.3|15270.8|15270.9|15269.4|15272.3|15270.8|15270.9|15269.4|14
1652182710000|2022-05-10 11:38:30|15269.9|15268.4|15269.9|15268.4|15269.9|15268.4|15269.9|15268.4|4
1652182720000|2022-05-10 11:38:40|15270.3|15268.8|15269.9|15268.4|15270.3|15268.8|15269.9|15268.4|155
1652182730000|2022-05-10 11:38:50|15270.9|15269.4|15271.9|15270.4|15271.9|15270.4|15269.9|15269.4|13
1652182740000|2022-05-10 11:39:00|15272.3|15269.4|15270.9|15269.4|15272.3|15270.4|15270.9|15269.4|4
1652182750000|2022-05-10 11:39:10|15269.9|15268.4|15269.9|15268.4|15270.9|15269.4|15269.9|15268.4|28
1652182760000|2022-05-10 11:39:20|15270.9||15269.9||15270.9||15269.9||361
1652182770000|2022-05-10 11:39:30||15267.4||15268.4||15268.4||15267.4|4
1652182780000|2022-05-10 11:39:40|15268.9|15267.4|15269.9|15268.4|15269.9|15268.4|15268.9|15267.4|26
1652182790000|2022-05-10 11:39:50|15269.3|15267.8|15271.9|15270.4|15271.9|15270.4|15268.9|15267.4|15
1652182800000|2022-05-10 11:40:00|15272.9|15271.4|15272.9|15271.4|15272.9|15271.4|15272.9|15271.4|148
1652182810000|2022-05-10 11:40:10|15274.3|15272.8|15271.9|15270.4|15274.3|15272.8|15270.9|15269.4|91
1652182820000|2022-05-10 11:40:20|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|7
1652182830000|2022-05-10 11:40:30|15271.9|15270.4|15272.9|15271.4|15273.9|15272.4|15271.9|15270.4|233
1652182840000|2022-05-10 11:40:40|||||||||11
1652182860000|2022-05-10 11:41:00|15271.9|15270.4|15271.9|15270.4|15271.9|15270.4|15271.9|15270.4|25
1652182870000|2022-05-10 11:41:10|15270.9|15269.4|15269.9|15268.4|15270.9|15269.4|15269.9|15268.4|760
1652182880000|2022-05-10 11:41:20|||||||||6
1652182890000|2022-05-10 11:41:30|15268.9|15267.4|15269.6|15268.1|15269.6|15268.1|15268.6|15267.1|43
1652182900000|2022-05-10 11:41:40|||||||||1
1652182910000|2022-05-10 11:41:50|15270.6|15267.8|15269.6|15268.1|15270.6|15268.1|15269.6|15267.8|133
1652182920000|2022-05-10 11:42:00|15270.6|15269.1|15272.6|15270.1|15272.6|15270.4|15270.6|15269.1|70
1652182930000|2022-05-10 11:42:10|15272.9|15270.4|15272.6|15271.1|15272.9|15271.1|15271.6|15269.8|31
1652182940000|2022-05-10 11:42:20|15271.6|15270.1|15272.9|15271.4|15274.3|15272.8|15271.6|15270.1|143
1652182950000|2022-05-10 11:42:30|15273.9|15271.8|15273.9|15271.4|15274.3|15272.8|15273.3|15270.8|111
1652182960000|2022-05-10 11:42:40|15272.9|15270.4|15272.9|15271.4|15274.3|15272.8|15272.9|15270.4|43
1652182970000|2022-05-10 11:42:50|||||||||23
1652182980000|2022-05-10 11:43:00|||||||||8
1652182990000|2022-05-10 11:43:10|15273.9|15272.1|15276.3|15274.8|15276.3|15274.8|15273.6|15272.1|39
1652183000000|2022-05-10 11:43:20|15276|15274.5|15276.3|15274.8|15276.3|15274.8|15275.3|15273.8|102
1652183010000|2022-05-10 11:43:30|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15276.3|15274.8|57
1652183020000|2022-05-10 11:43:40|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15277.9|15275.8|48
1652183030000|2022-05-10 11:43:50|15279.6|15278.1|15282.3|15280.8|15282.3|15280.8|15279.6|15278.1|230
1652183040000|2022-05-10 11:44:00|15283|15281.5|15284.3|15282.8|15284.3|15282.8|15282.3|15280.8|480
1652183050000|2022-05-10 11:44:10|15284|15281.8|15284.3|15282.8|15284.3|15282.8|15283.3|15281.8|154
1652183060000|2022-05-10 11:44:20|15283.3|15281.8|15285.3|15283.8|15285.3|15283.8|15283.3|15281.4|20
1652183070000|2022-05-10 11:44:30|15284.3|15282.8|15284.3|15282.8|15284.3|15282.8|15284.3|15282.8|148
1652183080000|2022-05-10 11:44:40|15282.2|15280.7|15284.3|15282.8|15285.3|15283.8|15282.2|15280.7|345
1652183090000|2022-05-10 11:44:50|15285.3|15283.8|15287.6|15286.1|15287.6|15286.1|15285.3|15283.8|245
1652183100000|2022-05-10 11:45:00|||||||||25
1652183120000|2022-05-10 11:45:20|15288.3|15286.8|15288.3|15285.8|15288.6|15287.1|15288|15285.8|227
1652183130000|2022-05-10 11:45:30|15287.6|15286.1|15288.3|15285.8|15288.6|15287.1|15287.6|15285.8|33
1652183140000|2022-05-10 11:45:40|15288.6|15286.1|15287|15285.5|15289|15287.1|15287|15285.5|82
1652183150000|2022-05-10 11:45:50|15288|15286.5|15287|15285.5|15288.6|15287.1|15287|15285.5|106
1652183160000|2022-05-10 11:46:00|15288|15286.5|15286.6|15285.1|15288|15286.5|15285.6|15284.1|197
1652183170000|2022-05-10 11:46:10|15286.3|15284.8|15286.6|15285.1|15287.6|15286.1|15286.3|15284.8|160
1652183180000|2022-05-10 11:46:20|15287.6|15286.1|15286.6|15285.1|15287.6|15286.1|15286.6|15285.1|29
1652183190000|2022-05-10 11:46:30|||||||||1
1652183200000|2022-05-10 11:46:40|15287.6|15285.5|15287.6|15285.1|15287.6|15285.5|15286.6|15284.8|5
1652183210000|2022-05-10 11:46:50|15286.6||15286.6||15286.6||15286.6||25
1652183220000|2022-05-10 11:47:00|15287.6|15286.1|15288.6|15287.1|15288.6|15287.1|15287.6|15285.8|42
1652183230000|2022-05-10 11:47:10|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|128
1652183240000|2022-05-10 11:47:20|15286.6|15285.1|15286.6|15285.1|15286.6|15285.1|15285.6|15284.1|29
1652183250000|2022-05-10 11:47:30|15285.6|15284.1|15285.6|15284.1|15286.6|15285.1|15285.6|15284.1|90
1652183260000|2022-05-10 11:47:40|15285.9|15284.4|15286.6|15285.1|15286.6|15285.1|15285.6|15284.1|60
1652183270000|2022-05-10 11:47:50|15287.6|15286.1|15291.6|15290.1|15291.6|15290.1|15287.6|15286.1|36
1652183280000|2022-05-10 11:48:00|15291|15289.5|15290|15288.5|15291|15289.5|15290|15288.5|75
1652183290000|2022-05-10 11:48:10|15290.3|15287.8|15290|15288.5|15290.3|15288.5|15289|15287.5|78
1652183300000|2022-05-10 11:48:20|15291|15289.5|15291|15288.5|15291|15289.5|15291|15288.5|32
1652183310000|2022-05-10 11:48:30|15290.3|15288.8|15292|15289.5|15293|15291.5|15290|15288.5|76
1652183320000|2022-05-10 11:48:40|15291.6|15290.1|15291|15289.5|15292|15290.5|15291|15289.5|92
1652183330000|2022-05-10 11:48:50|||||||||12
1652183340000|2022-05-10 11:49:00|15292|15290.5|15292|15290.5|15292|15290.5|15291|15289.5|30
1652183350000|2022-05-10 11:49:10|15291|15289.5|15292|15290.5|15292.3|15290.5|15291|15289.5|95
1652183360000|2022-05-10 11:49:20|15291.6|15289.5|15293|15291.5|15293|15291.5|15291.6|15289.5|11
1652183370000|2022-05-10 11:49:30|15293.3|15290.5|15294|15292.5|15294|15292.5|15293.3|15290.5|151
1652183380000|2022-05-10 11:49:40|15295|15293.5|15293|15291.5|15295|15293.5|15293|15291.5|53
1652183390000|2022-05-10 11:49:50|15294|15292.5|15294|15292.5|15294|15292.5|15293|15291.5|104
1652183400000|2022-05-10 11:50:00|15293|15291.5|15293|15291.5|15294|15292.5|15292|15290.5|247
1652183410000|2022-05-10 11:50:10|15292|15290.5|15294|15292.5|15295|15293.5|15292|15290.5|72
1652183420000|2022-05-10 11:50:20|15293|15291.5|15294|15292.5|15294|15292.5|15293|15291.5|134
1652183430000|2022-05-10 11:50:30|15295|15293.5|15294.7|15293.2|15295|15293.5|15294.7|15293.2|139
1652183440000|2022-05-10 11:50:40|15294|15292.5|15293|15291.5|15294|15292.5|15293|15291.5|17
1652183450000|2022-05-10 11:50:50|15293.3|15291.8|15293|15291.5|15294|15292.5|15293|15290.8|138
1652183460000|2022-05-10 11:51:00|15292|15290.5|15292|15290.5|15293.3|15291.5|15291|15289.5|85
1652183470000|2022-05-10 11:51:10|15291|15289.5|15292|15290.5|15292|15290.5|15291|15289.5|53
1652183480000|2022-05-10 11:51:20|15291|15289.5|15292|15290.5|15293|15291.5|15291|15289.5|105
1652183490000|2022-05-10 11:51:30|15293|15291.5|15293|15291.5|15293|15291.5|15292|15291.5|33
1652183500000|2022-05-10 11:51:40|||||||||16
1652183510000|2022-05-10 11:51:50|15293.3|15291.8|15293|15291.5|15293.3|15291.8|15293|15291.5|58
1652183520000|2022-05-10 11:52:00|15293.3|15291.8|15293|15291.5|15293.3|15291.8|15292|15290.5|225
1652183530000|2022-05-10 11:52:10|15294.3|15291.8|15293|15291.5|15294.3|15292.5|15293|15291.5|15
1652183540000|2022-05-10 11:52:20|15293.7|15292.2|15294|15292.5|15294|15292.5|15292|15290.5|159
1652183550000|2022-05-10 11:52:30|15293|15291.5|15293|15291.5|15294|15291.8|15292|15290.5|9
1652183560000|2022-05-10 11:52:40|15294|15292.5|15296|15294.5|15298|15296.5|15294|15292.5|356
1652183570000|2022-05-10 11:52:50|15297|15295.5|15298.6|15297.1|15298.6|15297.1|15297|15295.5|238
1652183580000|2022-05-10 11:53:00|15299.7|15298.2|15297|15295.5|15299.7|15298.2|15297|15295.5|148
1652183590000|2022-05-10 11:53:10|15298|15296.5|15299|15297.5|15299|15297.5|15297|15295.5|301
1652183600000|2022-05-10 11:53:20|15300|15298.5|15299|15297.5|15300|15298.5|15299|15297.5|129
1652183610000|2022-05-10 11:53:30|15300|15298.5|15300|15298.5|15302|15299.5|15299|15297.5|79
1652183620000|2022-05-10 11:53:40|15301|15299.5|15301|15298.5|15302|15299.8|15300|15298.5|211
1652183630000|2022-05-10 11:53:50|15300|15299.1|15300|15298.5|15301|15299.5|15300|15297.5|86
1652183640000|2022-05-10 11:54:00|15299|15297.5|15299|15297.5|15300|15298.5|15298.6|15296.5|173
1652183650000|2022-05-10 11:54:10|15298.7|15297.2|15298|15296.5|15298.7|15297.2|15298|15296.5|121
1652183660000|2022-05-10 11:54:20|15299|15297.5|15300|15297.5|15300.3|15298.5|15299|15297.1|66
1652183670000|2022-05-10 11:54:30|15299|15298.5|15300|15298.5|15300|15298.5|15299|15297.5|182
1652183680000|2022-05-10 11:54:40|15299|15297.5|15300|15298.5|15300|15298.5|15299|15297.5|234
1652183690000|2022-05-10 11:54:50|15300.6|15299.1|15301|15299.5|15301.7|15300.2|15300|15298.5|206
1652183700000|2022-05-10 11:55:00|15300|15298.5|15300|15298.5|15300|15298.5|15300|15298.5|88
1652183710000|2022-05-10 11:55:10|15299|15297.5|15301|15299.5|15301|15299.5|15299|15297.5|106
1652183720000|2022-05-10 11:55:20|15302|15300.5|15299|15297.5|15302.3|15300.5|15299|15297.5|150
1652183730000|2022-05-10 11:55:30|15299.3|15297.8|15300|15298.5|15300|15298.5|15299|15297.5|89
1652183740000|2022-05-10 11:55:40|||||||||16
1652183750000|2022-05-10 11:55:50|15300.6|15298.1|15301|15299.5|15301|15299.5|15300|15298.1|81
1652183760000|2022-05-10 11:56:00|15301.7|15300.2|15302|15300.5|15302|15300.5|15301.7|15299.5|62
1652183770000|2022-05-10 11:56:10|15301.7|15300.2|15301.7|15300.2|15302.7|15301.2|15301.7|15300.2|25
1652183780000|2022-05-10 11:56:20|15302.7|15301.2|15301.7|15300.2|15303|15301.2|15299.7|15298.2|494
1652183790000|2022-05-10 11:56:30|15301|15299.5|15301.7|15300.2|15301.7|15300.2|15300.7|15299.2|193
1652183800000|2022-05-10 11:56:40||15299.2||15300.2||15300.2||15299.2|32
1652183810000|2022-05-10 11:56:50|15301|15299.5|15302.7|15301.2|15302.7|15301.2|15301|15299.2|62
1652183820000|2022-05-10 11:57:00|15301.7|15300.2|15302.7|15301.2|15302.7|15301.2|15301.7|15300.2|368
1652183830000|2022-05-10 11:57:10|15301.7|15300.2|15301.7|15300.2|15302.7|15301.2|15300.7|15299.2|177
1652183840000|2022-05-10 11:57:20|||||||||12
1652183850000|2022-05-10 11:57:30|15301.4|15299.9|15299.7|15298.2|15301.4|15299.9|15299.7|15298.2|103
1652183860000|2022-05-10 11:57:40|15298.7|15297.2|15299.7|15298.2|15299.7|15298.2|15298.7|15297.2|76
1652183870000|2022-05-10 11:57:50|15300.7|15299.2|15299.7|15298.2|15300.7|15299.2|15299.7|15298.2|134
1652183880000|2022-05-10 11:58:00|15300.7|15298.5|15298.7|15297.2|15300.7|15298.5|15298.7|15297.2|25
1652183890000|2022-05-10 11:58:10|15299.7|15298.2|15299.7|15297.2|15299.7|15298.2|15298.7|15297.2|82
1652183900000|2022-05-10 11:58:20|15298.7|15296.8|15294.7|15293.2|15299|15296.8|15294.7|15293.2|310
1652183910000|2022-05-10 11:58:30|15294|15292.5|15293.7|15292.2|15294.7|15293.2|15292.7|15291.2|238
1652183920000|2022-05-10 11:58:40|15294.7|15293.2|15293.7|15292.2|15294.7|15293.2|15293.7|15292.2|363
1652183930000|2022-05-10 11:58:50|15294|15292.5|15294.7|15293.2|15294.7|15293.2|15294|15292.2|17
1652183940000|2022-05-10 11:59:00|15293.7|15292.2|15293.7|15292.2|15294.7|15293.2|15292.7|15291.2|112
1652183950000|2022-05-10 11:59:10|15294|15291.2|15293.7|15292.2|15294|15292.2|15292.7|15291.2|48
1652183960000|2022-05-10 11:59:20|15294.4|15292.9|15295.7|15294.2|15295.7|15294.2|15294.3|15292.2|279
1652183970000|2022-05-10 11:59:30|15296.7|15295.2|15296.7|15295.2|15296.7|15295.2|15295.7|15294.2|77
1652183980000|2022-05-10 11:59:40|15297.7|15296.2|15297.7|15296.2|15298.7|15296.7|15297.7|15295.7|77
1652183990000|2022-05-10 11:59:50|15296.7|15295.2|15296.7|15295.2|15298|15295.8|15296.7|15295.2|40
1652184000000|2022-05-10 12:00:00|15297.7|15296.2|15297.7|15296.2|15298.7|15297.2|15297.7|15296.2|135
1652184010000|2022-05-10 12:00:10|15296.7|15295.2|15296.7|15295.2|15298|15296.2|15295.7|15294.2|100
1652184020000|2022-05-10 12:00:20|||||||||2
1652184030000|2022-05-10 12:00:30|||||||||1
1652184040000|2022-05-10 12:00:40|15297.7|15296.2|15298.7|15297.2|15298.7|15297.2|15297.7|15295.8|100
1652184050000|2022-05-10 12:00:50|15297.7|15296.2|15298.7|15297.2|15298.7|15297.2|15297.7|15296.2|29
1652184060000|2022-05-10 12:01:00|15297.7|15296.2|15297.7|15296.2|15298.7|15297.2|15296.7|15295.2|197
1652184070000|2022-05-10 12:01:10|15298.7|15297.2|15297.7|15296.2|15298.7|15297.2|15297.7|15296.2|40
1652184080000|2022-05-10 12:01:20|15298.7|15297.2|15297.7|15296.2|15298.8|15297.2|15297.7|15296.2|25
1652184090000|2022-05-10 12:01:30|15296.7|15295.2|15295.7|15294.2|15296.7|15295.2|15295.7|15294.2|246
1652184100000|2022-05-10 12:01:40|15294.7|15293.2|15294.7|15293.2|15295.7|15294.2|15294.7|15293.2|166
1652184110000|2022-05-10 12:01:50|15295.7|15294.2|15294.7|15293.2|15295.7|15294.2|15294.7|15293.2|11
1652184120000|2022-05-10 12:02:00|15295.7|15294.2|15294.7|15293.2|15295.7|15294.2|15293.7|15292.2|372
1652184130000|2022-05-10 12:02:10|15295.7|15292.2|15292.7|15291.2|15295.7|15292.2|15292.7|15291.2|394
1652184140000|2022-05-10 12:02:20|15293.4|15291.9|15292.7|15291.2|15294|15292.2|15292.7|15291.2|214
1652184150000|2022-05-10 12:02:30|15293|15291.5|15291.7|15290.2|15294|15292.2|15291.7|15290.2|49
1652184160000|2022-05-10 12:02:40|15290.7|15289.2|15290.7|15289.2|15290.7|15289.2|15290.7|15289.2|63
1652184170000|2022-05-10 12:02:50|15291.7|15290.2|15289.7|15288.2|15291.7|15290.2|15288.7|15287.2|300
1652184180000|2022-05-10 12:03:00|15290.7|15287.2|15289.7|15288.2|15290.7|15289.2|15289.7|15287.2|170
1652184190000|2022-05-10 12:03:10|15289.4|15287.2|15289.7|15288.2|15290|15288.2|15288.7|15287.2|204
1652184200000|2022-05-10 12:03:20|15290|15287.5|15288.7|15287.2|15290|15288.2|15288.7|15286.8|167
1652184210000|2022-05-10 12:03:30|15289|15287.5|15289.7|15288.2|15289.7|15288.2|15289|15287.5|100
1652184220000|2022-05-10 12:03:40|15290.4|15288.9|15289.7|15288.2|15290.7|15288.9|15289.7|15287.8|193
1652184230000|2022-05-10 12:03:50|15289.4|15287.9|15287.7|15286.2|15289.4|15287.9|15287.7|15286.2|212
1652184240000|2022-05-10 12:04:00|15286.7|15285.2|15286.7|15285.2|15287.7|15286.2|15286.7|15284.2|243
1652184250000|2022-05-10 12:04:10|15287.3|15284.8|15287.7|15286.2|15288.7|15287.2|15286.7|15284.8|206
1652184260000|2022-05-10 12:04:20|15288.7|15287.2|15289.7|15287.2|15289.7|15288.2|15288.7|15287.2|62
1652184270000|2022-05-10 12:04:30|15289.4|15288.2|15290.7|15289.2|15290.7|15289.2|15289|15287.5|124
1652184280000|2022-05-10 12:04:40|15291|15288.5|15290.7|15288.2|15291|15289.2|15289.7|15288.2|89
1652184290000|2022-05-10 12:04:50|15291.2|15289.2|15287.7|15286.2|15291.2|15289.2|15287.7|15286.2|293
1652184300000|2022-05-10 12:05:00|15288|15286.5|15287.7|15286.2|15288.7|15286.5|15287.7|15286.2|147
1652184310000|2022-05-10 12:05:10|15286.7|15285.2|15286.7|15285.2|15286.7|15285.2|15286.7|15285.2|3
1652184320000|2022-05-10 12:05:20|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15286.7|15285.2|46
1652184330000|2022-05-10 12:05:30|15285.7|15284.2|15286.3|15284.8|15286.3|15284.8|15285.3|15283.5|337
1652184340000|2022-05-10 12:05:40|15285.6|15284.1|15285.3|15283.8|15286.3|15284.8|15285.3|15283.8|67
1652184350000|2022-05-10 12:05:50|||||||||78
1652184360000|2022-05-10 12:06:00|||||||||53
1652184370000|2022-05-10 12:06:10|15285|15283.5|15284.3|15282.8|15285|15283.5|15284.3|15282.8|159
1652184380000|2022-05-10 12:06:20|15284.7|15283.2|15288.7|15287.2|15288.7|15287.2|15284.7|15283.2|203
1652184390000|2022-05-10 12:06:30|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15285.7|15284.2|150
1652184400000|2022-05-10 12:06:40|15285.7|15284.2|15284.7|15283.2|15285.7|15284.2|15284.7|15283.2|168
1652184410000|2022-05-10 12:06:50|15283.7|15282.2|15285.7|15284.2|15286.7|15285.2|15283.7|15281.8|127
1652184420000|2022-05-10 12:07:00|15286|15284.5|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|87
1652184430000|2022-05-10 12:07:10|15285.7|15284.2|15287.7|15286.2|15287.7|15286.2|15285.7|15284.2|102
1652184440000|2022-05-10 12:07:20|15286.7|15285.2|15286.7|15285.2|15287.7|15286.2|15285.7|15284.2|38
1652184450000|2022-05-10 12:07:30|15286|15284.5|15285.7|15284.2|15286|15284.5|15284.7|15283.2|47
1652184460000|2022-05-10 12:07:40|15285|15283.5|15285.7|15284.2|15286.7|15285.2|15284.7|15282.8|270
1652184470000|2022-05-10 12:07:50|15286.7|15285.2|15285.7|15284.2|15286.7|15285.2|15285.7|15284.2|207
1652184480000|2022-05-10 12:08:00|15286.7|15285.2|15284.7|15283.2|15286.7|15285.2|15284.7|15283.2|220
1652184490000|2022-05-10 12:08:10|15283.7|15282.2|15284.7|15283.2|15285.7|15283.2|15283.7|15282.2|91
1652184500000|2022-05-10 12:08:20|15285.7|15283.5|15284.7|15283.2|15285.7|15284.2|15284.7|15283.2|69
1652184510000|2022-05-10 12:08:30|15285.7|15284.2|15285.7|15284.2|15285.7|15284.2|15285.7|15284.2|21
1652184520000|2022-05-10 12:08:40|15286.7|15285.2|15284.7|15283.2|15286.7|15285.2|15284.7|15283.2|39
1652184530000|2022-05-10 12:08:50|15284|15282.5|15283.7|15282.2|15284|15282.5|15282.7|15281.2|86
1652184540000|2022-05-10 12:09:00|15284.7|15283.2|15286.7|15284.2|15286.7|15285.2|15284.7|15283.2|176
1652184550000|2022-05-10 12:09:10|15285.7|15285.2|15286.7|15285.2|15286.7|15285.2|15285.7|15285.2|45
1652184560000|2022-05-10 12:09:20|15285.7|15284.2|15285.7|15284.2|15286.7|15284.2|15285.7|15284.2|28
1652184570000|2022-05-10 12:09:30|15286.7|15285.2|15285.7|15284.2|15286.7|15285.2|15285.7|15284.2|50
1652184580000|2022-05-10 12:09:40|15286.3|15283.8|15286.7|15285.2|15286.7|15285.2|15285.7|15283.8|14
1652184590000|2022-05-10 12:09:50|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15286.7|15285.2|142
1652184600000|2022-05-10 12:10:00|15287|15285.5|15287.7|15286.2|15287.7|15286.2|15286.7|15285.2|53
1652184610000|2022-05-10 12:10:10|15288.7|15285.8|15290.7|15289.2|15290.7|15289.2|15287.7|15285.8|121
1652184620000|2022-05-10 12:10:20|15291.3|15289.8|15289.7|15288.2|15291.7|15290.2|15289.7|15288.2|113
1652184630000|2022-05-10 12:10:30|15289.4|15287.9|15289.7|15288.2|15289.7|15288.2|15288.7|15287.2|98
1652184640000|2022-05-10 12:10:40|15289.3|15287.2|15288.7|15287.2|15289.7|15287.2|15287.7|15286.2|112
1652184650000|2022-05-10 12:10:50|15286.4|15284.9|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|192
1652184660000|2022-05-10 12:11:00|15285.7|15284.2|15282.7|15281.2|15286.7|15284.2|15282.7|15281.2|134
1652184670000|2022-05-10 12:11:10|15283|15281.5|15283.7|15281.2|15283.7|15282.2|15282.7|15280.2|208
1652184680000|2022-05-10 12:11:20|15283.3|15281.8|15283.7|15282.2|15284.7|15282.2|15282.7|15281.2|219
1652184690000|2022-05-10 12:11:30|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|15283.7|15283.2|98
1652184700000|2022-05-10 12:11:40|15284|15282.5|15286.7|15285.2|15286.7|15285.2|15283.7|15282.2|71
1652184710000|2022-05-10 12:11:50|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15285.7|15284.2|84
1652184720000|2022-05-10 12:12:00|15285.7|15284.2|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|138
1652184730000|2022-05-10 12:12:10|15287.7|15286.2|15287.7|15286.2|15287.7|15286.2|15286.7|15285.2|71
1652184740000|2022-05-10 12:12:20|15288.7|15287.2|15287.7|15286.2|15290|15288.2|15287.7|15286.2|340
1652184750000|2022-05-10 12:12:30|15288|15286.5|15288.7|15286.2|15289|15287.2|15288|15285.8|115
1652184760000|2022-05-10 12:12:40|15289|15286.5|15286.7|15285.2|15289|15286.5|15286.7|15285.2|94
1652184770000|2022-05-10 12:12:50|15287.3|15284.8|15288.7|15287.2|15288.7|15287.2|15286.7|15284.8|147
1652184780000|2022-05-10 12:13:00|15288.3|15286.8|15288.7|15287.2|15289.3|15287.2|15288.3|15286.2|92
1652184790000|2022-05-10 12:13:10|15286.7|15285.2|15285.7|15284.2|15286.7|15285.2|15285.7|15283.8|96
1652184800000|2022-05-10 12:13:20|15286.7|15283.2|15285.7|15284.2|15286.7|15284.2|15284.7|15283.2|30
1652184810000|2022-05-10 12:13:30|15284.7|15283.2|15284.7|15283.2|15286.7|15285.2|15284.7|15282.8|95
1652184820000|2022-05-10 12:13:40|15285.7|15284.2|15284.7|15283.2|15285.7|15284.2|15284.7|15283.2|24
1652184830000|2022-05-10 12:13:50|15285.7|15284.2|15283.7|15282.2|15285.7|15284.2|15283.7|15282.2|180
1652184840000|2022-05-10 12:14:00|15284.7|15283.2|15284.7|15283.2|15286|15284.2|15283.7|15283.2|62
1652184850000|2022-05-10 12:14:10|15285.7|15284.2|15287.7|15286.2|15287.7|15286.2|15284.7|15283.2|80
1652184860000|2022-05-10 12:14:20|15286.7|15285.2|15287.7|15286.2|15287.7|15286.2|15286.7|15284.8|18
1652184870000|2022-05-10 12:14:30|15286.7|15285.2|15287.7|15286.2|15287.7|15286.2|15286.7|15285.2|40
1652184880000|2022-05-10 12:14:40|15288|15286.5|15289.7|15287.2|15289.7|15288.2|15287.7|15286.2|225
1652184890000|2022-05-10 12:14:50|15289.3|15287.8|15291.7|15290.2|15292|15290.2|15289.3|15287.8|164
1652184900000|2022-05-10 12:15:00|15293|15290.5|15292.7|15291.2|15293|15291.2|15291.7|15289.8|83
1652184910000|2022-05-10 12:15:10|15291.7|15290.2|15291.7|15290.2|15291.7|15290.2|15291.7|15290.2|46
1652184920000|2022-05-10 12:15:20|15292.7|15291.2|15292.7|15291.2|15293.7|15292.2|15291.7|15290.2|257
1652184930000|2022-05-10 12:15:30|15291.7|15290.2|15292.7|15291.2|15292.7|15291.2|15291.7|15290.2|88
1652184940000|2022-05-10 12:15:40|15293.7|15291.8|15292.7|15291.2|15293.7|15292.2|15292.7|15291.2|175
1652184950000|2022-05-10 12:15:50|||||||||36
1652184960000|2022-05-10 12:16:00|15292.4|15290.9|15292.7|15291.2|15293|15291.2|15292.4|15290.2|210
1652184970000|2022-05-10 12:16:10|15293.7|15292.2|15294.7|15293.2|15294.7|15293.2|15293.7|15292.2|88
1652184980000|2022-05-10 12:16:20|15295.7|15292.2|15296.7|15295.2|15296.7|15295.2|15295.7|15292.2|77
1652184990000|2022-05-10 12:16:30|15295.7|15294.2|15295.7|15294.2|15295.7|15295.2|15295.7|15294.2|65
1652185000000|2022-05-10 12:16:40|15296.7||15295.7||15296.7||15295.7||22
1652185010000|2022-05-10 12:16:50|||||||||11
1652185020000|2022-05-10 12:17:00|15294.7|15293.2|15295.7|15294.2|15295.7|15294.2|15294.7|15293.2|111
1652185030000|2022-05-10 12:17:10|15296.7|15295.2|15297.7|15296.2|15297.7|15296.2|15296.7|15294.2|149
1652185040000|2022-05-10 12:17:20|15298.7|15297.2|15298.7|15297.2|15298.7|15297.2|15297.7|15296.2|48
1652185050000|2022-05-10 12:17:30|15297.7|15296.2|15298.7|15297.2|15298.7|15297.2|15297.7|15296.2|131
1652185060000|2022-05-10 12:17:40|15298.4|15296.9|15297.7|15296.2|15298.7|15297.2|15297.7|15296.2|49
1652185070000|2022-05-10 12:17:50|15298.7|15296.8|15297.7|15296.2|15299.3|15297.2|15297.7|15296.2|317
1652185080000|2022-05-10 12:18:00|15296.7|15295.2|15295.7|15294.2|15297.7|15296.2|15295.7|15294.2|95
1652185090000|2022-05-10 12:18:10|15294.7|15293.2|15295.7|15294.2|15295.7|15294.2|15294.7|15293.2|115
1652185100000|2022-05-10 12:18:20|15294.7|15293.2|15294.7|15293.2|15294.7|15293.2|15294.7|15293.2|35
1652185110000|2022-05-10 12:18:30|15293.7|15292.2|15294.7|15293.2|15295|15293.2|15293.7|15292.2|235
1652185120000|2022-05-10 12:18:40|15293.7|15292.2|15294.7|15293.2|15294.7|15293.2|15293.7|15292.2|14
1652185130000|2022-05-10 12:18:50|15294.3|15292.2|15294.7|15293.2|15294.7|15293.2|15294.3|15292.2|26
1652185140000|2022-05-10 12:19:00|15293.7|15292.2|15293.7|15292.2|15295|15293.2|15293.7|15292.2|86
1652185150000|2022-05-10 12:19:10|15294.7|15291.8|15294.7|15293.2|15295.7|15294.2|15293.7|15291.8|240
1652185160000|2022-05-10 12:19:20|15293.7|15292.2|15295.7|15294.2|15295.7|15294.2|15293.7|15292.2|132
1652185170000|2022-05-10 12:19:30|15296.4|15294.9|15297.4|15295.9|15298.4|15295.9|15296.4|15294.9|183
1652185180000|2022-05-10 12:19:40|15298.4|15296.9|15298.4|15296.9|15299|15297.5|15298.4|15296.5|151
1652185190000|2022-05-10 12:19:50|15297.4|15295.9|15298.4|15296.9|15298.4|15296.9|15297.4|15295.5|180
1652185200000|2022-05-10 12:20:00|15297.4|15295.9|15294.4|15292.9|15297.4|15295.9|15294.4|15292.9|632
1652185210000|2022-05-10 12:20:10|15294.7|15293.2|15296.4|15294.9|15296.4|15294.9|15294.7|15293.2|145
1652185220000|2022-05-10 12:20:20|15297.4||15296.4||15297.4||15296.4||27
1652185230000|2022-05-10 12:20:30|15297.4|15295.9|15300|15298.5|15300|15298.5|15297.4|15295.9|97
1652185240000|2022-05-10 12:20:40|15299|15297.5|15299|15297.5|15300|15298.5|15299|15297.5|139
1652185250000|2022-05-10 12:20:50|15300|15298.5|15299|15297.5|15300|15298.5|15299|15297.5|89
1652185260000|2022-05-10 12:21:00|15298.7|15297.2|15297|15294.5|15299|15297.5|15296|15294.5|128
1652185270000|2022-05-10 12:21:10|15296.7|15295.2|15294|15292.5|15297|15295.5|15292.7|15291.2|208
1652185280000|2022-05-10 12:21:20|15292.7|15291.2|15294.4|15292.9|15296|15294.5|15292.7|15291.2|86
1652185290000|2022-05-10 12:21:30|15294|15292.5|15291.4|15289.9|15295|15292.5|15291.4|15289.9|364
1652185300000|2022-05-10 12:21:40|15291.7|15290.2|15290.7|15289.2|15293|15291.2|15290.7|15289.2|209
1652185310000|2022-05-10 12:21:50|15291.7|15290.2|15290.7|15289.2|15291.7|15290.2|15290.7|15289.2|240
1652185320000|2022-05-10 12:22:00|15291.7|15290.2|15291.7|15289.2|15291.7|15290.2|15290.7|15289.2|171
1652185330000|2022-05-10 12:22:10|15291|15290.2|15292.7|15291.2|15292.7|15291.2|15290.7|15289.2|178
1652185340000|2022-05-10 12:22:20|15291.7|15290.2|15290.7|15289.2|15291.7|15290.2|15290.7|15289.2|64
1652185350000|2022-05-10 12:22:30|15289.7|15288.2|15288.7|15286.2|15289.7|15288.2|15288.7|15286.2|304
1652185360000|2022-05-10 12:22:40|15288|15286.5|15286.7|15285.2|15288|15286.5|15285.7|15284.2|162
1652185370000|2022-05-10 12:22:50|15285.7|15284.2|15285.7|15284.2|15286.7|15285.2|15285.7|15284.2|139
1652185380000|2022-05-10 12:23:00|15286.7|15285.2|15285.7|15284.2|15287|15285.2|15284.7|15283.2|527
1652185390000|2022-05-10 12:23:10|15284.7|15283.2|15287.3|15285.8|15287.3|15285.8|15284.7|15283.2|38
1652185400000|2022-05-10 12:23:20|15286.7|15285.2|15286.7|15285.2|15286.7|15285.2|15286.7|15285.2|58
1652185410000|2022-05-10 12:23:30|15287.7|15284.8|15287|15285.5|15287.7|15286.2|15286.7|15284.8|86
1652185420000|2022-05-10 12:23:40|15286.7|15285.2|15285.7|15284.2|15287.7|15286.2|15285.7|15283.8|82
1652185430000|2022-05-10 12:23:50|15284.7|15283.2|15286.7|15285.2|15286.7|15285.2|15284.7|15283.2|365
1652185440000|2022-05-10 12:24:00|15287.7|15286.2|15288.7|15287.2|15289|15287.2|15287.7|15286.2|155
1652185450000|2022-05-10 12:24:10|15288|15286.2|15285.7|15284.2|15288.7|15287.2|15285.7|15283.8|296
1652185460000|2022-05-10 12:24:20|15286.7|15284.8|15285.7|15284.2|15286.7|15285.2|15284.7|15283.2|191
1652185470000|2022-05-10 12:24:30|15284.7|15283.2|15285.7|15284.2|15285.7|15284.2|15284.7|15283.2|113
1652185480000|2022-05-10 12:24:40|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|71
1652185490000|2022-05-10 12:24:50|15286.7|15285.2|15286.7|15285.2|15288|15286.2|15285.7|15284.2|315
1652185500000|2022-05-10 12:25:00|15287.7|15286.2|15287.7|15286.2|15288.7|15287.2|15286.7|15285.2|205
1652185510000|2022-05-10 12:25:10|15288.7|15285.2|15287.7|15286.2|15288.7|15287.2|15287.7|15285.2|123
1652185520000|2022-05-10 12:25:20|15288.3|15285.8|15291.7|15290.2|15291.7|15290.2|15288.3|15285.8|77
1652185530000|2022-05-10 12:25:30|15290.7|15289.2|15290.7|15289.2|15290.7|15289.2|15289.7|15288.2|93
1652185540000|2022-05-10 12:25:40|15289.7|15288.2|15288.7|15287.2|15289.7|15288.2|15288.7|15287.2|474
1652185550000|2022-05-10 12:25:50|15289|15286.5|15285.7|15284.2|15289|15286.5|15285.7|15284.2|56
1652185560000|2022-05-10 12:26:00|15285|15283.5|15285.7|15284.2|15286.7|15284.2|15284.7|15283.2|87
1652185570000|2022-05-10 12:26:10|15286|15284.5|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|59
1652185580000|2022-05-10 12:26:20|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15286.7|15285.2|47
1652185590000|2022-05-10 12:26:30|15287.7|15286.2|15289.7|15288.2|15289.7|15288.2|15287.7|15286.2|104
1652185600000|2022-05-10 12:26:40|15290|15287.5|15288.7|15287.2|15290|15287.5|15288.7|15287.2|15
1652185610000|2022-05-10 12:26:50|15289.7|15288.2|15288.7|15287.2|15289.7|15288.2|15288.7|15287.2|262
1652185620000|2022-05-10 12:27:00|15289.7|15288.2|15292.7|15290.2|15292.7|15291.2|15289.7|15288.2|290
1652185630000|2022-05-10 12:27:10|15292.3|15291.2|15292.7|15291.2|15292.7|15291.2|15292.3|15290.2|38
1652185640000|2022-05-10 12:27:20||15290.2||15290.2||15291.2||15290.2|30
1652185650000|2022-05-10 12:27:30|15293.2|15291.2|15292.7|15291.2|15294|15292.5|15292.3|15290.2|71
1652185660000|2022-05-10 12:27:40|15293.3|15291.8|15294|15292.5|15295|15292.9|15292.7|15291.2|181
1652185670000|2022-05-10 12:27:50|15295|15293.5|15294|15292.5|15295.4|15293.5|15294|15292.2|55
1652185680000|2022-05-10 12:28:00|15292.7|15291.2|15292.7|15291.2|15294|15292.5|15292.7|15291.2|120
1652185690000|2022-05-10 12:28:10|15293|15291.5|15294|15292.5|15294|15292.5|15293|15291.5|127
1652185700000|2022-05-10 12:28:20|15294.7|15292.2|15294|15291.5|15295|15293.5|15292.7|15291.2|151
1652185710000|2022-05-10 12:28:30||15292.5||15292.5||15292.5||15292.5|5
1652185720000|2022-05-10 12:28:40|15295|15293.2|15295|15293.5|15295|15293.5|15294.7|15292.5|11
1652185730000|2022-05-10 12:28:50|15294.7|15292.5|15296|15294.5|15296|15294.5|15294.7|15292.5|8
1652185740000|2022-05-10 12:29:00|15297|15295.5|15299|15297.5|15299|15297.5|15297|15295.5|112
1652185750000|2022-05-10 12:29:10|15298|15296.5|15299|15297.5|15299|15297.5|15298|15296.5|90
1652185760000|2022-05-10 12:29:20|15299.4|15296.9|15298|15296.5|15300|15298.5|15298|15296.5|150
1652185770000|2022-05-10 12:29:30|15297|15295.5|15296|15294.5|15297.4|15295.5|15296|15294.5|8491
1652185780000|2022-05-10 12:29:40|15297|15295.2|15297|15295.5|15298|15296.5|15296|15295.2|64
1652185790000|2022-05-10 12:29:50|15297.7|15296.2|15298|15296.5|15298.4|15296.5|15297|15295.5|72
1652185800000|2022-05-10 12:30:00|15297.4|15295.9|15297|15295.5|15297.4|15295.9|15297|15295.5|30
1652185810000|2022-05-10 12:30:10|15298|15296.5|15298|15296.5|15298|15296.5|15297|15295.2|56
1652185820000|2022-05-10 12:30:20|15299|15297.5|15299|15297.5|15299|15297.5|15299|15297.5|113
1652185830000|2022-05-10 12:30:30|15300|15298.5|15301|15299.5|15301.3|15299.8|15300|15298.5|151
1652185840000|2022-05-10 12:30:40|15300.7|15299.2|15298|15296.5|15301|15299.5|15298|15296.5|197
1652185850000|2022-05-10 12:30:50|15297.7|15296.2|15300|15298.5|15300|15298.5|15297.7|15296.2|64
1652185860000|2022-05-10 12:31:00|15299.7|15297.5|15303|15301.5|15304.4|15302.5|15299|15297.5|98
1652185870000|2022-05-10 12:31:10|15304|15302.5|15304|15302.5|15306|15304.5|15304|15302.2|552
1652185880000|2022-05-10 12:31:20|15303|15301.5|15304|15301.5|15304|15302.5|15303|15301.5|91
1652185890000|2022-05-10 12:31:30|15303.4|15300.9|15304|15302.5|15305|15303.5|15303|15300.9|139
1652185900000|2022-05-10 12:31:40|15303|15301.5|15304|15302.5|15304.4|15302.5|15303|15301.5|167
1652185910000|2022-05-10 12:31:50|15303|15301.5|15304|15302.5|15304.4|15302.5|15303|15301.5|235
1652185920000|2022-05-10 12:32:00|15303|15301.5|15303|15301.5|15304.4|15302.5|15302|15300.2|167
1652185930000|2022-05-10 12:32:10|15302|15300.5|15303|15301.5|15303|15301.5|15302|15300.5|313
1652185940000|2022-05-10 12:32:20|15302|15300.5|15303|15301.5|15303|15301.5|15301|15299.5|89
1652185950000|2022-05-10 12:32:30|15302|15300.5|15302|15300.5|15303|15301.5|15301|15299.5|521
1652185960000|2022-05-10 12:32:40|15302.4|15299.9|15303|15301.5|15304.4|15302.5|15302|15299.9|102
1652185970000|2022-05-10 12:32:50|15304|15302.5|15305|15303.5|15305|15303.5|15304|15302.2|109
1652185980000|2022-05-10 12:33:00|15305.3|15303.8|15305.7|15304.2|15305.7|15304.2|15305|15303.5|214
1652185990000|2022-05-10 12:33:10|15305.3|15303.8|15305.7|15304.2|15306|15304.2|15305|15303.2|107
1652186000000|2022-05-10 12:33:20|15305|15303.2|15304|15302.5|15305.7|15304.2|15303|15301.5|144
1652186010000|2022-05-10 12:33:30|15305|15301.5|15304|15302.5|15305|15302.5|15303|15301.2|134
1652186020000|2022-05-10 12:33:40|15304.3|15302.8|15305|15303.5|15305.7|15304.2|15304|15302.5|78
1652186030000|2022-05-10 12:33:50|15304|15302.5|15302|15300.5|15304|15302.5|15302|15300.2|123
1652186040000|2022-05-10 12:34:00|15303.4|15300.9|15304|15302.5|15304|15302.5|15303|15300.9|338
1652186050000|2022-05-10 12:34:10|15305|15303.5|15304|15302.5|15305|15303.5|15302|15300.5|292
1652186060000|2022-05-10 12:34:20|15303|15301.5|15302|15299.5|15304|15301.5|15302|15299.5|336
1652186070000|2022-05-10 12:34:30|15301.7|15300.2|15304.7|15303.2|15304.7|15303.2|15301.7|15300.2|240
1652186080000|2022-05-10 12:34:40|15304|15302.5|15307|15305.5|15307|15305.5|15304|15302.5|247
1652186090000|2022-05-10 12:34:50|15306|15304.5|15307|15305.5|15307|15305.5|15306|15304.2|316
1652186100000|2022-05-10 12:35:00|15307.4|15305.9|15307|15305.5|15309|15307.5|15307|15305.5|171
1652186110000|2022-05-10 12:35:10|15306|15304.5|15305|15303.5|15306.4|15304.5|15305|15303.5|61
1652186120000|2022-05-10 12:35:20|15306|15304.5|15306|15304.5|15306|15304.5|15304|15302.5|282
1652186130000|2022-05-10 12:35:30|15307|15305.5|15309|15306.5|15309|15307.5|15307|15305.5|121
1652186140000|2022-05-10 12:35:40|15308.4|15306.9|15307|15305.5|15309|15306.9|15307|15305.5|301
1652186150000|2022-05-10 12:35:50|15306|15304.5|15306|15304.5|15307|15305.5|15306|15304.5|306
1652186160000|2022-05-10 12:36:00|15307|15305.5|15307|15305.5|15307|15305.5|15307|15305.5|86
1652186170000|2022-05-10 12:36:10|15306|15304.5|15308|15306.5|15308|15306.5|15306|15304.5|196
1652186180000|2022-05-10 12:36:20|15309|15307.5|15310|15308.5|15310|15308.5|15309|15306.5|144
1652186190000|2022-05-10 12:36:30|15310.4|15308.9|15312.4|15310.9|15312.4|15310.9|15310.4|15308.9|242
1652186200000|2022-05-10 12:36:40|15311.4|15309.9|15311.4|15309.9|15312.4|15310.9|15311.4|15309.5|62
1652186210000|2022-05-10 12:36:50|15310.7|15309.2|15312.4|15310.9|15312.4|15310.9|15309.4|15307.9|33
1652186220000|2022-05-10 12:37:00|15313.1|15311.6|15314.4|15312.9|15315.4|15313.9|15313.1|15311.6|221
1652186230000|2022-05-10 12:37:10|15313.4|15311.9|15313.4|15311.9|15314.4|15312.9|15312.4|15310.9|402
1652186240000|2022-05-10 12:37:20|15312.4|15310.9|15313.4|15310.9|15313.4|15311.9|15311.4|15309.9|208
1652186250000|2022-05-10 12:37:30|15312.4|15312.2|15313.4|15311.9|15313.7|15312.2|15312.4|15311.9|63
1652186260000|2022-05-10 12:37:40|15314.4|15312.9|15313.4|15311.9|15314.4|15312.9|15313.4|15311.5|216
1652186270000|2022-05-10 12:37:50|15312.4|15310.9|15314.4|15312.9|15315.4|15313.9|15312.4|15310.9|372
1652186280000|2022-05-10 12:38:00|15315|15313.5|15314.4|15312.9|15315.4|15313.9|15314.4|15312.9|109
1652186290000|2022-05-10 12:38:10|15315.4|15313.9|15314.4|15312.9|15316.4|15314.9|15313.4|15311.9|317
1652186300000|2022-05-10 12:38:20|||||||||58
1652186310000|2022-05-10 12:38:30|15313.4|15311.9|15312.4|15310.9|15313.4|15311.9|15312.4|15310.9|215
1652186320000|2022-05-10 12:38:40|15313.1|15311.6|15312.4|15310.9|15313.4|15311.9|15312.4|15310.5|200
1652186330000|2022-05-10 12:38:50|15311.4|15309.9|15311.4|15309.9|15311.4|15309.9|15310.4|15308.9|401
1652186340000|2022-05-10 12:39:00|15310.4|15308.9|15311.4|15309.9|15312.4|15310.9|15310.4|15308.9|119
1652186350000|2022-05-10 12:39:10|15312.4|15310.9|15314.4|15312.9|15314.4|15312.9|15311.4|15309.9|342
1652186360000|2022-05-10 12:39:20|15313.4|15311.9|15313.4|15311.9|15314.7|15312.9|15313.4|15311.9|173
1652186370000|2022-05-10 12:39:30|15312.4|15310.9|15313.4|15311.9|15313.7|15311.9|15312.4|15310.9|352
1652186380000|2022-05-10 12:39:40|15312.7|15311.2|15315.1|15313.6|15315.1|15313.6|15312.4|15310.9|187
1652186390000|2022-05-10 12:39:50|15314.4|15312.9|15316.4|15314.9|15317.4|15315.6|15314.4|15312.9|104
1652186400000|2022-05-10 12:40:00|15315.4|15313.9|15312.4|15310.9|15316.4|15314.9|15312.4|15310.9|242
1652186410000|2022-05-10 12:40:10|15313.4|15311.9|15313.4|15311.9|15314.4|15312.9|15312.4|15310.5|150
1652186420000|2022-05-10 12:40:20|15312.4|15310.9|15313.4|15311.9|15313.7|15311.9|15312.4|15310.9|197
1652186430000|2022-05-10 12:40:30|15314.1|15312.6|15313.4|15311.9|15315|15312.9|15313.4|15311.9|243
1652186440000|2022-05-10 12:40:40|15314.4|15312.9|15315.4|15313.9|15316.4|15314.9|15314.4|15312.9|127
1652186450000|2022-05-10 12:40:50|15315.7|15312.9|15316.4|15314.9|15316.4|15314.9|15314.4|15312.9|162
1652186460000|2022-05-10 12:41:00|15317.4|15313.9|15316.4|15314.9|15317.4|15314.9|15315.4|15313.9|151
1652186470000|2022-05-10 12:41:10|15315.4|15313.9|15316.4|15314.9|15316.4|15314.9|15315.4|15313.9|36
1652186480000|2022-05-10 12:41:20|15316|15313.5|15317.4|15315.9|15317.7|15315.9|15315.4|15313.5|272
1652186490000|2022-05-10 12:41:30|15318.4|15316.9|15317.4|15315.9|15318.4|15316.9|15316.4|15314.9|48
1652186500000|2022-05-10 12:41:40|15317.7|15314.9|15316.4|15314.9|15317.7|15315.9|15316.4|15314.9|57
1652186510000|2022-05-10 12:41:50|15317.4|15315.9|15315.4|15313.9|15317.7|15315.9|15315.4|15313.9|289
1652186520000|2022-05-10 12:42:00|15316.4|15314.9|15315.4|15313.9|15317.4|15315.9|15315.4|15313.9|207
1652186530000|2022-05-10 12:42:10|15315.1|15313.6|15313.4|15311.9|15315.4|15313.9|15312.4|15310.9|205
1652186540000|2022-05-10 12:42:20|15314.4|15312.9|15313.7|15312.2|15314.7|15313.2|15313.4|15311.9|95
1652186550000|2022-05-10 12:42:30|15314.7||15313.7||15314.7||15313.7||156
1652186560000|2022-05-10 12:42:40|15313|15311.5|15312.7|15311.2|15313.7|15312.2|15312.7|15311.2|157
1652186570000|2022-05-10 12:42:50|15313.7|15312.2|15316.7|15315.2|15316.7|15315.2|15313.7|15312.2|83
1652186580000|2022-05-10 12:43:00|15315.7|15314.2|15315.7|15314.2|15316.7|15315.2|15315.7|15314.2|78
1652186590000|2022-05-10 12:43:10|15316.7|15315.2|15315.7|15314.2|15316.7|15315.2|15315.7|15313.2|118
1652186600000|2022-05-10 12:43:20|15316|15314.5|15315.7|15314.2|15316.7|15315.2|15314.7|15313.2|224
1652186610000|2022-05-10 12:43:30|15316.7|15315.2|15317.7|15316.2|15318.7|15317.2|15316.7|15315.2|158
1652186620000|2022-05-10 12:43:40|15318.7|15317.2|15319.7|15317.2|15319.7|15318.2|15318.7|15317.2|37
1652186630000|2022-05-10 12:43:50|15318.7|15316.6|15318.7|15317.2|15319.1|15317.2|15317.7|15316.2|64
1652186640000|2022-05-10 12:44:00|15319.7|15318.2|15318.7|15317.2|15319.7|15318.2|15318.7|15317.2|32
1652186650000|2022-05-10 12:44:10|15319.7|15316.2|15318.7|15317.2|15320.4|15318.9|15318.7|15316.2|225
1652186660000|2022-05-10 12:44:20|15319.7|15318.2|15320.4|15318.9|15321|15319.5|15319.4|15317.2|251
1652186670000|2022-05-10 12:44:30|15321|15319.5|15321|15319.5|15321|15319.5|15320.7|15319.2|18
1652186680000|2022-05-10 12:44:40|15320.4|15318.5|15321|15319.5|15321.4|15319.5|15320.4|15318.5|160
1652186690000|2022-05-10 12:44:50|15321.7|15320.2|15322.7|15321.2|15323.1|15321.2|15321.4|15319.2|211
1652186700000|2022-05-10 12:45:00|15321.7|15320.2|15321.7|15320.2|15322.7|15321.2|15321.7|15320.2|157
1652186710000|2022-05-10 12:45:10|15322.7|15320.9|15321.7|15320.2|15322.7|15320.9|15320.7|15318.9|110
1652186720000|2022-05-10 12:45:20|15322.4|15319.9|15322.7|15321.2|15322.7|15321.2|15321.7|15319.9|103
1652186730000|2022-05-10 12:45:30|15323.1|15321.6|15321.7|15320.2|15323.4|15321.9|15319.7|15318.2|245
1652186740000|2022-05-10 12:45:40|15322.7|15321.2|15323.7|15322.2|15323.7|15322.2|15322.7|15321.2|122
1652186750000|2022-05-10 12:45:50|15322.7|15321.2|15323.7|15322.2|15323.7|15322.2|15322.7|15321.2|75
1652186760000|2022-05-10 12:46:00|15322.7|15321.2|15324.7|15323.2|15325.7|15324.2|15322.7|15321.2|424
1652186770000|2022-05-10 12:46:10|15323.7|15322.2|15325.7|15324.2|15326.1|15324.2|15323.7|15322.2|223
1652186780000|2022-05-10 12:46:20|15327.1|15324.6|15325.7|15323.2|15327.1|15324.6|15325.4|15323.2|184
1652186790000|2022-05-10 12:46:30|15325.4|15323.9|15328.1|15326.6|15328.1|15326.6|15325.4|15323.9|27
1652186800000|2022-05-10 12:46:40|15329.1|15326.2|15329.7|15328.2|15329.7|15328.2|15327.1|15325.6|210
1652186810000|2022-05-10 12:46:50|15328.7|15327.2|15328.4|15326.9|15328.7|15327.2|15326.7|15325.2|255
1652186820000|2022-05-10 12:47:00|15327.4|15325.9|15331.1|15329.6|15331.1|15329.6|15327.4|15325.9|241
1652186830000|2022-05-10 12:47:10|15330.1|15328.6|15331.1|15329.6|15331.1|15329.6|15329.1|15327.6|129
1652186840000|2022-05-10 12:47:20|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|43
1652186850000|2022-05-10 12:47:30|15329.1|15327.6|15336.4|15334.9|15336.6|15334.9|15329.1|15327.6|2529
1652186860000|2022-05-10 12:47:40|15337.4|15335.9|15336.4|15334.9|15338.4|15336.9|15335.4|15333.9|643
1652186870000|2022-05-10 12:47:50|15335.4|15333.9|15336.4|15334.9|15336.4|15334.9|15334.4|15332.9|348
1652186880000|2022-05-10 12:48:00|15336.7|15335.2|15336.4|15334.9|15337.4|15335.9|15336.4|15334.9|227
1652186890000|2022-05-10 12:48:10|15336.7|15335.2|15339.1|15336.6|15339.1|15336.9|15336.4|15334.9|127
1652186900000|2022-05-10 12:48:20|15338.7|15337.2|15340.4|15338.9|15340.4|15338.9|15338.4|15336.9|203
1652186910000|2022-05-10 12:48:30|15341.4|15339.9|15343.4|15341.9|15344.7|15343.2|15340.4|15338.9|1148
1652186920000|2022-05-10 12:48:40|15343.8|15341.3|15344.1|15342.6|15344.4|15342.6|15342.4|15340.9|258
1652186930000|2022-05-10 12:48:50|15344.7|15343.2|15345.8|15344.3|15347.8|15346.3|15344.7|15343.2|146
1652186940000|2022-05-10 12:49:00|15345.4|15343.9|15346.4|15344.9|15347.4|15345.9|15345.4|15343.9|326
1652186950000|2022-05-10 12:49:10|15345.4|15343.9|15346.4|15343.9|15346.8|15344.3|15344.4|15342.9|298
1652186960000|2022-05-10 12:49:20|15345.4|15344.3|15347.4|15345.9|15349.1|15347.3|15345.4|15343.6|162
1652186970000|2022-05-10 12:49:30|15348.8|15347.3|15347.4|15345.9|15349.1|15347.6|15347.4|15345.9|327
1652186980000|2022-05-10 12:49:40|15348.8|15347.3|15348.8|15347.3|15348.8|15347.3|15347.4|15345.6|160
1652186990000|2022-05-10 12:49:50|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|15348.8|15347.3|249
1652187000000|2022-05-10 12:50:00|15350.8|15349.3|15350.8|15349.3|15351.1|15349.3|15350.4|15348.3|203
1652187010000|2022-05-10 12:50:10|15350.1|15348.6|15349.8|15348.3|15351.1|15349.3|15349.8|15348.3|472
1652187020000|2022-05-10 12:50:20|15350.5|15349|15348.8|15347.3|15350.5|15349|15347.4|15345.9|617
1652187030000|2022-05-10 12:50:30|15347.4|15345.9|15345.4|15343.9|15349.1|15347.3|15345.4|15343.9|127
1652187040000|2022-05-10 12:50:40|15344.4|15342.9|15343.1|15341.6|15345.4|15343.6|15343.1|15341.2|149
1652187050000|2022-05-10 12:50:50|15342.1|15340.6|15341.1|15339.6|15342.1|15340.6|15340.1|15338.6|444
1652187060000|2022-05-10 12:51:00|15342.1|15340.6|15343.1|15340.6|15344.1|15342.6|15342.1|15340.6|368
1652187070000|2022-05-10 12:51:10|15342.1|15341.3|15342.1|15340.6|15343.1|15341.6|15341.1|15339.2|169
1652187080000|2022-05-10 12:51:20|15343.1|15341.6|15345.1|15343.6|15346.1|15344.6|15343.1|15341.6|623
1652187090000|2022-05-10 12:51:30|15346.1|15343.9|15344.8|15343.3|15346.1|15343.9|15343.1|15341.2|110
1652187100000|2022-05-10 12:51:40|15343.8|15342.3|15343.8|15342.3|15344.8|15343.3|15343.8|15342.3|36
1652187110000|2022-05-10 12:51:50|15343.1|15341.3|15344.8|15343.3|15344.8|15343.3|15342.4|15340.9|252
1652187120000|2022-05-10 12:52:00|15343.8|15342.3|15343.8|15341.3|15343.8|15342.3|15341.4|15339.9|221
1652187130000|2022-05-10 12:52:10|15343.4|15341.9|15341.4|15339.9|15344.8|15343.3|15341.4|15339.9|101
1652187140000|2022-05-10 12:52:20|15342.4|15340.9|15344.8|15343.3|15344.8|15343.3|15341.4|15339.9|98
1652187150000|2022-05-10 12:52:30|15343.8|15342.3|15344.8|15343.3|15344.8|15343.3|15343.8|15342.3|461
1652187160000|2022-05-10 12:52:40|15345.8|15344.3|15345.8|15344.3|15346.1|15344.3|15344.8|15343.3|269
1652187170000|2022-05-10 12:52:50|15344.8|15343.3|15344.4|15342.9|15345.8|15343.3|15343.8|15342.3|90
1652187180000|2022-05-10 12:53:00|15344.8|15342.3|15343.8|15342.3|15345.8|15344.3|15343.8|15342.3|90
1652187190000|2022-05-10 12:53:10|15344.8|15339.9|15338.4|15336.9|15344.8|15340.9|15338.4|15336.9|244
1652187200000|2022-05-10 12:53:20|15338.7|15337.2|15338.4|15336.9|15339.4|15337.9|15337.4|15335.9|420
1652187210000|2022-05-10 12:53:30|15339.4|15337.9|15339.4|15337.9|15340.4|15338.9|15338.4|15336.9|435
1652187220000|2022-05-10 12:53:40|15340.4|15338.9|15340.4|15338.9|15341.4|15339.9|15340.4|15338.9|59
1652187230000|2022-05-10 12:53:50|15339.4|15337.9|15339.4|15337.9|15340.8|15338.9|15339.4|15337.9|306
1652187240000|2022-05-10 12:54:00|15340.4|15338.9|15341.4|15338.9|15342.4|15340.9|15340.4|15338.9|355
1652187250000|2022-05-10 12:54:10|15340.4|15337.9|15338.4|15336.9|15340.4|15337.9|15337.4|15334.9|357
1652187260000|2022-05-10 12:54:20|15339.4|15337.9|15339.4|15337.9|15339.4|15337.9|15338.4|15337.9|85
1652187270000|2022-05-10 12:54:30|15340.4|15336.9|15339.4|15337.9|15340.4|15337.9|15338.4|15336.6|90
1652187280000|2022-05-10 12:54:40|15339.1|15337.6|15341.8|15340.3|15342.4|15340.9|15338.4|15336.9|211
1652187290000|2022-05-10 12:54:50|15341.4|15339.9|15343.8|15342.3|15344.1|15342.3|15341.4|15339.9|212
1652187300000|2022-05-10 12:55:00|15344.8|15343.3|15341.4|15339.9|15344.8|15343.3|15340.4|15338.9|134
1652187310000|2022-05-10 12:55:10|15342.4|15340.9|15341.4|15339.9|15342.4|15340.9|15341.4|15339.9|134
1652187320000|2022-05-10 12:55:20|15340.4|15338.9|15339.4|15337.9|15340.4|15339.9|15338.4|15336.9|147
1652187330000|2022-05-10 12:55:30|15339.8|15336.9|15339.4|15337.9|15339.8|15337.9|15338.4|15336.9|221
1652187340000|2022-05-10 12:55:40|15338.4|15336.9|15338.4|15336.9|15339.4|15337.9|15338.4|15336.9|23
1652187350000|2022-05-10 12:55:50|15339.4|15337.9|15339.4|15337.9|15340.4|15338.9|15338.4|15336.6|236
1652187360000|2022-05-10 12:56:00|15339.7|15338.2|15341.4|15339.9|15342.4|15340.9|15339.7|15338.2|352
1652187370000|2022-05-10 12:56:10|15342.4|15340.9|15343.8|15342.3|15345.8|15344.3|15342.4|15340.9|207
1652187380000|2022-05-10 12:56:20|15344.8|15343.3|15346.8|15345.3|15346.8|15345.3|15344.8|15342.9|67
1652187390000|2022-05-10 12:56:30|15347.8||15346.8||15347.8||15346.8||63
1652187400000|2022-05-10 12:56:40|15347.1|15345.6|15345.8|15344.3|15347.8|15346.3|15345.8|15343.9|82
1652187410000|2022-05-10 12:56:50|15346.1|15343.6|15347.8|15346.3|15347.8|15346.3|15344.8|15342.9|162
1652187420000|2022-05-10 12:57:00|15346.8|15345.3|15346.8|15345.3|15347.8|15346.3|15346.8|15345.3|63
1652187430000|2022-05-10 12:57:10|15346.4|15344.9|15346.8|15345.3|15346.8|15345.3|15345.4|15343.9|123
1652187440000|2022-05-10 12:57:20|15345.8|15344.3|15345.8|15344.3|15345.8|15344.3|15344.8|15343.3|71
1652187450000|2022-05-10 12:57:30|15344.8|15343.3|15345.8|15344.3|15346.1|15344.3|15344.8|15343.3|62
1652187460000|2022-05-10 12:57:40|15344.8|15343.3|15346.8|15345.3|15346.8|15345.3|15344.8|15343.3|250
1652187470000|2022-05-10 12:57:50|15345.8|15344.3|15346.8|15345.3|15347.1|15345.3|15345.8|15343.3|96
1652187480000|2022-05-10 12:58:00|15347.4|15344.9|15349.1|15347.6|15349.1|15347.6|15347.4|15344.9|81
1652187490000|2022-05-10 12:58:10|15350.1|15348.6|15349.1|15347.6|15350.1|15348.6|15348.8|15347.3|146
1652187500000|2022-05-10 12:58:20|15347.8|15346.3|15346.8|15345.3|15349.5|15347.6|15346.8|15345.3|229
1652187510000|2022-05-10 12:58:30|15346.5|15345|15345.8|15344.3|15346.8|15345.3|15345.8|15344.3|211
1652187520000|2022-05-10 12:58:40|15344.8|15343.3|15343.8|15342.3|15346.1|15343.6|15342.4|15340.9|547
1652187530000|2022-05-10 12:58:50|15344.8|15343.3|15343.8|15342.3|15344.8|15343.3|15343.8|15342.3|38
1652187540000|2022-05-10 12:59:00|15344.8|15343.3|15343.8|15342.3|15345.8|15344.3|15343.8|15342.3|88
1652187550000|2022-05-10 12:59:10|15344.8|15343.3|15345.8|15344.3|15346.1|15344.3|15344.8|15343.3|140
1652187560000|2022-05-10 12:59:20|15344.8|15343.3|15345.8|15343.3|15346.8|15345.3|15344.8|15343.3|104
1652187570000|2022-05-10 12:59:30|15345.4|15343.9|15344.8|15342.3|15347.1|15345.3|15343.8|15342.3|523
1652187580000|2022-05-10 12:59:40|15345.1|15343.3|15345.8|15344.3|15346.1|15344.3|15344.8|15343.3|265
1652187590000|2022-05-10 12:59:50|15346.8|15345.3|15346.8|15345.3|15347.1|15345.6|15345.8|15344.3|121
1652187600000|2022-05-10 13:00:00|15347.8|15346.3|15346.8|15345.3|15348.1|15346.3|15345.8|15343.9|140
1652187610000|2022-05-10 13:00:10|15345.8|15344.3|15346.8|15345.3|15347.8|15346.3|15345.8|15344.3|236
1652187620000|2022-05-10 13:00:20|15347.1|15345.6|15346.8|15345.3|15347.8|15345.9|15345.8|15344.3|79
1652187630000|2022-05-10 13:00:30|15347.5|15346|15347.8|15346.3|15347.8|15346.3|15346.8|15345.3|101
1652187640000|2022-05-10 13:00:40|15347.5|15346|15347.8|15346.3|15347.8|15346.3|15346.8|15344.9|100
1652187650000|2022-05-10 13:00:50|15346.8|15345.3|15344.8|15343.3|15346.8|15345.3|15344.8|15343.3|221
1652187660000|2022-05-10 13:01:00|15345.8|15344.3|15344.8|15343.3|15345.8|15344.3|15344.8|15342.9|137
1652187670000|2022-05-10 13:01:10|15343.8|15342.3|15343.8|15342.3|15343.8|15342.3|15343.8|15342.3|163
1652187680000|2022-05-10 13:01:20|15342.1|15340.6|15340.4|15338.9|15342.8|15340.9|15340.4|15338.9|225
1652187690000|2022-05-10 13:01:30|15341.4|15339.9|15341.4|15339.9|15341.4|15339.9|15341.4|15339.9|245
1652187700000|2022-05-10 13:01:40|15340.7|15339.2|15340.4|15338.9|15341.4|15339.4|15340.4|15338.9|202
1652187710000|2022-05-10 13:01:50|15341.8|15339.3|15342.4|15340.9|15342.4|15340.9|15341.4|15339.3|99
1652187720000|2022-05-10 13:02:00|15341.4|15339.9|15340.8|15338.3|15341.4|15339.9|15340.4|15338.3|183
1652187730000|2022-05-10 13:02:10|15340.4|15338.9|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|210
1652187740000|2022-05-10 13:02:20|15338.8|15337.3|15338.8|15337.3|15338.8|15337.3|15338.8|15337.3|51
1652187750000|2022-05-10 13:02:30|15337.8|15336.3|15335.8|15334.3|15337.8|15336.3|15335.8|15334.3|355
1652187760000|2022-05-10 13:02:40|15335.4|15333.9|15335.8|15334.3|15336.8|15335.3|15335.4|15333.3|207
1652187770000|2022-05-10 13:02:50|15336.8|15335.3|15333.8|15332.3|15336.8|15335.3|15333.8|15332.3|65
1652187780000|2022-05-10 13:03:00|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|201
1652187790000|2022-05-10 13:03:10|15332.8|15331.3|15333.8|15332.3|15334.8|15333.3|15332.8|15330.9|224
1652187800000|2022-05-10 13:03:20|15334.8|15331.3|15334.8|15333.3|15335.1|15333.6|15333.8|15331.3|262
1652187810000|2022-05-10 13:03:30|15335.8|15334.3|15333.4|15331.9|15335.8|15334.3|15333.4|15331.9|247
1652187820000|2022-05-10 13:03:40|15334.4|15332.9|15334.4|15332.9|15335.4|15333.9|15333.4|15331.9|276
1652187830000|2022-05-10 13:03:50|15333.4|15331.9|15332.4|15330.9|15334.4|15332.9|15332.4|15330.9|145
1652187840000|2022-05-10 13:04:00|15332.7|15331.2|15332.4|15330.9|15333.1|15331.2|15331.7|15330.2|52
1652187850000|2022-05-10 13:04:10|15333.4|15331.9|15333.4|15331.9|15333.4|15331.9|15332.4|15330.9|146
1652187860000|2022-05-10 13:04:20|15332.4|15330.9|15333.4|15330.9|15333.4|15330.9|15331.4|15329.9|957
1652187870000|2022-05-10 13:04:30|15332.4|15331.9|15333.4|15331.9|15334.4|15332.9|15332.4|15330.9|233
1652187880000|2022-05-10 13:04:40|15332.4|15330.9|15330.4|15328.9|15332.4|15330.9|15330.4|15328.9|277
1652187890000|2022-05-10 13:04:50|15329.4|15327.9|15329.4|15327.9|15330.8|15328.9|15329.4|15327.8|241
1652187900000|2022-05-10 13:05:00|15328.4|15326.9|15330.1|15328.6|15330.4|15328.9|15328.4|15326.9|257
1652187910000|2022-05-10 13:05:10|15329.4|15327.9|15330.1|15327.6|15330.4|15328.9|15329.4|15327.6|77
1652187920000|2022-05-10 13:05:20|15329.8|15328.3|15328.4|15326.9|15330.4|15328.9|15328.4|15326.9|103
1652187930000|2022-05-10 13:05:30|15328.8|15325.9|15328.4|15325.9|15328.8|15326.9|15327.4|15325.9|150
1652187940000|2022-05-10 13:05:40|15327.4|15326.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|217
1652187950000|2022-05-10 13:05:50|15328.1|15325.9|15327.4|15325.9|15328.1|15326.9|15327.4|15325.6|67
1652187960000|2022-05-10 13:06:00|15327.1|15325.6|15327.4|15325.9|15327.4|15325.9|15326.1|15324.6|160
1652187970000|2022-05-10 13:06:10|15327.1|15325.6|15326.1|15324.6|15328.1|15325.6|15326.1|15324.6|89
1652187980000|2022-05-10 13:06:20|15326.4|15324.9|15327.1|15325.6|15328.1|15326.6|15326.4|15324.9|346
1652187990000|2022-05-10 13:06:30|15327.4|15325.9|15328.1|15326.6|15329.1|15327.6|15327.1|15325.6|559
1652188000000|2022-05-10 13:06:40|15328.4|15326.9|15327.4|15325.9|15328.4|15326.9|15327.4|15325.6|240
1652188010000|2022-05-10 13:06:50|15326.1|15324.9|15327.1|15325.6|15327.4|15325.9|15326.1|15324.6|288
1652188020000|2022-05-10 13:07:00|15326.7|15325.2|15326.1|15324.6|15327.1|15325.6|15325.1|15323.6|336
1652188030000|2022-05-10 13:07:10|15325.1|15323.6|15323.1|15321.6|15326.1|15324.6|15323.1|15321.6|204
1652188040000|2022-05-10 13:07:20|||||||||429
1652188050000|2022-05-10 13:07:30|15323.4|15321.9|15324.1|15322.6|15325.1|15323.6|15323.1|15321.6|396
1652188060000|2022-05-10 13:07:40|15324.4|15322.9|15326.1|15324.6|15327.1|15325.6|15324.4|15322.9|335
1652188070000|2022-05-10 13:07:50|15327.1|15325.6|15327.1|15325.6|15327.1|15325.6|15327.1|15325.6|49
1652188080000|2022-05-10 13:08:00|15328.1|15324.6|15329.1|15327.6|15329.1|15327.6|15328.1|15324.6|331
1652188090000|2022-05-10 13:08:10|15330.1|15328.6|15329.4|15327.9|15331.1|15329.6|15329.1|15327.6|441
1652188100000|2022-05-10 13:08:20|15329.1|15327.6|15328.4|15326.9|15329.1|15327.6|15327.1|15325.6|133
1652188110000|2022-05-10 13:08:30|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|122
1652188120000|2022-05-10 13:08:40|15327.8|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.6|19
1652188130000|2022-05-10 13:08:50|||||||||1
1652188140000|2022-05-10 13:09:00|15329.4|15327.9|15330.4|15328.9|15330.4|15328.9|15329.4|15327.9|217
1652188150000|2022-05-10 13:09:10|15329.4|15327.9|15329.4|15327.9|15330.4|15328.9|15329.4|15327.6|47
1652188160000|2022-05-10 13:09:20|15330.4|15328.9|15326.1|15324.6|15330.4|15328.9|15326.1|15324.6|52
1652188170000|2022-05-10 13:09:30|15327.4|15324.9|15326.1|15324.6|15328.4|15326.9|15326.1|15324.6|80
1652188180000|2022-05-10 13:09:40|15327.4|15324.9|15328.1|15326.6|15329.4|15327.3|15326.1|15324.6|86
1652188190000|2022-05-10 13:09:50|15329.1|15327.6|15331.1|15328.6|15331.1|15329.6|15329.1|15327.6|203
1652188200000|2022-05-10 13:10:00|15331.4|15329.6|15331.4|15329.9|15332.4|15330.9|15331.4|15329.6|50
1652188210000|2022-05-10 13:10:10|15330.4|15328.9|15330.4|15328.9|15331.4|15329.9|15329.4|15327.9|87
1652188220000|2022-05-10 13:10:20|15329.4|15327.9|15329.4|15327.9|15329.4|15328.9|15329.4|15327.9|114
1652188230000|2022-05-10 13:10:30|15330.4|15328.9|15330.4|15328.9|15331.4|15329.9|15330.4|15328.4|141
1652188240000|2022-05-10 13:10:40|15331.4|15329.9|15331.4|15329.9|15331.4|15329.9|15331.1|15328.9|22
1652188250000|2022-05-10 13:10:50|15330.4|15328.9|15330.4|15328.9|15330.4|15328.9|15329.4|15327.9|205
1652188260000|2022-05-10 13:11:00|15330.1|15328.6|15326.1|15324.6|15330.1|15328.6|15326.1|15324.2|140
1652188270000|2022-05-10 13:11:10|15326.8|15325.3|15326.1|15324.6|15327.4|15325.9|15326.1|15324.6|139
1652188280000|2022-05-10 13:11:20|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|68
1652188290000|2022-05-10 13:11:30|15329.4|15327.9|15329.4|15327.9|15329.8|15327.9|15328.4|15326.9|164
1652188300000|2022-05-10 13:11:40|15328.4|15326.9|15329.4|15327.9|15329.4|15327.9|15328.4|15326.9|118
1652188310000|2022-05-10 13:11:50|||||||||2
1652188320000|2022-05-10 13:12:00|15330.1|15328.6|15330.4|15328.9|15331.4|15329.9|15329.4|15327.9|205
1652188330000|2022-05-10 13:12:10|15329.4|15327.9|15329.4|15327.9|15330.4|15328.9|15328.4|15326.9|116
1652188340000|2022-05-10 13:12:20|15330.1|15328.6|15333.4|15330.9|15333.4|15330.9|15330.1|15328.6|99
1652188350000|2022-05-10 13:12:30|15333.8|15331.9|15335.4|15333.9|15336.4|15334.9|15333.4|15330.9|328
1652188360000|2022-05-10 13:12:40|15334.4|15332.9|15335.4|15333.9|15335.8|15333.9|15334.4|15332.6|90
1652188370000|2022-05-10 13:12:50|15335.1|15332.9|15333.4|15331.9|15335.4|15333.9|15333.4|15331.6|293
1652188380000|2022-05-10 13:13:00|15334.1|15331.6|15335.4|15333.9|15335.8|15333.9|15333.4|15331.6|129
1652188390000|2022-05-10 13:13:10|15335.7|15334.2|15336.4|15333.9|15337.4|15335.9|15335.4|15333.9|239
1652188400000|2022-05-10 13:13:20|15335.4|15334.9|15337.4|15335.9|15337.8|15335.9|15335.4|15334.9|115
1652188410000|2022-05-10 13:13:30|15338.4|15336.6|15334.8|15333.3|15338.4|15336.9|15334.4|15332.9|145
1652188420000|2022-05-10 13:13:40|15334.4|15332.9|15332.4|15330.9|15335.4|15333.9|15332.4|15330.9|112
1652188430000|2022-05-10 13:13:50|15332.7|15331.2|15333.4|15331.9|15333.4|15331.9|15332.4|15330.9|70
1652188440000|2022-05-10 13:14:00|15333.1|15330.9|15333.4|15331.9|15333.4|15331.9|15333.1|15330.9|48
1652188450000|2022-05-10 13:14:10|15332.4|15330.9|15330.4|15328.9|15332.4|15330.9|15330.4|15328.9|282
1652188460000|2022-05-10 13:14:20|15331.4|15328.6|15330.4|15328.9|15331.4|15328.9|15330.4|15328.6|6
1652188470000|2022-05-10 13:14:30|15329.4|15327.9|15329.4|15327.9|15330.1|15328.6|15329.4|15326.9|70
1652188480000|2022-05-10 13:14:40|15328.4|15326.9|15328.4|15326.9|15328.4|15326.9|15328.4|15326.9|28
1652188490000|2022-05-10 13:14:50|15329.4|15327.9|15327.4|15325.9|15330.4|15328.9|15327.4|15325.9|65
1652188500000|2022-05-10 13:15:00|15328.4|15326.9|15327.4|15325.9|15328.4|15326.9|15327.4|15325.9|35
1652188510000|2022-05-10 13:15:10|15328.4|15326.4|15328.4|15326.9|15329.4|15327.9|15327.4|15325.9|109
1652188520000|2022-05-10 13:15:20|15328.1|15326.6|15328.4|15326.9|15328.8|15326.9|15327.4|15325.9|288
1652188530000|2022-05-10 13:15:30|15327.4|15325.9|15327.4|15325.9|15327.4|15325.9|15326.1|15324.2|47
1652188540000|2022-05-10 13:15:40|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|16
1652188550000|2022-05-10 13:15:50|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|62
1652188560000|2022-05-10 13:16:00|||||||||23
1652188570000|2022-05-10 13:16:10|15327.4|15325.9|15327.4|15325.9|15327.4|15325.9|15326.1|15324.6|41
1652188580000|2022-05-10 13:16:20|15327.1|15324.9|15326.1|15324.6|15327.4|15325.9|15326.1|15324.6|12
1652188590000|2022-05-10 13:16:30|15327.4|15324.9|15328.3|15326.8|15328.8|15326.9|15327.1|15324.9|50
1652188600000|2022-05-10 13:16:40|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|22
1652188610000|2022-05-10 13:16:50|15327.4|15325.9|15327.4|15325.9|15328.4|15326.9|15327.4|15325.9|120
1652188620000|2022-05-10 13:17:00|15327.1|15324.6|15327.4|15325.9|15327.8|15325.9|15326.1|15324.2|91
1652188630000|2022-05-10 13:17:10|15327.1|15325.6|15326.1|15324.6|15327.1|15325.6|15326.1|15324.6|91
1652188640000|2022-05-10 13:17:20|||||||||1
1652188650000|2022-05-10 13:17:30|15326.4|15324.9|15326.1|15324.6|15327.4|15325.9|15326.1|15324.6|86
1652188660000|2022-05-10 13:17:40|15325.1|15323.6|15323.1|15321.6|15325.1|15323.6|15323.1|15321.6|95
1652188670000|2022-05-10 13:17:50|15323.4|15321.9|15324.1|15322.6|15325.1|15322.6|15323.1|15321.6|213
1652188680000|2022-05-10 13:18:00|15323.4|15321.6|15324.1|15322.6|15325.1|15322.6|15323.1|15321.6|206
1652188690000|2022-05-10 13:18:10|15325.1|15323.6|15324.1|15322.6|15325.1|15323.6|15324.1|15322.6|152
1652188700000|2022-05-10 13:18:20|15325.1|15323.6|15325.8|15324.3|15326.1|15324.6|15325.1|15323.6|152
1652188710000|2022-05-10 13:18:30|15325.1|15323.6|15325.1|15323.6|15325.1|15323.6|15324.4|15322.9|213
1652188720000|2022-05-10 13:18:40|15324.1|15322.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|275
1652188730000|2022-05-10 13:18:50|15326.1|15324.6|15327.4|15325.9|15327.4|15325.9|15325.1|15323.6|158
1652188740000|2022-05-10 13:19:00|15326.1|15324.6|15325.7|15324.2|15327.4|15325.9|15325.7|15324.2|14
1652188750000|2022-05-10 13:19:10|||||||||12
1652188760000|2022-05-10 13:19:20|15324.7|15323.2|15323.7|15322.2|15325.1|15323.2|15322.7|15321.2|113
1652188770000|2022-05-10 13:19:30|15324.7|15323.2|15323.7|15322.2|15324.7|15323.2|15323.7|15322.2|72
1652188780000|2022-05-10 13:19:40|15322.7|15321.2|15322.7|15321.2|15323.7|15321.2|15322.7|15321.2|27
1652188790000|2022-05-10 13:19:50|15321.7|15320.2|15321.7|15320.2|15322.7|15321.2|15321.7|15319.9|39
1652188800000|2022-05-10 13:20:00|15320.7|15319.2|15320.7|15319.2|15322.1|15320.2|15319.7|15318.2|336
1652188810000|2022-05-10 13:20:10|15321.7|15320.2|15320.7|15319.2|15321.7|15320.2|15320.7|15319.2|111
1652188820000|2022-05-10 13:20:20|15319.7|15318.2|15319.7|15318.2|15320.7|15319.2|15319.7|15318.2|88
1652188830000|2022-05-10 13:20:30|15320.1|15318.6|15321.7|15320.2|15321.7|15320.2|15319.7|15318.2|97
1652188840000|2022-05-10 13:20:40|15321.4|15319.9|15320.7|15319.2|15321.7|15319.9|15319.7|15318.2|32
1652188850000|2022-05-10 13:20:50|15320.4|15318.2|15320.7|15319.2|15320.7|15319.2|15320.4|15318.2|23
1652188860000|2022-05-10 13:21:00|15321.7|15320.2|15321.7|15320.2|15322.7|15320.2|15320.7|15319.2|91
1652188870000|2022-05-10 13:21:10|15322.7|15321.2|15323.7|15322.2|15323.7|15322.2|15322.7|15321.2|131
1652188880000|2022-05-10 13:21:20|15324.7|15323.2|15324.7|15323.2|15325.7|15324.2|15323.7|15322.2|275
1652188890000|2022-05-10 13:21:30|15325.7|15324.2|15325.7|15324.2|15327.1|15325.6|15325.7|15324.2|158
1652188900000|2022-05-10 13:21:40|15327.1|15324.6|15325.7|15324.2|15327.1|15325.6|15325.7|15324.2|69
1652188910000|2022-05-10 13:21:50|15327.1|15325.6|15328.1|15325.6|15328.1|15326.6|15327.1|15325.6|114
1652188920000|2022-05-10 13:22:00|15327.1|15325.2|15328.1|15326.6|15329.1|15327.6|15327.1|15325.2|241
1652188930000|2022-05-10 13:22:10|15327.4|15325.6|15327.1|15325.6|15328.1|15326.6|15327.1|15325.6|254
1652188940000|2022-05-10 13:22:20|15328.1|15326.6|15329.1|15327.6|15329.1|15327.6|15328.1|15326.6|55
1652188950000|2022-05-10 13:22:30|15328.1|15326.6|15328.1|15326.6|15329.1|15327.6|15328.1|15326.6|307
1652188960000|2022-05-10 13:22:40|15329.1|15327.6|15328.1|15326.6|15329.1|15327.6|15328.1|15326.6|24
1652188970000|2022-05-10 13:22:50|15327.1|15325.6|15327.1|15325.6|15328.1|15325.6|15327.1|15325.6|11
1652188980000|2022-05-10 13:23:00|15326.8|15325.3|15323.7|15322.2|15326.8|15325.3|15322.7|15321.2|81
1652188990000|2022-05-10 13:23:10|15323.1|15321.2|15320.7|15319.2|15323.1|15321.6|15320.7|15319.2|323
1652189000000|2022-05-10 13:23:20|15319.7|15318.2|15318.7|15317.2|15319.7|15318.2|15318.4|15316.5|137
1652189010000|2022-05-10 13:23:30|15318.4|15316.9|15319.7|15318.2|15319.7|15318.2|15318.4|15316.9|99
1652189020000|2022-05-10 13:23:40|||||||||18
1652189030000|2022-05-10 13:23:50|15320.7||15320.7||15320.7||15320.7||38
1652189040000|2022-05-10 13:24:00|15319.7|15319.2|15319.7|15318.2|15321.7|15320.2|15319.7|15318.2|108
1652189050000|2022-05-10 13:24:10|15319.4|15316.9|15318.4|15316.9|15319.4|15316.9|15317.4|15315.9|257
1652189060000|2022-05-10 13:24:20|15317.7|15316.2|15318.4|15316.9|15318.4|15316.9|15317.4|15315.9|103
1652189070000|2022-05-10 13:24:30|15319.4|15317.9|15319.7|15318.2|15319.7|15318.2|15318.4|15316.9|38
1652189080000|2022-05-10 13:24:40|15318.4|15316.9|15318.4|15316.9|15319.7|15317.9|15317.4|15315.9|570
1652189090000|2022-05-10 13:24:50|15319.1|15317.6|15320.7|15319.2|15320.7|15319.2|15319.1|15317.6|106
1652189100000|2022-05-10 13:25:00|15321.4|15319.9|15323.7|15322.2|15323.7|15322.2|15321.4|15319.2|133
1652189110000|2022-05-10 13:25:10|15324.7|15323.2|15327.1|15325.6|15327.1|15325.6|15324.7|15323.2|197
1652189120000|2022-05-10 13:25:20|15328.1|15326.6|15327.1|15325.6|15328.1|15326.6|15325.7|15324.2|209
1652189130000|2022-05-10 13:25:30|15326.1|15324.6|15325.7|15324.2|15327.1|15325.6|15324.7|15323.2|131
1652189140000|2022-05-10 13:25:40|15326.7|15325.2|15327.1|15325.6|15327.1|15325.6|15324.7|15323.2|1534
1652189150000|2022-05-10 13:25:50|15326.4|15323.9|15327.1|15324.6|15327.4|15325.6|15325.7|15323.9|134
1652189160000|2022-05-10 13:26:00|15326.7|15325.2|15325.7|15324.2|15327.1|15325.6|15324.7|15323.2|93
1652189170000|2022-05-10 13:26:10|15327.1|15325.6|15327.1|15325.6|15328.1|15326.6|15327.1|15324.6|48
1652189180000|2022-05-10 13:26:20|15327.7|15325.2|15328.1|15325.6|15328.4|15326.6|15327.1|15325.2|56
1652189190000|2022-05-10 13:26:30|15327.7|15326.2|15325.7|15324.2|15328.4|15326.6|15325.7|15324.2|75
1652189200000|2022-05-10 13:26:40|15326.7|15325.2|15327.1|15324.6|15327.1|15325.6|15325.7|15323.9|15
1652189210000|2022-05-10 13:26:50|15326.7|15325.2|15323.7|15322.2|15327.1|15325.2|15323.7|15322.2|340
1652189220000|2022-05-10 13:27:00|15323.4|15321.9|15322.7|15321.2|15323.4|15321.9|15321.7|15320.2|347
1652189230000|2022-05-10 13:27:10|15322|15320.2|15320.7|15319.2|15322.7|15321.2|15320.7|15319.2|134
1652189240000|2022-05-10 13:27:20|15321.7|15320.2|15320.7|15319.2|15321.7|15320.2|15320.7|15319.2|15
1652189250000|2022-05-10 13:27:30|||||||||12
1652189260000|2022-05-10 13:27:40|15321.7|15318.2|15319.7|15318.2|15321.7|15319.2|15319.4|15316.9|126
1652189270000|2022-05-10 13:27:50|15320.4|15317.9|15319.7|15318.2|15320.4|15318.2|15319.7|15317.9|150
1652189280000|2022-05-10 13:28:00|15320.4|15318.9|15319.4|15316.9|15320.7|15319.2|15318.4|15316.9|80
1652189290000|2022-05-10 13:28:10|15319.7|15317.9|15318.4|15316.9|15319.7|15318.2|15318.1|15316.6|47
1652189300000|2022-05-10 13:28:20|15319.7|15318.2|15319.7|15318.2|15320.7|15318.6|15319.4|15317.9|70
1652189310000|2022-05-10 13:28:30|15319.4|15317.9|15317.4|15315.9|15319.7|15318.2|15317.4|15315.9|270
1652189320000|2022-05-10 13:28:40|15316.7|15315.2|15315.4|15313.9|15317.4|15315.9|15315.4|15313.9|473
1652189330000|2022-05-10 13:28:50|15316.4|15314.9|15316.4|15314.9|15317.4|15315.9|15316.4|15314.9|66
1652189340000|2022-05-10 13:29:00|15317.4|15315.6|15316.4|15314.9|15317.4|15315.9|15315.4|15313.9|63
1652189350000|2022-05-10 13:29:10|||||||||4
1652189360000|2022-05-10 13:29:20|15317.1|15315.6|15316.4|15314.9|15317.4|15315.9|15316.4|15314.6|144
1652189370000|2022-05-10 13:29:30|15317.4|15315.9|15318.4|15316.9|15318.4|15316.9|15316.4|15314.6|173
1652189380000|2022-05-10 13:29:40|15318.7|15316.2|15317.4|15314.9|15318.7|15316.9|15317.1|15314.6|118
1652189390000|2022-05-10 13:29:50|15317.7|15315.2|15319.7|15318.2|15319.7|15318.2|15317.4|15315.2|434
1652189400000|2022-05-10 13:30:00|15319.4|15317.9|15320.1|15318.6|15320.1|15318.6|15318.4|15316.9|105
1652189410000|2022-05-10 13:30:10|15320.7|15319.2|15318.4|15316.9|15320.7|15319.2|15318.4|15316.6|135
1652189420000|2022-05-10 13:30:20|15319.1|15316.6|15319.7|15318.2|15321.4|15319.2|15318.4|15316.6|150
1652189430000|2022-05-10 13:30:30|15320.7|15319.2|15320.7|15319.2|15320.7|15319.2|15319.7|15318.2|63
1652189440000|2022-05-10 13:30:40|15321.4|15318.9|15316.4|15314.9|15321.4|15319.2|15316.4|15314.6|456
1652189450000|2022-05-10 13:30:50|15317.1|15314.6|15317.4|15315.9|15318.7|15316.9|15316.4|15314.6|51
1652189460000|2022-05-10 13:31:00|15318.4|15316.9|15317.4|15315.9|15318.4|15316.9|15315.7|15314.2|103
1652189470000|2022-05-10 13:31:10|15316.4|15314.9|15315.4|15313.9|15316.4|15314.9|15315.4|15313.9|51
1652189480000|2022-05-10 13:31:20|15316.4|15314.2|15315.4|15313.9|15316.4|15314.9|15315.4|15313.6|146
1652189490000|2022-05-10 13:31:30|15315.7|15314.2|15315.1|15313.6|15316.4|15314.9|15314.4|15312.2|249
1652189500000|2022-05-10 13:31:40|15314.1|15312.6|15315.1|15313.6|15315.1|15313.6|15314.1|15312.2|149
1652189510000|2022-05-10 13:31:50|15316.1|15314.6|15315.1|15313.6|15316.1|15314.6|15315.1|15313.6|249
1652189520000|2022-05-10 13:32:00|15314.7|15313.2|15318.1|15316.6|15318.1|15316.6|15314.7|15313.2|172
1652189530000|2022-05-10 13:32:10|15317.7|15315.2|15317.1|15315.6|15318.1|15316.6|15316.1|15314.6|400
1652189540000|2022-05-10 13:32:20|15317.7|15316.2|15319.4|15317.9|15319.4|15317.9|15317.7|15315.9|67
1652189550000|2022-05-10 13:32:30|15320.4|15318.9|15317.1|15315.6|15321.1|15319.6|15316.1|15314.6|102
1652189560000|2022-05-10 13:32:40|15318.1|15315.2|15317.1|15315.6|15318.1|15316.6|15317.1|15315.2|90
1652189570000|2022-05-10 13:32:50|15318.1|15316.6|15317.7|15316.2|15318.1|15316.6|15317.1|15315.6|13
1652189580000|2022-05-10 13:33:00|15318.1|15316.6|15318.1|15316.6|15318.4|15316.9|15317.1|15315.2|59
1652189590000|2022-05-10 13:33:10|15319.4|15316.9|15320.1|15318.6|15320.1|15318.6|15318.1|15316.6|34
1652189600000|2022-05-10 13:33:20|15320.4|15318.9|15319.4|15317.9|15321.4|15319.9|15319.4|15317.9|152
1652189610000|2022-05-10 13:33:30|15320.4|15317.6|15321.4|15319.9|15321.4|15319.9|15319.4|15317.6|75
1652189620000|2022-05-10 13:33:40|15322.4|15320.9|15321.4|15319.9|15322.4|15320.9|15321.4|15319.6|153
1652189630000|2022-05-10 13:33:50|15322.4|15320.9|15323.7|15322.2|15324.4|15322.9|15322.4|15320.9|174
1652189640000|2022-05-10 13:34:00|15323.4|15321.9|15322.4|15320.9|15324.4|15321.9|15322.4|15320.6|88
1652189650000|2022-05-10 13:34:10|15321.1|15319.6|15322.4|15320.9|15323.4|15321.9|15320.4|15318.6|147
1652189660000|2022-05-10 13:34:20|15322.7|15319.9|15322.4|15320.9|15322.7|15320.9|15321.4|15319.9|42
1652189670000|2022-05-10 13:34:30|15323.1|15320.6|15322.4|15320.9|15324.4|15322.9|15322.4|15320.6|80
1652189680000|2022-05-10 13:34:40|15323.4|15321.2|15324.4|15322.9|15324.4|15322.9|15322.4|15320.9|90
1652189690000|2022-05-10 13:34:50|15324.1|15322.6|15323.4|15321.9|15324.1|15322.6|15322.4|15320.9|165
1652189700000|2022-05-10 13:35:00|15324.4|15320.9|15324.4|15322.9|15324.4|15322.9|15323.4|15320.9|124
1652189710000|2022-05-10 13:35:10|15324.1|15322.6|15324.4|15322.9|15325.7|15323.9|15323.4|15321.9|157
1652189720000|2022-05-10 13:35:20|15325.4|15323.9|15326.4|15324.9|15327.7|15325.9|15325.4|15323.9|428
1652189730000|2022-05-10 13:35:30|15327.4|15325.2|15326.4|15324.9|15328.4|15326.9|15326.4|15324.6|91
1652189740000|2022-05-10 13:35:40|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15326.4|15324.9|156
1652189750000|2022-05-10 13:35:50|15329.4|15326.6|15329.4|15326.9|15329.7|15327.9|15328.4|15326.6|76
1652189760000|2022-05-10 13:36:00|15328.4|15327.9|15328.4|15326.9|15329.4|15327.9|15328.4|15326.6|144
1652189770000|2022-05-10 13:36:10|15328.1|15325.6|15328.4|15326.9|15328.4|15326.9|15327.4|15325.6|179
1652189780000|2022-05-10 13:36:20|15328.1|15326.6|15329.4|15327.9|15329.4|15327.9|15327.4|15325.9|54
1652189790000|2022-05-10 13:36:30|15330.4|15328.9|15330.4|15327.9|15330.4|15328.9|15328.1|15326.6|155
1652189800000|2022-05-10 13:36:40|15330.1|15328.6|15330.4|15328.9|15330.4|15328.9|15330.1|15328.6|13
1652189810000|2022-05-10 13:36:50|15329.4|15327.9|15329.4|15327.9|15329.4|15327.9|15329.4|15327.9|13
1652189820000|2022-05-10 13:37:00|15330.1|15327.6|15330.4|15327.9|15331.7|15329.2|15329.4|15327.6|159
1652189830000|2022-05-10 13:37:10|15329.4|15328.9|15330.4|15328.9|15331.4|15329.9|15329.4|15327.9|108
1652189840000|2022-05-10 13:37:20|15330.1|15327.6|15330.4|15328.9|15331.4|15329.9|15330.1|15327.6|151
1652189850000|2022-05-10 13:37:30|15330.7|15329.2|15331.4|15329.9|15331.4|15329.9|15330.7|15328.9|3
1652189860000|2022-05-10 13:37:40|15332.4|15329.6|15335.4|15333.9|15335.4|15333.9|15331.4|15329.6|152
1652189870000|2022-05-10 13:37:50|15334.4|15332.9|15334.1|15332.6|15335.4|15332.9|15332.7|15331.2|116
1652189880000|2022-05-10 13:38:00|15333.7|15331.2|15331.7|15330.2|15334.1|15332.6|15331.7|15330.2|37
1652189890000|2022-05-10 13:38:10|15332.1|15330.6|15328.7|15326.2|15333.1|15331.2|15327.7|15326.2|465
1652189900000|2022-05-10 13:38:20|15328.4|15325.9|15326.4|15324.9|15328.4|15326.9|15326.4|15324.9|307
1652189910000|2022-05-10 13:38:30|15327.4|15325.9|15325.4|15323.9|15327.4|15325.9|15325.4|15323.9|60
1652189920000|2022-05-10 13:38:40|15326.4|15324.9|15323.4|15321.9|15326.4|15324.9|15322.4|15320.6|187
1652189930000|2022-05-10 13:38:50|15324.4|15322.9|15324.4|15322.9|15324.4|15322.9|15323.4|15321.9|66
1652189940000|2022-05-10 13:39:00|15323.4|15321.9|15323.4|15321.9|15323.4|15321.9|15322.4|15320.9|45
1652189950000|2022-05-10 13:39:10|15324.1|15321.6|15321.4|15319.9|15324.4|15321.9|15321.4|15319.6|49
1652189960000|2022-05-10 13:39:20|15320.4|15318.9|15320.4|15318.9|15320.7|15318.9|15319.4|15317.9|59
1652189970000|2022-05-10 13:39:30|15319.4|15317.9|15320.4|15318.9|15320.4|15318.9|15319.1|15317.6|147
1652189980000|2022-05-10 13:39:40|15319.4|15317.9|15319.1|15316.6|15319.4|15318.9|15318.1|15316.2|69
1652189990000|2022-05-10 13:39:50|15319.4|15317.6|15317.2|15315.7|15319.7|15317.9|15317.2|15315.2|307
1652190000000|2022-05-10 13:40:00|15317.1|15315.6|15315.1|15313.6|15318.1|15316.6|15315.1|15313.6|126
1652190010000|2022-05-10 13:40:10|15314.7|15313.2|15317.1|15315.6|15317.4|15315.9|15314.7|15313.2|193
1652190020000|2022-05-10 13:40:20|15318.1|15316.6|15318.1|15316.6|15319.7|15317.9|15317.1|15315.6|164
1652190030000|2022-05-10 13:40:30|15319.4|15317.9|15320.4|15318.9|15320.4|15318.9|15318.1|15316.6|122
1652190040000|2022-05-10 13:40:40|15319.4|15317.9|15320.4|15318.9|15320.7|15318.9|15319.4|15317.6|18
1652190050000|2022-05-10 13:40:50|15321.4|15319.6|15322.4|15320.9|15322.4|15320.9|15320.1|15318.6|137
1652190060000|2022-05-10 13:41:00|15322.7|15319.9|15320.4|15318.9|15322.7|15320.9|15320.4|15318.9|66
1652190070000|2022-05-10 13:41:10|15321.4|15319.9|15322.4|15320.9|15322.4|15320.9|15321.1|15318.9|71
1652190080000|2022-05-10 13:41:20|15321.4|15319.9|15320.4|15318.9|15321.4|15319.9|15320.4|15318.6|170
1652190090000|2022-05-10 13:41:30|15319.4|15317.9|15320.4|15318.9|15321.4|15319.9|15319.4|15317.9|114
1652190100000|2022-05-10 13:41:40|15321.4|15319.9|15321.4|15319.9|15321.4|15319.9|15320.4|15318.9|203
1652190110000|2022-05-10 13:41:50|15320.4|15318.9|15321.4|15319.9|15322.4|15320.9|15320.4|15318.9|106
1652190120000|2022-05-10 13:42:00|15322.4|15320.9|15320.4|15318.9|15322.4|15320.9|15319.4|15317.9|289
1652190130000|2022-05-10 13:42:10|15319.4|15317.9|15321.4|15319.9|15321.4|15319.9|15319.4|15317.9|124
1652190140000|2022-05-10 13:42:20|15320.4|15318.9|15321.4|15319.9|15321.4|15319.9|15320.4|15318.9|132
1652190150000|2022-05-10 13:42:30|15320.7|15319.2|15321.4|15319.9|15322.4|15319.9|15320.4|15318.9|125
1652190160000|2022-05-10 13:42:40|15322.4|15318.9|15321.4|15319.9|15322.4|15319.9|15320.4|15318.6|146
1652190170000|2022-05-10 13:42:50|15322.4|15318.9|15321.4|15319.9|15322.4|15319.9|15320.4|15318.9|101
1652190180000|2022-05-10 13:43:00|15322.4|15320.9|15322.4|15320.9|15322.7|15320.9|15321.4|15319.9|49
1652190190000|2022-05-10 13:43:10|15323.4|15321.9|15323.4|15321.9|15323.4|15321.9|15323.4|15321.9|1
1652190200000|2022-05-10 13:43:20|15322.4|15320.9|15322.4|15320.9|15323.4|15321.9|15322.4|15320.9|17
1652190210000|2022-05-10 13:43:30|15323.4|15321.9|15326.4|15324.9|15327.4|15325.2|15323.4|15321.9|118
1652190220000|2022-05-10 13:43:40|15325.4|15323.9|15325.4|15323.9|15325.7|15323.9|15325.1|15322.9|37
1652190230000|2022-05-10 13:43:50|15324.7|15322.9|15324.4|15322.9|15325.4|15323.9|15324.4|15322.9|48
1652190240000|2022-05-10 13:44:00|15325.4|15323.9|15325.4|15323.9|15325.7|15323.9|15325.1|15322.9|60
1652190250000|2022-05-10 13:44:10|15327.4|15325.9|15327.4|15324.9|15327.4|15325.9|15325.4|15323.9|182
1652190260000|2022-05-10 13:44:20|15326.7|15325.2|15326.7|15325.2|15327.7|15326.2|15326.4|15324.9|9
1652190270000|2022-05-10 13:44:30|15327.1|15325.6|15326.7|15325.2|15327.7|15326.2|15325.7|15324.2|283
1652190280000|2022-05-10 13:44:40|15327.7|15326.2|15327.7|15326.2|15327.7|15326.2|15327.7|15326.2|147
1652190290000|2022-05-10 13:44:50|15326.7|15325.2|15327.7|15326.2|15327.7|15326.2|15326.7|15325.2|15
1652190300000|2022-05-10 13:45:00|15328.1|15326.6|15327.7|15326.2|15328.1|15326.6|15326.7|15325.2|44
1652190310000|2022-05-10 13:45:10|15328.7|15327.2|15329.7|15328.2|15330.1|15328.2|15327.7|15326.2|278
1652190320000|2022-05-10 13:45:20|15330.7|15329.2|15331.7|15330.2|15333.1|15331.2|15330.7|15328.9|75
1652190330000|2022-05-10 13:45:30|15330.7|15329.2|15332.7|15331.2|15332.7|15331.2|15330.7|15329.2|36
1652190340000|2022-05-10 13:45:40|15333.7|15332.2|15332.1|15330.6|15334.4|15332.6|15332.1|15330.6|181
1652190350000|2022-05-10 13:45:50|15332.7|15331.2|15332.7|15331.2|15335.1|15333.6|15332.7|15330.9|206
1652190360000|2022-05-10 13:46:00|15334.1|15332.6|15332.7|15330.2|15334.1|15332.6|15331.4|15329.2|246
1652190370000|2022-05-10 13:46:10|15332.1|15330.6|15332.7|15330.2|15332.7|15331.2|15331.7|15330.2|27
1652190380000|2022-05-10 13:46:20|15332.1|15331.2|15330.7|15329.2|15333.1|15331.2|15330.7|15329.2|46
1652190390000|2022-05-10 13:46:30|15329.7|15328.2|15326.4|15324.9|15329.7|15328.2|15326.4|15324.9|40
1652190400000|2022-05-10 13:46:40|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|40
1652190410000|2022-05-10 13:46:50|15327.4|15325.9|15326.4|15324.9|15327.4|15325.9|15326.4|15324.9|86
1652190420000|2022-05-10 13:47:00|15327.4|15325.9|15326.4|15324.9|15327.4|15325.9|15325.4|15323.9|114
1652190430000|2022-05-10 13:47:10|15325.4|15323.9|15323.4|15321.9|15325.4|15323.9|15323.4|15321.9|40
1652190440000|2022-05-10 13:47:20|15324.4|15322.9|15323.4|15321.9|15324.4|15322.9|15323.4|15321.9|25
1652190450000|2022-05-10 13:47:30|15324.4|15322.9|15324.4|15322.9|15325.4|15323.9|15324.4|15322.9|70
1652190460000|2022-05-10 13:47:40|15324.1|15321.9|15324.4|15321.9|15324.7|15322.9|15323.4|15321.9|50
1652190470000|2022-05-10 13:47:50|15324.1|15322.6|15325.4|15323.9|15325.4|15323.9|15324.1|15322.6|79
1652190480000|2022-05-10 13:48:00|15326.4|15324.9|15325.4|15323.9|15326.4|15324.9|15324.4|15322.9|44
1652190490000|2022-05-10 13:48:10|15324.4|15322.9|15325.4|15322.9|15325.4|15323.9|15324.4|15322.9|29
1652190500000|2022-05-10 13:48:20|15324.7|15323.2|15322.4|15320.9|15324.7|15323.2|15322.4|15320.9|197
1652190510000|2022-05-10 13:48:30|15322.7|15321.2|15321.4|15319.9|15323.4|15321.9|15321.4|15319.9|248
1652190520000|2022-05-10 13:48:40|15320.4|15318.9|15321.4|15319.9|15321.4|15319.9|15320.4|15318.4|164
1652190530000|2022-05-10 13:48:50|15322.4|15320.9|15322.4|15319.9|15322.7|15320.9|15321.4|15319.9|174
1652190540000|2022-05-10 13:49:00|15323.4|15320.9|15325.4|15323.9|15325.4|15323.9|15323.4|15320.9|227
1652190550000|2022-05-10 13:49:10|15326.4|15324.9|15325.4|15323.9|15326.4|15324.9|15325.4|15323.6|140
1652190560000|2022-05-10 13:49:20|15324.4|15322.9|15326.4|15324.9|15326.4|15324.9|15324.4|15322.9|66
1652190570000|2022-05-10 13:49:30||15323.9||15324.9||15324.9||15323.9|16
1652190580000|2022-05-10 13:49:40|15326.7|15325.2|15328.4|15325.9|15328.4|15326.9|15326.7|15325.2|57
1652190590000|2022-05-10 13:49:50|15327.4|15326.9|15329.4|15327.9|15329.4|15327.9|15327.4|15325.9|73
1652190600000|2022-05-10 13:50:00|15330.4|15328.9|15330.4|15328.9|15331.4|15329.9|15329.7|15327.9|50
1652190610000|2022-05-10 13:50:10|15331.4|15329.9|15331.4|15328.9|15331.4|15329.9|15330.1|15327.6|49
1652190620000|2022-05-10 13:50:20|15330.4|15329.9|15330.4|15328.9|15332.4|15330.9|15330.4|15328.9|344
1652190630000|2022-05-10 13:50:30|15329.4|15327.9|15330.1|15328.6|15330.4|15328.9|15329.4|15327.6|110
1652190640000|2022-05-10 13:50:40|15329.4|15327.9|15328.4|15326.9|15330.4|15327.9|15327.4|15325.9|80
1652190650000|2022-05-10 13:50:50|15327.4|15325.9|15328.4|15325.9|15328.4|15326.9|15327.4|15325.9|45
1652190660000|2022-05-10 13:51:00|15327.4|15325.6|15324.4|15322.9|15328.1|15326.1|15324.4|15322.6|106
1652190670000|2022-05-10 13:51:10|15324.7|15322.2|15324.1|15322.6|15324.7|15322.6|15323.4|15321.9|362
1652190680000|2022-05-10 13:51:20|15323.4|15321.9|15322.7|15321.2|15323.8|15322.3|15322.7|15320.2|92
1652190690000|2022-05-10 13:51:30|15321.7|15320.2|15322.7|15321.2|15322.7|15321.2|15321.7|15319.2|51
1652190700000|2022-05-10 13:51:40|15322.4|15320.2|15321.7|15320.2|15323.1|15321.2|15321.4|15319.2|69
1652190710000|2022-05-10 13:51:50|15320.7|15319.2|15319.7|15318.2|15321.4|15320.2|15319.7|15318.2|233
1652190720000|2022-05-10 13:52:00|15318.4|15316.9|15318.4|15316.9|15319.4|15317.9|15317.4|15315.9|151
1652190730000|2022-05-10 13:52:10|15319.7|15318.2|15319.7|15318.2|15320.4|15318.2|15319.7|15317.9|250
1652190740000|2022-05-10 13:52:20|15318.4|15316.9|15319.7|15318.2|15319.7|15318.2|15318.4|15316.9|58
1652190750000|2022-05-10 13:52:30|15320.7|15318.6|15319.7|15318.2|15321.1|15319.2|15319.7|15318.2|190
1652190760000|2022-05-10 13:52:40|15319.4|15317.9|15320.7|15319.2|15320.7|15319.2|15318.4|15316.9|452
1652190770000|2022-05-10 13:52:50|15321.7|15320.2|15319.1|15317.6|15322.1|15320.2|15318.4|15316.9|129
1652190780000|2022-05-10 13:53:00|15319.8|15318.3|15318.4|15316.9|15320.1|15318.3|15317.4|15315.7|92
1652190790000|2022-05-10 13:53:10|15317.4|15315.9|15317.4|15315.9|15318.8|15316.9|15317.4|15315.6|15
1652190800000|2022-05-10 13:53:20|15316.4|15314.9|15313.4|15311.9|15316.4|15314.9|15313.4|15311.9|259
1652190810000|2022-05-10 13:53:30|15314.4|15312.9|15316.4|15314.9|15316.4|15314.9|15314.4|15312.9|155
1652190820000|2022-05-10 13:53:40|15316.1|15313.9|15315.4|15313.9|15316.4|15314.9|15315.4|15313.9|117
1652190830000|2022-05-10 13:53:50|15316.4|15314.9|15315.4|15313.9|15316.4|15314.9|15315.4|15313.9|67
1652190840000|2022-05-10 13:54:00|15316.4|15314.9|15316.4|15314.9|15316.4|15314.9|15315.4|15313.6|69
1652190850000|2022-05-10 13:54:10|15317.4|15315.9|15317.4|15315.9|15318.4|15315.9|15317.1|15314.9|104
1652190860000|2022-05-10 13:54:20|15318.4|15316.9|15319.8|15318.3|15320.8|15318.6|15318.1|15315.9|58
1652190870000|2022-05-10 13:54:30|15320.8|15319.3|15318.4|15316.9|15321.8|15320.3|15318.4|15315.9|31
1652190880000|2022-05-10 13:54:40|15318.8|15316.3|15315.4|15313.9|15318.8|15316.9|15315.1|15312.9|183
1652190890000|2022-05-10 13:54:50|15315.7|15314.2|15318.4|15316.9|15318.4|15316.9|15315.4|15313.6|235
1652190900000|2022-05-10 13:55:00|15317.8|15315.9|15316.4|15314.9|15318.4|15316.9|15316.4|15314.9|134
1652190910000|2022-05-10 13:55:10|15315.4|15313.9|15315.1|15313.6|15315.8|15313.9|15314.4|15312.9|150
1652190920000|2022-05-10 13:55:20|15315.4|15313.9|15313.4|15311.9|15315.4|15313.9|15313.4|15311.9|41
1652190930000|2022-05-10 13:55:30|15312.4|15310.9|15313.4|15311.9|15313.8|15311.9|15312.4|15310.9|284
1652190940000|2022-05-10 13:55:40|15314.4|15312.9|15316.4|15314.9|15317.4|15315.9|15314.1|15311.9|206
1652190950000|2022-05-10 13:55:50|15315.4|15313.9|15316.4|15314.9|15317.4|15315.9|15315.4|15313.9|248
1652190960000|2022-05-10 13:56:00|15317.4|15315.9|15316.4|15314.9|15320.1|15317.6|15316.4|15314.9|72
1652190970000|2022-05-10 13:56:10|15317.4|15315.9|15319.8|15318.3|15320.1|15318.3|15316.4|15314.9|71
1652190980000|2022-05-10 13:56:20|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15318.4|15316.9|146
1652190990000|2022-05-10 13:56:30|15321.4|15319.9|15320.8|15319.3|15321.8|15320.3|15320.8|15318.9|83
1652191000000|2022-05-10 13:56:40|15319.8|15318.3|15320.8|15319.3|15322.1|15320.6|15319.8|15318.3|116
1652191010000|2022-05-10 13:56:50|15320.1|15318.3|15322.8|15321.3|15322.8|15321.3|15320.1|15318.3|421
1652191020000|2022-05-10 13:57:00|15321.8|15320.3|15322.8|15320.3|15322.8|15321.3|15321.8|15320.3|286
1652191030000|2022-05-10 13:57:10|15322.4|15320.9|15322.8|15321.3|15323.1|15321.3|15322.1|15320.3|81
1652191040000|2022-05-10 13:57:20|15323.8|15322.3|15322.8|15321.3|15324.1|15322.3|15322.8|15321.3|317
1652191050000|2022-05-10 13:57:30|15323.8|15322.3|15324.8|15323.3|15324.8|15323.3|15323.8|15321.3|67
1652191060000|2022-05-10 13:57:40|15325.1|15323.6|15324.8|15323.3|15325.8|15324.3|15324.4|15322.3|61
1652191070000|2022-05-10 13:57:50|15323.8|15322.3|15321.8|15320.3|15323.8|15322.3|15321.8|15320.3|70
1652191080000|2022-05-10 13:58:00|15322.8|15321.3|15322.8|15321.3|15323.8|15321.6|15321.8|15320.3|130
1652191090000|2022-05-10 13:58:10|15322.4|15320.3|15321.8|15320.3|15322.8|15321.3|15320.8|15319.3|80
1652191100000|2022-05-10 13:58:20|||||||||14
1652191110000|2022-05-10 13:58:30|15321.4|15319.9|15320.8|15319.3|15321.8|15320.3|15320.8|15319.3|89
1652191120000|2022-05-10 13:58:40|15321.8|15320.3|15318.4|15316.9|15321.8|15320.3|15318.4|15316.9|246
1652191130000|2022-05-10 13:58:50|15317.8|15316.3|15317.4|15314.9|15317.8|15316.3|15316.4|15314.4|66
1652191140000|2022-05-10 13:59:00|15317.1|15315.6|15317.8|15316.3|15318.1|15316.3|15317.1|15315.6|180
1652191150000|2022-05-10 13:59:10|15317.4|15315.9|15317.8|15316.3|15318.8|15316.9|15317.4|15315.6|45
1652191160000|2022-05-10 13:59:20|15318.4|15316.9|15319.8|15318.3|15319.8|15318.3|15317.8|15316.3|122
1652191170000|2022-05-10 13:59:30|15320.8|15319.3|15321.8|15319.3|15321.8|15320.3|15320.8|15318.9|33
1652191180000|2022-05-10 13:59:40|15320.8|15320.3|15319.8|15318.3|15321.8|15320.3|15319.8|15318.3|80
1652191190000|2022-05-10 13:59:50|15320.8|15319.3|15318.4|15316.9|15320.8|15319.3|15318.4|15316.9|45
1652191200000|2022-05-10 14:00:00|15319.8|15318.3|15313.8|15312.3|15319.8|15318.3|15311.8|15310.3|801
1652191210000|2022-05-10 14:00:10|15314.8|15313.3|15317.8|15316.3|15318.8|15317.3|15312.8|15311.3|375
1652191220000|2022-05-10 14:00:20|15316.8|15315.3|15313.8|15312.3|15316.8|15315.3|15313.8|15312.3|276
1652191230000|2022-05-10 14:00:30|15314.4|15312.9|15314.8|15313.3|15314.8|15313.3|15313.8|15312.3|116
1652191240000|2022-05-10 14:00:40|15315.4|15313.9|15317.8|15316.3|15317.8|15316.3|15314.8|15313.3|384
1652191250000|2022-05-10 14:00:50|15318.8|15317.3|15315.8|15314.3|15319.1|15317.3|15315.8|15313.9|117
1652191260000|2022-05-10 14:01:00|15316.8|15314.6|15312.8|15311.3|15316.8|15315.3|15312.8|15311.3|88
1652191270000|2022-05-10 14:01:10|15311.8|15310.3|15311.8|15310.3|15312.8|15311.3|15311.1|15309.6|264
1652191280000|2022-05-10 14:01:20|15312.8|15310.9|15311.8|15310.3|15313.8|15312.3|15311.8|15310.3|83
1652191290000|2022-05-10 14:01:30|15312.4|15310.9|15312.8|15311.3|15312.8|15311.3|15311.8|15310.3|137
1652191300000|2022-05-10 14:01:40|15313.8|15312.3|15313.8|15312.3|15314.8|15313.3|15313.8|15312.3|188
1652191310000|2022-05-10 14:01:50|15312.8|15311.3|15311.8|15310.3|15313.8|15312.3|15311.8|15309.9|322
1652191320000|2022-05-10 14:02:00|15312.8|15311.3|15312.8|15311.3|15315.8|15313.3|15312.8|15311.3|441
1652191330000|2022-05-10 14:02:10|15313.8|15312.3|15313.8|15312.3|15314.1|15312.3|15313.8|15311.3|159
1652191340000|2022-05-10 14:02:20|15314.1|15312.6|15314.8|15313.3|15316.1|15314.3|15314.1|15312.6|244
1652191350000|2022-05-10 14:02:30|15313.8|15312.3|15313.8|15312.3|15314.1|15312.3|15311.8|15310.3|119
1652191360000|2022-05-10 14:02:40|15312.8|15311.3|15313.8|15312.3|15313.8|15312.3|15311.8|15310.3|108
1652191370000|2022-05-10 14:02:50|15314.8|15313.3|15314.8|15313.3|15314.8|15313.3|15313.8|15312.3|71
1652191380000|2022-05-10 14:03:00|15315.8|15314.3|15315.8|15314.3|15315.8|15314.3|15314.8|15313.3|66
1652191390000|2022-05-10 14:03:10|15315.4|15313.9|15313.8|15312.3|15315.8|15314.3|15313.8|15312.3|49
1652191400000|2022-05-10 14:03:20|15313.4|15311.9|15314.8|15313.3|15314.8|15313.3|15312.8|15311.3|44
1652191410000|2022-05-10 14:03:30|15315.8|15314.3|15315.8|15314.3|15316.8|15315.3|15314.8|15313.3|173
1652191420000|2022-05-10 14:03:40|15316.8|15315.3|15317.8|15316.3|15317.8|15316.3|15316.8|15315.3|167
1652191430000|2022-05-10 14:03:50|15316.8|15315.3|15318.8|15317.3|15319.8|15318.3|15316.8|15315.3|155
1652191440000|2022-05-10 14:04:00|15319.8|15318.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|82
1652191450000|2022-05-10 14:04:10|15318.8|15317.3|15318.8|15317.3|15319.8|15317.6|15317.8|15316.3|106
1652191460000|2022-05-10 14:04:20|15319.8|15318.3|15319.8|15317.3|15319.8|15318.3|15318.8|15316.9|132
1652191470000|2022-05-10 14:04:30|15319.4|15317.9|15318.8|15317.3|15319.8|15318.3|15318.8|15316.3|23
1652191480000|2022-05-10 14:04:40||15316.3||15317.3||15317.3||15316.3|61
1652191490000|2022-05-10 14:04:50|15319.4|15317.9|15319.8|15318.3|15319.8|15318.3|15319.4|15317.9|88
1652191500000|2022-05-10 14:05:00|15318.8|15317.3|15317.8|15316.3|15318.8|15317.3|15315.8|15314.3|80
1652191510000|2022-05-10 14:05:10|15318.8|15317.3|15318.8|15317.3|15319.8|15318.3|15318.1|15316.3|22
1652191520000|2022-05-10 14:05:20|15317.8|15316.3|15319.8|15318.3|15320.8|15318.6|15317.8|15316.3|98
1652191530000|2022-05-10 14:05:30|15320.8|15319.3|15322.8|15321.3|15323.4|15321.3|15320.8|15318.3|116
1652191540000|2022-05-10 14:05:40|15321.8|15320.3|15322.1|15320.6|15322.8|15321.3|15320.8|15319.3|340
1652191550000|2022-05-10 14:05:50|15321.8|15320.3|15319.8|15318.3|15322.1|15320.6|15319.8|15318.3|108
1652191560000|2022-05-10 14:06:00|15320.4|15317.9|15320.8|15318.3|15321.1|15319.3|15318.4|15316.6|146
1652191570000|2022-05-10 14:06:10|15320.4|15318.9|15322.8|15321.3|15323.8|15322.3|15320.4|15318.9|110
1652191580000|2022-05-10 14:06:20|15322.1|15320.3|15321.8|15320.3|15322.1|15320.6|15321.8|15320.3|27
1652191590000|2022-05-10 14:06:30|15322.1|15319.6|15323.8|15322.3|15323.8|15322.3|15320.8|15318.9|474
1652191600000|2022-05-10 14:06:40|15324.1|15321.6|15323.8|15322.3|15324.1|15322.3|15323.8|15321.6|41
1652191610000|2022-05-10 14:06:50|15322.8|15321.3|15323.8|15322.3|15324.8|15323.3|15322.8|15321.3|75
1652191620000|2022-05-10 14:07:00|15324.8|15322.6|15323.8|15322.3|15324.8|15322.6|15323.8|15322.3|143
1652191630000|2022-05-10 14:07:10|15322.8|15321.3|15323.8|15322.3|15324.1|15322.3|15322.8|15321.3|29
1652191640000|2022-05-10 14:07:20|15323.1|15321.6|15323.8|15322.3|15323.8|15322.3|15322.8|15321.3|86
1652191650000|2022-05-10 14:07:30|15324.8|15323.3|15326.8|15324.3|15327.1|15325.3|15324.8|15323.3|782
1652191660000|2022-05-10 14:07:40||15325.3||15325.3||15325.3||15324.3|5
1652191670000|2022-05-10 14:07:50|15327.4|15324.9|15326.8|15325.3|15327.4|15325.3|15326.8|15324.9|77
1652191680000|2022-05-10 14:08:00|15325.8|15324.3|15325.8|15323.3|15326.8|15325.3|15324.8|15323.3|213
1652191690000|2022-05-10 14:08:10|15326.1|15324.3|15325.8|15324.3|15326.1|15324.3|15325.8|15323.3|319
1652191700000|2022-05-10 14:08:20|15326.8|15325.3|15322.8|15321.3|15326.8|15325.3|15322.8|15321.3|377
1652191710000|2022-05-10 14:08:30|15321.8|15320.3|15323.8|15321.3|15324.1|15322.3|15320.8|15319.3|90
1652191720000|2022-05-10 14:08:40|15322.8|15320.3|15321.8|15320.3|15322.8|15320.3|15321.8|15320.3|72
1652191730000|2022-05-10 14:08:50|15322.8|15321.3|15322.8|15321.3|15322.8|15321.3|15321.8|15319.9|424
1652191740000|2022-05-10 14:09:00|15321.8|15320.3|15320.8|15319.3|15321.8|15320.3|15320.8|15319.3|77
1652191750000|2022-05-10 14:09:10|15321.4|15319.9|15320.8|15319.3|15321.8|15320.3|15320.8|15318.9|81
1652191760000|2022-05-10 14:09:20|15321.4|15318.9|15322.8|15321.3|15322.8|15321.3|15320.8|15318.9|117
1652191770000|2022-05-10 14:09:30|15320.8|15319.3|15324.8|15323.3|15324.8|15323.3|15320.8|15319.3|185
1652191780000|2022-05-10 14:09:40|15323.8|15322.3|15323.8|15322.3|15324.8|15322.3|15321.8|15320.3|81
1652191790000|2022-05-10 14:09:50|15322.8|15321.3|15322.8|15321.3|15322.8|15321.3|15322.8|15321.3|135
1652191800000|2022-05-10 14:10:00|15322.1|15320.6|15322.8|15321.3|15322.8|15321.3|15321.8|15320.3|46
1652191810000|2022-05-10 14:10:10|15323.1|15321.6|15324.8|15323.3|15325.1|15323.3|15323.1|15321.6|81
1652191820000|2022-05-10 14:10:20|15325.4|15322.9|15324.8|15323.3|15325.4|15323.3|15323.8|15322.3|21
1652191830000|2022-05-10 14:10:30|15325.1|15323.6|15326.8|15325.3|15326.8|15325.3|15323.8|15321.9|214
1652191840000|2022-05-10 14:10:40|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|30
1652191850000|2022-05-10 14:10:50|15328.4|15325.9|15326.8|15325.3|15328.8|15327.3|15326.8|15325.3|299
1652191860000|2022-05-10 14:11:00|15327.8|15326.3|15327.8|15326.3|15328.8|15327.3|15325.8|15324.3|82
1652191870000|2022-05-10 14:11:10|15327.1|15325.6|15323.8|15322.3|15327.1|15325.6|15323.8|15322.3|96
1652191880000|2022-05-10 14:11:20|||||||||56
1652191890000|2022-05-10 14:11:30|15324.8|15323.3|15324.8|15323.3|15324.8|15323.3|15323.8|15323.3|30
1652191900000|2022-05-10 14:11:40|15324.4|15322.9|15322.8|15321.3|15324.8|15323.3|15322.8|15321.3|43
1652191910000|2022-05-10 14:11:50|15323.8|15322.3|15323.8|15322.3|15323.8|15322.3|15323.8|15322.3|52
1652191920000|2022-05-10 14:12:00|15322.8|15321.3|15326.8|15324.3|15326.8|15325.3|15322.8|15321.3|66
1652191930000|2022-05-10 14:12:10|15326.4|15325.3|15327.8|15326.3|15328.8|15327.3|15325.8|15324.3|40
1652191940000|2022-05-10 14:12:20|15328.8|15327.3|15329.8|15327.3|15329.8|15328.3|15328.4|15326.3|48
1652191950000|2022-05-10 14:12:30|15328.8|15328.3|15328.8|15327.3|15330.1|15328.3|15328.8|15327.3|79
1652191960000|2022-05-10 14:12:40|15327.8|15326.3|15328.8|15327.3|15328.8|15327.3|15327.8|15325.9|212
1652191970000|2022-05-10 14:12:50|15327.8|15326.3|15325.8|15324.3|15327.8|15326.3|15324.8|15323.3|98
1652191980000|2022-05-10 14:13:00|15324.8|15323.3|15326.8|15325.3|15326.8|15325.3|15324.8|15323.3|86
1652191990000|2022-05-10 14:13:10|15327.8|15324.3|15325.8|15324.3|15327.8|15324.3|15324.8|15323.3|135
1652192000000|2022-05-10 14:13:20|15326.8|15323.3|15325.8|15324.3|15327.1|15325.3|15325.8|15323.3|28
1652192010000|2022-05-10 14:13:30|15325.4|15323.9|15325.8|15324.3|15325.8|15324.3|15324.8|15323.3|32
1652192020000|2022-05-10 14:13:40|15326.8|15325.3|15325.8|15324.3|15326.8|15325.3|15325.8|15324.3|15
1652192030000|2022-05-10 14:13:50|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15325.8|15324.3|29
1652192040000|2022-05-10 14:14:00|15326.4|15324.9|15324.8|15323.3|15327.1|15325.3|15323.8|15322.3|53
1652192050000|2022-05-10 14:14:10|15325.8|15323.9|15322.8|15321.3|15326.1|15324.3|15322.8|15321.3|76
1652192060000|2022-05-10 14:14:20|15323.8|15322.3|15322.8|15321.3|15324.8|15323.3|15322.8|15320.9|135
1652192070000|2022-05-10 14:14:30|15323.8|15322.3|15322.8|15321.3|15324.1|15322.3|15322.8|15321.3|112
1652192080000|2022-05-10 14:14:40||15320.3||15321.3||15321.3||15320.3|19
1652192090000|2022-05-10 14:14:50|15322.1|15320.3|15322.8|15321.3|15323.8|15321.3|15321.8|15320.3|56
1652192100000|2022-05-10 14:15:00|15323.1|15321.6|15324.8|15323.3|15324.8|15323.3|15322.8|15320.9|102
1652192110000|2022-05-10 14:15:10|15325.8|15324.3|15325.8|15323.3|15326.8|15324.3|15324.8|15323.3|134
1652192120000|2022-05-10 14:15:20|15324.8|15324.3|15325.8|15324.3|15325.8|15324.3|15324.8|15323.3|57
1652192130000|2022-05-10 14:15:30|15326.8|15325.3|15325.8|15324.3|15326.8|15325.3|15325.8|15324.3|103
1652192140000|2022-05-10 14:15:40|15326.8|15325.3|15326.8|15325.3|15327.1|15325.3|15325.8|15324.3|129
1652192150000|2022-05-10 14:15:50|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15324.9|41
1652192160000|2022-05-10 14:16:00|15325.8|15324.3|15326.8|15325.3|15327.1|15325.3|15324.8|15323.3|113
1652192170000|2022-05-10 14:16:10|15326.4|15324.9|15327.8|15325.3|15327.8|15326.3|15325.8|15324.3|100
1652192180000|2022-05-10 14:16:20|15326.8|15326.3|15325.8|15324.3|15327.8|15326.3|15325.8|15324.3|31
1652192190000|2022-05-10 14:16:30|15326.1|15324.6|15323.8|15322.3|15326.8|15325.3|15323.8|15322.3|58
1652192200000|2022-05-10 14:16:40|15324.8|15323.3|15324.8|15323.3|15326.1|15324.3|15324.8|15323.3|84
1652192210000|2022-05-10 14:16:50|15325.8|15323.6|15325.8|15324.3|15326.1|15324.3|15324.8|15323.3|53
1652192220000|2022-05-10 14:17:00|15326.8|15325.3|15326.8|15325.3|15327.8|15326.3|15325.8|15324.3|81
1652192230000|2022-05-10 14:17:10|15327.8|15326.3|15326.8|15325.3|15328.1|15326.3|15326.8|15325.3|30
1652192240000|2022-05-10 14:17:20|15327.8|15326.3|15325.8|15324.3|15327.8|15326.3|15325.8|15324.3|135
1652192250000|2022-05-10 14:17:30|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15325.8|15324.3|108
1652192260000|2022-05-10 14:17:40|15325.8|15324.3|15325.8|15324.3|15326.1|15324.3|15325.4|15323.3|40
1652192270000|2022-05-10 14:17:50|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|49
1652192280000|2022-05-10 14:18:00|15327.8|15326.3|15325.8|15324.3|15327.8|15326.3|15325.8|15324.3|126
1652192290000|2022-05-10 14:18:10|15325.5|15324|15322.8|15321.3|15325.5|15324|15322.8|15321.3|207
1652192300000|2022-05-10 14:18:20|15324.1|15321.6|15324.8|15322.3|15324.8|15323.3|15322.8|15321.3|178
1652192310000|2022-05-10 14:18:30|15324.4|15322.9|15327.8|15326.3|15327.8|15326.3|15323.8|15322.3|368
1652192320000|2022-05-10 14:18:40|15327.5|15326|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|117
1652192330000|2022-05-10 14:18:50|||||||||200
1652192340000|2022-05-10 14:19:00|15327.8|15326.3|15329.8|15328.3|15329.8|15328.3|15327.8|15326.3|334
1652192350000|2022-05-10 14:19:10|15330.8|15329.3|15330.1|15328.6|15332.1|15329.6|15330.1|15328.3|231
1652192360000|2022-05-10 14:19:20|15329.8|15327.6|15329.1|15327.6|15330.1|15328.6|15329.1|15327.6|849
1652192370000|2022-05-10 14:19:30|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|4
1652192380000|2022-05-10 14:19:40|15329.1|15327.6|15330.1|15327.6|15330.1|15328.6|15329.1|15327.3|91
1652192390000|2022-05-10 14:19:50|15329.1|15328.6|15329.1|15327.6|15329.5|15328.6|15329.1|15327|48
1652192400000|2022-05-10 14:20:00|15330.1|15328.6|15328.1|15326.6|15330.5|15328.6|15328.1|15326.6|74
1652192410000|2022-05-10 14:20:10|15327.5|15326|15327.1|15324.6|15327.5|15326|15325.8|15324.3|90
1652192420000|2022-05-10 14:20:20|15326.5|15325|15325.8|15324.3|15327.1|15325.6|15325.8|15324.3|32
1652192430000|2022-05-10 14:20:30|15326.1|15323.6|15323.8|15322.3|15326.1|15324.3|15323.8|15322.3|34
1652192440000|2022-05-10 14:20:40|15322.8|15321.3|15320.8|15319.3|15323.8|15322.3|15320.8|15319.3|221
1652192450000|2022-05-10 14:20:50|15321.5|15320|15320.8|15319.3|15321.5|15320|15319.8|15318.3|122
1652192460000|2022-05-10 14:21:00|15321.8|15320.3|15322.8|15321.3|15322.8|15321.3|15321.8|15320.3|57
1652192470000|2022-05-10 14:21:10|15321.8|15320.3|15321.8|15320.3|15322.1|15320.3|15320.8|15319.3|196
1652192480000|2022-05-10 14:21:20|||||||||32
1652192490000|2022-05-10 14:21:30|15321.4|15319.9|15321.8|15320.3|15322.8|15321.3|15321.4|15319.9|158
1652192500000|2022-05-10 14:21:40|15322.8|15321.3|15321.8|15320.3|15322.8|15321.3|15321.8|15320.3|172
1652192510000|2022-05-10 14:21:50|15322.8|15321|15322.8|15321.3|15323.1|15321.3|15321.8|15320.3|44
1652192520000|2022-05-10 14:22:00|15323.8|15320.3|15322.8|15321.3|15323.8|15321.3|15321.8|15320.3|116
1652192530000|2022-05-10 14:22:10|15322.1|15320.3|15323.5|15322|15324.5|15322|15322.1|15320.3|57
1652192540000|2022-05-10 14:22:20|15324.1|15322.6|15324.8|15323.3|15324.8|15323.3|15324.1|15322.6|382
1652192550000|2022-05-10 14:22:30|15325.8|15323.6|15321.8|15320.3|15325.8|15323.6|15321.8|15320.3|131
1652192560000|2022-05-10 14:22:40|||||||||30
1652192570000|2022-05-10 14:22:50|15322.8|15321.3|15323.8|15322.3|15323.8|15322.3|15322.8|15321.3|183
1652192580000|2022-05-10 14:23:00|15322.8|15321.3|15321.8|15320.3|15322.8|15322.3|15321.8|15319.3|137
1652192590000|2022-05-10 14:23:10|15321.4|15319.9|15321.8|15320.3|15322.8|15321.3|15321.4|15319.3|64
1652192600000|2022-05-10 14:23:20|15322.1|15320.6|15323.8|15321.3|15323.8|15321.6|15321.8|15320.3|18
1652192610000|2022-05-10 14:23:30|15322.8|15320.3|15321.8|15320.3|15323.1|15321.3|15321.8|15320.3|194
1652192620000|2022-05-10 14:23:40|15320.8|15319.3|15322.8|15321.3|15322.8|15321.3|15320.8|15318.9|163
1652192630000|2022-05-10 14:23:50|15323.8|15322.3|15323.8|15322.3|15323.8|15322.3|15322.8|15321.3|77
1652192640000|2022-05-10 14:24:00|15323.4|15320.9|15322.8|15321.3|15324.1|15322.3|15321.8|15320.3|40
1652192650000|2022-05-10 14:24:10|15323.8|15321.6|15322.8|15321.3|15323.8|15321.6|15322.8|15321.3|34
1652192660000|2022-05-10 14:24:20||15320.3||15321.3||15321.3||15320.3|49
1652192670000|2022-05-10 14:24:30|15321.8|15320.3|15322.8|15321.3|15323.1|15321.3|15321.8|15320.3|25
1652192680000|2022-05-10 14:24:40|15321.8|15320.3|15321.8|15320.3|15322.8|15321.3|15320.8|15319.3|102
1652192690000|2022-05-10 14:24:50|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|11
1652192700000|2022-05-10 14:25:00|||||||||48
1652192710000|2022-05-10 14:25:10|||||||||8
1652192720000|2022-05-10 14:25:20|15320.8|15319.3|15321.8|15319.3|15321.8|15320.3|15320.8|15319.3|138
1652192730000|2022-05-10 14:25:30|15321.4|15319.9|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|188
1652192740000|2022-05-10 14:25:40|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|118
1652192750000|2022-05-10 14:25:50|15320.8|15319.3|15320.8|15319.3|15320.8|15319.3|15320.8|15319.3|51
1652192760000|2022-05-10 14:26:00|15321.8|15320.3|15320.8|15319.3|15321.8|15320.3|15320.1|15318.3|133
1652192770000|2022-05-10 14:26:10|15321.8|15320.3|15321.8|15320.3|15321.8|15320.3|15321.8|15320.3|33
1652192780000|2022-05-10 14:26:20|15322.8|15321.3|15321.8|15320.3|15322.8|15321.3|15321.8|15320.3|90
1652192790000|2022-05-10 14:26:30|15322.8|15320.6|15322.8|15321.3|15322.8|15321.3|15322.1|15320.3|14
1652192800000|2022-05-10 14:26:40|15323.8|15322.3|15323.8|15322.3|15324.8|15323.3|15322.8|15321.3|201
1652192810000|2022-05-10 14:26:50|15324.8|15323.3|15324.8|15323.3|15325.8|15323.6|15324.8|15322.9|78
1652192820000|2022-05-10 14:27:00|15324.4|15322.9|15324.8|15323.3|15324.8|15323.3|15323.8|15322.3|189
1652192830000|2022-05-10 14:27:10|15325.1|15323.6|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|219
1652192840000|2022-05-10 14:27:20|15325.8|15324.3|15325.8|15324.3|15325.8|15324.3|15325.4|15323.3|125
1652192850000|2022-05-10 14:27:30|15326.8|15325.3|15326.8|15325.3|15328.1|15326.3|15325.8|15324.3|126
1652192860000|2022-05-10 14:27:40|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|212
1652192870000|2022-05-10 14:27:50|15325.8|15324.3|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|118
1652192880000|2022-05-10 14:28:00|15325.8|15324.3|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|136
1652192890000|2022-05-10 14:28:10|15325.8|15324.3|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|74
1652192900000|2022-05-10 14:28:20|15325.1|15323.6|15324.8|15323.3|15325.8|15324.3|15323.8|15322.3|115
1652192910000|2022-05-10 14:28:30|15324.5|15323|15324.8|15323.3|15324.8|15323.3|15323.8|15322.3|68
1652192920000|2022-05-10 14:28:40|15323.8|15322.3|15322.8|15321.3|15323.8|15322.3|15322.8|15320.9|11
1652192930000|2022-05-10 14:28:50|15321.8|15320.3|15322.8|15321.3|15322.8|15321.3|15321.8|15320.3|177
1652192940000|2022-05-10 14:29:00|15324.1|15321.6|15323.8|15322.3|15324.8|15323.3|15322.8|15320.9|226
1652192950000|2022-05-10 14:29:10|15324.4|15322.9|15322.4|15320.9|15324.8|15322.9|15321.8|15320.3|65
1652192960000|2022-05-10 14:29:20|15321.8|15320.3|15320.4|15318.9|15322.4|15320.9|15319.8|15318.3|255
1652192970000|2022-05-10 14:29:30|15319.4|15316.9|15320.1|15317.6|15320.1|15317.9|15318.4|15316.6|123
1652192980000|2022-05-10 14:29:40|15320.4|15318.6|15318.4|15316.9|15320.4|15318.6|15318.4|15316.6|78
1652192990000|2022-05-10 14:29:50|15319.4|15317.9|15318.4|15316.9|15319.4|15317.9|15318.4|15316.6|256
1652193000000|2022-05-10 14:30:00|15320.1|15318.6|15323.8|15322.3|15323.8|15322.3|15320.1|15318.6|307
1652193010000|2022-05-10 14:30:10|||||||||22
1652193020000|2022-05-10 14:30:20|15324.4|15322.9|15329.4|15327.9|15329.8|15327.9|15324.4|15322.9|612
1652193030000|2022-05-10 14:30:30|15329.8|15328.3|15329.8|15327.3|15330.8|15329.3|15329.8|15327.3|295
1652193040000|2022-05-10 14:30:40|15329.1|15327.6|15328.4|15326.9|15329.1|15327.6|15327.8|15325.9|192
1652193050000|2022-05-10 14:30:50|15327.8|15326.3|15326.8|15325.3|15328.8|15326.9|15326.8|15324.9|72
1652193060000|2022-05-10 14:31:00|15325.8|15324.3|15325.8|15324.3|15325.8|15324.3|15325.8|15324.3|151
1652193070000|2022-05-10 14:31:10|15326.4|15324.9|15325.8|15324.3|15326.4|15324.9|15325.8|15323.9|124
1652193080000|2022-05-10 14:31:20|15326.4|15323.9|15327.1|15324.6|15327.1|15325.6|15325.8|15323.9|107
1652193090000|2022-05-10 14:31:30|15326.4|15324.9|15325.4|15322.9|15327.1|15324.9|15324.8|15322.9|178
1652193100000|2022-05-10 14:31:40|15324.8|15323.9|15324.4|15322.9|15324.8|15323.9|15323.8|15321.9|39
1652193110000|2022-05-10 14:31:50|15323.8|15322.3|15324.4|15322.9|15325.1|15323.6|15323.8|15322.3|107
1652193120000|2022-05-10 14:32:00|15323.8|15322.3|15324.4|15322.9|15325.1|15322.9|15323.8|15322.3|165
1652193130000|2022-05-10 14:32:10|15323.8|15322.3|15320.4|15318.9|15323.8|15322.3|15319.8|15317.9|251
1652193140000|2022-05-10 14:32:20|15319.8|15318.3|15318.4|15316.9|15320.8|15318.9|15318.4|15316.9|59
1652193150000|2022-05-10 14:32:30|15318.1|15315.6|15318.1|15316.6|15318.1|15316.6|15317.4|15315.6|119
1652193160000|2022-05-10 14:32:40|15317.7|15316.2|15316.4|15314.9|15318.1|15316.6|15316.4|15314.9|107
1652193170000|2022-05-10 14:32:50|15315.4|15313.9|15316.1|15314.6|15316.1|15314.6|15315.4|15313.9|22
1652193180000|2022-05-10 14:33:00|15315.4|15313.9|15315.7|15314.2|15316.1|15314.2|15314.4|15312.6|174
1652193190000|2022-05-10 14:33:10|15315.4|15313.2|15317.4|15315.9|15317.4|15315.9|15315.4|15313.2|264
1652193200000|2022-05-10 14:33:20|15316.4|15314.9|15320.8|15318.3|15320.8|15319.3|15316.4|15314.9|152
1652193210000|2022-05-10 14:33:30|15319.8|15319.3|15318.4|15316.9|15319.8|15319.3|15317.4|15315.9|70
1652193220000|2022-05-10 14:33:40|15319.4|15317.9|15317.4|15315.9|15319.8|15318.3|15317.4|15315.9|113
1652193230000|2022-05-10 14:33:50|15316.4|15314.9|15317.4|15315.9|15319.8|15318.3|15316.4|15314.9|403
1652193240000|2022-05-10 14:34:00|15318.4|15316.9|15319.4|15316.9|15319.8|15318.3|15318.4|15316.9|44
1652193250000|2022-05-10 14:34:10|15319.8|15318.3|15318.4|15316.9|15320.8|15319.3|15318.4|15316.9|116
1652193260000|2022-05-10 14:34:20|15317.8|15315.9|15317.1|15314.6|15317.8|15316.9|15316.4|15314.6|81
1652193270000|2022-05-10 14:34:30|15317.4|15314.9|15314.4|15312.9|15317.4|15315.3|15314.4|15311.9|472
1652193280000|2022-05-10 14:34:40|15313.4|15311.9|15315.1|15313.6|15315.1|15313.6|15313.4|15311.9|55
1652193290000|2022-05-10 14:34:50|15314.4|15312.6|15314.1|15312.6|15315.1|15313.6|15314.1|15311.9|186
1652193300000|2022-05-10 14:35:00|15314.4|15312.9|15315.4|15313.9|15315.4|15313.9|15313.4|15311.6|135
1652193310000|2022-05-10 14:35:10|15314.7|15313.2|15314.7|15313.2|15315.4|15313.9|15314.4|15312.9|115
1652193320000|2022-05-10 14:35:20|15314.4|15312.9|15315.4|15312.9|15315.4|15313.9|15314.4|15312.2|116
1652193330000|2022-05-10 14:35:30|15314.7|15313.2|15315.4|15313.9|15315.4|15313.9|15314.7|15312.9|59
1652193340000|2022-05-10 14:35:40|15314.7|15313.2|15317.4|15315.9|15317.4|15315.9|15314.7|15313.2|108
1652193350000|2022-05-10 14:35:50|15318.1|15316.6|15318.1|15316.6|15319.1|15317.6|15318.1|15316.2|132
1652193360000|2022-05-10 14:36:00|15318.7|15316.2|15318.1|15316.6|15318.7|15316.6|15318.1|15316.2|42
1652193370000|2022-05-10 14:36:10|15318.4|15316.9|15316.4|15314.9|15318.4|15316.9|15316.4|15314.9|84
1652193380000|2022-05-10 14:36:20|15316.1|15314.6|15315.4|15313.9|15316.4|15314.9|15314.4|15312.9|169
1652193390000|2022-05-10 14:36:30|15315.1|15312.6|15315.4|15313.9|15315.4|15313.9|15314.4|15312.6|154
1652193400000|2022-05-10 14:36:40|15314.4|15312.9|15314.4|15312.9|15314.4|15312.9|15314.4|15312.9|66
1652193410000|2022-05-10 14:36:50|15315.4|15313.9|15315.4|15313.9|15315.4|15313.9|15314.4|15312.9|125
1652193420000|2022-05-10 14:37:00|15316.4|15314.9|15318.4|15316.9|15318.4|15316.9|15316.4|15314.9|379
1652193430000|2022-05-10 14:37:10|15319.8|15318.3|15318.4|15316.9|15319.8|15318.3|15318.4|15316.9|666
1652193440000|2022-05-10 14:37:20|15318.1|15316.6|15317.4|15315.9|15318.1|15316.6|15316.4|15314.9|104
1652193450000|2022-05-10 14:37:30|15316.8|15315.3|15313.4|15311.9|15316.8|15315.3|15313.4|15311.9|107
1652193460000|2022-05-10 14:37:40|15314.4|15312.9|15313.4|15311.9|15314.4|15312.9|15313.4|15311.6|57
1652193470000|2022-05-10 14:37:50|15314.4|15312.6|15314.4|15312.9|15314.4|15312.9|15313.4|15311.6|346
1652193480000|2022-05-10 14:38:00|15313.4|15311.9|15315.4|15313.9|15315.4|15313.9|15313.4|15311.9|144
1652193490000|2022-05-10 14:38:10|15314.7|15313.2|15315.4|15313.9|15315.4|15313.9|15314.4|15312.6|152
1652193500000|2022-05-10 14:38:20|15313.4|15312.9|15313.4|15311.9|15313.4|15313.9|15313.4|15311.9|65
1652193510000|2022-05-10 14:38:30|15314.4|15312.9|15315.4|15313.9|15315.4|15313.9|15314.4|15312.9|70
1652193520000|2022-05-10 14:38:40|15316.1|15314.6|15316.4|15314.9|15316.4|15314.9|15315.4|15313.9|191
1652193530000|2022-05-10 14:38:50|15315.4|15313.9|15316.4|15314.9|15317.4|15315.9|15315.4|15313.9|150
1652193540000|2022-05-10 14:39:00|15315.4|15313.9|15313.4|15311.9|15316.8|15314.9|15313.4|15311.9|141
1652193550000|2022-05-10 14:39:10|15312.4|15310.9|15314.4|15312.9|15314.7|15313.2|15312.4|15310.9|194
1652193560000|2022-05-10 14:39:20|15313.4|15311.9|15312.4|15310.9|15314.4|15312.9|15311.4|15309.6|143
1652193570000|2022-05-10 14:39:30|15313.4|15311.9|15314.4|15312.9|15314.4|15312.9|15313.4|15310.9|147
1652193580000|2022-05-10 14:39:40|15315.1|15312.6|15315.4|15313.9|15315.4|15313.9|15314.4|15312.6|150
1652193590000|2022-05-10 14:39:50|15315.7|15314.2|15316.1|15314.6|15316.4|15314.9|15315.4|15313.9|188
1652193600000|2022-05-10 14:40:00|15316.4|15314.9|15314.4|15312.9|15316.4|15314.9|15314.4|15312.9|358
1652193610000|2022-05-10 14:40:10|15313.4|15311.9|15312.4|15310.9|15313.4|15311.9|15311.4|15309.9|377
1652193620000|2022-05-10 14:40:20|15313.1|15311.6|15311.4|15309.9|15313.4|15311.9|15311.4|15309.9|136
1652193630000|2022-05-10 14:40:30|15312.4|15310.2|15312.4|15310.9|15313.8|15311.9|15311.4|15309.9|57
1652193640000|2022-05-10 14:40:40|15313.4|15311.6|15312.4|15310.9|15313.4|15311.9|15312.4|15310.9|99
1652193650000|2022-05-10 14:40:50|15312.8|15311.3|15313.4|15311.9|15313.4|15311.9|15312.4|15310.6|82
1652193660000|2022-05-10 14:41:00|15312.4|15310.9|15315.4|15313.9|15316.1|15314.6|15312.4|15310.9|108
1652193670000|2022-05-10 14:41:10|15316.4|15314.9|15317.4|15315.9|15318.4|15316.9|15315.4|15314.9|125
1652193680000|2022-05-10 14:41:20|15318.4|15316.6|15319.8|15318.3|15319.8|15318.3|15318.1|15316.6|216
1652193690000|2022-05-10 14:41:30|15318.8|15317.3|15320.8|15319.3|15320.8|15319.3|15318.8|15317.3|71
1652193700000|2022-05-10 14:41:40|15319.8|15318.3|15320.8|15319.3|15320.8|15319.3|15319.8|15318.3|109
1652193710000|2022-05-10 14:41:50|15321.8||15320.8||15321.8||15320.8||174
1652193720000|2022-05-10 14:42:00|15321.4|15318.9|15322.8|15321.3|15323.1|15321.3|15320.8|15318.9|135
1652193730000|2022-05-10 14:42:10|15321.8|15320.3|15319.8|15318.3|15322.8|15321.3|15319.8|15318.3|216
1652193740000|2022-05-10 14:42:20|15318.4|15316.9|15320.8|15319.3|15320.8|15319.3|15318.4|15316.9|81
1652193750000|2022-05-10 14:42:30|15319.8|15318.3|15320.8|15318.3|15320.8|15319.3|15319.8|15318.3|74
1652193760000|2022-05-10 14:42:40|15321.1|15319.3|15320.8|15318.3|15321.1|15319.3|15319.8|15318.3|309
1652193770000|2022-05-10 14:42:50|15319.8|15319.3|15319.8|15318.3|15319.8|15319.3|15319.8|15318.3|122
1652193780000|2022-05-10 14:43:00|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|746
1652193790000|2022-05-10 14:43:10|15322.8|15320.9|15322.8|15320.3|15322.8|15321.3|15321.8|15320.3|67
1652193800000|2022-05-10 14:43:20|15323.8|15321.3|15324.8|15323.3|15324.8|15323.3|15323.8|15321.3|193
1652193810000|2022-05-10 14:43:30|15323.8|15322.3|15324.8|15323.3|15324.8|15323.3|15323.8|15321.9|203
1652193820000|2022-05-10 14:43:40|15325.8|15324.3|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|22
1652193830000|2022-05-10 14:43:50|15324.5|15323|15322.8|15321.3|15325.1|15323.3|15322.8|15321.3|77
1652193840000|2022-05-10 14:44:00|15321.8|15320.3|15319.8|15318.3|15322.8|15321.3|15319.8|15318.3|134
1652193850000|2022-05-10 14:44:10|15320.8|15319.3|15320.8|15318.3|15320.8|15319.3|15319.8|15318.3|49
1652193860000|2022-05-10 14:44:20|15319.8|15319.3|15320.8|15319.3|15320.8|15319.3|15319.8|15318.3|128
1652193870000|2022-05-10 14:44:30|15319.8|15318.3|15316.4|15314.9|15319.8|15318.3|15316.4|15314.3|193
1652193880000|2022-05-10 14:44:40|15315.4|15313.9|15314.4|15312.9|15316.1|15314.6|15314.4|15312.9|189
1652193890000|2022-05-10 14:44:50|15314.1|15311.9|15314.4|15312.9|15314.4|15312.9|15313.4|15311.9|19
1652193900000|2022-05-10 14:45:00|15314.8|15313.3|15312.8|15311.3|15314.8|15313.3|15311.8|15310.3|124
1652193910000|2022-05-10 14:45:10|||||||||2
1652193920000|2022-05-10 14:45:20|15312.4|15310.9|15314.4|15312.9|15314.4|15312.9|15312.4|15310.6|73
1652193930000|2022-05-10 14:45:30|15315.4|15313.6|15314.4|15312.9|15315.4|15313.9|15314.4|15312.9|87
1652193940000|2022-05-10 14:45:40|15313.7|15312.2|15312.4|15310.9|15314.8|15312.9|15312.4|15310.9|67
1652193950000|2022-05-10 14:45:50|15313.4|15311.9|15312.4|15310.9|15314.4|15312.9|15312.4|15310.9|95
1652193960000|2022-05-10 14:46:00|15311.4|15309.9|15310.4|15308.9|15311.4|15309.9|15309.1|15307.6|449
1652193970000|2022-05-10 14:46:10|15311.4|15307.9|15314.4|15312.9|15315.4|15313.3|15310.4|15307.9|265
1652193980000|2022-05-10 14:46:20|15313.4|15311.9|15314.4|15312.9|15314.4|15312.9|15313.4|15311.9|129
1652193990000|2022-05-10 14:46:30|15315.4|15313.9|15313.4|15311.9|15315.4|15313.9|15313.4|15311.9|300
1652194000000|2022-05-10 14:46:40|15312.4|15310.9|15313.4|15311.9|15313.4|15311.9|15312.4|15310.9|130
1652194010000|2022-05-10 14:46:50|15312.4|15310.9|15312.4|15310.9|15313.8|15311.9|15312.4|15310.9|143
1652194020000|2022-05-10 14:47:00|15312.8|15309.9|15311.4|15309.9|15312.8|15310.9|15310.4|15308.9|76
1652194030000|2022-05-10 14:47:10||15308.9||15309.9||15309.9||15308.9|57
1652194040000|2022-05-10 14:47:20|15313.8|15311.3|15313.4|15311.9|15313.8|15311.9|15312.4|15310.9|93
1652194050000|2022-05-10 14:47:30|15313.7|15312.2|15314.4|15312.9|15314.4|15312.9|15313.4|15311.9|77
1652194060000|2022-05-10 14:47:40|15315.4|15313.9|15316.8|15315.3|15316.8|15315.3|15314.4|15312.9|177
1652194070000|2022-05-10 14:47:50|15317.8|15316.3|15317.8|15315.3|15318.1|15316.3|15316.8|15314.3|134
1652194080000|2022-05-10 14:48:00|15318.1|15316.3|15317.8|15316.3|15318.8|15317.3|15316.8|15315.3|78
1652194090000|2022-05-10 14:48:10|15316.8|15315.3|15315.8|15314.3|15316.8|15315.3|15315.8|15314.3|131
1652194100000|2022-05-10 14:48:20|15316.8|15315.3|15316.8|15315.3|15317.8|15316.3|15315.8|15314.3|120
1652194110000|2022-05-10 14:48:30|15317.8|15316.3|15317.8|15316.3|15318.8|15316.9|15317.8|15316.3|132
1652194120000|2022-05-10 14:48:40|15318.8|15317.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|76
1652194130000|2022-05-10 14:48:50|15320.4|15317.9|15319.8|15318.3|15321.1|15319.3|15318.8|15317.3|99
1652194140000|2022-05-10 14:49:00|15320.8|15319.3|15320.8|15319.3|15321.8|15320.3|15319.8|15317.9|125
1652194150000|2022-05-10 14:49:10|15321.8|15319.9|15319.8|15318.3|15321.8|15320|15319.8|15318.3|372
1652194160000|2022-05-10 14:49:20|15319.4|15317.3|15318.8|15317.3|15320.1|15318.3|15318.8|15317.3|65
1652194170000|2022-05-10 14:49:30|15319.8|15318.3|15319.8|15318.3|15320.8|15319.3|15318.8|15317.3|174
1652194180000|2022-05-10 14:49:40|15320.8|15319.3|15318.8|15317.3|15321.1|15319.3|15318.8|15317.3|63
1652194190000|2022-05-10 14:49:50|15319.8|15318.3|15322.8|15321.3|15322.8|15321.3|15319.8|15318.3|183
1652194200000|2022-05-10 14:50:00|15321.8|15320.3|15322.8|15321.3|15322.8|15321.3|15321.8|15320.3|162
1652194210000|2022-05-10 14:50:10|15324.1|15321.6|15323.8|15322.3|15324.1|15322.3|15323.8|15321.3|862
1652194220000|2022-05-10 14:50:20|15323.5|15322|15323.8|15322.3|15323.8|15322.3|15323.5|15321.3|53
1652194230000|2022-05-10 14:50:30|15324.8|15323.3|15324.8|15323.3|15325.8|15324.3|15323.8|15321.9|313
1652194240000|2022-05-10 14:50:40|15323.8|15322.3|15325.8|15324.3|15325.8|15324.3|15323.8|15322.3|79
1652194250000|2022-05-10 14:50:50|15327.1|15324.6|15328.1|15326.6|15328.1|15326.6|15327.1|15324.6|61
1652194260000|2022-05-10 14:51:00|15327.1|15325.6|15328.5|15327|15328.5|15327|15327.1|15325.6|173
1652194270000|2022-05-10 14:51:10|15327.5|15326|15326.1|15324.6|15329|15327|15326.1|15324.6|93
1652194280000|2022-05-10 14:51:20|15326.4|15324.9|15327.5|15326|15327.5|15326|15326.1|15324.6|143
1652194290000|2022-05-10 14:51:30|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|53
1652194300000|2022-05-10 14:51:40|15327.5|15325|15327.5|15326|15328.5|15327|15327.5|15325|458
1652194310000|2022-05-10 14:51:50|15326.1|15324.6|15326.1|15324.6|15327.8|15326|15326.1|15324.6|41
1652194320000|2022-05-10 14:52:00|15327.5|15325|15324.1|15322.6|15327.5|15326|15323.1|15321.3|90
1652194330000|2022-05-10 14:52:10|15323.1|15321.6|15324.1|15321.6|15325.1|15323.6|15323.1|15321.3|138
1652194340000|2022-05-10 14:52:20|15323.1|15322.6|15321.8|15320.3|15323.1|15322.6|15321.8|15320.3|8
1652194350000|2022-05-10 14:52:30|15323.1|15321.6|15324.8|15322.3|15325.1|15322.6|15323.1|15321.6|183
1652194360000|2022-05-10 14:52:40|15324.5|15323|15324.1|15321.6|15324.5|15323|15323.1|15321.3|51
1652194370000|2022-05-10 14:52:50|15324.6|15322.6|15324.1|15322.6|15325.5|15323|15323.1|15321.3|35
1652194380000|2022-05-10 14:53:00|15323.1|15321.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|93
1652194390000|2022-05-10 14:53:10|15324.4|15322.9|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|165
1652194400000|2022-05-10 14:53:20|15326.1|15324.6|15328.5|15327|15328.8|15327|15326.1|15324.6|183
1652194410000|2022-05-10 14:53:30|15328.1|15326|15326.1|15324.6|15328.1|15327|15326.1|15324.6|79
1652194420000|2022-05-10 14:53:40|15327.1|15325|15327.5|15326|15327.5|15326|15327.1|15325|24
1652194430000|2022-05-10 14:53:50|15326.1|15324.6|15324.1|15322.6|15326.1|15324.6|15324.1|15322.6|111
1652194440000|2022-05-10 14:54:00|15323.1|15321.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|118
1652194450000|2022-05-10 14:54:10|15323.1|15321.6|15321.8|15319.3|15324.1|15322.6|15320.8|15319.3|81
1652194460000|2022-05-10 14:54:20|15319.8|15320.3|15319.8|15318.3|15319.8|15320.3|15319.8|15317.3|92
1652194470000|2022-05-10 14:54:30|15319.1|15317.3|15319.8|15318.3|15319.8|15318.3|15318.8|15316.9|77
1652194480000|2022-05-10 14:54:40|15318.8|15317.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|14
1652194490000|2022-05-10 14:54:50|15319.5|15317.3|15318.8|15317.3|15319.5|15318.3|15318.8|15317.3|32
1652194500000|2022-05-10 14:55:00|15318.4|15316.3|15318.8|15316.3|15319.1|15317.3|15318.4|15316.3|25
1652194510000|2022-05-10 14:55:10|15317.8|15316.6|15318.8|15317.3|15319.5|15318|15317.8|15316.3|53
1652194520000|2022-05-10 14:55:20|15319.8|15316.3|15318.8|15317.3|15319.8|15317.3|15317.8|15316.3|46
1652194530000|2022-05-10 14:55:30|15317.8|15316.3|15316.8|15315.3|15317.8|15316.3|15316.8|15315.3|41
1652194540000|2022-05-10 14:55:40|15315.8|15314.3|15314.8|15313.3|15316.8|15315.3|15314.8|15313.3|80
1652194550000|2022-05-10 14:55:50|15315.8|15313.6|15314.8|15313.3|15315.8|15314.3|15314.8|15312.9|72
1652194560000|2022-05-10 14:56:00|15315.1|15313.6|15316.8|15314.3|15316.8|15314.3|15315.1|15313.6|103
1652194570000|2022-05-10 14:56:10|15316.1|15314.6|15316.8|15315.3|15316.8|15315.3|15315.8|15314.3|184
1652194580000|2022-05-10 14:56:20|15317.1|15315.6|15317.8|15316.3|15318.8|15316.6|15316.8|15315.3|117
1652194590000|2022-05-10 14:56:30|15318.1|15316.6|15318.8|15317.3|15320.1|15318.3|15317.8|15316.3|100
1652194600000|2022-05-10 14:56:40|15319.8|15318.3|15318.8|15317.3|15319.8|15318.3|15317.8|15316.3|122
1652194610000|2022-05-10 14:56:50|15319.8|15318.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|16
1652194620000|2022-05-10 14:57:00|15318.8|15317.3|15319.8|15318.3|15320.8|15319.3|15318.8|15317.3|96
1652194630000|2022-05-10 14:57:10|15320.1|15318.6|15319.8|15318.3|15320.1|15318.6|15319.8|15318.3|13
1652194640000|2022-05-10 14:57:20|15320.4|15318.9|15321.8|15319.3|15321.8|15320.3|15320.4|15318.9|98
1652194650000|2022-05-10 14:57:30|15321.4|15320.3|15323.1|15321.6|15323.1|15321.6|15321.4|15319.3|57
1652194660000|2022-05-10 14:57:40|15322.8|15320.3|15321.8|15320.3|15323.5|15321.6|15321.8|15320.3|47
1652194670000|2022-05-10 14:57:50|15322.8|15320.6|15323.1|15321.6|15323.1|15321.6|15321.8|15319.8|26
1652194680000|2022-05-10 14:58:00|15323.5|15321|15320.8|15319.3|15323.5|15321|15320.8|15318.9|43
1652194690000|2022-05-10 14:58:10|15321.8|15320.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|60
1652194700000|2022-05-10 14:58:20|15322.8||15321.8||15322.8||15321.8||69
1652194710000|2022-05-10 14:58:30|15320.8|15319.3|15323.1|15321.6|15324.1|15322.6|15320.8|15319.3|105
1652194720000|2022-05-10 14:58:40|15324.1|15322.6|15323.1|15321.6|15324.1|15322.6|15323.1|15321.6|18
1652194730000|2022-05-10 14:58:50|15322.8|15321.3|15324.1|15322.6|15325.1|15323.6|15322.8|15321.3|38
1652194740000|2022-05-10 14:59:00|15324.4|15322.9|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|67
1652194750000|2022-05-10 14:59:10|15324.1|15322.6|15323.1|15321.6|15324.1|15322.6|15323.1|15321.6|90
1652194760000|2022-05-10 14:59:20|15324.1|15322.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.3|235
1652194770000|2022-05-10 14:59:30|||||||||7
1652194780000|2022-05-10 14:59:40|15324.1|15322.6|15326.1|15324.6|15327.1|15325.6|15324.1|15322.6|109
1652194790000|2022-05-10 14:59:50|15327.1|15325.6|15328.1|15326.6|15328.1|15326.6|15326.1|15324.3|136
1652194800000|2022-05-10 15:00:00|15328.4|15326.9|15330.1|15328.6|15330.1|15328.6|15328.4|15326.6|655
1652194810000|2022-05-10 15:00:10|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|15328.1|15326.6|112
1652194820000|2022-05-10 15:00:20|15329.5|15327|15328.1|15326.6|15329.5|15327.6|15328.1|15326.6|212
1652194830000|2022-05-10 15:00:30|15328.4|15326.9|15329.1|15327.6|15329.1|15327.6|15328.1|15326.6|153
1652194840000|2022-05-10 15:00:40|15330.1|15328.6|15331.1|15329.6|15332.1|15330.6|15329.1|15328.6|206
1652194850000|2022-05-10 15:00:50|15331.5|15328.6|15331.5|15330|15331.5|15330|15330.5|15328.6|37
1652194860000|2022-05-10 15:01:00|15331.1|15329|15330.5|15329|15331.5|15330|15330.5|15328|103
1652194870000|2022-05-10 15:01:10|15331.5|15329.3|15330.5|15329|15331.8|15330|15330.5|15329|133
1652194880000|2022-05-10 15:01:20|15331.5|15330|15330.5|15329|15331.5|15330|15330.5|15329|147
1652194890000|2022-05-10 15:01:30|15329.5|15328|15327.5|15326|15329.5|15328|15327.5|15326|255
1652194900000|2022-05-10 15:01:40|15326.1|15324.6|15324.1|15322.6|15326.5|15324.6|15324.1|15322.6|96
1652194910000|2022-05-10 15:01:50|15323.4|15321.9|15325.1|15323.6|15325.1|15323.6|15323.4|15321.6|47
1652194920000|2022-05-10 15:02:00|15324.1|15322.6|15324.1|15322.6|15325.5|15323.6|15324.1|15322.6|96
1652194930000|2022-05-10 15:02:10|15325.1|15321.6|15323.1|15321.6|15325.1|15322.6|15321.8|15320.3|40
1652194940000|2022-05-10 15:02:20|15324.1|15322.6|15324.1|15322.6|15324.5|15322.6|15321.8|15319.9|109
1652194950000|2022-05-10 15:02:30|15323.1|15321.6|15323.1|15321.6|15324.1|15322.6|15323.1|15321.6|69
1652194960000|2022-05-10 15:02:40|15324.1|15322.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|81
1652194970000|2022-05-10 15:02:50|15323.1|15321.6|15325.1|15322.6|15325.1|15322.6|15323.1|15321.6|25
1652194980000|2022-05-10 15:03:00|15324.1|15323.6|15324.1|15322.6|15326.1|15324.6|15324.1|15322.6|80
1652194990000|2022-05-10 15:03:10|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15324.1|15322.6|72
1652195000000|2022-05-10 15:03:20|15325.1|15323.6|15325.8|15324.3|15326.1|15324.6|15324.1|15322.6|102
1652195010000|2022-05-10 15:03:30|15326.1|15323.6|15327.5|15326|15327.5|15326|15325.1|15323.6|63
1652195020000|2022-05-10 15:03:40|15327.1|15325.6|15328.5|15327|15328.5|15327|15326.1|15324.6|116
1652195030000|2022-05-10 15:03:50|15329.5|15328|15328.5|15327|15329.5|15328|15328.5|15327|58
1652195040000|2022-05-10 15:04:00|15327.5|15326|15326.1|15324.6|15327.5|15326|15325.1|15323.6|112
1652195050000|2022-05-10 15:04:10|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15326|102
1652195060000|2022-05-10 15:04:20|15329.5|15328|15327.5|15326|15329.8|15328|15327.5|15326|130
1652195070000|2022-05-10 15:04:30|15326.1|15325|15326.1|15324.6|15326.1|15325|15326.1|15324.6|41
1652195080000|2022-05-10 15:04:40|15325.1|15323.6|15326.1|15324.6|15326.5|15324.6|15325.1|15323.6|117
1652195090000|2022-05-10 15:04:50|15325.8|15324.3|15326.1|15323.6|15326.1|15324.3|15324.1|15322.6|92
1652195100000|2022-05-10 15:05:00|15325.1|15322.6|15325.1|15323.6|15325.1|15323.6|15323.1|15321.6|425
1652195110000|2022-05-10 15:05:10|15324.1|15322.6|15324.1|15322.6|15325.1|15322.6|15323.1|15321.6|433
1652195120000|2022-05-10 15:05:20|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|64
1652195130000|2022-05-10 15:05:30|15321.8|15320.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|61
1652195140000|2022-05-10 15:05:40|15320.8|15319.3|15318.8|15317.3|15320.8|15319.3|15318.8|15317.3|292
1652195150000|2022-05-10 15:05:50|15319.8|15318.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|105
1652195160000|2022-05-10 15:06:00|15320.8|15319.3|15317.8|15316.3|15321.1|15319.3|15317.8|15316.3|330
1652195170000|2022-05-10 15:06:10|15316.8|15315.3|15317.8|15316.3|15318.8|15317.3|15316.8|15314.9|198
1652195180000|2022-05-10 15:06:20|15317.4|15315.9|15315.8|15314.3|15317.8|15316.3|15314.8|15313.3|192
1652195190000|2022-05-10 15:06:30|15314.8|15313.3|15312.8|15311.3|15314.8|15313.3|15311.8|15310.3|319
1652195200000|2022-05-10 15:06:40|15311.8|15310.3|15312.8|15311.3|15312.8|15311.3|15310.8|15309.3|363
1652195210000|2022-05-10 15:06:50|15312.1|15309.6|15313.8|15312.3|15313.8|15312.3|15310.8|15309.3|430
1652195220000|2022-05-10 15:07:00|15312.8|15311.3|15314.8|15313.3|15315.8|15313.3|15312.5|15310.3|129
1652195230000|2022-05-10 15:07:10|15313.8|15312.3|15311.8|15310.3|15313.8|15312.3|15311.8|15310.3|173
1652195240000|2022-05-10 15:07:20|15311.4|15309.9|15310.8|15309.3|15312.8|15311.3|15310.8|15309.3|393
1652195250000|2022-05-10 15:07:30|15309.4|15307.9|15309.4|15307.9|15310.8|15309.3|15308.4|15306.9|83
1652195260000|2022-05-10 15:07:40|15308.4|15306.9|15308.4|15306.9|15309.4|15307.9|15306.4|15304.9|186
1652195270000|2022-05-10 15:07:50|15309.4|15307.9|15308.4|15306.9|15309.4|15307.9|15307.1|15305.6|115
1652195280000|2022-05-10 15:08:00|15309.4|15307.9|15306.1|15304.6|15309.4|15307.9|15306.1|15304.6|148
1652195290000|2022-05-10 15:08:10|15305.1|15303.6|15307.1|15305.6|15307.4|15305.6|15305.1|15303.6|269
1652195300000|2022-05-10 15:08:20|15306.1|15304.6|15305.1|15303.6|15307.4|15305.6|15305.1|15303.6|161
1652195310000|2022-05-10 15:08:30|15304.1|15302.6|15304.1|15302.6|15305.1|15303.6|15303.1|15301.6|134
1652195320000|2022-05-10 15:08:40|15303.1|15301.6|15304.1|15302.6|15305.1|15303.6|15303.1|15301.2|205
1652195330000|2022-05-10 15:08:50|15305.1|15303.2|15308.4|15306.9|15308.4|15306.9|15304.7|15303.2|123
1652195340000|2022-05-10 15:09:00|15309.4|15307.6|15309.4|15307.9|15311.8|15310.3|15309.1|15307.6|197
1652195350000|2022-05-10 15:09:10|15310.8|15309.3|15310.8|15309.3|15311.8|15309.3|15309.4|15307.9|117
1652195360000|2022-05-10 15:09:20|15309.4|15307.9|15311.1|15309.6|15311.8|15310.3|15309.4|15307.6|99
1652195370000|2022-05-10 15:09:30|15310.8|15309.3|15312.8|15311.3|15313.8|15311.3|15310.8|15309.3|110
1652195380000|2022-05-10 15:09:40|15313.8|15312.3|15314.8|15313.3|15314.8|15313.3|15312.8|15311.3|322
1652195390000|2022-05-10 15:09:50|15315.8|15314.3|15313.8|15312.3|15315.8|15314.3|15313.8|15311.9|224
1652195400000|2022-05-10 15:10:00|15314.8|15313.3|15316.8|15315.3|15316.8|15315.3|15314.8|15313.3|141
1652195410000|2022-05-10 15:10:10|15317.8|15316.3|15316.8|15315.3|15317.8|15316.3|15316.8|15315.3|170
1652195420000|2022-05-10 15:10:20|15317.8|15316.3|15319.8|15317.3|15319.8|15318.3|15317.8|15315.9|69
1652195430000|2022-05-10 15:10:30|15318.8|15318.3|15318.8|15317.3|15319.8|15318.3|15318.8|15317.3|69
1652195440000|2022-05-10 15:10:40|15319.4|15316.9|15319.8|15317.3|15320.1|15318.3|15318.8|15316.9|161
1652195450000|2022-05-10 15:10:50|15318.8|15316.3|15318.8|15317.3|15319.8|15318.3|15317.8|15316.3|143
1652195460000|2022-05-10 15:11:00|15319.8|15317.9|15318.8|15317.3|15319.8|15318.3|15318.8|15317.3|30
1652195470000|2022-05-10 15:11:10|15319.4|15317.9|15317.8|15316.3|15319.8|15318.3|15317.8|15316.3|109
1652195480000|2022-05-10 15:11:20|15318.8|15317.3|15318.8|15317.3|15318.8|15317.3|15318.8|15317.3|19
1652195490000|2022-05-10 15:11:30|15317.8|15316.3|15318.8|15317.3|15318.8|15317.3|15317.8|15316.3|122
1652195500000|2022-05-10 15:11:40|15319.8|15318.3|15320.8|15319.3|15320.8|15319.3|15319.8|15318.3|208
1652195510000|2022-05-10 15:11:50|15321.4|15318.9|15320.8|15319.3|15321.4|15319.3|15320.1|15318.6|373
1652195520000|2022-05-10 15:12:00|15320.5|15319|15321.8|15320.3|15322.1|15320.3|15320.5|15318.9|172
1652195530000|2022-05-10 15:12:10|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|154
1652195540000|2022-05-10 15:12:20|15320.8|15319.3|15320.8|15319.3|15321.8|15319.6|15320.8|15319.3|84
1652195550000|2022-05-10 15:12:30|15320.1|15318.6|15318.8|15317.3|15320.1|15318.6|15317.8|15316.3|59
1652195560000|2022-05-10 15:12:40|15317.8|15316.3|15317.8|15316.3|15318.8|15317.3|15317.8|15316.3|113
1652195570000|2022-05-10 15:12:50|15318.8|15317.3|15317.8|15316.3|15319.1|15317.3|15317.8|15316.3|90
1652195580000|2022-05-10 15:13:00|15318.8|15317.3|15316.8|15315.3|15318.8|15317.3|15316.4|15314.9|103
1652195590000|2022-05-10 15:13:10|15317.8||15316.8||15317.8||15316.8||55
1652195600000|2022-05-10 15:13:20|15315.8|15314.3|15316.8|15315.3|15316.8|15315.3|15315.8|15313.9|98
1652195610000|2022-05-10 15:13:30|15317.8|15316.3|15317.8|15316.3|15317.8|15316.3|15317.8|15316.3|25
1652195620000|2022-05-10 15:13:40|15318.8|15317.3|15319.8|15318.3|15319.8|15318.3|15318.8|15316.9|79
1652195630000|2022-05-10 15:13:50|||||||||17
1652195640000|2022-05-10 15:14:00|15320.1|15318.6|15325.1|15323.6|15326.1|15324.6|15320.1|15318.6|443
1652195650000|2022-05-10 15:14:10|15326.1|15324.6|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|64
1652195660000|2022-05-10 15:14:20|15324.1|15322.6|15326.1|15324.6|15326.1|15324.6|15324.1|15322.6|217
1652195670000|2022-05-10 15:14:30|15327.5|15326|15328.5|15327|15328.5|15327|15326.1|15324.6|223
1652195680000|2022-05-10 15:14:40|15329.5|15328|15331.8|15330.3|15331.8|15330.3|15329.5|15328|323
1652195690000|2022-05-10 15:14:50|15332.5|15331|15331.5|15330|15332.5|15331|15330.5|15329|515
1652195700000|2022-05-10 15:15:00|15332.5|15331|15332.8|15331.3|15333.5|15332|15330.5|15329|203
1652195710000|2022-05-10 15:15:10|15333.8|15332.3|15333.8|15332.3|15334.2|15332.3|15332.8|15331.3|186
1652195720000|2022-05-10 15:15:20|15332.8|15331.3|15334.8|15333.3|15335.8|15334.3|15332.8|15331.3|349
1652195730000|2022-05-10 15:15:30|15335.8|15334.3|15335.8|15334.3|15336.8|15335.3|15334.8|15333.3|410
1652195740000|2022-05-10 15:15:40|15334.8|15333.3|15335.8|15334.3|15337.8|15336.3|15334.8|15333.3|228
1652195750000|2022-05-10 15:15:50|15336.5|15335|15334.8|15333.3|15337.2|15335.3|15334.8|15332.3|194
1652195760000|2022-05-10 15:16:00|15333.8|15332.3|15332.8|15331.3|15334.8|15333.3|15332.8|15331.3|129
1652195770000|2022-05-10 15:16:10|15333.8|15332.3|15331.8|15330.3|15335.2|15333.3|15331.8|15330.3|188
1652195780000|2022-05-10 15:16:20|15330.8|15329.3|15333.8|15332.3|15334.2|15332.3|15330.8|15329.3|86
1652195790000|2022-05-10 15:16:30|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|171
1652195800000|2022-05-10 15:16:40|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331.3|178
1652195810000|2022-05-10 15:16:50|15333.5|15332|15330.8|15329.3|15333.5|15332|15330.1|15328.6|191
1652195820000|2022-05-10 15:17:00|15331.1|15329.6|15329.8|15328.3|15331.8|15330.3|15329.8|15328.3|274
1652195830000|2022-05-10 15:17:10|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15327.8|15326.3|211
1652195840000|2022-05-10 15:17:20|15331.8|15330.3|15331.8|15330.3|15332.8|15330.6|15330.8|15329.3|176
1652195850000|2022-05-10 15:17:30|15330.8|15329.3|15332.8|15331.3|15333.8|15332.3|15330.8|15329.3|124
1652195860000|2022-05-10 15:17:40|15333.8|15332.3|15334.8|15333.3|15334.8|15333.3|15332.8|15331.3|48
1652195870000|2022-05-10 15:17:50|15333.8|15332.3|15334.8|15332.3|15335.8|15334.3|15333.8|15332|341
1652195880000|2022-05-10 15:18:00|15335.8|15334.3|15335.8|15333.3|15336.2|15334.3|15334.8|15333.3|194
1652195890000|2022-05-10 15:18:10|15335.5|15334|15335.8|15334.3|15335.8|15334.3|15334.8|15333.3|56
1652195900000|2022-05-10 15:18:20|15334.8|15333.3|15331.8|15330.3|15334.8|15333.3|15331.8|15330.3|438
1652195910000|2022-05-10 15:18:30|15332.8|15331.3|15332.8|15331.3|15333.8|15332.3|15332.8|15331.3|69
1652195920000|2022-05-10 15:18:40|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331|61
1652195930000|2022-05-10 15:18:50|15334.8|15333.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333.3|23
1652195940000|2022-05-10 15:19:00|15333.8|15332.3|15336.8|15335.3|15336.8|15335.3|15331.8|15330.3|171
1652195950000|2022-05-10 15:19:10|15337.8|15336.3|15335.8|15334.3|15337.8|15336.3|15334.8|15333.3|129
1652195960000|2022-05-10 15:19:20|15336.2|15333.7|15334.8|15333.3|15336.2|15334.3|15333.8|15332|162
1652195970000|2022-05-10 15:19:30|15334.5|15333|15332.8|15330.3|15335.2|15333.3|15331.8|15330.3|244
1652195980000|2022-05-10 15:19:40|15331.8|15331.3|15331.8|15330.3|15333.8|15332.3|15331.8|15330.3|353
1652195990000|2022-05-10 15:19:50|15332.2|15330.7|15330.8|15329.3|15332.8|15331.3|15330.8|15329.3|122
1652196000000|2022-05-10 15:20:00|15330.2|15328.7|15328.8|15327.3|15330.8|15329.3|15328.8|15327|142
1652196010000|2022-05-10 15:20:10|15329.8|15328.3|15329.8|15328.3|15330.2|15328.3|15328.8|15327.3|26
1652196020000|2022-05-10 15:20:20|15328.8|15327.3|15328.8|15327.3|15329.8|15327.7|15328.8|15327|33
1652196030000|2022-05-10 15:20:30|15329.8|15328.3|15328.8|15326.3|15329.8|15328.3|15328.8|15326.3|59
1652196040000|2022-05-10 15:20:40|15327.8|15327.3|15328.8|15326.3|15329.8|15327.7|15327.8|15326.3|70
1652196050000|2022-05-10 15:20:50|15327.8|15327.3|15326.1|15324.6|15328.8|15327.3|15326.1|15323.6|161
1652196060000|2022-05-10 15:21:00|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15326|22
1652196070000|2022-05-10 15:21:10|15327.8|15326.3|15327.5|15326|15327.8|15326.3|15326.1|15324.3|129
1652196080000|2022-05-10 15:21:20|15328.5|15327|15327.5|15326|15328.5|15327|15327.5|15325|147
1652196090000|2022-05-10 15:21:30|15328.5|15327|15329.5|15328|15329.8|15328|15328.5|15327|125
1652196100000|2022-05-10 15:21:40|15328.5|15327|15329.5|15328|15330.8|15328.3|15328.5|15326.6|87
1652196110000|2022-05-10 15:21:50|15328.5|15327|15329.5|15327|15329.5|15328|15328.5|15326.6|14
1652196120000|2022-05-10 15:22:00|15328.5|15328|15327.5|15326|15328.5|15328|15327.5|15326|104
1652196130000|2022-05-10 15:22:10|15328.5|15326.3|15328.5|15327|15328.5|15327|15327.5|15326|22
1652196140000|2022-05-10 15:22:20|15328.2|15326.7|15326.8|15324.3|15328.2|15326.7|15326.1|15324.3|148
1652196150000|2022-05-10 15:22:30|15327.5|15325|15327.5|15326|15327.5|15326|15327.1|15325|5
1652196160000|2022-05-10 15:22:40|15327.8|15326.3|15328.5|15327|15328.5|15327|15327.8|15326.3|30
1652196170000|2022-05-10 15:22:50|15327.5|15326|15330.5|15329|15330.5|15329|15327.5|15326|112
1652196180000|2022-05-10 15:23:00|15331.5|15328|15330.5|15329|15331.5|15330|15330.5|15328|70
1652196190000|2022-05-10 15:23:10|15330.8|15328|15331.5|15330|15331.5|15330|15330.5|15328|48
1652196200000|2022-05-10 15:23:20|15332.5|15331|15333.5|15332|15333.8|15332|15332.5|15331|23
1652196210000|2022-05-10 15:23:30|15334.5|15333|15334.5|15333|15334.5|15333|15334.5|15333|99
1652196220000|2022-05-10 15:23:40|15333.5|15332|15333.5|15332|15333.5|15332|15333.5|15332|109
1652196230000|2022-05-10 15:23:50|15334.5|15333|15334.5|15333|15335.5|15334|15334.5|15333|71
1652196240000|2022-05-10 15:24:00|15335.5|15334|15334.5|15333|15335.8|15334|15334.5|15333|109
1652196250000|2022-05-10 15:24:10|15334.8|15333.3|15338.8|15337.3|15339.2|15337.3|15334.8|15333.3|84
1652196260000|2022-05-10 15:24:20|15339.1|15337.6|15338.8|15337.3|15339.1|15337.6|15338.8|15337.3|140
1652196270000|2022-05-10 15:24:30|15339.8|15338.3|15337.5|15336|15339.8|15338.3|15337.5|15336|84
1652196280000|2022-05-10 15:24:40|15338.5|15337|15337.5|15336|15338.8|15337.3|15337.5|15335.6|56
1652196290000|2022-05-10 15:24:50|15338.5|15337.3|15338.8|15337.3|15338.8|15337.3|15338.5|15337.3|17
1652196300000|2022-05-10 15:25:00|15338.5|15336.3|15339.8|15338.3|15340.2|15338.3|15338.5|15336.3|165
1652196310000|2022-05-10 15:25:10|15338.8|15337.3|15339.8|15338.3|15339.8|15338.3|15338.8|15337.3|27
1652196320000|2022-05-10 15:25:20|15338.8|15337.3|15335.5|15334|15338.8|15337.3|15335.5|15334|356
1652196330000|2022-05-10 15:25:30|15336.1|15333.6|15336.5|15335|15337.5|15335|15333.5|15332|317
1652196340000|2022-05-10 15:25:40|15335.5|15334|15339.8|15338.3|15339.8|15338.3|15335.5|15334|32
1652196350000|2022-05-10 15:25:50|15340.8|15339.3|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|68
1652196360000|2022-05-10 15:26:00|15340.5|15339|15339.8|15338.3|15340.8|15339.3|15338.8|15337.3|97
1652196370000|2022-05-10 15:26:10|15340.8|15339.3|15340.8|15339.3|15341.8|15340.3|15339.8|15338.3|174
1652196380000|2022-05-10 15:26:20|15340.5|15338|15339.8|15338.3|15341.2|15339.3|15339.8|15338|100
1652196390000|2022-05-10 15:26:30|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15339.8|15338.3|62
1652196400000|2022-05-10 15:26:40|15341.8|15340.3|15340.8|15339.3|15341.8|15340.3|15340.8|15339.3|21
1652196410000|2022-05-10 15:26:50|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|15338.8|15337.3|141
1652196420000|2022-05-10 15:27:00|15340.8|15337.3|15338.8|15337.3|15340.8|15337.7|15338.8|15337.3|96
1652196430000|2022-05-10 15:27:10|15339.8|15337|15337.5|15336|15339.8|15337|15337.5|15336|111
1652196440000|2022-05-10 15:27:20|15336.5|15335|15335.5|15334|15337.5|15335.3|15335.5|15334|313
1652196450000|2022-05-10 15:27:30|15336.5|15335|15335.5|15334|15336.5|15335|15335.5|15334|106
1652196460000|2022-05-10 15:27:40|15336.5|15335|15335.5|15333|15336.8|15335|15335.1|15333|83
1652196470000|2022-05-10 15:27:50|15334.5|15334|15334.2|15332.7|15336.5|15335|15334.1|15332|227
1652196480000|2022-05-10 15:28:00|15334.5|15333|15333.5|15331|15334.5|15333|15331.5|15330|226
1652196490000|2022-05-10 15:28:10|15333.1|15332|15331.5|15330|15333.5|15332|15331.5|15329.3|159
1652196500000|2022-05-10 15:28:20|15332.1|15329.6|15332.5|15331|15332.5|15331|15331.5|15329.6|83
1652196510000|2022-05-10 15:28:30|15333.5|15332|15332.5|15331|15334.5|15332|15332.5|15331|47
1652196520000|2022-05-10 15:28:40|15333.5|15332|15332.5|15330|15333.8|15332|15332.1|15330|39
1652196530000|2022-05-10 15:28:50|15332.8|15331|15333.5|15332|15333.5|15332|15332.8|15331|142
1652196540000|2022-05-10 15:29:00|15334.5|15333|15333.5|15332|15335.5|15334|15333.5|15332|101
1652196550000|2022-05-10 15:29:10|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|12
1652196560000|2022-05-10 15:29:20|15331.8|15330.3|15331.5|15330|15334.5|15333|15331.5|15330|147
1652196570000|2022-05-10 15:29:30|15332.5|15331|15331.5|15330|15332.5|15331|15331.5|15329.6|57
1652196580000|2022-05-10 15:29:40|||||||||27
1652196590000|2022-05-10 15:29:50|15330.5|15329|15329.5|15328|15331.5|15330|15329.5|15328|58
1652196600000|2022-05-10 15:30:00|15330.5|15329|15331.5|15330|15332.5|15331|15330.5|15329|87
1652196610000|2022-05-10 15:30:10|15332.5|15331|15332.5|15331|15332.5|15331|15331.5|15329.6|49
1652196620000|2022-05-10 15:30:20|15333.5|15331.6|15332.5|15331|15333.8|15331.6|15331.5|15330|55
1652196630000|2022-05-10 15:30:30|15332.1|15330|15335.5|15333|15335.5|15334|15332.1|15330|150
1652196640000|2022-05-10 15:30:40|15335.8|15334|15335.5|15333|15336.5|15335|15335.5|15333|46
1652196650000|2022-05-10 15:30:50|15334.5|15332.3|15333.5|15332|15334.8|15333|15333.5|15332|129
1652196660000|2022-05-10 15:31:00|15334.8|15332.3|15333.5|15332|15334.8|15332.6|15332.5|15331|41
1652196670000|2022-05-10 15:31:10|||||||||8
1652196680000|2022-05-10 15:31:20|15332.5|15331|15332.5|15331|15333.5|15332|15332.5|15331|34
1652196690000|2022-05-10 15:31:30|15333.5|15331.6|15332.5|15331|15334.8|15333.3|15332.5|15331|45
1652196700000|2022-05-10 15:31:40|15333.5|15330.3|15330.5|15329|15333.5|15330.3|15330.5|15329|62
1652196710000|2022-05-10 15:31:50|15329.5|15328|15330.5|15329|15331.5|15330|15329.5|15328|61
1652196720000|2022-05-10 15:32:00|15331.5|15330|15329.5|15328|15331.8|15330|15328.5|15327|66
1652196730000|2022-05-10 15:32:10|15328.5|15327|15329.5|15328|15329.5|15328|15328.5|15327|36
1652196740000|2022-05-10 15:32:20|15328.8|15327.3|15330.1|15328.6|15330.5|15328.6|15328.8|15327.3|64
1652196750000|2022-05-10 15:32:30|15330.5|15328|15331.5|15330|15331.5|15330|15329.5|15327.6|104
1652196760000|2022-05-10 15:32:40|15330.5|15329|15330.5|15328|15330.5|15329|15329.5|15327.6|179
1652196770000|2022-05-10 15:32:50|15329.5|15328.3|15330.5|15329|15331.5|15329|15329.5|15328|19
1652196780000|2022-05-10 15:33:00|15331.5|15330|15330.5|15329|15331.5|15330|15330.5|15329|19
1652196790000|2022-05-10 15:33:10|15331.1|15329.6|15330.5|15329|15331.8|15330|15330.5|15328.6|36
1652196800000|2022-05-10 15:33:20|15329.8|15328|15329.5|15328|15329.8|15328.3|15329.5|15328|9
1652196810000|2022-05-10 15:33:30|15330.2|15328.7|15328.5|15327|15330.8|15329|15328.5|15327|82
1652196820000|2022-05-10 15:33:40|15329.5|15328|15328.5|15327|15329.5|15328|15328.5|15327|18
1652196830000|2022-05-10 15:33:50|||||||||3
1652196840000|2022-05-10 15:34:00|15329.5|15328|15328.5|15326|15329.5|15328|15327.5|15326|67
1652196850000|2022-05-10 15:34:10|15327.8|15326.3|15324.1|15322.6|15328.1|15326.3|15324.1|15322.6|243
1652196860000|2022-05-10 15:34:20|15325.1|15323.6|15325.1|15323.6|15325.1|15323.6|15325.1|15323.6|28
1652196870000|2022-05-10 15:34:30|15324.1|15322.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|17
1652196880000|2022-05-10 15:34:40|15326.1|15324.3|15326.1|15323.6|15326.1|15324.6|15325.1|15323.6|20
1652196890000|2022-05-10 15:34:50|15325.1|15323.9|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|93
1652196900000|2022-05-10 15:35:00|15327.5|15326|15327.5|15326|15328.5|15327|15327.5|15326|63
1652196910000|2022-05-10 15:35:10|15328.5|15327|15328.5|15327|15328.5|15327|15327.5|15326|14
1652196920000|2022-05-10 15:35:20|15327.8|15326.3|15328.5|15326|15328.5|15326.3|15327.2|15325|51
1652196930000|2022-05-10 15:35:30|15328.8|15326.3|15328.5|15327|15328.8|15327|15328.5|15326|2
1652196940000|2022-05-10 15:35:40|15329.5|15326|15329.8|15328.3|15330.5|15329|15329.5|15326|201
1652196950000|2022-05-10 15:35:50|15330.5|15329|15330.5|15328|15330.8|15329|15329.5|15328|109
1652196960000|2022-05-10 15:36:00|15329.5|15329|15330.5|15329|15330.5|15329|15329.5|15328|13
1652196970000|2022-05-10 15:36:10|15331.5|15330|15331.5|15330|15331.5|15330|15330.5|15329|49
1652196980000|2022-05-10 15:36:20|15332.5|15329.6|15332.5|15331|15332.5|15331|15331.5|15329.6|32
1652196990000|2022-05-10 15:36:30|15331.5|15330|15331.5|15330|15331.5|15330|15330.5|15328.6|174
1652197000000|2022-05-10 15:36:40|15330.5|15329|15330.5|15329|15330.5|15330|15330.5|15329|15
1652197010000|2022-05-10 15:36:50|15330.8|15329.3|15331.5|15330|15331.5|15330|15330.8|15329.3|103
1652197020000|2022-05-10 15:37:00|15330.5|15329|15331.5|15329|15331.5|15330|15330.5|15329|68
1652197030000|2022-05-10 15:37:10|15332.5|15330|15333.1|15331.6|15333.5|15332|15332.5|15330|175
1652197040000|2022-05-10 15:37:20|15333.5|15331|15333.1|15330.6|15333.5|15332|15332.5|15330.6|20
1652197050000|2022-05-10 15:37:30|15333.5|15331.6|15331.5|15330|15333.5|15331.6|15331.5|15329|159
1652197060000|2022-05-10 15:37:40|15332.5|15330.3|15331.5|15330|15332.5|15331|15331.5|15329.6|40
1652197070000|2022-05-10 15:37:50|15330.5|15329|15330.5|15329|15331.5|15330|15330.5|15329|40
1652197080000|2022-05-10 15:38:00|||||||||9
1652197090000|2022-05-10 15:38:10|15331.5|15330|15331.5|15330|15332.5|15330.3|15330.5|15329|70
1652197100000|2022-05-10 15:38:20|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15328|61
1652197110000|2022-05-10 15:38:30|15330.8|15328.3|15330.5|15329|15330.8|15329|15330.5|15328.3|65
1652197120000|2022-05-10 15:38:40|15331.5|15329.6|15330.5|15329|15331.5|15330|15330.5|15329|29
1652197130000|2022-05-10 15:38:50|15329.5|15328|15330.5|15329|15330.5|15329|15328.5|15327|91
1652197140000|2022-05-10 15:39:00|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|46
1652197150000|2022-05-10 15:39:10|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|47
1652197160000|2022-05-10 15:39:20|15331.1|15329.6|15329.5|15328|15331.8|15330|15329.5|15328|33
1652197170000|2022-05-10 15:39:30|15329.2|15327.7|15329.5|15328|15329.5|15328|15328.8|15327|109
1652197180000|2022-05-10 15:39:40|15328.8|15327|15328.5|15327|15329.5|15328|15327.5|15326|38
1652197190000|2022-05-10 15:39:50|15327.5|15326|15328.5|15327|15328.8|15327|15327.5|15326|102
1652197200000|2022-05-10 15:40:00|15328.1|15326|15329.5|15327|15329.5|15327|15327.5|15326|180
1652197210000|2022-05-10 15:40:10|15329.1|15327.6|15328.8|15327.3|15329.5|15328|15328.5|15327|57
1652197220000|2022-05-10 15:40:20|15329.5|15328|15329.5|15328|15330.8|15328.3|15329.5|15327|38
1652197230000|2022-05-10 15:40:30|15329.1|15327|15329.5|15328|15329.5|15328|15328.5|15327|59
1652197240000|2022-05-10 15:40:40|15328.5|15327|15327.5|15326|15329.8|15328|15327.5|15326|27
1652197250000|2022-05-10 15:40:50|15327.8|15326.3|15327.5|15326|15328.5|15327|15327.5|15326|95
1652197260000|2022-05-10 15:41:00|15328.5|15327|15327.5|15326|15328.5|15327|15327.5|15326|380
1652197270000|2022-05-10 15:41:10|15328.1|15325.6|15327.5|15326|15328.1|15326|15326.1|15324.6|60
1652197280000|2022-05-10 15:41:20|15326.5|15325|15328.1|15326.6|15328.1|15326.6|15326.1|15324.6|27
1652197290000|2022-05-10 15:41:30|15328.8|15326.3|15329.5|15328|15329.5|15328|15328.1|15326.3|84
1652197300000|2022-05-10 15:41:40||15327||15328||15328||15327|5
1652197310000|2022-05-10 15:41:50|15330.5|15329|15329.5|15328|15330.8|15329|15329.5|15328|39
1652197320000|2022-05-10 15:42:00|15330.5|15329|15328.1|15326.6|15330.5|15329|15328.1|15326.6|51
1652197330000|2022-05-10 15:42:10|15329.1|15327.6|15326.8|15324.3|15329.1|15327.6|15325.8|15324.3|27
1652197340000|2022-05-10 15:42:20|15325.8|15325.3|15324.8|15323.3|15327.1|15325.6|15324.8|15323.3|85
1652197350000|2022-05-10 15:42:30|15325.8|15324.3|15324.8|15323.3|15327.5|15325.6|15324.8|15323.3|133
1652197360000|2022-05-10 15:42:40|15325.1|15323.6|15327.1|15325.6|15327.1|15325.6|15325.1|15323.6|22
1652197370000|2022-05-10 15:42:50|15326.8|15324.6|15327.1|15325.6|15327.1|15325.6|15325.8|15324.3|26
1652197380000|2022-05-10 15:43:00|15328.1|15326.6|15328.1|15326.6|15329.1|15327.6|15328.1|15325.6|48
1652197390000|2022-05-10 15:43:10|15329.1|15327.6|15328.1|15325.6|15329.1|15327.6|15327.1|15325.6|17
1652197400000|2022-05-10 15:43:20|15327.5|15326|15325.8|15323.3|15328.1|15326.6|15325.1|15323.3|126
1652197410000|2022-05-10 15:43:30|15324.8|15323.6|15327.1|15325.6|15327.5|15325.6|15324.8|15323.6|153
1652197420000|2022-05-10 15:43:40|15326.8|15325.3|15326.8|15325.3|15327.5|15325.6|15325.8|15324.3|27
1652197430000|2022-05-10 15:43:50|15327.1|15324.6|15328.1|15326.6|15328.1|15326.6|15325.8|15323.9|108
1652197440000|2022-05-10 15:44:00|15329.1|15327.6|15329.1|15327.6|15330.1|15328.6|15328.1|15327.6|43
1652197450000|2022-05-10 15:44:10|15329.4|15327.9|15330.1|15327.6|15330.5|15328.6|15329.1|15327.3|78
1652197460000|2022-05-10 15:44:20|15329.5|15328|15329.1|15327.6|15329.5|15328|15328.1|15326.6|13
1652197470000|2022-05-10 15:44:30|15328.8|15327.3|15329.1|15327.6|15329.5|15327.6|15328.8|15327|12
1652197480000|2022-05-10 15:44:40|||||||||350
1652197490000|2022-05-10 15:44:50|||||||||11
1652197500000|2022-05-10 15:45:00|15330.1|15328.6|15331.1|15329.6|15331.5|15329.6|15330.1|15328.6|225
1652197510000|2022-05-10 15:45:10|15330.4|15328.9|15331.8|15329.3|15331.8|15329.6|15330.1|15328.6|36
1652197520000|2022-05-10 15:45:20|15332.1|15329.6|15332.1|15329.6|15333.1|15331.6|15331.8|15329.6|112
1652197530000|2022-05-10 15:45:30|15331.1|15328.6|15330.1|15328.6|15331.5|15329.6|15330.1|15328.6|25
1652197540000|2022-05-10 15:45:40|15331.1|15327.6|15329.1|15327.6|15331.1|15328.6|15329.1|15327.6|23
1652197550000|2022-05-10 15:45:50|15328.1|15326.6|15328.1|15326.6|15329.1|15326.6|15328.1|15326.3|38
1652197560000|2022-05-10 15:46:00|15329.1|15327.6|15330.1|15328.6|15330.1|15328.6|15329.1|15327.6|72
1652197570000|2022-05-10 15:46:10|15330.8|15329.3|15331.1|15329.6|15331.1|15329.6|15330.8|15329.3|12
1652197580000|2022-05-10 15:46:20|15330.8|15329.3|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|27
1652197590000|2022-05-10 15:46:30|15331.8|15330.3|15334.1|15332.6|15334.1|15332.6|15331.1|15329.6|50
1652197600000|2022-05-10 15:46:40|15335.1|15333.6|15334.8|15333.3|15335.1|15333.6|15334.8|15332.6|214
1652197610000|2022-05-10 15:46:50|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15334.8|15333.3|94
1652197620000|2022-05-10 15:47:00|15334.4|15332.9|15333.1|15331.6|15335.1|15333|15333.1|15331.6|146
1652197640000|2022-05-10 15:47:20|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|15332.1|15329.6|58
1652197650000|2022-05-10 15:47:30|15332.5|15330|15333.1|15330.6|15333.1|15331.6|15331.8|15330|169
1652197660000|2022-05-10 15:47:40|15332.1|15331|15332.1|15330.6|15333.5|15331|15332.1|15330.6|21
1652197670000|2022-05-10 15:47:50|15331.8|15330.3|15331.1|15329.6|15332.1|15330.3|15331.1|15329.6|9
1652197680000|2022-05-10 15:48:00|15332.1|15330|15331.1|15329.6|15332.5|15330.6|15331.1|15329.3|78
1652197690000|2022-05-10 15:48:10|15331.8|15329.3|15331.1|15329.6|15332.1|15330.6|15331.1|15329.3|17
1652197700000|2022-05-10 15:48:20|15331.5|15330|15332.1|15330.6|15332.1|15330.6|15331.1|15329.6|18
1652197710000|2022-05-10 15:48:30|15331.8|15329.6|15332.1|15330.6|15333.1|15331.6|15331.8|15329.6|48
1652197720000|2022-05-10 15:48:40|15332.8|15330.3|15333.1|15331.6|15333.1|15331.6|15332.1|15330.3|45
1652197730000|2022-05-10 15:48:50|15332.8|15330.6|15332.1|15330.6|15333.1|15331.6|15332.1|15330.6|161
1652197740000|2022-05-10 15:49:00|15331.1|15329.6|15331.1|15329.6|15332.1|15329.6|15331.1|15329.6|197
1652197750000|2022-05-10 15:49:10|||||||||14
1652197760000|2022-05-10 15:49:20|15332.1|15330.3|15331.8|15330.3|15332.5|15330.6|15331.8|15330|119
1652197770000|2022-05-10 15:49:30|15331.1|15329.6|15332.1|15329.6|15332.5|15330.6|15331.1|15329.6|27
1652197780000|2022-05-10 15:49:40|15332.8|15330.6|15332.1|15330.6|15333.1|15331.3|15332.1|15330.3|45
1652197790000|2022-05-10 15:49:50|15332.5|15331|15332.5|15331|15332.8|15331.3|15332.5|15331|65
1652197800000|2022-05-10 15:50:00|15333.5|15332|15331.8|15330.3|15333.5|15332|15331.5|15330|81
1652197810000|2022-05-10 15:50:10|15332.5|15331|15333.5|15332|15333.5|15332|15332.5|15331|12
1652197820000|2022-05-10 15:50:20|15334.5|15333|15335.5|15334|15335.5|15334|15334.5|15333|51
1652197830000|2022-05-10 15:50:30|15336.5|15335|15337.5|15336|15337.5|15336|15335.5|15333.5|107
1652197840000|2022-05-10 15:50:40|15338.8|15336.3|15338.5|15337|15338.8|15337|15337.5|15336|33
1652197850000|2022-05-10 15:50:50|15337.5|15336|15337.5|15336|15338.5|15337|15337.5|15336|36
1652197860000|2022-05-10 15:51:00|15337.1|15335.6|15337.5|15336|15338.5|15336.3|15337.1|15335.6|123
1652197870000|2022-05-10 15:51:10|15336.5|15335|15337.5|15336|15337.5|15336|15336.5|15335|297
1652197880000|2022-05-10 15:51:20|15338.2|15336.7|15337.5|15336|15338.5|15337|15337.5|15335.5|12
1652197890000|2022-05-10 15:51:30|15338.5|15337|15337.8|15335.3|15338.5|15337|15337.1|15335|155
1652197900000|2022-05-10 15:51:40|15337.5|15335|15337.5|15336|15337.5|15336|15337.1|15335|59
1652197910000|2022-05-10 15:51:50|||||||||25
1652197920000|2022-05-10 15:52:00|15336.8|15335|15336.5|15335|15337.5|15335.6|15336.5|15335|44
1652197930000|2022-05-10 15:52:10|15335.5|15334|15335.5|15334|15335.5|15334|15335.5|15334|51
1652197940000|2022-05-10 15:52:20|||||||||9
1652197950000|2022-05-10 15:52:30|15334.5|15333|15335.5|15334|15335.5|15334|15334.5|15333|41
1652197960000|2022-05-10 15:52:40|15336.5|15335|15336.5|15335|15336.8|15335|15335.5|15334|116
1652197970000|2022-05-10 15:52:50|15337.5|15336|15337.5|15336|15338.5|15337|15337.5|15336|50
1652197980000|2022-05-10 15:53:00|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|91
1652197990000|2022-05-10 15:53:10|15337.5|15335.3|15336.5|15335|15337.5|15336|15336.5|15335|24
1652198000000|2022-05-10 15:53:20|15335.5|15334|15336.5|15334|15337.1|15335|15335.5|15334|18
1652198010000|2022-05-10 15:53:30|15336.2|15335|15336.5|15335|15336.5|15335|15336.2|15334.7|14
1652198020000|2022-05-10 15:53:40|15335.5|15334|15336.5|15335|15336.5|15335|15335.5|15334|63
1652198030000|2022-05-10 15:53:50|15335.5|15334|15335.5|15334|15336.5|15334|15334.5|15333|88
1652198040000|2022-05-10 15:54:00|15334.5|15333|15334.5|15333|15335.5|15334|15334.5|15333|19
1652198050000|2022-05-10 15:54:10|15335.5|15333.6|15334.5|15333|15335.5|15333.6|15334.5|15333|19
1652198060000|2022-05-10 15:54:20|15333.5|15332|15334.5|15333|15335.5|15334|15333.5|15332|62
1652198070000|2022-05-10 15:54:30|15335.5|15334|15335.5|15333|15337.5|15336|15335.1|15333|64
1652198080000|2022-05-10 15:54:40|15334.5|15333.6|15334.5|15333|15335.5|15334|15334.5|15333|3
1652198090000|2022-05-10 15:54:50|15334.8|15332|15331.1|15329.6|15334.8|15333|15331.1|15329.6|92
1652198100000|2022-05-10 15:55:00|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|15330.4|15328.9|388
1652198110000|2022-05-10 15:55:10|15331.1|15329.6|15331.1|15329.6|15331.1|15330.6|15331.1|15329.6|10
1652198120000|2022-05-10 15:55:20|15330.8|15329.3|15330.1|15328.6|15331.1|15329.6|15330.1|15328.3|80
1652198130000|2022-05-10 15:55:30|||||||||4
1652198140000|2022-05-10 15:55:40|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|17
1652198150000|2022-05-10 15:55:50|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|75
1652198160000|2022-05-10 15:56:00|15330.8|15329.3|15330.1|15328.6|15331.1|15329.3|15330.1|15328.6|2451
1652198170000|2022-05-10 15:56:10|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|16
1652198180000|2022-05-10 15:56:20|15332.1|15330.6|15331.1|15329.6|15332.1|15330.6|15331.1|15329.6|18
1652198190000|2022-05-10 15:56:30|15332.1|15330.6|15332.1|15329.6|15332.1|15330.6|15331.1|15329.6|12
1652198200000|2022-05-10 15:56:40|15332.5|15330|15332.1|15330.6|15332.5|15330.6|15331.1|15329.6|17
1652198210000|2022-05-10 15:56:50|15331.1|15329.6|15332.1|15330.6|15332.1|15330.6|15331.1|15329.6|4
1652198220000|2022-05-10 15:57:00|15333.1|15331.6|15333.1|15330.6|15333.1|15331.6|15332.1|15330.3|35
1652198230000|2022-05-10 15:57:10|15332.1||15332.1||15333.1||15332.1||0
1652198240000|2022-05-10 15:57:20|15331.1|15329.6|15331.5|15329|15331.5|15329.6|15330.1|15328.6|21
1652198250000|2022-05-10 15:57:30|15331.1|15328.6|15330.1|15328.6|15331.1|15329|15330.1|15328.6|14
1652198260000|2022-05-10 15:57:40|15329.5|15328|15330.1|15328.6|15330.1|15328.6|15329.1|15327.6|99
1652198270000|2022-05-10 15:57:50|15330.8|15329.3|15330.1|15328.6|15331.5|15329.6|15330.1|15328.6|177
1652198280000|2022-05-10 15:58:00|15331.1|15329.6|15331.1|15328.6|15331.1|15329.6|15331.1|15328.6|25
1652198290000|2022-05-10 15:58:10|15330.5|15329|15330.1|15328.6|15330.5|15329|15330.1|15328.6|0
1652198300000|2022-05-10 15:58:20|15329.1|15327.6|15329.1|15327.6|15329.5|15327.6|15328.8|15326.6|225
1652198310000|2022-05-10 15:58:30|15330.1|15328.6|15330.1|15328.6|15330.5|15328.6|15329.8|15327.3|117
1652198320000|2022-05-10 15:58:40|15331.1|15329.3|15331.1|15328.6|15331.1|15329.6|15330.1|15328.6|11
1652198330000|2022-05-10 15:58:50|15330.8|15329.3|15333.1|15331.6|15333.5|15331.6|15330.8|15328.6|90
1652198340000|2022-05-10 15:59:00|15332.1|15330.6|15333.1|15330.6|15333.1|15331.6|15332.1|15330.6|3
1652198350000|2022-05-10 15:59:10|15332.8|15331.3|15332.1|15330.6|15333.1|15331.6|15332.1|15330.3|116
1652198360000|2022-05-10 15:59:20|15333.1|15331.6|15336.1|15334.6|15336.1|15334.6|15333.1|15331.3|27
1652198370000|2022-05-10 15:59:30|15335.1|15333.6|15337.1|15335.6|15337.1|15335.6|15335.1|15333.6|279
1652198380000|2022-05-10 15:59:40|15338.1|15335|15337.1|15335.6|15338.1|15335.6|15336.1|15334.6|134
1652198390000|2022-05-10 15:59:50|15338.5|15336|15338.1|15335.6|15338.5|15336.6|15337.1|15335.6|136
1652198400000|2022-05-10 16:00:00|15337.1|15334.6|15337.1|15335.6|15337.5|15335.6|15336.1|15334.6|24
1652198410000|2022-05-10 16:00:10|15336.1|15334.6|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|34
1652198420000|2022-05-10 16:00:20|15336.1|15334.6|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|87
1652198430000|2022-05-10 16:00:30|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15335|2
1652198440000|2022-05-10 16:00:40|15337.2|15335.7|15336.5|15335|15337.8|15336|15336.5|15334.6|61
1652198450000|2022-05-10 16:00:50|15337.5|15336|15337.5|15336|15338.5|15337|15337.1|15335|147
1652198460000|2022-05-10 16:01:00|15338.5|15337|15338.5|15337|15339.5|15337.3|15337.5|15335.6|60
1652198470000|2022-05-10 16:01:10|15339.5|15337.3|15338.5|15337|15339.5|15337.3|15338.5|15337|33
1652198480000|2022-05-10 16:01:20|15339.5|15338|15339.5|15337|15339.8|15338|15338.5|15336.6|30
1652198490000|2022-05-10 16:01:30|15338.5|15338|15339.5|15338|15339.5|15338|15338.5|15338|13
1652198500000|2022-05-10 16:01:40|15338.5|15337|15339.5|15338|15339.5|15338|15338.5|15336.6|28
1652198510000|2022-05-10 16:01:50|15340.5|15338.6|15340.5|15339|15340.5|15339|15340.1|15338.6|9
1652198520000|2022-05-10 16:02:00|15341.2|15339.7|15340.5|15339|15341.5|15340|15340.5|15338.6|81
1652198530000|2022-05-10 16:02:10|15339.5|15338|15340.5|15338|15340.5|15338|15339.5|15338|13
1652198540000|2022-05-10 16:02:20|15340.1|15338.6|15340.5|15339|15340.5|15339|15340.1|15338|37
1652198550000|2022-05-10 16:02:30|15341.5|15339.6|15341.5|15340|15341.5|15340|15341.1|15339.6|48
1652198560000|2022-05-10 16:02:40|15342.5||15341.5||15342.5||15341.5||14
1652198570000|2022-05-10 16:02:50|||||||||11
1652198580000|2022-05-10 16:03:00|15340.5|15339|15339.5|15338|15341.8|15340|15339.5|15338|23
1652198590000|2022-05-10 16:03:10|15338.5|15337|15338.5|15337|15339.5|15337|15338.5|15337|129
1652198610000|2022-05-10 16:03:30|15337.5|15336|15338.5|15337|15338.5|15337|15337.5|15336|71
1652198620000|2022-05-10 16:03:40|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|13
1652198630000|2022-05-10 16:03:50|15336.5|15335|15336.8|15334.3|15337.5|15336|15336.5|15334.3|34
1652198640000|2022-05-10 16:04:00||15335.3||15335.3||15335.3||15335.3|4
1652198650000|2022-05-10 16:04:10|15336.5|15334.3|15335.8|15334.3|15336.8|15335.3|15335.8|15334|122
1652198660000|2022-05-10 16:04:20|15334.8|15333.3|15335.8|15334.3|15336.8|15335.3|15334.8|15333.3|92
1652198680000|2022-05-10 16:04:40|15334.8|15333.3|15335.8|15334.3|15335.8|15334.3|15334.8|15333.3|165
1652198690000|2022-05-10 16:04:50|15334.8|15333.3|15336.8|15334.3|15336.8|15334.3|15334.8|15333.3|178
1652198700000|2022-05-10 16:05:00|15335.8|15335.3|15337.8|15336.3|15337.8|15336.3|15335.8|15335.3|111
1652198710000|2022-05-10 16:05:10|15338.8|15337.3|15339.8|15338.3|15339.8|15338.3|15338.8|15337.3|75
1652198720000|2022-05-10 16:05:20|15338.8|15337.3|15338.8|15337.3|15339.8|15338.3|15337.8|15336.3|337
1652198730000|2022-05-10 16:05:30|15337.8|15336.3|15338.8|15336.3|15338.8|15336.3|15337.8|15336.3|6
1652198740000|2022-05-10 16:05:40|15337.8|15335.6|15335.8|15334.3|15337.8|15335.8|15335.8|15334.3|99
1652198750000|2022-05-10 16:05:50|15336.5|15335|15336.8|15335.3|15337.8|15336.3|15335.8|15334.3|65
1652198760000|2022-05-10 16:06:00|15337.8|15336.3|15337.8|15336.3|15339.1|15337.3|15337.8|15336.3|103
1652198770000|2022-05-10 16:06:10|15338.8|15337.3|15336.8|15335.3|15338.8|15337.3|15336.8|15335.3|138
1652198780000|2022-05-10 16:06:20|15336.5|15335|15336.8|15335.3|15336.8|15335.3|15335.8|15334.3|247
1652198790000|2022-05-10 16:06:30|15337.1|15335.6|15337.8|15336.3|15338.8|15337.3|15337.1|15335.6|53
1652198800000|2022-05-10 16:06:40|15338.8|15337.3|15338.8|15337.3|15338.8|15337.3|15338.8|15337.3|29
1652198810000|2022-05-10 16:06:50|||||||||3
1652198820000|2022-05-10 16:07:00|15339.8|15338.3|15340.8|15339.3|15340.8|15339.3|15339.8|15338.3|26
1652198830000|2022-05-10 16:07:10|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|14
1652198840000|2022-05-10 16:07:20|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15
1652198850000|2022-05-10 16:07:30|15344.5|15342|15343.1|15341.6|15344.5|15342|15343.1|15341.6|39
1652198860000|2022-05-10 16:07:40|15344.1|15342.6|15344.5|15342|15344.5|15342.6|15343.1|15341.6|54
1652198870000|2022-05-10 16:07:50|15344.1|15341.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|23
1652198880000|2022-05-10 16:08:00|15342.8|15340.6|15344.1|15341.6|15344.1|15342.6|15342.8|15340.6|27
1652198890000|2022-05-10 16:08:10|15343.5|15342|15343.1|15341.6|15344.1|15342.6|15343.1|15341.5|4
1652198900000|2022-05-10 16:08:20|15343.5|15341|15341.8|15340.3|15343.5|15341.6|15341.8|15340.3|42
1652198910000|2022-05-10 16:08:30|15342.1|15339.3|15341.8|15340.3|15342.1|15340.3|15341.5|15339.3|11
1652198920000|2022-05-10 16:08:40|15340.8|15339.3|15341.8|15340.3|15341.8|15340.3|15340.8|15339.3|30
1652198930000|2022-05-10 16:08:50|15343.1|15341.6|15341.8|15340.3|15343.1|15341.6|15341.8|15340.3|34
1652198940000|2022-05-10 16:09:00|15343.1|15341.6|15341.8|15340.3|15343.5|15341.6|15341.8|15340.3|8
1652198950000|2022-05-10 16:09:10|15341.5|15339.3|15341.8|15339.3|15341.8|15340.3|15340.8|15339.3|32
1652198960000|2022-05-10 16:09:20|15341.1|15339.6|15340.8|15339.3|15341.8|15340.3|15340.8|15339.3|58
1652198970000|2022-05-10 16:09:30|||||||||2
1652198980000|2022-05-10 16:09:40|15341.5|15340|15341.8|15340.3|15341.8|15340.3|15340.8|15339|85
1652198990000|2022-05-10 16:09:50|15341.5|15340|15340.8|15339.3|15342.1|15340.3|15339.8|15338.3|144
1652199000000|2022-05-10 16:10:00|15339.8|15338.3|15338.8|15337.3|15340.8|15338.3|15338.8|15337.3|31
1652199010000|2022-05-10 16:10:10|15340.1|15337.6|15339.8|15338.3|15340.1|15338.3|15339.8|15337.3|18
1652199020000|2022-05-10 16:10:20|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|18
1652199030000|2022-05-10 16:10:30|15340.5|15339|15340.8|15339.3|15340.8|15339.3|15340.5|15338.3|5
1652199050000|2022-05-10 16:10:50|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15
1652199060000|2022-05-10 16:11:00|15342.8|15341.3|15340.8|15339.3|15343.1|15341.6|15340.8|15339.3|121
1652199070000|2022-05-10 16:11:10|15341.8|15339.6|15340.8|15339.3|15341.8|15339.6|15340.8|15339.3|22
1652199080000|2022-05-10 16:11:20|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|25
1652199090000|2022-05-10 16:11:30|15338.8|15337.3|15336.8|15335.3|15338.8|15337.3|15336.8|15335|39
1652199100000|2022-05-10 16:11:40|15337.8|15336.3|15335.8|15334.3|15337.8|15336.3|15335.8|15334.3|16
1652199110000|2022-05-10 16:11:50|15336.8|15335.3|15336.8|15335.3|15336.8|15335.3|15336.5|15334.3|21
1652199120000|2022-05-10 16:12:00|15337.1|15334.6|15336.8|15335.3|15337.1|15335.3|15336.8|15334.3|12
1652199130000|2022-05-10 16:12:10|15337.1|15335.6|15336.8|15335.3|15337.8|15335.6|15336.8|15335|4
1652199140000|2022-05-10 16:12:20|15336.5|15335|15336.8|15335.3|15337.1|15335.3|15335.8|15334.3|457
1652199150000|2022-05-10 16:12:30|15335.8|15334.3|15335.8|15333.3|15335.8|15334.3|15334.8|15333.3|13
1652199160000|2022-05-10 16:12:40|15335.1|15333.6|15333.8|15332.3|15335.8|15333.6|15333.5|15331.3|45
1652199170000|2022-05-10 16:12:50|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|51
1652199180000|2022-05-10 16:13:00|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331|4
1652199190000|2022-05-10 16:13:10|15334.8|15333.3|15334.8|15332.3|15334.8|15333.3|15334.5|15332.3|106
1652199200000|2022-05-10 16:13:20|15333.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332|18
1652199210000|2022-05-10 16:13:30|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|9
1652199220000|2022-05-10 16:13:40|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331|114
1652199230000|2022-05-10 16:13:50|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|21
1652199250000|2022-05-10 16:14:10|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|71
1652199260000|2022-05-10 16:14:20|15334.8|15333|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|21
1652199270000|2022-05-10 16:14:30|15334.8|15332.6|15334.8|15332.3|15334.8|15332.6|15333.8|15332.3|12
1652199280000|2022-05-10 16:14:40|15334.1|15332.6|15334.8|15333.3|15334.8|15333.3|15334.1|15332.3|42
1652199290000|2022-05-10 16:14:50|15334.5|15332.3|15333.8|15332.3|15334.5|15333|15333.8|15332.3|43
1652199300000|2022-05-10 16:15:00|15334.8|15333.3|15333.8|15332.3|15335.1|15333.3|15333.8|15332.3|115
1652199310000|2022-05-10 16:15:10|15333.1|15331.6|15332.8|15331.3|15333.8|15332.3|15332.8|15331.3|39
1652199320000|2022-05-10 16:15:20|||||||||29
1652199330000|2022-05-10 16:15:30|15331.8|15330.3|15330.8|15329.3|15331.8|15330.3|15330.8|15329.3|138
1652199340000|2022-05-10 16:15:40|15331.1|15329.6|15331.8|15329.3|15331.8|15330.3|15331.1|15329|42
1652199350000|2022-05-10 16:15:50|15331.1|15329.6|15330.8|15329.3|15332.1|15330.3|15330.8|15329|6
1652199360000|2022-05-10 16:16:00|15329.8|15328.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|41
1652199370000|2022-05-10 16:16:10|15331.8|15330.3|15331.8|15330.3|15332.8|15330.3|15331.8|15330.3|30
1652199380000|2022-05-10 16:16:20|15332.8|15331|15332.8|15331.3|15333.8|15332|15331.8|15330.3|70
1652199390000|2022-05-10 16:16:30|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|32
1652199420000|2022-05-10 16:17:00|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|15333.8|15332.3|19
1652199430000|2022-05-10 16:17:10|15335.8|15334.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333.3|12
1652199440000|2022-05-10 16:17:20|15334.5|15333|15334.8|15333.3|15334.8|15333.3|15334.5|15332.3|25
1652199450000|2022-05-10 16:17:30|15333.8|15332.3|15333.5|15332|15333.8|15332.3|15332.8|15331.3|166
1652199460000|2022-05-10 16:17:40|15333.8|15332.3|15334.8|15333.3|15334.8|15333.3|15333.8|15332.3|30
1652199470000|2022-05-10 16:17:50|15334.5|15332.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332|10
1652199480000|2022-05-10 16:18:00|15334.8|15333.3|15335.8|15334.3|15335.8|15334.3|15334.8|15332.3|9
1652199490000|2022-05-10 16:18:10|||||||||24
1652199510000|2022-05-10 16:18:30|15334.8|15333.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333|52
1652199520000|2022-05-10 16:18:40|||||||||1
1652199530000|2022-05-10 16:18:50|15335.8|15334.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333.3|11
1652199540000|2022-05-10 16:19:00|15333.8|15332.3|15334.8|15333.3|15335.1|15333.3|15333.8|15332|5
1652199550000|2022-05-10 16:19:10|||||||||4
1652199560000|2022-05-10 16:19:20|15334.5|15333|15334.8|15332.3|15334.8|15333|15333.8|15332.3|7
1652199570000|2022-05-10 16:19:30|15334.5|15333|15334.8|15333.3|15335|15333.3|15333.8|15332.3|35
1652199580000|2022-05-10 16:19:40|15335.1|15332.6|15333.8|15332.3|15335.1|15333.3|15333.8|15332.3|6
1652199590000|2022-05-10 16:19:50|15334.5|15332|15333.8|15332.3|15334.8|15333.3|15333.8|15332|84
1652199600000|2022-05-10 16:20:00|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331|48
1652199610000|2022-05-10 16:20:10|15334.1|15331.6|15332.8|15331.3|15334.1|15332.3|15332.8|15331.3|23
1652199630000|2022-05-10 16:20:30|||||||||20
1652199640000|2022-05-10 16:20:40|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|11
1652199650000|2022-05-10 16:20:50|15332.5|15331|15332.8|15330.3|15332.8|15331.3|15331.8|15330|5
1652199660000|2022-05-10 16:21:00|15331.8|15330|15331.8|15330.3|15332.8|15330.3|15331.8|15330|1
1652199670000|2022-05-10 16:21:10|||||||||9
1652199680000|2022-05-10 16:21:20|15331.5|15330|15330.8|15329.3|15331.5|15330|15330.8|15329.3|44
1652199700000|2022-05-10 16:21:40|15331.5|15330|15331.8|15329.3|15331.8|15330.3|15330.8|15329.3|63
1652199710000|2022-05-10 16:21:50|15331.1|15329.6|15330.8|15328.3|15331.1|15329.6|15330.8|15328.3|4
1652199720000|2022-05-10 16:22:00|15330.5|15329.3|15330.8|15328.3|15330.8|15329.3|15329.8|15328.3|6
1652199730000|2022-05-10 16:22:10||15329.3||15329.3||15329.3||15329.3|3
1652199740000|2022-05-10 16:22:20|15330.1|15328.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|19
1652199750000|2022-05-10 16:22:30|15330.5|15329|15329.8|15328.3|15330.5|15329|15329.8|15328.3|10
1652199760000|2022-05-10 16:22:40|15330.8||15329.8||15330.8||15329.8||3
1652199770000|2022-05-10 16:22:50|||||||||2
1652199780000|2022-05-10 16:23:00|||||||||30
1652199790000|2022-05-10 16:23:10|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|68
1652199810000|2022-05-10 16:23:30|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|36
1652199820000|2022-05-10 16:23:40|||||||||12
1652199830000|2022-05-10 16:23:50|15329.8|15328.3|15330.8|15329.3|15331.3|15329.3|15329.8|15328|5
1652199840000|2022-05-10 16:24:00|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|20
1652199850000|2022-05-10 16:24:10|15330.8|15329.3|15329.8|15328.3|15331.1|15329.3|15329.8|15328.3|6
1652199860000|2022-05-10 16:24:20|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|14
1652199870000|2022-05-10 16:24:30|||||||||9
1652199880000|2022-05-10 16:24:40|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|9
1652199890000|2022-05-10 16:24:50|||||||||32
1652199900000|2022-05-10 16:25:00|||||||||1
1652199910000|2022-05-10 16:25:10|15330.8|15329.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|18
1652199920000|2022-05-10 16:25:20|15328.8|15327.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|44
1652199930000|2022-05-10 16:25:30|15327.8|15326.3|15327.8|15326.3|15328.8|15327.3|15327.8|15326.3|65
1652199940000|2022-05-10 16:25:40|15327.5|15325.3|15327.8|15326.3|15327.8|15326.3|15327.5|15325.3|4
1652199950000|2022-05-10 16:25:50|15328.2|15325.3|15327.8|15326.3|15328.2|15326.3|15327.8|15325.3|0
1652199960000|2022-05-10 16:26:00|||||||||5
1652199970000|2022-05-10 16:26:10|15328.8|15326.7|15328.8|15326.3|15328.8|15327.3|15327.8|15326.3|49
1652199980000|2022-05-10 16:26:20|15327.8||15327.8||15327.8||15327.8||0
1652199990000|2022-05-10 16:26:30|15328.8|15326|15327.8|15326.3|15328.8|15326.7|15327.8|15326|193
1652200010000|2022-05-10 16:26:50|||||||||7
1652200020000|2022-05-10 16:27:00|15329.2|15326.7|15328.8|15327.3|15329.2|15327.3|15328.8|15326.3|16
1652200030000|2022-05-10 16:27:10|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|15
1652200040000|2022-05-10 16:27:20|||||||||5
1652200050000|2022-05-10 16:27:30|15329.2|15326.7|15327.8|15326.3|15329.2|15326.7|15327.8|15326.3|17
1652200060000|2022-05-10 16:27:40|15327.1|15325.6|15327.8|15325.3|15327.8|15326.3|15326.8|15325.3|47
1652200070000|2022-05-10 16:27:50||15326.3||15326.3||15326.3||15326.3|0
1652200080000|2022-05-10 16:28:00|15326.8|15325.3|15327.8|15326.3|15327.8|15326.3|15326.8|15325|11
1652200090000|2022-05-10 16:28:10|15326.8|15325.3|15326.8|15325.3|15327|15325.3|15326.5|15324.3|65
1652200100000|2022-05-10 16:28:20|15327.8||15326.8||15327.8||15326.8||4
1652200110000|2022-05-10 16:28:30|||||||||6
1652200120000|2022-05-10 16:28:40|15327.2|15325.7|15326.8|15325.3|15327.2|15325.7|15326.8|15325.3|5
1652200130000|2022-05-10 16:28:50|15327.8|15325.7|15326.8|15325.3|15327.8|15325.7|15326.8|15325.3|4
1652200140000|2022-05-10 16:29:00|15327.8|15326|15327.8|15325.3|15328.2|15326|15326.8|15325|22
1652200150000|2022-05-10 16:29:10||15326.3||15326.3||15326.3||15325.3|1
1652200160000|2022-05-10 16:29:20|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15325.5|15324|78
1652200170000|2022-05-10 16:29:30|15325.5|15324|15326.8|15324.3|15327.2|15324.7|15325.5|15324|23
1652200180000|2022-05-10 16:29:40||15325.3||15325.3||15325.3||15325.3|38
1652200190000|2022-05-10 16:29:50|||||||||2
1652200200000|2022-05-10 16:30:00|15327.1|15325.6|15328.8|15327.3|15328.8|15327.3|15327.1|15325.6|79
1652200210000|2022-05-10 16:30:10|15329.2|15326.7|15327.8|15326.3|15329.2|15326.7|15327.8|15326.3|1
1652200220000|2022-05-10 16:30:20|15328.5|15326|15328.8|15327.3|15328.8|15327.3|15327.8|15326|67
1652200230000|2022-05-10 16:30:30|||||||||25
1652200240000|2022-05-10 16:30:40|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|28
1652200250000|2022-05-10 16:30:50|15328.8|15327.3|15329.8|15328.3|15330.8|15328.7|15328.8|15326.3|55
1652200260000|2022-05-10 16:31:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|3
1652200270000|2022-05-10 16:31:10|15329.8|15328.3|15331.8|15330.3|15331.8|15330.3|15329.8|15328.3|26
1652200280000|2022-05-10 16:31:20|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|20
1652200290000|2022-05-10 16:31:30|15332|15330.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|117
1652200300000|2022-05-10 16:31:40|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|96
1652200310000|2022-05-10 16:31:50|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|13
1652200320000|2022-05-10 16:32:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|118
1652200330000|2022-05-10 16:32:10|15331.8|15330.3|15331.8|15329.3|15331.8|15330.3|15330.8|15329.3|48
1652200340000|2022-05-10 16:32:20|15331.2|15329.7|15330.8|15329.3|15331.8|15329.7|15330.8|15329.3|0
1652200350000|2022-05-10 16:32:30|15331.5|15330|15331.8|15330.3|15331.8|15330.3|15330.8|15329|9
1652200360000|2022-05-10 16:32:40||15329.3||15329.3||15329.3||15329.3|4
1652200370000|2022-05-10 16:32:50|15331.5|15330|15333.8|15332.3|15333.8|15332.3|15331.5|15330|59
1652200380000|2022-05-10 16:33:00|15332.8|15331.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|130
1652200390000|2022-05-10 16:33:10|15332.8||15332.8||15332.8||15332.8||23
1652200400000|2022-05-10 16:33:20|15331.8|15330.6|15332.5|15331|15332.8|15331.3|15331.8|15330.6|49
1652200410000|2022-05-10 16:33:30|15331.8|15330.3|15332.8|15330.3|15333.3|15330.8|15331.8|15330|59
1652200420000|2022-05-10 16:33:40|15331.8|15331.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|4
1652200440000|2022-05-10 16:34:00|15332.8|15331.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|117
1652200450000|2022-05-10 16:34:10|15330.8|15329.3|15331.8|15330.3|15331.8|15330.3|15330.8|15329.3|71
1652200460000|2022-05-10 16:34:20||15329.3||15330.3||15330.3||15329.3|10
1652200470000|2022-05-10 16:34:30|15332.8|15331.3|15333.8|15331.3|15333.8|15331.3|15332.8|15331.3|25
1652200480000|2022-05-10 16:34:40|15333.2|15331.7|15333.5|15332|15333.8|15332.3|15332.8|15331.3|32
1652200490000|2022-05-10 16:34:50|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|0
1652200500000|2022-05-10 16:35:00|15334.8||15334.8||15334.8||15334.8||20
1652200510000|2022-05-10 16:35:10|15333.8|15332.6|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|23
1652200520000|2022-05-10 16:35:20|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|26
1652200530000|2022-05-10 16:35:30|15334.8|15332.7|15334.8|15333.3|15335.8|15333.7|15333.8|15332.3|35
1652200540000|2022-05-10 16:35:40|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|4
1652200550000|2022-05-10 16:35:50|||||||||12
1652200560000|2022-05-10 16:36:00|||||||||32
1652200570000|2022-05-10 16:36:10|||||||||2
1652200580000|2022-05-10 16:36:20|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|22
1652200590000|2022-05-10 16:36:30|15331.8|15330.3|15332.8|15330.3|15332.8|15330.3|15331.8|15330.3|59
1652200600000|2022-05-10 16:36:40|15332.2|15330.7|15332.8|15331.3|15332.8|15331.3|15331.8|15330.3|17
1652200610000|2022-05-10 16:36:50|15331.8|15330.3|15331.8|15330.3|15333.2|15331.3|15331.8|15330.3|17
1652200620000|2022-05-10 16:37:00|15332.8|15331.3|15332.2|15330.7|15333.2|15331.3|15332.2|15330.3|62
1652200630000|2022-05-10 16:37:10|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|6
1652200640000|2022-05-10 16:37:20|||||||||2
1652200650000|2022-05-10 16:37:30|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|2
1652200660000|2022-05-10 16:37:40|||||||||1
1652200670000|2022-05-10 16:37:50|15330.5|15329|15330.8|15328.3|15330.8|15329.3|15329.8|15328|18
1652200680000|2022-05-10 16:38:00|15330.2|15328.7|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|9
1652200690000|2022-05-10 16:38:10|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|3
1652200720000|2022-05-10 16:38:40|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|31
1652200730000|2022-05-10 16:38:50|15330.1|15328.6|15330.8|15329.3|15330.8|15329.3|15330.1|15328.6|3
1652200740000|2022-05-10 16:39:00|15331.1|15329.6|15330.8|15329.3|15331.8|15330.3|15330.8|15329.3|106
1652200770000|2022-05-10 16:39:30|15331.2|15329.7|15331.8|15329.3|15331.8|15329.7|15331.2|15329.3|8
1652200780000|2022-05-10 16:39:40|15331.5|15330|15332.8|15331.3|15332.8|15331.3|15331.5|15330|4
1652200800000|2022-05-10 16:40:00|15332.1|15330.6|15332.8|15331.3|15332.8|15331.3|15332.1|15330.6|2
1652200810000|2022-05-10 16:40:10|15331.8|15330.3|15332.8|15331.3|15332.8|15331.3|15331.8|15330.3|7
1652200830000|2022-05-10 16:40:30|15333.8|15331.7|15332.8|15331.3|15333.8|15331.7|15332.8|15331.3|6
1652200840000|2022-05-10 16:40:40||15330.3||15330.3||15330.3||15330.3|22
1652200850000|2022-05-10 16:40:50|15332.2|15330.7|15333.2|15330.7|15333.2|15331.3|15331.8|15330|5
1652200860000|2022-05-10 16:41:00|15332.8|15330.3|15332.8|15330.3|15333|15331|15331.8|15330.3|25
1652200870000|2022-05-10 16:41:10|15332.5|15330|15332.8|15330.3|15332.8|15330.3|15331.8|15330|15
1652200880000|2022-05-10 16:41:20|15332.2|15330.7|15331.8|15330.3|15332.2|15330.7|15331.8|15330.3|0
1652200890000|2022-05-10 16:41:30|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|20
1652200910000|2022-05-10 16:41:50|||||||||6
1652200920000|2022-05-10 16:42:00|15333.8|15332.3|15333.8|15332.3|15334.2|15332.3|15332.8|15331.3|21
1652200930000|2022-05-10 16:42:10|15334.2|15331.7|15334.8|15333.3|15335.8|15333.3|15332.8|15331.3|10
1652200940000|2022-05-10 16:42:20|15335.8|15334.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333.3|3
1652200950000|2022-05-10 16:42:30|||||||||1
1652200960000|2022-05-10 16:42:40|15335.8||15335.8||15335.8||15334.8||1
1652200970000|2022-05-10 16:42:50|15336.1|15333.6|15335.8|15334.3|15336.1|15334.3|15335.8|15333.6|78
1652200980000|2022-05-10 16:43:00|15337.2|15334.7|15335.8|15334.3|15337.2|15334.7|15335.8|15334.3|3
1652200990000|2022-05-10 16:43:10|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|27
1652201000000|2022-05-10 16:43:20|15335.1|15333.6|15335.8|15334.3|15336.2|15334.3|15334.8|15333.3|25
1652201010000|2022-05-10 16:43:30|15334.8|15333.3|15335.8|15333.3|15335.8|15334.3|15334.8|15333.3|17
1652201020000|2022-05-10 16:43:40|15334.8|15333.7|15334.8|15333.3|15336.2|15333.7|15334.8|15332.8|3
1652201030000|2022-05-10 16:43:50|15335.8|15333.7|15334.8|15333.3|15335.8|15333.7|15334.8|15333.3|0
1652201070000|2022-05-10 16:44:30|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|13
1652201080000|2022-05-10 16:44:40|15336.8|15335.3|15336.8|15335.3|15336.8|15335.3|15336.8|15335.3|29
1652201090000|2022-05-10 16:44:50|15336.2|15334.3|15335.8|15334.3|15336.2|15334.7|15335.8|15334.3|2
1652201110000|2022-05-10 16:45:10|15336.8|15335.3|15336.8|15334.3|15337.2|15335.3|15335.8|15334.3|45
1652201120000|2022-05-10 16:45:20|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332|102
1652201130000|2022-05-10 16:45:30|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|45
1652201140000|2022-05-10 16:45:40|||||||||3
1652201150000|2022-05-10 16:45:50||15331.3||15332.3||15332.3||15331.3|52
1652201160000|2022-05-10 16:46:00|15334.8|15333.3|15334.8|15333.3|15335.2|15333.3|15333.8|15332.3|55
1652201230000|2022-05-10 16:47:10|15335.5|15334|15334.8|15333.3|15335.5|15334|15334.8|15333.3|17
1652201250000|2022-05-10 16:47:30|||||||||3
1652201260000|2022-05-10 16:47:40|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|22
1652201270000|2022-05-10 16:47:50|15335.5|15334|15334.8|15333.3|15335.5|15334|15334.8|15333.3|34
1652201280000|2022-05-10 16:48:00|||||||||20
1652201300000|2022-05-10 16:48:20|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|127
1652201310000|2022-05-10 16:48:30|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|35
1652201330000|2022-05-10 16:48:50|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|16
1652201340000|2022-05-10 16:49:00|15332.8|15331.3|15332.8|15331.3|15333.2|15331.3|15332.8|15330.7|15
1652201350000|2022-05-10 16:49:10|15333.8|15332.3|15332.8|15331.3|15334.2|15332.3|15332.8|15331.3|72
1652201360000|2022-05-10 16:49:20|15331.8|15330.3|15333.8|15332.3|15333.8|15332.3|15331.8|15330.3|22
1652201370000|2022-05-10 16:49:30|15334.2|15331.3|15333.8|15332.3|15334.2|15332.3|15333.8|15331.3|60
1652201380000|2022-05-10 16:49:40|15332.8|15331.3|15333.8|15331.3|15334.2|15332.3|15332.8|15331.3|28
1652201390000|2022-05-10 16:49:50|15332.8|15332.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331.3|8
1652201420000|2022-05-10 16:50:20|||||||||2
1652201430000|2022-05-10 16:50:30|||||||||4
1652201440000|2022-05-10 16:50:40|15334.8|15332.7|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|9
1652201450000|2022-05-10 16:50:50|15334.2|15332.7|15333.8|15332.3|15334.8|15332.7|15333.8|15332.3|7
1652201460000|2022-05-10 16:51:00|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331.3|33
1652201470000|2022-05-10 16:51:10|||||||||1
1652201480000|2022-05-10 16:51:20|||||||||3
1652201490000|2022-05-10 16:51:30|15334.1|15332.6|15334.8|15333.3|15334.8|15333.3|15334.1|15332.6|23
1652201520000|2022-05-10 16:52:00|15335.8|15334|15334.8|15333.3|15336.2|15334.3|15334.8|15333.3|33
1652201530000|2022-05-10 16:52:10|15335.8|15334|15335.8|15334.3|15336.2|15334.3|15334.8|15333.3|21
1652201540000|2022-05-10 16:52:20|15334.8|15333.3|15334.8|15332.3|15334.8|15333.3|15334.8|15332.3|5
1652201550000|2022-05-10 16:52:30|15333.8|15333.3|15333.8|15332.3|15333.8|15333.3|15333.8|15332.3|16
1652201560000|2022-05-10 16:52:40|15334.8||15334.8||15334.8||15333.8||14
1652201570000|2022-05-10 16:52:50|15334.5|15332|15333.8|15332.3|15334.8|15333.3|15333.8|15332|4
1652201580000|2022-05-10 16:53:00|15332.8|15331.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|14
1652201590000|2022-05-10 16:53:10|15332.1|15330.6|15332.8|15331.3|15332.8|15331.3|15332.1|15330.3|4
1652201600000|2022-05-10 16:53:20|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|23
1652201610000|2022-05-10 16:53:30|15330.8|15329.3|15330.8|15329.3|15330.8|15330.3|15330.8|15329.3|46
1652201620000|2022-05-10 16:53:40|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15330.8|15329.3|23
1652201630000|2022-05-10 16:53:50|15330.8|15329.3|15331.8|15330.3|15331.8|15330.3|15330.8|15329.3|6
1652201640000|2022-05-10 16:54:00|15331.2|15329.3|15331.8|15329.3|15331.8|15330.3|15330.8|15329.3|36
1652201650000|2022-05-10 16:54:10|15332.2|15329.7|15331.8|15330.3|15332.2|15330.3|15330.8|15329.3|5
1652201670000|2022-05-10 16:54:30|||||||||2
1652201680000|2022-05-10 16:54:40|||||||||31
1652201690000|2022-05-10 16:54:50|||||||||6
1652201700000|2022-05-10 16:55:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|19
1652201710000|2022-05-10 16:55:10|15330.2|15328.3|15329.8|15328.3|15330.2|15328.7|15329.8|15328.3|28
1652201720000|2022-05-10 16:55:20|15330.8|15329.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|51
1652201730000|2022-05-10 16:55:30|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|16
1652201740000|2022-05-10 16:55:40|15330.5|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|11
1652201770000|2022-05-10 16:56:10|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|8
1652201780000|2022-05-10 16:56:20|||||||||2
1652201790000|2022-05-10 16:56:30|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|12
1652201820000|2022-05-10 16:57:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|6
1652201840000|2022-05-10 16:57:20|15331.8|15330.3|15329.8|15328.3|15332.2|15330.3|15329.8|15328.3|37
1652201850000|2022-05-10 16:57:30|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|32
1652201870000|2022-05-10 16:57:50|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327|26
1652201880000|2022-05-10 16:58:00|15329.2|15327.7|15329.8|15328.3|15330.2|15328.3|15329.2|15327.3|4
1652201900000|2022-05-10 16:58:20|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|36
1652201920000|2022-05-10 16:58:40|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|13
1652201930000|2022-05-10 16:58:50|15329.8|15328.3|15329.8|15327.3|15330.2|15328.3|15329.8|15327.3|8
1652201940000|2022-05-10 16:59:00||15328.3||15327.3||15328.3||15327.3|17
1652201950000|2022-05-10 16:59:10|15329.5|15328|15329.8|15328.3|15329.8|15328.3|15329.5|15328|0
1652201960000|2022-05-10 16:59:20|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15
1652201970000|2022-05-10 16:59:30|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|29
1652201980000|2022-05-10 16:59:40|||||||||5
1652202000000|2022-05-10 17:00:00|||||||||7
1652202010000|2022-05-10 17:00:10|||||||||10
1652202020000|2022-05-10 17:00:20|||||||||2
1652202030000|2022-05-10 17:00:30|||||||||1
1652202040000|2022-05-10 17:00:40|15330.8|15329.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|34
1652202060000|2022-05-10 17:01:00|15330.8|15328.7|15331.8|15330.3|15331.8|15330.3|15330.8|15328.7|6
1652202070000|2022-05-10 17:01:10|15330.8|15329.3|15330.8|15329.3|15331.8|15330.3|15330.8|15329|8
1652202080000|2022-05-10 17:01:20|15329.8|15328.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|6
1652202090000|2022-05-10 17:01:30|||||||||1
1652202110000|2022-05-10 17:01:50|15329.8|15328.3|15332.8|15331.3|15332.8|15331.3|15329.8|15328.3|36
1652202120000|2022-05-10 17:02:00|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15330.8|15329.3|27
1652202130000|2022-05-10 17:02:10|15330.8|15329.3|15329.8|15328.3|15331.8|15330.3|15329.8|15328.3|9
1652202140000|2022-05-10 17:02:20|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|3
1652202150000|2022-05-10 17:02:30|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|92
1652202160000|2022-05-10 17:02:40|15327.8|15326.3|15327.8|15326.3|15328.8|15327.3|15327.8|15326.3|60
1652202180000|2022-05-10 17:03:00|15328.8|15326.7|15327.8|15326.3|15328.8|15326.7|15327.8|15326.3|5
1652202190000|2022-05-10 17:03:10|15328.8||15328.8||15328.8||15328.8||0
1652202200000|2022-05-10 17:03:20|15329.2|15327.3|15328.8|15327.3|15329.2|15327.3|15328.8|15326.3|0
1652202210000|2022-05-10 17:03:30|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327|5
1652202220000|2022-05-10 17:03:40|15329.5|15327|15328.8|15327.3|15329.8|15327.7|15328.8|15326.3|0
1652202230000|2022-05-10 17:03:50||15326.3||15326.3||15327.3||15326.3|0
1652202240000|2022-05-10 17:04:00|15327.8||15327.8||15327.8||15327.8||2
1652202250000|2022-05-10 17:04:10|15326.8|15325.3|15327.8|15325.3|15328.2|15325.7|15326.8|15325.3|18
1652202260000|2022-05-10 17:04:20|15326.8|15325|15327.8|15326.3|15327.8|15326.3|15326.8|15325|6
1652202270000|2022-05-10 17:04:30||15325.3||15326.3||15326.3||15325.3|4
1652202280000|2022-05-10 17:04:40|15328.1|15326.6|15328.8|15327.3|15328.8|15327.3|15328.1|15326.6|11
1652202290000|2022-05-10 17:04:50|15327.8|15326.3|15327.8|15326.3|15327.8|15327.3|15327.8|15326.3|0
1652202300000|2022-05-10 17:05:00|15327.1|15325.6|15328.8|15326.3|15328.8|15326.3|15327.1|15325.3|19
1652202310000|2022-05-10 17:05:10|15328.5|15327.3|15328.8|15327.3|15328.8|15327.3|15328.5|15326.3|2
1652202320000|2022-05-10 17:05:20|15329.2|15326.7|15328.8|15327.3|15329.2|15327.3|15328.8|15326.7|1
1652202330000|2022-05-10 17:05:30|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|0
1652202340000|2022-05-10 17:05:40|15328.8|15327.3|15328.8|15326.3|15328.8|15327.3|15327.8|15326.3|2
1652202350000|2022-05-10 17:05:50|15327.8|15326.7|15327.8|15326.3|15328.8|15326.7|15327.8|15326.3|0
1652202360000|2022-05-10 17:06:00|15326.8|15325.3|15325.5|15324|15326.8|15325.3|15325.5|15324|15
1652202370000|2022-05-10 17:06:10|||||||||16
1652202380000|2022-05-10 17:06:20|15326.5|15324.7|15326.8|15325.3|15327.2|15325.3|15326.5|15324.7|2
1652202390000|2022-05-10 17:06:30|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|24
1652202400000|2022-05-10 17:06:40|15325.8|15323.3|15325.5|15324|15325.8|15324|15325.5|15323.3|8
1652202430000|2022-05-10 17:07:10|15326.2|15324.7|15325.5|15324|15327.2|15325.3|15325.5|15324|29
1652202440000|2022-05-10 17:07:20||15323||15323||15323||15323|0
1652202450000|2022-05-10 17:07:30|15325.8|15324|15326.8|15325.3|15326.8|15325.3|15325.8|15324|9
1652202460000|2022-05-10 17:07:40|15325.8|15324.3|15325.5|15324|15325.8|15324.3|15325.5|15324|12
1652202470000|2022-05-10 17:07:50|||||||||2
1652202480000|2022-05-10 17:08:00|||||||||1
1652202490000|2022-05-10 17:08:10|15326.8|15324.3|15326.8|15325.3|15326.8|15325.3|15326.3|15324.3|32
1652202510000|2022-05-10 17:08:30|15327.2|15324.7|15323.5|15322|15327.2|15325.3|15323.5|15322|197
1652202520000|2022-05-10 17:08:40|15324.5|15323|15324.5|15323|15325.5|15323.7|15324.5|15323|49
1652202530000|2022-05-10 17:08:50|15325.5|15322.6|15324.5|15323|15325.5|15323.3|15324.5|15322.6|5
1652202550000|2022-05-10 17:09:10|15323.8|15322.3|15324.1|15322.6|15324.1|15322.6|15323.5|15322|21
1652202560000|2022-05-10 17:09:20|15324.5|15323|15324.5|15322|15324.8|15323|15323.5|15322|1
1652202570000|2022-05-10 17:09:30||15323||15323||15323||15323|0
1652202580000|2022-05-10 17:09:40|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|6
1652202590000|2022-05-10 17:09:50|||||||||2
1652202610000|2022-05-10 17:10:10|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|4
1652202620000|2022-05-10 17:10:20|15324.5|15323|15324.5|15323|15324.5|15323|15323.5|15322|25
1652202630000|2022-05-10 17:10:30|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|0
1652202640000|2022-05-10 17:10:40|15324.5|15323|15324.5|15322|15324.8|15323|15324.5|15322|12
1652202650000|2022-05-10 17:10:50|15324.1|15322.6|15324.5|15322|15324.5|15322.6|15324.1|15322|28
1652202660000|2022-05-10 17:11:00|15323.5||15323.5||15323.5||15323.5||0
1652202670000|2022-05-10 17:11:10|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|4
1652202690000|2022-05-10 17:11:30|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|14
1652202710000|2022-05-10 17:11:50|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|1
1652202720000|2022-05-10 17:12:00|||||||||1
1652202740000|2022-05-10 17:12:20|||||||||1
1652202750000|2022-05-10 17:12:30|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|125
1652202760000|2022-05-10 17:12:40||15320||15321||15321||15320|1
1652202770000|2022-05-10 17:12:50|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|71
1652202780000|2022-05-10 17:13:00|||||||||1
1652202790000|2022-05-10 17:13:10|15323.8|15322.3|15323.5|15322|15323.8|15322.3|15323.5|15322|1
1652202800000|2022-05-10 17:13:20|15324.5||15324.5||15324.5||15324.5||18
1652202810000|2022-05-10 17:13:30|15323.8|15322.3|15323.5|15322|15324.5|15323|15323.5|15322|23
1652202820000|2022-05-10 17:13:40|||||||||1
1652202830000|2022-05-10 17:13:50|||||||||3
1652202840000|2022-05-10 17:14:00|||||||||1
1652202850000|2022-05-10 17:14:10|||||||||26
1652202870000|2022-05-10 17:14:30|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|15
1652202890000|2022-05-10 17:14:50|||||||||20
1652202900000|2022-05-10 17:15:00|||||||||19
1652202920000|2022-05-10 17:15:20|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|18
1652202930000|2022-05-10 17:15:30|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|71
1652202950000|2022-05-10 17:15:50|15322.5|15321|15323.5|15322|15323.5|15322|15322.5|15321|24
1652202960000|2022-05-10 17:16:00|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|80
1652202970000|2022-05-10 17:16:10|15322.8|15321.3|15322.5|15321|15323.5|15322|15322.5|15321|5
1652202980000|2022-05-10 17:16:20|15323.2|15321.7|15323.5|15322|15323.5|15322|15323.2|15321.7|22
1652203000000|2022-05-10 17:16:40|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|31
1652203010000|2022-05-10 17:16:50|||||||||2
1652203020000|2022-05-10 17:17:00|15321.5|15320|15322.5|15321|15322.5|15321|15321.5|15320|16
1652203030000|2022-05-10 17:17:10|||||||||25
1652203060000|2022-05-10 17:17:40|||||||||10
1652203080000|2022-05-10 17:18:00|15323.1|15320.6|15325.8|15323.3|15325.8|15324|15323.1|15320.6|35
1652203090000|2022-05-10 17:18:10|15325.1|15323.6|15325.5|15324|15325.5|15324|15325.1|15323|0
1652203100000|2022-05-10 17:18:20|15326.1|15323.6|15326.8|15325.3|15326.8|15325.3|15326.1|15323.6|0
1652203120000|2022-05-10 17:18:40|15325.8|15324.3|15326.8|15324.3|15326.8|15325.3|15325.5|15324|6
1652203130000|2022-05-10 17:18:50|15327.2|15324.7|15327.8|15326.3|15327.8|15326.3|15326.8|15324.7|46
1652203140000|2022-05-10 17:19:00|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|5
1652203160000|2022-05-10 17:19:20|15327.8|15326.3|15328.8|15327.3|15328.8|15327.3|15327.8|15326.3|6
1652203170000|2022-05-10 17:19:30|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|13
1652203180000|2022-05-10 17:19:40|15327.8|15325.7|15326.8|15325.3|15327.8|15325.7|15326.8|15325.3|6
1652203190000|2022-05-10 17:19:50|15327.8|15325.7|15326.8|15325.3|15327.8|15325.7|15326.8|15325.3|10
1652203200000|2022-05-10 17:20:00|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|13
1652203210000|2022-05-10 17:20:10|15327.8|15325.7|15326.8|15325.3|15327.8|15325.7|15326.8|15325.3|1
1652203230000|2022-05-10 17:20:30|||||||||1
1652203260000|2022-05-10 17:21:00|15327.2|15325.7|15327.8|15326.3|15327.8|15326.3|15327.2|15325.7|2
1652203290000|2022-05-10 17:21:30|15328.8|15326.8|15327.8|15326.3|15328.8|15326.8|15327.8|15326.3|2
1652203310000|2022-05-10 17:21:50|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|12
1652203370000|2022-05-10 17:22:50|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|3
1652203380000|2022-05-10 17:23:00|15325.5|15324|15326.5|15325|15326.8|15325|15325.5|15324|14
1652203390000|2022-05-10 17:23:10|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15326.5|15324.3|0
1652203400000|2022-05-10 17:23:20|||||||||1
1652203450000|2022-05-10 17:24:10|||||||||1
1652203460000|2022-05-10 17:24:20|15324.5|15324.3|15323.5|15322|15324.5|15324.3|15323.5|15322|12
1652203480000|2022-05-10 17:24:40|||||||||1
1652203490000|2022-05-10 17:24:50|15322.8|15321|15322.5|15321|15322.8|15321.3|15322.5|15321|3
1652203500000|2022-05-10 17:25:00|15321.8|15320|15321.5|15320|15321.8|15320.3|15321.5|15320|3
1652203530000|2022-05-10 17:25:30|15320.5|15319|15321.5|15320|15321.5|15320|15320.5|15319|34
1652203540000|2022-05-10 17:25:40|||||||||1
1652203550000|2022-05-10 17:25:50|15322.2|15320.7|15322.5|15321|15322.5|15321|15322.2|15320.7|11
1652203570000|2022-05-10 17:26:10|15323.5|15322|15323.5|15322|15324.5|15323|15323.5|15321.6|23
1652203580000|2022-05-10 17:26:20|15322.8|15321|15322.5|15321|15322.8|15321.3|15322.5|15321|2
1652203590000|2022-05-10 17:26:30|15323.5|15322|15322.5|15321|15323.5|15322|15322.5|15321|10
1652203610000|2022-05-10 17:26:50|15323.8|15321.3|15323.5|15322|15323.8|15322|15323.5|15321|2
1652203620000|2022-05-10 17:27:00|||||||||2
1652203630000|2022-05-10 17:27:10|||||||||1
1652203640000|2022-05-10 17:27:20|15323.8|15322.3|15324.5|15323|15324.5|15323|15323.8|15322.3|4
1652203660000|2022-05-10 17:27:40|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|1
1652203680000|2022-05-10 17:28:00|||||||||2
1652203690000|2022-05-10 17:28:10||15323||15324||15324||15323|0
1652203700000|2022-05-10 17:28:20|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|3
1652203710000|2022-05-10 17:28:30|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|3
1652203720000|2022-05-10 17:28:40|15324.5|15323|15324.5|15323|15325.5|15324|15324.5|15323|18
1652203730000|2022-05-10 17:28:50|15324.8|15323.3|15324.5|15323|15325.8|15324|15324.5|15323|0
1652203750000|2022-05-10 17:29:10|||||||||2
1652203760000|2022-05-10 17:29:20|15324.8|15322|15324.8|15322.3|15324.8|15323|15324.8|15322|1
1652203770000|2022-05-10 17:29:30|15324.5|15322|15323.5|15322|15324.5|15322.3|15323.5|15322|0
1652203800000|2022-05-10 17:30:00|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|6
1652203810000|2022-05-10 17:30:10|15321.5|15320|15319.5|15318|15321.5|15320|15319.5|15318|86
1652203820000|2022-05-10 17:30:20|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|29
1652203830000|2022-05-10 17:30:30|15319.5|15318|15320.5|15319|15320.5|15319|15319.5|15318|43
1652203840000|2022-05-10 17:30:40|15319.5|15318|15319.5|15318|15320.5|15319|15319.5|15317.6|21
1652203850000|2022-05-10 17:30:50|15320.5|15318.6|15319.5|15318|15320.6|15318.6|15319.5|15318|1
1652203860000|2022-05-10 17:31:00|||||||||15
1652203880000|2022-05-10 17:31:20|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|10
1652203890000|2022-05-10 17:31:30|15320.1|15317.6|15319.5|15318|15320.8|15318.3|15319.5|15317.6|12
1652203900000|2022-05-10 17:31:40|15319.8|15318.3|15320.5|15318|15320.5|15318.3|15319.5|15318|2
1652203910000|2022-05-10 17:31:50|15320.1|15318.6|15320.5|15318|15320.5|15318.6|15319.5|15317.6|10
1652203920000|2022-05-10 17:32:00|15319.5|15318.3|15320.5|15318|15320.5|15318.3|15319.5|15318|26
1652203930000|2022-05-10 17:32:10|15320.1|15318.6|15319.5|15318|15320.5|15318.6|15319.5|15318|2
1652203940000|2022-05-10 17:32:20||15317||15317||15318||15317|2
1652203950000|2022-05-10 17:32:30|15319.1|15317.6|15319.5|15318|15319.5|15318|15319.1|15317.6|0
1652203960000|2022-05-10 17:32:40|15320.5||15319.5||15320.5||15319.5||6
1652203980000|2022-05-10 17:33:00|||||||||1
1652204000000|2022-05-10 17:33:20|15320.5||15320.5||15320.5||15320.5||37
1652204010000|2022-05-10 17:33:30|15319.5|15318.6|15319.5|15318|15320.5|15318.6|15319.5|15317.6|11
1652204020000|2022-05-10 17:33:40|15320.5|15318.3|15320.5|15318|15320.5|15318.3|15319.5|15317.6|1
1652204030000|2022-05-10 17:33:50|15319.5|15319|15320.5|15318|15320.5|15319|15319.5|15318|36
1652204040000|2022-05-10 17:34:00|15320.1|15318.6|15319.5|15318|15320.1|15318.6|15319.5|15318|35
1652204050000|2022-05-10 17:34:10|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|14
1652204060000|2022-05-10 17:34:20|15318.8|15316.3|15317.5|15316|15318.8|15316.3|15317.5|15316|6
1652204080000|2022-05-10 17:34:40|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|11
1652204100000|2022-05-10 17:35:00|||||||||6
1652204120000|2022-05-10 17:35:20|15319.5|15318|15319.5|15318|15319.5|15318|15319.5|15318|1
1652204130000|2022-05-10 17:35:30|15319.2|15317.7|15318.5|15317|15319.2|15317.7|15318.5|15317|0
1652204140000|2022-05-10 17:35:40|15317.5|15316|15317.5|15316|15317.5|15316|15317.5|15316|4
1652204150000|2022-05-10 17:35:50|15318.5|15317|15318.5|15316|15318.5|15317|15318.5|15316|3
1652204160000|2022-05-10 17:36:00|15317.5||15317.5||15317.5||15317.5||0
1652204170000|2022-05-10 17:36:10|||||||||2
1652204180000|2022-05-10 17:36:20|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|18
1652204190000|2022-05-10 17:36:30|15317.5|15316|15318.5|15317|15318.5|15317|15317.5|15316|18
1652204210000|2022-05-10 17:36:50|15319.5|15318|15319.5|15317|15319.5|15318|15319.5|15317|6
1652204220000|2022-05-10 17:37:00|15318.5||15318.5||15319.5||15318.5||0
1652204230000|2022-05-10 17:37:10|15319.1|15316.6|15319.5|15318|15319.5|15318|15318.5|15316.6|0
1652204240000|2022-05-10 17:37:20|15318.8|15317|15318.5|15317|15318.8|15318|15318.5|15317|0
1652204250000|2022-05-10 17:37:30|||||||||13
1652204300000|2022-05-10 17:38:20|15317.5|15316|15317.5|15316|15317.5|15316|15317.5|15316|18
1652204310000|2022-05-10 17:38:30|15318.2|15316.7|15318.5|15317|15318.5|15317|15318.2|15316.7|26
1652204320000|2022-05-10 17:38:40|||||||||5
1652204330000|2022-05-10 17:38:50|15318.8|15316.3|15318.5|15317|15318.8|15317|15318.1|15315.6|3
1652204340000|2022-05-10 17:39:00|15318.1|15316|15317.5|15316|15318.8|15317|15317.5|15316|6
1652204350000|2022-05-10 17:39:10|15318.5|15316.5|15317.5|15316|15318.5|15316.5|15317.5|15316|1
1652204360000|2022-05-10 17:39:20|15318.5|15317|15317.5|15316|15318.5|15317|15317.5|15316|3
1652204370000|2022-05-10 17:39:30|15317.8|15316.3|15318.5|15317|15318.5|15317|15317.8|15316|2
1652204380000|2022-05-10 17:39:40|15319.5||15318.5||15319.5||15318.5||4
1652204390000|2022-05-10 17:39:50|15319.1|15317.6|15319.5|15317|15319.5|15317.6|15319.1|15317|3
1652204400000|2022-05-10 17:40:00|15318.5|15316.6|15319.5|15318|15319.5|15318|15318.5|15316.6|0
1652204410000|2022-05-10 17:40:10|15319|15317|15318.5|15317|15319.5|15318|15318.5|15317|1
1652204420000|2022-05-10 17:40:20|||||||||3
1652204430000|2022-05-10 17:40:30|15319.5||15318.5||15319.5||15318.5||3
1652204460000|2022-05-10 17:41:00|15317.5|15316|15317.5|15316|15317.5|15316|15317.5|15316|3
1652204470000|2022-05-10 17:41:10|15316.5|15315|15316.5|15315|15316.5|15315|15316.5|15315|6
1652204500000|2022-05-10 17:41:40|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|25
1652204520000|2022-05-10 17:42:00|15314.8|15313.3|15314.5|15313|15315.8|15314|15314.5|15313|24
1652204530000|2022-05-10 17:42:10|15313.5|15312|15314.5|15312|15314.5|15312.3|15313.5|15312|23
1652204540000|2022-05-10 17:42:20|15314.1|15312.6|15314.5|15313|15314.5|15313|15314.1|15312|1
1652204550000|2022-05-10 17:42:30|15314.1|15311.6|15314.5|15312|15314.5|15313|15313.5|15311.6|7
1652204560000|2022-05-10 17:42:40|15314.1|15312.6|15313.5|15312|15314.5|15312.6|15313.5|15312|2
1652204580000|2022-05-10 17:43:00|15312.8|15311.3|15312.5|15311|15312.8|15311.3|15312.5|15311|23
1652204590000|2022-05-10 17:43:10|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|2
1652204600000|2022-05-10 17:43:20|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|15
1652204610000|2022-05-10 17:43:30|15314.2|15312.7|15314.5|15313|15314.5|15313|15313.5|15312|11
1652204620000|2022-05-10 17:43:40|15313.5|15312|15314.5|15312|15315|15313|15313.5|15312|7
1652204630000|2022-05-10 17:43:50|15314.1|15311.6|15314.5|15312|15314.5|15312|15313.5|15311.6|1
1652204640000|2022-05-10 17:44:00|15314.1|15312.6|15314.5|15313|15315.5|15313.3|15314.1|15312|11
1652204650000|2022-05-10 17:44:10|15315.5||15315.5||15315.5||15315.5||7
1652204660000|2022-05-10 17:44:20|15314.5|15312.7|15314.5|15313|15314.8|15313|15313.5|15312|28
1652204670000|2022-05-10 17:44:30|15313.5|15312|15314.5|15312|15314.5|15313|15313.5|15312|0
1652204690000|2022-05-10 17:44:50|15313.5|15312.6|15314.8|15312.3|15314.8|15313|15313.5|15312.3|0
1652204700000|2022-05-10 17:45:00|15314.5|15312|15314.8|15312.3|15314.8|15313|15314.1|15312|2
1652204710000|2022-05-10 17:45:10|15314.5|15312|15313.5|15312|15314.8|15313|15312.5|15311|10
1652204720000|2022-05-10 17:45:20|15314.5|15312.3|15314.5|15313|15314.8|15313|15314.5|15312.3|6
1652204740000|2022-05-10 17:45:40|||||||||2
1652204750000|2022-05-10 17:45:50|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|5
1652204760000|2022-05-10 17:46:00|15315.2|15313.7|15314.5|15313|15315.2|15313.7|15314.5|15313|9
1652204770000|2022-05-10 17:46:10|15315.5|15314|15314.5|15312|15315.5|15314|15314.1|15312|55
1652204780000|2022-05-10 17:46:20||15313||15313||15313||15312|0
1652204790000|2022-05-10 17:46:30||15312||15312||15313||15312|1
1652204800000|2022-05-10 17:46:40|15314.8|15312.3|15314.5|15312|15314.8|15313|15314.1|15312|0
1652204810000|2022-05-10 17:46:50|15313.8|15313|15313.5|15312|15313.8|15313|15313.5|15312|0
1652204820000|2022-05-10 17:47:00|||||||||6
1652204860000|2022-05-10 17:47:40|||||||||5
1652204870000|2022-05-10 17:47:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|21
1652204880000|2022-05-10 17:48:00|15313.5|15311.6|15313.5|15312|15313.5|15312|15313.1|15311.6|7
1652204890000|2022-05-10 17:48:10|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|20
1652204910000|2022-05-10 17:48:30|15315.5||15315.5||15315.5||15315.5||4
1652204920000|2022-05-10 17:48:40|15314.8|15313.3|15315.5|15314|15315.5|15314|15314.5|15313|4
1652204930000|2022-05-10 17:48:50||15313||15313||15313||15313|1
1652204940000|2022-05-10 17:49:00|15314.8|15314|15314.5|15313|15315.5|15314|15314.5|15313|9
1652204950000|2022-05-10 17:49:10|15315.5||15314.5||15315.5||15314.5||1
1652204960000|2022-05-10 17:49:20|||||||||1
1652204970000|2022-05-10 17:49:30|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|1
1652204980000|2022-05-10 17:49:40|15314.8|15313.3|15316.5|15314|15316.5|15314.7|15314.5|15313|55
1652204990000|2022-05-10 17:49:50|15316.8|15315|15316.5|15315|15316.8|15315|15316.5|15314|0
1652205000000|2022-05-10 17:50:00|15316.1|15314|15315.5|15314|15316.5|15315|15315.5|15314|0
1652205020000|2022-05-10 17:50:20|15315.1|15313|15315.5|15314|15315.5|15314|15315.1|15313|1
1652205030000|2022-05-10 17:50:30|15315.1|15313.6|15314.5|15313|15315.5|15314|15314.5|15313|5
1652205040000|2022-05-10 17:50:40|15315.5|15312.3|15314.5|15312|15315.5|15312.3|15313.8|15312|3
1652205050000|2022-05-10 17:50:50|15313.5|15312.3|15314.5|15312|15314.5|15312.3|15313.5|15312|0
1652205060000|2022-05-10 17:51:00|15313.5|15312.3|15314.5|15312|15314.5|15312.3|15313.5|15312|2
1652205080000|2022-05-10 17:51:20|15313.8|15312.3|15314.5|15313|15314.5|15313|15313.8|15311.8|2
1652205090000|2022-05-10 17:51:30|15315.5|15314|15315.5|15313|15315.5|15314|15314.5|15313|14
1652205100000|2022-05-10 17:51:40|15315.8|15314|15314.5|15313|15315.8|15314|15314.5|15313|11
1652205120000|2022-05-10 17:52:00|15315.5|15312|15315.5|15314|15315.5|15314|15315.5|15312|10
1652205130000|2022-05-10 17:52:10||15313||15313||15313||15313|0
1652205140000|2022-05-10 17:52:20|15314.5|15313.7|15314.5|15313|15315.5|15314|15314.5|15312|2
1652205150000|2022-05-10 17:52:30|15313.5|15312|15313.5|15311|15313.5|15312|15313.1|15311|3
1652205160000|2022-05-10 17:52:40|15313.8|15312|15313.5|15311|15313.8|15312|15312.5|15311|1
1652205170000|2022-05-10 17:52:50|15313.8|15311.3|15312.5|15311|15313.8|15312|15312.5|15311|0
1652205180000|2022-05-10 17:53:00|||||||||9
1652205190000|2022-05-10 17:53:10|15311.5|15310|15312.5|15310|15312.5|15310|15311.5|15310|7
1652205200000|2022-05-10 17:53:20|15311.8|15311|15311.1|15308.6|15311.8|15311|15310.5|15308.6|12
1652205210000|2022-05-10 17:53:30|15311.5|15309|15310.5|15309|15311.5|15309|15310.5|15308.6|8
1652205220000|2022-05-10 17:53:40|||||||||5
1652205230000|2022-05-10 17:53:50|15311.5||15311.5||15311.5||15311.5||5
1652205240000|2022-05-10 17:54:00|15310.5|15310|15311.5|15309|15312.5|15311|15310.5|15309|64
1652205250000|2022-05-10 17:54:10|15311.1|15309.6|15311.5|15310|15311.5|15310|15311.1|15309|0
1652205260000|2022-05-10 17:54:20|15310.5|15309|15310.5|15309|15311.5|15309.3|15310.5|15309|8
1652205290000|2022-05-10 17:54:50|15311.1|15308.6|15310.5|15309|15311.5|15309|15310.5|15308.6|30
1652205300000|2022-05-10 17:55:00|||||||||1
1652205310000|2022-05-10 17:55:10|15311.5|15310|15310.5|15309|15311.5|15310|15310.5|15309|5
1652205330000|2022-05-10 17:55:30|15309.5|15308|15310.5|15309|15310.5|15309|15309.1|15307.3|40
1652205340000|2022-05-10 17:55:40|15311.5|15308|15310.5|15309|15311.5|15309|15309.1|15307.6|14
1652205350000|2022-05-10 17:55:50|||||||||1
1652205360000|2022-05-10 17:56:00|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|10
1652205370000|2022-05-10 17:56:10|15311.8|15310.3|15312.5|15311|15312.5|15311|15311.8|15310.3|18
1652205380000|2022-05-10 17:56:20|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|15
1652205400000|2022-05-10 17:56:40|15311.8|15309.3|15310.5|15309|15311.8|15309.3|15310.5|15309|2
1652205420000|2022-05-10 17:57:00|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|7
1652205460000|2022-05-10 17:57:40|||||||||1
1652205470000|2022-05-10 17:57:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|16
1652205510000|2022-05-10 17:58:30|15312.2|15310.7|15312.5|15310|15312.5|15310.7|15311.5|15310|10
1652205520000|2022-05-10 17:58:40|15311.5||15311.5||15311.5||15311.5||15
1652205530000|2022-05-10 17:58:50|15311.8|15309|15311.5|15310|15311.8|15310|15311.5|15309|0
1652205540000|2022-05-10 17:59:00|15312.1|15309.6|15313.5|15311|15313.5|15311|15312.1|15309.6|0
1652205550000|2022-05-10 17:59:10||15312||15312||15312||15312|5
1652205580000|2022-05-10 17:59:40|15312.5|15311|15312.5|15310|15312.5|15311|15311.5|15310|65
1652205590000|2022-05-10 17:59:50|15311.5||15312.5||15312.5||15311.5||0
1652205600000|2022-05-10 18:00:00|15311.5|15310.6|15312.5|15311|15312.5|15311|15311.5|15310.6|0
1652205630000|2022-05-10 18:00:30|||||||||50
1652205640000|2022-05-10 18:00:40|||||||||4
1652205650000|2022-05-10 18:00:50|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|4
1652205660000|2022-05-10 18:01:00|15315.5|15314|15313.5|15312|15315.5|15314|15313.5|15312|38
1652205670000|2022-05-10 18:01:10|15314.5|15313|15313.8|15312.3|15314.5|15313|15313.8|15312.3|3
1652205690000|2022-05-10 18:01:30|15314.5|15313|15313.8|15312.3|15314.5|15313|15313.8|15312.3|28
1652205700000|2022-05-10 18:01:40|15314.5|15313|15313.8|15312.3|15314.8|15313|15313.8|15312.3|5
1652205710000|2022-05-10 18:01:50|15314.8|15313|15314.5|15313|15314.8|15313|15314.5|15312.3|5
1652205720000|2022-05-10 18:02:00|15314.8|15312.3|15313.8|15312.3|15314.8|15312.3|15313.8|15312.3|0
1652205730000|2022-05-10 18:02:10|15314.5|15313|15314.5|15313|15314.8|15313|15314.5|15312.3|42
1652205740000|2022-05-10 18:02:20|15314.8|15312.3|15313.8|15312.3|15314.8|15312.3|15313.8|15312.3|0
1652205770000|2022-05-10 18:02:50|||||||||2
1652205820000|2022-05-10 18:03:40|15313.2|15311.7|15313.2|15311.7|15313.2|15311.7|15313.2|15311.7|11
1652205830000|2022-05-10 18:03:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|8
1652205840000|2022-05-10 18:04:00|15313.2|15311.7|15313.5|15311|15313.5|15311.7|15313.2|15311|8
1652205850000|2022-05-10 18:04:10|15313.2|15311.7|15313.2|15311.7|15313.5|15311.7|15312.5|15310.7|11
1652205870000|2022-05-10 18:04:30|||||||||7
1652205890000|2022-05-10 18:04:50|||||||||13
1652205900000|2022-05-10 18:05:00|15313.5|15311|15312.5|15311|15313.5|15311|15312.5|15311|5
1652205910000|2022-05-10 18:05:10|15312.8|15311.3|15313.5|15311|15313.5|15311.7|15312.5|15311|9
1652205920000|2022-05-10 18:05:20|15313.2|15311.7|15313.2|15311.7|15313.5|15311.7|15313.2|15311|0
1652205930000|2022-05-10 18:05:30|||||||||18
1652205940000|2022-05-10 18:05:40|15314.2|15312.3|15313.8|15312.3|15314.2|15312.3|15313.8|15312.3|2
1652205950000|2022-05-10 18:05:50|15314.2|15311.7|15314.2|15311.7|15314.2|15311.7|15314.2|15311.7|0
1652205960000|2022-05-10 18:06:00|15313.5|15312|15313.8|15312.3|15314.2|15312.3|15313.2|15311.7|9
1652205970000|2022-05-10 18:06:10|15313.2|15311.7|15314.2|15311.7|15314.2|15311.7|15313.2|15311.7|0
1652205980000|2022-05-10 18:06:20|15313.8|15312.3|15313.8|15312.3|15313.8|15312.3|15313.8|15312.3|1
1652206000000|2022-05-10 18:06:40|15314.5|15313|15314.5|15313|15314.8|15313|15314.5|15312.3|10
1652206010000|2022-05-10 18:06:50|15314.8|15312.3|15314.5|15313|15314.8|15313|15314.5|15312.3|0
1652206030000|2022-05-10 18:07:10|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|3
1652206040000|2022-05-10 18:07:20|15316.5|15315|15315.8|15314.3|15316.8|15315|15315.8|15314.3|15
1652206070000|2022-05-10 18:07:50|15316.5|15315|15315.8|15314.3|15316.5|15315|15315.8|15314.3|10
1652206090000|2022-05-10 18:08:10|15316.2|15314.7|15315.8|15314.3|15316.2|15314.7|15315.8|15314.3|61
1652206100000|2022-05-10 18:08:20|15316.2|15313.7|15315.2|15313.7|15316.2|15314|15315.2|15313.7|11
1652206110000|2022-05-10 18:08:30|15316.2||15315.2||15316.2||15315.2||0
1652206120000|2022-05-10 18:08:40|15316.2|15313|15315.2|15313.7|15316.2|15313.7|15315.2|15313|1
1652206130000|2022-05-10 18:08:50|15316.2||15316.2||15316.2||15316.2||0
1652206140000|2022-05-10 18:09:00|15315.5|15314|15315.2|15313.7|15315.5|15314|15315.2|15313.7|1
1652206150000|2022-05-10 18:09:10|15314.9|15313.4|15314.5|15313|15314.9|15313.4|15314.5|15313|13
1652206160000|2022-05-10 18:09:20|||||||||2
1652206170000|2022-05-10 18:09:30|15315.2|15313.7|15315.5|15313|15315.5|15313.7|15315.2|15313|16
1652206180000|2022-05-10 18:09:40|15315.2|15313.7|15315.2|15313.7|15315.2|15313.7|15315.2|15313.7|0
1652206200000|2022-05-10 18:10:00|15314.5|15313|15313.5|15312|15314.5|15313|15313.5|15311|9
1652206210000|2022-05-10 18:10:10|15313.1|15311.6|15313.5|15311|15313.8|15312|15313.1|15311|11
1652206220000|2022-05-10 18:10:20|15312.8|15311.3|15312.5|15311|15312.8|15311.3|15312.5|15311|2
1652206230000|2022-05-10 18:10:30|||||||||1
1652206240000|2022-05-10 18:10:40|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|7
1652206250000|2022-05-10 18:10:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|20
1652206260000|2022-05-10 18:11:00|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|8
1652206270000|2022-05-10 18:11:10|||||||||4
1652206280000|2022-05-10 18:11:20|||||||||3
1652206290000|2022-05-10 18:11:30|||||||||1
1652206300000|2022-05-10 18:11:40|||||||||2
1652206310000|2022-05-10 18:11:50|||||||||4
1652206320000|2022-05-10 18:12:00|||||||||1
1652206340000|2022-05-10 18:12:20|||||||||4
1652206350000|2022-05-10 18:12:30|15312.5|15311|15312.5|15311|15313.8|15312|15312.5|15311|27
1652206360000|2022-05-10 18:12:40|15311.8|15310.3|15312.5|15311|15312.5|15311|15311.8|15310.3|35
1652206390000|2022-05-10 18:13:10|||||||||14
1652206410000|2022-05-10 18:13:30|15312.2|15310.7|15311.5|15310|15312.2|15310.7|15311.5|15310|11
1652206420000|2022-05-10 18:13:40|15312.5|15311|15311.5|15310|15312.5|15311|15311.5|15310|34
1652206430000|2022-05-10 18:13:50|15312.1|15309.6|15312.5|15311|15312.5|15311|15311.6|15309.6|2
1652206440000|2022-05-10 18:14:00|15312.8|15310.3|15311.5|15310|15312.8|15310.3|15311.5|15310|21
1652206450000|2022-05-10 18:14:10|15310.5|15309|15310.5|15309|15310.5|15309|15310.5|15309|14
1652206460000|2022-05-10 18:14:20|15311.5||15310.5||15311.5||15310.5||15
1652206470000|2022-05-10 18:14:30|15311.5|15309.6|15311.5|15310|15311.5|15310|15311.1|15309|0
1652206480000|2022-05-10 18:14:40|||||||||1
1652206490000|2022-05-10 18:14:50||15309||15310||15310||15309|1
1652206500000|2022-05-10 18:15:00|15310.5|15309|15310.5|15309|15310.5|15309|15310.5|15309|7
1652206520000|2022-05-10 18:15:20|15311.5|15310|15311.5|15310|15311.8|15310|15311.1|15309|5
1652206530000|2022-05-10 18:15:30|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|20
1652206540000|2022-05-10 18:15:40|||||||||1
1652206550000|2022-05-10 18:15:50|15313.1|15311|15313.5|15312|15313.5|15312|15313.1|15311|0
1652206560000|2022-05-10 18:16:00|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|7
1652206580000|2022-05-10 18:16:20|||||||||1
1652206590000|2022-05-10 18:16:30|||||||||8
1652206600000|2022-05-10 18:16:40|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|87
1652206610000|2022-05-10 18:16:50|||||||||2
1652206620000|2022-05-10 18:17:00|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|8
1652206630000|2022-05-10 18:17:10|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|2
1652206640000|2022-05-10 18:17:20|15314.2|15312.7|15315.5|15314|15315.5|15314|15314.2|15312.7|35
1652206650000|2022-05-10 18:17:30|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|2
1652206660000|2022-05-10 18:17:40|15315.5|15314|15315.8|15313.3|15315.8|15314|15315.2|15313|1
1652206670000|2022-05-10 18:17:50|15315.5|15313|15313.5|15312|15315.5|15313|15313.5|15312|9
1652206680000|2022-05-10 18:18:00|15312.8|15311.3|15312.5|15311|15312.8|15311.3|15312.5|15311|12
1652206690000|2022-05-10 18:18:10|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|0
1652206710000|2022-05-10 18:18:30|||||||||4
1652206720000|2022-05-10 18:18:40|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|1
1652206730000|2022-05-10 18:18:50|15312.2|15310.7|15312.8|15310.3|15312.8|15311|15311.5|15310|13
1652206740000|2022-05-10 18:19:00|15312.5|15310|15310.5|15309|15312.5|15310|15309.5|15308|17
1652206750000|2022-05-10 18:19:10|15310.2|15308.7|15310.5|15309|15310.8|15309|15310.2|15308|23
1652206760000|2022-05-10 18:19:20|15311.5|15310|15311.5|15310|15312.5|15310|15311.5|15310|4
1652206770000|2022-05-10 18:19:30||15309||15309||15309||15309|1
1652206780000|2022-05-10 18:19:40|15310.5|15310|15311.5|15310|15311.5|15310|15310.5|15310|1
1652206800000|2022-05-10 18:20:00|15312.2|15310.7|15313.5|15311|15313.5|15311|15312.2|15310.7|4
1652206810000|2022-05-10 18:20:10|15312.5|15311.3|15312.5|15311|15313.5|15311.3|15312.5|15311|0
1652206840000|2022-05-10 18:20:40|15313.2|15310.7|15313.5|15311|15313.5|15312|15312.8|15310.7|0
1652206850000|2022-05-10 18:20:50|15312.8|15311.3|15312.5|15311|15313.5|15311.3|15312.5|15311|0
1652206860000|2022-05-10 18:21:00|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|7
1652206970000|2022-05-10 18:22:50|15314.5|15313|15314.5|15313|15315.5|15314|15314.5|15313|18
1652207000000|2022-05-10 18:23:20|||||||||1
1652207010000|2022-05-10 18:23:30|15313.5|15312|15314.5|15312|15314.5|15312|15313.5|15311.7|17
1652207020000|2022-05-10 18:23:40|15313.8|15313|15314.5|15312|15314.5|15313|15313.8|15312|5
1652207030000|2022-05-10 18:23:50|15314.2|15312.7|15314.5|15313|15315.5|15313.7|15314.2|15312.7|28
1652207040000|2022-05-10 18:24:00|||||||||2
1652207060000|2022-05-10 18:24:20|15313.8|15312.3|15314.5|15313|15314.5|15313|15313.8|15312|5
1652207070000|2022-05-10 18:24:30|15313.8|15312.3|15313.5|15312|15314.5|15312.3|15313.5|15312|6
1652207090000|2022-05-10 18:24:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|11
1652207100000|2022-05-10 18:25:00|||||||||3
1652207110000|2022-05-10 18:25:10|||||||||8
1652207120000|2022-05-10 18:25:20|15313.5|15312|15313.5|15312|15313.5|15312|15312.5|15312|8
1652207160000|2022-05-10 18:26:00|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|18
1652207170000|2022-05-10 18:26:10|15313.2|15310.7|15313.2|15310.7|15313.2|15310.7|15313.2|15310.7|22
1652207180000|2022-05-10 18:26:20|15312.8|15311.3|15314.5|15312|15314.5|15312|15312.5|15310.7|0
1652207190000|2022-05-10 18:26:30||15313||15313||15313||15313|0
1652207210000|2022-05-10 18:26:50|15313.5|15312|15313.5|15312|15314.5|15312|15313.5|15312|8
1652207220000|2022-05-10 18:27:00|15314.5|15312.7|15314.5|15313|15314.5|15313|15314.2|15312.7|0
1652207230000|2022-05-10 18:27:10|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|1
1652207240000|2022-05-10 18:27:20|15314.5||15313.5||15314.5||15313.5||1
1652207250000|2022-05-10 18:27:30|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|1
1652207260000|2022-05-10 18:27:40|15314.2|15312|15314.5|15313|15314.5|15313|15314.2|15312|0
1652207270000|2022-05-10 18:27:50|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|3
1652207280000|2022-05-10 18:28:00|15314.5|15312.3|15314.5|15313|15314.8|15313|15314.5|15312.3|4
1652207290000|2022-05-10 18:28:10|15314.2|15312|15314|15312.5|15314.5|15313|15314|15312|2
1652207300000|2022-05-10 18:28:20|15314.2|15312.7|15314.5|15313|15314.5|15313|15314.2|15312.7|0
1652207330000|2022-05-10 18:28:50|15315.2|15312.7|15314.5|15313|15315.5|15313|15314.5|15312.7|4
1652207340000|2022-05-10 18:29:00|15313.5|15312|15313.5|15312|15313.8|15312|15313.2|15311|24
1652207350000|2022-05-10 18:29:10|||||||||10
1652207360000|2022-05-10 18:29:20|15313.2|15311.7|15313.5|15312|15313.5|15312|15312.5|15311|12
1652207370000|2022-05-10 18:29:30|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|2
1652207380000|2022-05-10 18:29:40|15312.5|15311|15312.5|15311|15313.2|15311.7|15312.5|15311|5
1652207410000|2022-05-10 18:30:10|15311.8|15310.3|15312.5|15310|15312.5|15311|15311.5|15310|21
1652207420000|2022-05-10 18:30:20|15311.5||15311.5||15311.5||15311.5||2
1652207440000|2022-05-10 18:30:40|||||||||1
1652207450000|2022-05-10 18:30:50|||||||||2
1652207470000|2022-05-10 18:31:10|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|9
1652207480000|2022-05-10 18:31:20|||||||||1
1652207490000|2022-05-10 18:31:30|||||||||1
1652207500000|2022-05-10 18:31:40|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|12
1652207510000|2022-05-10 18:31:50|15312.5|15311|15313.5|15311|15313.5|15312|15312.5|15311|60
1652207520000|2022-05-10 18:32:00|15312.8|15311.3|15313.5|15312|15313.5|15312|15312.5|15311|2
1652207530000|2022-05-10 18:32:10|15313.2|15311.7|15312.5|15311|15313.5|15312|15312.5|15311|13
1652207580000|2022-05-10 18:33:00|||||||||1
1652207590000|2022-05-10 18:33:10|15313.5|15312|15312.5|15311|15313.5|15312|15312.5|15311|4
1652207600000|2022-05-10 18:33:20|15313.5|15312|15312.5|15311|15313.5|15312|15312.5|15311|6
1652207630000|2022-05-10 18:33:50|||||||||1
1652207650000|2022-05-10 18:34:10|15312.2|15309.7|15312.5|15311|15312.5|15311|15311.8|15309.7|2
1652207680000|2022-05-10 18:34:40|15311.5|15310|15312.5|15311|15312.5|15311|15311.5|15310|5
1652207690000|2022-05-10 18:34:50|15312.9|15310.4|15312.5|15311|15312.9|15311|15312.2|15310|1
1652207700000|2022-05-10 18:35:00|15312.2|15310.7|15311.5|15310|15312.9|15311|15311.5|15310|7
1652207720000|2022-05-10 18:35:20|||||||||6
1652207730000|2022-05-10 18:35:30|||||||||3
1652207740000|2022-05-10 18:35:40|||||||||5
1652207750000|2022-05-10 18:35:50|15310.8|15309.3|15311.5|15310|15311.5|15310|15310.5|15309|10
1652207760000|2022-05-10 18:36:00|||||||||6
1652207770000|2022-05-10 18:36:10|15310.5|15309|15309.2|15307.7|15310.5|15309|15309.2|15307.7|4
1652207780000|2022-05-10 18:36:20|||||||||1
1652207790000|2022-05-10 18:36:30|||||||||1
1652207800000|2022-05-10 18:36:40|||||||||2
1652207810000|2022-05-10 18:36:50|||||||||1
1652207820000|2022-05-10 18:37:00|15310.5|15309|15309.2|15307.7|15310.5|15309|15309.2|15307.7|25
1652207830000|2022-05-10 18:37:10|15309.5|15308|15311.5|15309|15311.5|15310|15309.5|15308|21
1652207840000|2022-05-10 18:37:20|15310.5|15310|15311.5|15310|15311.9|15310|15310.5|15309|21
1652207850000|2022-05-10 18:37:30|15310.5|15309|15310.5|15309|15311.5|15309|15310.5|15309|4
1652207860000|2022-05-10 18:37:40|15310.8|15309.3|15310.5|15309|15311.9|15309.4|15310.5|15309|4
1652207910000|2022-05-10 18:38:30|15309.2|15307.7|15309.2|15307.7|15309.2|15307.7|15309.2|15307.7|8
1652207940000|2022-05-10 18:39:00|||||||||6
1652207950000|2022-05-10 18:39:10|||||||||28
1652207980000|2022-05-10 18:39:40|15310.5|15309|15310.5|15309|15310.5|15309|15310.5|15309|3
1652207990000|2022-05-10 18:39:50|15310.2|15308.7|15309.2|15307.7|15310.2|15308.7|15309.2|15307.7|0
1652208000000|2022-05-10 18:40:00|15310.5|15308|15310.5|15309|15310.5|15309|15309.2|15307.7|6
1652208010000|2022-05-10 18:40:10|15309.2|15307.7|15307.2|15305.7|15309.2|15307.7|15307.2|15305.7|30
1652208020000|2022-05-10 18:40:20|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|3
1652208030000|2022-05-10 18:40:30||15305.7||15305.7||15305.7||15305.7|1
1652208040000|2022-05-10 18:40:40|15307.2|15306.7|15307.2|15305.7|15307.2|15306.7|15307.2|15305.7|63
1652208050000|2022-05-10 18:40:50|15306.2|15304.7|15307.2|15304.7|15307.2|15305.7|15306.2|15304.7|13
1652208060000|2022-05-10 18:41:00|15306.8|15305.7|15306.2|15304.7|15307.2|15305.7|15306.2|15304.3|18
1652208070000|2022-05-10 18:41:10|15306.8|15305.3|15307.2|15305.7|15307.2|15305.7|15306.8|15305.3|22
1652208090000|2022-05-10 18:41:30|15306.9|15305.4|15307.2|15305.7|15307.2|15305.7|15306.8|15304.7|8
1652208100000|2022-05-10 18:41:40|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|3
1652208110000|2022-05-10 18:41:50|15307.5|15306|15307.2|15305.7|15308.2|15306|15307.2|15305.7|2
1652208120000|2022-05-10 18:42:00|15306.2|15304.7|15306.2|15304.7|15307.2|15305.7|15306.2|15304.3|31
1652208130000|2022-05-10 18:42:10|15305.5|15304|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|13
1652208140000|2022-05-10 18:42:20|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|6
1652208160000|2022-05-10 18:42:40|15305.5|15304|15305.2|15303.7|15305.5|15304|15305.2|15303.7|6
1652208170000|2022-05-10 18:42:50|15304.2|15302.7|15305.2|15303.7|15305.2|15303.7|15304.2|15302.7|21
1652208180000|2022-05-10 18:43:00|15304.2|15302.7|15304.2|15302.7|15305.2|15303.7|15304.2|15302.7|25
1652208200000|2022-05-10 18:43:20|||||||||1
1652208210000|2022-05-10 18:43:30|||||||||2
1652208220000|2022-05-10 18:43:40|15304.5|15303|15304.2|15302.7|15304.5|15303|15304.2|15302.7|14
1652208230000|2022-05-10 18:43:50|15305.2||15305.2||15305.2||15305.2||6
1652208240000|2022-05-10 18:44:00|15304.2||15304.2||15304.2||15304.2||1
1652208260000|2022-05-10 18:44:20|15305.2||15304.2||15305.2||15304.2||7
1652208300000|2022-05-10 18:45:00|15303.5|15302|15303.2|15301.7|15303.5|15302|15303.2|15301.7|1
1652208310000|2022-05-10 18:45:10|15303.8|15301.3|15304.2|15301.7|15304.2|15301.7|15303.8|15301.3|5
1652208320000|2022-05-10 18:45:20|15303.8|15302.3|15303.2|15301.7|15303.8|15302.3|15303.2|15300.7|56
1652208350000|2022-05-10 18:45:50|||||||||1
1652208360000|2022-05-10 18:46:00|15302.8|15300.3|15302.2|15300.7|15303.2|15301.7|15302.2|15300.3|19
1652208370000|2022-05-10 18:46:10|15302.5|15301|15302.2|15300.7|15303.2|15301|15302.2|15300.3|15
1652208380000|2022-05-10 18:46:20|15303.2|15301|15302.2|15300.7|15303.2|15301|15302.2|15300.7|10
1652208390000|2022-05-10 18:46:30|15303.2|15300.3|15302.2|15300.7|15303.2|15300.7|15302.2|15300.3|1
1652208400000|2022-05-10 18:46:40|||||||||30
1652208410000|2022-05-10 18:46:50|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15300.2|15298.7|64
1652208420000|2022-05-10 18:47:00|15302.2|15300.3|15302.2|15299.7|15302.2|15300.3|15301.8|15299.7|17
1652208430000|2022-05-10 18:47:10||15300.7||15300.7||15300.7||15299.7|3
1652208440000|2022-05-10 18:47:20|15303.2|15301|15304.2|15302.7|15304.2|15302.7|15303.2|15301|3
1652208450000|2022-05-10 18:47:30|15304.5|15303|15304.2|15302.7|15305.5|15303.7|15304.2|15302.7|22
1652208460000|2022-05-10 18:47:40|15303.2|15301.7|15304.2|15301.7|15304.2|15302|15303.2|15301.7|17
1652208470000|2022-05-10 18:47:50|15303.8|15302.3|15304.2|15302.7|15304.2|15302.7|15303.8|15302.3|6
1652208480000|2022-05-10 18:48:00|||||||||2
1652208490000|2022-05-10 18:48:10|||||||||1
1652208500000|2022-05-10 18:48:20|||||||||1
1652208510000|2022-05-10 18:48:30|15305.2|15303.7|15304.2|15302.7|15305.2|15303.7|15304.2|15302.7|26
1652208530000|2022-05-10 18:48:50|15303.9|15302.4|15303.2|15301.7|15303.9|15302.4|15303.2|15301.7|7
1652208550000|2022-05-10 18:49:10|15302.8|15301.3|15303.2|15301.7|15303.2|15301.7|15302.8|15300.7|24
1652208560000|2022-05-10 18:49:20|15303.5|15300.7|15303.2|15301.7|15303.5|15301.7|15303.2|15300.7|4
1652208570000|2022-05-10 18:49:30|15302.2|15300.7|15302.2|15300.7|15302.2|15301.7|15302.2|15300.7|4
1652208600000|2022-05-10 18:50:00|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|48
1652208610000|2022-05-10 18:50:10|15302.2|15300.7|15303.2|15300.7|15303.2|15300.7|15302.2|15300.7|10
1652208620000|2022-05-10 18:50:20|15302.8|15301.3|15303.2|15300.7|15303.2|15301.7|15302.2|15300.7|4
1652208630000|2022-05-10 18:50:30|15302.2|15299.7|15302.2|15300.7|15302.2|15300.7|15301.2|15299.7|3
1652208640000|2022-05-10 18:50:40||15299.7||15300.7||15300.7||15299.7|0
1652208650000|2022-05-10 18:50:50|15302.5|15300|15301.2|15299.7|15302.5|15300|15301.2|15299.7|0
1652208660000|2022-05-10 18:51:00|15302.2|15300|15301.2|15299.7|15302.2|15300|15301.2|15299.7|52
1652208680000|2022-05-10 18:51:20|15302.2||15301.2||15302.2||15301.2||1
1652208690000|2022-05-10 18:51:30|15301.8|15299.3|15301.2|15299.7|15301.8|15299.7|15301.2|15299.3|6
1652208710000|2022-05-10 18:51:50|15300.2|15298.7|15299.2|15297.7|15300.2|15298.7|15299.2|15297.7|18
1652208720000|2022-05-10 18:52:00|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|19
1652208730000|2022-05-10 18:52:10|15299.8|15298.3|15299.2|15297.7|15300.5|15298.7|15299.2|15297.3|26
1652208740000|2022-05-10 18:52:20|15300.2|15298|15299.2|15297.7|15300.2|15298|15299.2|15297.3|4
1652208750000|2022-05-10 18:52:30|15299.8|15297.3|15299.2|15297.7|15300.2|15298|15299.2|15297.3|12
1652208760000|2022-05-10 18:52:40|||||||||50
1652208780000|2022-05-10 18:53:00|15299.9|15298.4|15299.2|15297.7|15300.2|15298.4|15299.2|15297.3|49
1652208800000|2022-05-10 18:53:20|||||||||4
1652208810000|2022-05-10 18:53:30|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|70
1652208820000|2022-05-10 18:53:40|||||||||18
1652208830000|2022-05-10 18:53:50|15299.2|15297|15298.5|15297|15299.2|15297|15298.2|15296.7|8
1652208840000|2022-05-10 18:54:00|15298.2|15296.7|15298.2|15296.7|15299.2|15296.7|15298.2|15296.7|1
1652208850000|2022-05-10 18:54:10|15299.2|15297.7|15299.2|15297.7|15300.2|15298.2|15298.2|15296.7|13
1652208860000|2022-05-10 18:54:20|15300.2|15298.3|15300.2|15298.7|15300.2|15298.7|15299.8|15298.3|2
1652208880000|2022-05-10 18:54:40|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|12
1652208890000|2022-05-10 18:54:50|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|5
1652208900000|2022-05-10 18:55:00|15299.8|15297.7|15299.2|15297.7|15301.2|15298.7|15299.2|15297.7|2
1652208910000|2022-05-10 18:55:10|15300.2|15298.7|15300.2|15298.7|15301.2|15299|15300.2|15298.3|16
1652208920000|2022-05-10 18:55:20|15301.2|15299|15300.2|15298.7|15301.2|15299|15299.2|15297.7|36
1652208930000|2022-05-10 18:55:30|15299.2|15297.7|15299.2|15297.7|15300.2|15297.7|15299.2|15297.7|1
1652208950000|2022-05-10 18:55:50|15298.5|15296.7|15298.5|15297|15298.5|15297|15298.5|15296.7|29
1652208960000|2022-05-10 18:56:00|15298.2|15296.7|15299.2|15297.7|15299.2|15297.7|15298.2|15296.7|3
1652208970000|2022-05-10 18:56:10|||||||||1
1652208990000|2022-05-10 18:56:30|15300.2|15298.7|15299.2|15297.7|15300.2|15298.7|15299.2|15297.7|13
1652209000000|2022-05-10 18:56:40|15299.9|15298.4|15300.2|15298.7|15300.2|15298.7|15299.5|15298|11
1652209010000|2022-05-10 18:56:50|15299.5|15297.7|15299.2|15297.7|15299.5|15298|15299.2|15297.7|0
1652209020000|2022-05-10 18:57:00|15299.5|15297|15299.2|15296.7|15299.5|15297|15299.2|15296.7|1
1652209030000|2022-05-10 18:57:10||15297.7||15297.7||15297.7||15296.7|0
1652209040000|2022-05-10 18:57:20|15298.5|15297|15300.2|15298.7|15300.2|15298.7|15298.2|15296.7|11
1652209050000|2022-05-10 18:57:30|15300.9|15299.4|15301.2|15299.7|15301.2|15299.7|15300.2|15298.7|12
1652209060000|2022-05-10 18:57:40||15298.7||15299.7||15299.7||15298.7|1
1652209070000|2022-05-10 18:57:50|15300.2|15298.7|15301.2|15299.7|15301.2|15299.7|15300.2|15298.7|2
1652209080000|2022-05-10 18:58:00|15300.2|15298.7|15300.8|15299.3|15301.2|15299.7|15300.2|15298.7|23
1652209090000|2022-05-10 18:58:10|15301.2|15299.7|15300.2|15298.7|15301.2|15299.7|15300.2|15298.7|24
1652209100000|2022-05-10 18:58:20|15299.8|15297.7|15300.2|15297.7|15300.2|15298.7|15299.8|15297.7|0
1652209110000|2022-05-10 18:58:30|15299.2|15298.3|15300.2|15297.7|15300.5|15298.7|15299.2|15297.7|3
1652209120000|2022-05-10 18:58:40|15299.8|15297.3|15299.2|15297.7|15299.8|15297.7|15299.2|15297.3|32
1652209130000|2022-05-10 18:58:50|15300.2|15298.7|15300.2|15297.7|15300.2|15298.7|15300.2|15297.7|2
1652209140000|2022-05-10 18:59:00|15299.2|15298.7|15299.2|15297.7|15299.2|15298.7|15299.2|15297.7|1
1652209150000|2022-05-10 18:59:10|15300.2|15296.7|15300.2|15298.7|15300.2|15298.7|15300.2|15296.7|7
1652209160000|2022-05-10 18:59:20|15299.2|15297.7|15299.2|15297.7|15300.7|15298.7|15299.2|15297.7|6
1652209170000|2022-05-10 18:59:30|15300.2|15298|15300.2|15298.7|15300.2|15298.7|15299.5|15297.7|6
1652209200000|2022-05-10 19:00:00|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|14
1652209210000|2022-05-10 19:00:10|15302.2||15302.2||15302.2||15301.2||5
1652209220000|2022-05-10 19:00:20|15301.5|15300|15301.2|15299.7|15301.5|15300|15300.2|15298.7|41
1652209230000|2022-05-10 19:00:30|15300.2|15298.7|15301.2|15298.7|15301.5|15299.7|15300.2|15298.7|25
1652209240000|2022-05-10 19:00:40|15300.2|15299.7|15299.8|15297.3|15301.2|15299.7|15299.2|15297.3|0
1652209250000|2022-05-10 19:00:50|15300.2|15297.7|15300.2|15298.7|15301.2|15298.7|15299.8|15297.7|12
1652209260000|2022-05-10 19:01:00|||||||||9
1652209270000|2022-05-10 19:01:10|15299.2|15297.7|15301.2|15299.7|15301.2|15299.7|15299.2|15297.7|5
1652209280000|2022-05-10 19:01:20|15301.9|15300.4|15301.2|15299.7|15302.2|15300.7|15301.2|15299.7|10
1652209290000|2022-05-10 19:01:30|15301.8|15299.3|15302.2|15300.7|15302.2|15300.7|15301.2|15299.3|1
1652209300000|2022-05-10 19:01:40|||||||||1
1652209310000|2022-05-10 19:01:50|15301.8|15299.7|15301.2|15299.7|15302.2|15300.7|15301.2|15299.7|2
1652209320000|2022-05-10 19:02:00|||||||||6
1652209330000|2022-05-10 19:02:10|15302.2|15300|15301.2|15299.7|15302.2|15300.7|15301.2|15299.7|4
1652209340000|2022-05-10 19:02:20|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|2
1652209350000|2022-05-10 19:02:30|15301.2|15299|15300.2|15298.7|15301.2|15299|15300.2|15298.7|3
1652209360000|2022-05-10 19:02:40|15300.8|15298.3|15301.2|15299.7|15301.2|15299.7|15300.8|15298.3|3
1652209370000|2022-05-10 19:02:50|15301.9|15300.4|15302.2|15299.7|15302.2|15300.4|15301.9|15299.7|5
1652209380000|2022-05-10 19:03:00|15302.5|15300.7|15302.2|15300.7|15302.5|15300.7|15301.8|15299.7|1
1652209390000|2022-05-10 19:03:10|15303.2|15301.7|15303.2|15301.7|15303.5|15301.7|15303.2|15300.7|2
1652209410000|2022-05-10 19:03:30|||||||||30
1652209440000|2022-05-10 19:04:00|||||||||1
1652209460000|2022-05-10 19:04:20|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|10
1652209480000|2022-05-10 19:04:40|15301.5|15299.7|15302.2|15299.7|15302.2|15300.7|15301.2|15299.7|2
1652209490000|2022-05-10 19:04:50|15301.2||15301.2||15301.2||15301.2||0
1652209520000|2022-05-10 19:05:20|||||||||6
1652209550000|2022-05-10 19:05:50|||||||||3
1652209560000|2022-05-10 19:06:00|15302.2|15300.7|15302.2|15300.7|15303.2|15301.3|15302.2|15300.3|32
1652209600000|2022-05-10 19:06:40|15303.2|15301|15302.2|15300.7|15303.2|15301|15302.2|15300.7|1
1652209610000|2022-05-10 19:06:50||15299.7||15300.7||15300.7||15299.7|13
1652209630000|2022-05-10 19:07:10||15299.7||15300.7||15300.7||15299.7|0
1652209640000|2022-05-10 19:07:20||15299.7||15300.7||15300.7||15299.7|7
1652209650000|2022-05-10 19:07:30||15299.7||15300.7||15300.7||15299.7|0
1652209660000|2022-05-10 19:07:40||15299.7||15299.7||15299.7||15299.7|0
1652209670000|2022-05-10 19:07:50|15301.2||15301.2||15301.2||15301.2||0
1652209680000|2022-05-10 19:08:00|15302.2||15301.2||15302.2||15301.2||8
1652209690000|2022-05-10 19:08:10|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15301.8|15299.7|6
1652209730000|2022-05-10 19:08:50|||||||||2
1652209740000|2022-05-10 19:09:00|||||||||9
1652209760000|2022-05-10 19:09:20|15301.9|15300.4|15302.2|15300.7|15302.2|15300.7|15301.9|15300.4|43
1652209780000|2022-05-10 19:09:40|15302.5|15301|15303.2|15301.7|15303.2|15301.7|15302.5|15301|0
1652209800000|2022-05-10 19:10:00|||||||||10
1652209820000|2022-05-10 19:10:20|15302.9|15301.4|15303.2|15301.7|15303.2|15301.7|15302.2|15300.7|21
1652209830000|2022-05-10 19:10:30|15302.9|15301.4|15302.2|15300.7|15302.9|15301.4|15302.2|15300.7|69
1652209840000|2022-05-10 19:10:40|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|2
1652209850000|2022-05-10 19:10:50|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|5
1652209890000|2022-05-10 19:11:30|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|2
1652209910000|2022-05-10 19:11:50|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|2
1652209930000|2022-05-10 19:12:10|15303.2|15300.3|15303.2|15300.7|15303.2|15300.7|15302.2|15300.3|0
1652209940000|2022-05-10 19:12:20|15302.5|15301|15303.2|15300.7|15303.2|15301|15302.2|15300.7|0
1652209950000|2022-05-10 19:12:30||15301.7||15301.7||15301.7||15301.7|1
1652209960000|2022-05-10 19:12:40||15300.7||15300.7||15300.7||15300.7|3
1652209970000|2022-05-10 19:12:50|15302.2||15302.2||15302.2||15302.2||0
1652209980000|2022-05-10 19:13:00|15303.2||15303.2||15303.2||15303.2||1
1652209990000|2022-05-10 19:13:10|15302.8|15301.3|15303.2|15301.7|15303.2|15301.7|15302.8|15300.7|0
1652210000000|2022-05-10 19:13:20|15304.2|15302.7|15305.2|15303.7|15305.2|15303.7|15304.2|15302.3|7
1652210010000|2022-05-10 19:13:30|15304.8|15302.7|15305.2|15302.7|15305.3|15303.7|15304.8|15302.3|0
1652210020000|2022-05-10 19:13:40|15304.8|15303.3|15305.2|15303.7|15305.3|15303.7|15304.8|15302.7|1
1652210030000|2022-05-10 19:13:50|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|18
1652210040000|2022-05-10 19:14:00|15307.2|15305|15306.2|15304.7|15307.2|15305|15306.2|15304.7|3
1652210050000|2022-05-10 19:14:10|15307.2|15305.7|15306.2|15304.7|15307.2|15305.7|15306.2|15304.7|15
1652210080000|2022-05-10 19:14:40|||||||||2
1652210090000|2022-05-10 19:14:50|||||||||1
1652210100000|2022-05-10 19:15:00|15305.5|15304|15306.2|15304.7|15306.2|15304.7|15305.2|15303.7|15
1652210110000|2022-05-10 19:15:10|15307.2||15306.2||15307.2||15306.2||1
1652210120000|2022-05-10 19:15:20|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|24
1652210130000|2022-05-10 19:15:30|15305.5|15304|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|1
1652210190000|2022-05-10 19:16:30|||||||||2
1652210200000|2022-05-10 19:16:40|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|5
1652210210000|2022-05-10 19:16:50|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|0
1652210220000|2022-05-10 19:17:00|15307.2|15305.7|15306.2|15304.7|15307.2|15305.7|15306.2|15304.7|16
1652210230000|2022-05-10 19:17:10|15305.8|15304.3|15306.2|15304.7|15306.2|15304.7|15305.8|15304.3|3
1652210240000|2022-05-10 19:17:20|15307.2|15305.7|15307.2|15304.7|15307.2|15305.7|15307.2|15304.7|9
1652210250000|2022-05-10 19:17:30|15306.2|15305.7|15306.2|15304.7|15306.2|15305.7|15306.2|15304.7|0
1652210270000|2022-05-10 19:17:50|15305.8|15304.3|15305.8|15304.3|15305.8|15304.3|15305.8|15304.3|0
1652210280000|2022-05-10 19:18:00|15306.2|15304.7|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|8
1652210290000|2022-05-10 19:18:10|15306.2|15304|15306.2|15303.7|15306.2|15304.7|15305.2|15303.7|3
1652210300000|2022-05-10 19:18:20|15305.2|15304.7|15305.2|15303.7|15306.5|15304.7|15305.2|15303.7|0
1652210310000|2022-05-10 19:18:30|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15305.2|15303.7|0
1652210320000|2022-05-10 19:18:40|15305.8|15303.7|15306.2|15303.7|15306.2|15304.7|15305.8|15303.7|1
1652210330000|2022-05-10 19:18:50|15306.5|15304|15306.2|15303.7|15306.5|15304.7|15306.2|15303.7|0
1652210340000|2022-05-10 19:19:00|15305.8|15304.7|15305.8|15304.3|15305.8|15304.7|15305.8|15303.7|0
1652210350000|2022-05-10 19:19:10|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|0
1652210360000|2022-05-10 19:19:20|15305.5|15303.7|15306.2|15303.7|15306.2|15304.7|15305.2|15303.7|4
1652210370000|2022-05-10 19:19:30|15305.8|15304.7|15306.2|15304.7|15306.2|15304.7|15305.8|15303.7|0
1652210380000|2022-05-10 19:19:40|15305.8|15303.7|15306.2|15304.7|15306.2|15304.7|15305.8|15303.7|1
1652210410000|2022-05-10 19:20:10|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|18
1652210420000|2022-05-10 19:20:20|15307.5|15306|15307.2|15305.7|15307.5|15306|15307.2|15305.7|8
1652210430000|2022-05-10 19:20:30|15308.2|15306.3|15308.2|15306.7|15308.2|15306.7|15307.8|15306.3|3
1652210440000|2022-05-10 19:20:40|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|3
1652210450000|2022-05-10 19:20:50|||||||||2
1652210460000|2022-05-10 19:21:00|||||||||2
1652210470000|2022-05-10 19:21:10|||||||||1
1652210490000|2022-05-10 19:21:30|15308.5|15306|15308.2|15305.7|15308.5|15306|15308.2|15305.7|11
1652210500000|2022-05-10 19:21:40|15307.9|15306.7|15307.2|15305.7|15307.9|15306.7|15307.2|15305.7|2
1652210510000|2022-05-10 19:21:50|15308.2|15306|15307.2|15305.7|15308.5|15306.7|15307.2|15305.7|15
1652210520000|2022-05-10 19:22:00|15308.2|15306|15308.2|15305.7|15308.2|15306|15307.2|15305.7|4
1652210540000|2022-05-10 19:22:20|15307.5|15306|15307.2|15305.7|15307.5|15306|15307.2|15305.7|0
1652210550000|2022-05-10 19:22:30|15306.2|15304.7|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|11
1652210560000|2022-05-10 19:22:40|15308.5|15306|15307.2|15305.7|15308.5|15306.7|15307.2|15305.7|11
1652210570000|2022-05-10 19:22:50|15306.5|15305|15306.2|15304.7|15306.5|15305|15306.2|15304.7|1
1652210580000|2022-05-10 19:23:00|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|9
1652210590000|2022-05-10 19:23:10||15304.7||15305.7||15305.7||15304.7|0
1652210600000|2022-05-10 19:23:20|15306.8|15305.3|15306.2|15304.7|15306.8|15305.3|15306.2|15304.7|9
1652210610000|2022-05-10 19:23:30|15305.8|15303.7|15306.2|15304.7|15306.2|15304.7|15305.8|15303.7|1
1652210620000|2022-05-10 19:23:40|15305.9|15304.4|15305.2|15303.7|15306.2|15304.4|15305.2|15303.3|15
1652210630000|2022-05-10 19:23:50||15302.7||15303.7||15303.7||15302.7|1
1652210650000|2022-05-10 19:24:10|||||||||26
1652210660000|2022-05-10 19:24:20|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|1
1652210670000|2022-05-10 19:24:30|15303.2|15301.7|15305.2|15303.7|15305.2|15303.7|15303.2|15301.7|24
1652210680000|2022-05-10 19:24:40|15304.5|15303|15305.2|15303.7|15305.2|15303.7|15304.5|15302.7|4
1652210690000|2022-05-10 19:24:50|15304.8|15303.3|15304.2|15302.7|15305.2|15303.3|15304.2|15302.7|0
1652210710000|2022-05-10 19:25:10|15303.2|15301.7|15304.2|15302.7|15304.2|15302.7|15303.2|15301.7|13
1652210720000|2022-05-10 19:25:20|||||||||1
1652210740000|2022-05-10 19:25:40|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15305.2|15302.7|50
1652210760000|2022-05-10 19:26:00|15306.2||15306.2||15306.2||15306.2||8
1652210770000|2022-05-10 19:26:10|15305.8|15303.3|15306.2|15304.7|15306.2|15304.7|15305.2|15303.3|1
1652210780000|2022-05-10 19:26:20|15307.2||15306.2||15307.2||15306.2||18
1652210790000|2022-05-10 19:26:30|15307.2|15305|15306.2|15304.7|15307.2|15305|15306.2|15304.7|7
1652210810000|2022-05-10 19:26:50|15305.2|15303.7|15306.2|15303.7|15306.2|15303.7|15305.2|15303.7|52
1652210820000|2022-05-10 19:27:00|15305.8|15304.3|15306.2|15304.7|15306.2|15304.7|15305.8|15304.3|0
1652210840000|2022-05-10 19:27:20|15305.5|15304|15306.2|15304.7|15306.2|15304.7|15305.2|15303.7|20
1652210850000|2022-05-10 19:27:30|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|2
1652210860000|2022-05-10 19:27:40||15302.7||15302.7||15302.7||15302.7|1
1652210870000|2022-05-10 19:27:50|15304.8|15302.3|15304.8|15303.3|15305.2|15303.7|15304.2|15302.3|8
1652210880000|2022-05-10 19:28:00|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15304.8|15303.3|1
1652210900000|2022-05-10 19:28:20|15304.8|15303.3|15305.2|15303.7|15305.2|15303.7|15304.8|15303.3|6
1652210920000|2022-05-10 19:28:40||15302.7||15302.7||15302.7||15302.7|2
1652210930000|2022-05-10 19:28:50|15304.5|15303|15304.8|15303.3|15305.2|15303.3|15304.5|15302.7|5
1652210940000|2022-05-10 19:29:00|15305.2|15303.7|15305.2|15302.7|15305.2|15303.7|15304.2|15302.7|0
1652210960000|2022-05-10 19:29:20||15303.7||15302.7||15303.7||15302.7|2
1652210970000|2022-05-10 19:29:30|15304.2||15304.2||15304.2||15304.2||0
1652210980000|2022-05-10 19:29:40|15305.2||15305.2||15305.2||15305.2||1
1652210990000|2022-05-10 19:29:50|15304.2|15303|15304.2|15302.7|15305.2|15303|15304.2|15302.7|1
1652211000000|2022-05-10 19:30:00|15305.2|15303|15304.8|15303.3|15305.5|15303.7|15304.8|15302.7|1
1652211010000|2022-05-10 19:30:10|15305.2|15303.7|15306.2|15303.7|15306.2|15304|15305.2|15303.7|2
1652211020000|2022-05-10 19:30:20|15307.2|15304.7|15307.2|15304.7|15307.2|15305.7|15307.2|15304.7|11
1652211030000|2022-05-10 19:30:30|15306.8|15304.3|15307.2|15304.7|15307.2|15304.7|15306.2|15304.3|0
1652211040000|2022-05-10 19:30:40|15306.8|15305.3|15307.2|15305.7|15307.2|15305.7|15306.8|15305.3|0
1652211050000|2022-05-10 19:30:50|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|4
1652211060000|2022-05-10 19:31:00|||||||||1
1652211070000|2022-05-10 19:31:10|||||||||1
1652211080000|2022-05-10 19:31:20|||||||||10
1652211100000|2022-05-10 19:31:40||15305.7||15305.7||15305.7||15305.7|1
1652211110000|2022-05-10 19:31:50|15307.8|15306.7|15308.2|15306.7|15308.2|15306.7|15307.8|15305.7|0
1652211120000|2022-05-10 19:32:00|15307.2|15305.7|15307.2|15305.7|15308.2|15305.7|15307.2|15305|0
1652211130000|2022-05-10 19:32:10|15306.2|15304.7|15307.2|15304.7|15307.2|15305|15306.2|15304.7|4
1652211140000|2022-05-10 19:32:20|15306.8|15305.7|15307.2|15304.7|15307.2|15305.7|15306.8|15304.7|1
1652211160000|2022-05-10 19:32:40|15306.2|15304.3|15305.2|15303.7|15306.2|15304.3|15305.2|15303.7|5
1652211170000|2022-05-10 19:32:50|15306.2|15303.3|15305.2|15303.7|15306.2|15303.7|15305.2|15303.3|1
1652211180000|2022-05-10 19:33:00|15306.2||15305.2||15306.2||15305.2||2
1652211190000|2022-05-10 19:33:10|15306.2||15305.2||15306.2||15305.2||0
1652211200000|2022-05-10 19:33:20||15302.7||15302.7||15302.7||15302.7|0
1652211210000|2022-05-10 19:33:30|15304.8|15303.3|15305.2|15302.7|15305.2|15303.7|15304.8|15302.7|0
1652211220000|2022-05-10 19:33:40|15304.8|15303.3|15305.2|15303.7|15305.2|15303.7|15304.8|15303.3|0
1652211230000|2022-05-10 19:33:50|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|20
1652211250000|2022-05-10 19:34:10|15303.2|15301.7|15304.2|15302.7|15304.5|15302.7|15303.2|15301.7|10
1652211270000|2022-05-10 19:34:30|15303.5|15301.7|15304.2|15302.7|15304.2|15302.7|15303.5|15301.7|4
1652211280000|2022-05-10 19:34:40|15305.2||15305.2||15305.2||15305.2||13
1652211290000|2022-05-10 19:34:50||15303.7||15303.7||15303.7||15303.7|0
1652211300000|2022-05-10 19:35:00|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|20
1652211310000|2022-05-10 19:35:10|15305.2||15305.2||15305.2||15305.2||2
1652211320000|2022-05-10 19:35:20|15304.2||15305.2||15305.2||15304.2||0
1652211330000|2022-05-10 19:35:30|15304.5|15303|15303.2|15301.7|15305.2|15303.7|15303.2|15301.7|1
1652211350000|2022-05-10 19:35:50|||||||||2
1652211360000|2022-05-10 19:36:00|15304.2|15302.7|15305.2|15303.7|15305.5|15303.7|15304.2|15302.7|39
1652211380000|2022-05-10 19:36:20|15304.2|15302.7|15305.2|15303.7|15305.2|15303.7|15304.2|15302.7|13
1652211390000|2022-05-10 19:36:30|15306.2||15306.2||15306.2||15306.2||2
1652211400000|2022-05-10 19:36:40|15305.5|15304.7|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|2
1652211410000|2022-05-10 19:36:50|15305.9|15304.4|15306.2|15303.7|15306.5|15304.7|15305.9|15303.7|4
1652211420000|2022-05-10 19:37:00|15305.5|15304|15305.2|15303.7|15306.2|15304|15305.2|15303.7|0
1652211430000|2022-05-10 19:37:10|15306.2||15305.2||15306.2||15305.2||2
1652211440000|2022-05-10 19:37:20|||||||||1
1652211450000|2022-05-10 19:37:30|15306.2||15306.2||15306.2||15306.2||2
1652211460000|2022-05-10 19:37:40|15306.5|15304|15306.2|15304.7|15306.5|15304.7|15306.2|15304|0
1652211470000|2022-05-10 19:37:50|15305.8|15303.7|15306.5|15304|15306.5|15304.7|15305.8|15303.7|3
1652211480000|2022-05-10 19:38:00|15306.2|15303.7|15306.2|15303.7|15306.2|15304.7|15305.2|15303.7|2
1652211490000|2022-05-10 19:38:10|15305.5|15304|15306.2|15304.7|15306.5|15304.7|15305.2|15303.7|1
1652211510000|2022-05-10 19:38:30|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|2
1652211520000|2022-05-10 19:38:40|15308.2|15306.7|15307.2|15305.7|15308.5|15306.7|15307.2|15305.7|7
1652211530000|2022-05-10 19:38:50|15306.8|15304.7|15307.2|15305.7|15307.2|15305.7|15306.8|15304.7|1
1652211540000|2022-05-10 19:39:00|15306.8|15305.3|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|2
1652211550000|2022-05-10 19:39:10|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|1
1652211560000|2022-05-10 19:39:20|15306.8|15304.3|15308.2|15305.7|15308.2|15306.7|15306.8|15304.3|56
1652211570000|2022-05-10 19:39:30|15307.2||15307.2||15307.2||15307.2||0
1652211580000|2022-05-10 19:39:40|||||||||1
1652211610000|2022-05-10 19:40:10|||||||||2
1652211620000|2022-05-10 19:40:20|15307.5|15306|15307.2|15305.7|15308.2|15306|15307.2|15305.7|1
1652211630000|2022-05-10 19:40:30|15307.9|15306.4|15308.2|15306.7|15308.2|15306.7|15307.2|15305.7|5
1652211640000|2022-05-10 19:40:40|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|1
1652211660000|2022-05-10 19:41:00|15306.2|15304.7|15305.2|15303.7|15306.2|15304.7|15305.2|15303.3|8
1652211670000|2022-05-10 19:41:10|||||||||2
1652211680000|2022-05-10 19:41:20|15305.5|15304|15304.2|15302.7|15305.5|15304|15304.2|15302.7|2
1652211690000|2022-05-10 19:41:30|15305.2||15304.2||15305.2||15304.2||1
1652211700000|2022-05-10 19:41:40|15305.2|15303|15304.2|15302.7|15305.2|15303|15304.2|15301.7|3
1652211710000|2022-05-10 19:41:50||15301.7||15302.7||15302.7||15301.7|0
1652211720000|2022-05-10 19:42:00|15305.2|15302.3|15304.2|15301.7|15305.2|15303|15303.8|15301.7|0
1652211730000|2022-05-10 19:42:10|15304.5|15302|15305.2|15302.7|15305.2|15302.7|15304.2|15302|0
1652211740000|2022-05-10 19:42:20|15304.2||15305.2||15305.2||15304.2||0
1652211750000|2022-05-10 19:42:30|15304.2|15302.2|15305.2|15303.7|15305.2|15303.7|15304.2|15302.2|5
1652211760000|2022-05-10 19:42:40||15302.7||15302.7||15302.7||15302.7|0
1652211770000|2022-05-10 19:42:50||15303.7||15302.7||15303.7||15302.7|0
1652211780000|2022-05-10 19:43:00|15304.8|15303.3|15305.2|15302.7|15305.2|15303.7|15304.8|15302.7|1
1652211790000|2022-05-10 19:43:10|15304.2|15301.7|15304.2|15302.7|15304.2|15302.7|15303.2|15301.7|1
1652211810000|2022-05-10 19:43:30|15304.5|15303|15304.2|15302.7|15305.2|15303|15304.2|15302.7|1
1652211820000|2022-05-10 19:43:40|15304.8|15302.3|15305.2|15303.7|15305.5|15303.7|15304.2|15302.3|0
1652211830000|2022-05-10 19:43:50|||||||||5
1652211840000|2022-05-10 19:44:00|15304.5|15302.7|15304.2|15302.7|15304.5|15303|15304.2|15302.7|0
1652211850000|2022-05-10 19:44:10|15304.5|15302|15304.2|15302.7|15304.5|15302.7|15304.2|15302|1
1652211870000|2022-05-10 19:44:30|15305.2|15303.7|15304.2|15302.7|15305.2|15303.7|15304.2|15302.7|2
1652211880000|2022-05-10 19:44:40|15305.2|15303|15304.5|15303|15305.2|15303|15304.5|15303|0
1652211890000|2022-05-10 19:44:50|15304.2|15302.7|15304.2|15302.7|15305.2|15303|15304.2|15302.7|0
1652211900000|2022-05-10 19:45:00|15304.5|15303|15304.2|15302.7|15305.2|15303|15304.2|15302.7|0
1652211910000|2022-05-10 19:45:10|15303.2|15301.7|15304.2|15301.7|15304.2|15302.7|15303.2|15301.3|9
1652211920000|2022-05-10 19:45:20|15303.5|15302|15302.5|15301|15303.5|15302|15302.5|15300.7|5
1652211930000|2022-05-10 19:45:30|15302.2|15300.7|15303.2|15300.7|15303.2|15301|15302.2|15300.7|2
1652211940000|2022-05-10 19:45:40|15302.5|15301|15302.2|15300.7|15302.5|15301|15302.2|15300.7|0
1652211950000|2022-05-10 19:45:50|||||||||3
1652211960000|2022-05-10 19:46:00|15303.2||15303.2||15303.2||15303.2||4
1652211970000|2022-05-10 19:46:10|15302.5|15301|15303.2|15300.7|15303.2|15301|15302.2|15300.7|1
1652211980000|2022-05-10 19:46:20|15302.2||15302.2||15303.2||15302.2||2
1652212000000|2022-05-10 19:46:40|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|1
1652212010000|2022-05-10 19:46:50|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|11
1652212020000|2022-05-10 19:47:00|15301.2|15299.7|15300.2|15298.7|15301.2|15299.7|15300.2|15298.3|35
1652212030000|2022-05-10 19:47:10|15300.5|15299|15301.2|15299.7|15302.2|15299.7|15300.5|15299|5
1652212040000|2022-05-10 19:47:20|||||||||1
1652212050000|2022-05-10 19:47:30|15300.2|15298.7|15300.2|15297.7|15300.5|15298.7|15300.2|15297.7|28
1652212060000|2022-05-10 19:47:40|15299.5|15298|15299.2|15297.7|15300.2|15298.7|15299.2|15297.7|8
1652212080000|2022-05-10 19:48:00|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|24
1652212090000|2022-05-10 19:48:10|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|7
1652212120000|2022-05-10 19:48:40|||||||||3
1652212130000|2022-05-10 19:48:50|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|6
1652212140000|2022-05-10 19:49:00|15299.5|15297|15298.9|15297.4|15299.5|15297.7|15298.2|15296.7|10
1652212150000|2022-05-10 19:49:10|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|26
1652212170000|2022-05-10 19:49:30|15299.9|15298.4|15300.2|15298.7|15300.2|15298.7|15299.9|15297.7|15
1652212180000|2022-05-10 19:49:40|15299.5|15298|15299.2|15297.7|15299.5|15298|15299.2|15297.7|12
1652212190000|2022-05-10 19:49:50|||||||||1
1652212200000|2022-05-10 19:50:00|15299.5|15298|15299.2|15297.7|15300.2|15298|15299.2|15297.7|7
1652212210000|2022-05-10 19:50:10|15299.9|15298.4|15300.2|15298.7|15300.2|15298.7|15299.2|15297.3|4
1652212220000|2022-05-10 19:50:20|15299.8|15298.3|15300.2|15298.7|15300.5|15298.7|15299.8|15297.7|2
1652212240000|2022-05-10 19:50:40|15299.5|15297.7|15299.2|15297.7|15300.2|15298|15299.2|15297.7|22
1652212250000|2022-05-10 19:50:50|15299.5|15298|15299.2|15297.7|15300.2|15298|15299.2|15297.7|3
1652212260000|2022-05-10 19:51:00|15299.5|15298|15299.2|15296.7|15299.5|15298|15299.2|15296.7|3
1652212270000|2022-05-10 19:51:10||15297.7||15297.7||15297.7||15297.7|1
1652212310000|2022-05-10 19:51:50|||||||||1
1652212330000|2022-05-10 19:52:10|||||||||1
1652212340000|2022-05-10 19:52:20|||||||||1
1652212360000|2022-05-10 19:52:40|15299.5|15298|15299.2|15297.7|15299.5|15298|15299.2|15297.7|3
1652212380000|2022-05-10 19:53:00|||||||||55
1652212390000|2022-05-10 19:53:10|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|2
1652212400000|2022-05-10 19:53:20|||||||||1
1652212410000|2022-05-10 19:53:30|||||||||2
1652212440000|2022-05-10 19:54:00|||||||||1
1652212450000|2022-05-10 19:54:10|||||||||3
1652212470000|2022-05-10 19:54:30|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|3
1652212480000|2022-05-10 19:54:40|15299.5|15298|15299.2|15297.7|15299.5|15298|15299.2|15297.7|65
1652212500000|2022-05-10 19:55:00|||||||||6
1652212510000|2022-05-10 19:55:10|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|18
1652212530000|2022-05-10 19:55:30|||||||||19
1652212550000|2022-05-10 19:55:50|||||||||1
1652212560000|2022-05-10 19:56:00|15297.5|15296|15297.2|15295.7|15297.5|15296|15297.2|15295.7|1
1652212570000|2022-05-10 19:56:10|||||||||1
1652212590000|2022-05-10 19:56:30|||||||||16
1652212600000|2022-05-10 19:56:40|||||||||1
1652212630000|2022-05-10 19:57:10|||||||||1
1652212650000|2022-05-10 19:57:30|||||||||3
1652212660000|2022-05-10 19:57:40|15296.2|15294.7|15296.2|15294.7|15296.2|15294.7|15296.2|15294.7|63
1652212670000|2022-05-10 19:57:50|||||||||2
1652212680000|2022-05-10 19:58:00|15295.2|15293.7|15296.2|15294.7|15296.2|15294.7|15295.2|15293.7|180
1652212690000|2022-05-10 19:58:10|15295.2|15293.7|15295.2|15293.7|15295.2|15293.7|15295.2|15293.7|22
1652212700000|2022-05-10 19:58:20|||||||||29
1652212710000|2022-05-10 19:58:30|||||||||21
1652212720000|2022-05-10 19:58:40|15296.2|15294|15296.2|15293.7|15296.2|15294|15295.5|15293.7|58
1652212730000|2022-05-10 19:58:50|15295.2|15294.4|15296.2|15294.7|15296.2|15294.7|15295.2|15294.4|3
1652212740000|2022-05-10 19:59:00|||||||||2
1652212750000|2022-05-10 19:59:10|15297.2|15295.7|15296.2|15294.7|15297.2|15295.7|15296.2|15294.7|29
1652212760000|2022-05-10 19:59:20|15295.9|15294.4|15294.2|15292.7|15295.9|15294.4|15294.2|15292.7|12
1652212770000|2022-05-10 19:59:30|||||||||2
1652212780000|2022-05-10 19:59:40|15295.2|15293.7|15296.2|15294.7|15296.2|15294.7|15295.2|15293.7|15
1652212790000|2022-05-10 19:59:50|15295.2|15293.7|15293.8|15292.3|15296.2|15294.7|15293.6|15291.6|16
1652249100000|2022-05-11 06:05:00|15290|15288.5|15291|15289.5|15291|15289.5|15290|15288.5|33
1652249110000|2022-05-11 06:05:10|15292|15290.5|15290|15288.5|15292|15290.5|15290|15288.5|29
1652249120000|2022-05-11 06:05:20|15290.3|15288.8|15290|15288.5|15291|15288.8|15290|15288.5|13
1652249130000|2022-05-11 06:05:30|15291||15291||15291||15291||44
1652249140000|2022-05-11 06:05:40|15290.3|15288.8|15290|15288.5|15291|15289.5|15290|15288.5|14
1652249150000|2022-05-11 06:05:50|15290.3|15288.8|15290|15288.5|15291|15288.8|15289|15287.5|105
1652249160000|2022-05-11 06:06:00|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|23
1652249170000|2022-05-11 06:06:10|15288|15286.5|15288|15286.5|15289|15287.5|15288|15286.5|54
1652249180000|2022-05-11 06:06:20|||||||||19
1652249190000|2022-05-11 06:06:30|||||||||16
1652249200000|2022-05-11 06:06:40|||||||||1
1652249210000|2022-05-11 06:06:50|15286|15284.5|15284.7|15283.2|15286|15284.5|15283.7|15282.2|29
1652249220000|2022-05-11 06:07:00|15286|15284.5|15283.7|15282.2|15286|15284.5|15283.7|15282.2|120
1652249230000|2022-05-11 06:07:10|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|72
1652249240000|2022-05-11 06:07:20|15286|15284.5|15286|15284.5|15286|15284.5|15286|15284.5|30
1652249250000|2022-05-11 06:07:30|15287.3|15284.8|15286|15284.5|15287.3|15285.5|15286|15284.5|28
1652249260000|2022-05-11 06:07:40|15287|15285.5|15288|15285.5|15288.3|15285.8|15286|15285.5|20
1652249270000|2022-05-11 06:07:50||15286.5||15286.5||15286.5||15286.5|1
1652249280000|2022-05-11 06:08:00|15289|15286.2|15289|15287.5|15289.3|15287.5|15288|15286.2|74
1652249290000|2022-05-11 06:08:10|||||||||3
1652249300000|2022-05-11 06:08:20|15288|15286.5|15290|15288.5|15290|15288.5|15288|15286.5|194
1652249310000|2022-05-11 06:08:30|15291.3|15288.8|15290|15288.5|15291.3|15289.5|15290|15288.5|36
1652249330000|2022-05-11 06:08:50|||||||||21
1652249340000|2022-05-11 06:09:00|||||||||4
1652249350000|2022-05-11 06:09:10|||||||||20
1652249360000|2022-05-11 06:09:20|||||||||6
1652249370000|2022-05-11 06:09:30|15291|15289.5|15291|15289.5|15291|15289.5|15291|15289.5|42
1652249380000|2022-05-11 06:09:40|15291.3|15289.8|15292|15290.5|15292|15290.5|15291|15289.5|27
1652249390000|2022-05-11 06:09:50|15293.3|15290.8|15292|15290.5|15293.3|15291.8|15292|15290.5|35
1652249400000|2022-05-11 06:10:00|15293.3|15290.8|15292|15290.5|15293.3|15291.8|15292|15290.5|5
1652249410000|2022-05-11 06:10:10|15291|15289.5|15291|15289.5|15291|15289.5|15291|15289.5|38
1652249440000|2022-05-11 06:10:40|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|28
1652249450000|2022-05-11 06:10:50|15289|15287.5|15288|15286.5|15289|15287.5|15288|15286.5|52
1652249460000|2022-05-11 06:11:00|15289|15287.5|15290|15288.5|15290|15288.5|15289|15287.5|25
1652249470000|2022-05-11 06:11:10|15291|15289.5|15292|15290.5|15292|15290.5|15291|15289.5|23
1652249480000|2022-05-11 06:11:20|15292.7|15291.2|15293.4|15291.9|15293.4|15291.9|15292.7|15291.2|6
1652249490000|2022-05-11 06:11:30|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|49
1652249500000|2022-05-11 06:11:40|15293.4|15290.9|15293.4|15291.9|15293.4|15291.9|15293.4|15290.9|1
1652249510000|2022-05-11 06:11:50|15295.4|15293.9|15294.4|15292.9|15295.4|15293.9|15294.4|15292.9|28
1652249520000|2022-05-11 06:12:00|15295.4|15293.9|15295.4|15292.9|15295.4|15293.9|15294.4|15292.9|132
1652249530000|2022-05-11 06:12:10|15295|15293.9|15295.4|15292.9|15295.4|15293.9|15294.4|15292.9|14
1652249540000|2022-05-11 06:12:20||15293.9||15293.9||15293.9||15293.9|10
1652249550000|2022-05-11 06:12:30|||||||||10
1652249560000|2022-05-11 06:12:40|15294.4|15292.9|15295.4|15293.9|15295.4|15293.9|15294.4|15292.9|3
1652249570000|2022-05-11 06:12:50|||||||||3
1652249580000|2022-05-11 06:13:00|||||||||44
1652249600000|2022-05-11 06:13:20|15296.4||15296.4||15296.4||15295.4||39
1652249610000|2022-05-11 06:13:30|15296|15294.5|15296.4|15294.9|15297.7|15295.2|15296|15294.5|48
1652249620000|2022-05-11 06:13:40|15297.4|15295.9|15295.4|15293.9|15297.4|15295.9|15295.4|15293.9|65
1652249630000|2022-05-11 06:13:50|15296.1|15294.6|15296.1|15294.6|15296.1|15294.6|15296.1|15294.6|0
1652249640000|2022-05-11 06:14:00|15296.7|15295.2|15297.4|15295.9|15297.7|15295.9|15296.7|15295.2|21
1652249650000|2022-05-11 06:14:10|15298.1|15296.6|15298.4|15296.9|15298.4|15296.9|15298.1|15296.6|46
1652249660000|2022-05-11 06:14:20|||||||||84
1652249670000|2022-05-11 06:14:30|15299.4|15297.9|15298.4|15296.9|15299.4|15297.9|15298.4|15296.9|11
1652249680000|2022-05-11 06:14:40|15297.7|15296.2|15298.4|15295.9|15298.4|15296.9|15297.4|15295.9|82
1652249690000|2022-05-11 06:14:50|15297.4||15297.4||15297.4||15297.4||0
1652249700000|2022-05-11 06:15:00|15298.1|15296.6|15300.4|15298.9|15300.7|15298.9|15298.1|15296.6|10
1652249710000|2022-05-11 06:15:10|15299.7|15298.2|15299.6|15298.1|15300.1|15298.2|15299.1|15297.6|44
1652249720000|2022-05-11 06:15:20|15299.1|15297.6|15299.7|15298.2|15299.7|15298.2|15299.1|15297.6|50
1652249730000|2022-05-11 06:15:30|15300.4|15298.9|15300.4|15298.9|15300.4|15298.9|15300.4|15298.9|38
1652249740000|2022-05-11 06:15:40|15299.7|15298.2|15299.7|15298.2|15299.7|15298.2|15299.7|15298.2|30
1652249750000|2022-05-11 06:15:50|15299.4|15297.9|15299.1|15297.6|15299.4|15297.9|15298.4|15296.9|78
1652249760000|2022-05-11 06:16:00|15299.4|15297.9|15300.4|15298.9|15300.4|15298.9|15299.4|15297.9|16
1652249790000|2022-05-11 06:16:30|15301.4|15299.2|15300.4|15298.9|15301.4|15299.2|15300.4|15298.9|6
1652249800000|2022-05-11 06:16:40|15301.7|15300.2|15302.7|15301.2|15302.7|15301.2|15301.7|15300.2|49
1652249810000|2022-05-11 06:16:50|15304.1|15302.6|15302.7|15300.2|15304.7|15302.6|15302.7|15300.2|99
1652249820000|2022-05-11 06:17:00|15302.1|15300.6|15301.7|15300.2|15303.1|15301.2|15301.4|15298.9|43
1652249830000|2022-05-11 06:17:10|15301|15299.5|15302.7|15301.2|15302.7|15301.2|15301|15299.5|77
1652249840000|2022-05-11 06:17:20|15303.7|15301.6|15305.1|15303.6|15305.1|15303.6|15303.7|15301.6|2
1652249850000|2022-05-11 06:17:30|||||||||3
1652249860000|2022-05-11 06:17:40|15304.4|15302.9|15304.4|15302.9|15305.1|15303.6|15304.4|15302.9|75
1652249870000|2022-05-11 06:17:50|15304.1|15302.6|15303.8|15302.3|15304.8|15302.6|15303.8|15302.3|22
1652249880000|2022-05-11 06:18:00|15304.4|15302.9|15304.4|15302.9|15304.4|15302.9|15303.8|15302.3|101
1652249890000|2022-05-11 06:18:10|15305.4||15305.4||15305.4||15305.4||2
1652249900000|2022-05-11 06:18:20|15304.8|15303.3|15304.4|15302.9|15304.8|15303.3|15304.4|15302.9|24
1652249910000|2022-05-11 06:18:30|||||||||4
1652249920000|2022-05-11 06:18:40|15304.8|15303.3|15303.7|15302.2|15305.1|15303.3|15303.7|15302.2|5
1652249930000|2022-05-11 06:18:50|15304.7|15303.2|15305.7|15303.2|15305.7|15303.6|15304.7|15303.2|18
1652249940000|2022-05-11 06:19:00|15305.4|15302.9|15305.7|15304.2|15305.7|15304.2|15304.7|15302.2|21
1652249950000|2022-05-11 06:19:10|15304.7|15303.2|15304.7|15303.2|15304.7|15303.2|15304.7|15303.2|15
1652249970000|2022-05-11 06:19:30|15305.7|15304.2|15307.7|15306.2|15307.7|15306.2|15305.7|15304.2|35
1652249980000|2022-05-11 06:19:40|15306.7|15305.2|15305.7|15303.2|15306.7|15305.2|15305.7|15303.2|38
1652249990000|2022-05-11 06:19:50|15304.7|15303.6|15305.7|15304.2|15306.1|15304.2|15304.7|15302.9|30
1652250000000|2022-05-11 06:20:00|15304.7|15303.2|15305.7|15304.2|15306.7|15305.2|15304.7|15303.2|74
1652250010000|2022-05-11 06:20:10|15306|15304.5|15309.1|15306.6|15309.1|15306.6|15306|15304.5|6
1652250020000|2022-05-11 06:20:20|15307.8|15306.3|15304.7|15302.2|15307.8|15306.3|15303.7|15301.9|76
1652250030000|2022-05-11 06:20:30|15304.4|15303.2|15304.7|15302.2|15304.7|15303.2|15303.7|15301.9|7
1652250040000|2022-05-11 06:20:40|15304.4|15302.9|15304.7|15303.2|15305.1|15303.2|15304.4|15301.9|9
1652250050000|2022-05-11 06:20:50|15305.7|15303.6|15306.1|15303.6|15306.1|15303.6|15305.7|15303.6|13
1652250060000|2022-05-11 06:21:00|15305.7|15304.2|15305.7|15304.2|15305.7|15304.2|15304.7|15303.2|14
1652250070000|2022-05-11 06:21:10|15306.7|15305.2|15305.7|15304.2|15306.7|15305.2|15305.7|15304.2|30
1652250080000|2022-05-11 06:21:20|15306.7|15307.9|15309.4|15307.9|15309.4|15307.9|15305.7|15307.9|15
1652250090000|2022-05-11 06:21:30|15311.1|15309.6|15308.7|15307.2|15312.1|15309.6|15308.7|15307.2|64
1652250100000|2022-05-11 06:21:40|15310.1|15307.6|15308.7|15307.2|15310.1|15307.6|15308.7|15307.2|14
1652250110000|2022-05-11 06:21:50|15309.7|15307.6|15308.7|15307.2|15310.1|15307.9|15308.7|15307.2|44
1652250120000|2022-05-11 06:22:00|15309.7|15308.2|15312.1|15310.6|15312.4|15310.9|15308.7|15306.9|153
1652250130000|2022-05-11 06:22:10|15311.1|15309.6|15312.1|15310.6|15313.1|15311.6|15311.1|15309.6|64
1652250140000|2022-05-11 06:22:20|15313.1|15311.6|15313.7|15311.2|15314.1|15312.2|15312.7|15311.2|167
1652250150000|2022-05-11 06:22:30|15312.7|15312.2|15313.4|15311.9|15313.4|15312.2|15312.7|15310.2|36
1652250160000|2022-05-11 06:22:40|15312.8|15311.3|15312.8|15311.3|15313.4|15311.9|15312.8|15311.3|136
1652250170000|2022-05-11 06:22:50|15313.4|15311.9|15314.1|15312.6|15314.7|15313.2|15313.4|15311.9|40
1652250180000|2022-05-11 06:23:00|15313.4|15311.9|15313.4|15311.9|15313.8|15311.9|15313.4|15311.3|26
1652250190000|2022-05-11 06:23:10|15312.8|15311.3|15312.8|15311.3|15312.8|15311.3|15312.8|15311.3|3
1652250200000|2022-05-11 06:23:20|15313.4|15311.9|15313.8|15312.3|15314.1|15312.3|15313.1|15311.6|6
1652250210000|2022-05-11 06:23:30|15313.1|15311.6|15314.4|15312.9|15314.4|15312.9|15313.1|15311.6|76
1652250220000|2022-05-11 06:23:40|15315.4|15312.3|15313.4|15311.9|15315.4|15312.3|15313.4|15311.9|52
1652250240000|2022-05-11 06:24:00|15312.8|15311.3|15312.8|15311.3|15312.8|15311.3|15312.8|15311.3|28
1652250250000|2022-05-11 06:24:10|15313.4|15311.9|15313.8|15312.3|15313.8|15312.3|15313.4|15311.9|9
1652250260000|2022-05-11 06:24:20|15314.4|15311.9|15314.8|15312.3|15314.8|15312.6|15313.8|15311.9|3
1652250270000|2022-05-11 06:24:30|15314.4|15311.9|15314.4|15312.9|15314.8|15312.9|15312.5|15311|53
1652250280000|2022-05-11 06:24:40|15314.8|15312.3|15314.4|15312.9|15314.8|15312.9|15314.4|15312.3|17
1652250290000|2022-05-11 06:24:50|15314.8|15312.3|15313.8|15312.3|15314.8|15312.3|15313.8|15311.9|6
1652250300000|2022-05-11 06:25:00|15314.4|15312.9|15314.4|15312.9|15314.4|15312.9|15314.4|15312.9|25
1652250310000|2022-05-11 06:25:10|15314.1|15312.6|15316.1|15313.6|15316.1|15314.6|15314.1|15312.6|40
1652250320000|2022-05-11 06:25:20|15315.1|15313.9|15315.1|15313.6|15316.1|15314.6|15315.1|15313.6|44
1652250330000|2022-05-11 06:25:30|15315.4|15313.9|15316.1|15314.6|15317.1|15315.6|15315.4|15313.9|28
1652250340000|2022-05-11 06:25:40|15315.1|15313.6|15315.1|15313.6|15315.1|15313.6|15315.1|15313.6|42
1652250350000|2022-05-11 06:25:50|15314.1|15312.6|15313.1|15311.6|15314.3|15312.6|15313.1|15311.3|17
1652250360000|2022-05-11 06:26:00|15313.8|15311.3|15312.1|15310.6|15314.1|15312|15312.1|15310.6|39
1652250370000|2022-05-11 06:26:10|15313.1|15311|15312.1|15309.6|15313.1|15311|15311.1|15309.6|7
1652250380000|2022-05-11 06:26:20|15311.1|15310.6|15312.1|15310.6|15312.1|15310.6|15311.1|15309.6|64
1652250390000|2022-05-11 06:26:30|15311.1|15309.6|15309.8|15308.3|15311.1|15309.6|15309.8|15308.3|44
1652250400000|2022-05-11 06:26:40|15311.1|15308.6|15312.1|15309.6|15312.1|15309.6|15310.8|15308.6|5
1652250410000|2022-05-11 06:26:50|15311.1|15309.9|15312.1|15310.6|15312.1|15310.6|15311.1|15309.9|3
1652250420000|2022-05-11 06:27:00|15311.1|15309.6|15312.1|15310.6|15312.1|15310.6|15311.1|15309.6|11
1652250430000|2022-05-11 06:27:10|15313.1|15311.6|15312.1|15310.6|15313.1|15311.6|15312.1|15310.6|7
1652250440000|2022-05-11 06:27:20|15313.1|15311.6|15314.1|15312.6|15314.1|15312.6|15313.1|15311.6|82
1652250450000|2022-05-11 06:27:30|15313.1|15311.6|15313.1|15311.6|15314.1|15312.6|15313.1|15311.6|15
1652250460000|2022-05-11 06:27:40|15313.4|15311.9|15313.1|15311.6|15315.1|15313.6|15313.1|15311.6|203
1652250470000|2022-05-11 06:27:50|15313.8|15311.3|15314.1|15312.6|15314.1|15312.6|15313.8|15311.3|43
1652250480000|2022-05-11 06:28:00|15314.8|15312.3|15315.1|15313.6|15315.1|15313.6|15314.8|15312.3|2
1652250490000|2022-05-11 06:28:10|15315.5|15314|15317.3|15314.8|15317.3|15315.3|15315.5|15313.6|52
1652250500000|2022-05-11 06:28:20|15317.1|15314.6|15316.1|15314.6|15317.1|15314.6|15315.1|15313.6|74
1652250510000|2022-05-11 06:28:30|15315.1|15313.6|15316.1|15313.6|15316.5|15314.6|15315.1|15313.6|130
1652250520000|2022-05-11 06:28:40|15315.1|15314.3|15315.1|15313.6|15316.1|15314.6|15315.1|15313.6|23
1652250530000|2022-05-11 06:28:50|15315.5|15312.6|15314.1|15312.6|15315.5|15313.6|15314.1|15312.6|12
1652250540000|2022-05-11 06:29:00|15314.8|15313.3|15316.1|15314.6|15316.1|15314.6|15314.8|15313.3|11
1652250550000|2022-05-11 06:29:10|15316.5|15314|15315.1|15313.6|15316.5|15314.6|15315.1|15313.6|78
1652250560000|2022-05-11 06:29:20|15314.8|15312.6|15315.1|15313.6|15315.1|15313.6|15314.8|15312.6|7
1652250570000|2022-05-11 06:29:30|15314.8|15312.6|15316.1|15314.6|15316.1|15314.6|15314.8|15312.6|25
1652250580000|2022-05-11 06:29:40|15315.8|15314.3|15316.1|15314.6|15316.1|15314.6|15315.1|15313.6|9
1652250590000|2022-05-11 06:29:50|15316.5|15314|15313.1|15311.6|15316.5|15314|15313.1|15311.6|30
1652250600000|2022-05-11 06:30:00|15314.1|15312.6|15311.1|15309.6|15314.5|15312.6|15311.1|15309.6|29
1652250610000|2022-05-11 06:30:10|15312.1|15310.3|15311.1|15309.6|15312.1|15310.3|15311.1|15309.6|17
1652250620000|2022-05-11 06:30:20|15309.8|15308.3|15311.1|15309.6|15311.1|15309.6|15309.8|15308.3|44
1652250630000|2022-05-11 06:30:30|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|4
1652250640000|2022-05-11 06:30:40|15310.8|15309.3|15311.1|15309.6|15311.1|15309.6|15309.8|15308.3|25
1652250660000|2022-05-11 06:31:00|15312.1|15310.6|15311.1|15309.6|15312.1|15310.6|15311.1|15309.6|12
1652250670000|2022-05-11 06:31:10|||||||||6
1652250680000|2022-05-11 06:31:20|15312.1|15310.3|15311.1|15309.6|15312.1|15310.6|15311.1|15309.6|7
1652250690000|2022-05-11 06:31:30|||||||||6
1652250700000|2022-05-11 06:31:40|15312.1|15310.6|15312.1|15309.6|15312.5|15310.6|15311.1|15309.6|14
1652250710000|2022-05-11 06:31:50|15313.1|15310.6|15316.1|15314.6|15316.1|15314.6|15313.1|15310.6|86
1652250720000|2022-05-11 06:32:00|15315.1|15313.6|15315.1|15313.6|15316.1|15314.6|15315.1|15312.6|16
1652250730000|2022-05-11 06:32:10|15316.1|15314.3|15316.1|15314.6|15316.6|15314.6|15315.8|15314.1|53
1652250740000|2022-05-11 06:32:20|15315.1|15313.6|15316.1|15314.6|15316.1|15314.6|15315.1|15313.3|42
1652250750000|2022-05-11 06:32:30|15315.5|15314|15317.1|15315.6|15317.1|15315.6|15315.5|15314|12
1652250760000|2022-05-11 06:32:40|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|18
1652250770000|2022-05-11 06:32:50|15319.1|15317.6|15318.1|15316.6|15319.1|15317.6|15318.1|15316.6|217
1652250780000|2022-05-11 06:33:00|15319.1|15317.6|15319.1|15316.6|15319.5|15317.6|15318.1|15316.3|42
1652250790000|2022-05-11 06:33:10|15319.5|15317|15319.1|15317.6|15319.5|15317.6|15319.1|15317|141
1652250800000|2022-05-11 06:33:20|15320.1|15318.6|15320.1|15318.6|15320.1|15318.6|15319.1|15317.6|34
1652250810000|2022-05-11 06:33:30|||||||||2
1652250820000|2022-05-11 06:33:40|15321.1|15319.3|15322.1|15320.6|15322.1|15320.6|15320.8|15318.6|38
1652250830000|2022-05-11 06:33:50|15323.1|15321.6|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|30
1652250840000|2022-05-11 06:34:00|15323.1|15321.6|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|43
1652250850000|2022-05-11 06:34:10|15323.1|15321.3|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|70
1652250860000|2022-05-11 06:34:20|15323.1|15319.6|15321.1|15319.6|15323.1|15319.6|15321.1|15319.6|38
1652250870000|2022-05-11 06:34:30|15322.1|15320.3|15322.1|15320.6|15322.1|15320.6|15321.1|15319.6|12
1652250880000|2022-05-11 06:34:40|15321.1|15319.6|15322.1|15320.6|15322.1|15320.6|15321.1|15319.6|13
1652250890000|2022-05-11 06:34:50|||||||||3
1652250900000|2022-05-11 06:35:00|15323.1|15321.3|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|30
1652250910000|2022-05-11 06:35:10|15321.1|15319.6|15321.1|15319.6|15321.1|15319.6|15321.1|15319.6|17
1652250920000|2022-05-11 06:35:20|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|33
1652250930000|2022-05-11 06:35:30|15321.4|15319.9|15321.1|15319.6|15322.1|15320.6|15321.1|15319.6|82
1652250940000|2022-05-11 06:35:40|15322.1|15320.6|15322.1|15320.6|15322.1|15320.6|15322.1|15319.6|9
1652250950000|2022-05-11 06:35:50|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15322.8|15320.6|19
1652250960000|2022-05-11 06:36:00|15322.1|15320.6|15320.1|15318.6|15322.1|15320.6|15320.1|15318.6|30
1652250980000|2022-05-11 06:36:20|15319.8|15318.3|15320.1|15318.6|15320.1|15318.6|15319.8|15318.3|15
1652250990000|2022-05-11 06:36:30|||||||||11
1652251010000|2022-05-11 06:36:50|15320.4|15318.9|15321.1|15319.6|15322.1|15320.6|15320.4|15318.9|20
1652251020000|2022-05-11 06:37:00|15321.5|15319|15321.1|15319.6|15321.5|15319.6|15320.1|15318.6|100
1652251030000|2022-05-11 06:37:10|15320.1|15318.6|15320.1|15318.6|15320.1|15318.6|15320.1|15318.6|16
1652251040000|2022-05-11 06:37:20|15321.1|15319.6|15322.1|15320.6|15322.1|15320.6|15321.1|15319.3|4
1652251050000|2022-05-11 06:37:30|15321.1|15319.6|15321.1|15319.6|15322.5|15320.6|15321.1|15319.6|3
1652251060000|2022-05-11 06:37:40|||||||||9
1652251070000|2022-05-11 06:37:50|15320.1|15318.6|15319.1|15317.6|15320.1|15318.6|15319.1|15317.6|51
1652251080000|2022-05-11 06:38:00|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|7
1652251090000|2022-05-11 06:38:10|15318.8|15317.3|15317.1|15315.6|15319.1|15317.3|15317.1|15315.6|44
1652251110000|2022-05-11 06:38:30|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|23
1652251120000|2022-05-11 06:38:40|15319.1||15319.1||15319.1||15318.1||4
1652251130000|2022-05-11 06:38:50|15318.1|15316.9|15321.1|15318.6|15321.1|15318.6|15318.1|15316.9|27
1652251140000|2022-05-11 06:39:00|15320.8|15319.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|43
1652251150000|2022-05-11 06:39:10|15322.1|15320.6|15321.1|15319.6|15322.1|15320.6|15321.1|15319.6|10
1652251160000|2022-05-11 06:39:20|15320.8|15319.3|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|8
1652251170000|2022-05-11 06:39:30|15320.1|15318.6|15319.1|15317.6|15320.1|15318.6|15319.1|15317.6|120
1652251180000|2022-05-11 06:39:40|15319.8|15318.3|15321.1|15319.6|15321.1|15319.6|15319.8|15318.3|6
1652251190000|2022-05-11 06:39:50|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|9
1652251200000|2022-05-11 06:40:00|15320.1|15318.6|15321.1|15318.6|15321.1|15319.6|15320.1|15318.6|17
1652251210000|2022-05-11 06:40:10|15320.8|15319.3|15321.1|15319.6|15321.1|15319.6|15320.8|15319.3|0
1652251220000|2022-05-11 06:40:20|15322.1|15318.6|15323.1|15321.6|15323.1|15321.6|15322.1|15318.6|21
1652251230000|2022-05-11 06:40:30|15324.1|15322.6|15324.1|15322.6|15325.1|15323|15324.1|15322.3|33
1652251240000|2022-05-11 06:40:40|||||||||9
1652251250000|2022-05-11 06:40:50|||||||||2
1652251260000|2022-05-11 06:41:00|||||||||1
1652251270000|2022-05-11 06:41:10|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|16
1652251280000|2022-05-11 06:41:20|15323.8|15322.3|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|13
1652251290000|2022-05-11 06:41:30|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|9
1652251300000|2022-05-11 06:41:40|15324.1|15322.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|19
1652251320000|2022-05-11 06:42:00|15323.1|15321.6|15326.1|15323.6|15326.1|15323.6|15323.1|15321.6|78
1652251330000|2022-05-11 06:42:10|15325.8|15323.3|15326.1|15324.6|15326.1|15324.6|15325.1|15323.3|11
1652251340000|2022-05-11 06:42:20|15326.4|15324.9|15327.5|15326|15327.5|15326|15326.4|15324.9|120
1652251350000|2022-05-11 06:42:30|15328.5|15327|15328.5|15327|15329.5|15328|15328.5|15327|65
1652251360000|2022-05-11 06:42:40|15329.5|15328|15330.5|15329|15330.8|15329|15329.5|15328|72
1652251370000|2022-05-11 06:42:50|15330.8|15328.3|15329.5|15328|15330.8|15329|15329.5|15327.6|19
1652251380000|2022-05-11 06:43:00|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|28
1652251390000|2022-05-11 06:43:10|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|35
1652251400000|2022-05-11 06:43:20|15330.5|15329|15330.5|15329|15330.5|15329|15330.1|15327.6|29
1652251410000|2022-05-11 06:43:30|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|4
1652251420000|2022-05-11 06:43:40|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|11
1652251430000|2022-05-11 06:43:50|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|54
1652251440000|2022-05-11 06:44:00|15332.1|15330.6|15331.5|15330|15332.1|15330.6|15330.5|15328.6|67
1652251450000|2022-05-11 06:44:10|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|124
1652251460000|2022-05-11 06:44:20|15331.5|15330|15331.5|15330|15332.5|15330.3|15331.5|15330|58
1652251470000|2022-05-11 06:44:30|15332.5|15331|15332.5|15331|15332.5|15331|15331.5|15330|35
1652251480000|2022-05-11 06:44:40|15331.8|15330.3|15332.5|15331|15332.5|15331|15331.5|15330|18
1652251490000|2022-05-11 06:44:50|15333.5|15332|15332.5|15331|15333.5|15332|15332.5|15330|52
1652251500000|2022-05-11 06:45:00|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|50
1652251510000|2022-05-11 06:45:10|15333.2|15331.7|15333.5|15332|15333.5|15332|15333.2|15331.7|51
1652251520000|2022-05-11 06:45:20|15332.8|15331.3|15331.5|15330|15332.8|15331.3|15331.5|15330|72
1652251530000|2022-05-11 06:45:30|15331.2|15329.7|15331.5|15330|15331.5|15330|15330.8|15329.3|83
1652251550000|2022-05-11 06:45:50|15330.8|15329|15331.5|15330|15332.5|15330|15330.8|15329|108
1652251560000|2022-05-11 06:46:00|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|4
1652251570000|2022-05-11 06:46:10|15331.5|15330|15330.5|15329|15331.5|15330|15329.5|15328|168
1652251580000|2022-05-11 06:46:20|15329.5|15328|15329.5|15328|15330.5|15329|15329.5|15328|21
1652251590000|2022-05-11 06:46:30|15330.5|15329|15329.5|15328|15330.8|15329|15329.5|15328|71
1652251600000|2022-05-11 06:46:40|15329.1|15327|15329.5|15328|15329.5|15328|15328.5|15326.6|54
1652251610000|2022-05-11 06:46:50|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15328|125
1652251620000|2022-05-11 06:47:00|15329.1|15326.6|15327.5|15326|15329.8|15328|15327.5|15326|5
1652251630000|2022-05-11 06:47:10|15327.2|15325.7|15326.1|15324.6|15327.5|15325.7|15325.6|15323.6|54
1652251640000|2022-05-11 06:47:20|15325.8|15324.3|15326.1|15324.6|15327.5|15326|15325.8|15323.6|143
1652251650000|2022-05-11 06:47:30|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|5
1652251660000|2022-05-11 06:47:40|15325.8|15324.3|15325.1|15322.6|15326.1|15324.3|15325.1|15322.6|62
1652251670000|2022-05-11 06:47:50|15324.1||15324.1||15324.1||15324.1||26
1652251680000|2022-05-11 06:48:00|15323.1|15321.6|15322.1|15320.6|15323.1|15321.6|15321.8|15319.6|16
1652251690000|2022-05-11 06:48:10|15322.5|15319.6|15321.1|15319.6|15322.5|15320.6|15321.1|15319.6|49
1652251700000|2022-05-11 06:48:20|15321.8|15319.3|15322.1|15320.6|15322.1|15320.6|15321.5|15319.3|56
1652251710000|2022-05-11 06:48:30|15323.1|15321.6|15323.1|15320.6|15323.1|15321.6|15323.1|15320.6|42
1652251720000|2022-05-11 06:48:40|15322.1|15321.6|15320.1|15318.6|15322.1|15321.6|15320.1|15318.6|16
1652251740000|2022-05-11 06:49:00|15321.1|15319.6|15320.1|15318.6|15321.1|15319.6|15320.1|15318.6|43
1652251750000|2022-05-11 06:49:10|15320.8|15318.3|15321.1|15319.6|15321.1|15319.6|15320.8|15318.3|1
1652251760000|2022-05-11 06:49:20|15322.1|15320.6|15322.1|15320.6|15323.1|15321.6|15321.4|15319.9|90
1652251770000|2022-05-11 06:49:30|15323.1|15321|15322.1|15320.6|15323.1|15321|15322.1|15320.6|2
1652251780000|2022-05-11 06:49:40|15323.1|15322.6|15325.1|15323.6|15325.1|15323.6|15323.1|15322.6|118
1652251790000|2022-05-11 06:49:50|15324.1|15322.6|15324.1|15322.6|15326.1|15324.6|15324.1|15322.6|45
1652251800000|2022-05-11 06:50:00|15323.1|15321.6|15325.1|15323.6|15325.1|15323.6|15323.1|15321.6|82
1652251810000|2022-05-11 06:50:10|15324.1|15322.6|15324.1|15322.6|15324.1|15322.6|15324.1|15322.6|18
1652251830000|2022-05-11 06:50:30|15324.8|15322.3|15325.1|15323.6|15325.1|15323.6|15324.8|15322.3|5
1652251840000|2022-05-11 06:50:40|15324.5|15322.6|15325.1|15322.6|15325.5|15323.6|15324.5|15322.6|33
1652251850000|2022-05-11 06:50:50|15324.8|15323.3|15326.1|15324.6|15327.5|15326|15324.8|15323.3|80
1652251860000|2022-05-11 06:51:00|15325.4|15323.9|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|58
1652251870000|2022-05-11 06:51:10|15324.8|15323.3|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|16
1652251880000|2022-05-11 06:51:20|15325.5|15324|15327.5|15326|15327.5|15326|15325.5|15324|256
1652251890000|2022-05-11 06:51:30|||||||||16
1652251900000|2022-05-11 06:51:40|15328.2|15326.7|15327.5|15326|15328.2|15326.7|15327.5|15326|13
1652251910000|2022-05-11 06:51:50|||||||||14
1652251920000|2022-05-11 06:52:00|||||||||1
1652251930000|2022-05-11 06:52:10|15328.5|15327|15330.5|15328|15330.5|15328|15328.5|15327|50
1652251940000|2022-05-11 06:52:20|15329.5|15328.3|15330.5|15329|15330.5|15329|15329.5|15328.3|20
1652251950000|2022-05-11 06:52:30|15329.8|15328.3|15329.5|15327|15330.5|15328.3|15328.5|15327|43
1652251960000|2022-05-11 06:52:40|15328.5|15328|15329.5|15328|15329.8|15328|15328.5|15327|12
1652251970000|2022-05-11 06:52:50|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15328|12
1652251980000|2022-05-11 06:53:00|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15327|63
1652251990000|2022-05-11 06:53:10|15329.8|15328.3|15330.5|15329|15330.5|15329|15329.8|15328.3|24
1652252000000|2022-05-11 06:53:20|15330.8|15328.3|15331.5|15330|15331.5|15330|15329.5|15328|34
1652252010000|2022-05-11 06:53:30|15330.5|15329|15330.5|15329|15331.5|15329.5|15330.5|15328.6|22
1652252020000|2022-05-11 06:53:40|15330.2|15328.7|15329.5|15328|15330.2|15328.7|15329.5|15328|102
1652252030000|2022-05-11 06:53:50|15329.8|15328.3|15330.5|15329|15330.6|15329|15329.5|15328|32
1652252040000|2022-05-11 06:54:00|15331.5|15330|15331.5|15330|15331.5|15330|15330.5|15329|39
1652252050000|2022-05-11 06:54:10|||||||||19
1652252060000|2022-05-11 06:54:20|15330.5|15329|15331.5|15329|15331.5|15329.3|15330.5|15329|96
1652252070000|2022-05-11 06:54:30|15332.5|15330|15332.5|15331|15332.5|15331|15332.1|15330|25
1652252080000|2022-05-11 06:54:40|15332.8|15331.3|15333.5|15332|15333.5|15332|15332.5|15331|65
1652252090000|2022-05-11 06:54:50|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|64
1652252100000|2022-05-11 06:55:00|15331.5|15330|15332.5|15331|15332.8|15331|15331.5|15330|161
1652252110000|2022-05-11 06:55:10|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|110
1652252120000|2022-05-11 06:55:20|15331.5|15330|15331.5|15330|15332.5|15331|15331.5|15330|54
1652252130000|2022-05-11 06:55:30|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|87
1652252140000|2022-05-11 06:55:40|||||||||1
1652252150000|2022-05-11 06:55:50|15329.5|15328|15329.5|15328|15330.5|15329|15329.5|15328|26
1652252160000|2022-05-11 06:56:00|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|43
1652252170000|2022-05-11 06:56:10|15329.8|15328|15329.5|15328|15329.8|15328.3|15329.5|15328|4
1652252180000|2022-05-11 06:56:20|15329.8|15328.3|15330.5|15329|15330.5|15329|15329.8|15328.3|13
1652252200000|2022-05-11 06:56:40|15331.5|15330|15331.5|15330|15331.8|15330|15331.1|15328.6|55
1652252220000|2022-05-11 06:57:00|15332.5|15331|15330.5|15328|15332.5|15331|15329.5|15328|285
1652252230000|2022-05-11 06:57:10|15329.5|15329|15330.5|15329|15330.5|15329|15329.5|15328|5
1652252240000|2022-05-11 06:57:20|15331.1|15328.6|15331.5|15330|15332.5|15331|15331.1|15328.6|347
1652252250000|2022-05-11 06:57:30|15332.5|15331|15333.5|15332|15333.5|15332|15332.5|15331|26
1652252260000|2022-05-11 06:57:40|15334.5|15333|15333.5|15332|15334.5|15333|15333.5|15332|71
1652252270000|2022-05-11 06:57:50|15332.1|15330.6|15332.5|15331|15333.5|15331|15332.1|15330.6|129
1652252280000|2022-05-11 06:58:00|15334.5|15330|15333.5|15332|15334.5|15332|15331.5|15330|430
1652252290000|2022-05-11 06:58:10|15332.5|15331|15333.5|15331|15333.5|15331|15332.5|15330.6|16
1652252300000|2022-05-11 06:58:20|15332.8|15331.3|15332.5|15331|15332.8|15331.3|15332.2|15330.7|60
1652252310000|2022-05-11 06:58:30|15331.5|15330|15331.5|15330|15331.5|15330|15330.5|15329|84
1652252320000|2022-05-11 06:58:40|15330.8|15329.3|15332.5|15331|15332.5|15331|15330.5|15329|136
1652252340000|2022-05-11 06:59:00|15331.5|15330|15332.5|15331|15332.8|15331|15331.5|15330|77
1652252350000|2022-05-11 06:59:10|15333.5|15332|15333.5|15332|15333.8|15332.3|15333.5|15332|53
1652252360000|2022-05-11 06:59:20|||||||||31
1652252370000|2022-05-11 06:59:30|15333.2|15331.7|15331.5|15330|15333.2|15331.7|15331.5|15329|148
1652252380000|2022-05-11 06:59:40|15332.5|15331|15331.5|15330|15332.5|15331|15331.5|15330|48
1652252390000|2022-05-11 06:59:50|||||||||11
1652252400000|2022-05-11 07:00:00|15331.8|15330.3|15335.5|15334|15336.5|15334|15331.8|15330.3|356
1652252410000|2022-05-11 07:00:10|15334.8|15333|15332.5|15331|15334.8|15333.3|15332.5|15330.6|69
1652252420000|2022-05-11 07:00:20|15333.5|15332|15334.5|15333|15335.5|15334|15332.5|15332|75
1652252430000|2022-05-11 07:00:30|15333.8|15332.3|15334.5|15333|15334.5|15333|15333.5|15332|51
1652252440000|2022-05-11 07:00:40|15334.2|15332.7|15335.5|15334|15336.5|15335|15334.2|15332.7|217
1652252450000|2022-05-11 07:00:50|15335.2|15333.7|15333.5|15332|15335.5|15334|15332.5|15331|86
1652252460000|2022-05-11 07:01:00|15334.5|15333|15330.5|15329|15334.5|15333|15329.8|15327.6|93
1652252470000|2022-05-11 07:01:10|15331.5|15330|15330.5|15329|15331.8|15330|15330.5|15328|225
1652252480000|2022-05-11 07:01:20|15330.8|15328.3|15330.5|15329|15330.8|15329|15328.5|15327|173
1652252490000|2022-05-11 07:01:30|15329.8|15328|15328.5|15327|15331.5|15330|15328.5|15327|118
1652252500000|2022-05-11 07:01:40|15329.5|15328|15329.5|15328|15330.5|15329|15328.5|15328|88
1652252510000|2022-05-11 07:01:50|15328.5|15327|15328.5|15327|15329.5|15328|15328.5|15326.6|81
1652252520000|2022-05-11 07:02:00|15327.5|15326|15327.5|15326|15328.5|15327|15327.5|15326|155
1652252530000|2022-05-11 07:02:10|15328.5|15327|15327.5|15326|15328.5|15327|15327.5|15325.6|153
1652252540000|2022-05-11 07:02:20|15327.2|15325|15325.1|15323.6|15327.8|15326|15325.1|15323.6|118
1652252550000|2022-05-11 07:02:30|15324.4|15322.9|15324.1|15322.6|15325.1|15323.6|15324.1|15322.6|51
1652252560000|2022-05-11 07:02:40|15323.4|15321.9|15326.1|15324.6|15327.5|15325.3|15323.4|15321.9|114
1652252570000|2022-05-11 07:02:50|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|55
1652252580000|2022-05-11 07:03:00|15327.5|15326|15327.5|15326|15327.5|15326|15326.1|15324.6|67
1652252590000|2022-05-11 07:03:10|15326.5|15325|15327.5|15326|15328.8|15327|15326.1|15324.6|74
1652252600000|2022-05-11 07:03:20|15327.1|15325.6|15326.1|15324.6|15327.5|15326|15325.1|15323.6|64
1652252610000|2022-05-11 07:03:30|15325.1|15323.6|15324.1|15322.6|15325.1|15323.6|15324.1|15322.3|15
1652252620000|2022-05-11 07:03:40|15323.1|15321.6|15325.1|15323.6|15325.1|15323.6|15322.1|15320.6|137
1652252630000|2022-05-11 07:03:50|15326.1|15324.6|15324.1|15322.6|15326.1|15324.6|15324.1|15322.6|75
1652252640000|2022-05-11 07:04:00|15325.1|15323.6|15322.1|15320.6|15325.1|15323.6|15322.1|15320.6|51
1652252650000|2022-05-11 07:04:10|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|77
1652252660000|2022-05-11 07:04:20|15323.4|15321.9|15325.1|15323.6|15325.1|15323.6|15323.4|15321.9|96
1652252670000|2022-05-11 07:04:30|15324.1|15322.6|15325.1|15322.6|15325.1|15323.6|15324.1|15322.6|111
1652252680000|2022-05-11 07:04:40|15326.1|15323.6|15327.5|15326|15327.5|15326|15326.1|15323.6|29
1652252690000|2022-05-11 07:04:50|15326.1|15324.6|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|21
1652252700000|2022-05-11 07:05:00|15326.1|15324.6|15326.1|15324.6|15327.5|15326|15325.1|15323.6|113
1652252710000|2022-05-11 07:05:10|15327.5|15326|15325.1|15323.6|15327.5|15326|15325.1|15323.6|220
1652252720000|2022-05-11 07:05:20|15326.1|15324.6|15328.5|15327|15329.5|15328|15326.1|15324.6|81
1652252730000|2022-05-11 07:05:30|15330.2|15328.7|15329.5|15328|15330.5|15329|15329.5|15328|72
1652252740000|2022-05-11 07:05:40|15328.5|15327|15329.5|15327|15330.5|15328|15328.5|15327|170
1652252750000|2022-05-11 07:05:50|15329.1|15326.6|15326.1|15324.6|15329.5|15327|15326.1|15324.6|45
1652252760000|2022-05-11 07:06:00|15325.5|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|42
1652252770000|2022-05-11 07:06:10|15325.1|15323.6|15327.5|15325|15327.5|15325|15325.1|15323.6|119
1652252780000|2022-05-11 07:06:20|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|13
1652252790000|2022-05-11 07:06:30|15327.5|15326|15327.5|15326|15327.5|15326|15327.1|15325|63
1652252800000|2022-05-11 07:06:40|15326.8|15325|15324.1|15322.6|15326.8|15325.3|15324.1|15322.6|58
1652252810000|2022-05-11 07:06:50|15323.4|15321.9|15321.1|15319.6|15323.4|15321.9|15321.1|15319.6|80
1652252820000|2022-05-11 07:07:00|15322.1|15320.6|15323.1|15321.6|15323.5|15321.6|15322.1|15320.3|48
1652252830000|2022-05-11 07:07:10|15322.1|15320.6|15322.1|15320.6|15322.1|15320.6|15321.1|15319.6|46
1652252840000|2022-05-11 07:07:20|15321.4|15319.9|15321.1|15319.6|15322.1|15320.6|15321.1|15319.6|165
1652252850000|2022-05-11 07:07:30|15320.8|15319.3|15321.1|15319.6|15321.1|15319.6|15320.8|15319.3|72
1652252860000|2022-05-11 07:07:40|15320.8|15319.3|15320.1|15318.6|15321.5|15319.6|15320.1|15318.6|10
1652252870000|2022-05-11 07:07:50|15320.4|15318.9|15320.1|15318.6|15321.1|15319.6|15320.1|15318.6|354
1652252880000|2022-05-11 07:08:00|15321.1|15319.6|15318.1|15316.6|15321.1|15319.6|15318.1|15316.3|192
1652252890000|2022-05-11 07:08:10|15319.1|15317.6|15320.1|15318.6|15320.1|15318.6|15319.1|15317.6|27
1652252900000|2022-05-11 07:08:20|15321.1|15319.6|15321.1|15319.6|15322.1|15320.6|15321.1|15319.6|104
1652252910000|2022-05-11 07:08:30|15322.1|15318.6|15322.1|15320.6|15322.1|15320.6|15320.1|15318.6|160
1652252920000|2022-05-11 07:08:40|15321.8|15320.3|15321.1|15319.6|15321.8|15320.3|15321.1|15319.6|66
1652252930000|2022-05-11 07:08:50|15320.5|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|253
1652252940000|2022-05-11 07:09:00|15322.1|15320.6|15322.8|15320.3|15322.8|15320.6|15322.1|15320.3|84
1652252950000|2022-05-11 07:09:10|15322.1|15320.6|15321.1|15319.6|15323.1|15321.6|15321.1|15319.6|27
1652252960000|2022-05-11 07:09:20|||||||||22
1652252970000|2022-05-11 07:09:30|15323.1|15320.6|15323.1|15321.6|15323.1|15321.6|15321.1|15319.6|174
1652252980000|2022-05-11 07:09:40|15322.1|15320.6|15321.1|15319.6|15322.1|15320.6|15320.1|15318.6|158
1652252990000|2022-05-11 07:09:50|||||||||7
1652253000000|2022-05-11 07:10:00|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|100
1652253010000|2022-05-11 07:10:10|15322.1|15318.6|15324.1|15322.6|15324.1|15322.6|15321.8|15318.6|70
1652253020000|2022-05-11 07:10:20|15323.8|15321.6|15325.1|15323.6|15326.1|15324.3|15323.8|15321.6|226
1652253030000|2022-05-11 07:10:30|15324.4|15322.9|15327.5|15326|15327.5|15326|15324.4|15322.9|123
1652253040000|2022-05-11 07:10:40|15327.2|15325.7|15327.5|15326|15327.5|15326|15326.1|15324.6|206
1652253050000|2022-05-11 07:10:50|15326.8|15325|15328.5|15327|15328.5|15327|15326.1|15324.6|104
1652253060000|2022-05-11 07:11:00|15327.5|15326|15326.8|15324.3|15327.8|15326|15325.1|15323.6|123
1652253070000|2022-05-11 07:11:10|15327.5|15326|15328.5|15326|15328.8|15327|15327.5|15325.3|137
1652253080000|2022-05-11 07:11:20|15327.5|15324.6|15327.5|15326|15327.5|15326|15326.1|15324.6|45
1652253090000|2022-05-11 07:11:30|15328.5|15326.3|15328.5|15327|15328.8|15327|15327.5|15326|46
1652253100000|2022-05-11 07:11:40|15327.5|15326|15327.5|15326|15328.8|15327|15327.5|15325.6|119
1652253110000|2022-05-11 07:11:50|15326.1|15324.6|15327.5|15326|15327.5|15326|15326.1|15324.6|134
1652253120000|2022-05-11 07:12:00|15328.5|15327|15328.5|15327|15329.8|15328|15328.5|15327|22
1652253130000|2022-05-11 07:12:10|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15325.6|109
1652253140000|2022-05-11 07:12:20|15329.5|15328|15328.5|15327|15329.5|15328|15328.5|15327|135
1652253150000|2022-05-11 07:12:30|15329.5|15327.3|15328.5|15326|15329.5|15328|15327.5|15326|66
1652253160000|2022-05-11 07:12:40|15327.5|15325|15328.5|15327|15328.5|15327|15326.1|15324.6|69
1652253170000|2022-05-11 07:12:50|15329.5|15328|15328.5|15327|15330.5|15329|15328.5|15326.6|346
1652253180000|2022-05-11 07:13:00|15328.8|15327.3|15328.5|15327|15329.5|15328|15326.1|15324.6|175
1652253190000|2022-05-11 07:13:10|15329.5||15328.5||15329.5||15328.5||11
1652253200000|2022-05-11 07:13:20|15329.5|15328|15328.5|15326|15329.5|15328|15327.5|15326|57
1652253210000|2022-05-11 07:13:30|15328.1|15326.6|15329.5|15327|15329.5|15328|15328.1|15326.6|28
1652253220000|2022-05-11 07:13:40|15328.8|15327.3|15328.5|15327|15329.8|15328|15328.5|15327|53
1652253230000|2022-05-11 07:13:50|||||||||22
1652253240000|2022-05-11 07:14:00|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15325.6|23
1652253250000|2022-05-11 07:14:10|15327.5|15326|15328.5|15327|15328.8|15327|15327.5|15326|25
1652253260000|2022-05-11 07:14:20|15329.5|15326|15328.5|15327|15329.5|15328|15328.5|15326|50
1652253270000|2022-05-11 07:14:30|15329.5|15327.3|15328.5|15327|15329.8|15328|15328.5|15327|54
1652253280000|2022-05-11 07:14:40|15328.2|15326.7|15330.5|15329|15331.5|15329|15327.5|15326|265
1652253290000|2022-05-11 07:14:50|15329.8|15328.3|15327.5|15325|15329.8|15328.3|15326.1|15324.3|148
1652253300000|2022-05-11 07:15:00|15326.1|15326|15327.5|15326|15328.2|15326.7|15326.1|15324.6|114
1652253310000|2022-05-11 07:15:10|15326.5|15325|15326.1|15324.6|15326.8|15325.3|15324.1|15322.3|208
1652253320000|2022-05-11 07:15:20|15326.8|15325.3|15328.5|15327|15328.5|15327|15326.1|15324.3|80
1652253330000|2022-05-11 07:15:30|15329.5|15328|15329.5|15328|15330.8|15329|15329.5|15327.6|66
1652253340000|2022-05-11 07:15:40|15330.5|15329|15331.2|15329.7|15331.5|15330|15330.5|15329|156
1652253350000|2022-05-11 07:15:50|15331.5|15330|15335.5|15334|15335.5|15334|15331.5|15330|93
1652253360000|2022-05-11 07:16:00|15334.5|15333|15330.5|15328|15334.5|15333|15329.8|15328|263
1652253370000|2022-05-11 07:16:10|15330.1|15327.6|15332.5|15331|15332.5|15331|15330.1|15327.6|41
1652253380000|2022-05-11 07:16:20|15332.2|15330.7|15332.5|15331|15333.8|15332|15331.5|15330|401
1652253390000|2022-05-11 07:16:30|15333.5|15330.6|15333.5|15332|15333.5|15332|15332.5|15330.6|38
1652253400000|2022-05-11 07:16:40|15332.8|15331.3|15332.5|15331|15333.5|15331.3|15330.5|15329|60
1652253410000|2022-05-11 07:16:50|15331.5|15330|15330.8|15329.3|15332.8|15331|15330.8|15329.3|83
1652253420000|2022-05-11 07:17:00|15330.5|15329|15328.5|15327|15330.5|15329|15326.8|15325.3|97
1652253430000|2022-05-11 07:17:10|15327.5|15326|15328.5|15327|15328.6|15327|15327.5|15325.6|121
1652253440000|2022-05-11 07:17:20|15329.5|15328|15328.5|15327|15329.5|15328|15327.5|15326|157
1652253450000|2022-05-11 07:17:30|15329.5|15328|15330.5|15329|15330.5|15329|15329.5|15328|62
1652253460000|2022-05-11 07:17:40|15331.5|15330|15330.5|15329|15331.5|15330|15330.5|15329|95
1652253470000|2022-05-11 07:17:50|15330.8|15329.3|15333.5|15332|15333.5|15332|15330.5|15329|116
1652253480000|2022-05-11 07:18:00|15332.5|15331|15329.5|15328|15332.5|15331|15329.5|15328|67
1652253490000|2022-05-11 07:18:10|15330.1|15327.6|15331.5|15330|15331.5|15330|15330.1|15327.6|168
1652253500000|2022-05-11 07:18:20|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|46
1652253510000|2022-05-11 07:18:30|15330.5|15329|15330.5|15329|15331.5|15330|15329.5|15328|79
1652253520000|2022-05-11 07:18:40|15329.5|15328|15330.5|15329|15330.5|15329|15329.5|15327.6|51
1652253530000|2022-05-11 07:18:50|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|65
1652253540000|2022-05-11 07:19:00|15333.5|15332|15331.5|15330|15333.5|15332|15331.5|15330|138
1652253550000|2022-05-11 07:19:10|15332.5|15331|15336.5|15335|15336.5|15335|15332.5|15331|101
1652253560000|2022-05-11 07:19:20|15335.5|15334|15336.5|15334|15336.5|15335|15335.5|15333.6|88
1652253570000|2022-05-11 07:19:30|15335.5|15335|15334.5|15333|15336.5|15335|15334.5|15333|212
1652253580000|2022-05-11 07:19:40|15335.5|15334|15336.5|15335|15337.2|15335.7|15335.1|15333|161
1652253590000|2022-05-11 07:19:50|15335.5|15334|15334.5|15333|15335.5|15334|15334.5|15333|209
1652253600000|2022-05-11 07:20:00|15333.5|15332|15335.5|15334|15335.5|15334|15333.5|15331.6|117
1652253610000|2022-05-11 07:20:10|15335.8|15334.3|15336.5|15335|15336.5|15335|15335.8|15333.6|58
1652253620000|2022-05-11 07:20:20|15336.1|15334|15337.5|15335|15337.5|15335|15335.5|15333.6|60
1652253630000|2022-05-11 07:20:30|15336.5|15336|15336.5|15335|15337.5|15336|15335.5|15333.6|52
1652253640000|2022-05-11 07:20:40|15335.8|15334.3|15333.5|15332|15336.5|15334.3|15332.5|15331|142
1652253650000|2022-05-11 07:20:50|15333.1|15330.6|15335.5|15333|15335.5|15333|15333.1|15330.6|90
1652253660000|2022-05-11 07:21:00|15334.5|15332.6|15334.5|15333|15335.8|15334|15333.5|15332|39
1652253670000|2022-05-11 07:21:10|15334.8|15332.3|15334.5|15333|15334.8|15333|15332.5|15331|32
1652253680000|2022-05-11 07:21:20|15333.5|15332|15331.5|15330|15334.5|15333|15330.5|15329|77
1652253690000|2022-05-11 07:21:30|15331.1|15329|15331.5|15330|15332.5|15331|15331.1|15329|42
1652253700000|2022-05-11 07:21:40|15332.1|15329.6|15332.5|15331|15333.5|15332|15332.1|15329.6|42
1652253710000|2022-05-11 07:21:50|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|37
1652253720000|2022-05-11 07:22:00|15333.5|15332|15330.5|15329|15333.5|15332|15330.5|15329|130
1652253730000|2022-05-11 07:22:10|15331.1|15328.6|15331.5|15330|15331.5|15330|15329.5|15328|56
1652253740000|2022-05-11 07:22:20|15332.8|15331.3|15333.5|15332|15333.5|15332|15332.5|15331|138
1652253750000|2022-05-11 07:22:30|15334.5|15333|15335.5|15334|15335.5|15334|15334.5|15333|138
1652253760000|2022-05-11 07:22:40|15336.5|15335|15336.5|15335|15336.5|15335|15335.5|15334|103
1652253770000|2022-05-11 07:22:50|15337.5|15336|15337.5|15336|15338.5|15337|15336.5|15335|68
1652253780000|2022-05-11 07:23:00|15338.5|15337|15341.5|15340|15341.5|15340|15338.5|15337|417
1652253790000|2022-05-11 07:23:10|15341.8|15339.3|15341.5|15340|15341.8|15340|15339.5|15338|242
1652253800000|2022-05-11 07:23:20|15342.5|15341|15344.2|15342.7|15345.2|15343.3|15342.5|15341|267
1652253810000|2022-05-11 07:23:30|15343.9|15341.7|15344.2|15342.7|15344.2|15342.7|15343.8|15341.7|358
1652253820000|2022-05-11 07:23:40|15345.2|15343.7|15344.2|15342.7|15345.5|15343.7|15342.8|15341.3|439
1652253830000|2022-05-11 07:23:50|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|86
1652253840000|2022-05-11 07:24:00|||||||||103
1652253850000|2022-05-11 07:24:10|15344.9|15343.4|15342.8|15341.3|15344.9|15343.4|15342.8|15341.3|120
1652253860000|2022-05-11 07:24:20|15344.2|15341.7|15340.8|15339.3|15344.2|15342.7|15340.1|15338.6|403
1652253870000|2022-05-11 07:24:30|15341.8|15340.3|15344.2|15342.7|15344.2|15342.7|15341.8|15340.3|157
1652253880000|2022-05-11 07:24:40|15343.5|15342|15341.8|15340.3|15344.2|15342.7|15341.8|15340.3|182
1652253890000|2022-05-11 07:24:50|15342.8|15339.3|15342.8|15341.3|15342.8|15341.3|15342.5|15339.3|326
1652253900000|2022-05-11 07:25:00|15341.8|15340.3|15344.2|15342.7|15344.2|15342.7|15341.8|15340.3|149
1652253910000|2022-05-11 07:25:10|15342.8|15341.3|15342.8|15341.3|15344.2|15342.7|15341.8|15340.3|169
1652253920000|2022-05-11 07:25:20|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|15341.8|15340.3|257
1652253930000|2022-05-11 07:25:30|||||||||26
1652253940000|2022-05-11 07:25:40|15345.2|15343.7|15346.2|15344.7|15346.2|15344.7|15345.2|15343.7|224
1652253950000|2022-05-11 07:25:50|||||||||163
1652253960000|2022-05-11 07:26:00|||||||||40
1652253970000|2022-05-11 07:26:10|15347.2|15345.7|15347.2|15345.7|15347.2|15345.7|15346.8|15345.3|109
1652253980000|2022-05-11 07:26:20|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|77
1652253990000|2022-05-11 07:26:30|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|15344.2|15342.7|435
1652254000000|2022-05-11 07:26:40|||||||||70
1652254010000|2022-05-11 07:26:50|||||||||29
1652254020000|2022-05-11 07:27:00|||||||||26
1652254030000|2022-05-11 07:27:10|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|112
1652254040000|2022-05-11 07:27:20|15347.2|15343.7|15344.2|15342.7|15347.2|15343.7|15344.2|15342.7|59
1652254050000|2022-05-11 07:27:30|15344.8|15342.3|15344.2|15342.7|15345.2|15343.7|15344.2|15342.3|95
1652254060000|2022-05-11 07:27:40|15343.9|15342.4|15342.8|15341.3|15343.9|15342.4|15342.8|15341.3|277
1652254070000|2022-05-11 07:27:50|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|15342.8|15341.3|377
1652254080000|2022-05-11 07:28:00|15344.5|15343|15342.8|15341.3|15345.2|15343.7|15342.8|15341.3|67
1652254090000|2022-05-11 07:28:10|||||||||26
1652254100000|2022-05-11 07:28:20|15344.2|15342.7|15344.2|15342.7|15345.2|15343.4|15344.2|15342.7|116
1652254110000|2022-05-11 07:28:30|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|15344.2|15342.7|85
1652254120000|2022-05-11 07:28:40|15344.2|15342.7|15342.8|15341.3|15344.2|15342.7|15342.8|15341.3|167
1652254130000|2022-05-11 07:28:50|15344.2|15342.7|15341.8|15340.3|15344.2|15342.7|15341.8|15340.3|116
1652254140000|2022-05-11 07:29:00|15342.8|15341.3|15344.2|15342.7|15344.2|15342.7|15342.8|15341|107
1652254150000|2022-05-11 07:29:10|15345.2|15343.7|15346.2|15344.7|15346.2|15344.7|15345.2|15343.7|83
1652254160000|2022-05-11 07:29:20|15346.5|15345|15347.2|15345.7|15347.2|15345.7|15346.2|15344.7|436
1652254170000|2022-05-11 07:29:30|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|100
1652254180000|2022-05-11 07:29:40|||||||||65
1652254190000|2022-05-11 07:29:50|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|36
1652254200000|2022-05-11 07:30:00|15345.2|15343.7|15344.2|15342.7|15345.2|15343.7|15344.2|15342.7|183
1652254210000|2022-05-11 07:30:10|15343.2|15341.7|15341.8|15340.3|15343.2|15341.7|15341.8|15340.3|49
1652254220000|2022-05-11 07:30:20|15342.1|15340.6|15344.2|15341.7|15345.2|15343.7|15342.1|15340.6|329
1652254230000|2022-05-11 07:30:30|15343.5|15342|15342.8|15341.3|15344.2|15342.7|15342.8|15341.3|26
1652254240000|2022-05-11 07:30:40|15342.5|15341|15344.2|15342.7|15344.2|15342.7|15341.8|15340.3|328
1652254250000|2022-05-11 07:30:50|15343.5|15341.7|15341.8|15339.3|15343.5|15342|15341.8|15339.3|132
1652254260000|2022-05-11 07:31:00|15340.8|15340.3|15340.8|15339.3|15341.8|15340.3|15340.8|15338.3|212
1652254270000|2022-05-11 07:31:10|15341.8|15340.3|15344.2|15342.7|15344.2|15342.7|15341.8|15339.3|212
1652254280000|2022-05-11 07:31:20|15345.2|15343.7|15344.2|15342.7|15345.2|15343.7|15343.9|15341.7|184
1652254290000|2022-05-11 07:31:30|15342.8|15341.3|15344.2|15342.7|15344.2|15342.7|15342.8|15341.3|143
1652254300000|2022-05-11 07:31:40|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|169
1652254310000|2022-05-11 07:31:50|15342.8|15341.3|15344.2|15342.7|15344.2|15342.7|15342.8|15341.3|60
1652254320000|2022-05-11 07:32:00|15342.8|15341.7|15344.2|15342.7|15344.2|15342.7|15342.8|15341.3|233
1652254330000|2022-05-11 07:32:10|15344.5|15341.7|15342.8|15341.3|15344.5|15342.7|15342.8|15341.3|102
1652254340000|2022-05-11 07:32:20|15343.5|15342|15342.8|15341.3|15344.5|15342.7|15342.8|15341|168
1652254350000|2022-05-11 07:32:30|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|182
1652254360000|2022-05-11 07:32:40|15342.8|15341.3|15342.8|15341.3|15342.8|15341.3|15342.8|15341.3|162
1652254370000|2022-05-11 07:32:50|15341.8|15340.3|15342.8|15341.3|15342.8|15341.3|15341.8|15340.3|58
1652254380000|2022-05-11 07:33:00|15344.2|15341.7|15346.2|15343.7|15346.2|15344.7|15342.8|15341.3|169
1652254390000|2022-05-11 07:33:10|15345.2||15345.2||15345.2||15345.2||7
1652254400000|2022-05-11 07:33:20|15344.5|15342.7|15344.2|15342.7|15345.5|15343.7|15344.2|15341.7|170
1652254410000|2022-05-11 07:33:30|15343.2|15341.7|15342.8|15341.3|15344.5|15342.7|15342.8|15341|71
1652254420000|2022-05-11 07:33:40|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|15343.8|15341.7|33
1652254430000|2022-05-11 07:33:50|||||||||7
1652254440000|2022-05-11 07:34:00|15345.2|15343.7|15345.2|15343.7|15345.5|15343.7|15345.2|15342.7|77
1652254450000|2022-05-11 07:34:10|15344.5|15342.7|15345.2|15343.7|15345.2|15343.7|15344.2|15342.7|19
1652254460000|2022-05-11 07:34:20|15345.5|15344|15342.8|15341.3|15345.5|15344|15342.8|15341.3|440
1652254470000|2022-05-11 07:34:30|15343.5|15341|15344.2|15342.7|15344.2|15342.7|15342.8|15341|189
1652254480000|2022-05-11 07:34:40|15342.8|15341.7|15344.2|15342.7|15344.2|15342.7|15342.8|15341|136
1652254490000|2022-05-11 07:34:50|15342.8|15341.3|15342.8|15341.3|15344.2|15342.7|15342.8|15341.3|95
1652254500000|2022-05-11 07:35:00|15344.5|15342|15342.8|15341.3|15344.5|15342.7|15342.8|15341.3|135
1652254510000|2022-05-11 07:35:10|15344.2|15342.7|15344.2|15342.7|15344.5|15342.7|15342.8|15341.3|97
1652254520000|2022-05-11 07:35:20|15342.8|15341.3|15342.8|15341.3|15342.8|15341.3|15342.8|15341.3|379
1652254530000|2022-05-11 07:35:30|||||||||175
1652254540000|2022-05-11 07:35:40|15344.2|15342.7|15342.8|15341.3|15344.2|15342.7|15342.8|15341|108
1652254550000|2022-05-11 07:35:50|15344.2|15341.7|15343.5|15341|15344.5|15342.7|15342.8|15341|77
1652254560000|2022-05-11 07:36:00|15344.2|15342.7|15344.2|15342.7|15345.2|15342.7|15344.2|15342.7|75
1652254570000|2022-05-11 07:36:10|15342.8|15341.3|15342.8|15341.3|15342.8|15341.3|15342.8|15341.3|27
1652254580000|2022-05-11 07:36:20|15344.2|15342.7|15345.2|15343.7|15345.2|15343.7|15344.2|15341.7|191
1652254590000|2022-05-11 07:36:30|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|297
1652254600000|2022-05-11 07:36:40|15345.2|15343.7|15346.2|15344.7|15346.2|15344.7|15345.2|15343.7|88
1652254610000|2022-05-11 07:36:50|15347.2|15345.7|15346.2|15344.7|15347.2|15345.7|15346.2|15344.7|106
1652254620000|2022-05-11 07:37:00|15345.2|15343.7|15346.2|15344.7|15346.2|15344.7|15345.2|15343.7|34
1652254630000|2022-05-11 07:37:10|15345.8|15343.7|15346.2|15344.7|15346.2|15344.7|15345.8|15343.7|73
1652254640000|2022-05-11 07:37:20|15347.2|15345.7|15347.2|15345.7|15347.2|15345.7|15346.2|15344.7|411
1652254650000|2022-05-11 07:37:30|15346.2|15344.7|15347.2|15345.7|15347.5|15345.7|15346.2|15344.7|616
1652254660000|2022-05-11 07:37:40|15346.2|15344.7|15346.2|15344.7|15347.2|15345.7|15346.2|15344.7|36
1652254670000|2022-05-11 07:37:50|15346.5|15345|15346.2|15344.7|15347.2|15345.7|15346.2|15344.7|87
1652254680000|2022-05-11 07:38:00|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|26
1652254690000|2022-05-11 07:38:10|15346.2|15344.7|15347.2|15345.7|15347.2|15345.7|15346.2|15344.3|75
1652254700000|2022-05-11 07:38:20|||||||||371
1652254710000|2022-05-11 07:38:30|||||||||197
1652254720000|2022-05-11 07:38:40|||||||||29
1652254730000|2022-05-11 07:38:50|15353.2|15351.7|15351.2|15349.7|15353.2|15351.7|15351.2|15349.7|664
1652254740000|2022-05-11 07:39:00|15350.2|15348.7|15349.5|15348|15350.5|15349|15349.5|15348|102
1652254750000|2022-05-11 07:39:10|15347.5|15346|15347.5|15346|15348.5|15347|15346.5|15345|244
1652254760000|2022-05-11 07:39:20|15349.5|15348|15352.5|15351|15353.5|15352|15349.5|15348|395
1652254770000|2022-05-11 07:39:30|15353.5|15352|15352.5|15351|15353.5|15352|15352.5|15351|279
1652254780000|2022-05-11 07:39:40|15351.5|15350|15351.5|15350|15351.5|15350|15351.5|15350|229
1652254790000|2022-05-11 07:39:50|15350.5|15349|15351.5|15350|15351.9|15350|15349.5|15348|128
1652254800000|2022-05-11 07:40:00|15350.8|15349.3|15354.5|15353|15354.5|15353|15350.8|15349.3|198
1652254810000|2022-05-11 07:40:10|15355.5|15354|15356.5|15355|15357.5|15355.4|15355.5|15354|158
1652254820000|2022-05-11 07:40:20|15357.5|15356|15357.5|15356|15358.5|15357|15357.5|15356|199
1652254830000|2022-05-11 07:40:30|15358.5|15356.4|15359.5|15358|15359.5|15358|15357.9|15356.4|224
1652254840000|2022-05-11 07:40:40|15359.2|15356.7|15357.5|15356|15359.5|15358|15357.5|15356|322
1652254850000|2022-05-11 07:40:50|15358.5|15357|15360.9|15359.4|15360.9|15359.4|15357.5|15356|238
1652254860000|2022-05-11 07:41:00|15359.5|15358|15362.5|15361|15362.5|15361|15359.5|15358|285
1652254870000|2022-05-11 07:41:10|15361.9|15360.4|15362.5|15361|15362.5|15361|15361.9|15360|947
1652254880000|2022-05-11 07:41:20|15361.9|15360.4|15361.9|15360.4|15362.5|15360.4|15361.9|15360|276
1652254890000|2022-05-11 07:41:30|15362.5|15361|15366.2|15364.7|15367.2|15365.7|15362.5|15361|193
1652254900000|2022-05-11 07:41:40|15365.2|15363.7|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|328
1652254910000|2022-05-11 07:41:50|15365.2|15363.7|15367.9|15366.4|15367.9|15366.4|15365.2|15363.7|217
1652254920000|2022-05-11 07:42:00|15368.5|15365.4|15367.2|15365.7|15368.5|15367|15367.2|15364.7|245
1652254930000|2022-05-11 07:42:10|15366.2|15364.7|15367.9|15366.4|15367.9|15366.4|15366.2|15364.7|57
1652254940000|2022-05-11 07:42:20|15367.2|15365.7|15367.9|15365.4|15368.5|15367|15366.2|15364.7|199
1652254950000|2022-05-11 07:42:30|15367.2|15365.7|15369.2|15367.7|15370.2|15368.7|15367.2|15365.4|174
1652254960000|2022-05-11 07:42:40|15369.6|15368.1|15368.6|15367.1|15370.6|15369.1|15368.6|15367.1|265
1652254970000|2022-05-11 07:42:50|15367.9|15366.4|15366.6|15365.1|15367.9|15366.4|15366.6|15365.1|127
1652254980000|2022-05-11 07:43:00|15366.9|15364.4|15366.6|15365.1|15366.9|15365.1|15365.6|15364.1|475
1652254990000|2022-05-11 07:43:10|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|197
1652255000000|2022-05-11 07:43:20|15366.6|15365.1|15364.6|15363.1|15366.6|15366.1|15364.6|15363.1|288
1652255010000|2022-05-11 07:43:30|15363.6|15362.1|15364.6|15363.1|15364.6|15363.1|15363.6|15361.7|228
1652255020000|2022-05-11 07:43:40|15363.6|15362.1|15362.6|15361.1|15364.6|15363.1|15362.6|15361.1|220
1652255030000|2022-05-11 07:43:50|15363.6|15362.1|15364.6|15362.1|15364.6|15363.1|15362.9|15361.4|315
1652255040000|2022-05-11 07:44:00|15363.6|15363.1|15365.6|15363.1|15365.6|15364.1|15363.6|15362.1|136
1652255050000|2022-05-11 07:44:10|15364.6|15362.4|15363.6|15362.1|15364.9|15363.1|15363.6|15362.1|226
1652255060000|2022-05-11 07:44:20|15362.6|15361.1|15364.6|15363.1|15364.6|15363.1|15362.6|15361.1|440
1652255070000|2022-05-11 07:44:30|15363.6|15362.1|15366.6|15365.1|15367.6|15366.1|15363.6|15362.1|232
1652255080000|2022-05-11 07:44:40|15365.9|15364.4|15366.6|15365.1|15366.9|15365.1|15365.6|15363.4|432
1652255090000|2022-05-11 07:44:50|15365.6|15364.1|15364.6|15363.1|15365.6|15364.1|15364.6|15363.1|258
1652255100000|2022-05-11 07:45:00|15363.6|15362.1|15362.6|15361.1|15363.6|15362.1|15361.6|15360.1|219
1652255110000|2022-05-11 07:45:10|15361.9|15360.4|15361.2|15359.7|15363.6|15362.1|15361.2|15359.7|306
1652255120000|2022-05-11 07:45:20|15362.2|15360.7|15362.2|15360.7|15362.6|15360.7|15361.2|15359.7|102
1652255130000|2022-05-11 07:45:30|15361.2|15359.7|15361.2|15359.7|15362.2|15360.7|15361.2|15359.7|99
1652255140000|2022-05-11 07:45:40|15362.2|15360.7|15362.2|15360.7|15363.2|15361.1|15362.2|15360.4|291
1652255150000|2022-05-11 07:45:50|15363.2|15361.7|15368.2|15366.7|15368.2|15366.7|15363.2|15361.7|303
1652255160000|2022-05-11 07:46:00|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.4|140
1652255170000|2022-05-11 07:46:10|15369.2|15367.7|15369.2|15367.7|15369.9|15367.7|15368.2|15366.7|210
1652255180000|2022-05-11 07:46:20|15370.2|15368.2|15369.2|15367.7|15370.2|15368.2|15368.2|15366.4|555
1652255190000|2022-05-11 07:46:30|15368.2|15366.7|15369.2|15367.7|15370.2|15368.7|15368.2|15366.7|94
1652255200000|2022-05-11 07:46:40|15368.2|15366.7|15369.2|15367.7|15369.2|15367.7|15368.2|15366.7|121
1652255210000|2022-05-11 07:46:50|15370.2|15368.7|15369.2|15367.7|15370.2|15368.7|15369.2|15367.7|108
1652255220000|2022-05-11 07:47:00|15368.9|15367.4|15369.2|15367.7|15370.2|15368.7|15368.2|15366.7|263
1652255230000|2022-05-11 07:47:10|15368.2|15366.7|15370.2|15368.7|15371.2|15369.4|15368.2|15366.7|163
1652255240000|2022-05-11 07:47:20|15371.2|15369.7|15370.2|15368.7|15371.6|15369.7|15369.2|15367.7|73
1652255250000|2022-05-11 07:47:30|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15370.2|15367.7|174
1652255260000|2022-05-11 07:47:40|15371.2|15369.7|15373.2|15371.7|15373.2|15371.7|15371.2|15369.7|992
1652255270000|2022-05-11 07:47:50|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|93
1652255280000|2022-05-11 07:48:00|15371.9|15370.4|15373.6|15371.1|15373.6|15371.7|15371.9|15369.7|149
1652255290000|2022-05-11 07:48:10|15373.2|15371.7|15374.6|15373.1|15374.6|15373.1|15372.6|15371.1|272
1652255300000|2022-05-11 07:48:20|15374.3|15372.8|15374.6|15373.1|15375.6|15374.1|15373.6|15372.1|240
1652255310000|2022-05-11 07:48:30|15375.6|15374.1|15374.6|15373.1|15375.6|15374.1|15374.6|15373.1|103
1652255320000|2022-05-11 07:48:40|15375.6|15373.7|15374.6|15372.1|15375.9|15374.4|15372.6|15371.1|133
1652255330000|2022-05-11 07:48:50|15373.9|15372.4|15373.6|15371.1|15374.6|15373.1|15372.6|15371.1|98
1652255340000|2022-05-11 07:49:00|15372.6|15372.1|15374.6|15373.1|15374.6|15373.1|15372.6|15370.7|173
1652255350000|2022-05-11 07:49:10|15373.6|15372.1|15373.6|15372.1|15374.6|15373.1|15373.6|15372.1|200
1652255360000|2022-05-11 07:49:20|15372.6|15371.1|15374.6|15373.1|15374.6|15373.1|15372.6|15371.1|152
1652255370000|2022-05-11 07:49:30|15375.6|15374.1|15375.6|15374.1|15376.6|15375.1|15374.6|15373.1|256
1652255380000|2022-05-11 07:49:40|15375.2|15373.7|15375.6|15374.1|15375.6|15374.1|15374.6|15372.7|120
1652255390000|2022-05-11 07:49:50|15376.6|15375.1|15374.6|15373.1|15376.6|15375.1|15373.6|15372.1|518
1652255400000|2022-05-11 07:50:00|15375.6|15374.1|15374.6|15373.1|15375.9|15374.1|15373.6|15372.1|231
1652255410000|2022-05-11 07:50:10|15375.6|15373.4|15376.6|15375.1|15377.9|15375.4|15374.6|15373.1|309
1652255420000|2022-05-11 07:50:20|15375.6|15374.1|15375.6|15374.1|15375.6|15374.1|15374.6|15373.1|254
1652255430000|2022-05-11 07:50:30|15376.6|15375.1|15376.6|15375.1|15376.6|15375.1|15376.2|15374.1|117
1652255440000|2022-05-11 07:50:40|15375.6|15374.1|15375.6|15374.1|15375.6|15374.1|15374.6|15373.1|33
1652255450000|2022-05-11 07:50:50|15374.6|15373.1|15373.6|15372.1|15375.9|15374.1|15373.6|15372.1|151
1652255460000|2022-05-11 07:51:00|15373.3|15371.8|15373.6|15372.1|15373.9|15372.1|15372.6|15370.7|248
1652255470000|2022-05-11 07:51:10|15374.9|15372.4|15376.6|15375.1|15376.9|15375.1|15373.6|15372.1|195
1652255480000|2022-05-11 07:51:20|15376.2|15374.1|15376.6|15375.1|15376.6|15375.1|15376.2|15374.1|60
1652255490000|2022-05-11 07:51:30|15377.3|15375.8|15378.9|15377.4|15379.9|15377.4|15377.3|15375.8|181
1652255500000|2022-05-11 07:51:40|15379.9|15378.4|15379.9|15378.4|15379.9|15378.4|15378.9|15377.4|194
1652255510000|2022-05-11 07:51:50|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|752
1652255520000|2022-05-11 07:52:00|15379.9|15378.4|15380.9|15379.4|15381.9|15380.4|15379.9|15378.4|278
1652255530000|2022-05-11 07:52:10|15381.9|15380.4|15381.9|15380.4|15382.9|15381.4|15380.9|15379.4|258
1652255540000|2022-05-11 07:52:20|15382.6|15381.1|15382.9|15381.4|15382.9|15381.4|15382.6|15381.1|137
1652255550000|2022-05-11 07:52:30|15382.3|15380.8|15384.6|15382.1|15384.6|15383.1|15382.3|15380.4|658
1652255560000|2022-05-11 07:52:40|15385.2|15383.1|15392.3|15390.8|15392.3|15390.8|15385.2|15383.1|382
1652255570000|2022-05-11 07:52:50|15391.3|15389.8|15390.3|15388.8|15392.3|15390.8|15390.3|15388.8|369
1652255580000|2022-05-11 07:53:00|15391.3|15389.8|15386.3|15384.8|15391.3|15389.8|15385.3|15383.4|396
1652255590000|2022-05-11 07:53:10|15387.3|15385.8|15388.3|15386.8|15389.3|15387.8|15387.3|15385.8|84
1652255600000|2022-05-11 07:53:20|15387.3|15385.8|15388.3|15386.8|15389.3|15387.8|15387.3|15385.8|299
1652255610000|2022-05-11 07:53:30|15388.9|15387.4|15387.3|15385.8|15389.6|15387.8|15387.3|15385.8|613
1652255620000|2022-05-11 07:53:40|15386.3|15384.8|15387.3|15385.8|15387.3|15385.8|15386.3|15384.4|290
1652255630000|2022-05-11 07:53:50|15386.9|15385.4|15387.3|15385.8|15387.3|15385.8|15386.3|15384.8|86
1652255640000|2022-05-11 07:54:00|15388.3|15386.1|15387.3|15385.8|15389.6|15387.8|15387.3|15385.4|273
1652255650000|2022-05-11 07:54:10|||||||||4
1652255660000|2022-05-11 07:54:20|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|139
1652255670000|2022-05-11 07:54:30|15387.3|15385.8|15388.3|15386.8|15388.3|15386.8|15387.3|15385.8|154
1652255680000|2022-05-11 07:54:40|15387.3|15385.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|46
1652255690000|2022-05-11 07:54:50|15386.3|15384.8|15383.3|15381.8|15386.3|15384.8|15383.3|15381.8|160
1652255700000|2022-05-11 07:55:00|15384.3|15382.1|15383.3|15381.8|15384.3|15382.8|15382.3|15380.8|187
1652255710000|2022-05-11 07:55:10|15382.3|15380.8|15381.3|15379.8|15382.6|15380.8|15380.3|15378.8|152
1652255720000|2022-05-11 07:55:20|15380.6|15379.1|15381.3|15379.8|15383.3|15381.8|15380.3|15378.8|377
1652255730000|2022-05-11 07:55:30|15380.3|15378.8|15382.3|15380.8|15383.3|15381.8|15380.3|15378.8|74
1652255740000|2022-05-11 07:55:40|15381.3|15379.8|15380.3|15378.8|15381.6|15379.8|15379.3|15377.8|931
1652255750000|2022-05-11 07:55:50|15379.9|15377.8|15379.3|15376.8|15380.3|15378.8|15379.3|15376.8|72
1652255760000|2022-05-11 07:56:00|15378.6|15377.1|15378.3|15376.8|15380.3|15378.8|15378.3|15376.8|347
1652255770000|2022-05-11 07:56:10|15380.3|15377.8|15379.3|15377.8|15380.3|15377.8|15378.3|15376.8|159
1652255780000|2022-05-11 07:56:20|15379.6|15377.1|15378.3|15376.8|15379.6|15377.8|15378.3|15376.8|64
1652255790000|2022-05-11 07:56:30|15379.3|15377.8|15376.6|15375.1|15379.3|15377.8|15376.6|15375.1|103
1652255800000|2022-05-11 07:56:40|15375.9|15374.4|15377.9|15376.4|15377.9|15376.4|15375.9|15374.4|100
1652255810000|2022-05-11 07:56:50|15378.3|15375.8|15376.6|15375.1|15378.3|15375.8|15375.6|15374.1|95
1652255820000|2022-05-11 07:57:00|15377.3|15375.8|15377.9|15376.4|15377.9|15376.4|15376.6|15375.1|193
1652255830000|2022-05-11 07:57:10|15378.9|15375.8|15379.9|15377.4|15379.9|15378.4|15377.9|15375.8|139
1652255840000|2022-05-11 07:57:20|15378.9|15378.4|15379.9|15377.4|15379.9|15378.4|15378.9|15377.4|171
1652255850000|2022-05-11 07:57:30|15378.9|15378.4|15380.9|15379.4|15381.9|15380.4|15378.9|15378.4|532
1652255860000|2022-05-11 07:57:40|15381.9|15379.8|15379.9|15378.4|15381.9|15379.8|15379.9|15378.4|86
1652255870000|2022-05-11 07:57:50|15379.6|15377.1|15379.9|15378.4|15380.6|15379.1|15378.9|15377.1|178
1652255880000|2022-05-11 07:58:00|15380.9|15379.4|15381.9|15380.4|15381.9|15380.4|15379.9|15378.1|99
1652255890000|2022-05-11 07:58:10|15382.9|15381.4|15381.9|15380.4|15382.9|15381.4|15380.9|15379.4|89
1652255900000|2022-05-11 07:58:20|15380.9|15379.4|15379.9|15378.4|15380.9|15380.4|15379.9|15378.1|42
1652255910000|2022-05-11 07:58:30|15380.2|15378.7|15376.6|15375.1|15380.6|15379.1|15376.6|15375.1|104
1652255920000|2022-05-11 07:58:40|15377.9|15376.4|15377.9|15376.4|15377.9|15376.4|15376.6|15375.1|211
1652255930000|2022-05-11 07:58:50|15376.6|15375.1|15376.6|15375.1|15377.9|15376.4|15376.6|15375.1|117
1652255940000|2022-05-11 07:59:00|||||||||16
1652255950000|2022-05-11 07:59:10|15377.9|15375.4|15375.6|15374.1|15377.9|15376.4|15375.6|15374.1|392
1652255960000|2022-05-11 07:59:20|15376.6|15375.1|15375.2|15373.7|15376.6|15375.1|15375.2|15373.4|132
1652255970000|2022-05-11 07:59:30|15374.6|15372.7|15372.9|15370.4|15374.6|15373.1|15371.9|15370.4|300
1652255980000|2022-05-11 07:59:40|15373.2|15371.4|15371.9|15370.4|15373.2|15371.7|15371.9|15370.4|296
1652255990000|2022-05-11 07:59:50|15373.2|15371.7|15371.9|15370.4|15373.2|15371.7|15370.9|15369.4|135
1652256000000|2022-05-11 08:00:00|15373.2|15370.7|15373.2|15371.7|15375.2|15373.7|15371.9|15370|541
1652256010000|2022-05-11 08:00:10|15372.9|15371.4|15371.9|15370.4|15374.6|15372.1|15371.9|15370.4|86
1652256020000|2022-05-11 08:00:20|15372.2|15370.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|140
1652256030000|2022-05-11 08:00:30|15374.2|15372.7|15374.2|15372.7|15375.6|15373.7|15373.2|15371.7|307
1652256040000|2022-05-11 08:00:40|15375.2|15373.7|15375.2|15372.7|15376.2|15374.7|15375.2|15372.7|214
1652256050000|2022-05-11 08:00:50||15373.7||15372.7||15373.7||15372.7|18
1652256060000|2022-05-11 08:01:00|15374.9|15373.7|15365.9|15364.4|15375.2|15373.7|15365.9|15364|766
1652256070000|2022-05-11 08:01:10|15364.9|15363.4|15365.9|15364.4|15366.9|15365.4|15361.9|15360.4|971
1652256080000|2022-05-11 08:01:20|15366.9|15365.4|15371.9|15370.4|15372.2|15370.7|15365.9|15363.4|564
1652256090000|2022-05-11 08:01:30|15370.9|15369.4|15369.9|15368.4|15371.2|15369.4|15368.9|15367.4|189
1652256100000|2022-05-11 08:01:40|15370.9|15369.4|15368.9|15367.4|15370.9|15369.4|15367.9|15366.4|158
1652256110000|2022-05-11 08:01:50|15367.9|15366.4|15364.9|15363.4|15367.9|15366.4|15364.9|15363.4|633
1652256120000|2022-05-11 08:02:00|15365.2|15363.7|15364.9|15362.4|15365.2|15363.7|15362.9|15361.4|459
1652256130000|2022-05-11 08:02:10|15364.5|15363|15365.9|15364.4|15366.9|15365.4|15363.9|15362.4|727
1652256140000|2022-05-11 08:02:20|15366.9|15365.4|15365.9|15364.4|15367.2|15365.4|15364.9|15363.4|330
1652256150000|2022-05-11 08:02:30|15365.6|15364.1|15367.9|15365.4|15368.9|15366.7|15365.6|15364.1|244
1652256160000|2022-05-11 08:02:40|15367.5|15366|15365.9|15364.4|15368.9|15366.4|15364.9|15363.4|234
1652256170000|2022-05-11 08:02:50|15366.5|15365|15368.9|15366.4|15369.5|15367.4|15366.5|15365|133
1652256180000|2022-05-11 08:03:00|15368.5|15367.4|15369.9|15368.4|15369.9|15368.4|15368.5|15366.4|67
1652256190000|2022-05-11 08:03:10|15370.9|15369.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|98
1652256200000|2022-05-11 08:03:20|15370.9|15369.4|15368.9|15367.4|15370.9|15369.4|15368.9|15367.4|116
1652256210000|2022-05-11 08:03:30|15369.2|15367.7|15368.9|15367.4|15370.2|15368.4|15368.9|15367|87
1652256220000|2022-05-11 08:03:40|15369.9|15368.4|15369.9|15368.4|15369.9|15368.4|15368.9|15367.4|164
1652256230000|2022-05-11 08:03:50|15371.2|15368.7|15374.2|15372.7|15374.6|15372.7|15371.2|15368.7|287
1652256240000|2022-05-11 08:04:00|15373.9|15371.4|15372.2|15370.7|15374.6|15372.1|15371.2|15369.7|166
1652256250000|2022-05-11 08:04:10|15373.2|15371.4|15371.9|15370.4|15374.2|15372.7|15371.9|15370.4|114
1652256260000|2022-05-11 08:04:20|15370.9|15369.4|15369.9|15368.4|15370.9|15369.4|15369.9|15368|30
1652256270000|2022-05-11 08:04:30|15368.9|15367.4|15368.9|15367.4|15369.9|15368.4|15366.9|15365|245
1652256280000|2022-05-11 08:04:40|15369.9|15368.4|15369.9|15368.4|15370.9|15369.4|15368.9|15367.4|96
1652256290000|2022-05-11 08:04:50|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|55
1652256300000|2022-05-11 08:05:00|15368.2|15366.7|15366.9|15365.4|15369.9|15368.4|15366.9|15365.4|72
1652256310000|2022-05-11 08:05:10|15367.9|15366.4|15366.9|15365.4|15367.9|15366.4|15366.9|15365.4|53
1652256320000|2022-05-11 08:05:20|15367.9|15366.4|15366.9|15365.4|15367.9|15366.4|15365.9|15364.4|163
1652256330000|2022-05-11 08:05:30|15367.9|15366.4|15366.9|15365.4|15367.9|15366.4|15366.9|15364.7|146
1652256340000|2022-05-11 08:05:40|15366.5|15364.4|15366.5|15365|15366.5|15365|15366.5|15364.4|3
1652256350000|2022-05-11 08:05:50|15366.9|15365.4|15366.9|15364.4|15366.9|15365.4|15365.9|15364|51
1652256360000|2022-05-11 08:06:00|15367.9|15365.4|15366.9|15365.4|15368.9|15367.4|15366.9|15365.4|188
1652256370000|2022-05-11 08:06:10|15367.9|15366.4|15368.9|15367.4|15368.9|15367.4|15367.9|15365.4|262
1652256380000|2022-05-11 08:06:20|15367.9|15366.4|15368.9|15367.4|15368.9|15367.4|15367.9|15366.4|75
1652256390000|2022-05-11 08:06:30|15369.9|15368.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368.4|88
1652256400000|2022-05-11 08:06:40|15371.2|15369.7|15369.9|15368.4|15371.9|15370.4|15368.9|15367.4|300
1652256410000|2022-05-11 08:06:50|15368.9|15367.4|15369.9|15368.4|15369.9|15368.4|15368.9|15367.4|70
1652256420000|2022-05-11 08:07:00|15368.9|15367.4|15367.9|15365.4|15369.9|15368.4|15367.9|15365.4|155
1652256430000|2022-05-11 08:07:10|15367.2|15366.4|15365.9|15364.4|15367.2|15366.4|15365.9|15364.4|43
1652256440000|2022-05-11 08:07:20|15364.9|15363.4|15364.9|15363.4|15365.9|15364.4|15364.9|15363.4|310
1652256450000|2022-05-11 08:07:30|15365.9|15364.4|15366.9|15365.4|15366.9|15365.4|15364.9|15363.4|173
1652256460000|2022-05-11 08:07:40|15367.9|15365.7|15366.9|15365.4|15367.9|15365.7|15366.9|15365.4|83
1652256470000|2022-05-11 08:07:50|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15367.9|15365.4|18
1652256480000|2022-05-11 08:08:00|15366.9|15365.4|15366.9|15364.4|15366.9|15365.4|15365.9|15364.4|99
1652256490000|2022-05-11 08:08:10|15366.5|15365|15366.9|15365.4|15366.9|15365.4|15366.5|15365|5
1652256500000|2022-05-11 08:08:20|15365.9|15364.4|15365.9|15364.4|15366.9|15365.4|15365.9|15364.4|489
1652256510000|2022-05-11 08:08:30|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|407
1652256520000|2022-05-11 08:08:40|15364.2|15362.7|15362.2|15360.7|15364.9|15362.7|15361.9|15360|186
1652256530000|2022-05-11 08:08:50|15361.9|15360.4|15361.9|15360.4|15362.9|15360.7|15360.9|15359.4|72
1652256540000|2022-05-11 08:09:00|15360.9|15359.4|15360.9|15359.4|15362.9|15361.4|15360.9|15359.4|411
1652256550000|2022-05-11 08:09:10|15361.5|15360|15361.9|15360.4|15363.2|15361.4|15360.9|15359.4|257
1652256560000|2022-05-11 08:09:20|15360.9|15359.4|15361.9|15360.4|15361.9|15360.4|15360.9|15359.4|77
1652256570000|2022-05-11 08:09:30|15362.9|15361.4|15363.9|15362.4|15363.9|15362.4|15362.9|15361.4|117
1652256580000|2022-05-11 08:09:40|15364.9|15363.4|15365.5|15364|15365.9|15364|15363.9|15362.4|127
1652256590000|2022-05-11 08:09:50|15365.8|15364.3|15366.2|15364.7|15366.2|15364.7|15365.5|15363.7|137
1652256600000|2022-05-11 08:10:00|15365.5|15364|15368.9|15367.4|15368.9|15367.4|15365.5|15363.7|103
1652256610000|2022-05-11 08:10:10|15369.9|15368.4|15369.9|15368.4|15369.9|15368.4|15367.9|15366.4|96
1652256620000|2022-05-11 08:10:20|15368.9|15367.4|15365.9|15364.4|15368.9|15367.4|15365.9|15364.4|89
1652256630000|2022-05-11 08:10:30|15364.9|15363.4|15363.9|15362.4|15364.9|15363.4|15362.9|15361.4|73
1652256640000|2022-05-11 08:10:40|15362.9|15361.4|15362.9|15360.4|15362.9|15361.4|15361.9|15360.4|114
1652256650000|2022-05-11 08:10:50|15363.9|15361.4|15362.9|15361.4|15363.9|15361.4|15362.9|15361.4|63
1652256660000|2022-05-11 08:11:00|15362.2|15360.7|15362.9|15361.4|15362.9|15361.4|15361.9|15360.4|30
1652256670000|2022-05-11 08:11:10|15363.2|15360.7|15363.9|15362.4|15364.2|15362.4|15361.9|15360.4|156
1652256680000|2022-05-11 08:11:20|15362.9|15361.4|15361.9|15360.4|15362.9|15361.4|15360.9|15359|467
1652256690000|2022-05-11 08:11:30|15363.2|15360.7|15359.5|15358|15363.2|15361.4|15359.5|15358|215
1652256700000|2022-05-11 08:11:40|15360.9|15358.4|15359.5|15358|15360.9|15359.4|15359.5|15358|94
1652256710000|2022-05-11 08:11:50|15360.2|15357.7|15362.9|15360.4|15362.9|15360.4|15360.2|15357.7|114
1652256720000|2022-05-11 08:12:00|15361.9|15361.4|15362.9|15360.4|15364.9|15362.4|15361.9|15360.4|127
1652256730000|2022-05-11 08:12:10|15363.9|15361.4|15363.9|15362.4|15363.9|15362.4|15363.9|15361.4|43
1652256740000|2022-05-11 08:12:20|15364.9|15363.4|15364.9|15363.4|15365.5|15364|15363.9|15362.4|180
1652256750000|2022-05-11 08:12:30|15363.9|15362.4|15363.9|15362.4|15364.9|15363.4|15363.9|15362.4|428
1652256760000|2022-05-11 08:12:40|15364.9|15363.4|15363.9|15362.4|15364.9|15363.4|15363.9|15362.4|38
1652256770000|2022-05-11 08:12:50|15363.5|15361.4|15364.9|15363.4|15364.9|15363.4|15362.9|15361|235
1652256780000|2022-05-11 08:13:00|15363.9|15362.4|15362.9|15361.4|15363.9|15362.4|15362.9|15361.4|59
1652256790000|2022-05-11 08:13:10|15362.6|15361.1|15359.5|15358|15362.6|15361.1|15359.5|15358|85
1652256800000|2022-05-11 08:13:20|15360.9|15359.4|15359.5|15358|15360.9|15359.4|15359.5|15358|58
1652256810000|2022-05-11 08:13:30|15360.9|15359.4|15360.9|15359.4|15362.2|15360.4|15360.9|15359.4|89
1652256820000|2022-05-11 08:13:40|15361.9|15358|15360.9|15359.4|15361.9|15359.4|15359.5|15358|58
1652256830000|2022-05-11 08:13:50|15361.9|15360.4|15360.9|15359.4|15361.9|15360.4|15360.9|15359.4|76
1652256840000|2022-05-11 08:14:00|15361.9|15360.4|15361.9|15360.4|15362.9|15361.4|15361.9|15360.4|78
1652256850000|2022-05-11 08:14:10|15362.9|15361.4|15363.9|15362.4|15364.9|15363.4|15362.9|15361.4|120
1652256860000|2022-05-11 08:14:20|15363.6|15362.1|15362.9|15361.4|15363.9|15362.1|15362.9|15361.4|399
1652256870000|2022-05-11 08:14:30|||||||||58
1652256880000|2022-05-11 08:14:40|15361.9|15360.4|15361.9|15360.4|15363.9|15362.4|15361.9|15360.4|255
1652256890000|2022-05-11 08:14:50|15362.9|15361.4|15363.9|15361.4|15363.9|15362.4|15362.5|15360.4|61
1652256900000|2022-05-11 08:15:00|15362.9|15362.4|15366.9|15365.4|15366.9|15365.4|15362.9|15362.4|119
1652256910000|2022-05-11 08:15:10|15366.6|15365.1|15365.9|15364.4|15366.6|15365.1|15365.9|15364.4|31
1652256920000|2022-05-11 08:15:20|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|70
1652256930000|2022-05-11 08:15:30|15366.2|15364.7|15366.9|15364.4|15366.9|15365.4|15365.9|15364.4|192
1652256940000|2022-05-11 08:15:40|15365.9|15365.4|15365.9|15364.4|15365.9|15365.4|15364.9|15363.4|130
1652256950000|2022-05-11 08:15:50|15364.9|15363.4|15364.9|15363.4|15365.9|15364.4|15364.9|15363.4|25
1652256960000|2022-05-11 08:16:00|15363.9|15362.4|15363.9|15362.4|15364.9|15363.4|15363.9|15362.4|137
1652256970000|2022-05-11 08:16:10|15364.9|15363.4|15363.9|15362.4|15364.9|15363.4|15363.9|15362.4|100
1652256980000|2022-05-11 08:16:20|||||||||31
1652256990000|2022-05-11 08:16:30|15364.9|15363.4|15366.9|15365.4|15368.9|15367.4|15363.9|15362.4|221
1652257000000|2022-05-11 08:16:40|15367.9|15366.4|15367.9|15366.4|15369.2|15367.4|15367.9|15366.4|137
1652257010000|2022-05-11 08:16:50|15366.9|15365.4|15367.2|15365.7|15367.9|15366.4|15366.9|15365.4|117
1652257020000|2022-05-11 08:17:00|15366.9|15365.4|15368.9|15367.4|15368.9|15367.4|15366.9|15365.4|98
1652257030000|2022-05-11 08:17:10|15369.9|15368.4|15371.9|15370.4|15372.2|15370.4|15369.9|15368|168
1652257040000|2022-05-11 08:17:20|15372.9|15371.7|15371.9|15370.4|15373.2|15371.7|15371.9|15370.4|164
1652257050000|2022-05-11 08:17:30|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15371.9|15370.4|113
1652257060000|2022-05-11 08:17:40|15373.6|15371.1|15373.2|15371.7|15374.2|15372.7|15372.9|15371.1|79
1652257070000|2022-05-11 08:17:50|15372.5|15371|15373.2|15371.7|15373.2|15371.7|15372.5|15371|87
1652257080000|2022-05-11 08:18:00|15372.6|15370.1|15368.9|15366.4|15372.6|15370.1|15367.9|15366.4|235
1652257090000|2022-05-11 08:18:10|15368.2|15366.7|15367.9|15366.4|15368.9|15367.4|15367.9|15366.4|40
1652257100000|2022-05-11 08:18:20|15366.9|15365.4|15365.9|15364.4|15368.2|15366.4|15364.9|15363|292
1652257110000|2022-05-11 08:18:30|15366.9|15365.4|15367.9|15366.4|15367.9|15366.4|15366.9|15365.4|87
1652257120000|2022-05-11 08:18:40|15367.5|15365|15367.9|15366.4|15367.9|15366.4|15366.9|15365|426
1652257130000|2022-05-11 08:18:50|15368.9|15367.4|15367.9|15366.4|15369.4|15367.4|15367.9|15366.4|1887
1652257140000|2022-05-11 08:19:00|15366.9|15365.4|15367.9|15366.4|15368.9|15367.4|15366.9|15365.4|537
1652257150000|2022-05-11 08:19:10|15366.9|15365.4|15368.9|15367.4|15368.9|15367.4|15366.9|15365.4|341
1652257160000|2022-05-11 08:19:20|15369.9|15366.4|15368.9|15367.4|15369.9|15367.4|15367.9|15366.4|78
1652257170000|2022-05-11 08:19:30|15369.9|15368.4|15370.9|15369.4|15372.2|15370.4|15368.9|15367.4|134
1652257180000|2022-05-11 08:19:40|15369.9|15368.4|15369.9|15368.4|15369.9|15368.4|15369.9|15368.4|91
1652257190000|2022-05-11 08:19:50|15370.9|15369.4|15369.9|15368.4|15371.2|15369.7|15369.9|15368.4|225
1652257200000|2022-05-11 08:20:00|15370.9|15369.4|15369.9|15367.4|15370.9|15369.4|15368.9|15367|190
1652257210000|2022-05-11 08:20:10|15369.5|15368.4|15369.9|15368.4|15370.9|15368.7|15368.9|15367|10
1652257220000|2022-05-11 08:20:20|15368.9|15367.4|15370.9|15369.4|15370.9|15369.4|15368.9|15367.4|213
1652257230000|2022-05-11 08:20:30|15369.9|15368.4|15368.9|15367.4|15370.2|15368.7|15368.9|15367.4|147
1652257240000|2022-05-11 08:20:40|15367.9|15366.4|15365.9|15364.4|15368.2|15366.4|15365.9|15364.4|35
1652257250000|2022-05-11 08:20:50|15366.2|15364.7|15366.9|15365.4|15366.9|15365.4|15364.9|15363.4|330
1652257260000|2022-05-11 08:21:00|15365.9|15364.4|15366.9|15365.4|15366.9|15365.4|15365.9|15364.4|141
1652257270000|2022-05-11 08:21:10|15367.9|15366.4|15368.9|15366.4|15369.2|15367.4|15367.9|15366.4|298
1652257280000|2022-05-11 08:21:20|15367.9|15367.4|15368.9|15367.4|15369.9|15367.4|15367.9|15366.4|191
1652257290000|2022-05-11 08:21:30|15369.9|15366.4|15368.9|15366.4|15369.9|15366.7|15367.9|15366.4|117
1652257300000|2022-05-11 08:21:40|15368.5|15367|15368.9|15367.4|15370.2|15367.7|15368.5|15367|83
1652257310000|2022-05-11 08:21:50|15369.9|15367.7|15369.9|15368.4|15370.9|15369.4|15368.9|15367.7|119
1652257320000|2022-05-11 08:22:00|||||||||20
1652257330000|2022-05-11 08:22:10|15370.9|15369.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|62
1652257340000|2022-05-11 08:22:20|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|36
1652257350000|2022-05-11 08:22:30|15371.5|15370|15372.6|15371.1|15373.2|15371.1|15371.5|15370|63
1652257360000|2022-05-11 08:22:40|15371.9|15370.4|15375.2|15372.7|15375.2|15372.7|15371.9|15370.4|239
1652257370000|2022-05-11 08:22:50|15375.6|15373.7|15374.6|15373.1|15376.2|15374.7|15374.2|15372.7|107
1652257380000|2022-05-11 08:23:00|15374.3|15372.8|15374.6|15373.1|15374.9|15373.1|15373.9|15372.4|133
1652257390000|2022-05-11 08:23:10|15373.9|15372.4|15373.9|15372.4|15374.9|15373.1|15373.9|15372.1|170
1652257400000|2022-05-11 08:23:20|15374.6|15373.1|15375.2|15373.7|15375.2|15373.7|15374.6|15372.4|78
1652257410000|2022-05-11 08:23:30|15376.2|15374.7|15375.2|15373.7|15376.2|15374.7|15375.2|15373.4|33
1652257420000|2022-05-11 08:23:40|15375.6|15373.1|15374.6|15373.1|15375.6|15373.7|15374.6|15373.1|126
1652257430000|2022-05-11 08:23:50|15375.2|15373.7|15370.9|15369.4|15375.6|15373.7|15370.9|15369.4|71
1652257440000|2022-05-11 08:24:00|15369.9|15368.4|15369.9|15368.4|15370.9|15368.4|15368.9|15367.4|141
1652257450000|2022-05-11 08:24:10|15368.9|15367.4|15368.9|15367.4|15369.6|15368.1|15368.9|15367|99
1652257460000|2022-05-11 08:24:20|15369.9|15368.4|15371.9|15370.4|15371.9|15370.4|15368.9|15367.4|256
1652257470000|2022-05-11 08:24:30|15370.9|15369.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|40
1652257480000|2022-05-11 08:24:40|15372.9|15371.4|15373.2|15371.7|15373.2|15371.7|15371.9|15371.4|76
1652257490000|2022-05-11 08:24:50|15372.9|15370.4|15371.9|15370.4|15373.2|15371.7|15371.9|15370|87
1652257500000|2022-05-11 08:25:00|15372.9|15371.4|15376.2|15374.7|15377.6|15375.1|15372.9|15371.4|173
1652257510000|2022-05-11 08:25:10|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|193
1652257520000|2022-05-11 08:25:20|15376.2|15375.1|15377.6|15376.1|15379.6|15377.4|15376.2|15374.7|54
1652257530000|2022-05-11 08:25:30|||||||||31
1652257540000|2022-05-11 08:25:40|15376.2|15374.7|15377.6|15375.1|15377.6|15376.1|15376.2|15374.7|86
1652257550000|2022-05-11 08:25:50|15376.9|15375.4|15378.6|15377.1|15378.6|15377.1|15376.9|15375.4|28
1652257560000|2022-05-11 08:26:00|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|15378.6|15377.1|56
1652257570000|2022-05-11 08:26:10|15378.6|15377.1|15377.6|15376.1|15379.6|15378.1|15377.6|15376.1|186
1652257580000|2022-05-11 08:26:20||15375.1||15376.1||15376.1||15375.1|7
1652257590000|2022-05-11 08:26:30|15376.2|15374.7|15377.2|15374.7|15377.6|15375.1|15376.2|15374.4|25
1652257600000|2022-05-11 08:26:40|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|39
1652257610000|2022-05-11 08:26:50|15377.3|15375.8|15375.9|15374.4|15377.6|15376.1|15375.9|15374.4|104
1652257620000|2022-05-11 08:27:00|15376.2|15373.7|15376.2|15374.7|15377.6|15376.1|15375.6|15373.7|51
1652257630000|2022-05-11 08:27:10|15375.2|15373.7|15378.6|15377.1|15378.6|15377.1|15374.2|15372.7|140
1652257640000|2022-05-11 08:27:20|15377.9|15376.4|15376.2|15374.7|15377.9|15376.4|15376.2|15374.7|14
1652257650000|2022-05-11 08:27:30|15377.6|15375.1|15377.6|15376.1|15378.6|15377.1|15376.9|15375.1|53
1652257660000|2022-05-11 08:27:40|15377.9|15376.4|15377.6|15376.1|15379.9|15378.1|15377.6|15376.1|185
1652257670000|2022-05-11 08:27:50|15376.2|15374.7|15377.6|15376.1|15377.6|15376.1|15376.2|15374.7|101
1652257680000|2022-05-11 08:28:00|15376.2|15374.7|15377.6|15376.1|15378.9|15376.4|15376.2|15374.7|61
1652257690000|2022-05-11 08:28:10|15378.6|15377.1|15377.6|15376.1|15378.6|15377.1|15377.6|15376.1|52
1652257700000|2022-05-11 08:28:20|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|125
1652257710000|2022-05-11 08:28:30|15377.6|15376.1|15378.6|15377.1|15379.9|15378.1|15377.6|15376.1|76
1652257720000|2022-05-11 08:28:40|15379.6|15377.7|15378.6|15377.1|15379.9|15378.1|15378.6|15377.1|31
1652257730000|2022-05-11 08:28:50|15378.9|15377.4|15378.6|15377.1|15379.6|15378.1|15377.6|15376.1|148
1652257740000|2022-05-11 08:29:00|15377.6|15376.1|15378.6|15376.1|15378.6|15376.1|15377.6|15376.1|30
1652257750000|2022-05-11 08:29:10|15377.6|15377.1|15378.6|15377.1|15379.6|15378.1|15376.2|15374.7|202
1652257760000|2022-05-11 08:29:20|15379.6|15376.1|15378.6|15377.1|15379.6|15378.1|15378.6|15376.1|110
1652257770000|2022-05-11 08:29:30|||||||||59
1652257780000|2022-05-11 08:29:40|15379.6|15377.4|15380.6|15379.1|15380.6|15379.1|15378.6|15377.1|25
1652257790000|2022-05-11 08:29:50|15381.6|15380.1|15380.6|15379.1|15381.6|15380.1|15379.9|15378.1|96
1652421900000|2022-05-13 06:05:00|15488.2|15486.7|15487.2|15485.7|15489.2|15487.7|15486.2|15484.7|63
1652421910000|2022-05-13 06:05:10|15486.2|15484.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|11
1652421920000|2022-05-13 06:05:20|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|17
1652421930000|2022-05-13 06:05:30|15485.2|15483.7|15484.9|15482.4|15485.2|15483.7|15483.9|15482.4|95
1652421940000|2022-05-13 06:05:40|15485.2|15483.4|15486.2|15484.7|15486.2|15484.7|15485.2|15483.4|53
1652421950000|2022-05-13 06:05:50|15487.2|15485.1|15486.2|15484.7|15487.2|15485.7|15486.2|15484.4|103
1652421960000|2022-05-13 06:06:00|15486.9|15484.4|15486.2|15484.7|15487.2|15485.7|15486.2|15484.4|294
1652421970000|2022-05-13 06:06:10|15487.2|15485.7|15489.2|15487.7|15489.2|15487.7|15487.2|15485.7|83
1652421980000|2022-05-13 06:06:20|15488.2|15486.7|15488.2|15486.7|15489.2|15487|15488.2|15486.7|43
1652421990000|2022-05-13 06:06:30|||||||||16
1652422000000|2022-05-13 06:06:40|||||||||2
1652422010000|2022-05-13 06:06:50|15487.2|15485.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|131
1652422020000|2022-05-13 06:07:00|15488.2|15486.7|15488.2|15486.7|15489.2|15487.7|15488.2|15486.7|70
1652422030000|2022-05-13 06:07:10|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|1
1652422040000|2022-05-13 06:07:20|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15485.7|58
1652422060000|2022-05-13 06:07:40|||||||||16
1652422070000|2022-05-13 06:07:50|15489.5|15487|15489.5|15488|15489.5|15488|15488.9|15487|32
1652422080000|2022-05-13 06:08:00|15488.9|15487.4|15489.2|15487.7|15489.2|15487.7|15488.2|15486.7|78
1652422090000|2022-05-13 06:08:10|||||||||15
1652422100000|2022-05-13 06:08:20|15488.5|15487|15489.2|15487.7|15490.9|15489.4|15488.2|15486.7|103
1652422110000|2022-05-13 06:08:30||15486.7||15487.7||15487.7||15486.7|17
1652422120000|2022-05-13 06:08:40|15488.9|15487.4|15489.2|15487.7|15489.2|15487.7|15488.9|15487.4|15
1652422130000|2022-05-13 06:08:50|15490.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|10
1652422140000|2022-05-13 06:09:00|15489.9|15488.4|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|80
1652422150000|2022-05-13 06:09:10|15490|15488.5|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|89
1652422160000|2022-05-13 06:09:20|15490.2|15488.7|15491.5|15489|15491.5|15490|15489.9|15487.7|90
1652422170000|2022-05-13 06:09:30|15491.9|15489.4|15492.2|15490.7|15492.2|15490.7|15491.2|15489.4|73
1652422180000|2022-05-13 06:09:40|15491.5|15490|15492.2|15489.7|15492.2|15490|15491.5|15489.7|22
1652422190000|2022-05-13 06:09:50|15491.8|15490.3|15492.6|15491.1|15493.6|15492.1|15491.8|15490.3|5
1652422200000|2022-05-13 06:10:00|15493.2|15490.7|15492.6|15491.1|15493.2|15491.1|15492.6|15490.7|12
1652422210000|2022-05-13 06:10:10|15491.2|15489.7|15492.6|15491.1|15492.6|15491.1|15489.2|15487.7|153
1652422220000|2022-05-13 06:10:20|15493.2|15490.7|15493.9|15492.4|15493.9|15492.4|15492.6|15490.7|20
1652422230000|2022-05-13 06:10:30|15494.5|15493|15493.9|15492.4|15494.5|15493|15493.9|15492.4|15
1652422240000|2022-05-13 06:10:40|15494.5|15492|15494.5|15493|15495.2|15493.7|15493.9|15492|107
1652422250000|2022-05-13 06:10:50|15495.2|15493.7|15497.6|15496.1|15497.6|15496.1|15494.5|15492.9|182
1652422260000|2022-05-13 06:11:00|15497.2|15495.1|15496.6|15494.1|15497.6|15496.1|15495.6|15494.1|91
1652422270000|2022-05-13 06:11:10|15496.2|15494.7|15495.6|15494.1|15496.6|15495.1|15495.6|15494.1|31
1652422280000|2022-05-13 06:11:20|15496.6|15495.1|15496.6|15495.1|15496.6|15495.1|15496.6|15494.1|68
1652422290000|2022-05-13 06:11:30|15497.6|15496.1|15500.2|15498.7|15500.2|15498.7|15497.6|15496.1|79
1652422300000|2022-05-13 06:11:40|15499.6|15498.1|15498.2|15496.7|15499.6|15498.1|15498.2|15496.7|17
1652422310000|2022-05-13 06:11:50|15498.6|15497.1|15498.6|15497.1|15499.6|15497.7|15498.2|15496.7|70
1652422320000|2022-05-13 06:12:00|15498.2|15496.7|15499.5|15498|15499.5|15498|15498.2|15496.7|17
1652422330000|2022-05-13 06:12:10|15498.9|15497|15498.9|15497.4|15499.9|15498|15498.9|15497|10
1652422340000|2022-05-13 06:12:20|15498.6|15497.1|15498.2|15496.7|15498.6|15497.1|15498.2|15496.7|5
1652422350000|2022-05-13 06:12:30|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|8
1652422360000|2022-05-13 06:12:40|15497|15495.5|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|40
1652422370000|2022-05-13 06:12:50|15496.9|15495.4|15495.2|15493.7|15497.2|15495.7|15495.2|15493.7|29
1652422380000|2022-05-13 06:13:00|15494.9|15492.4|15495.2|15492.7|15495.2|15493.7|15494.2|15492.4|30
1652422390000|2022-05-13 06:13:10|15495.6|15493.1|15494.2|15492.7|15495.6|15493.7|15494.2|15492.7|10
1652422400000|2022-05-13 06:13:20|15495.2|15493.1|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|19
1652422410000|2022-05-13 06:13:30|15494.5|15493|15497.2|15495.7|15497.2|15495.7|15494.5|15493|32
1652422420000|2022-05-13 06:13:40|15496.2|15494.7|15495.2|15493.7|15497.2|15494.7|15495.2|15493.7|131
1652422430000|2022-05-13 06:13:50|||||||||1
1652422440000|2022-05-13 06:14:00|15494.2|15492.7|15495.2|15493.7|15495.2|15493.7|15494.2|15492.7|82
1652422470000|2022-05-13 06:14:30|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|16
1652422480000|2022-05-13 06:14:40|15493.2|15491.7|15495.2|15493.7|15495.2|15493.7|15493.2|15491.7|107
1652422490000|2022-05-13 06:14:50||15492.7||15493.7||15493.7||15492.7|12
1652422500000|2022-05-13 06:15:00|15495.5|15494|15499.2|15497.7|15500.2|15497.7|15495.2|15493.7|275
1652422510000|2022-05-13 06:15:10|15500.2|15498.4|15500.2|15498.7|15500.2|15498.7|15499.9|15498.4|28
1652422520000|2022-05-13 06:15:20|15499.2|15497.7|15500.2|15498.7|15500.2|15498.7|15499.2|15497.7|37
1652422530000|2022-05-13 06:15:30|15500.9|15499.4|15501.9|15500.4|15501.9|15500.4|15500.9|15499|19
1652422540000|2022-05-13 06:15:40|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|43
1652422550000|2022-05-13 06:15:50|15501.2|15499.7|15504.6|15503.1|15504.6|15503.1|15501.2|15499|33
1652422560000|2022-05-13 06:16:00|15503.6|15502.1|15504.6|15503.1|15504.6|15503.1|15503.6|15502.1|22
1652422570000|2022-05-13 06:16:10|15505.6|15502.7|15504.2|15502.7|15505.6|15502.7|15504.2|15502.7|65
1652422580000|2022-05-13 06:16:20|15503.6|15502.1|15504.2|15501.7|15504.2|15502.7|15503.6|15501.7|73
1652422590000|2022-05-13 06:16:30|15503.6|15502.1|15503.6|15502.1|15504.6|15502.1|15503.6|15501.7|19
1652422600000|2022-05-13 06:16:40|15504.2|15502.7|15503.6|15502.1|15504.2|15502.7|15503.6|15501.7|12
1652422610000|2022-05-13 06:16:50|15504.2|15502.7|15503.6|15502.1|15504.9|15503.4|15503.6|15502.1|163
1652422620000|2022-05-13 06:17:00|15504.2|15502.7|15503.6|15502.1|15504.2|15502.7|15502.6|15501.1|153
1652422630000|2022-05-13 06:17:10|15504.2|15502.7|15504.9|15503.4|15504.9|15503.4|15503.9|15501.7|17
1652422640000|2022-05-13 06:17:20|15504.2|15502.7|15505.2|15502.7|15505.2|15503.1|15504|15501.7|40
1652422650000|2022-05-13 06:17:30|15504.9|15503.4|15504.6|15503.1|15505.2|15503.7|15504.6|15502.7|110
1652422660000|2022-05-13 06:17:40|15505.2|15502.7|15505.2|15503.7|15505.2|15503.7|15504.6|15502.7|53
1652422670000|2022-05-13 06:17:50|15508.3|15506.8|15505.6|15504.1|15508.3|15506.8|15505.6|15504.1|190
1652422680000|2022-05-13 06:18:00|15505.2|15503.7|15504.6|15502.1|15505.6|15503.7|15503.6|15502.1|95
1652422690000|2022-05-13 06:18:10|15504.2|15502.7|15503.6|15502.1|15504.6|15503.1|15503.6|15502.1|9
1652422710000|2022-05-13 06:18:30|15502.9|15501.4|15503.6|15502.1|15503.6|15502.1|15501.2|15499.7|60
1652422720000|2022-05-13 06:18:40|15502.6|15501.1|15501.2|15499.7|15502.6|15502.1|15501.2|15499.7|24
1652422730000|2022-05-13 06:18:50|15500.2|15498.7|15502.2|15499.7|15502.2|15500.7|15500.2|15498.7|99
1652422740000|2022-05-13 06:19:00|15501.2|15499.5|15501.2|15499.7|15501.2|15499.7|15500|15497.7|105
1652422750000|2022-05-13 06:19:10|15502.2|15500|15501.2|15499.7|15502.6|15501.1|15501.2|15499.7|40
1652422760000|2022-05-13 06:19:20|15500.2|15498.7|15501.2|15499.7|15501.2|15499.7|15499.9|15497.7|50
1652422770000|2022-05-13 06:19:30|15502.6|15501.1|15502.6|15501.1|15503.6|15502.1|15502.6|15501.1|51
1652422780000|2022-05-13 06:19:40|15503.6|15502.1|15502.6|15501.1|15503.6|15502.1|15502.6|15501.1|4
1652422790000|2022-05-13 06:19:50|15501.6|15500.1|15501.2|15499.7|15501.6|15500.1|15501.2|15499.7|34
1652422800000|2022-05-13 06:20:00|15502.6|15501.1|15502.6|15501.1|15502.6|15501.1|15501.2|15499.7|123
1652422810000|2022-05-13 06:20:10|15501.2|15499.7|15502.6|15501.1|15502.6|15501.1|15501.2|15499.7|22
1652422820000|2022-05-13 06:20:20|15503.6|15502.1|15502.6|15501.1|15503.6|15502.1|15501.9|15500.4|235
1652422830000|2022-05-13 06:20:30|15503.6|15501.7|15503.6|15502.1|15504|15502.1|15502.6|15501.1|28
1652422840000|2022-05-13 06:20:40|||||||||28
1652422850000|2022-05-13 06:20:50|15502.6|15501.1|15503.6|15502.1|15504.2|15502.7|15502.6|15501.1|49
1652422860000|2022-05-13 06:21:00|15504.2|15502.7|15503.6|15502.1|15504.3|15502.8|15503.6|15502.1|90
1652422870000|2022-05-13 06:21:10|15504|15501.5|15502.6|15501.1|15504|15501.5|15502.6|15501.1|78
1652422880000|2022-05-13 06:21:20|15503.6|15502.1|15504.6|15502.1|15504.6|15502.1|15503.6|15502.1|5
1652422890000|2022-05-13 06:21:30|15505.2|15503.1|15505.2|15503.7|15505.2|15503.7|15504.9|15502.7|49
1652422900000|2022-05-13 06:21:40|15504.6|15503.1|15504.6|15503.1|15505.2|15503.7|15504.6|15503.1|11
1652422910000|2022-05-13 06:21:50|15505.2|15503.7|15505.2|15503.7|15505.6|15503.7|15504.6|15502.7|55
1652422920000|2022-05-13 06:22:00|15504.9|15503.4|15505.2|15503.7|15505.2|15503.7|15504.6|15502.7|68
1652422940000|2022-05-13 06:22:20|15505.9|15504.4|15506.6|15505.1|15506.6|15505.1|15505.6|15504.1|117
1652422950000|2022-05-13 06:22:30|15505.6|15504.1|15505.6|15504.1|15505.6|15505.1|15505.6|15504.1|69
1652422960000|2022-05-13 06:22:40|15505.2|15503.7|15502.6|15501.1|15505.2|15503.7|15502.6|15501.1|41
1652422970000|2022-05-13 06:22:50|15501.2|15499.7|15502.6|15501.1|15502.6|15501.1|15501.2|15499.7|29
1652422980000|2022-05-13 06:23:00|15503.6|15501.7|15502.6|15501.1|15504.6|15503.1|15502.6|15501.1|237
1652422990000|2022-05-13 06:23:10|15503.2|15501.7|15504.6|15503.1|15504.6|15503.1|15503.2|15501.1|37
1652423000000|2022-05-13 06:23:20|15503.6|15502.1|15503.6|15502.1|15503.6|15502.1|15503.6|15501.1|32
1652423010000|2022-05-13 06:23:30|15502.6|15501.1|15502.6|15501.1|15502.6|15501.1|15502.6|15501.1|17
1652423020000|2022-05-13 06:23:40|15503.6|15502.1|15502.6|15501.1|15503.6|15502.1|15501.2|15499.7|45
1652423030000|2022-05-13 06:23:50|15503.6|15502.1|15503.6|15502.1|15503.6|15502.1|15503.6|15502.1|101
1652423040000|2022-05-13 06:24:00|15503.9|15502.4|15505.9|15504.4|15505.9|15504.4|15503.6|15502.1|83
1652423050000|2022-05-13 06:24:10|15506.2|15503.7|15507.2|15505.7|15507.6|15505.7|15505.9|15503.7|50
1652423060000|2022-05-13 06:24:20|15507|15505.5|15505.6|15504.1|15507|15505.5|15505.6|15504.1|37
1652423070000|2022-05-13 06:24:30|15506|15503.5|15503.6|15502.1|15506|15504.1|15503.6|15502.1|77
1652423080000|2022-05-13 06:24:40|15504.6|15503.1|15503.6|15502.1|15504.6|15503.1|15503.6|15502.1|14
1652423090000|2022-05-13 06:24:50|15503.2|15501.1|15502.6|15501.1|15503.6|15502.1|15502.6|15500.7|6
1652423100000|2022-05-13 06:25:00|15502.2|15500.1|15502.6|15501.1|15503.6|15502.1|15501.2|15499.4|37
1652423110000|2022-05-13 06:25:10|||||||||5
1652423120000|2022-05-13 06:25:20|15503.6|15502.1|15502.6|15501.1|15503.6|15502.1|15502.6|15501.1|34
1652423130000|2022-05-13 06:25:30|15501.2|15499.7|15500.2|15498.7|15502.6|15500.1|15500.2|15498.7|28
1652423140000|2022-05-13 06:25:40|15499.6|15498.1|15498.2|15496.7|15499.6|15498.1|15498.2|15496.4|11
1652423150000|2022-05-13 06:25:50|15498.3|15496.8|15499.3|15497.8|15499.3|15497.8|15498.3|15496.8|29
1652423160000|2022-05-13 06:26:00|15499.9|15497.4|15499.3|15496.8|15500.3|15497.8|15498.3|15496.8|53
1652423170000|2022-05-13 06:26:10|15498.6|15497.1|15499.3|15497.8|15499.6|15497.8|15498.3|15496.8|16
1652423180000|2022-05-13 06:26:20|15499.6|15498.1|15499.3|15497.8|15499.6|15498.1|15499.3|15497.8|76
1652423190000|2022-05-13 06:26:30|15500.3|15498.8|15499.3|15497.8|15500.3|15498.8|15499.3|15497.8|38
1652423200000|2022-05-13 06:26:40|15498.3|15496.8|15499.3|15497.8|15499.3|15497.8|15498.3|15496.4|61
1652423210000|2022-05-13 06:26:50|15498.9|15496.8|15497.3|15495.8|15498.9|15497.4|15497.3|15495.8|26
1652423220000|2022-05-13 06:27:00|15498.3|15496.8|15498.3|15496.8|15499.3|15497.8|15497.3|15495.8|41
1652423230000|2022-05-13 06:27:10|15499.3|15497.1|15500.3|15498.8|15500.3|15498.8|15499.3|15497.1|21
1652423240000|2022-05-13 06:27:20|15501.3|15499.4|15501.3|15499.8|15502.6|15501.1|15500.9|15499.4|50
1652423250000|2022-05-13 06:27:30|15500.3|15498.8|15499.3|15497.8|15500.3|15498.8|15499.3|15497.8|63
1652423260000|2022-05-13 06:27:40|15498.3|15496.8|15498.3|15496.8|15499.3|15497.1|15498.3|15496.8|16
1652423270000|2022-05-13 06:27:50|15499.3|15497.8|15500.3|15498.8|15500.3|15498.8|15499.3|15497.8|46
1652423280000|2022-05-13 06:28:00|15499.3|15497.8|15498.3|15496.8|15499.3|15497.8|15498.3|15496.8|74
1652423290000|2022-05-13 06:28:10|15499.3|15496.4|15499.3|15497.8|15499.3|15497.8|15498.3|15496.4|20
1652423300000|2022-05-13 06:28:20|15500.3|15498.8|15500.3|15497.8|15500.3|15498.8|15499.3|15497.8|175
1652423310000|2022-05-13 06:28:30|15499.9|15497.4|15499.3|15497.8|15500.3|15498.8|15499.3|15497.4|12
1652423330000|2022-05-13 06:28:50|15498.3|15496.8|15498.3|15496.8|15498.3|15496.8|15498.3|15496.8|45
1652423340000|2022-05-13 06:29:00|||||||||3
1652423350000|2022-05-13 06:29:10|15499.6|15497.1|15499.3|15497.8|15500.3|15498.8|15499.3|15497.1|118
1652423360000|2022-05-13 06:29:20|15498.3|15496.8|15497.3|15495.8|15498.3|15497.8|15497.3|15495.8|17
1652423370000|2022-05-13 06:29:30|15496.3|15494.8|15496.3|15493.8|15497.3|15495.8|15496.3|15493.8|168
1652423380000|2022-05-13 06:29:40|15495.6|15494.1|15494.3|15492.8|15495.6|15494.1|15493.3|15491.8|27
1652423390000|2022-05-13 06:29:50|15495.3|15493.8|15494.9|15493.4|15495.9|15494.4|15494.3|15492.8|117
1652423400000|2022-05-13 06:30:00|15495.9|15494.4|15495.9|15494.4|15496.5|15494.4|15495.5|15493.4|98
1652423410000|2022-05-13 06:30:10|15494.9|15493.4|15494.9|15493.4|15495.9|15494.4|15494.9|15493.4|111
1652423420000|2022-05-13 06:30:20||15492.4||15492.4||15492.4||15492.4|100
1652423430000|2022-05-13 06:30:30|15494.2|15491.7|15491.9|15490.4|15494.2|15492.7|15491.9|15490.4|170
1652423440000|2022-05-13 06:30:40|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|15489.9|15488.4|78
1652423450000|2022-05-13 06:30:50|15490.2|15488.7|15488.9|15487.4|15491.3|15489.4|15488.9|15487|288
1652423460000|2022-05-13 06:31:00|15489.9|15488.4|15488.9|15487.4|15491.9|15490.4|15488.9|15487.4|277
1652423470000|2022-05-13 06:31:10|15486.9|15485.4|15486.5|15485|15487.9|15485.4|15485.9|15484.4|720
1652423480000|2022-05-13 06:31:20|15486.9|15484.4|15483.9|15482.4|15486.9|15485.4|15483.5|15482|183
1652423490000|2022-05-13 06:31:30|15483.5|15482|15483.5|15482|15483.5|15482|15482.5|15481|144
1652423500000|2022-05-13 06:31:40|15484.5|15483|15483.5|15481|15484.5|15483|15483.5|15481|63
1652423510000|2022-05-13 06:31:50|15483.2|15481.7|15484.5|15483|15484.5|15483|15482.9|15481|72
1652423520000|2022-05-13 06:32:00|15484.2|15482.7|15483.5|15481|15484.2|15482.7|15483.5|15481|88
1652423530000|2022-05-13 06:32:10|15483.2|15481.7|15485.9|15484.4|15485.9|15484.4|15483.2|15481|55
1652423540000|2022-05-13 06:32:20|15485.5|15483.4|15482.5|15481|15485.5|15483.4|15482.5|15481|45
1652423550000|2022-05-13 06:32:30|15482.2|15479.7|15481.5|15479|15482.5|15481|15481.5|15479|94
1652423560000|2022-05-13 06:32:40|15481.2|15479.7|15482.5|15481|15482.5|15481|15481.2|15479|122
1652423570000|2022-05-13 06:32:50|15481.9|15480|15481.5|15480|15482.5|15481|15481.5|15480|40
1652423580000|2022-05-13 06:33:00|15482.5|15481|15484.5|15483|15484.5|15483|15482.5|15481|220
1652423590000|2022-05-13 06:33:10|15484.8|15483.3|15485.9|15484.4|15485.9|15484.4|15484.8|15483.3|126
1652423600000|2022-05-13 06:33:20|15484.9|15483.4|15482.5|15480|15484.9|15483.4|15481.5|15480|169
1652423610000|2022-05-13 06:33:30|15482.2|15480.7|15482.5|15481|15483.5|15482|15481.5|15480|162
1652423620000|2022-05-13 06:33:40|15482.3|15480.8|15481.5|15479|15482.3|15480.8|15480.5|15478|211
1652423630000|2022-05-13 06:33:50|15480.5|15478.7|15480.5|15479|15481.2|15479.4|15480.5|15478|110
1652423640000|2022-05-13 06:34:00|||||||||1
1652423650000|2022-05-13 06:34:10|15481.5|15480|15483.5|15481|15483.9|15482|15480.8|15479|104
1652423660000|2022-05-13 06:34:20|15483.9|15481.4|15481.5|15480|15483.9|15482|15481.5|15480|159
1652423670000|2022-05-13 06:34:30|15480.5|15479|15480.5|15479|15481.5|15480|15480.5|15479|38
1652423680000|2022-05-13 06:34:40|15481.5|15480|15482.5|15481|15482.5|15481|15481.5|15480|14
1652423690000|2022-05-13 06:34:50|15481.5|15480|15480.5|15479|15482.5|15480.4|15480.5|15479|57
1652423700000|2022-05-13 06:35:00|15481.5|15479.4|15482.5|15481|15482.5|15481|15480.5|15479|40
1652423710000|2022-05-13 06:35:10|15481.5|15480|15481.5|15479|15481.5|15480|15480.5|15479|39
1652423720000|2022-05-13 06:35:20|15480.5|15479.7|15480.5|15479|15481.5|15480|15480.5|15479|11
1652423730000|2022-05-13 06:35:30|15480.9|15479.4|15480.5|15479|15481.5|15479.4|15479.5|15478|115
1652423740000|2022-05-13 06:35:40|15480.2|15478|15480.5|15479|15480.5|15479|15480.2|15478|68
1652423750000|2022-05-13 06:35:50|15481.9|15479.4|15481.5|15480|15482.5|15481|15481.5|15479.4|108
1652423760000|2022-05-13 06:36:00|15480.8|15479.3|15479.5|15478|15481.5|15480|15479.5|15478|30
1652423770000|2022-05-13 06:36:10|15480.2|15478.7|15479.5|15478|15480.2|15478.7|15479.5|15478|31
1652423780000|2022-05-13 06:36:20|||||||||10
1652423790000|2022-05-13 06:36:30|||||||||7
1652423800000|2022-05-13 06:36:40|15478.5|15477|15479.5|15478|15479.5|15478|15478.5|15476.7|63
1652423810000|2022-05-13 06:36:50|15479.3|15477.8|15478.5|15477|15479.5|15478|15478.5|15477|117
1652423820000|2022-05-13 06:37:00|15479.5|15478|15477.5|15476|15479.5|15478|15477.2|15475|1112
1652423830000|2022-05-13 06:37:10|15477.8|15476.3|15478.5|15477|15479.5|15477|15477.8|15476.3|45
1652423840000|2022-05-13 06:37:20|15479.5|15478|15479.5|15478|15479.5|15478|15479.5|15478|38
1652423850000|2022-05-13 06:37:30|15478.5|15477|15478.5|15477|15478.5|15477|15478.5|15477|126
1652423860000|2022-05-13 06:37:40|15479.5|15478|15478.5|15477|15479.5|15478|15478.5|15477|71
1652423870000|2022-05-13 06:37:50|15479.5|15477.4|15480.9|15479.4|15480.9|15479.4|15478.5|15477|46
1652423880000|2022-05-13 06:38:00|15481.5|15479|15482.5|15481|15482.5|15481|15481.5|15479|23
1652423890000|2022-05-13 06:38:10|15482.9|15480.4|15480.5|15479|15482.9|15480.4|15480.5|15478.7|85
1652423900000|2022-05-13 06:38:20|15481.5|15480|15482.3|15480.8|15482.3|15480.8|15481.5|15480|123
1652423910000|2022-05-13 06:38:30|15481.5|15480|15481.5|15480|15481.5|15480|15481.5|15480|7
1652423920000|2022-05-13 06:38:40|15480.5|15479|15480.5|15479|15480.5|15479|15480.5|15479|108
1652423930000|2022-05-13 06:38:50|15481.5|15480|15482.5|15480|15482.5|15481|15481.5|15480|45
1652423940000|2022-05-13 06:39:00|15483.5|15481|15484.5|15483|15484.5|15483|15482.5|15481|170
1652423950000|2022-05-13 06:39:10|||||||||41
1652423960000|2022-05-13 06:39:20|15484.3|15482.8|15482.5|15481|15484.3|15482.8|15482.5|15481|74
1652423970000|2022-05-13 06:39:30|15481.9|15479.4|15481.5|15480|15481.9|15480|15480.9|15479.4|56
1652423980000|2022-05-13 06:39:40|15482.5|15481|15482.5|15481|15482.5|15481|15482.5|15481|44
1652423990000|2022-05-13 06:39:50|15482.3|15480.8|15481.5|15480|15482.3|15480.8|15480.9|15479.4|96
1652424000000|2022-05-13 06:40:00|||||||||12
1652424010000|2022-05-13 06:40:10|15482.5|15481|15481.5|15480|15482.5|15481|15481.5|15480|81
1652424020000|2022-05-13 06:40:20|15482.5|15481|15482.5|15481|15482.5|15481|15481.5|15480|41
1652424030000|2022-05-13 06:40:30|15483.5|15482|15484.5|15483|15484.5|15483|15483.5|15482|88
1652424040000|2022-05-13 06:40:40|15484.9|15483.4|15485.9|15484.4|15485.9|15484.4|15484.9|15483.4|8
1652424050000|2022-05-13 06:40:50|15484.5|15483|15484.5|15483|15484.5|15483|15483.5|15481.7|33
1652424060000|2022-05-13 06:41:00|15485.5|15482|15485.9|15484.4|15485.9|15484.4|15485.5|15482|67
1652424070000|2022-05-13 06:41:10|15485.5|15484|15485.9|15484.4|15485.9|15484.4|15484.5|15483|54
1652424080000|2022-05-13 06:41:20|15486.3|15483.8|15483.5|15482|15486.3|15483.8|15482.9|15481.4|44
1652424090000|2022-05-13 06:41:30||15481||15482||15482||15481|29
1652424110000|2022-05-13 06:41:50|15482.5|15481|15482.5|15481|15482.5|15481|15482.5|15481|23
1652424120000|2022-05-13 06:42:00|15481.5|15480|15482.5|15481|15482.5|15481|15481.5|15479.7|46
1652424130000|2022-05-13 06:42:10|15481.5|15480|15482.5|15481|15482.5|15481|15481.5|15480|119
1652424140000|2022-05-13 06:42:20|15482.2|15480.7|15482.5|15481|15482.5|15481|15481.5|15480|4
1652424150000|2022-05-13 06:42:30|15481.5|15480|15482.2|15480.7|15482.5|15480.7|15481.5|15480|19
1652424160000|2022-05-13 06:42:40|15482.5|15481|15481.5|15480|15482.5|15481|15481.5|15480|5
1652424170000|2022-05-13 06:42:50|15482.5|15481|15482.5|15481|15482.5|15481|15482.5|15481|11
1652424180000|2022-05-13 06:43:00|15483.5|15482|15483.5|15481|15483.5|15482|15482.5|15481|12
1652424190000|2022-05-13 06:43:10|15482.9|15481.4|15481.5|15480|15482.9|15481.4|15481.5|15480|22
1652424200000|2022-05-13 06:43:20|15482.5|15481|15481.5|15480|15482.9|15481|15481.5|15480|42
1652424210000|2022-05-13 06:43:30|15481.2|15479.7|15481.5|15480|15481.5|15480|15480.5|15478.7|81
1652424220000|2022-05-13 06:43:40|15481.9|15479.4|15481.5|15480|15481.9|15480|15481.5|15479|20
1652424230000|2022-05-13 06:43:50|||||||||2
1652424240000|2022-05-13 06:44:00|15482.5|15481|15483.5|15482|15483.5|15482|15481.5|15480|227
1652424250000|2022-05-13 06:44:10|15484.5|15483|15485.9|15484.4|15485.9|15484.4|15484.5|15482.7|28
1652424260000|2022-05-13 06:44:20|15487.3|15484.8|15485.9|15484.4|15487.3|15485.4|15485.9|15484.4|53
1652424270000|2022-05-13 06:44:30|15486.9|15485.4|15486.9|15484.4|15486.9|15485.4|15485.9|15484.4|81
1652424280000|2022-05-13 06:44:40|15486.5|15485|15485.9|15484.4|15486.9|15485.4|15485.9|15484.4|6
1652424290000|2022-05-13 06:44:50|15486.9|15484.8|15487.9|15486.4|15487.9|15486.4|15485.9|15484.4|64
1652424300000|2022-05-13 06:45:00|15488.9|15487.4|15487.9|15486.4|15488.9|15487.4|15487.9|15486|108
1652424310000|2022-05-13 06:45:10|15488.3|15486.8|15487.9|15486.4|15488.9|15486.8|15487.9|15486.4|2
1652424320000|2022-05-13 06:45:20|15488.2|15486.7|15488.9|15487.4|15488.9|15487.4|15488.2|15486.7|122
1652424330000|2022-05-13 06:45:30|15488.6|15487.1|15488.9|15487.4|15488.9|15487.4|15487.9|15486.4|47
1652424340000|2022-05-13 06:45:40|15487.9|15486.4|15488.9|15486.4|15488.9|15487.4|15487.9|15486.4|95
1652424350000|2022-05-13 06:45:50|15488.3|15486.8|15488.9|15486.4|15488.9|15486.8|15487.9|15486.4|33
1652424360000|2022-05-13 06:46:00|15488.3|15486.8|15489.9|15488.4|15489.9|15488.4|15487.9|15486.4|16
1652424370000|2022-05-13 06:46:10|15489.5|15487.4|15489.3|15487.8|15489.9|15488.4|15488.9|15487.4|15
1652424380000|2022-05-13 06:46:20|15488.9|15487.4|15489.9|15488.4|15489.9|15488.4|15488.9|15487.4|31
1652424390000|2022-05-13 06:46:30|15491.9|15487.4|15491.9|15490.4|15491.9|15490.4|15491.9|15487.4|12
1652424400000|2022-05-13 06:46:40|15492.9|15491.4|15492.9|15491.4|15492.9|15491.4|15492.9|15491.4|70
1652424410000|2022-05-13 06:46:50|15493.5|15491|15491.9|15490.4|15493.9|15492|15491.9|15490.4|48
1652424420000|2022-05-13 06:47:00|15490.9|15489.4|15489.9|15488.4|15491.6|15490.1|15489.9|15488|175
1652424430000|2022-05-13 06:47:10|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|36
1652424440000|2022-05-13 06:47:20|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|9
1652424450000|2022-05-13 06:47:30|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|22
1652424460000|2022-05-13 06:47:40|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|15486.9|15485.4|74
1652424470000|2022-05-13 06:47:50|15486.9|15485.4|15485.9|15484.4|15486.9|15485.4|15485.9|15484.4|125
1652424480000|2022-05-13 06:48:00|15486.2|15484.7|15486.9|15485.4|15486.9|15485.4|15486.2|15484.7|60
1652424490000|2022-05-13 06:48:10|15486.2|15484.7|15486.9|15485.4|15487.3|15485.4|15486.2|15484.4|36
1652424500000|2022-05-13 06:48:20|15485.9|15484.4|15486.9|15485.4|15486.9|15485.4|15485.9|15484.4|13
1652424510000|2022-05-13 06:48:30|15487.2|15485.7|15485.9|15484.4|15487.9|15486.4|15485.9|15484.4|75
1652424530000|2022-05-13 06:48:50|15486.3|15484.8|15485.9|15484.4|15486.6|15485.1|15485.9|15484.4|43
1652424540000|2022-05-13 06:49:00|15485.6|15484.1|15484.9|15483.4|15485.9|15484.4|15484.9|15483.4|113
1652424550000|2022-05-13 06:49:10|15485.5|15483|15484.9|15483.4|15485.9|15483.5|15484.9|15483|22
1652424560000|2022-05-13 06:49:20|15484.2|15482.7|15483.9|15482.4|15484.2|15482.7|15482.9|15481|102
1652424570000|2022-05-13 06:49:30|15484.9|15483.4|15483.9|15482.4|15484.9|15483.4|15483.9|15482.4|33
1652424580000|2022-05-13 06:49:40|15483.3|15481.8|15482.9|15481.4|15483.9|15482.4|15482.9|15481.4|27
1652424590000|2022-05-13 06:49:50|15482.6|15481.1|15481.9|15479.4|15482.6|15481.1|15480.9|15479.4|68
1652424600000|2022-05-13 06:50:00|15481.5|15480|15483.9|15481.4|15483.9|15481.4|15481.5|15480|43
1652424610000|2022-05-13 06:50:10||15482.4||15482.4||15482.4||15482.4|0
1652424620000|2022-05-13 06:50:20|15484.9|15483.4|15485.9|15484.4|15485.9|15484.4|15483.9|15482|83
1652424630000|2022-05-13 06:50:30|15486.9|15485.4|15486.9|15485.4|15487.5|15486|15486.5|15484.4|14
1652424640000|2022-05-13 06:50:40|15487.2|15485.7|15486.9|15485.4|15488.3|15486.4|15486.9|15484.4|107
1652424650000|2022-05-13 06:50:50|15487.3|15484.8|15486.9|15484.4|15487.3|15484.8|15485.9|15484.4|12
1652424660000|2022-05-13 06:51:00|15485.9|15485|15486.9|15485.4|15486.9|15485.4|15485.9|15484|6
1652424670000|2022-05-13 06:51:10|||||||||4
1652424680000|2022-05-13 06:51:20|15487.9|15486.4|15488.9|15486.4|15488.9|15486.4|15487.9|15486|26
1652424690000|2022-05-13 06:51:30|15488.5|15487|15488.9|15487.4|15488.9|15487.4|15488.5|15487|11
1652424700000|2022-05-13 06:51:40|15487.9|15486.4|15487.9|15486.4|15488.9|15486.4|15487.9|15486.4|50
1652424710000|2022-05-13 06:51:50|15488.9|15487.4|15487.9|15486.4|15488.9|15487.4|15487.9|15486.4|42
1652424720000|2022-05-13 06:52:00|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15488.9|15486.4|58
1652424730000|2022-05-13 06:52:10||15486.4||15486.4||15486.4||15486.4|16
1652424740000|2022-05-13 06:52:20|15489.9|15487.4|15489.9|15487.4|15489.9|15488|15489.5|15487.4|15
1652424750000|2022-05-13 06:52:30|15489.5|15488|15489.9|15488.4|15489.9|15488.4|15489.5|15487.4|9
1652424760000|2022-05-13 06:52:40|15490.3|15488.8|15487.9|15486.4|15490.3|15488.8|15487.9|15486.4|123
1652424770000|2022-05-13 06:52:50|15488.9|15487.4|15489.9|15487.4|15489.9|15487.4|15488.9|15487.4|71
1652424780000|2022-05-13 06:53:00|15490.6|15488.4|15490.9|15488.4|15490.9|15489.4|15489.9|15488.4|44
1652424790000|2022-05-13 06:53:10|15491.9|15489.4|15492.9|15491.4|15492.9|15491.4|15490.9|15489.4|22
1652424800000|2022-05-13 06:53:20|15491.9|15490.4|15491.9|15490.4|15492.9|15491.4|15491.9|15490.4|49
1652424810000|2022-05-13 06:53:30|15492.9|15490.8|15491.9|15490.4|15492.9|15490.8|15491.9|15490.4|45
1652424820000|2022-05-13 06:53:40|15492.6|15491.1|15490.9|15489.4|15492.6|15491.1|15490.9|15489|17
1652424830000|2022-05-13 06:53:50|15490.3|15488.8|15488.9|15486.4|15490.3|15488.8|15488.9|15486.4|12
1652424840000|2022-05-13 06:54:00|15488.3|15486.8|15489.9|15488.4|15489.9|15488.4|15487.9|15486.4|17
1652424850000|2022-05-13 06:54:10|15488.9|15487.4|15489.9|15488.4|15490.9|15489.4|15488.9|15487.4|33
1652424860000|2022-05-13 06:54:20|15489.3|15487.4|15489.9|15488.4|15489.9|15488.4|15488.9|15487|120
1652424870000|2022-05-13 06:54:30|15490.6|15489.1|15489.9|15488.4|15490.6|15489.1|15489.9|15487.4|70
1652424880000|2022-05-13 06:54:40|||||||||2
1652424890000|2022-05-13 06:54:50|15490.9|15489.4|15489.9|15488.4|15490.9|15489.4|15489.9|15488.4|28
1652424900000|2022-05-13 06:55:00|15490.3|15487.8|15489.9|15488.4|15490.3|15488.4|15489.5|15487.4|49
1652424910000|2022-05-13 06:55:10|15490.2|15488.7|15490.9|15488.4|15490.9|15489.4|15489.9|15488.4|82
1652424920000|2022-05-13 06:55:20|15491.3|15488.8|15490.9|15489.4|15491.3|15489.7|15489.9|15488.4|39
1652424930000|2022-05-13 06:55:30|15491.9|15490.4|15491.9|15490.4|15492.2|15490.7|15491.9|15490.4|67
1652424940000|2022-05-13 06:55:40|||||||||7
1652424950000|2022-05-13 06:55:50|15490.9|15489.4|15491.9|15490.4|15492.3|15490.8|15490.9|15489.4|141
1652424960000|2022-05-13 06:56:00|15492.9|15489.4|15490.9|15489.4|15492.9|15489.4|15490.9|15489.4|32
1652424970000|2022-05-13 06:56:10|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|15488.9|15487.4|85
1652424980000|2022-05-13 06:56:20|15490.2|15488.7|15490.9|15488.4|15490.9|15488.7|15490.2|15488.4|31
1652424990000|2022-05-13 06:56:30||15489.4||15489.4||15489.4||15489.4|40
1652425000000|2022-05-13 06:56:40|15489.9|15488.4|15488.9|15487.4|15489.9|15488.4|15488.9|15487|103
1652425010000|2022-05-13 06:56:50|15489.9|15488|15489.9|15488.4|15489.9|15488.4|15489.5|15488|5
1652425020000|2022-05-13 06:57:00|15490.6|15489.1|15489.9|15488.4|15490.6|15489.1|15489.9|15488.4|10
1652425030000|2022-05-13 06:57:10|15490.3|15488.8|15488.9|15487.4|15490.3|15488.8|15488.9|15487.4|83
1652425040000|2022-05-13 06:57:20|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|50
1652425050000|2022-05-13 06:57:30|15486.9|15485.4|15486.9|15485.4|15487.9|15485.8|15486.9|15485|28
1652425060000|2022-05-13 06:57:40|15486.6|15485.1|15486.9|15485.4|15486.9|15485.4|15485.9|15484.4|162
1652425070000|2022-05-13 06:57:50|15487.6|15486.1|15487.9|15486.4|15487.9|15486.4|15487.6|15486.1|18
1652425080000|2022-05-13 06:58:00|15488.9|15487.4|15488.9|15487.4|15489.9|15487.4|15488.9|15487.4|39
1652425090000|2022-05-13 06:58:10|15487.9|15486.4|15487.9|15486.4|15488.9|15486.4|15487.9|15486.4|42
1652425100000|2022-05-13 06:58:20|15488.2|15486.7|15488.9|15487.4|15488.9|15487.4|15488.2|15486.4|18
1652425110000|2022-05-13 06:58:30|15487.9|15486.4|15489.9|15487.4|15489.9|15488.4|15487.9|15486.4|41
1652425120000|2022-05-13 06:58:40|15489.5|15488|15488.9|15487.4|15489.9|15488.4|15488.9|15487.4|13
1652425130000|2022-05-13 06:58:50|15489.9|15488|15489.9|15488.4|15489.9|15488.4|15488.9|15487|24
1652425140000|2022-05-13 06:59:00|15488.9|15487.4|15489.9|15488.4|15489.9|15488.4|15488.9|15487.3|16
1652425150000|2022-05-13 06:59:10||15487.4||15488.4||15488.4||15487.4|16
1652425160000|2022-05-13 06:59:20|15490.9|15489.4|15492.9|15491.4|15494.3|15491.8|15490.9|15489.4|106
1652425170000|2022-05-13 06:59:30|15493.9|15491.8|15491.9|15490.4|15493.9|15491.8|15491.9|15490.4|17
1652425180000|2022-05-13 06:59:40|15492.9|15491.4|15492.9|15490.4|15493.3|15491.4|15492.5|15490.4|21
1652425190000|2022-05-13 06:59:50|15492.3|15490.8|15492.9|15491.4|15493.9|15491.4|15491.5|15489.4|21
1652425200000|2022-05-13 07:00:00|15493.9|15490.4|15495.9|15494.4|15496.9|15495.4|15492.9|15490.4|203
1652425210000|2022-05-13 07:00:10|15494.9|15493.4|15494.9|15493.4|15496.9|15495.4|15493.9|15492.4|209
1652425220000|2022-05-13 07:00:20|15495.9|15494.4|15496.9|15495.4|15498.9|15496.4|15493.9|15492.4|112
1652425230000|2022-05-13 07:00:30|15497.9|15496.4|15498.9|15497.4|15499.6|15498.1|15496.9|15495.4|101
1652425240000|2022-05-13 07:00:40|15498.6|15497.1|15496.9|15495.4|15498.6|15497.1|15496.9|15495.4|81
1652425250000|2022-05-13 07:00:50|15497.9|15496.4|15498.9|15497.4|15500.9|15498.4|15497.9|15496.4|85
1652425260000|2022-05-13 07:01:00|15497.9|15496.4|15499.9|15498.4|15501.3|15499.4|15497.9|15496.4|161
1652425270000|2022-05-13 07:01:10|15500.3|15497.8|15497.9|15496.4|15500.3|15498.4|15497.9|15496.4|28
1652425280000|2022-05-13 07:01:20|15498.9|15497.4|15497.9|15496.4|15500.9|15498.4|15497.9|15496.4|111
1652425290000|2022-05-13 07:01:30|15498.9|15497.4|15497.9|15496.4|15498.9|15497.4|15496.9|15495.4|80
1652425300000|2022-05-13 07:01:40|15498.3|15495.8|15497.9|15496.4|15498.3|15496.4|15495.9|15494|115
1652425310000|2022-05-13 07:01:50|15498.2|15496.7|15497.9|15496.4|15500.3|15497.8|15497.9|15496.4|179
1652425320000|2022-05-13 07:02:00|15498.9|15495.4|15500.9|15499.4|15502.3|15500.8|15498.9|15495.4|93
1652425330000|2022-05-13 07:02:10|15499.9|15498.4|15499.9|15498.4|15500.9|15499.4|15499.9|15498.4|69
1652425340000|2022-05-13 07:02:20|15497.9|15496.4|15499.9|15498.4|15500.9|15498.7|15497.9|15496.4|150
1652425350000|2022-05-13 07:02:30|15500.9|15499.4|15500.9|15499.4|15502.3|15500.8|15499.9|15498.4|158
1652425360000|2022-05-13 07:02:40|15499.9|15498.4|15500.9|15499.4|15500.9|15499.4|15499.9|15498.4|30
1652425370000|2022-05-13 07:02:50|15499.9|15498.4|15499.9|15498.4|15500.9|15499.4|15498.9|15497.4|45
1652425380000|2022-05-13 07:03:00|15500.9|15499.4|15497.9|15496.4|15501.9|15500.4|15497.9|15496.4|116
1652425390000|2022-05-13 07:03:10|15498.6|15497.1|15496.9|15495.4|15498.9|15497.4|15495.9|15494.4|112
1652425400000|2022-05-13 07:03:20|15497.9|15496.4|15497.9|15496.4|15498.3|15496.4|15497.9|15495.4|116
1652425410000|2022-05-13 07:03:30|15498.3|15496.8|15497.9|15496.4|15498.9|15497.4|15496.9|15495.4|51
1652425420000|2022-05-13 07:03:40|15496.9|15495.4|15499.9|15498.4|15499.9|15498.4|15496.9|15495.4|50
1652425430000|2022-05-13 07:03:50|15498.9|15497.4|15499.9|15498.4|15499.9|15498.4|15498.9|15497.4|29
1652425440000|2022-05-13 07:04:00|15498.9|15497.4|15498.9|15497.4|15498.9|15498.4|15498.9|15497.4|542
1652425450000|2022-05-13 07:04:10|15498.6|15497.1|15497.9|15496.4|15498.6|15497.1|15496.9|15495.4|17
1652425460000|2022-05-13 07:04:20|15496.9|15495.4|15497.9|15496.4|15497.9|15496.4|15496.9|15495.4|260
1652425470000|2022-05-13 07:04:30|15498.9|15497.4|15498.9|15497.4|15500.3|15498.4|15497.9|15496.4|138
1652425480000|2022-05-13 07:04:40|15497.9|15496.4|15497.9|15496.4|15498.9|15497.4|15497.9|15496.4|414
1652425490000|2022-05-13 07:04:50|15496.9|15495.4|15494.9|15493.4|15497.9|15496.4|15494.9|15493.4|143
1652425500000|2022-05-13 07:05:00|15493.9|15492.4|15495.9|15494.4|15496.9|15495.4|15493.9|15492.4|68
1652425510000|2022-05-13 07:05:10|15496.5|15494|15495.9|15494.4|15496.9|15494.4|15495.9|15494|72
1652425520000|2022-05-13 07:05:20|15494.9|15493.4|15495.9|15494.4|15495.9|15494.4|15494.5|15492.4|91
1652425530000|2022-05-13 07:05:30|15496.9|15495.4|15499.9|15498.4|15500.9|15499.4|15496.9|15494.4|63
1652425540000|2022-05-13 07:05:40|15500.9|15499.4|15498.9|15497.4|15500.9|15499.4|15498.9|15497.4|160
1652425550000|2022-05-13 07:05:50|15499.9|15497.8|15500.9|15499.4|15500.9|15499.4|15498.9|15497.4|56
1652425560000|2022-05-13 07:06:00|15499.9|15498.4|15498.9|15497.4|15502.3|15500.8|15498.9|15497.4|249
1652425570000|2022-05-13 07:06:10|15499.9|15498.4|15500.9|15499.4|15501.9|15500.4|15499.9|15498.4|119
1652425580000|2022-05-13 07:06:20|15499.9|15498.4|15497.9|15496.4|15499.9|15498.4|15497.9|15496.4|121
1652425590000|2022-05-13 07:06:30|15496.9|15495.4|15495.9|15494.4|15497.9|15496.4|15494.9|15493|120
1652425600000|2022-05-13 07:06:40|15494.9|15493.4|15495.9|15494.4|15495.9|15494.4|15493.9|15492.4|195
1652425610000|2022-05-13 07:06:50|15496.9|15495.4|15496.9|15495.4|15496.9|15495.4|15495.9|15494.4|250
1652425620000|2022-05-13 07:07:00|15497.9|15496.4|15495.9|15494.4|15497.9|15496.4|15495.9|15494.4|78
1652425630000|2022-05-13 07:07:10|15496.9|15495.4|15494.9|15493.4|15496.9|15495.4|15494.9|15493.4|343
1652425640000|2022-05-13 07:07:20|15494.2|15492.7|15494.9|15493.4|15495.9|15493.4|15493.9|15492.4|66
1652425650000|2022-05-13 07:07:30|15493.9|15492.4|15494.9|15493.4|15494.9|15493.4|15493.9|15492|197
1652425660000|2022-05-13 07:07:40|15495.9|15492.4|15494.9|15493.4|15495.9|15493.8|15493.9|15492.4|145
1652425670000|2022-05-13 07:07:50|15493.9|15492.4|15491.9|15490.4|15494.9|15493.4|15491.9|15490.4|91
1652425680000|2022-05-13 07:08:00|15490.9|15489.4|15489.9|15488.4|15492.9|15490.8|15489.9|15488.4|182
1652425690000|2022-05-13 07:08:10|15488.9|15487.4|15488.9|15487.4|15489|15487.4|15487.9|15486.4|78
1652425700000|2022-05-13 07:08:20|15489.9|15486.4|15488.2|15486.7|15489.9|15487.4|15487.9|15486.4|21
1652425710000|2022-05-13 07:08:30|15488.9|15487.4|15490.9|15489.4|15490.9|15489.4|15487.9|15486|32
1652425720000|2022-05-13 07:08:40|15489.9|15488.4|15491.9|15490.4|15491.9|15490.4|15489.9|15488.4|64
1652425730000|2022-05-13 07:08:50|15490.9|15489.4|15488.9|15487.4|15490.9|15489.4|15488.9|15487.4|144
1652425740000|2022-05-13 07:09:00|15489.9|15488.4|15487.9|15486.4|15490.2|15488.7|15487.9|15486.4|364
1652425750000|2022-05-13 07:09:10|15488.9|15487.4|15490.9|15489.4|15491.3|15489.4|15488.9|15487|101
1652425760000|2022-05-13 07:09:20|15489.9|15488.4|15492.3|15490.8|15492.3|15490.8|15489.9|15488.4|129
1652425770000|2022-05-13 07:09:30|15493.3|15489.8|15493.3|15491.8|15494.3|15492.8|15493.3|15489.8|210
1652425780000|2022-05-13 07:09:40|15494.3|15492.8|15498.3|15496.8|15498.3|15496.8|15494.3|15492.4|81
1652425790000|2022-05-13 07:09:50|15497.3|15495.8|15495.3|15493.8|15498.3|15495.8|15495.3|15492.8|213
1652425800000|2022-05-13 07:10:00|15496.3|15494.8|15495.3|15493.8|15496.3|15494.8|15495.3|15493.8|273
1652425810000|2022-05-13 07:10:10|15495|15493.5|15496.3|15494.8|15496.3|15494.8|15494.3|15492.8|584
1652425820000|2022-05-13 07:10:20|15497.3|15495.8|15498.3|15496.8|15499.3|15496.8|15497.3|15495.8|147
1652425830000|2022-05-13 07:10:30|15497.9|15496.4|15496.3|15494.8|15497.9|15496.4|15495.3|15493.8|206
1652425840000|2022-05-13 07:10:40|15495.3|15493.8|15494.3|15492.8|15495.6|15493.8|15494.3|15491.8|65
1652425850000|2022-05-13 07:10:50|15495|15493.5|15494.3|15492.8|15496.6|15494.8|15494.3|15492.8|153
1652425860000|2022-05-13 07:11:00|15495.3|15493.8|15493.3|15491.8|15495.3|15493.8|15492.6|15491.1|163
1652425870000|2022-05-13 07:11:10|15492.6|15491.1|15492.3|15490.8|15492.6|15491.1|15489.3|15487.8|249
1652425880000|2022-05-13 07:11:20|15491.3|15489.8|15493.3|15491.8|15493.3|15491.8|15490.3|15488.8|205
1652425890000|2022-05-13 07:11:30|15492.5|15491|15492.3|15490.8|15493.3|15491.8|15492.3|15490.8|240
1652425900000|2022-05-13 07:11:40|15491.3|15489.8|15490.3|15488.8|15492.3|15490.8|15490.3|15488.8|84
1652425910000|2022-05-13 07:11:50|15491.3|15489.8|15491.3|15489.8|15492.6|15490.8|15491.3|15489.4|69
1652425920000|2022-05-13 07:12:00|15492.3|15490.8|15493.3|15491.8|15493.6|15491.8|15492.3|15490.4|107
1652425930000|2022-05-13 07:12:10|15492.3|15490.8|15493.3|15491.8|15493.3|15491.8|15491.3|15489.8|27
1652425940000|2022-05-13 07:12:20|15492.9|15490.8|15493.3|15491.8|15493.3|15491.8|15491.3|15489.8|74
1652425950000|2022-05-13 07:12:30|15492.3|15490.8|15498.3|15496.8|15498.3|15496.8|15492.3|15490.8|81
1652425960000|2022-05-13 07:12:40|15499.3|15497.8|15500.3|15498.8|15500.3|15498.8|15499.3|15497.8|90
1652425970000|2022-05-13 07:12:50|15501.3|15497.8|15502.3|15500.8|15502.3|15500.8|15500.3|15497.8|211
1652425980000|2022-05-13 07:13:00|15501.9|15499.8|15502.6|15500.1|15502.6|15500.8|15501.3|15499.8|55
1652425990000|2022-05-13 07:13:10|15502.3|15499.8|15503.3|15500.8|15503.3|15501.8|15501.3|15499.8|101
1652426000000|2022-05-13 07:13:20|15502.3|15501.4|15507|15504.5|15507|15504.5|15502.3|15501.4|147
1652426010000|2022-05-13 07:13:30|15506|15505.5|15507|15505.5|15507|15505.5|15506|15504.5|71
1652426020000|2022-05-13 07:13:40|15508|15506.5|15509|15507.5|15509|15507.5|15507|15505.5|107
1652426030000|2022-05-13 07:13:50|15508|15506.5|15507|15505.5|15509|15507.5|15507|15505.5|146
1652426040000|2022-05-13 07:14:00|15508|15506.5|15508|15506.5|15508|15506.5|15507|15505.1|188
1652426050000|2022-05-13 07:14:10|15507|15505.5|15506|15504.5|15507|15505.5|15506|15504.5|43
1652426060000|2022-05-13 07:14:20|15505|15503.5|15507|15505.5|15507|15505.5|15505|15503.5|50
1652426070000|2022-05-13 07:14:30|15508|15506.5|15507|15504.5|15508|15506.5|15506|15504.5|166
1652426080000|2022-05-13 07:14:40|15506|15505.5|15507|15505.5|15508.4|15506.5|15506|15504.1|41
1652426090000|2022-05-13 07:14:50|15508|15506.5|15507|15505.5|15508|15506.5|15507|15505.5|19
1652426100000|2022-05-13 07:15:00|15506.7|15504.5|15508|15506.5|15509|15506.5|15506|15504.5|124
1652426110000|2022-05-13 07:15:10|15509|15507.5|15507|15505.5|15509.4|15507.5|15507|15505.5|47
1652426120000|2022-05-13 07:15:20|15506|15504.5|15509|15507.5|15509|15507.5|15506|15504.5|75
1652426130000|2022-05-13 07:15:30|15510|15506.5|15509|15506.5|15510.4|15508.5|15508|15506.5|160
1652426140000|2022-05-13 07:15:40|15508|15507.5|15509|15506.5|15509|15507.5|15508|15506.5|76
1652426150000|2022-05-13 07:15:50|15508.6|15506.1|15505|15503.5|15508.6|15506.5|15505|15503.5|37
1652426160000|2022-05-13 07:16:00|15503.3|15501.8|15505|15503.5|15506|15504.5|15503.3|15501.8|67
1652426170000|2022-05-13 07:16:10|15506|15503.9|15503.3|15501.8|15506|15503.9|15502.3|15500.4|146
1652426180000|2022-05-13 07:16:20|15504|15502.5|15506|15503.5|15506|15504.5|15503.6|15502.1|61
1652426190000|2022-05-13 07:16:30|15505.6|15504.5|15505|15503.5|15505.6|15504.5|15503.6|15502.1|22
1652426200000|2022-05-13 07:16:40|15504.4|15502.9|15503.6|15502.1|15506|15503.9|15503.6|15502.1|101
1652426210000|2022-05-13 07:16:50|15505|15503.5|15507|15505.5|15507|15505.5|15503.6|15502.1|119
1652426220000|2022-05-13 07:17:00|15506|15504.5|15507|15505.5|15508|15506.5|15506|15504.5|130
1652426230000|2022-05-13 07:17:10|15506|15504.5|15502.3|15500.8|15506|15504.5|15502.3|15500.8|110
1652426240000|2022-05-13 07:17:20|15503.6|15501.1|15505|15503.5|15505|15503.5|15503.3|15501.1|117
1652426250000|2022-05-13 07:17:30|15503.6|15502.1|15502.3|15500.8|15505|15503.5|15502.3|15500.8|95
1652426260000|2022-05-13 07:17:40|15501.3|15499.8|15502.3|15500.8|15502.3|15500.8|15501.3|15499.4|66
1652426270000|2022-05-13 07:17:50|15501.3|15499.8|15499.6|15497.1|15501.3|15499.8|15498.3|15496.8|97
1652426280000|2022-05-13 07:18:00|15499.3|15497.8|15500.3|15498.8|15501.6|15499.1|15499.3|15496.8|425
1652426290000|2022-05-13 07:18:10|15501.3|15499.8|15502.3|15500.8|15502.3|15500.8|15501.3|15499.8|75
1652426300000|2022-05-13 07:18:20|15503.6|15502.1|15506|15504.5|15506|15504.5|15503.3|15501.8|400
1652426310000|2022-05-13 07:18:30|15505.7|15504.2|15503.6|15502.1|15506.4|15504.2|15502.3|15500.8|125
1652426320000|2022-05-13 07:18:40|15502.3|15500.8|15503.6|15502.1|15503.6|15502.1|15500.9|15498.8|209
1652426330000|2022-05-13 07:18:50|15502.6|15501.1|15501.3|15499.8|15502.6|15501.1|15501.3|15499.8|22
1652426340000|2022-05-13 07:19:00|15502.3|15500.8|15502.3|15500.8|15504.6|15502.1|15502.3|15500.8|172
1652426350000|2022-05-13 07:19:10|15501.9|15499.8|15498.3|15496.8|15502.3|15500.8|15498.3|15496.8|55
1652426360000|2022-05-13 07:19:20|15497.6|15496.1|15500.3|15497.8|15500.3|15498.8|15497.6|15496.1|76
1652426370000|2022-05-13 07:19:30|15499.3|15497.4|15500.3|15497.8|15500.6|15498.8|15499.3|15497.4|33
1652426380000|2022-05-13 07:19:40|15499.3|15497.4|15500.3|15498.8|15501.3|15499.8|15499.3|15497.4|126
1652426390000|2022-05-13 07:19:50|15499.3|15497.8|15498.3|15496.8|15499.6|15498.8|15498.3|15496.8|43
1652426400000|2022-05-13 07:20:00|15499.3|15497.8|15499.3|15497.8|15501.3|15499.8|15499.3|15497.8|85
1652426410000|2022-05-13 07:20:10|15498.3|15496.8|15500.3|15498.8|15500.3|15498.8|15497.3|15495.8|94
1652426420000|2022-05-13 07:20:20|15500.6|15498.1|15502.3|15500.8|15502.6|15500.8|15499.3|15497.8|148
1652426430000|2022-05-13 07:20:30|15502.6|15501.1|15503.6|15502.1|15503.6|15502.1|15502.3|15500.8|71
1652426440000|2022-05-13 07:20:40|15504.1|15501.1|15503.6|15502.1|15504.1|15502.1|15502.3|15500.8|62
1652426450000|2022-05-13 07:20:50|15506|15504.5|15510|15508.5|15510|15508.5|15506|15504.5|201
1652426460000|2022-05-13 07:21:00|15509|15507.5|15509|15507.5|15510|15508.5|15508|15506.5|211
1652426470000|2022-05-13 07:21:10|15508|15506.5|15508|15506.5|15508|15506.5|15507|15505.5|133
1652426480000|2022-05-13 07:21:20|15507|15505.5|15508|15506.5|15509|15507.5|15507|15505.5|77
1652426490000|2022-05-13 07:21:30|15507|15505.5|15508|15506.5|15508|15506.5|15507|15505.5|11
1652426500000|2022-05-13 07:21:40|15507.6|15506.1|15508|15505.5|15508|15506.5|15507|15505.1|112
1652426510000|2022-05-13 07:21:50|15507|15505.2|15505|15503.5|15507|15505.2|15505|15503|68
1652426520000|2022-05-13 07:22:00|15506|15504.5|15501.3|15499.8|15506|15504.5|15501.3|15499.8|48
1652426530000|2022-05-13 07:22:10|15500.3|15498.8|15500.3|15498.8|15501.3|15498.8|15500.3|15497.8|17
1652426540000|2022-05-13 07:22:20|15500.6|15498.1|15499.3|15497.8|15500.6|15498.1|15498.3|15496.8|27
1652426550000|2022-05-13 07:22:30|15498.3|15496.8|15499.3|15497.8|15499.3|15497.8|15498.3|15496.8|48
1652426560000|2022-05-13 07:22:40|15500.3|15498.8|15498.3|15496.8|15500.3|15498.8|15498.3|15496.8|44
1652426570000|2022-05-13 07:22:50|15497.3|15495.8|15498.3|15496.8|15498.3|15496.8|15497.3|15495.8|57
1652426580000|2022-05-13 07:23:00|15497.3|15495.8|15495.3|15493.8|15497.6|15495.8|15495.3|15493.8|157
1652426590000|2022-05-13 07:23:10|15494.9|15492.8|15493.3|15491.8|15495.3|15493.8|15493.3|15490.8|22
1652426600000|2022-05-13 07:23:20|15492.3|15490.8|15494.3|15492.8|15495.3|15493.4|15492.3|15490.8|154
1652426610000|2022-05-13 07:23:30|15493.3|15491.8|15494.3|15492.8|15494.3|15492.8|15492.3|15490.8|30
1652426620000|2022-05-13 07:23:40|15494.6|15493.1|15494.3|15492.8|15495.3|15493.8|15494.3|15492.8|40
1652426630000|2022-05-13 07:23:50|15494.6|15493.1|15497.3|15495.8|15498.6|15496.8|15494.6|15493.1|24
1652426640000|2022-05-13 07:24:00|15498.3|15496.3|15496.9|15494.4|15498.3|15496.8|15496.3|15494.4|36
1652426650000|2022-05-13 07:24:10|15497.3|15494.8|15497.3|15495.8|15498.3|15496.4|15496.3|15494.4|41
1652426660000|2022-05-13 07:24:20|15498.3|15496.8|15499.3|15497.8|15499.3|15497.8|15498.3|15496.8|56
1652426670000|2022-05-13 07:24:30|15498.9|15496.4|15498.3|15496.8|15499.3|15497.8|15496.3|15494.8|341
1652426680000|2022-05-13 07:24:40|15499.3|15497.8|15495.3|15493.8|15499.3|15497.8|15495.3|15493.8|164
1652426690000|2022-05-13 07:24:50|15494.3|15492.8|15495.3|15493.8|15496.3|15494.8|15494.3|15492.8|109
1652426700000|2022-05-13 07:25:00|15495.6|15494.1|15495.3|15493.8|15496.3|15494.8|15495.3|15493.8|80
1652426710000|2022-05-13 07:25:10|15495.6|15494.1|15495.3|15493.8|15496.9|15495.4|15495.3|15493.8|78
1652426720000|2022-05-13 07:25:20|15496.3|15494.8|15495.3|15492.8|15496.3|15494.8|15495.3|15492.8|14
1652426730000|2022-05-13 07:25:30|15495.6|15493.8|15498.3|15496.8|15498.3|15496.8|15495.3|15492.8|113
1652426740000|2022-05-13 07:25:40|15497.3|15495.8|15498.3|15496.8|15498.3|15496.8|15497.3|15495.8|36
1652426750000|2022-05-13 07:25:50|15499.3|15497.8|15501.3|15498.8|15501.3|15499.8|15499.3|15497.8|114
1652426760000|2022-05-13 07:26:00|15500.3|15497.8|15499.3|15497.8|15500.3|15497.8|15498.3|15496.4|370
1652426770000|2022-05-13 07:26:10|15499.6|15497.1|15496.3|15494.8|15499.6|15497.1|15496.3|15494.8|135
1652426780000|2022-05-13 07:26:20|15497.3|15495.8|15497.3|15495.8|15497.3|15495.8|15496.3|15494.8|54
1652426790000|2022-05-13 07:26:30|15498.3|15496.8|15500.3|15498.8|15500.3|15498.8|15498.3|15495.8|42
1652426800000|2022-05-13 07:26:40|15500|15498.5|15498.3|15496.8|15500.3|15498.8|15498.3|15496.4|95
1652426810000|2022-05-13 07:26:50|15497.3|15495.8|15499.3|15497.8|15500.3|15498.8|15497.3|15495.8|45
1652426820000|2022-05-13 07:27:00|15500.3|15498.8|15502.3|15499.8|15502.3|15500.8|15500.3|15498.8|87
1652426830000|2022-05-13 07:27:10|15501.6|15500.1|15502.3|15499.8|15502.3|15500.8|15500.9|15498.8|8
1652426840000|2022-05-13 07:27:20|15502.6|15500.1|15501.3|15499.8|15502.6|15500.8|15501.3|15499.8|40
1652426850000|2022-05-13 07:27:30|15502.3|15500.1|15502.3|15500.8|15502.3|15500.8|15501.3|15499.8|44
1652426860000|2022-05-13 07:27:40|15501.3|15499.8|15497.3|15495.8|15501.3|15499.8|15497.3|15495.8|41
1652426870000|2022-05-13 07:27:50|15497.6|15495.1|15492.3|15489.8|15497.6|15495.1|15491.3|15489.8|58
1652426880000|2022-05-13 07:28:00|15491.9|15490.4|15488.3|15486.8|15492.3|15490.8|15487.3|15485.4|97
1652426890000|2022-05-13 07:28:10|15489.3|15487.8|15489.3|15487.8|15489.6|15487.8|15487.3|15485.8|106
1652426900000|2022-05-13 07:28:20|15490.3|15488.8|15491.3|15489.8|15491.3|15489.8|15490.3|15488.8|67
1652426910000|2022-05-13 07:28:30|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|15489.3|15487.8|128
1652426920000|2022-05-13 07:28:40|15487.9|15487.8|15489.3|15487.8|15489.3|15487.8|15486.9|15485.4|72
1652426930000|2022-05-13 07:28:50|15490.3|15488.8|15486.9|15485.4|15490.3|15488.8|15486.9|15485.4|100
1652426940000|2022-05-13 07:29:00|15487.9|15484.4|15484.6|15483.1|15487.9|15485.4|15484.6|15483.1|172
1652426950000|2022-05-13 07:29:10|15485.6|15484.1|15484.6|15482.1|15485.6|15484.1|15483.6|15482.1|56
1652426960000|2022-05-13 07:29:20|15483.6|15483.1|15484.6|15482.1|15485.6|15484.1|15483.6|15482.1|100
1652426970000|2022-05-13 07:29:30|15483.6|15483.1|15483.6|15482.1|15484.6|15483.1|15482.6|15481.1|62
1652426980000|2022-05-13 07:29:40|15482.9|15481.1|15484.6|15483.1|15484.6|15483.1|15482.6|15480.7|135
1652426990000|2022-05-13 07:29:50|15483.6|15482.1|15483.6|15482.1|15483.9|15482.1|15482.6|15480.4|16
1652427000000|2022-05-13 07:30:00|15482.6|15481.1|15481.6|15480.1|15482.6|15481.1|15480.6|15479.1|166
1652427010000|2022-05-13 07:30:10|15480.6|15479.1|15482.6|15480.1|15482.6|15480.1|15480.6|15479.1|24
1652427020000|2022-05-13 07:30:20|15481.6|15481.1|15481.6|15480.1|15482.6|15481.1|15481.6|15480.1|70
1652427030000|2022-05-13 07:30:30|15480.6|15479.1|15481.6|15480.1|15482.6|15481.1|15480.6|15479.1|25
1652427040000|2022-05-13 07:30:40|15482.6|15481.1|15481.6|15480.1|15482.6|15481.1|15481.6|15480.1|22
1652427050000|2022-05-13 07:30:50|15482.6|15481.1|15481.6|15480.1|15482.6|15481.1|15481.6|15480.1|82
1652427060000|2022-05-13 07:31:00|15482.6|15481.1|15480.6|15479.1|15482.6|15481.1|15480.6|15479.1|158
1652427070000|2022-05-13 07:31:10|15481.6|15480.1|15480.6|15479.1|15481.6|15480.1|15480.6|15479.1|42
1652427080000|2022-05-13 07:31:20|15481.6|15480.1|15479.6|15478.1|15481.6|15480.1|15478.6|15477.1|134
1652427090000|2022-05-13 07:31:30|15478.6|15477.1|15480.6|15478.1|15480.6|15478.1|15478.6|15477.1|112
1652427100000|2022-05-13 07:31:40|15479.8|15479.1|15479.6|15478.1|15480.6|15479.1|15479.6|15477.7|68
1652427110000|2022-05-13 07:31:50|15480.6|15479.1|15478.6|15477.1|15480.6|15479.1|15478.6|15477.1|85
1652427120000|2022-05-13 07:32:00|15479.2|15476.7|15475.8|15474.3|15479.6|15478.1|15475.6|15474.1|105
1652427130000|2022-05-13 07:32:10|15476.6|15475.1|15475.6|15474.1|15476.9|15475.1|15474.6|15473.1|105
1652427140000|2022-05-13 07:32:20|15476.6|15473.7|15476.6|15475.1|15477.6|15476.1|15475.2|15473.7|163
1652427150000|2022-05-13 07:32:30|15475.6|15474.1|15475.6|15474.1|15476.6|15475.1|15474.6|15473.1|238
1652427160000|2022-05-13 07:32:40|15474.6|15473.1|15475.6|15474.1|15476.6|15475.1|15474.6|15473.1|110
1652427170000|2022-05-13 07:32:50|15475.3|15473.8|15473.6|15472.1|15475.3|15473.8|15472.8|15471.3|345
1652427180000|2022-05-13 07:33:00|15473.2|15470.7|15470.2|15468.7|15473.2|15471.1|15468.8|15467.3|327
1652427190000|2022-05-13 07:33:10|15471.2|15469.7|15471.2|15469.7|15471.2|15469.7|15469.9|15468.4|268
1652427200000|2022-05-13 07:33:20|15470.2|15468.7|15471.2|15469.7|15471.2|15469.7|15470.2|15468.3|66
1652427210000|2022-05-13 07:33:30|15472.2|15470.7|15472.2|15470.7|15472.6|15470.7|15471.2|15469.7|306
1652427220000|2022-05-13 07:33:40|15472.5|15471|15472.2|15470.7|15474.6|15473.1|15472.2|15470.7|221
1652427230000|2022-05-13 07:33:50|15473.2|15471.7|15474.6|15473.1|15474.6|15473.1|15472.2|15470.7|169
1652427240000|2022-05-13 07:34:00|15473.8|15472.3|15473.2|15471.7|15476.9|15475.1|15471.2|15469.7|288
1652427250000|2022-05-13 07:34:10|15472.2|15470.7|15471.2|15469.7|15472.2|15470.7|15469.8|15467.3|334
1652427260000|2022-05-13 07:34:20|15470.2|15468.7|15472.2|15470.7|15472.2|15470.7|15470.2|15468.7|306
1652427270000|2022-05-13 07:34:30|15470.2|15469.7|15471.2|15469.7|15471.6|15469.7|15470.2|15468.3|134
1652427280000|2022-05-13 07:34:40|15470.8|15469.3|15468.8|15467.3|15471.6|15469.7|15467.8|15466.3|504
1652427290000|2022-05-13 07:34:50|15470.2|15468.7|15471.2|15469.7|15471.2|15469.7|15468.8|15467|138
1652427300000|2022-05-13 07:35:00|15472.2|15470.7|15471.2|15468.7|15473.2|15471.7|15470.2|15468.3|247
1652427310000|2022-05-13 07:35:10|15470.2|15469.7|15472.2|15470.7|15473.2|15471.7|15470.2|15468.7|105
1652427320000|2022-05-13 07:35:20|15470.2|15468.7|15470.2|15468.7|15471.2|15469.7|15470.2|15468.7|135
1652427330000|2022-05-13 07:35:30|15471.2|15469.7|15471.2|15469.7|15471.2|15469.7|15471.2|15469.7|159
1652427340000|2022-05-13 07:35:40|15472.2|15470.7|15473.2|15471.7|15474.6|15473.1|15472.2|15470.7|53
1652427350000|2022-05-13 07:35:50|15474.2|15470.7|15473.2|15470.7|15474.2|15470.7|15471.2|15469.7|98
1652427360000|2022-05-13 07:36:00|15472.8|15471.3|15476.6|15475.1|15476.6|15475.1|15472.8|15471.3|104
1652427370000|2022-05-13 07:36:10|15475.6|15474.1|15472.5|15471|15475.6|15474.1|15471.2|15469.3|381
1652427380000|2022-05-13 07:36:20|15472.2|15470.7|15473.2|15471.7|15473.6|15472.1|15472.2|15470.7|44
1652427390000|2022-05-13 07:36:30|15473.5|15472|15473.2|15471.7|15476.6|15475.1|15473.2|15471.3|76
1652427400000|2022-05-13 07:36:40|15472.2|15470.7|15470.2|15468.7|15472.2|15470.7|15470.2|15468.7|55
1652427410000|2022-05-13 07:36:50|15468.8|15467.3|15465.8|15464.3|15470.2|15468.7|15465.8|15464.3|221
1652427420000|2022-05-13 07:37:00|15466.8|15465.3|15468.8|15467.3|15468.8|15467.3|15466.8|15465|200
1652427430000|2022-05-13 07:37:10|15470.2|15467.7|15468.8|15467.3|15470.2|15468.7|15468.8|15467.3|215
1652427440000|2022-05-13 07:37:20|15469.8|15468.3|15468.8|15467.3|15470.2|15468.7|15468.8|15467.3|140
1652427450000|2022-05-13 07:37:30|15469.8|15468.7|15469.6|15468.1|15470.2|15468.7|15468.8|15467.3|138
1652427460000|2022-05-13 07:37:40|15469.3|15467.8|15469.6|15468.1|15470.6|15468.4|15468.6|15467.1|97
1652427470000|2022-05-13 07:37:50|15469.2|15467.1|15467.6|15466.1|15469.6|15468.1|15467.6|15466.1|152
1652427480000|2022-05-13 07:38:00|15468.6|15467.1|15467.6|15466.1|15469.6|15467.4|15467.6|15466.1|58
1652427490000|2022-05-13 07:38:10|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|15467.6|15466.1|28
1652427500000|2022-05-13 07:38:20|15467.6|15466.1|15468.6|15467.1|15468.6|15467.1|15466.6|15465.1|59
1652427510000|2022-05-13 07:38:30|15468.3|15466.8|15470.6|15469.1|15470.6|15469.1|15467.6|15466.1|32
1652427520000|2022-05-13 07:38:40|15469.6|15468.1|15468.6|15467.1|15470.6|15469.1|15468.6|15467.1|67
1652427530000|2022-05-13 07:38:50|15469.6||15468.6||15469.6||15468.6||21
1652427540000|2022-05-13 07:39:00|15469.6|15468.1|15468.6|15467.1|15471.6|15470.1|15468.6|15467.1|183
1652427550000|2022-05-13 07:39:10|15468.2|15466.1|15467.6|15466.1|15468.9|15467.1|15466.6|15465.1|63
1652427560000|2022-05-13 07:39:20|15466.6|15465.1|15465.6|15464.1|15466.9|15465.1|15465.6|15464.1|189
1652427570000|2022-05-13 07:39:30|15466.6|15464.4|15465.6|15464.1|15466.9|15465.1|15464.6|15463.1|91
1652427580000|2022-05-13 07:39:40|15464.6|15463.1|15467.6|15466.1|15467.6|15466.1|15464.6|15463.1|123
1652427590000|2022-05-13 07:39:50|15467.2|15465.1|15464.6|15463.1|15467.6|15466.1|15463.6|15462.1|116
1652427600000|2022-05-13 07:40:00|15465.6|15464.1|15466.6|15465.1|15467.6|15466.1|15465.6|15464.1|99
1652427610000|2022-05-13 07:40:10|15465.6|15464.1|15467.6|15465.1|15467.6|15466.1|15465.6|15464.1|24
1652427620000|2022-05-13 07:40:20|15466.6|15466.1|15467.6|15466.1|15468.6|15467.1|15466.6|15465.1|69
1652427630000|2022-05-13 07:40:30|15468.6|15467.1|15469.6|15468.1|15469.6|15468.1|15467.6|15466.1|57
1652427640000|2022-05-13 07:40:40|15470.2|15467.7|15471.6|15470.1|15472.6|15471.1|15470.2|15467.7|43
1652427650000|2022-05-13 07:40:50|15469.6|15468.1|15469.6|15468.1|15470.6|15469.1|15468.6|15467.1|88
1652427660000|2022-05-13 07:41:00|15468.6|15467.1|15470.6|15469.1|15471.6|15470.1|15468.6|15467.1|186
1652427670000|2022-05-13 07:41:10|15470.3|15468.8|15472.6|15471.1|15472.6|15471.1|15469.6|15468.1|617
1652427680000|2022-05-13 07:41:20|15471.6|15470.1|15471.6|15470.1|15472.6|15471.1|15470.6|15469.1|279
1652427690000|2022-05-13 07:41:30|15471.2|15468.7|15470.6|15469.1|15471.9|15469.7|15470.6|15468.1|275
1652427700000|2022-05-13 07:41:40|15471.6|15470.1|15469.6|15467.1|15471.6|15470.1|15469.6|15467.1|114
1652427710000|2022-05-13 07:41:50|15470.6|15468.1|15471.6|15470.1|15472.6|15471.1|15470.6|15468.1|390
1652427720000|2022-05-13 07:42:00|15470.6|15469.1|15471.6|15470.1|15472.6|15471.1|15470.6|15469.1|490
1652427730000|2022-05-13 07:42:10|15471.9|15469.4|15467.6|15466.1|15471.9|15469.4|15466.6|15465.1|158
1652427740000|2022-05-13 07:42:20|15468.6|15467.1|15462.8|15461.3|15468.6|15467.1|15462.8|15461.3|123
1652427750000|2022-05-13 07:42:30|15461.8|15460.3|15463.8|15462.3|15463.8|15462.3|15461.8|15460.3|189
1652427760000|2022-05-13 07:42:40|15462.8|15461.3|15461.8|15460.3|15463.8|15462.3|15461.8|15460.3|67
1652427770000|2022-05-13 07:42:50|15462.8|15461.3|15460.8|15459.3|15463.2|15461.3|15460.8|15459.3|50
1652427780000|2022-05-13 07:43:00|15462.2|15459.7|15460.8|15459.3|15462.2|15460.6|15460.8|15459.3|107
1652427790000|2022-05-13 07:43:10|15461.8|15460.3|15462.8|15461.3|15462.8|15461.3|15460.5|15458|526
1652427800000|2022-05-13 07:43:20|15463.8|15462.3|15463.8|15462.3|15464.2|15462.3|15463.8|15461.7|71
1652427810000|2022-05-13 07:43:30|15462.8|15461.3|15460.8|15459.3|15462.8|15461.3|15460.8|15459.3|304
1652427820000|2022-05-13 07:43:40|15459.8|15458.3|15458.8|15457.3|15460.8|15459.3|15455.8|15454.3|453
1652427830000|2022-05-13 07:43:50|15459.2|15456.7|15457.8|15456.3|15459.2|15457.3|15456.8|15455.3|226
1652427840000|2022-05-13 07:44:00|15458.8|15457.3|15458.8|15457.3|15459.8|15458.3|15458.8|15456.3|308
1652427850000|2022-05-13 07:44:10|15457.8|15456.3|15457.8|15456.3|15458.8|15457.3|15457.8|15456|127
1652427860000|2022-05-13 07:44:20|15456.8|15455.3|15456.8|15455.3|15457.8|15456.3|15455.8|15454.3|358
1652427870000|2022-05-13 07:44:30|15457.8|15456.3|15455.8|15454.3|15457.8|15456.3|15454.8|15453.3|242
1652427880000|2022-05-13 07:44:40|15454.8|15453.3|15452.8|15451.3|15454.8|15453.3|15451.8|15450.3|216
1652427890000|2022-05-13 07:44:50|15453.8|15452.3|15451.8|15450.3|15453.8|15452.3|15450.8|15449.3|150
1652427900000|2022-05-13 07:45:00|15452.5|15451|15451.8|15450.3|15452.8|15451.3|15451.5|15450|299
1652427910000|2022-05-13 07:45:10|15451.5|15449.3|15453.8|15452.3|15454.8|15453.3|15451.5|15449.3|183
1652427920000|2022-05-13 07:45:20|15454.8|15453.3|15454.8|15453.3|15456.2|15454.3|15454.8|15453.3|174
1652427930000|2022-05-13 07:45:30|15455.8|15454.3|15456.5|15455|15456.5|15455|15454.8|15453|92
1652427940000|2022-05-13 07:45:40|15455.5|15454|15457.5|15456|15458.5|15457|15455.5|15454|189
1652427950000|2022-05-13 07:45:50|15458.5|15456.3|15455.5|15454|15458.5|15456.3|15455.5|15454|97
1652427960000|2022-05-13 07:46:00|15456.5|15455|15455.5|15454|15456.5|15455|15453.5|15451.6|97
1652427970000|2022-05-13 07:46:10|15454.5|15453|15455.5|15454|15457.5|15456|15454.5|15452.6|196
1652427980000|2022-05-13 07:46:20|15455.2|15453.7|15456.5|15455|15456.5|15455|15453.5|15452|116
1652427990000|2022-05-13 07:46:30|15455.5|15454|15454.5|15453|15456.5|15454|15454.5|15453|220
1652428000000|2022-05-13 07:46:40|15455.5|15453.6|15455.5|15454|15455.5|15454|15454.5|15452|144
1652428010000|2022-05-13 07:46:50|15454.5|15453|15452.8|15451.3|15455.8|15454|15452.8|15451.3|216
1652428020000|2022-05-13 07:47:00|15453.5|15452|15451.5|15450|15453.5|15452|15450.5|15448.6|101
1652428030000|2022-05-13 07:47:10|15452.5|15451|15451.5|15450|15453.5|15452|15451.5|15450|135
1652428040000|2022-05-13 07:47:20|15450.5|15449|15448.1|15446.6|15451.5|15450|15447.5|15446|301
1652428050000|2022-05-13 07:47:30|15448.5|15446|15444.1|15442.6|15448.5|15446|15444.1|15442.6|165
1652428060000|2022-05-13 07:47:40|15444.4|15442.9|15445.1|15443.6|15447.1|15445.6|15444.4|15442.9|170
1652428070000|2022-05-13 07:47:50|15446.1|15444.6|15449.1|15447.6|15449.8|15447.6|15446.1|15444.6|128
1652428080000|2022-05-13 07:48:00|15450.1|15448.6|15450.5|15449|15451.5|15449|15448.1|15446.6|161
1652428090000|2022-05-13 07:48:10|15451.5|15450|15449.1|15447.6|15451.5|15450|15449.1|15447.6|60
1652428100000|2022-05-13 07:48:20|15448.1|15446.6|15450.5|15449|15450.5|15449|15447.1|15445.6|240
1652428110000|2022-05-13 07:48:30|15450.2|15448.7|15451.5|15449|15451.5|15450|15449.1|15447.6|197
1652428120000|2022-05-13 07:48:40|15450.5|15450|15449.1|15447.6|15450.8|15450|15449.1|15447.6|277
1652428130000|2022-05-13 07:48:50|15448.1|15446.6|15451.5|15450|15451.5|15450|15448.1|15446.6|150
1652428140000|2022-05-13 07:49:00|15452.5|15451|15453.5|15452|15453.8|15452.3|15451.5|15450|115
1652428150000|2022-05-13 07:49:10|15454.5|15453|15456.8|15454.3|15456.8|15455|15454.5|15453|176
1652428160000|2022-05-13 07:49:20|15456.5|15454|15455.5|15454|15457.5|15456|15455.5|15453.6|239
1652428170000|2022-05-13 07:49:30|15456.5|15455|15456.5|15455|15457.5|15456|15455.5|15454|117
1652428180000|2022-05-13 07:49:40|15456.8|15455.3|15457.5|15456|15457.8|15456|15456.5|15455|86
1652428190000|2022-05-13 07:49:50|15456.5|15455|15455.5|15454|15456.5|15455|15455.5|15453.6|112
1652428200000|2022-05-13 07:50:00|15456.5|15455|15456.5|15455|15456.5|15455|15455.5|15454|92
1652428210000|2022-05-13 07:50:10|15457.5|15456|15457.5|15456|15457.5|15456|15456.5|15455|73
1652428220000|2022-05-13 07:50:20|15458.5|15457|15461.8|15460.3|15461.8|15460.3|15458.5|15457|145
1652428230000|2022-05-13 07:50:30|15460.8|15459.3|15460.8|15459.3|15461.8|15459.3|15459.8|15458.3|143
1652428240000|2022-05-13 07:50:40|15459.8|15458.3|15458.5|15457|15459.8|15458.3|15458.5|15457|86
1652428250000|2022-05-13 07:50:50|15457.5|15456|15458.5|15457|15459.8|15458.3|15457.5|15456|51
1652428260000|2022-05-13 07:51:00|15457.5|15456|15457.8|15456.3|15458.5|15456.3|15456.8|15455.3|152
1652428270000|2022-05-13 07:51:10|15458.2|15455.7|15457.8|15456.3|15458.2|15456.3|15455.8|15454|113
1652428280000|2022-05-13 07:51:20|15458.8|15457.3|15458.8|15457.3|15459.2|15457.3|15457.2|15455.7|97
1652428290000|2022-05-13 07:51:30|15459.8|15456.3|15459.8|15457.3|15460.2|15458.3|15458.8|15456.3|183
1652428300000|2022-05-13 07:51:40|15459.2|15457.7|15456.8|15455.3|15459.8|15457.7|15456.8|15455.3|142
1652428310000|2022-05-13 07:51:50|15455.8|15454.3|15453.8|15452.3|15455.8|15454.3|15453.8|15452|246
1652428320000|2022-05-13 07:52:00|15454.6|15453.1|15455.8|15454.3|15455.8|15454.3|15454.6|15453.1|181
1652428330000|2022-05-13 07:52:10|15456.8|15455.3|15458.8|15457.3|15459.8|15458.3|15456.8|15454.3|65
1652428340000|2022-05-13 07:52:20|15457.8|15456.3|15461.5|15459|15461.8|15459.3|15457.8|15456.3|342
1652428350000|2022-05-13 07:52:30|15461.8|15459.3|15460.8|15459.3|15461.8|15460.3|15459.8|15458.3|139
1652428360000|2022-05-13 07:52:40|15461.8|15459|15461.8|15460.3|15462.5|15460.6|15460.8|15459|167
1652428370000|2022-05-13 07:52:50|15462.1|15460.6|15460.8|15459.3|15462.2|15460.6|15460.8|15459.3|158
1652428380000|2022-05-13 07:53:00|15461.2|15458.3|15460.8|15459.3|15461.2|15459.3|15460.8|15458.3|126
1652428390000|2022-05-13 07:53:10|15461.8|15460.3|15462.8|15461.3|15462.8|15461.3|15461.8|15460.3|58
1652428400000|2022-05-13 07:53:20|15463.8|15462.3|15462.8|15461.3|15463.8|15462.3|15462.8|15461|53
1652428410000|2022-05-13 07:53:30|15463.1|15461.6|15461.8|15460.3|15463.8|15462.3|15461.8|15460.3|190
1652428420000|2022-05-13 07:53:40|15462.5|15460|15464.8|15463.3|15464.8|15463.3|15461.8|15460|70
1652428430000|2022-05-13 07:53:50|15465.2|15462.3|15463.8|15462.3|15465.2|15463.3|15463.8|15462.3|89
1652428440000|2022-05-13 07:54:00|15462.8|15461.3|15462.8|15461.3|15463.8|15462.3|15462.8|15461.3|302
1652428450000|2022-05-13 07:54:10|15463.8|15462.3|15462.8|15461.3|15463.8|15462.3|15461.8|15460.3|59
1652428460000|2022-05-13 07:54:20|15463.8|15462.3|15463.8|15462.3|15463.8|15462.3|15462.8|15461|170
1652428470000|2022-05-13 07:54:30|15464.8|15461.6|15462.8|15461.3|15464.8|15461.6|15462.8|15461.3|131
1652428480000|2022-05-13 07:54:40|15463.1|15461.6|15464.8|15463.3|15465.8|15463.3|15463.1|15461.6|321
1652428490000|2022-05-13 07:54:50|15465.8|15464.3|15465.8|15464.3|15465.8|15464.3|15465.8|15464.3|29
1652428500000|2022-05-13 07:55:00|15466.2|15463.7|15464.8|15463.3|15466.2|15464.3|15464.8|15463.3|56
1652428510000|2022-05-13 07:55:10|15465.1|15463.6|15465.8|15464.3|15465.8|15464.3|15465.1|15463.6|98
1652428520000|2022-05-13 07:55:20|15464.8|15463.3|15463.8|15461.3|15466.2|15464.3|15462.8|15461.3|217
1652428530000|2022-05-13 07:55:30|15464.8|15462.3|15463.8|15462.3|15464.8|15463.3|15463.8|15462.3|39
1652428540000|2022-05-13 07:55:40|15465.2|15462.7|15465.8|15464.3|15465.8|15464.3|15463.8|15462.3|1055
1652428550000|2022-05-13 07:55:50|15466.2|15463.7|15465.8|15464.3|15466.2|15464.3|15464.8|15463.3|52
1652428560000|2022-05-13 07:56:00|15464.8|15463.3|15463.8|15462.3|15465.8|15464.3|15463.8|15461.7|101
1652428570000|2022-05-13 07:56:10|15464.8||15463.8||15464.8||15463.8||82
1652428580000|2022-05-13 07:56:20||15461.3||15462.3||15462.3||15461.3|60
1652428590000|2022-05-13 07:56:30|15463.1|15461.6|15461.8|15459.3|15463.8|15462.3|15460.8|15459.3|92
1652428600000|2022-05-13 07:56:40|15462.2|15459.7|15460.8|15459.3|15462.2|15460.3|15460.8|15459|138
1652428610000|2022-05-13 07:56:50|15459.8|15458.3|15460.8|15459.3|15462.2|15460.3|15459.8|15458|118
1652428620000|2022-05-13 07:57:00|15461.8|15460.3|15462.8|15461.3|15462.8|15461.3|15461.8|15460.3|58
1652428630000|2022-05-13 07:57:10|15461.8|15460.3|15459.8|15458.3|15461.8|15460.3|15459.8|15458.3|53
1652428640000|2022-05-13 07:57:20|15459.1|15457.3|15459.8|15458.3|15459.8|15458.3|15459.1|15457.3|75
1652428650000|2022-05-13 07:57:30|15458.8|15457.3|15459.8|15457.3|15459.8|15458.3|15458.8|15456.3|151
1652428660000|2022-05-13 07:57:40|15459.5|15458|15458.8|15457.3|15460.2|15458.3|15458.8|15457|29
1652428670000|2022-05-13 07:57:50|15457.8|15456.3|15457.8|15456.3|15459.8|15458.3|15457.6|15456.1|199
1652428680000|2022-05-13 07:58:00|15457.2|15455.3|15453.8|15452.3|15457.8|15455.7|15452.8|15451.3|151
1652428690000|2022-05-13 07:58:10|15454.8|15453.3|15453.8|15452.3|15454.8|15453.3|15452.8|15451.3|359
1652428700000|2022-05-13 07:58:20|15454.8|15452.7|15453.8|15452.3|15454.8|15453.3|15453.8|15452.3|144
1652428710000|2022-05-13 07:58:30|15452.8|15451.3|15453.5|15451|15453.8|15452.3|15452.8|15451|57
1652428720000|2022-05-13 07:58:40|15453.8|15451.3|15452.8|15451.3|15453.8|15452.3|15451.8|15450.3|323
1652428730000|2022-05-13 07:58:50|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|15452.8|15451|52
1652428740000|2022-05-13 07:59:00|15452.8|15451.3|15451.8|15450.3|15452.8|15451.3|15450.8|15448.3|93
1652428750000|2022-05-13 07:59:10|15452.6|15451.1|15450.8|15449.3|15452.8|15451.3|15450.8|15448.8|73
1652428760000|2022-05-13 07:59:20|15449.1|15447.6|15451.1|15449.6|15451.5|15450|15449.1|15447.6|35
1652428770000|2022-05-13 07:59:30|15452.1|15448.6|15452.1|15450.6|15452.1|15450.6|15451.1|15448.6|160
1652428780000|2022-05-13 07:59:40|15452.8|15450.3|15452.1|15450.6|15453.1|15451.6|15450.8|15449.3|335
1652428790000|2022-05-13 07:59:50|15451.1|15449.6|15452.8|15450.3|15452.8|15450.3|15451.1|15449.3|15
1652428800000|2022-05-13 08:00:00|15452.5|15451.3|15452.5|15451|15452.5|15451.3|15451.5|15449.6|46
1652428810000|2022-05-13 08:00:10|15453.8|15451.3|15453.5|15452|15454.5|15453|15453.5|15451|218
1652428820000|2022-05-13 08:00:20|15452.5|15451|15453.5|15452|15453.5|15452|15452.5|15451|101
1652428830000|2022-05-13 08:00:30|15452.5|15451|15455.5|15454|15455.5|15454|15452.1|15450|141
1652428840000|2022-05-13 08:00:40|15456.5|15455|15458.5|15457|15458.5|15457|15455.8|15453.8|217
1652428850000|2022-05-13 08:00:50|15459.5|15458|15459.5|15457|15460.8|15459.3|15458.5|15456.6|1428
1652428860000|2022-05-13 08:01:00|15458.5|15456|15457.5|15456|15459.5|15457|15457.5|15456|522
1652428870000|2022-05-13 08:01:10|15456.5|15455|15457.5|15456|15458.5|15457|15456.5|15454.6|300
1652428880000|2022-05-13 08:01:20|15458.5|15457|15458.5|15457|15458.5|15457|15458.5|15457|54
1652428890000|2022-05-13 08:01:30|15459.5|15458|15458.5|15457|15459.8|15458.3|15458.5|15457|32
1652428900000|2022-05-13 08:01:40|15459.8|15458.3|15456.5|15455|15459.8|15458.3|15456.5|15455|135
1652428910000|2022-05-13 08:01:50|15457.5|15455.6|15458.5|15457|15458.5|15457|15457.1|15455.6|77
1652428920000|2022-05-13 08:02:00|15457.8|15456|15457.5|15456|15458.5|15457|15457.5|15456|67
1652428930000|2022-05-13 08:02:10|15456.5|15455|15459.8|15458.3|15459.8|15458.3|15456.5|15455|87
1652428940000|2022-05-13 08:02:20|15458.5|15457|15458.8|15457.3|15460.2|15458.3|15458.5|15457|47
1652428950000|2022-05-13 08:02:30|15459.8|15458.3|15459.8|15458.3|15459.8|15458.3|15458.8|15457.3|85
1652428960000|2022-05-13 08:02:40|15458.8|15457.3|15459.8|15458.3|15459.8|15458.3|15458.8|15457.3|44
1652428970000|2022-05-13 08:02:50|15458.8|15457.3|15459.8|15458.3|15459.8|15458.3|15458.8|15457|21
1652428980000|2022-05-13 08:03:00|15460.8|15459|15463.8|15461.3|15463.8|15461.3|15460.5|15459|105
1652428990000|2022-05-13 08:03:10|15462.8|15462.3|15461.8|15460.3|15463.8|15462.3|15461.8|15460.3|162
1652429000000|2022-05-13 08:03:20|15462.8|15461|15460.8|15459.3|15463.8|15462.3|15460.8|15459.3|265
1652429010000|2022-05-13 08:03:30|15460.2|15458.3|15459.8|15458.3|15460.8|15459.3|15459.8|15458.3|68
1652429020000|2022-05-13 08:03:40|15460.8|15459.3|15460.8|15459.3|15461.5|15460|15460.8|15459.3|103
1652429030000|2022-05-13 08:03:50|15460.2|15458.3|15458.8|15457.3|15460.2|15458.7|15458.8|15457|119
1652429040000|2022-05-13 08:04:00|15457.8|15456.3|15457.5|15455|15459.2|15457.3|15456.5|15455|87
1652429050000|2022-05-13 08:04:10|15458.5|15456|15457.5|15456|15458.8|15457|15457.5|15456|150
1652429060000|2022-05-13 08:04:20|15458.5|15457|15456.5|15455|15458.5|15457|15456.5|15454.6|176
1652429070000|2022-05-13 08:04:30|15457.5|15456|15458.5|15457|15458.5|15457|15456.5|15455|55
1652429080000|2022-05-13 08:04:40|15459.8|15458.3|15460.8|15459.3|15460.8|15459.3|15458.5|15457|84
1652429090000|2022-05-13 08:04:50|15460.5|15458|15459.8|15458.3|15460.5|15458.3|15458.8|15457.3|106
1652429100000|2022-05-13 08:05:00|15460.8|15459.3|15462.8|15461.3|15462.8|15461.3|15460.8|15459.3|146
1652429110000|2022-05-13 08:05:10|15461.8|15460.3|15461.8|15460.3|15462.8|15461.3|15461.8|15460.3|183
1652429120000|2022-05-13 08:05:20|15462.8|15461.3|15463.8|15462.3|15463.8|15462.3|15462.8|15461.3|60
1652429130000|2022-05-13 08:05:30|15462.8|15461.3|15463.5|15462|15463.8|15462.3|15462.8|15461.3|142
1652429140000|2022-05-13 08:05:40|15463.8|15462.3|15464.8|15463.3|15465.8|15464.3|15462.8|15461.3|228
1652429150000|2022-05-13 08:05:50|15465.6|15464.1|15467.2|15465.7|15467.6|15465.7|15465.6|15464.1|325
1652429160000|2022-05-13 08:06:00|15466.9|15465.4|15466.2|15463.7|15467.2|15465.4|15465.2|15463.7|78
1652429170000|2022-05-13 08:06:10|15465.2|15462.3|15465.2|15463.7|15465.2|15463.7|15463.8|15462.3|56
1652429180000|2022-05-13 08:06:20|15466.2|15462.7|15466.2|15464.7|15466.2|15464.7|15466.2|15462.7|164
1652429190000|2022-05-13 08:06:30|15465.2|15463.7|15465.2|15463.7|15465.2|15463.7|15464.8|15462.3|122
1652429200000|2022-05-13 08:06:40|15465.6|15464.1|15466.2|15464.7|15466.2|15464.7|15465.2|15463.7|76
1652429210000|2022-05-13 08:06:50|15465.2|15463.7|15464.2|15462.7|15466.2|15464.7|15463.5|15461.3|379
1652429220000|2022-05-13 08:07:00|15463.8|15462.3|15461.8|15460.3|15463.8|15462.3|15461.8|15460.3|69
1652429230000|2022-05-13 08:07:10|15462.8|15459.3|15463.8|15462.3|15465.2|15463.7|15462.8|15459.3|76
1652429240000|2022-05-13 08:07:20|15464.8|15462.7|15465.2|15463.7|15465.2|15463.7|15463.8|15462.3|12
1652429250000|2022-05-13 08:07:30|15465.6|15464.1|15463.8|15462.3|15465.9|15464.4|15463.8|15462.3|34
1652429260000|2022-05-13 08:07:40|15462.8|15461.3|15463.8|15462.3|15463.8|15462.3|15462.8|15461.3|43
1652429270000|2022-05-13 08:07:50|15463.2|15461.3|15463.8|15461.3|15463.8|15462.3|15462.8|15461.3|280
1652429280000|2022-05-13 08:08:00|15463.9|15462.3|15464.9|15463.4|15464.9|15463.4|15463.9|15462.3|43
1652429290000|2022-05-13 08:08:10|15465.2|15463.7|15465.2|15463.7|15465.2|15463.7|15463.9|15462.4|28
1652429300000|2022-05-13 08:08:20|||||||||51
1652429310000|2022-05-13 08:08:30|15463.9|15462.4|15465.2|15463.7|15465.2|15463.7|15463.9|15462.4|63
1652429320000|2022-05-13 08:08:40|15464.2|15462.7|15465.2|15463.7|15465.2|15463.7|15464.2|15462.7|162
1652429330000|2022-05-13 08:08:50|15464.9|15462.4|15464.9|15462.4|15464.9|15462.4|15464.9|15462.4|731
1652429340000|2022-05-13 08:09:00|15463.9|15463.4|15467.2|15465.7|15467.2|15465.7|15463.9|15463.4|20
1652429350000|2022-05-13 08:09:10|15467.5|15466|15467.2|15465.7|15469.2|15466.7|15467.2|15465.7|87
1652429360000|2022-05-13 08:09:20|15468.2|15466.7|15468.2|15466.7|15468.6|15466.7|15467.2|15465.7|48
1652429370000|2022-05-13 08:09:30|||||||||1
1652429380000|2022-05-13 08:09:40|15469.2|15467.7|15468.2|15466.7|15469.6|15467.7|15468.2|15466.4|181
1652429390000|2022-05-13 08:09:50|15469.2|15467|15469.2|15467.7|15469.2|15467.7|15468.2|15467|28
1652429400000|2022-05-13 08:10:00|15468.9|15467.4|15469.6|15467.1|15469.6|15468.1|15468.2|15466.7|238
1652429410000|2022-05-13 08:10:10|15469.2|15467.7|15470.6|15469.1|15470.9|15469.1|15468.6|15467.1|104
1652429420000|2022-05-13 08:10:20|15470.3|15468.8|15470.6|15469.1|15470.6|15469.1|15469.6|15467.7|180
1652429430000|2022-05-13 08:10:30|15470.2|15468.1|15471.6|15470.1|15472.6|15470.1|15470.2|15468.1|505
1652429440000|2022-05-13 08:10:40|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15469.6|15467.7|149
1652429450000|2022-05-13 08:10:50|15469.6|15468.1|15470.6|15469.1|15470.6|15469.1|15469.6|15468.1|113
1652429460000|2022-05-13 08:11:00|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|46
1652429470000|2022-05-13 08:11:10|15474.6|15473.1|15472.6|15471.1|15474.6|15473.1|15472.6|15471.1|316
1652429480000|2022-05-13 08:11:20|15473.6|15472.1|15471.6|15470.1|15473.6|15472.1|15470.6|15469.1|149
1652429490000|2022-05-13 08:11:30|15470.6|15469.1|15473.6|15472.1|15473.6|15472.1|15470.6|15469.1|75
1652429500000|2022-05-13 08:11:40|15472.9|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|154
1652429510000|2022-05-13 08:11:50|15472.6|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|51
1652429520000|2022-05-13 08:12:00|15474.6|15472.7|15474.6|15473.1|15474.6|15473.1|15474.2|15472.7|63
1652429530000|2022-05-13 08:12:10|15473.6|15472.1|15472.6|15471.1|15473.6|15472.1|15472.6|15471.1|104
1652429540000|2022-05-13 08:12:20|15473.3|15471.8|15471.6|15470.1|15473.6|15472.1|15471.6|15470.1|61
1652429550000|2022-05-13 08:12:30|15470.9|15469.4|15469.6|15468.1|15471.9|15469.4|15469.6|15468.1|311
1652429560000|2022-05-13 08:12:40|15469.3|15467.8|15469.6|15468.1|15469.6|15468.1|15467.9|15466.4|293
1652429570000|2022-05-13 08:12:50|15468.6|15467.1|15469.6|15468.1|15469.6|15468.1|15468.6|15467.1|24
1652429580000|2022-05-13 08:13:00|15470.6|15469.1|15469.6|15468.1|15470.9|15469.1|15468.6|15467.1|268
1652429590000|2022-05-13 08:13:10|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|49
1652429600000|2022-05-13 08:13:20|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|15470.6|15468.7|82
1652429610000|2022-05-13 08:13:30|15470.6|15469.1|15470.6|15469.1|15470.9|15469.1|15469.9|15468.1|119
1652429620000|2022-05-13 08:13:40|15469.6|15468.1|15469.6|15468.1|15469.6|15469.1|15469.6|15468.1|47
1652429630000|2022-05-13 08:13:50|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15470.6|15468.1|83
1652429640000|2022-05-13 08:14:00|15469.6|15468.1|15471.6|15470.1|15471.6|15470.1|15469.6|15468.1|228
1652429650000|2022-05-13 08:14:10|15472.6|15471.1|15473.6|15472.1|15474.6|15473.1|15472.6|15471.1|536
1652429660000|2022-05-13 08:14:20|15474.6|15473.1|15474.6|15473.1|15475.6|15474.1|15472.6|15471.1|403
1652429670000|2022-05-13 08:14:30|15474.2|15472.1|15474.6|15472.1|15474.9|15473.1|15473.6|15472.1|241
1652429680000|2022-05-13 08:14:40|15473.6|15473.1|15474.6|15473.1|15475.6|15474.1|15473.6|15472.1|142
1652429690000|2022-05-13 08:14:50|15473.6|15472.1|15472.6|15471.1|15473.6|15472.1|15472.6|15470.7|92
1652429700000|2022-05-13 08:15:00|15473.6|15472.1|15475.6|15474.1|15475.6|15474.1|15473.6|15472.1|45
1652429710000|2022-05-13 08:15:10|15475.9|15474.4|15475.6|15474.1|15476.6|15475.1|15475.6|15473.7|475
1652429720000|2022-05-13 08:15:20|||||||||20
1652429730000|2022-05-13 08:15:30|15476.6|15473.1|15476.6|15475.1|15476.6|15475.1|15476.6|15473.1|84
1652429740000|2022-05-13 08:15:40|15475.6|15474.1|15476.6|15475.1|15477.6|15476.1|15475.6|15474.1|128
1652429750000|2022-05-13 08:15:50|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|71
1652429760000|2022-05-13 08:16:00|15478.6|15477.1|15478.6|15476.1|15478.6|15477.1|15477.6|15476.1|151
1652429770000|2022-05-13 08:16:10|15478.9|15476.4|15479.6|15478.1|15479.6|15478.1|15478.6|15476.4|45
1652429780000|2022-05-13 08:16:20|15478.6|15477.1|15479.6|15478.1|15479.6|15478.1|15478.6|15477.1|262
1652429790000|2022-05-13 08:16:30|15478.6|15477.1|15478.6|15477.1|15479.6|15478.1|15478.6|15477.1|22
1652429800000|2022-05-13 08:16:40|15479.6|15478.1|15477.6|15476.1|15479.6|15478.1|15477.6|15476.1|51
1652429810000|2022-05-13 08:16:50|15477.9|15475.4|15477.6|15476.1|15478.9|15477.1|15476.6|15475.1|516
1652429820000|2022-05-13 08:17:00|15476.9|15475.1|15477.6|15476.1|15477.6|15476.1|15476.9|15475.1|153
1652429830000|2022-05-13 08:17:10|15478.6|15477.1|15479.6|15478.1|15480.9|15479.1|15478.6|15477.1|90
1652429840000|2022-05-13 08:17:20|15480.3|15478.8|15480.6|15479.1|15480.6|15479.1|15480.3|15478.8|21
1652429850000|2022-05-13 08:17:30|15481.6|15480.1|15481.6|15480.1|15481.6|15480.1|15481.6|15480.1|63
1652429860000|2022-05-13 08:17:40|15480.9|15479.4|15481.6|15480.1|15481.6|15480.1|15480.9|15479.4|117
1652429870000|2022-05-13 08:17:50|15481.2|15479.7|15480.6|15479.1|15481.2|15479.7|15480.2|15478.7|166
1652429880000|2022-05-13 08:18:00|15480.9|15479.4|15481.6|15480.1|15481.6|15480.1|15480.6|15478.7|113
1652429890000|2022-05-13 08:18:10|15482.6|15479.1|15483.6|15482.1|15483.6|15482.1|15482.6|15479.1|228
1652429900000|2022-05-13 08:18:20|15483.3|15481.8|15482.6|15481.1|15483.6|15482.1|15482.6|15481.1|165
1652429910000|2022-05-13 08:18:30|15482.9|15481.4|15483.6|15482.1|15483.6|15482.1|15482.9|15481.4|84
1652429920000|2022-05-13 08:18:40|15484.2|15481.7|15483.6|15482.1|15484.2|15482.1|15483.6|15481.7|91
1652429930000|2022-05-13 08:18:50|15484.6|15483.1|15482.6|15481.1|15484.9|15483.1|15482.6|15481.1|98
1652429940000|2022-05-13 08:19:00|15481.6|15480.1|15480.6|15479.1|15482.6|15481.1|15480.6|15479.1|123
1652429950000|2022-05-13 08:19:10|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|15478.6|15477.1|74
1652429960000|2022-05-13 08:19:20|15478.6|15477.1|15480.6|15478.1|15480.6|15479.1|15478.6|15477.1|95
1652429970000|2022-05-13 08:19:30|15479.9|15478.4|15480.6|15478.1|15480.6|15479.1|15478.6|15477.1|169
1652429980000|2022-05-13 08:19:40|15479.9|15478.4|15480.6|15479.1|15480.6|15479.1|15479.6|15478.1|53
1652429990000|2022-05-13 08:19:50|15480.3|15478.8|15479.6|15478.1|15481.6|15480.1|15479.6|15478.1|285
1652430000000|2022-05-13 08:20:00|15478.6|15477.1|15475.6|15474.1|15478.6|15477.1|15474.6|15473.1|214
1652430010000|2022-05-13 08:20:10|15474.6|15473.1|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|22
1652430020000|2022-05-13 08:20:20|15476.6|15475.1|15476.6|15475.1|15477.6|15476.1|15476.6|15474.7|128
1652430030000|2022-05-13 08:20:30|15477.6|15476.1|15477.6|15476.1|15478.6|15477.1|15476.6|15474.7|77
1652430040000|2022-05-13 08:20:40|||||||||9
1652430050000|2022-05-13 08:20:50|15478.6|15477.1|15480.6|15479.1|15481.6|15480.1|15478.6|15477.1|313
1652430060000|2022-05-13 08:21:00|15481.6|15480.1|15481.6|15480.1|15481.6|15480.1|15479.6|15478.1|169
1652430070000|2022-05-13 08:21:10|15482.6|15481.1|15482.6|15481.1|15482.6|15481.1|15481.6|15480.1|70
1652430080000|2022-05-13 08:21:20|15481.6|15480.1|15481.6|15480.1|15482.6|15481.1|15481.6|15480.1|202
1652430090000|2022-05-13 08:21:30|15482.6|15481.1|15482.6|15481.1|15482.6|15481.1|15481.6|15480.1|126
1652430100000|2022-05-13 08:21:40|15481.6|15480.1|15480.6|15479.1|15481.6|15480.1|15480.6|15479.1|126
1652430110000|2022-05-13 08:21:50|15481.6|15479.4|15480.6|15479.1|15481.6|15480.1|15480.6|15479.1|46
1652430120000|2022-05-13 08:22:00|15479.6|15478.1|15480.6|15478.1|15480.9|15479.1|15479.6|15478.1|49
1652430130000|2022-05-13 08:22:10|15479.9|15478.4|15482.6|15481.1|15482.6|15481.1|15479.6|15478.1|98
1652430140000|2022-05-13 08:22:20|15482.9|15480.4|15480.6|15479.1|15483.6|15481.1|15480.6|15479.1|212
1652430150000|2022-05-13 08:22:30|15481.3|15479.8|15481.6|15480.1|15481.6|15480.1|15480.6|15479.1|94
1652430160000|2022-05-13 08:22:40|||||||||390
1652430170000|2022-05-13 08:22:50|15482.6|15481.1|15481.6|15480.1|15482.6|15481.1|15481.6|15480.1|119
1652430180000|2022-05-13 08:23:00|15480.6|15479.1|15480.6|15479.1|15481.6|15480.1|15480.6|15478.7|16
1652430190000|2022-05-13 08:23:10|15481.6|15480.1|15479.6|15478.1|15481.6|15480.1|15479.6|15478.1|134
1652430200000|2022-05-13 08:23:20|15478.6|15477.1|15477.6|15476.1|15479.9|15477.4|15477.6|15476.1|49
1652430210000|2022-05-13 08:23:30|15477.3|15475.8|15477.6|15476.1|15477.6|15476.1|15477.3|15475.1|85
1652430220000|2022-05-13 08:23:40|15477.2|15475.1|15478.6|15477.1|15478.6|15477.1|15476.6|15475.1|282
1652430230000|2022-05-13 08:23:50|15479.6|15476.1|15480.6|15478.1|15480.6|15479.1|15479.6|15476.1|306
1652430240000|2022-05-13 08:24:00|15479.6|15479.1|15481.6|15480.1|15481.6|15480.1|15479.6|15478.1|102
1652430250000|2022-05-13 08:24:10|15480.6|15479.1|15480.6|15478.1|15480.6|15479.1|15480.6|15478.1|6
1652430260000|2022-05-13 08:24:20|15479.9|15478.4|15480.6|15479.1|15480.6|15479.1|15479.6|15478.1|60
1652430270000|2022-05-13 08:24:30|15480.2|15478.1|15481.6|15480.1|15481.6|15480.1|15480.2|15478.1|35
1652430280000|2022-05-13 08:24:40|15482.6|15481.1|15482.6|15481.1|15482.6|15481.1|15482.6|15481.1|91
1652430290000|2022-05-13 08:24:50|15483.6|15482.1|15480.6|15479.1|15483.6|15482.1|15480.6|15478.7|457
1652430300000|2022-05-13 08:25:00|15481.6|15480.1|15481.6|15479.1|15481.6|15480.1|15481.2|15479.1|333
1652430310000|2022-05-13 08:25:10|15480.6|15479.8|15480.6|15479.1|15481.6|15480.1|15478.6|15477.1|276
1652430320000|2022-05-13 08:25:20|||||||||34
1652430330000|2022-05-13 08:25:30|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|270
1652430340000|2022-05-13 08:25:40|15478.6|15477.1|15478.6|15477.1|15478.6|15477.1|15478.6|15477.1|12
1652430350000|2022-05-13 08:25:50|15477.6|15476.1|15477.6|15476.1|15478.6|15477.1|15476.6|15475.1|306
1652430360000|2022-05-13 08:26:00|15480.6|15479.1|15480.6|15478.1|15480.6|15479.1|15479.6|15478.1|161
1652430370000|2022-05-13 08:26:10|15479.6|15479.1|15480.6|15479.1|15481.2|15479.4|15478.6|15476.7|258
1652430380000|2022-05-13 08:26:20|15481.6|15480.1|15482.6|15481.1|15483.6|15482.1|15480.6|15479.1|408
1652430390000|2022-05-13 08:26:30|15483.6|15482.1|15482.6|15481.1|15483.9|15482.1|15482.6|15481.1|18
1652430400000|2022-05-13 08:26:40|15483.6|15482.1|15482.6|15481.1|15483.6|15482.1|15482.6|15481.1|38
1652430410000|2022-05-13 08:26:50|15481.6|15480.1|15481.6|15480.1|15481.6|15480.1|15481.6|15480.1|211
1652430420000|2022-05-13 08:27:00|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|121
1652430430000|2022-05-13 08:27:10|15481.6|15480.1|15481.6|15480.1|15481.6|15480.1|15480.6|15479.1|112
1652430440000|2022-05-13 08:27:20|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|201
1652430450000|2022-05-13 08:27:30|15481.2|15479.7|15481.6|15480.1|15481.9|15480.1|15480.6|15479.1|98
1652430460000|2022-05-13 08:27:40|15482.6|15481.1|15482.6|15481.1|15482.6|15481.1|15481.6|15481.1|35
1652430470000|2022-05-13 08:27:50|15483.6|15482.1|15483.6|15482.1|15483.6|15482.1|15483.6|15482.1|121
1652430480000|2022-05-13 08:28:00|15484.6|15482.7|15483.6|15482.1|15484.6|15483.1|15482.9|15481.1|127
1652430490000|2022-05-13 08:28:10|15484.6|15483.1|15483.6|15482.1|15485.6|15484.1|15483.6|15482.1|132
1652430500000|2022-05-13 08:28:20|15483.2|15481.1|15482.6|15481.1|15483.6|15482.1|15482.6|15481.1|29
1652430510000|2022-05-13 08:28:30|15481.6|15480.1|15478.6|15477.1|15482.1|15480.6|15478.6|15477.1|52
1652430520000|2022-05-13 08:28:40|15479.6|15478.1|15477.6|15476.1|15479.6|15478.1|15477.6|15476.1|89
1652430530000|2022-05-13 08:28:50|15478.6|15477.1|15476.6|15475.1|15478.6|15477.1|15476.6|15475.1|63
1652430540000|2022-05-13 08:29:00|15477.6|15475.4|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|186
1652430550000|2022-05-13 08:29:10|15475.6|15474.1|15475.6|15474.1|15476.6|15475.1|15474.6|15473.1|142
1652430560000|2022-05-13 08:29:20|||||||||2
1652430570000|2022-05-13 08:29:30|||||||||78
1652430580000|2022-05-13 08:29:40|15475.9|15474.4|15474.6|15473.1|15475.9|15474.4|15474.6|15473.1|6
1652430590000|2022-05-13 08:29:50|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|57
1652430600000|2022-05-13 08:30:00|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15473.6|15472.1|82
1652430610000|2022-05-13 08:30:10|15474.3|15472.8|15475.6|15474.1|15475.6|15474.1|15473.6|15472.1|86
1652430620000|2022-05-13 08:30:20|15474.6|15473.1|15474.6|15473.1|15475.6|15473.1|15474.6|15472.7|25
1652430630000|2022-05-13 08:30:30|15475.6|15474.1|15478.6|15477.1|15478.6|15477.1|15475.6|15474.1|217
1652430640000|2022-05-13 08:30:40|15477.6|15476.1|15479.6|15477.1|15479.6|15478.1|15477.6|15476.1|369
1652430650000|2022-05-13 08:30:50|15478.9|15477.4|15479.6|15478.1|15479.9|15478.1|15478.6|15477.1|167
1652430660000|2022-05-13 08:31:00|15480.6|15479.1|15479.6|15478.1|15480.6|15479.1|15479.6|15478.1|367
1652430670000|2022-05-13 08:31:10|15480.6|15479.1|15481.6|15480.1|15481.6|15480.1|15480.6|15479.1|217
1652430680000|2022-05-13 08:31:20|15481.2|15479.1|15481.6|15480.1|15481.6|15480.1|15481.2|15479.1|54
1652430690000|2022-05-13 08:31:30|15482.6|15481.1|15482.6|15481.1|15482.6|15481.1|15482.2|15480.1|23
1652430700000|2022-05-13 08:31:40|15482.9|15481.4|15483.6|15482.1|15483.6|15482.1|15481.6|15480.1|104
1652430710000|2022-05-13 08:31:50|15482.6|15481.1|15484.6|15483.1|15484.6|15483.1|15482.6|15481.1|61
1652430720000|2022-05-13 08:32:00|15484.3|15482.8|15484.6|15483.1|15484.6|15483.1|15483.6|15482.1|22
1652430730000|2022-05-13 08:32:10|15485.6|15484.1|15485.2|15483.7|15486.6|15485.1|15484.6|15483.1|101
1652430740000|2022-05-13 08:32:20|15485.6|15484.1|15483.6|15482.1|15485.6|15484.1|15483.6|15482.1|52
1652430750000|2022-05-13 08:32:30|15484.6|15483.1|15485.6|15484.1|15485.6|15484.1|15484.6|15483.1|124
1652430760000|2022-05-13 08:32:40|||||||||10
1652430770000|2022-05-13 08:32:50|15484.6|15483.1|15485.6|15484.1|15485.9|15484.1|15484.6|15483.1|96
1652430780000|2022-05-13 08:33:00|15484.6|15483.1|15484.6|15483.1|15484.6|15483.1|15484.6|15483.1|100
1652430790000|2022-05-13 08:33:10|15483.6|15482.1|15484.6|15483.1|15484.6|15483.1|15483.6|15482.1|118
1652430800000|2022-05-13 08:33:20|15485.6|15484.1|15485.6|15484.1|15485.6|15484.1|15484.6|15483.1|19
1652430810000|2022-05-13 08:33:30|15485.9|15483.4|15486.6|15485.1|15486.6|15485.1|15485.2|15483.1|53
1652430820000|2022-05-13 08:33:40|15486.2|15484.1|15485.6|15484.1|15486.6|15485.1|15485.6|15483.7|73
1652430830000|2022-05-13 08:33:50|15486.3|15484.8|15486.6|15485.1|15486.6|15485.1|15486.3|15484.8|76
1652430840000|2022-05-13 08:34:00|15487.6|15486.1|15486.9|15485.4|15488.3|15486.8|15486.9|15485.4|223
1652430850000|2022-05-13 08:34:10|15486.3|15484.8|15485.9|15484.4|15486.3|15484.8|15485.9|15484.4|60
1652430860000|2022-05-13 08:34:20|15486.9|15485.4|15487.9|15485.4|15488.3|15486.4|15486.9|15485.4|56
1652430870000|2022-05-13 08:34:30|15488.4|15486.4|15485.9|15484.4|15488.4|15486.4|15485.6|15484.1|49
1652430880000|2022-05-13 08:34:40||15483.4||15483.4||15484.4||15483.4|145
1652430890000|2022-05-13 08:34:50|15485.3|15483.8|15484.9|15483.4|15485.9|15483.8|15484.9|15483.4|25
1652430900000|2022-05-13 08:35:00|15484.7|15483.2|15483.9|15482.4|15484.7|15483.2|15482.9|15481.4|169
1652430910000|2022-05-13 08:35:10|15484.9|15483.4|15485.9|15484.4|15486.9|15485.4|15484.9|15483.4|204
1652430920000|2022-05-13 08:35:20|15486.9|15485.4|15488.3|15486.8|15488.3|15486.8|15486.9|15485.4|143
1652430930000|2022-05-13 08:35:30|15487.9|15486.4|15491.3|15489.8|15491.3|15489.8|15487.9|15486.4|137
1652430940000|2022-05-13 08:35:40|15490.3|15488.8|15491.3|15489.8|15491.7|15489.8|15490.3|15488.8|307
1652430950000|2022-05-13 08:35:50|15490.9|15489.4|15491.3|15489.8|15492.3|15490.8|15490.3|15488.8|95
1652430960000|2022-05-13 08:36:00|15492.3|15490.8|15491.3|15489.8|15492.3|15490.8|15491.3|15489.8|49
1652430970000|2022-05-13 08:36:10|15491.7|15489.2|15491.3|15489.8|15491.7|15489.8|15491.3|15489.2|134
1652430980000|2022-05-13 08:36:20|15492.3|15490.8|15492.3|15490.8|15492.3|15490.8|15492.3|15490.8|211
1652430990000|2022-05-13 08:36:30|15493.3|15489.8|15493.3|15491.8|15493.3|15491.8|15493.3|15489.8|323
1652431000000|2022-05-13 08:36:40|15493.6|15492.1|15495.3|15493.8|15496.3|15494.8|15493.6|15491.4|297
1652431010000|2022-05-13 08:36:50|15496.3|15494.8|15492.3|15490.8|15496.3|15494.8|15492.3|15490.8|87
1652431020000|2022-05-13 08:37:00|15493.3|15491.8|15490.3|15488.8|15493.3|15491.8|15490.3|15488.8|200
1652431030000|2022-05-13 08:37:10|15490.7|15488.2|15490.3|15488.8|15490.7|15488.8|15490.3|15488.2|107
1652431040000|2022-05-13 08:37:20|15489.3|15487.8|15488.3|15486.8|15489.3|15487.8|15488.3|15486.8|119
1652431050000|2022-05-13 08:37:30|15487.3|15485.8|15487.3|15485.8|15488.7|15486.8|15487.3|15485.8|170
1652431060000|2022-05-13 08:37:40|15488.3|15486.8|15489.3|15487.8|15489.3|15487.8|15487.3|15486.4|77
1652431070000|2022-05-13 08:37:50|15488.3|15486.8|15489.3|15487.8|15489.3|15487.8|15488.3|15486.8|28
1652431080000|2022-05-13 08:38:00|15488.9|15487.4|15489.3|15487.8|15489.7|15487.8|15488.3|15486.8|77
1652431090000|2022-05-13 08:38:10|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|27
1652431100000|2022-05-13 08:38:20|||||||||4
1652431110000|2022-05-13 08:38:30|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|29
1652431120000|2022-05-13 08:38:40|||||||||16
1652431130000|2022-05-13 08:38:50|15488.3|15486.8|15489.3|15487.8|15489.3|15487.8|15488.3|15486.8|246
1652431140000|2022-05-13 08:39:00|15488.6|15487.1|15488.3|15486.8|15488.6|15487.1|15488.3|15486.8|419
1652431150000|2022-05-13 08:39:10|15488|15486.5|15488.3|15486.8|15488.3|15486.8|15488|15486.5|137
1652431160000|2022-05-13 08:39:20|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|76
1652431170000|2022-05-13 08:39:30||15486.8||15487.8||15487.8||15486.8|30
1652431180000|2022-05-13 08:39:40|15489.7|15486.8|15490.3|15488.8|15490.3|15488.8|15488.9|15486.8|78
1652431190000|2022-05-13 08:39:50|15491.3|15489.8|15492.3|15490.8|15492.3|15490.8|15491.3|15489.8|161
1652431200000|2022-05-13 08:40:00|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|15492.3|15490.4|54
1652431210000|2022-05-13 08:40:10|15494.3|15492.8|15492.3|15490.8|15494.7|15492.8|15492.3|15490.8|60
1652431220000|2022-05-13 08:40:20|15493.3|15491.8|15493.3|15491.8|15494.3|15492.8|15493.3|15490.8|54
1652431230000|2022-05-13 08:40:30|15493.9|15492.4|15494.3|15492.8|15494.3|15492.8|15493.3|15491.8|221
1652431240000|2022-05-13 08:40:40|||||||||326
1652431250000|2022-05-13 08:40:50|15493.3|15491.8|15493.3|15491.8|15494.3|15492.8|15493.3|15491.4|53
1652431260000|2022-05-13 08:41:00|15494.3|15492.8|15494.3|15492.8|15494.7|15492.8|15493.3|15491.8|20
1652431270000|2022-05-13 08:41:10|15494|15492.5|15493.3|15491.8|15494|15492.5|15493.3|15491.8|41
1652431280000|2022-05-13 08:41:20|15494.3|15492.8|15493.3|15491.8|15494.3|15492.8|15493.3|15491.8|8
1652431290000|2022-05-13 08:41:30|||||||||2
1652431300000|2022-05-13 08:41:40|15494.3|15492.8|15494.3|15492.8|15494.3|15492.8|15494.3|15492.8|784
1652431310000|2022-05-13 08:41:50|15494|15492.5|15494.3|15492.8|15494.3|15492.8|15494|15492.5|51
1652431320000|2022-05-13 08:42:00|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|104
1652431330000|2022-05-13 08:42:10|15494.9|15492.8|15495.3|15493.8|15495.7|15493.8|15494.3|15492.8|76
1652431340000|2022-05-13 08:42:20|15496.3|15494.8|15496.3|15493.8|15496.7|15494.8|15495.3|15493.4|218
1652431350000|2022-05-13 08:42:30|15497.3|15494.8|15494.3|15492.8|15497.3|15495.8|15493.3|15491.8|98
1652431360000|2022-05-13 08:42:40|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|37
1652431370000|2022-05-13 08:42:50|15494.3|15492.2|15493.3|15491.8|15494.3|15492.8|15493.3|15491.8|80
1652431380000|2022-05-13 08:43:00|15492.3|15490.8|15492.3|15490.8|15492.3|15490.8|15492.3|15490.8|56
1652431390000|2022-05-13 08:43:10|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|15492.9|15490.8|57
1652431400000|2022-05-13 08:43:20|15493.9|15491.4|15494.3|15492.8|15495.3|15493.8|15493.3|15491.4|28
1652431410000|2022-05-13 08:43:30|||||||||438
1652431420000|2022-05-13 08:43:40|15493.7|15491.8|15495.3|15493.8|15495.3|15493.8|15493.3|15491.8|33
1652431430000|2022-05-13 08:43:50|15494.3|15492.8|15497.3|15495.8|15497.3|15495.8|15494.3|15492.4|62
1652431440000|2022-05-13 08:44:00|15496.3|15494.8|15496.3|15494.8|15497.3|15494.8|15496.3|15494.8|92
1652431450000|2022-05-13 08:44:10|15497.3|15495.8|15497.3|15495.8|15497.3|15495.8|15496.3|15494.8|104
1652431460000|2022-05-13 08:44:20|15496.3|15494.8|15496.3|15494.8|15497.7|15495.2|15496.3|15494.8|4
1652431470000|2022-05-13 08:44:30|15495.3|15493.8|15493.3|15491.8|15495.3|15493.8|15492.3|15490.8|539
1652431480000|2022-05-13 08:44:40|||||||||103
1652431490000|2022-05-13 08:44:50|15494.3|15492.8|15493.3|15491.8|15494.3|15492.8|15492.3|15490.8|124
1652431500000|2022-05-13 08:45:00|15494|15492.5|15495.3|15493.8|15495.3|15493.8|15494|15491.8|135
1652431510000|2022-05-13 08:45:10|15495|15493.5|15493.3|15491.8|15495|15493.5|15493.3|15491.8|107
1652431520000|2022-05-13 08:45:20|15492.3|15490.8|15493.3|15491.8|15494.3|15492.8|15492.3|15490.8|100
1652431530000|2022-05-13 08:45:30|15494.3|15492.4|15493.3|15491.8|15494.3|15492.8|15493.3|15491.8|127
1652431540000|2022-05-13 08:45:40|15494.3|15492.2|15493.3|15491.8|15494.3|15492.2|15493.3|15491.8|26
1652431550000|2022-05-13 08:45:50|15494.3|15492.4|15493.3|15491.8|15494.3|15492.8|15493.3|15491.4|72
1652431560000|2022-05-13 08:46:00|15492.3|15490.8|15493.3|15491.8|15493.3|15491.8|15492.3|15490.4|98
1652431570000|2022-05-13 08:46:10|15494.3|15492.4|15493.3|15491.8|15494.3|15492.8|15493.3|15491.8|35
1652431580000|2022-05-13 08:46:20|15493.9|15491.4|15493.3|15491.8|15494.7|15492.8|15493.3|15491.4|74
1652431590000|2022-05-13 08:46:30|||||||||9
1652431600000|2022-05-13 08:46:40|15493.7|15492.2|15493.3|15491.8|15493.7|15492.2|15493.3|15491.8|46
1652431610000|2022-05-13 08:46:50|15492.3|15490.8|15491.3|15489.8|15492.3|15490.8|15491.3|15488.8|158
1652431620000|2022-05-13 08:47:00|15490.7|15489.2|15489.3|15487.8|15491.3|15489.2|15489.3|15487.8|9
1652431630000|2022-05-13 08:47:10|15489.9|15487.4|15490.3|15488.8|15491.3|15489.8|15489.3|15487.4|85
1652431640000|2022-05-13 08:47:20|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|13
1652431650000|2022-05-13 08:47:30|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|15490.3|15488.8|44
1652431660000|2022-05-13 08:47:40|15492.3||15491.3||15492.3||15491.3||29
1652431670000|2022-05-13 08:47:50|15490.9|15489.4|15490.3|15488.8|15490.9|15489.4|15489.3|15487.8|103
1652431680000|2022-05-13 08:48:00|15490.6|15489.1|15490.3|15488.8|15491.3|15489.8|15490.3|15488.8|348
1652431690000|2022-05-13 08:48:10|15490.6|15489.1|15491.3|15489.8|15491.3|15489.8|15490.3|15488.4|73
1652431700000|2022-05-13 08:48:20|15492.3|15490.8|15491.3|15489.8|15492.3|15490.8|15491.3|15489.8|13
1652431710000|2022-05-13 08:48:30|||||||||34
1652431720000|2022-05-13 08:48:40|||||||||25
1652431730000|2022-05-13 08:48:50|15491.6|15490.1|15490.3|15488.8|15491.9|15490.4|15490.3|15488.8|317
1652431740000|2022-05-13 08:49:00|15490|15488.5|15488.9|15487.4|15490|15488.5|15488.9|15487.2|146
1652431750000|2022-05-13 08:49:10|15489.3|15487.8|15490.3|15488.8|15490.3|15488.8|15488.9|15487.4|63
1652431760000|2022-05-13 08:49:20|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|112
1652431770000|2022-05-13 08:49:30|15490.3|15488.8|15489.3|15487.8|15490.3|15488.8|15488.3|15486.8|369
1652431780000|2022-05-13 08:49:40|15488.3|15486.8|15489.3|15487.8|15489.3|15487.8|15488.3|15486.8|254
1652431790000|2022-05-13 08:49:50|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|145
1652431800000|2022-05-13 08:50:00|||||||||10
1652431810000|2022-05-13 08:50:10|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|28
1652431820000|2022-05-13 08:50:20|15490.3|15488.4|15489.3|15487.8|15490.7|15488.4|15489.3|15487.8|94
1652431830000|2022-05-13 08:50:30|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|377
1652431840000|2022-05-13 08:50:40|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|130
1652431850000|2022-05-13 08:50:50|||||||||1
1652431860000|2022-05-13 08:51:00|15488.3|15486.8|15489.3|15487.8|15489.3|15487.8|15488.3|15486.8|142
1652431870000|2022-05-13 08:51:10|15490.3|15488.8|15490.3|15487.8|15490.3|15488.8|15490.3|15487.8|115
1652431880000|2022-05-13 08:51:20|15490|15488.5|15489.3|15487.8|15490.7|15488.8|15489.3|15487.5|120
1652431890000|2022-05-13 08:51:30|||||||||11
1652431900000|2022-05-13 08:51:40|15490.3|15488.8|15489.3|15487.8|15490.3|15488.8|15489.3|15487.8|240
1652431910000|2022-05-13 08:51:50|15490.3|15488.8|15489.3|15487.8|15490.7|15488.8|15489.3|15487.8|148
1652431920000|2022-05-13 08:52:00|15488.3|15486.8|15486.3|15484.8|15488.3|15486.8|15485.3|15483.8|333
1652431930000|2022-05-13 08:52:10|||||||||3
1652431940000|2022-05-13 08:52:20|15487.3|15485.8|15488.3|15486.8|15488.3|15486.8|15486.3|15484.8|532
1652431950000|2022-05-13 08:52:30|15489.3|15487.8|15489.3|15487.8|15490.3|15488.8|15489.3|15487.8|91
1652431960000|2022-05-13 08:52:40|||||||||162
1652431970000|2022-05-13 08:52:50|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|64
1652431980000|2022-05-13 08:53:00|15489.3|15487.8|15490.3|15488.8|15491.3|15489.8|15489|15487.5|122
1652431990000|2022-05-13 08:53:10||15487.8||15488.8||15488.8||15487.8|115
1652432000000|2022-05-13 08:53:20|15491.3|15489.8|15490.3|15488.8|15491.3|15489.8|15490.3|15488.8|19
1652432010000|2022-05-13 08:53:30|||||||||4
1652432020000|2022-05-13 08:53:40|15490|15487.8|15490.3|15488.8|15490.3|15488.8|15490|15487.8|7
1652432030000|2022-05-13 08:53:50|15489.3|15487.8|15488.3|15486.8|15489.3|15487.8|15488.3|15486.8|35
1652432040000|2022-05-13 08:54:00|15487.3|15485.8|15488.3|15486.8|15488.3|15486.8|15487.3|15485.8|151
1652432050000|2022-05-13 08:54:10|15488.7|15487.2|15489.3|15487.8|15489.3|15487.8|15488.3|15486.8|128
1652432060000|2022-05-13 08:54:20|||||||||22
1652432070000|2022-05-13 08:54:30|15488.3|15486.8|15488.3|15486.8|15489.3|15487.2|15488.3|15486.8|75
1652432080000|2022-05-13 08:54:40|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|15488.3|15486.8|50
1652432090000|2022-05-13 08:54:50|15489|15486.8|15488.3|15486.8|15489.3|15487.8|15488.3|15486.8|7
1652432100000|2022-05-13 08:55:00|15489.3|15487.8|15487.3|15485.8|15489.3|15487.8|15487.3|15485.8|33
1652432110000|2022-05-13 08:55:10|15486.3|15484.8|15486.3|15484.8|15487.7|15485.8|15486.3|15484.8|314
1652432120000|2022-05-13 08:55:20|15485.6|15484.1|15485.6|15484.1|15485.6|15484.1|15485.6|15484.1|188
1652432130000|2022-05-13 08:55:30|||||||||112
1652432140000|2022-05-13 08:55:40|15486.6|15485.1|15485.6|15484.1|15486.6|15485.1|15485.6|15484.1|25
1652432150000|2022-05-13 08:55:50|||||||||2
1652432160000|2022-05-13 08:56:00|||||||||206
1652432170000|2022-05-13 08:56:10|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|57
1652432180000|2022-05-13 08:56:20|15487.6|15486.1|15490.3|15488.8|15490.3|15488.8|15487.6|15486.1|131
1652432190000|2022-05-13 08:56:30|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|15490.3|15488.8|107
1652432200000|2022-05-13 08:56:40|15492.3|15489.5|15491.3|15489.8|15492.3|15490.8|15491.3|15489.5|258
1652432210000|2022-05-13 08:56:50|15490.6|15489.1|15491.3|15489.8|15491.3|15489.8|15490.3|15488.8|171
1652432220000|2022-05-13 08:57:00|15490.7|15489.2|15490.3|15488.8|15490.7|15489.2|15490.3|15488.8|10
1652432230000|2022-05-13 08:57:10|||||||||18
1652432240000|2022-05-13 08:57:20|15491.3|15489.8|15494.3|15492.8|15494.3|15492.8|15491.3|15489.8|326
1652432250000|2022-05-13 08:57:30|15494|15492.5|15493.3|15491.8|15494.3|15492.8|15493.3|15491.7|81
1652432260000|2022-05-13 08:57:40|15492.3|15490.8|15491.3|15489.8|15492.7|15490.8|15491.3|15489.8|66
1652432270000|2022-05-13 08:57:50|15491.6|15490.1|15491.3|15489.8|15492.3|15490.8|15491.3|15489.8|1102
1652432280000|2022-05-13 08:58:00|||||||||40
1652432290000|2022-05-13 08:58:10|15492.3|15490.8|15493.3|15490.8|15493.3|15490.8|15491.3|15489.8|808
1652432300000|2022-05-13 08:58:20|15492.7|15491.2|15494.3|15492.8|15494.3|15492.8|15492.3|15490.8|58
1652432310000|2022-05-13 08:58:30|||||||||2
1652432320000|2022-05-13 08:58:40|||||||||2
1652432330000|2022-05-13 08:58:50|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|103
1652432340000|2022-05-13 08:59:00|15494.3|15492.8|15493.3|15491.8|15494.3|15492.8|15493.3|15491.8|125
1652432350000|2022-05-13 08:59:10|15494.8|15493.3|15493.3|15491.8|15494.8|15493.3|15493.3|15491.8|294
1652432360000|2022-05-13 08:59:20|15494.3|15492.8|15494.3|15492.8|15495.3|15493.8|15492.3|15490.8|229
1652432370000|2022-05-13 08:59:30|15495.3|15493.8|15494.3|15492.8|15496.3|15494.8|15494.3|15492.8|78
1652432380000|2022-05-13 08:59:40|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|216
1652432390000|2022-05-13 08:59:50|||||||||1
1652432400000|2022-05-13 09:00:00|||||||||39
1652432410000|2022-05-13 09:00:10|15494.3|15492.8|15494.3|15492.8|15495.3|15492.8|15494.3|15492.8|85
1652432420000|2022-05-13 09:00:20|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|180
1652432430000|2022-05-13 09:00:30|15496.3|15494.8|15497.3|15495.8|15497.3|15495.8|15496.3|15494.8|422
1652432440000|2022-05-13 09:00:40|15498.3|15496.8|15499.3|15497.8|15499.3|15497.8|15498.3|15496.8|549
1652432450000|2022-05-13 09:00:50|15498.3|15496.8|15499.3|15497.8|15499.3|15497.8|15498.3|15496.8|56
1652432460000|2022-05-13 09:01:00|15499|15497.5|15498.3|15496.8|15499.3|15497.8|15498.3|15496.8|181
1652432470000|2022-05-13 09:01:10|||||||||31
1652432480000|2022-05-13 09:01:20|15497.3|15495.8|15498.3|15496.8|15498.3|15496.8|15496.3|15494.8|26
1652432490000|2022-05-13 09:01:30|15499.3|15497.8|15500.3|15498.8|15501.3|15499.8|15499.3|15497.8|150
1652432500000|2022-05-13 09:01:40|15499.3|15497.8|15500.7|15499.2|15501|15499.2|15499.3|15497.8|196
1652432510000|2022-05-13 09:01:50|15501|15498.5|15499.7|15498.2|15501|15498.5|15499.3|15497.8|75
1652432520000|2022-05-13 09:02:00|15499.3|15497.8|15498.3|15496.8|15499.3|15497.8|15498.3|15496.8|56
1652432530000|2022-05-13 09:02:10|||||||||5
1652432540000|2022-05-13 09:02:20|15499.3|15497.8|15501.7|15500.2|15501.7|15500.2|15499.3|15497.8|81
1652432550000|2022-05-13 09:02:30|15503.7|15502.2|15501.3|15499.8|15504|15502.2|15501.3|15499.8|75
1652432560000|2022-05-13 09:02:40|15500.3|15498.8|15499.3|15497.8|15500.3|15498.8|15499.3|15497.8|28
1652432570000|2022-05-13 09:02:50|15500.3|15498.8|15500.3|15498.8|15501.3|15499.8|15500.3|15498.8|72
1652432580000|2022-05-13 09:03:00|15499.7|15497.8|15501.3|15499.8|15501.3|15499.8|15499.7|15497.8|114
1652432590000|2022-05-13 09:03:10|15501|15498.8|15500.3|15498.8|15501.3|15499.5|15500.3|15498.8|48
1652432600000|2022-05-13 09:03:20|15501.3|15499.8|15501.3|15499.8|15501.3|15499.8|15501.3|15499.8|14
1652432610000|2022-05-13 09:03:30|15501|15498.8|15501.3|15499.8|15501.7|15499.8|15500.3|15498.5|19
1652432620000|2022-05-13 09:03:40|||||||||248
1652432630000|2022-05-13 09:03:50|15502.3|15500.8|15503.3|15501.8|15503.7|15501.8|15502.3|15500.8|235
1652432640000|2022-05-13 09:04:00|15504.3|15502.8|15506|15504.5|15506|15504.5|15504.3|15502.8|109
1652432650000|2022-05-13 09:04:10|15507|15505.5|15507|15505.5|15507|15505.5|15506.3|15504.8|109
1652432660000|2022-05-13 09:04:20|15506|15504.5|15507|15505.5|15507|15505.5|15506|15504.5|123
1652432670000|2022-05-13 09:04:30|15507.3|15505.8|15509|15507.5|15509|15507.5|15507.3|15505.8|366
1652432680000|2022-05-13 09:04:40|15508|15506.5|15509|15507.5|15509.3|15507.8|15508|15506.5|212
1652432690000|2022-05-13 09:04:50|15510|15508.5|15511|15509.5|15511|15509.5|15510|15508.5|314
1652432700000|2022-05-13 09:05:00|15510|15508.5|15510|15508.5|15510.4|15508.5|15509|15507.5|86
1652432710000|2022-05-13 09:05:10|15509|15507.5|15509|15507.5|15509|15507.5|15509|15507.5|38
1652432720000|2022-05-13 09:05:20|15508|15506.5|15508|15506.5|15508|15506.5|15508|15506.5|185
1652432730000|2022-05-13 09:05:30|15508.8|15507.3|15507|15505.5|15509|15507.5|15507|15505.5|106
1652432740000|2022-05-13 09:05:40|15507.3|15505.8|15508|15506.5|15508|15506.5|15507.3|15505.8|81
1652432750000|2022-05-13 09:05:50|15507|15505.5|15509|15506.5|15509|15507.5|15507|15505.5|690
1652432760000|2022-05-13 09:06:00|15508|15507.3|15510|15507.5|15510|15508.5|15508|15507.3|22
1652432770000|2022-05-13 09:06:10|15509.7|15508.2|15509|15507.5|15510|15508.5|15509|15507.5|220
1652432780000|2022-05-13 09:06:20|15508.7|15506.2|15509|15507.5|15509|15507.5|15508|15506.2|189
1652432790000|2022-05-13 09:06:30|15508|15506.5|15509|15507.5|15509|15507.5|15508|15506.5|17
1652432800000|2022-05-13 09:06:40|15508.7|15506.5|15509|15506.5|15509.4|15507.5|15508.7|15506.5|139
1652432810000|2022-05-13 09:06:50|15508.7|15507.2|15508|15506.5|15509|15507.5|15508|15506.5|20
1652432820000|2022-05-13 09:07:00|15509|15507.5|15508|15506.5|15509|15507.5|15508|15506.5|32
1652432830000|2022-05-13 09:07:10|||||||||11
1652432840000|2022-05-13 09:07:20|15507|15505.5|15507|15505.5|15508|15506.5|15507|15505.2|141
1652432850000|2022-05-13 09:07:30|15506|15504.5|15506|15504.5|15506.4|15504.5|15505|15503.2|198
1652432860000|2022-05-13 09:07:40|15506.4|15503.9|15505|15503.5|15506.4|15504.5|15505|15503.5|198
1652432870000|2022-05-13 09:07:50|15503.7|15502.2|15505|15503.5|15505|15503.5|15503.7|15502.2|79
1652432880000|2022-05-13 09:08:00|15504.8|15503.3|15502.7|15501.2|15504.8|15503.3|15501.7|15500.2|69
1652432890000|2022-05-13 09:08:10|15503.7|15502.2|15503.7|15502.2|15504|15502.2|15502.7|15501.2|107
1652432900000|2022-05-13 09:08:20|||||||||124
1652432910000|2022-05-13 09:08:30|15502.7|15501.2|15503.7|15502.2|15503.7|15502.2|15502.7|15501.2|174
1652432920000|2022-05-13 09:08:40|||||||||18
1652432930000|2022-05-13 09:08:50|15505|15503.5|15504.7|15502.2|15505|15503.5|15503.7|15502.2|160
1652432940000|2022-05-13 09:09:00|15503.7|15501.8|15505|15503.5|15505|15503.5|15503.7|15501.8|72
1652432950000|2022-05-13 09:09:10|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|90
1652432960000|2022-05-13 09:09:20|15507|15504.2|15506|15504.5|15507|15504.5|15506|15504.2|436
1652432970000|2022-05-13 09:09:30|15507|15505.5|15507|15505.5|15507|15505.5|15506|15503.9|155
1652432980000|2022-05-13 09:09:40|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|159
1652432990000|2022-05-13 09:09:50|15507|15505.5|15507|15504.5|15507|15505.5|15506|15504.2|157
1652433000000|2022-05-13 09:10:00|15506|15503.5|15505|15503.5|15506|15504.5|15505|15503.5|69
1652433010000|2022-05-13 09:10:10|15504|15502.5|15506|15504.5|15506|15504.5|15503.7|15502.2|131
1652433020000|2022-05-13 09:10:20|15505|15503.5|15506|15503.5|15506.4|15504.5|15505|15503.5|99
1652433030000|2022-05-13 09:10:30|15505.4|15503.9|15506|15504.5|15506|15504.5|15505|15503.5|9
1652433040000|2022-05-13 09:10:40|15506.7|15504.2|15507|15505.5|15507|15505.5|15506|15504.2|222
1652433050000|2022-05-13 09:10:50|15507.4|15504.5|15506|15504.5|15507.4|15505.5|15506|15504.5|32
1652433060000|2022-05-13 09:11:00|15506.4|15503.9|15506|15504.5|15506.4|15504.5|15505|15503.5|44
1652433070000|2022-05-13 09:11:10|15505|15503.5|15507|15505.5|15507|15505.5|15505|15503.5|222
1652433080000|2022-05-13 09:11:20|15508|15506.5|15507|15505.5|15508|15506.5|15507|15505.5|37
1652433090000|2022-05-13 09:11:30|15508|15506.5|15507|15505.5|15508|15506.5|15507|15505.5|54
1652433100000|2022-05-13 09:11:40|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|7
1652433110000|2022-05-13 09:11:50|15505|15503.5|15503.7|15502.2|15505|15503.5|15502.7|15501.2|267
1652433120000|2022-05-13 09:12:00|15502.7|15501.2|15502.7|15501.2|15503.7|15502.2|15502.7|15501.2|81
1652433130000|2022-05-13 09:12:10|15503.7|15502.2|15502.7|15501.2|15503.7|15502.2|15502.7|15501.2|153
1652433140000|2022-05-13 09:12:20|15501.7|15500.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|66
1652433150000|2022-05-13 09:12:30|15502.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|35
1652433160000|2022-05-13 09:12:40|15502.7|15501.2|15500.7|15499.2|15502.7|15501.2|15500.7|15499.2|131
1652433170000|2022-05-13 09:12:50|15501.7|15500.2|15501.7|15500.2|15501.8|15500.2|15500.7|15499.2|41
1652433180000|2022-05-13 09:13:00|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|154
1652433190000|2022-05-13 09:13:10|||||||||1
1652433200000|2022-05-13 09:13:20|||||||||20
1652433210000|2022-05-13 09:13:30|||||||||51
1652433220000|2022-05-13 09:13:40|15501.7|15500.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|298
1652433230000|2022-05-13 09:13:50|15502|15500.5|15503.7|15501.2|15503.7|15501.2|15502|15500.5|51
1652433240000|2022-05-13 09:14:00|15502.7|15502.2|15503.7|15502.2|15505|15503.5|15502.7|15501.2|174
1652433250000|2022-05-13 09:14:10|15502.7|15501.2|15503.7|15502.2|15503.7|15502.2|15502.7|15501.2|226
1652433270000|2022-05-13 09:14:30|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|98
1652433280000|2022-05-13 09:14:40|15503.7|15502.2|15505|15503.5|15505|15503.5|15503.7|15502.2|104
1652433290000|2022-05-13 09:14:50|15503.7|15502.5|15505|15503.5|15505|15503.5|15503.7|15502.2|493
1652433300000|2022-05-13 09:15:00|15504|15502.5|15502.7|15501.2|15504|15502.5|15502.7|15501.2|157
1652433310000|2022-05-13 09:15:10|15503.7|15502.2|15502.7|15501.2|15503.7|15502.2|15502.2|15500.2|91
1652433320000|2022-05-13 09:15:20|15501.7|15500.2|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|93
1652433330000|2022-05-13 09:15:30|15502|15500.2|15502.7|15501.2|15503.7|15502.2|15501.7|15499.8|63
1652433340000|2022-05-13 09:15:40|15503.3|15500.8|15506|15504.5|15506|15504.5|15503.3|15500.8|31
1652433350000|2022-05-13 09:15:50|15505.4|15503.5|15506|15504.5|15506|15504.5|15505.4|15503.5|27
1652433360000|2022-05-13 09:16:00|15506.4|15504.9|15505|15503.5|15507|15504.9|15505|15503.5|87
1652433370000|2022-05-13 09:16:10|15504.8|15503.3|15502.7|15501.2|15505|15503.5|15502.7|15501.2|98
1652433380000|2022-05-13 09:16:20|15503|15501.5|15503.7|15502.2|15503.7|15502.2|15502.7|15501.2|15
1652433390000|2022-05-13 09:16:30|||||||||380
1652433410000|2022-05-13 09:16:50|||||||||4
1652433420000|2022-05-13 09:17:00|15505|15503.5|15503.7|15502.2|15505|15503.5|15503.7|15502.2|52
1652433430000|2022-05-13 09:17:10|||||||||6
1652433440000|2022-05-13 09:17:20|15502.7|15501.2|15503.7|15502.2|15503.7|15502.2|15502.7|15500.5|79
1652433450000|2022-05-13 09:17:30|15504.7|15503.2|15505|15503.5|15505|15503.5|15504.7|15503.2|40
1652433460000|2022-05-13 09:17:40|15504.7|15502.5|15505|15503.5|15505|15503.5|15504.3|15502.2|1
1652433480000|2022-05-13 09:18:00|15504.7|15503.2|15504.7|15502.2|15505.5|15503.5|15503.7|15502.2|51
1652433490000|2022-05-13 09:18:10|15505|15503.5|15505|15503.5|15506|15504.5|15505|15503.5|57
1652433500000|2022-05-13 09:18:20|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|32
1652433510000|2022-05-13 09:18:30|15507|15505.5|15507|15505.5|15507|15505.5|15507|15505.5|64
1652433520000|2022-05-13 09:18:40|||||||||4
1652433530000|2022-05-13 09:18:50|15506.7|15505.2|15507|15505.5|15507|15505.5|15506|15504.5|17
1652433540000|2022-05-13 09:19:00|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|22
1652433550000|2022-05-13 09:19:10|||||||||106
1652433560000|2022-05-13 09:19:20|||||||||108
1652433570000|2022-05-13 09:19:30|15506.8|15505.3|15506|15504.5|15506.8|15505.3|15506|15504.5|258
1652433580000|2022-05-13 09:19:40|15507|15505.5|15506|15504.5|15507|15505.5|15506|15504.5|46
1652433590000|2022-05-13 09:19:50|||||||||25
1652433600000|2022-05-13 09:20:00|15506.7|15504.2|15507|15505.5|15507|15505.5|15506|15504.2|356
1652433610000|2022-05-13 09:20:10|15508|15506.5|15512|15510.5|15512|15510.5|15508|15505.5|114
1652433620000|2022-05-13 09:20:20|15513|15511.5|15515|15513.5|15515|15513.5|15513|15511.5|546
1652433630000|2022-05-13 09:20:30|15514|15512.5|15514|15512.5|15514|15512.5|15514|15512.5|55
1652433640000|2022-05-13 09:20:40|15515|15513.5|15515|15513.5|15515|15513.5|15515|15513.5|66
1652433650000|2022-05-13 09:20:50|15516|15514.5|15516|15514.5|15516|15514.5|15516|15514.5|31
1652433660000|2022-05-13 09:21:00|15515|15513.5|15515|15512.5|15515|15513.5|15515|15512.5|52
1652433670000|2022-05-13 09:21:10|15514.7|15513.2|15514|15512.5|15515.4|15513.5|15514|15512.5|50
1652433680000|2022-05-13 09:21:20|||||||||4
1652433690000|2022-05-13 09:21:30|||||||||1
1652433700000|2022-05-13 09:21:40|||||||||4
1652433710000|2022-05-13 09:21:50|15514.7|15513.2|15514|15512.5|15515|15513.5|15514|15512.5|72
1652433720000|2022-05-13 09:22:00|15515|15513.5|15515|15513.5|15515|15513.5|15515|15513.5|60
1652433730000|2022-05-13 09:22:10|||||||||16
1652433740000|2022-05-13 09:22:20|15514.7|15512.5|15515|15513.5|15515|15513.5|15514.7|15512.5|54
1652433750000|2022-05-13 09:22:30|15514|15512.5|15514|15512.5|15514|15512.5|15514|15512.5|52
1652433760000|2022-05-13 09:22:40||15511.5||15512.5||15512.5||15511.5|40
1652433770000|2022-05-13 09:22:50|15513.3|15511.8|15511|15508.5|15514|15512.5|15511|15508.5|52
1652433780000|2022-05-13 09:23:00|15510|15509.5|15512|15510.5|15512|15510.5|15510|15508.5|142
1652433790000|2022-05-13 09:23:10|||||||||104
1652433800000|2022-05-13 09:23:20|15511.7|15510.2|15511|15509.5|15511.7|15510.2|15511|15509.5|53
1652433810000|2022-05-13 09:23:30|15511.3|15509.8|15512.7|15510.2|15513|15510.9|15511.3|15509.8|151
1652433820000|2022-05-13 09:23:40|15513|15510.5|15513|15511.5|15513|15511.5|15512|15510.5|57
1652433830000|2022-05-13 09:23:50|15514|15512.5|15514|15512.5|15515|15512.9|15514|15512.2|7
1652433840000|2022-05-13 09:24:00|15513|15511.5|15513|15511.5|15513.4|15511.5|15512|15510.5|100
1652433850000|2022-05-13 09:24:10|15512|15510.5|15512|15510.5|15513|15511.5|15512|15510.2|36
1652433860000|2022-05-13 09:24:20|15513|15511.5|15513|15510.5|15513|15511.5|15512|15510.5|91
1652433870000|2022-05-13 09:24:30|15512.4|15510.9|15512|15510.5|15513|15510.9|15511|15509.5|69
1652433880000|2022-05-13 09:24:40|15511.8|15510.3|15511|15509.5|15512|15510.5|15511|15509.5|81
1652433890000|2022-05-13 09:24:50|15512|15510.5|15512|15510.5|15512|15510.5|15512|15510.5|47
1652433900000|2022-05-13 09:25:00|15511|15509.5|15511|15509.5|15511|15509.5|15511|15509.5|35
1652433910000|2022-05-13 09:25:10|15512|15510.5|15511|15509.5|15512.4|15510.5|15511|15509.5|152
1652433920000|2022-05-13 09:25:20|15512|15510.5|15511|15509.5|15512|15510.5|15510.4|15508.5|118
1652433930000|2022-05-13 09:25:30|||||||||50
1652433940000|2022-05-13 09:25:40|15510.4|15508.5|15511|15509.5|15511|15509.5|15510|15508.5|88
1652433950000|2022-05-13 09:25:50|15512|15510.2|15512.7|15510.2|15513|15511.5|15511|15509.2|398
1652433960000|2022-05-13 09:26:00|15513|15510.5|15516|15514.5|15516|15514.5|15513|15510.5|109
1652433970000|2022-05-13 09:26:10|15515.3|15513.8|15515|15513.5|15515.3|15513.8|15515|15513.5|66
1652433980000|2022-05-13 09:26:20|15514|15512.5|15514|15512.5|15514.4|15512.5|15513.7|15511.5|105
1652433990000|2022-05-13 09:26:30|15514.4|15511.9|15513|15511.5|15514.4|15512.3|15513|15511.5|15
1652434000000|2022-05-13 09:26:40|15512|15510.5|15512|15510.5|15512|15510.5|15511|15509.5|63
1652434010000|2022-05-13 09:26:50|15511.3|15509.8|15512|15510.5|15512|15510.5|15511|15509.5|115
1652434020000|2022-05-13 09:27:00|15511|15509.5|15511|15509.5|15511|15510.5|15511|15509.5|19
1652434030000|2022-05-13 09:27:10|15512|15510.5|15513|15511.5|15514|15511.5|15511|15509.5|30
1652434050000|2022-05-13 09:27:30|15512.4|15510.9|15512|15510.5|15512.4|15510.9|15512|15510.5|5
1652434060000|2022-05-13 09:27:40|15511|15509.5|15511|15509.5|15512|15510.5|15511|15509.5|222
1652434070000|2022-05-13 09:27:50|15512|15510.5|15511|15509.5|15512|15510.5|15511|15509.5|13
1652434080000|2022-05-13 09:28:00|15512|15510.5|15510|15508.5|15512|15510.5|15510|15508.5|54
1652434090000|2022-05-13 09:28:10|15512|15509.5|15511|15509.5|15512|15509.9|15511|15509.5|69
1652434100000|2022-05-13 09:28:20|15512||15511||15512||15511||9
1652434110000|2022-05-13 09:28:30|15511.8|15510.3|15513|15511.5|15513|15511.5|15511|15509.5|202
1652434120000|2022-05-13 09:28:40|15514|15512.5|15512|15510.5|15514|15512.5|15512|15510.5|54
1652434130000|2022-05-13 09:28:50|15513|15511.5|15512|15510.5|15513|15511.5|15511|15509.5|234
1652434140000|2022-05-13 09:29:00|15511|15509.5|15511|15509.5|15511|15509.5|15511|15509.5|14
1652434150000|2022-05-13 09:29:10|15510|15508.5|15510|15508.5|15510|15508.5|15509|15507.2|155
1652434160000|2022-05-13 09:29:20|15509.7|15507.5|15508|15506.5|15510|15508.5|15508|15506.5|38
1652434170000|2022-05-13 09:29:30|15506|15504.5|15507|15505.5|15507|15505.5|15506|15504.5|35
1652434180000|2022-05-13 09:29:40|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|10
1652434190000|2022-05-13 09:29:50|15507|15505.5|15506|15504.5|15507|15505.5|15506|15504.5|35
1652434200000|2022-05-13 09:30:00|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|19
1652434210000|2022-05-13 09:30:10|15504.4|15502.9|15502.7|15501.2|15505|15503.5|15502.7|15501.2|106
1652434220000|2022-05-13 09:30:20|15503.7|15502.2|15501.7|15500.2|15504|15502.2|15501.7|15500.2|118
1652434230000|2022-05-13 09:30:30|15502.7|15501.2|15502.7|15500.2|15502.7|15501.2|15502.7|15500.2|184
1652434240000|2022-05-13 09:30:40|15502|15501.2|15502.7|15501.2|15503|15501.2|15501.7|15500.2|165
1652434250000|2022-05-13 09:30:50|15501.7|15500.2|15502.7|15500.2|15502.7|15500.5|15501.7|15499.8|115
1652434260000|2022-05-13 09:31:00|15501.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|24
1652434270000|2022-05-13 09:31:10|15502.7|15501.2|15502.7|15501.2|15503.7|15502.2|15501.7|15500.2|49
1652434280000|2022-05-13 09:31:20|15501.7|15500.2|15502|15500.5|15502.7|15500.5|15501.7|15500.2|54
1652434290000|2022-05-13 09:31:30|15501.7|15500.2|15501.7|15500.2|15502.7|15500.5|15501.7|15500.2|41
1652434300000|2022-05-13 09:31:40|15500.7|15499.2|15501.7|15499.2|15501.7|15499.2|15500.7|15499.2|273
1652434310000|2022-05-13 09:31:50|15501|15499.5|15502.7|15501.2|15502.7|15501.2|15500.7|15499.2|140
1652434320000|2022-05-13 09:32:00|15502.4|15500.9|15502.7|15501.2|15503.1|15501.2|15501.7|15500.2|47
1652434330000|2022-05-13 09:32:10|15503.7|15502.2|15502.7|15501.2|15503.7|15502.2|15502.7|15501.2|103
1652434340000|2022-05-13 09:32:20|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|2
1652434350000|2022-05-13 09:32:30|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|37
1652434360000|2022-05-13 09:32:40|15503|15501.5|15502.7|15501.2|15503.7|15502.2|15502.7|15501.2|1034
1652434370000|2022-05-13 09:32:50|15502|15500.5|15501.7|15500.2|15502|15500.5|15500.7|15499.2|228
1652434380000|2022-05-13 09:33:00|15501.4|15499.9|15500.7|15499.2|15501.7|15499.9|15500.7|15499.2|40
1652434390000|2022-05-13 09:33:10|15501.7|15500.2|15500.7|15499.2|15501.7|15500.2|15500.7|15499.2|65
1652434400000|2022-05-13 09:33:20|15499.7|15498.2|15501.1|15499.6|15502.1|15500.2|15499.7|15498.2|124
1652434410000|2022-05-13 09:33:30|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|26
1652434420000|2022-05-13 09:33:40|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|15500.7|15499.2|396
1652434440000|2022-05-13 09:34:00|15502.1|15499.6|15500.7|15499.2|15502.1|15500.2|15499.7|15498.2|33
1652434450000|2022-05-13 09:34:10|15499.7|15498.2|15499.7|15498.2|15500.3|15498.2|15498.3|15496.8|430
1652434460000|2022-05-13 09:34:20|15498.3|15496.8|15499.7|15497.2|15499.7|15497.6|15497.3|15495.8|272
1652434470000|2022-05-13 09:34:30|15499.1|15497.6|15498.3|15496.8|15499.7|15497.6|15498.3|15496.8|174
1652434480000|2022-05-13 09:34:40|15498.1|15496.6|15498.3|15496.8|15498.3|15496.8|15497.3|15495.8|215
1652434490000|2022-05-13 09:34:50|15497.3|15495.8|15496.3|15494.8|15497.3|15495.8|15495.3|15493.8|157
1652434500000|2022-05-13 09:35:00|||||||||4
1652434510000|2022-05-13 09:35:10|15495.6|15494.1|15496.3|15494.8|15496.3|15494.8|15495.6|15494.1|95
1652434520000|2022-05-13 09:35:20|15497.3|15495.8|15498.3|15496.8|15498.3|15496.8|15497.3|15495.8|121
1652434530000|2022-05-13 09:35:30|15497.3|15495.8|15497.3|15495.8|15497.3|15495.8|15497|15494.8|50
1652434540000|2022-05-13 09:35:40|15497.7|15494.8|15497.3|15494.8|15497.7|15495.8|15496.3|15494.7|120
1652434550000|2022-05-13 09:35:50|15496.3|15495.8|15494.3|15492.8|15497.3|15495.8|15494.3|15492.8|215
1652434560000|2022-05-13 09:36:00|15495.3|15493.8|15494.3|15492.8|15495.3|15493.8|15494.3|15492.8|48
1652434570000|2022-05-13 09:36:10|15495.1|15493.6|15493.3|15491.8|15495.3|15493.6|15493.1|15491.6|196
1652434580000|2022-05-13 09:36:20|15492.6|15491.1|15494.3|15492.8|15494.3|15492.8|15492.3|15490.8|191
1652434590000|2022-05-13 09:36:30|15494|15491.8|15494.3|15492.8|15494.3|15492.8|15493.3|15491.8|29
1652434600000|2022-05-13 09:36:40|15494.6|15493.1|15497.3|15495.8|15497.3|15495.8|15494.6|15493.1|140
1652434610000|2022-05-13 09:36:50|15497.7|15495.2|15496.3|15494.8|15497.7|15495.8|15496.3|15494.8|62
1652434620000|2022-05-13 09:37:00|15497.3|15495.2|15496.3|15494.8|15497.3|15495.2|15496.3|15494.5|68
1652434630000|2022-05-13 09:37:10|||||||||25
1652434640000|2022-05-13 09:37:20|15495.3|15493.8|15495.3|15493.8|15496.3|15494.8|15495.3|15493.8|267
1652434650000|2022-05-13 09:37:30|15494.3|15492.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|18
1652434660000|2022-05-13 09:37:40|15496.3|15494.8|15495.3|15493.8|15497.3|15495.2|15495.3|15493.8|199
1652434670000|2022-05-13 09:37:50|15496.3|15494.8|15496.3|15494.8|15496.3|15494.8|15495.3|15493.5|113
1652434680000|2022-05-13 09:38:00|15497|15494.5|15497.3|15495.8|15498.3|15496.8|15497|15494.5|66
1652434690000|2022-05-13 09:38:10|15497.6|15496.1|15497.3|15495.8|15497.6|15496.1|15497.3|15495.8|83
1652434700000|2022-05-13 09:38:20|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|11
1652434710000|2022-05-13 09:38:30|15498.3|15496.8|15496.3|15494.8|15498.3|15496.8|15496.3|15494.8|167
1652434720000|2022-05-13 09:38:40|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|180
1652434730000|2022-05-13 09:38:50|15496.3|15494.5|15496.3|15494.8|15497.3|15495.8|15496|15494.5|10
1652434740000|2022-05-13 09:39:00|15497.3|15495.8|15497.3|15495.8|15497.7|15495.8|15496.3|15494.8|31
1652434750000|2022-05-13 09:39:10||15494.8||15495.8||15495.8||15494.8|27
1652434760000|2022-05-13 09:39:20|15497.1|15495.6|15496.3|15494.8|15497.1|15495.6|15495.3|15493.5|109
1652434770000|2022-05-13 09:39:30|15497.3|15495.8|15497.3|15495.8|15497.3|15495.8|15497.3|15495.8|119
1652434780000|2022-05-13 09:39:40|15496.3|15494.8|15496.3|15494.8|15496.3|15494.8|15496|15493.8|31
1652434790000|2022-05-13 09:39:50|15496.6|15495.1|15495.3|15493.8|15497.3|15495.8|15495.3|15493.8|204
1652434800000|2022-05-13 09:40:00|||||||||58
1652434810000|2022-05-13 09:40:10|15494.7|15492.8|15494.3|15492.8|15494.7|15493.2|15494.3|15492.8|66
1652434820000|2022-05-13 09:40:20|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|179
1652434830000|2022-05-13 09:40:30|15494.3|15492.8|15495.3|15493.8|15496.3|15494.2|15494.3|15492.8|65
1652434840000|2022-05-13 09:40:40|15495.1|15493.6|15495.7|15494.2|15496.3|15494.2|15494.3|15492.8|60
1652434850000|2022-05-13 09:40:50|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|48
1652434860000|2022-05-13 09:41:00|||||||||13
1652434870000|2022-05-13 09:41:10|15496.3|15494.8|15497.3|15495.8|15497.3|15495.8|15496.3|15494.5|844
1652434880000|2022-05-13 09:41:20|15498.3|15496.8|15497.3|15495.8|15498.3|15496.8|15497|15495.5|99
1652434890000|2022-05-13 09:41:30|15497|15494.5|15497.3|15495.8|15497.3|15495.8|15497|15494.5|64
1652434900000|2022-05-13 09:41:40|15498.3|15496.8|15500.1|15498.6|15500.1|15498.6|15497.3|15495.8|29
1652434910000|2022-05-13 09:41:50|15500.3|15498.8|15500.3|15498.8|15500.7|15498.8|15499.3|15497.8|48
1652434920000|2022-05-13 09:42:00|15501.1|15499.6|15502.3|15500.8|15503.3|15500.8|15501.1|15499.6|99
1652434930000|2022-05-13 09:42:10|15501.3|15499.8|15502.3|15499.8|15502.3|15499.8|15501.3|15499.8|69
1652434940000|2022-05-13 09:42:20|15502|15500.5|15502.3|15500.8|15503.3|15501.8|15502|15500.5|272
1652434950000|2022-05-13 09:42:30|15501.3|15499.8|15503.3|15501.8|15503.3|15501.8|15501.3|15499.8|136
1652434960000|2022-05-13 09:42:40|15503|15501.5|15503.3|15500.8|15503.7|15501.8|15503|15500.8|39
1652434970000|2022-05-13 09:42:50||15501.8||15501.8||15501.8||15501.8|25
1652434980000|2022-05-13 09:43:00|15503|15501.5|15503.3|15501.8|15503.3|15501.8|15503|15500.8|68
1652434990000|2022-05-13 09:43:10|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|3
1652435000000|2022-05-13 09:43:20|15503.3|15501.5|15503.3|15500.8|15503.3|15501.8|15503|15500.8|19
1652435010000|2022-05-13 09:43:30|15502.7|15501.2|15502.3|15500.8|15503.3|15501.2|15502.3|15500.3|2
1652435020000|2022-05-13 09:43:40|15503.7|15501.2|15504.7|15503.2|15505.1|15503.6|15503.3|15500.8|7
1652435030000|2022-05-13 09:43:50|15505.1|15503.6|15505.1|15502.6|15505.4|15503.6|15504.3|15502.2|69
1652435040000|2022-05-13 09:44:00|15504.7|15502.2|15505.1|15503.6|15505.1|15503.6|15503.7|15502.2|49
1652435050000|2022-05-13 09:44:10|15504.7|15502.2|15504.7|15502.2|15505.1|15502.6|15503.7|15502.2|371
1652435060000|2022-05-13 09:44:20|15504.3|15501.8|15503.7|15502.2|15504.3|15502.2|15503.7|15501.2|13
1652435070000|2022-05-13 09:44:30|||||||||1
1652435080000|2022-05-13 09:44:40|15504.1|15501.6|15503.7|15502.2|15504.1|15502.2|15502.7|15501.2|52
1652435090000|2022-05-13 09:44:50|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|9
1652435100000|2022-05-13 09:45:00|15501.7|15500.2|15502.3|15499.8|15503.1|15500.6|15501.7|15499.8|106
1652435110000|2022-05-13 09:45:10|15502.7|15500.2|15504.7|15502.2|15504.7|15502.2|15502.3|15500.2|377
1652435120000|2022-05-13 09:45:20|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15503.7|15502.1|45
1652435130000|2022-05-13 09:45:30|15506.1|15504.6|15506.1|15503.6|15506.1|15504.6|15505.1|15503.6|145
1652435140000|2022-05-13 09:45:40|15506.4|15503.9|15506.7|15505.2|15506.7|15505.2|15505.1|15503.6|229
1652435150000|2022-05-13 09:45:50|||||||||52
1652435160000|2022-05-13 09:46:00|15506.1|15504.6|15503.7|15502.2|15506.1|15504.6|15503.7|15502.2|54
1652435170000|2022-05-13 09:46:10|15505|15503.5|15506.7|15504.2|15506.7|15505.2|15505|15503.5|108
1652435180000|2022-05-13 09:46:20|15506.3|15504.8|15506.1|15504.6|15506.7|15505.2|15505.7|15503.6|60
1652435190000|2022-05-13 09:46:30|15505.1|15503.6|15505.1|15503.6|15506.1|15504.6|15505.1|15503.2|34
1652435200000|2022-05-13 09:46:40|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|15505.1|15503.6|83
1652435210000|2022-05-13 09:46:50|15505.1|15503.6|15506.1|15503.6|15506.1|15503.6|15505.1|15503.2|77
1652435220000|2022-05-13 09:47:00|15505.4|15503.9|15506.1|15504.6|15506.1|15504.6|15505.1|15503.6|44
1652435230000|2022-05-13 09:47:10|15506.7|15505.2|15506.7|15505.2|15506.7|15505.2|15506.3|15504.2|68
1652435240000|2022-05-13 09:47:20|15506.1|15504.6|15508.1|15506.6|15508.1|15506.6|15506.1|15504.2|149
1652435250000|2022-05-13 09:47:30|15507.1|15505.6|15506.1|15504.6|15507.1|15505.6|15505.1|15503.6|104
1652435260000|2022-05-13 09:47:40|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|15506.1|15504.6|111
1652435270000|2022-05-13 09:47:50|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|39
1652435280000|2022-05-13 09:48:00|15509.1|15505.6|15508.1|15505.6|15509.1|15506.6|15507.1|15505.2|561
1652435290000|2022-05-13 09:48:10|15507.7|15505.2|15507.1|15505.6|15508.1|15506.6|15507.1|15505.2|80
1652435300000|2022-05-13 09:48:20|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|71
1652435310000|2022-05-13 09:48:30|15509.1|15506.9|15509.1|15506.6|15509.1|15506.9|15508.1|15506.6|5
1652435320000|2022-05-13 09:48:40|15508.4|15507.6|15508.1|15506.6|15509.1|15507.6|15508.1|15505.6|50
1652435340000|2022-05-13 09:49:00|15509.1|15507.6|15509.1|15507.6|15509.1|15507.6|15509.1|15506.6|363
1652435350000|2022-05-13 09:49:10|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|130
1652435370000|2022-05-13 09:49:30|15507.1|15505.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|212
1652435380000|2022-05-13 09:49:40|15507.1|15505.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|21
1652435390000|2022-05-13 09:49:50|15509.1|15507.6|15509.1|15506.6|15509.4|15507.6|15508.1|15506.6|407
1652435400000|2022-05-13 09:50:00|15508.1|15505.6|15507.1|15505.6|15508.4|15506.6|15507.1|15505.6|93
1652435410000|2022-05-13 09:50:10|15506.1|15504.6|15507.1|15505.6|15507.1|15505.6|15506.1|15504.6|100
1652435420000|2022-05-13 09:50:20|15507.4|15504.9|15506.1|15504.6|15507.4|15504.9|15506.1|15504.6|2
1652435430000|2022-05-13 09:50:30|15506.8|15505.3|15507.1|15505.6|15507.1|15505.6|15506.8|15504.6|224
1652435440000|2022-05-13 09:50:40|||||||||20
1652435450000|2022-05-13 09:50:50|15507.8|15506.3|15508.1|15506.6|15509.1|15506.9|15507.8|15506.3|38
1652435460000|2022-05-13 09:51:00|15509.1|15507.6|15507.1|15505.6|15509.4|15507.6|15507.1|15505.6|113
1652435470000|2022-05-13 09:51:10|15508.1|15506.6|15508.1|15505.6|15508.1|15506.6|15507.1|15505.2|19
1652435480000|2022-05-13 09:51:20||15506.6||15506.6||15506.6||15506.6|0
1652435490000|2022-05-13 09:51:30|15507.1|15505.6|15508.1|15506.6|15508.4|15506.6|15507.1|15505.6|7
1652435500000|2022-05-13 09:51:40|15509.1|15507.6|15509.1|15507.6|15510.1|15508.6|15509.1|15507.6|25
1652435510000|2022-05-13 09:51:50|15510.1|15508.2|15510.1|15508.6|15510.1|15508.6|15509.1|15507.6|41
1652435520000|2022-05-13 09:52:00|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|12
1652435530000|2022-05-13 09:52:10|15512.1|15510.6|15512.1|15510.6|15512.1|15510.6|15512.1|15510.6|3
1652435540000|2022-05-13 09:52:20|15511.1|15509.6|15512.1|15510.6|15512.1|15510.6|15511.1|15509.6|244
1652435550000|2022-05-13 09:52:30|15513.1||15512.1||15513.1||15512.1||87
1652435560000|2022-05-13 09:52:40|15511.8|15510.3|15513.1|15511.6|15513.1|15511.6|15511.8|15509.6|210
1652435570000|2022-05-13 09:52:50|15514.1|15512.6|15514.1|15512.6|15514.1|15512.6|15514.1|15512.6|47
1652435580000|2022-05-13 09:53:00|15513.1|15511.6|15513.1|15511.6|15513.1|15511.6|15513.1|15511.6|142
1652435590000|2022-05-13 09:53:10|15514.1|15512.6|15514.1|15512.6|15514.1|15512.6|15514.1|15511.6|88
1652435600000|2022-05-13 09:53:20|15513.1|15511.6|15514.1|15512.6|15514.1|15512.6|15513.1|15511.2|565
1652435610000|2022-05-13 09:53:30|15515.1|15513.6|15516.1|15514.6|15516.1|15514.6|15515.1|15513.6|103
1652435620000|2022-05-13 09:53:40|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|9
1652435630000|2022-05-13 09:53:50|15515.3|15513.8|15514.1|15512.6|15516.4|15514.6|15514.1|15512.6|101
1652435640000|2022-05-13 09:54:00|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|15514.1|15512.6|60
1652435650000|2022-05-13 09:54:10|15515.4|15512.9|15514.1|15512.6|15515.4|15513.6|15513.1|15511.6|180
1652435660000|2022-05-13 09:54:20|15515.1|15513.6|15513.1|15511.6|15515.1|15513.6|15513.1|15511.6|197
1652435670000|2022-05-13 09:54:30|15514.1|15512.6|15514.1|15512.6|15514.4|15512.6|15513.1|15511.6|49
1652435680000|2022-05-13 09:54:40|||||||||13
1652435690000|2022-05-13 09:54:50|15514.7|15512.2|15516.1|15514.6|15516.1|15514.6|15514.1|15512.2|37
1652435700000|2022-05-13 09:55:00|||||||||8
1652435710000|2022-05-13 09:55:10|15515.1|15513.6|15514.1|15512.6|15515.1|15513.6|15514.1|15512.6|54
1652435720000|2022-05-13 09:55:20|15516.1|15514.6|15516.1|15514.6|15516.1|15514.6|15516.1|15514.6|4
1652435730000|2022-05-13 09:55:30|15517.1|15515.6|15516.1|15514.6|15517.1|15515.6|15516.1|15514.6|78
1652435740000|2022-05-13 09:55:40|15516.4|15514.9|15518.4|15516.9|15518.4|15516.9|15516.4|15514.9|179
1652435750000|2022-05-13 09:55:50|15517.4|15515.9|15518.4|15516.9|15518.4|15516.9|15517.4|15515.9|85
1652435760000|2022-05-13 09:56:00|15517.4|15515.9|15515.1|15513.6|15517.8|15515.9|15515.1|15513.6|108
1652435770000|2022-05-13 09:56:10|15516.1|15514.6|15516.4|15514.9|15517.8|15515.9|15516.1|15514.6|47
1652435780000|2022-05-13 09:56:20|15517.4|15515.9|15518.4|15516.9|15518.4|15516.9|15517.4|15514.9|39
1652435790000|2022-05-13 09:56:30|15518.1|15515.9|15517.4|15515.9|15518.1|15516.9|15517.4|15515.6|205
1652435800000|2022-05-13 09:56:40|15518.4|15516.9|15517.4|15515.9|15519.4|15517.9|15517.4|15515.9|324
1652435810000|2022-05-13 09:56:50|||||||||19
1652435820000|2022-05-13 09:57:00|15518.4|15516.9|15518.4|15516.9|15518.4|15516.9|15518.1|15515.9|124
1652435830000|2022-05-13 09:57:10|15518.1|15515.6|15519.8|15518.3|15519.8|15518.3|15518.1|15515.6|105
1652435840000|2022-05-13 09:57:20|15520.8|15518.9|15520.8|15519.3|15520.8|15519.3|15519.8|15518.3|107
1652435850000|2022-05-13 09:57:30|15520.4|15518.9|15520.8|15519.3|15520.8|15519.3|15520.4|15518.3|103
1652435860000|2022-05-13 09:57:40|||||||||3
1652435870000|2022-05-13 09:57:50|||||||||69
1652435880000|2022-05-13 09:58:00|15521.8|15520.3|15521.8|15519.3|15521.8|15520.3|15520.8|15519.3|72
1652435890000|2022-05-13 09:58:10|15520.8|15520.3|15521.8|15520.3|15521.8|15520.3|15520.8|15520.3|48
1652435900000|2022-05-13 09:58:20|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|77
1652435910000|2022-05-13 09:58:30|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|15520.8|15519.3|216
1652435920000|2022-05-13 09:58:40|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|505
1652435930000|2022-05-13 09:58:50|15520.1|15518.6|15521.8|15520.3|15521.8|15520.3|15519.8|15518.3|104
1652435940000|2022-05-13 09:59:00|15520.8|15519.3|15520.8|15519.3|15521.8|15520.3|15520.8|15519.3|164
1652435950000|2022-05-13 09:59:10|15521.8|15520.3|15522.8|15521.3|15522.8|15521.3|15520.8|15519.3|1235
1652435960000|2022-05-13 09:59:20|15523.8|15522.3|15525.8|15524.3|15525.8|15524.3|15523.8|15522.3|330
1652435970000|2022-05-13 09:59:30|15526.8|15525.3|15525.8|15524.3|15527.4|15525.3|15525.8|15524.3|326
1652435980000|2022-05-13 09:59:40|15526.8|15525.3|15527.1|15525.6|15528.1|15526.3|15526.8|15525.3|125
1652435990000|2022-05-13 09:59:50|15527.8|15525.3|15523.8|15522.3|15527.8|15526.3|15522.8|15521.3|585
1652436000000|2022-05-13 10:00:00|15523.5|15522|15521.8|15520.3|15523.5|15522|15521.8|15520.3|151
1652436010000|2022-05-13 10:00:10|15521.5|15520|15519.8|15518.3|15521.5|15520|15519.4|15517.9|226
1652436020000|2022-05-13 10:00:20|||||||||36
1652436030000|2022-05-13 10:00:30|15518.4|15516.9|15517.4|15515.9|15519.8|15518.3|15517.4|15515.9|276
1652436040000|2022-05-13 10:00:40|15517.8|15514.9|15517.4|15515.9|15518.8|15516.3|15517.1|15514.9|140
1652436050000|2022-05-13 10:00:50|15516.4|15514.9|15516.4|15514.9|15516.4|15514.9|15516.4|15514.9|54
1652436060000|2022-05-13 10:01:00|15516.1|15514.6|15516.4|15514.9|15517.4|15515.6|15515.7|15513.6|90
1652436070000|2022-05-13 10:01:10|15517.4|15515.6|15517.4|15515.9|15518.8|15516.9|15516.4|15514.9|107
1652436080000|2022-05-13 10:01:20|15518.4|15514.9|15516.4|15514.9|15518.4|15514.9|15516.4|15514.9|32
1652436090000|2022-05-13 10:01:30|15516.1|15514.6|15516.4|15514.9|15517.4|15515.9|15515.7|15513.6|99
1652436100000|2022-05-13 10:01:40|15517.4|15515.9|15515.1|15513.6|15517.4|15515.9|15515.1|15513.6|152
1652436110000|2022-05-13 10:01:50|15513.3|15511.8|15512.1|15510.6|15514.1|15512.6|15512.1|15510.6|281
1652436120000|2022-05-13 10:02:00|15511.1|15509.6|15510.1|15508.6|15511.4|15509.6|15510.1|15508.6|172
1652436130000|2022-05-13 10:02:10|15511.1|15508.9|15511.1|15508.6|15511.1|15508.9|15510.1|15508.6|103
1652436140000|2022-05-13 10:02:20|15510.1|15509.6|15511.1|15509.6|15512.1|15510.6|15510.1|15509.6|151
1652436150000|2022-05-13 10:02:30|15510.8|15509.3|15510.1|15508.6|15511.1|15509.6|15509.1|15507.2|194
1652436160000|2022-05-13 10:02:40|15509.3|15507.8|15509.1|15507.6|15510.1|15508.6|15509.1|15507.6|109
1652436170000|2022-05-13 10:02:50|15510.1|15508.6|15510.1|15508.6|15510.1|15508.6|15510.1|15508.6|47
1652436180000|2022-05-13 10:03:00|15511.1|15509.6|15510.1|15508.6|15511.1|15509.6|15510.1|15507.6|91
1652436190000|2022-05-13 10:03:10|15511.1|15508.9|15510.1|15508.6|15511.1|15508.9|15510.1|15508.6|35
1652436200000|2022-05-13 10:03:20|15509.8|15508.3|15508.1|15506.6|15510.4|15508.6|15508.1|15506.6|79
1652436210000|2022-05-13 10:03:30|15509.1|15507.6|15509.1|15507.6|15509.1|15507.6|15508.1|15506.6|114
1652436220000|2022-05-13 10:03:40|15508.8|15507.3|15509.1|15507.6|15509.4|15507.6|15508.1|15506.6|216
1652436230000|2022-05-13 10:03:50|15509.4|15507.9|15508.1|15506.6|15509.4|15507.9|15508.1|15506.6|51
1652436240000|2022-05-13 10:04:00|15509.1|15506.9|15507.1|15505.6|15509.1|15506.9|15507.1|15505.6|48
1652436250000|2022-05-13 10:04:10|15508.1|15506.2|15508.1|15506.6|15508.1|15506.6|15507.7|15506.2|42
1652436260000|2022-05-13 10:04:20|15507.8|15506.3|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|76
1652436270000|2022-05-13 10:04:30|15509.1|15507.6|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|49
1652436280000|2022-05-13 10:04:40|15509.1|15505.6|15509.1|15507.6|15509.1|15507.6|15509.1|15505.6|19
1652436290000|2022-05-13 10:04:50|15508.1|15506.6|15508.1|15505.6|15508.1|15506.6|15508.1|15505.6|38
1652436300000|2022-05-13 10:05:00|15507.4|15505.9|15507.1|15505.6|15508.1|15506.6|15507.1|15504.6|84
1652436310000|2022-05-13 10:05:10|||||||||1
1652436320000|2022-05-13 10:05:20|15508.1|15506.6|15506.1|15504.6|15508.1|15506.6|15506.1|15504.6|82
1652436330000|2022-05-13 10:05:30|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|15506.1|15504.6|142
1652436340000|2022-05-13 10:05:40|15508.1|15506.6|15509.1|15507.6|15509.1|15507.6|15507.1|15505.6|162
1652436350000|2022-05-13 10:05:50|15508.8|15507.3|15509.1|15506.6|15509.1|15507.6|15508.1|15506.6|239
1652436360000|2022-05-13 10:06:00|15508.1|15507.2|15509.1|15506.6|15509.1|15507.6|15508.1|15506.6|49
1652436370000|2022-05-13 10:06:10|15508.4|15506.9|15508.1|15506.6|15509.4|15507.6|15508.1|15506.6|107
1652436380000|2022-05-13 10:06:20|15508.4|15506.9|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|41
1652436390000|2022-05-13 10:06:30|15507.1|15505.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|147
1652436400000|2022-05-13 10:06:40|15508.1|15506.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|28
1652436410000|2022-05-13 10:06:50|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|40
1652436420000|2022-05-13 10:07:00|||||||||84
1652436430000|2022-05-13 10:07:10|15504.4|15502.9|15502.1|15500.6|15504.4|15502.9|15502.1|15500.6|71
1652436440000|2022-05-13 10:07:20|||||||||79
1652436450000|2022-05-13 10:07:30|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|32
1652436460000|2022-05-13 10:07:40|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|42
1652436480000|2022-05-13 10:08:00|15501.7|15500.2|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|159
1652436490000|2022-05-13 10:08:10|15501.7|15500.2|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|26
1652436500000|2022-05-13 10:08:20|||||||||4
1652436510000|2022-05-13 10:08:30|15501.7|15500.2|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|107
1652436520000|2022-05-13 10:08:40|15502.4|15500.9|15501.7|15500.2|15502.4|15500.9|15501.7|15500.2|151
1652436530000|2022-05-13 10:08:50|15502.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|165
1652436540000|2022-05-13 10:09:00||15499.2||15500.2||15500.2||15499.2|24
1652436550000|2022-05-13 10:09:10||15499.2||15499.2||15499.2||15499.2|101
1652436560000|2022-05-13 10:09:20|15501.1|15499.6|15501.7|15500.2|15501.7|15500.2|15500.7|15499.2|102
1652436570000|2022-05-13 10:09:30|15501|15499.2|15500.7|15498.2|15501.7|15500.2|15500.7|15498.2|37
1652436580000|2022-05-13 10:09:40|15499.7||15499.7||15500.7||15499.7||31
1652436590000|2022-05-13 10:09:50|15500.3|15497.8|15501.7|15500.2|15501.7|15500.2|15500.3|15497.8|150
1652436600000|2022-05-13 10:10:00|15502.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|14
1652436610000|2022-05-13 10:10:10|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|15501.7|15501.2|48
1652436620000|2022-05-13 10:10:20|15503|15501.5|15503.7|15502.2|15503.7|15502.2|15503|15501.5|125
1652436630000|2022-05-13 10:10:30|15502.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|263
1652436640000|2022-05-13 10:10:40|15502.4|15500.9|15501.7|15500.2|15502.4|15500.9|15501.7|15500.2|105
1652436650000|2022-05-13 10:10:50|15502.4|15500.9|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|86
1652436660000|2022-05-13 10:11:00|15501.7|15500.2|15501.7|15500.2|15502.7|15500.9|15500.7|15498.8|322
1652436670000|2022-05-13 10:11:10|||||||||450
1652436680000|2022-05-13 10:11:20|15502.7|15500.9|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|102
1652436690000|2022-05-13 10:11:30|15503.7|15502.2|15503.7|15502.2|15503.7|15502.2|15503.7|15502.2|89
1652436700000|2022-05-13 10:11:40|15502.7|15501.2|15503.7|15501.2|15503.7|15501.2|15502.7|15500.8|63
1652436710000|2022-05-13 10:11:50|15504.1|15501.6|15503.7|15502.2|15505.1|15503.6|15503.7|15501.6|75
1652436720000|2022-05-13 10:12:00|15504.7|15503.2|15505.1|15503.6|15505.1|15503.6|15503.7|15502.2|70
1652436730000|2022-05-13 10:12:10|15506.1|15504.6|15505.1|15503.6|15506.1|15504.6|15505.1|15503.6|152
1652436740000|2022-05-13 10:12:20|15504.8|15503.3|15502.1|15500.6|15505.1|15503.3|15502.1|15500.6|74
1652436750000|2022-05-13 10:12:30|||||||||42
1652436760000|2022-05-13 10:12:40|15503.1|15501.6|15503.1|15501.6|15503.6|15501.6|15502.7|15500.6|24
1652436770000|2022-05-13 10:12:50|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|73
1652436780000|2022-05-13 10:13:00|||||||||29
1652436790000|2022-05-13 10:13:10|15506.1|15504.6|15506.1|15504.6|15507.1|15505.3|15506.1|15504.6|225
1652436800000|2022-05-13 10:13:20|15506.4|15503.9|15505.1|15503.6|15506.4|15503.9|15505.1|15503.6|201
1652436810000|2022-05-13 10:13:30|15506.1|15504.2|15505.1|15503.6|15506.1|15504.6|15504.1|15502.2|76
1652436820000|2022-05-13 10:13:40|15506.1|15504.6|15506.1|15504.6|15507.1|15505.6|15505.1|15504.6|187
1652436830000|2022-05-13 10:13:50|15507.1|15504.9|15507.1|15505.6|15508.1|15506.6|15506.4|15504.6|98
1652436850000|2022-05-13 10:14:10|15508.1|15506.6|15509.7|15508.2|15509.7|15508.2|15508.1|15506.6|337
1652436860000|2022-05-13 10:14:20|15510|15508.5|15511.1|15509.6|15512.1|15510.6|15510|15508.5|246
1652436870000|2022-05-13 10:14:30|15511.4|15509.9|15509.1|15507.6|15511.4|15509.9|15509.1|15507.6|20
1652436880000|2022-05-13 10:14:40|15508.1|15506.6|15510.1|15508.6|15510.1|15508.6|15508.1|15506.6|53
1652436890000|2022-05-13 10:14:50|15509.1|15507.6|15509.1|15507.6|15509.1|15507.6|15509.1|15507.6|77
1652436900000|2022-05-13 10:15:00|15510.1|15508.6|15510.1|15508.6|15510.1|15508.6|15509.1|15507.6|66
1652436910000|2022-05-13 10:15:10|15509.1|15507.6|15509.1|15507.6|15510.1|15508.6|15509.1|15507.6|54
1652436920000|2022-05-13 10:15:20|15509.3|15507.8|15510.1|15508.6|15510.1|15508.6|15509.1|15507.6|237
1652436930000|2022-05-13 10:15:30|15510.8|15509.3|15513.1|15511.6|15513.1|15511.6|15510.7|15509.2|143
1652436940000|2022-05-13 10:15:40|15514.1|15512.6|15513.1|15511.6|15515.1|15513.6|15513.1|15511.2|183
1652436950000|2022-05-13 10:15:50|15514.1|15511.9|15513.1|15511.6|15514.1|15511.9|15513.1|15511.2|10
1652436960000|2022-05-13 10:16:00|15513.3|15511.8|15513.1|15511.6|15514.1|15512.6|15513.1|15511.6|220
1652436970000|2022-05-13 10:16:10|15512.7|15510.6|15511.1|15509.6|15512.7|15511.2|15511.1|15509.6|226
1652436980000|2022-05-13 10:16:20|15510.1|15508.6|15510.1|15508.6|15511.1|15509.6|15510.1|15508.6|17
1652436990000|2022-05-13 10:16:30|15509.1|15507.6|15507.1|15505.6|15509.1|15507.6|15507.1|15505.2|239
1652437000000|2022-05-13 10:16:40|15508.4|15505.9|15511.1|15509.6|15511.1|15509.6|15507.7|15505.6|169
1652437010000|2022-05-13 10:16:50|15511.4|15509.9|15512.1|15510.6|15512.1|15510.6|15511.4|15509.9|108
1652437020000|2022-05-13 10:17:00|15511.1|15509.6|15510.1|15508.6|15511.1|15509.6|15510.1|15508.6|183
1652437030000|2022-05-13 10:17:10|15509.1|15507.6|15510.1|15508.6|15510.1|15508.6|15509.1|15507.6|147
1652437040000|2022-05-13 10:17:20|15509.1|15507.6|15510.1|15507.6|15510.1|15508.2|15509.1|15507.6|11
1652437050000|2022-05-13 10:17:30|15509.1|15506.6|15509.1|15507.6|15509.1|15507.6|15508.1|15506.6|30
1652437060000|2022-05-13 10:17:40|15509.8|15508.3|15510.1|15508.6|15511.1|15508.6|15509.7|15507.6|25
1652437070000|2022-05-13 10:17:50|15511.1||15510.1||15511.1||15510.1||22
1652437080000|2022-05-13 10:18:00|15512.1|15510.6|15511.1|15509.6|15512.1|15510.6|15511.1|15509.6|289
1652437090000|2022-05-13 10:18:10|15512.1|15510.6|15514.1|15512.6|15514.1|15512.6|15512.1|15510.6|184
1652437100000|2022-05-13 10:18:20|15514.3|15512.8|15515.1|15513.6|15515.1|15513.6|15514.3|15512.8|184
1652437110000|2022-05-13 10:18:30|15515.4|15513.9|15513.1|15511.6|15515.4|15513.9|15513.1|15511.6|174
1652437120000|2022-05-13 10:18:40|15514.1|15512.6|15514.1|15512.6|15514.1|15512.6|15513.1|15511.6|63
1652437130000|2022-05-13 10:18:50|15515.1|15513.6|15514.1|15512.6|15515.1|15513.6|15514.1|15512.6|51
1652437140000|2022-05-13 10:19:00|15515.1|15513.6|15514.1|15512.6|15515.4|15513.9|15514.1|15512.6|46
1652437150000|2022-05-13 10:19:10|15514.3|15512.8|15516.4|15514.9|15516.8|15514.9|15514.3|15512.8|255
1652437160000|2022-05-13 10:19:20|15516.2|15514.7|15515.1|15513.6|15516.2|15514.7|15515.1|15513.6|138
1652437170000|2022-05-13 10:19:30|15516.1|15514.6|15517.4|15515.9|15517.4|15515.9|15516.1|15514.6|173
1652437180000|2022-05-13 10:19:40|15516.4|15514.9|15517.4|15515.9|15517.4|15515.9|15516.4|15514.6|358
1652437190000|2022-05-13 10:19:50|||||||||171
1652437200000|2022-05-13 10:20:00|15516.4|15514.9|15515.1|15512.6|15517.4|15515.9|15514.1|15512.6|130
1652437210000|2022-05-13 10:20:10|15514.7|15512.2|15513.1|15511.6|15515.1|15512.6|15513.1|15511.2|25
1652437220000|2022-05-13 10:20:20|15514.1|15512.6|15515.1|15513.6|15515.1|15513.6|15514.1|15512.6|15
1652437230000|2022-05-13 10:20:30|15514.1|15512.6|15514.1|15512.6|15515.1|15512.6|15514.1|15512.6|16
1652437240000|2022-05-13 10:20:40|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|27
1652437250000|2022-05-13 10:20:50|15516.1|15514.6|15515.1|15513.6|15516.1|15514.6|15515.1|15513.6|29
1652437260000|2022-05-13 10:21:00|15516.1|15514.2|15518.4|15516.9|15518.4|15516.9|15515.7|15514.2|80
1652437270000|2022-05-13 10:21:10|15519.4|15517.9|15521.8|15520.3|15521.8|15520.3|15519.4|15517.9|267
1652437280000|2022-05-13 10:21:20|||||||||21
1652437290000|2022-05-13 10:21:30|||||||||3
1652437300000|2022-05-13 10:21:40|15522.8|15521.3|15521.8|15520.3|15522.8|15521.3|15521.8|15520.3|395
1652437320000|2022-05-13 10:22:00|15521.1|15519.6|15521.8|15520.3|15522.2|15520.3|15520.8|15519.3|208
1652437330000|2022-05-13 10:22:10|15522.8|15521.3|15523.8|15522.3|15523.8|15522.3|15521.8|15520.3|99
1652437340000|2022-05-13 10:22:20|||||||||10
1652437350000|2022-05-13 10:22:30|15525.3|15521.8|15524.8|15523.3|15525.3|15523.3|15524.8|15521.8|517
1652437360000|2022-05-13 10:22:40|15523.8|15522.3|15524.8|15523.3|15524.8|15523.3|15523.8|15522.3|122
1652437370000|2022-05-13 10:22:50|15523.8|15522.3|15523.8|15522.3|15524.8|15523.3|15523.8|15522.3|88
1652437380000|2022-05-13 10:23:00|15523.2|15521.7|15523.8|15522.3|15524.8|15523.3|15522.8|15520.9|250
1652437390000|2022-05-13 10:23:10|15522.8|15521.3|15521.8|15520.3|15523.8|15522.3|15521.8|15519.9|39
1652437400000|2022-05-13 10:23:20|15522.8|15519.3|15522.8|15521.3|15522.8|15521.3|15522.4|15519.3|253
1652437410000|2022-05-13 10:23:30|15521.8|15520.3|15522.8|15521.3|15523.2|15521.3|15520.8|15519.3|92
1652437420000|2022-05-13 10:23:40|15522.4|15520.9|15521.8|15520.3|15522.4|15520.9|15521.4|15519.7|131
1652437430000|2022-05-13 10:23:50|15521.4|15519.9|15521.8|15520.3|15522.2|15520.3|15520.8|15519.3|87
1652437440000|2022-05-13 10:24:00|15521.2|15519.3|15520.8|15519.3|15521.3|15519.8|15520.8|15519.3|8
1652437450000|2022-05-13 10:24:10|15521.5|15520|15522.8|15521.3|15522.8|15521.3|15521.5|15520|164
1652437460000|2022-05-13 10:24:20|15523.8|15522.3|15523.8|15522.3|15524.8|15523.3|15523.8|15522.3|49
1652437470000|2022-05-13 10:24:30|15524.8|15523.3|15524.8|15523.3|15524.8|15523.3|15523.8|15523.3|51
1652437480000|2022-05-13 10:24:40|15524.5|15522.3|15522.8|15521.3|15524.5|15523.3|15521.8|15520.3|183
1652437490000|2022-05-13 10:24:50|15521.8|15520.3|15523.8|15522.3|15523.8|15522.3|15521.8|15519.9|44
1652437500000|2022-05-13 10:25:00|15522.8|15521.3|15522.8|15521.3|15523.8|15522.3|15522.8|15520.9|131
1652437510000|2022-05-13 10:25:10|15522.5|15521|15521.8|15520.3|15522.8|15521.3|15521.8|15519.3|65
1652437520000|2022-05-13 10:25:20|15520.8|15519.3|15522.8|15521.3|15522.8|15521.3|15520.8|15519.3|45
1652437530000|2022-05-13 10:25:30|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|11
1652437540000|2022-05-13 10:25:40|15522.8||15521.8||15522.8||15521.8||16
1652437550000|2022-05-13 10:25:50|15522.8|15521.3|15520.8|15519.3|15522.8|15521.3|15520.8|15519.3|161
1652437560000|2022-05-13 10:26:00|15519.8|15518.3|15520.8|15519.3|15520.8|15519.3|15519.8|15518.3|28
1652437570000|2022-05-13 10:26:10|15519.8|15518.3|15520.8|15518.3|15520.8|15519.3|15519.8|15517.9|31
1652437580000|2022-05-13 10:26:20|15519.8|15517.9|15519.8|15518.3|15520.8|15518.7|15519.8|15517.9|11
1652437590000|2022-05-13 10:26:30|15518.4|15516.9|15519.8|15518.3|15519.8|15518.3|15518.4|15516.9|230
1652437600000|2022-05-13 10:26:40|15519.4|15517.3|15520.8|15519.3|15521.2|15519.3|15518.4|15516.9|98
1652437610000|2022-05-13 10:26:50|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|15519.8|15518.3|1661
1652437620000|2022-05-13 10:27:00|15520.8|15519.3|15519.8|15518.3|15521.8|15519.3|15519.8|15518.3|128
1652437630000|2022-05-13 10:27:10|15518.4|15517.3|15516.4|15514.9|15518.4|15517.3|15516.4|15514.6|96
1652437640000|2022-05-13 10:27:20|15516.8|15515.3|15517.4|15515.9|15517.4|15515.9|15516.8|15514.9|98
1652437650000|2022-05-13 10:27:30|15516.4|15514.9|15517.4|15515.9|15518.4|15516.9|15516.4|15514.9|25
1652437660000|2022-05-13 10:27:40|||||||||3
1652437670000|2022-05-13 10:27:50|15517.7|15516.2|15518.4|15516.9|15518.8|15517.3|15517.7|15516.2|154
1652437680000|2022-05-13 10:28:00|15517.4|15515.9|15517.4|15515.9|15517.4|15515.9|15517.4|15515.9|7
1652437690000|2022-05-13 10:28:10|15518.4|15516.9|15520.8|15519.3|15520.8|15519.3|15518.4|15516.9|21
1652437700000|2022-05-13 10:28:20|15519.8|15518.3|15518.4|15516.9|15519.8|15518.3|15518.4|15516.9|192
1652437710000|2022-05-13 10:28:30|15518.8|15516.3|15518.4|15516.9|15518.8|15516.9|15517.8|15515.9|30
1652437720000|2022-05-13 10:28:40||15515.9||15516.9||15516.9||15515.9|3
1652437730000|2022-05-13 10:28:50|15517.4|15515.9|15517.4|15515.9|15517.4|15515.9|15517.4|15515.9|16
1652437740000|2022-05-13 10:29:00|15516.4|15514.9|15517.4|15515.9|15517.8|15515.9|15516.4|15514.9|23
1652437750000|2022-05-13 10:29:10|||||||||5
1652437760000|2022-05-13 10:29:20|15517.8|15515.3|15518.4|15516.9|15518.4|15516.9|15517.4|15515.3|64
1652437770000|2022-05-13 10:29:30|15518.8|15517.3|15521.8|15519.3|15521.8|15519.3|15518.8|15517.3|142
1652437780000|2022-05-13 10:29:40|15521.2|15519.7|15520.8|15519.3|15521.8|15519.7|15520.8|15518.7|17
1652437790000|2022-05-13 10:29:50|15519.8|15518.3|15519.8|15518.3|15519.8|15518.3|15519.8|15518.3|51
1652437800000|2022-05-13 10:30:00|15519.4|15516.9|15518.4|15516.9|15519.8|15518.3|15518.4|15516.9|61
1652437810000|2022-05-13 10:30:10|15519.8|15518.3|15519.8|15518.3|15521.2|15519.3|15519.4|15516.9|123
1652437830000|2022-05-13 10:30:30|||||||||96
1652437840000|2022-05-13 10:30:40|15520.2|15517.7|15519.8|15518.3|15520.2|15518.3|15519.4|15517.3|23
1652437850000|2022-05-13 10:30:50|15520.8|15519.3|15522.8|15520.3|15522.8|15521.3|15519.8|15517.9|97
1652437860000|2022-05-13 10:31:00|15522.2|15521.3|15520.8|15519.3|15522.2|15521.3|15520.8|15519.3|20
1652437870000|2022-05-13 10:31:10|||||||||51
1652437890000|2022-05-13 10:31:30|||||||||10
1652437900000|2022-05-13 10:31:40|||||||||7
1652437910000|2022-05-13 10:31:50|15521.8|15520.3|15521.8|15520.3|15522.8|15521.3|15521.8|15520.3|176
1652437920000|2022-05-13 10:32:00|||||||||12
1652437930000|2022-05-13 10:32:10|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|40
1652437940000|2022-05-13 10:32:20|15521.2|15518.7|15518.4|15516.9|15521.2|15518.7|15518.4|15516.9|52
1652437950000|2022-05-13 10:32:30|15517.4|15515.9|15516.4|15514.9|15517.4|15515.9|15516.4|15514.9|23
1652437960000|2022-05-13 10:32:40|15515.7|15514.2|15516.4|15514.9|15516.4|15514.9|15515.7|15514.2|25
1652437970000|2022-05-13 10:32:50|15516.7|15515.2|15516.4|15514.9|15516.7|15515.2|15516.4|15514.9|65
1652437980000|2022-05-13 10:33:00|15516.8|15514.3|15514.1|15512.6|15516.8|15514.3|15514.1|15512.6|236
1652437990000|2022-05-13 10:33:10|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|34
1652438000000|2022-05-13 10:33:20|15514.8|15513.3|15515.1|15513.6|15515.4|15513.6|15514.1|15512.6|97
1652438010000|2022-05-13 10:33:30|15514.1|15512.6|15514.1|15512.6|15514.1|15512.6|15514.1|15512.6|9
1652438020000|2022-05-13 10:33:40|15515.1|15513.6|15514.1|15512.6|15515.4|15513.6|15514.1|15512.6|13
1652438030000|2022-05-13 10:33:50|15515.1|15513.6|15514.1|15512.6|15515.4|15513.9|15514.1|15512.6|60
1652438040000|2022-05-13 10:34:00|15515.1|15513.6|15513.1|15511.6|15515.4|15513.6|15513.1|15511.6|20
1652438050000|2022-05-13 10:34:10|15514.1||15514.1||15514.1||15514.1||24
1652438060000|2022-05-13 10:34:20|15513.7|15511.2|15513.1|15511.6|15515.1|15512.9|15513.1|15511.2|18
1652438070000|2022-05-13 10:34:30|15514.1|15512.6|15514.1|15512.6|15514.1|15512.6|15513.1|15511.6|11
1652438080000|2022-05-13 10:34:40|15513.7|15511.6|15514.1|15512.6|15514.1|15512.6|15513.1|15511.6|45
1652438090000|2022-05-13 10:34:50|15513.1|15511.6|15512.1|15510.6|15513.1|15511.6|15512.1|15509.6|60
1652438100000|2022-05-13 10:35:00|15511.4|15509.9|15511.1|15509.6|15512.1|15510.6|15510.1|15508.6|111
1652438110000|2022-05-13 10:35:10|15510.1|15508.6|15510.1|15508.6|15511.1|15509.6|15510.1|15508.6|76
1652438120000|2022-05-13 10:35:20|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|2
1652438130000|2022-05-13 10:35:30|15511.4|15508.6|15511.4|15509.9|15511.4|15509.9|15511.4|15508.6|57
1652438140000|2022-05-13 10:35:40|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|2
1652438150000|2022-05-13 10:35:50|15512.1|15510.6|15512.1|15510.6|15512.1|15510.6|15511.1|15510.6|21
1652438160000|2022-05-13 10:36:00|15512.4|15509.9|15511.1|15509.6|15512.4|15510.6|15511.1|15509.6|54
1652438170000|2022-05-13 10:36:10|15510.1|15508.6|15510.1|15508.6|15511.1|15508.6|15510.1|15508.6|25
1652438180000|2022-05-13 10:36:20|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|21
1652438190000|2022-05-13 10:36:30|||||||||17
1652438200000|2022-05-13 10:36:40|15510.1|15508.6|15509.1|15507.6|15510.1|15508.6|15508.1|15506.6|46
1652438210000|2022-05-13 10:36:50|15510.1|15507.1|15510.1|15508.6|15510.1|15508.6|15509.1|15507.1|39
1652438220000|2022-05-13 10:37:00|15509.7|15507.2|15509.1|15507.6|15510.1|15508.6|15509.1|15507.2|24
1652438230000|2022-05-13 10:37:10|15508.1|15506.6|15509.1|15507.6|15509.4|15507.6|15507.1|15505.2|52
1652438240000|2022-05-13 10:37:20|15508.1|15506.6|15509.1|15507.6|15509.1|15507.6|15508.1|15506.6|79
1652438250000|2022-05-13 10:37:30|15508.1|15506.6|15509.1|15507.6|15509.1|15507.6|15508.1|15506.6|68
1652438260000|2022-05-13 10:37:40|15509.4|15506.9|15510.1|15508.6|15510.1|15508.6|15509.1|15506.9|12
1652438270000|2022-05-13 10:37:50|15509.1|15507.6|15509.1|15507.6|15509.1|15507.6|15509.1|15507.6|30
1652438280000|2022-05-13 10:38:00|15509.4|15506.9|15509.1|15507.6|15509.4|15507.6|15508.1|15506.6|32
1652438290000|2022-05-13 10:38:10|15509.8|15508.3|15510.1|15508.6|15511.1|15508.9|15509.8|15508.3|170
1652438300000|2022-05-13 10:38:20|15509.7|15507.6|15509.1|15507.6|15510.1|15508.6|15509.1|15507.6|55
1652438310000|2022-05-13 10:38:30|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|23
1652438330000|2022-05-13 10:38:50|15509.1|15507.6|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|61
1652438340000|2022-05-13 10:39:00|15507.1|15505.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|68
1652438360000|2022-05-13 10:39:20|15507.4|15504.9|15507.1|15504.6|15507.4|15504.9|15507.1|15504.6|108
1652438370000|2022-05-13 10:39:30|15506.4|15504.9|15507.1|15505.6|15507.1|15505.6|15506.4|15504.9|139
1652438380000|2022-05-13 10:39:40|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|49
1652438390000|2022-05-13 10:39:50|||||||||10
1652438400000|2022-05-13 10:40:00|15507.1|15505.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|58
1652438410000|2022-05-13 10:40:10|15510.1|15508.6|15512.1|15509.6|15512.4|15510.6|15510.1|15508.6|101
1652438420000|2022-05-13 10:40:20|15511.7|15510.2|15511.1|15509.6|15512.4|15510.6|15511.1|15509.2|106
1652438430000|2022-05-13 10:40:30|15510.7|15508.6|15511.1|15508.6|15511.4|15509.6|15510.7|15508.6|6
1652438440000|2022-05-13 10:40:40|15510.7|15508.2|15510.1|15508.6|15510.7|15508.6|15510.1|15508.2|5
1652438450000|2022-05-13 10:40:50|15510.4|15507.9|15510.1|15508.6|15510.4|15508.6|15509.1|15507.6|20
1652438460000|2022-05-13 10:41:00|15510.4|15507.6|15508.1|15505.6|15510.4|15508.6|15508.1|15505.6|25
1652438470000|2022-05-13 10:41:10||15506.6||15506.6||15506.6||15506.6|107
1652438480000|2022-05-13 10:41:20|15507.1|15505.6|15507.1|15505.6|15508.1|15505.9|15507.1|15504.6|28
1652438490000|2022-05-13 10:41:30|15508.1|15506.6|15508.1|15505.6|15508.1|15506.6|15507.7|15505.6|4
1652438500000|2022-05-13 10:41:40|15507.1|15506.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|40
1652438510000|2022-05-13 10:41:50|15507.1|15505.6|15509.1|15507.6|15509.1|15507.6|15507.1|15505.6|25
1652438520000|2022-05-13 10:42:00|15510.1|15507.2|15509.1|15507.6|15510.1|15507.6|15509.1|15507.2|84
1652438530000|2022-05-13 10:42:10|15510.1|15508.3|15510.1|15508.6|15510.1|15508.6|15509.1|15507.6|73
1652438540000|2022-05-13 10:42:20|||||||||19
1652438550000|2022-05-13 10:42:30|15509.1|15507.6|15508.1|15506.6|15510.1|15507.9|15508.1|15506.6|19
1652438560000|2022-05-13 10:42:40|15507.1|15505.6|15509.1|15506.6|15509.1|15507.6|15507.1|15505.6|24
1652438570000|2022-05-13 10:42:50|15508.1|15505.6|15507.1|15505.6|15508.1|15505.6|15507.1|15505.6|18
1652438580000|2022-05-13 10:43:00|15508.1|15506.6|15509.1|15507.6|15509.1|15507.6|15508.1|15506.6|161
1652438590000|2022-05-13 10:43:10|15510.1|15508.6|15509.1|15507.6|15510.1|15508.6|15509.1|15507.6|155
1652438600000|2022-05-13 10:43:20|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|15507.4|15505.6|3
1652438610000|2022-05-13 10:43:30|15509.1|15507.2|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|44
1652438620000|2022-05-13 10:43:40|||||||||7
1652438630000|2022-05-13 10:43:50|15509.1|15507.6|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|60
1652438640000|2022-05-13 10:44:00|15507.8|15506.3|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|18
1652438650000|2022-05-13 10:44:10||15505.6||15505.6||15505.6||15505.6|10
1652438660000|2022-05-13 10:44:20|15507.1|15506.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|67
1652438670000|2022-05-13 10:44:30|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|15506.8|15504.6|42
1652438680000|2022-05-13 10:44:40|15507.4|15504.9|15508.1|15506.6|15508.1|15506.6|15507.1|15504.6|119
1652438690000|2022-05-13 10:44:50|15509.4|15505.6|15509.4|15507.9|15509.4|15507.9|15509.4|15505.6|146
1652438700000|2022-05-13 10:45:00|15508.1|15506.6|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|133
1652438710000|2022-05-13 10:45:10|15507.7|15505.6|15508.1|15506.6|15508.1|15506.6|15507.7|15505.6|49
1652438720000|2022-05-13 10:45:20|15507.7|15506.2|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|115
1652438730000|2022-05-13 10:45:30|||||||||6
1652438740000|2022-05-13 10:45:40|15506.1|15504.6|15506.1|15504.6|15506.8|15505.3|15506.1|15504.6|102
1652438750000|2022-05-13 10:45:50|15506.4|15504.9|15507.1|15505.6|15507.1|15505.6|15506.1|15504.6|74
1652438760000|2022-05-13 10:46:00|15506.8|15504.6|15507.1|15505.6|15507.1|15505.6|15505.1|15503.6|164
1652438770000|2022-05-13 10:46:10|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|197
1652438780000|2022-05-13 10:46:20|15506.7|15505.2|15507.1|15505.6|15507.1|15505.6|15506.1|15504.2|60
1652438790000|2022-05-13 10:46:30|15508.1|15506.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|78
1652438800000|2022-05-13 10:46:40||15504.6||15505.6||15505.6||15504.6|39
1652438810000|2022-05-13 10:46:50|15506.1|15504.6|15507.1|15505.6|15507.1|15505.6|15506.1|15504.2|47
1652438820000|2022-05-13 10:47:00|15506.4|15504.9|15508.1|15506.6|15508.1|15506.6|15506.1|15504.6|183
1652438830000|2022-05-13 10:47:10|15509.1|15506.7|15507.1|15505.6|15509.1|15506.7|15507.1|15505.6|221
1652438840000|2022-05-13 10:47:20||15504.6||15505.6||15505.6||15504.6|4
1652438850000|2022-05-13 10:47:30|15506.1|15504.6|15505.1|15502.6|15506.1|15504.6|15504.1|15502.2|162
1652438860000|2022-05-13 10:47:40|15504.4|15502.9|15503.1|15501.6|15504.4|15502.9|15503.1|15501.6|252
1652438870000|2022-05-13 10:47:50|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|57
1652438880000|2022-05-13 10:48:00|15503.1|15501.2|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|103
1652438890000|2022-05-13 10:48:10|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|15
1652438900000|2022-05-13 10:48:20|15503.1|15501.6|15503.1|15501.6|15504.1|15502.6|15503.1|15500.6|87
1652438910000|2022-05-13 10:48:30|15504.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|58
1652438920000|2022-05-13 10:48:40|15503.4|15501.9|15503.1|15501.6|15504.1|15501.9|15503.1|15501.6|5
1652438940000|2022-05-13 10:49:00|15503.7|15501.2|15505.1|15503.6|15505.1|15503.6|15503.7|15501.2|43
1652438950000|2022-05-13 10:49:10|15506.1|15504.6|15504.1|15502.6|15506.1|15504.6|15504.1|15502.6|167
1652438960000|2022-05-13 10:49:20|15504.8|15503.3|15503.1|15501.6|15504.8|15503.3|15503.1|15501.2|35
1652438970000|2022-05-13 10:49:30|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|63
1652438980000|2022-05-13 10:49:40|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|120
1652439000000|2022-05-13 10:50:00|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|4
1652439020000|2022-05-13 10:50:20|15504.1|15502.6|15506.1|15504.6|15506.1|15504.6|15504.1|15502.6|100
1652439030000|2022-05-13 10:50:30|15505.1|15503.6|15506.1|15504.6|15506.1|15504.6|15505.1|15503.6|40
1652439040000|2022-05-13 10:50:40|15505.7|15503.6|15506.1|15504.6|15506.1|15504.6|15505.1|15503.2|29
1652439050000|2022-05-13 10:50:50|15505.1|15503.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|16
1652439060000|2022-05-13 10:51:00|15505.1|15503.6|15505.1|15503.6|15505.4|15503.6|15504.7|15502.6|21
1652439070000|2022-05-13 10:51:10|15504.1|15502.6|15502.1|15500.6|15504.1|15502.6|15502.1|15500.6|353
1652439080000|2022-05-13 10:51:20|15501.1|15499.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|208
1652439090000|2022-05-13 10:51:30|15502.1|15500.6|15505.1|15502.6|15505.1|15503.6|15502.1|15500.6|135
1652439100000|2022-05-13 10:51:40|15504.4|15502.9|15504.1|15501.6|15504.4|15502.9|15503.7|15501.6|8
1652439110000|2022-05-13 10:51:50|15503.7|15502.2|15504.1|15502.6|15504.4|15502.6|15503.7|15501.6|0
1652439120000|2022-05-13 10:52:00|15503.1|15501.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|17
1652439130000|2022-05-13 10:52:10|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.2|31
1652439140000|2022-05-13 10:52:20|15502.1|15498.6|15501.1|15499.6|15502.1|15500.6|15501.1|15498.6|255
1652439150000|2022-05-13 10:52:30|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|53
1652439160000|2022-05-13 10:52:40|15501.1||15501.1||15501.1||15501.1||6
1652439170000|2022-05-13 10:52:50|15500.1|15498.9|15500.1|15498.6|15501.1|15498.9|15500.1|15498.2|81
1652439180000|2022-05-13 10:53:00|||||||||5
1652439190000|2022-05-13 10:53:10|15498.4|15496.9|15498.7|15497.2|15498.7|15497.2|15498.4|15496.9|411
1652439200000|2022-05-13 10:53:20|15499.7|15498.2|15499.7|15498.2|15500.7|15499.2|15499.7|15498.2|134
1652439210000|2022-05-13 10:53:30|15498.7|15497.2|15499.7|15498.2|15499.7|15498.2|15498.7|15497.2|78
1652439240000|2022-05-13 10:54:00|15500.1|15497.6|15499.1|15497.6|15500.1|15497.6|15498.7|15497.2|12
1652439250000|2022-05-13 10:54:10|15498.7|15497.2|15498.7|15497.2|15498.7|15497.2|15498.7|15497.2|3
1652439260000|2022-05-13 10:54:20|15498.4|15496.9|15498.7|15497.2|15498.7|15497.2|15497.7|15496.2|53
1652439270000|2022-05-13 10:54:30|15499.7|15498.2|15498.7|15497.2|15499.7|15498.2|15498.7|15496.9|76
1652439280000|2022-05-13 10:54:40|15497.7|15496.2|15501|15499.5|15501.7|15500.2|15497.7|15496.2|70
1652439290000|2022-05-13 10:54:50|15501.7|15500.2|15501.7|15499.2|15501.7|15500.2|15500.7|15499.2|153
1652439300000|2022-05-13 10:55:00|15501.4|15498.9|15501.7|15500.2|15501.7|15500.2|15500.7|15498.9|145
1652439310000|2022-05-13 10:55:10|15501.4|15499.9|15502.7|15501.2|15502.7|15501.2|15500.7|15499.2|175
1652439320000|2022-05-13 10:55:20|15502.4|15500.2|15501.7|15499.2|15502.7|15501.2|15500.7|15499.2|119
1652439330000|2022-05-13 10:55:30|15501.1|15499.6|15500.7|15499.2|15501.1|15499.6|15500.7|15499.2|3
1652439350000|2022-05-13 10:55:50|15501|15499.5|15502.7|15501.2|15502.7|15501.2|15501|15499.5|149
1652439360000|2022-05-13 10:56:00|15501.7|15500.2|15502.7|15500.2|15503.1|15501.2|15501.7|15500.2|78
1652439370000|2022-05-13 10:56:10|15502.1|15500.6|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|7
1652439380000|2022-05-13 10:56:20|15501.7|15500.2|15503.1|15500.6|15503.1|15501.2|15501.7|15500.2|34
1652439390000|2022-05-13 10:56:30|15502.7|15500.2|15503.7|15502.2|15503.7|15502.2|15502.4|15500.2|193
1652439400000|2022-05-13 10:56:40|||||||||71
1652439410000|2022-05-13 10:56:50|15502.7|15501.2|15502.7|15501.2|15503.7|15502.2|15502.7|15501.2|60
1652439420000|2022-05-13 10:57:00|15502.1|15500.2|15502.7|15501.2|15502.7|15501.2|15500.7|15499.2|43
1652439430000|2022-05-13 10:57:10|15503.7|15502.2|15505.1|15503.6|15506.1|15504.6|15503.7|15502.2|141
1652439440000|2022-05-13 10:57:20|15504.7|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.2|15
1652439450000|2022-05-13 10:57:30|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15503.7|15502.2|11
1652439460000|2022-05-13 10:57:40|15503.7|15502.2|15505.1|15503.6|15505.1|15503.6|15503.7|15501.9|72
1652439470000|2022-05-13 10:57:50|15503.7|15502.2|15502.7|15501.2|15503.7|15502.2|15502.7|15500.2|59
1652439480000|2022-05-13 10:58:00|15503.7|15502.2|15503.7|15501.2|15504.1|15502.2|15503.7|15501.2|139
1652439490000|2022-05-13 10:58:10|15502.7|15502.2|15503.7|15502.2|15503.7|15502.2|15502.7|15501.2|11
1652439500000|2022-05-13 10:58:20|15504.1|15501.6|15502.7|15501.2|15504.1|15502.2|15502.7|15501.2|5
1652439510000|2022-05-13 10:58:30|15501.7|15500.2|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|14
1652439520000|2022-05-13 10:58:40|15503.7|15502.2|15503.7|15502.2|15503.7|15502.2|15502.7|15501.2|83
1652439530000|2022-05-13 10:58:50|15503.1|15501.2|15503.7|15501.2|15503.7|15502.2|15503.1|15501.2|32
1652439540000|2022-05-13 10:59:00|15502.7||15502.7||15502.7||15502.7||0
1652439550000|2022-05-13 10:59:10|15501.7|15500.2|15501.7|15500.2|15502.7|15500.6|15501.7|15500.2|80
1652439560000|2022-05-13 10:59:20|||||||||387
1652439570000|2022-05-13 10:59:30|15500.7|15499.2|15499.7|15498.2|15501.1|15499.2|15499.7|15498.2|261
1652439580000|2022-05-13 10:59:40|15500.7||15499.7||15500.7||15499.7||14
1652439590000|2022-05-13 10:59:50|15500.1|15498.6|15497.7|15496.2|15500.1|15498.6|15497.7|15496.2|87
1652439600000|2022-05-13 11:00:00|15496.7|15495.2|15496.4|15494.9|15497.7|15496.2|15496.4|15494.9|73
1652439610000|2022-05-13 11:00:10|15497.7|15496.2|15497.7|15495.2|15498.1|15496.2|15497.7|15495.2|39
1652439620000|2022-05-13 11:00:20|15496.4|15494.9|15498.7|15497.2|15498.7|15497.2|15496.4|15494.9|81
1652439630000|2022-05-13 11:00:30|15497.7|15496.2|15496.4|15494.9|15497.7|15496.2|15496.4|15494.9|116
1652439640000|2022-05-13 11:00:40|15497.4|15495.9|15497.7|15496.2|15497.7|15496.2|15496.4|15494.9|138
1652439650000|2022-05-13 11:00:50|15497|15495.5|15496.4|15494.9|15497|15495.5|15496.4|15494.9|62
1652439660000|2022-05-13 11:01:00|15497.7|15496.2|15497.7|15496.2|15498.7|15497.2|15496.4|15494.9|186
1652439670000|2022-05-13 11:01:10|15496.4|15494.9|15496.4|15494.9|15497.7|15496.2|15496.4|15494.9|44
1652439680000|2022-05-13 11:01:20|15495.4|15493.9|15496.4|15494.9|15496.4|15494.9|15495.4|15493.9|29
1652439690000|2022-05-13 11:01:30|15495.4|15493.9|15496.4|15493.9|15496.4|15494.1|15495.4|15493.9|1314
1652439700000|2022-05-13 11:01:40|15496|15494.5|15496.4|15494.9|15496.4|15494.9|15496|15494.5|1
1652439710000|2022-05-13 11:01:50|15495.4|15493.9|15497.7|15496.2|15497.7|15496.2|15495.4|15493.9|137
1652439720000|2022-05-13 11:02:00|15497|15495.2|15494.4|15491.9|15497.7|15496.2|15494.4|15491.9|116
1652439730000|2022-05-13 11:02:10|15493.4|15492.9|15492.4|15490.9|15494.4|15492.9|15492.4|15490.9|150
1652439740000|2022-05-13 11:02:20|15491.4|15489.9|15490.4|15488.9|15491.4|15490.9|15490.4|15488.9|142
1652439750000|2022-05-13 11:02:30|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15490.4|15489.9|101
1652439760000|2022-05-13 11:02:40|15492.4|15490.9|15491.4|15489.9|15492.4|15490.9|15491.4|15489.5|58
1652439770000|2022-05-13 11:02:50|15490.4|15488.9|15490.4|15488.9|15490.7|15488.9|15489.4|15487.5|101
1652439780000|2022-05-13 11:03:00|15489.4|15487.9|15490.4|15488.9|15491.4|15489.9|15489.4|15487.9|39
1652439790000|2022-05-13 11:03:10|15489.4|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|236
1652439800000|2022-05-13 11:03:20|15489.7|15487.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|221
1652439810000|2022-05-13 11:03:30|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.5|64
1652439820000|2022-05-13 11:03:40|15489.4|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|43
1652439830000|2022-05-13 11:03:50|15489.4|15487.9|15488.4|15486.9|15489.4|15487.9|15488.4|15486.9|161
1652439840000|2022-05-13 11:04:00|15489.4|15487.9|15488.4|15486.9|15489.7|15487.9|15488.4|15486.9|23
1652439850000|2022-05-13 11:04:10|15489.4|15487.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|67
1652439860000|2022-05-13 11:04:20|||||||||47
1652439870000|2022-05-13 11:04:30|15488.4|15486.9|15487.4|15485.9|15488.4|15486.9|15487.4|15485.9|31
1652439880000|2022-05-13 11:04:40|||||||||3
1652439900000|2022-05-13 11:05:00|15488.4|15486.9|15488.4|15486.9|15488.4|15486.9|15487.4|15485.9|74
1652439910000|2022-05-13 11:05:10|15487.4|15485.9|15487.4|15485.9|15487.4|15485.9|15487.4|15485.9|16
1652439920000|2022-05-13 11:05:20|15488.4||15487.4||15488.4||15487.4||36
1652439940000|2022-05-13 11:05:40|15486.4|15484.9|15486|15484.5|15486.4|15484.9|15485|15483.5|211
1652439950000|2022-05-13 11:05:50|15485.6|15483.1|15486|15483.5|15486.4|15484.5|15485|15483.1|87
1652439960000|2022-05-13 11:06:00|15486.6|15484.5|15488|15486.5|15488|15486.5|15486|15484.1|94
1652439970000|2022-05-13 11:06:10|15487|15485.5|15486|15484.5|15487|15485.5|15486|15484.5|15
1652439980000|2022-05-13 11:06:20|15485.4|15483.5|15485|15483.5|15485.4|15483.9|15484|15482.5|41
1652439990000|2022-05-13 11:06:30|15484|15482.5|15487|15485.5|15487|15485.5|15484|15482.5|49
1652440000000|2022-05-13 11:06:40|15486|15484.5|15485|15483.5|15486|15484.5|15485|15483.5|63
1652440010000|2022-05-13 11:06:50|15484|15482.5|15484|15482.5|15485|15483.5|15484|15482.5|46
1652440020000|2022-05-13 11:07:00|15484.4|15482.9|15484|15482.5|15485|15483.5|15484|15482.5|41
1652440030000|2022-05-13 11:07:10|15485|15483.5|15487|15485.5|15487|15485.5|15485|15483.5|200
1652440040000|2022-05-13 11:07:20|15486.7|15485.2|15487|15484.5|15487|15485.2|15486|15484.5|22
1652440050000|2022-05-13 11:07:30|15486||15486||15486||15486||5
1652440060000|2022-05-13 11:07:40|15485|15483.5|15484|15482.5|15485|15483.5|15484|15482.5|169
1652440070000|2022-05-13 11:07:50|15485|15483.5|15486|15484.5|15486|15484.5|15485|15483.5|106
1652440080000|2022-05-13 11:08:00|15485|15483.5|15485|15483.5|15486|15484.5|15485|15483.5|34
1652440090000|2022-05-13 11:08:10|15484|15482.5|15485|15483.5|15485|15483.5|15484|15482.5|220
1652440100000|2022-05-13 11:08:20|15485.4|15482.9|15484|15482.5|15485.4|15482.9|15484|15482.5|129
1652440110000|2022-05-13 11:08:30|15484.3|15482.8|15485|15483.5|15486|15484.5|15484.3|15482.8|283
1652440120000|2022-05-13 11:08:40|15486|15484.1|15487|15485.5|15487.4|15485.5|15485.6|15484.1|124
1652440130000|2022-05-13 11:08:50|15486.7|15485.2|15486|15484.5|15487|15485.5|15486|15484.5|121
1652440140000|2022-05-13 11:09:00|15487|15485.5|15488|15486.5|15488|15486.5|15487|15485.5|122
1652440150000|2022-05-13 11:09:10|15487.6|15486.1|15485|15483.5|15487.6|15486.1|15485|15483.5|271
1652440160000|2022-05-13 11:09:20|15486||15486||15486||15486||2
1652440170000|2022-05-13 11:09:30|15485|15483.8|15486|15483.5|15486|15484.5|15485|15483.5|71
1652440180000|2022-05-13 11:09:40|15485.4|15483.9|15485|15483.5|15485.4|15483.9|15485|15483.5|11
1652440190000|2022-05-13 11:09:50|15484|15482.5|15485|15483.5|15485|15483.5|15483|15481.5|257
1652440200000|2022-05-13 11:10:00|||||||||5
1652440210000|2022-05-13 11:10:10|||||||||1
1652440220000|2022-05-13 11:10:20|15485.6|15483.1|15487|15485.5|15487|15485.5|15485.6|15483.1|106
1652440230000|2022-05-13 11:10:30|15487.3|15485.8|15488.4|15486.9|15488.4|15486.9|15487.3|15485.8|110
1652440240000|2022-05-13 11:10:40|15488|15486.5|15489.4|15487.9|15489.4|15487.9|15488|15486.5|21
1652440250000|2022-05-13 11:10:50|15488|15486.5|15487|15485.5|15489.7|15487.9|15487|15485.5|109
1652440260000|2022-05-13 11:11:00|15487.3|15485.8|15487|15485.5|15488|15486.5|15485|15483.5|91
1652440270000|2022-05-13 11:11:10|15486|15484.5|15487|15485.5|15487.4|15485.5|15485|15483.5|130
1652440280000|2022-05-13 11:11:20|||||||||60
1652440290000|2022-05-13 11:11:30|15486|15484.5|15486|15484.5|15486|15484.5|15486|15484.5|70
1652440300000|2022-05-13 11:11:40|15486.3|15484.8|15487|15485.5|15487|15485.5|15486.3|15484.8|59
1652440310000|2022-05-13 11:11:50|15488|15486.5|15489.4|15487.9|15489.4|15487.9|15487|15485.5|57
1652440320000|2022-05-13 11:12:00|15488.4|15486.9|15489.4|15487.9|15489.4|15487.9|15488|15486.5|25
1652440330000|2022-05-13 11:12:10|15488.4|15486.9|15488|15486.5|15489|15486.9|15488|15486.1|83
1652440340000|2022-05-13 11:12:20|15489|15487.5|15489.4|15487.9|15489.4|15487.9|15489|15487.5|84
1652440350000|2022-05-13 11:12:30|15490.4|15488.9|15491.4|15488.9|15491.4|15489.9|15490.4|15488.5|66
1652440360000|2022-05-13 11:12:40|15489.4|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|103
1652440370000|2022-05-13 11:12:50|15491.4|15489.9|15489.4|15487.9|15491.4|15489.9|15489.4|15487.9|41
1652440380000|2022-05-13 11:13:00|15490.4|15488.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|16
1652440390000|2022-05-13 11:13:10|15490.4|15488.9|15491.4|15488.9|15491.4|15489.9|15490.4|15488.5|15
1652440400000|2022-05-13 11:13:20|15491.7|15489.9|15491.4|15489.9|15491.7|15489.9|15490.4|15488.9|66
1652440410000|2022-05-13 11:13:30|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|53
1652440420000|2022-05-13 11:13:40|15493.4|15491.9|15494.4|15491.9|15494.4|15492.9|15492.4|15491.9|75
1652440430000|2022-05-13 11:13:50|15494|15492.5|15494.4|15492.9|15494.4|15492.9|15493.4|15490.9|37
1652440440000|2022-05-13 11:14:00|15493.4|15491.9|15494.4|15492.9|15495.4|15493.9|15493.4|15491.9|132
1652440450000|2022-05-13 11:14:10|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|8
1652440460000|2022-05-13 11:14:20|15494.4|15492.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|83
1652440470000|2022-05-13 11:14:30|15494.4|15492.9|15495.7|15493.2|15495.7|15493.9|15494.4|15492.5|45
1652440480000|2022-05-13 11:14:40|15495.4|15492.9|15494.4|15492.9|15495.4|15493.9|15493.4|15491.9|118
1652440490000|2022-05-13 11:14:50|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15494.7|15492.9|58
1652440500000|2022-05-13 11:15:00|||||||||2
1652440510000|2022-05-13 11:15:10|||||||||53
1652440520000|2022-05-13 11:15:20|15496.4|15492.9|15496.4|15494.9|15496.4|15494.9|15496.4|15492.9|9
1652440530000|2022-05-13 11:15:30|15497.4|15495.9|15497.7|15496.2|15497.7|15496.2|15497.4|15495.2|28
1652440540000|2022-05-13 11:15:40|15496.4|15494.9|15496.4|15493.9|15496.4|15494.9|15496.4|15493.9|4
1652440550000|2022-05-13 11:15:50|15496|15494.5|15496.4|15493.9|15496.4|15494.9|15495.4|15493.9|21
1652440560000|2022-05-13 11:16:00|15495.4|15492.9|15494.4|15492.9|15495.4|15493.9|15494.4|15492.9|27
1652440570000|2022-05-13 11:16:10|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|22
1652440580000|2022-05-13 11:16:20|15494.6|15493.1|15493.4|15491.9|15495.4|15493.9|15493.4|15491.9|39
1652440600000|2022-05-13 11:16:40|15492.4|15490.9|15493.4|15491.9|15493.4|15491.9|15492.4|15490.9|14
1652440620000|2022-05-13 11:17:00|||||||||2
1652440630000|2022-05-13 11:17:10|15494.4|15492.9|15493.4|15491.9|15494.4|15492.9|15493.4|15491.9|203
1652440640000|2022-05-13 11:17:20|15492.4|15490.9|15492.4|15490.9|15492.4|15491.9|15492.4|15490.9|75
1652440650000|2022-05-13 11:17:30|||||||||4
1652440660000|2022-05-13 11:17:40|15493.4|15491.9|15493.4|15491.9|15493.4|15491.9|15493.4|15491.9|92
1652440670000|2022-05-13 11:17:50|15492.6|15491.1|15492.4|15490.9|15493.7|15491.9|15492.4|15490.9|36
1652440680000|2022-05-13 11:18:00|15492.6|15491.1|15492.4|15490.9|15493.4|15491.9|15492.4|15490.9|45
1652440690000|2022-05-13 11:18:10|15492.7|15491.2|15493.4|15490.9|15493.4|15491.9|15492.4|15490.5|39
1652440700000|2022-05-13 11:18:20|15492.4|15491.2|15494.4|15492.9|15494.4|15492.9|15492.4|15490.9|125
1652440710000|2022-05-13 11:18:30|||||||||3
1652440720000|2022-05-13 11:18:40|||||||||129
1652440730000|2022-05-13 11:18:50|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|55
1652440740000|2022-05-13 11:19:00|||||||||1
1652440750000|2022-05-13 11:19:10|15494.7|15493.2|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|118
1652440760000|2022-05-13 11:19:20|15494.7|15492.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|55
1652440770000|2022-05-13 11:19:30|||||||||60
1652440780000|2022-05-13 11:19:40|15494.4|15492.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|44
1652440790000|2022-05-13 11:19:50|||||||||21
1652440800000|2022-05-13 11:20:00|15494.4|15492.9|15495.4|15492.9|15495.4|15492.9|15494.4|15492.9|15
1652440810000|2022-05-13 11:20:10|15494.4|15493.9|15495.4|15493.9|15495.4|15493.9|15494.4|15493.9|129
1652440820000|2022-05-13 11:20:20|15496.4||15495.4||15496.4||15495.4||10
1652440830000|2022-05-13 11:20:30|15494.4|15492.9|15495.4|15492.9|15495.4|15493.9|15494.4|15492.9|165
1652440840000|2022-05-13 11:20:40|15494.4|15493.9|15495.4|15493.9|15495.4|15493.9|15494.4|15493.9|8
1652440850000|2022-05-13 11:20:50|15494.4|15492.9|15494.4|15492.9|15495.4|15493.2|15494.4|15492.9|14
1652440860000|2022-05-13 11:21:00|15495.4|15493.9|15495.4|15493.9|15495.7|15493.9|15495|15493.2|51
1652440870000|2022-05-13 11:21:10|15494.4|15492.9|15494.4|15492.9|15494.4|15492.9|15494.4|15492.9|171
1652440880000|2022-05-13 11:21:20|15493.4|15491.9|15493.4|15491.9|15493.4|15491.9|15493.4|15491.9|9
1652440890000|2022-05-13 11:21:30|15492.4|15490.9|15491.4|15489.9|15493|15490.9|15491.4|15489.9|159
1652440900000|2022-05-13 11:21:40|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|302
1652440910000|2022-05-13 11:21:50|15493.1|15491.6|15493.4|15491.9|15493.4|15491.9|15493.1|15491.6|278
1652440920000|2022-05-13 11:22:00|15493.7|15492.2|15494.4|15491.9|15494.4|15492.9|15493|15490.9|75
1652440930000|2022-05-13 11:22:10|||||||||12
1652440940000|2022-05-13 11:22:20||15492.9||15491.9||15492.9||15491.9|16
1652440950000|2022-05-13 11:22:30|15493.4|15492.2|15492.4|15490.9|15494.4|15492.2|15492.4|15490.9|19
1652440960000|2022-05-13 11:22:40|||||||||5
1652440970000|2022-05-13 11:22:50|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|31
1652440980000|2022-05-13 11:23:00|15490.4|15488.9|15487|15485.5|15490.7|15488.9|15487|15485.5|47
1652440990000|2022-05-13 11:23:10|15488|15485.9|15487|15485.5|15488|15486.5|15487|15485.5|85
1652441000000|2022-05-13 11:23:20|15488|15486.5|15488|15486.5|15489|15486.9|15488|15485.5|21
1652441010000|2022-05-13 11:23:30|15487.4|15485.5|15487|15485.5|15488.4|15486.5|15487|15485.5|123
1652441020000|2022-05-13 11:23:40|15488|15486.2|15488|15486.5|15488|15486.5|15487.7|15486.2|120
1652441030000|2022-05-13 11:23:50|15489|15487.5|15488|15486.5|15489.4|15487.9|15488|15486.5|45
1652441040000|2022-05-13 11:24:00|15487|15485.5|15486|15484.5|15487|15485.5|15486|15484.5|8
1652441050000|2022-05-13 11:24:10|15485|15483.5|15486|15484.5|15486.4|15484.5|15485|15483.5|115
1652441060000|2022-05-13 11:24:20|||||||||38
1652441070000|2022-05-13 11:24:30|15487|15485.5|15487|15485.5|15487|15485.5|15487|15485.5|42
1652441080000|2022-05-13 11:24:40|15487.4|15485.9|15491.4|15488.9|15491.4|15488.9|15487.4|15485.2|80
1652441090000|2022-05-13 11:24:50|15491.7|15489.9|15491.4|15489.9|15491.7|15489.9|15491.4|15488.9|165
1652441100000|2022-05-13 11:25:00|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|79
1652441110000|2022-05-13 11:25:10|15492.7|15490.2|15491.4|15489.9|15492.7|15490.9|15491.4|15489.5|82
1652441120000|2022-05-13 11:25:20|15491.7|15490.2|15494.4|15491.9|15494.4|15491.9|15491.7|15489.9|69
1652441130000|2022-05-13 11:25:30|15494.7|15492.9|15494.4|15492.9|15494.7|15492.9|15493.4|15491.9|82
1652441140000|2022-05-13 11:25:40|15493.7|15491.9|15493.4|15491.9|15494.4|15492.2|15493.4|15491.9|5
1652441150000|2022-05-13 11:25:50|15494.4|15492.9|15493.4|15491.9|15494.4|15492.9|15493.4|15491.9|21
1652441160000|2022-05-13 11:26:00|||||||||4
1652441170000|2022-05-13 11:26:10|15494.7|15492.2|15493.4|15491.9|15494.7|15492.2|15493.4|15491.9|106
1652441180000|2022-05-13 11:26:20|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15491.4|15489.9|48
1652441190000|2022-05-13 11:26:30|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|12
1652441200000|2022-05-13 11:26:40|||||||||3
1652441210000|2022-05-13 11:26:50|||||||||3
1652441220000|2022-05-13 11:27:00|15491|15488.5|15491.4|15489.9|15491.4|15489.9|15491|15488.5|18
1652441230000|2022-05-13 11:27:10|15490.4|15488.9|15492.4|15490.9|15492.4|15490.9|15490.4|15488.9|49
1652441240000|2022-05-13 11:27:20|15491.4|15489.9|15492.4|15490.9|15492.7|15490.9|15491.4|15489.5|15
1652441250000|2022-05-13 11:27:30|15492.7|15489.9|15492.4|15490.9|15493|15491.5|15491.4|15489.9|159
1652441260000|2022-05-13 11:27:40|15491.9|15489.9|15492.4|15489.9|15492.7|15490.9|15491.9|15489.9|13
1652441270000|2022-05-13 11:27:50|15491.7|15490.2|15492.4|15490.9|15492.7|15490.9|15490.4|15488.9|68
1652441280000|2022-05-13 11:28:00|15493|15491.5|15493|15491.5|15493|15491.5|15492.4|15490.9|133
1652441290000|2022-05-13 11:28:10|15492.4|15490.9|15489.4|15487.9|15492.7|15491.2|15489.4|15487.9|380
1652441300000|2022-05-13 11:28:20|15490|15487.5|15490.4|15488.9|15491.4|15489.2|15489.4|15487.5|81
1652441310000|2022-05-13 11:28:30|15491.4|15489.2|15490.4|15488.9|15491.4|15489.2|15490.4|15488.9|17
1652441320000|2022-05-13 11:28:40|15491.7|15489.2|15490.4|15488.9|15491.7|15489.9|15490.4|15488.9|124
1652441330000|2022-05-13 11:28:50||15487.9||15487.9||15487.9||15487.9|12
1652441340000|2022-05-13 11:29:00|15489.4|15488.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|17
1652441350000|2022-05-13 11:29:10|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|6
1652441360000|2022-05-13 11:29:20|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|16
1652441370000|2022-05-13 11:29:30|15491.7|15489.9|15492.4|15489.9|15492.4|15490.9|15491.4|15489.9|19
1652441380000|2022-05-13 11:29:40|15491.4||15492.4||15492.4||15491.4||5
1652441390000|2022-05-13 11:29:50|15491.7|15490.2|15491.4|15489.9|15492.4|15490.9|15491.4|15489.9|8
1652441400000|2022-05-13 11:30:00|15490.4|15488.9|15490.4|15487.9|15490.7|15488.9|15489.4|15487.5|54
1652441410000|2022-05-13 11:30:10|15489.4|15486.9|15488|15486.5|15489.4|15486.9|15488|15486.5|192
1652441420000|2022-05-13 11:30:20|15489|15485.5|15489.4|15487.9|15489.7|15487.9|15488|15485.5|147
1652441430000|2022-05-13 11:30:30|15488|15486.5|15488|15486.5|15489.7|15487.9|15488|15486.5|17
1652441440000|2022-05-13 11:30:40|15487|15485.5|15488|15486.5|15488|15486.5|15487|15485.5|153
1652441450000|2022-05-13 11:30:50|15487|15485.5|15487|15485.5|15487|15485.5|15487|15484.5|92
1652441460000|2022-05-13 11:31:00|15488|15486.5|15489.4|15487.9|15489.4|15487.9|15487|15485.5|145
1652441470000|2022-05-13 11:31:10|15488|15486.5|15489|15486.5|15489.4|15487.9|15488|15486.5|20
1652441480000|2022-05-13 11:31:20|15488.7|15487.2|15489.4|15487.9|15489.4|15487.9|15488.7|15486.5|26
1652441490000|2022-05-13 11:31:30|15489|15486.9|15489.4|15487.9|15490.4|15488.2|15489|15486.5|4
1652441500000|2022-05-13 11:31:40|||||||||50
1652441510000|2022-05-13 11:31:50|15490.4|15488.9|15491.4|15488.9|15491.4|15489.9|15490.4|15488.9|86
1652441520000|2022-05-13 11:32:00|15490.4|15487.9|15490.4|15487.9|15490.4|15488.9|15489.4|15487.9|79
1652441530000|2022-05-13 11:32:10|15489.4|15488.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|110
1652441540000|2022-05-13 11:32:20|15488|15486.5|15488|15486.5|15488|15486.5|15488|15486.5|3
1652441550000|2022-05-13 11:32:30|15489|15487.5|15489.4|15487.9|15489.4|15487.9|15489|15487.5|27
1652441570000|2022-05-13 11:32:50|||||||||18
1652441580000|2022-05-13 11:33:00|||||||||6
1652441590000|2022-05-13 11:33:10|15489|15486.5|15488|15486.5|15489.4|15487.9|15488|15486.5|17
1652441600000|2022-05-13 11:33:20|15489|15487.5|15489|15486.5|15489.7|15487.5|15488.3|15486.5|24
1652441610000|2022-05-13 11:33:30|15489.4|15487.5|15488|15486.5|15489.7|15487.9|15488|15486.5|3
1652441620000|2022-05-13 11:33:40|15488.7|15486.2|15488|15486.5|15489.4|15487.9|15488|15486.2|8
1652441630000|2022-05-13 11:33:50|15489.4|15487.9|15490.4|15487.9|15491.1|15488.9|15489.4|15487.9|350
1652441640000|2022-05-13 11:34:00|15490|15488.5|15490.4|15487.9|15490.4|15488.9|15489.4|15487.5|22
1652441650000|2022-05-13 11:34:10||15488.9||15488.9||15488.9||15488.9|0
1652441660000|2022-05-13 11:34:20|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|4
1652441680000|2022-05-13 11:34:40|15490.1|15488.6|15489.4|15487.9|15490.1|15488.6|15489.4|15487.9|33
1652441690000|2022-05-13 11:34:50|15488|15486.5|15489.4|15487.9|15489.4|15487.9|15488|15486.5|9
1652441700000|2022-05-13 11:35:00|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|35
1652441710000|2022-05-13 11:35:10|15489.4|15487.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.5|185
1652441720000|2022-05-13 11:35:20|15489.7|15488.2|15489.4|15487.9|15489.7|15488.2|15489.4|15487.9|74
1652441730000|2022-05-13 11:35:30|15488|15486.5|15488|15486.5|15488.4|15486.9|15488|15485.5|113
1652441740000|2022-05-13 11:35:40|15487|15485.5|15487|15485.5|15488|15486.5|15487|15485.5|16
1652441750000|2022-05-13 11:35:50|15488|15486.5|15489.4|15487.9|15490.4|15488.9|15488|15486.5|96
1652441760000|2022-05-13 11:36:00|15491.4|15488.9|15492.4|15490.9|15492.4|15490.9|15491.4|15488.9|14
1652441770000|2022-05-13 11:36:10|15491.4|15489.9|15492.4|15489.9|15492.4|15490.9|15491.4|15489.5|45
1652441780000|2022-05-13 11:36:20|15491.4|15490.9|15492.4|15490.9|15492.4|15490.9|15491.4|15490.9|20
1652441790000|2022-05-13 11:36:30|15491.4|15489.9|15491.4|15489.9|15491.7|15490.2|15491.4|15489.9|60
1652441800000|2022-05-13 11:36:40|15492.4|15490.9|15493|15491.5|15493|15491.5|15492.4|15490.5|134
1652441810000|2022-05-13 11:36:50|||||||||18
1652441820000|2022-05-13 11:37:00|15492.4|15490.9|15493|15491.5|15493|15491.5|15492.4|15490.9|54
1652441830000|2022-05-13 11:37:10|15492.7|15491.2|15493|15491.5|15493|15491.5|15492.7|15490.5|2
1652441840000|2022-05-13 11:37:20|||||||||10
1652441850000|2022-05-13 11:37:30|15494.4|15492.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.5|48
1652441860000|2022-05-13 11:37:40|15495.7|15493.2|15494.4|15492.9|15495.7|15493.5|15494.4|15491.9|290
1652441870000|2022-05-13 11:37:50|15495.4|15493.2|15494.4|15492.9|15495.4|15493.2|15493.4|15491.9|59
1652441880000|2022-05-13 11:38:00|15493.4|15491.9|15491.4|15489.9|15493.4|15491.9|15491.4|15489.9|96
1652441890000|2022-05-13 11:38:10|15492.4|15490.9|15492.4|15489.9|15492.4|15490.9|15491.4|15489.9|57
1652441900000|2022-05-13 11:38:20|15492|15490.5|15492.4|15490.9|15492.4|15490.9|15492|15490.5|150
1652441910000|2022-05-13 11:38:30|||||||||1
1652441920000|2022-05-13 11:38:40|15493.4||15492.4||15493.4||15492.4||85
1652441930000|2022-05-13 11:38:50|15493.4|15491.9|15494.4|15492.9|15494.4|15492.9|15492.4|15491.9|124
1652441940000|2022-05-13 11:39:00|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|27
1652441950000|2022-05-13 11:39:10|15494.4|15492.9|15494.4|15492.9|15494.4|15492.9|15493.4|15491.9|77
1652441960000|2022-05-13 11:39:20|15493.4|15491.9|15494.4|15492.9|15494.4|15492.9|15493.4|15491.9|56
1652441970000|2022-05-13 11:39:30|||||||||44
1652441980000|2022-05-13 11:39:40|15495.4|15493.9|15494|15492.5|15495.4|15493.9|15494|15491.9|36
1652441990000|2022-05-13 11:39:50|15494.4|15492.9|15494.4|15491.9|15494.7|15492.9|15494|15491.9|70
1652442000000|2022-05-13 11:40:00|15493.4|15490.9|15492.4|15489.9|15493.4|15491.9|15491.4|15489.9|156
1652442010000|2022-05-13 11:40:10|15491.7|15490.2|15492.4|15489.9|15492.4|15490.2|15491.4|15489.9|14
1652442020000|2022-05-13 11:40:20|15491.7|15490.2|15491.4|15489.9|15491.7|15490.2|15490.4|15488.5|10
1652442030000|2022-05-13 11:40:30|15491.7|15489.2|15490.4|15488.9|15491.7|15489.9|15490.4|15488.9|25
1652442040000|2022-05-13 11:40:40|||||||||2
1652442050000|2022-05-13 11:40:50|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|45
1652442060000|2022-05-13 11:41:00|15490.4|15488.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|117
1652442070000|2022-05-13 11:41:10|15490.4|15488.9|15490.4|15487.9|15490.4|15488.9|15490.4|15487.9|19
1652442080000|2022-05-13 11:41:20|15489.4|15487.5|15490.4|15488.9|15490.4|15488.9|15488.4|15486.5|136
1652442090000|2022-05-13 11:41:30|||||||||18
1652442100000|2022-05-13 11:41:40|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|2
1652442110000|2022-05-13 11:41:50|15490.4|15488.9|15488.4|15486.9|15490.4|15488.9|15488.4|15486.9|30
1652442120000|2022-05-13 11:42:00|15489.4|15487.5|15488.4|15486.9|15489.7|15487.9|15488.4|15486.9|20
1652442130000|2022-05-13 11:42:10|15488|15485.9|15488|15486.5|15488.4|15486.9|15488|15485.5|30
1652442140000|2022-05-13 11:42:20|15487|15485.5|15487|15485.5|15488|15486.5|15487|15485.5|170
1652442150000|2022-05-13 11:42:30|15487.4|15485.9|15488.4|15486.9|15489.4|15487.9|15487.4|15485.9|109
1652442160000|2022-05-13 11:42:40|15489.4||15488.4||15489.4||15488.4||1
1652442170000|2022-05-13 11:42:50|15487.4|15485.9|15487.4|15485.9|15487.4|15485.9|15486.4|15484.9|152
1652442180000|2022-05-13 11:43:00|15487|15485.5|15487.4|15485.9|15487.4|15485.9|15486.4|15484.9|52
1652442190000|2022-05-13 11:43:10|15487.1|15485.6|15487.4|15484.9|15487.4|15485.6|15487.1|15484.9|16
1652442200000|2022-05-13 11:43:20|15486.7|15485.9|15486.7|15485.2|15486.7|15485.9|15486.7|15484.9|28
1652442210000|2022-05-13 11:43:30|15486.4|15484.9|15486.4|15484.9|15486.4|15484.9|15485.7|15483.9|22
1652442220000|2022-05-13 11:43:40|15485.4|15483.9|15486.4|15484.9|15486.4|15484.9|15485.4|15483.9|105
1652442230000|2022-05-13 11:43:50|15485.4|15483.9|15485.4|15483.9|15486.4|15484.2|15485.4|15483.9|10
1652442240000|2022-05-13 11:44:00|15486.7|15484.2|15485.4|15483.9|15486.7|15484.2|15485.4|15483.9|17
1652442250000|2022-05-13 11:44:10|15484.4|15482.9|15482.4|15480.9|15484.4|15482.9|15482.4|15480.5|187
1652442260000|2022-05-13 11:44:20|15481.4|15479.9|15481.4|15479.9|15482|15480.5|15481.4|15479.9|176
1652442270000|2022-05-13 11:44:30|15482.4|15480.9|15481.4|15479.9|15482.4|15480.9|15481.4|15479.9|93
1652442280000|2022-05-13 11:44:40|15482.4|15480.9|15481.4|15479.9|15482.7|15480.9|15480.4|15478.9|128
1652442290000|2022-05-13 11:44:50|15482.4|15480.9|15482.4|15480.9|15482.7|15480.9|15482.4|15480.2|155
1652442300000|2022-05-13 11:45:00|||||||||22
1652442310000|2022-05-13 11:45:10|15481.7|15479.9|15481.4|15479.9|15481.7|15480.2|15480.4|15478.9|99
1652442320000|2022-05-13 11:45:20|15482.4|15480.9|15482.4|15480.9|15482.4|15480.9|15482.4|15480.9|12
1652442330000|2022-05-13 11:45:30|15482|15480.5|15482.4|15479.9|15482.4|15480.6|15481.4|15479.9|11
1652442340000|2022-05-13 11:45:40|15481.7|15480.2|15481.4|15479.9|15482.4|15480.2|15481.4|15479.5|8
1652442350000|2022-05-13 11:45:50|15482.1|15480.6|15482.4|15480.9|15482.4|15480.9|15482.1|15480.6|25
1652442360000|2022-05-13 11:46:00|15481.4|15479.9|15481.4|15479.9|15482.4|15480.9|15481.4|15479.9|63
1652442370000|2022-05-13 11:46:10|||||||||5
1652442380000|2022-05-13 11:46:20|15482.4|15480.9|15481.4|15479.9|15482.4|15480.9|15480.4|15478.9|90
1652442390000|2022-05-13 11:46:30|15480.4|15478.9|15479.4|15477.9|15480.4|15479.9|15479.4|15477.9|41
1652442400000|2022-05-13 11:46:40|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|32
1652442410000|2022-05-13 11:46:50|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|29
1652442420000|2022-05-13 11:47:00|||||||||20
1652442430000|2022-05-13 11:47:10|15481|15478.5|15480.4|15478.9|15481.4|15479.9|15480.4|15478.5|111
1652442440000|2022-05-13 11:47:20|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|15480.4|15478.9|41
1652442450000|2022-05-13 11:47:30|15480.4|15478.9|15481.4|15479.9|15481.4|15479.9|15480.4|15478.9|11
1652442470000|2022-05-13 11:47:50|15481.7|15480.2|15481.4|15478.9|15481.7|15480.2|15481.4|15478.9|203
1652442480000|2022-05-13 11:48:00|15480.4|15477.9|15477.7|15476.2|15480.4|15477.9|15477.7|15476.2|70
1652442490000|2022-05-13 11:48:10|15478.3|15476.8|15481|15479.5|15481|15479.5|15478.3|15476.2|148
1652442500000|2022-05-13 11:48:20|15482|15480.5|15481|15479.5|15482|15480.5|15481|15479.5|41
1652442510000|2022-05-13 11:48:30|15482|15480.5|15481|15479.5|15483.4|15481.5|15481|15479.5|168
1652442520000|2022-05-13 11:48:40|15480|15478.5|15481|15479.5|15481|15479.5|15480|15478.2|20
1652442530000|2022-05-13 11:48:50|||||||||9
1652442540000|2022-05-13 11:49:00|15481.3|15479.8|15482.4|15479.9|15482.4|15480.5|15481|15479.5|37
1652442550000|2022-05-13 11:49:10|15482|15479.5|15484|15481.5|15484|15481.8|15481|15479.5|271
1652442560000|2022-05-13 11:49:20|15483.4|15481.9|15483|15481.5|15484|15481.9|15483|15481.5|184
1652442570000|2022-05-13 11:49:30|15483.3|15481.8|15484|15482.5|15485|15482.5|15483.3|15481.5|105
1652442580000|2022-05-13 11:49:40||15481.5||15481.5||15481.5||15481.5|118
1652442590000|2022-05-13 11:49:50|15483.4|15481.9|15484|15482.5|15485|15483.5|15483|15481.5|114
1652442600000|2022-05-13 11:50:00|15483|15481.5|15484|15482.5|15484|15482.5|15483|15481.5|38
1652442610000|2022-05-13 11:50:10|15485|15483.5|15484|15482.5|15485|15483.5|15484|15482.5|30
1652442620000|2022-05-13 11:50:20|15484.3|15482.8|15485|15483.5|15485|15483.5|15484.3|15482.8|49
1652442630000|2022-05-13 11:50:30|15484.7|15482.2|15484|15482.5|15485|15483.5|15484|15482.2|22
1652442640000|2022-05-13 11:50:40|15485|15483.5|15485|15483.5|15485.7|15483.5|15485|15483.2|92
1652442650000|2022-05-13 11:50:50|15485.3|15483.8|15485|15483.5|15486|15483.8|15485|15483.5|95
1652442660000|2022-05-13 11:51:00|15484|15482.5|15483.7|15481.2|15484.7|15482.5|15483|15481.2|86
1652442670000|2022-05-13 11:51:10|15484|15482.5|15483|15481.5|15484|15482.5|15483|15480.5|60
1652442680000|2022-05-13 11:51:20|15482|15480.5|15483|15480.5|15483.4|15481.5|15482|15480.5|43
1652442690000|2022-05-13 11:51:30|15482.4|15480.9|15483|15481.5|15483|15481.5|15482|15480.5|19
1652442700000|2022-05-13 11:51:40|15484|15480.5|15484|15482.5|15484|15482.5|15484|15480.5|48
1652442710000|2022-05-13 11:51:50|15483.4|15481.9|15483|15481.5|15484|15481.9|15483|15481.2|63
1652442730000|2022-05-13 11:52:10|15482.4|15480.5|15481|15479.5|15482.4|15480.9|15481|15479.5|34
1652442740000|2022-05-13 11:52:20|15481.3|15479.8|15481|15479.5|15482|15480.5|15480|15478.5|120
1652442750000|2022-05-13 11:52:30|15482|15479.9|15481|15479.5|15482|15480.5|15481|15479.5|174
1652442760000|2022-05-13 11:52:40|||||||||5
1652442770000|2022-05-13 11:52:50|15480|15478.5|15481|15479.5|15481|15479.5|15480|15478.5|58
1652442780000|2022-05-13 11:53:00|||||||||8
1652442790000|2022-05-13 11:53:10|||||||||25
1652442800000|2022-05-13 11:53:20|15480|15478.5|15480|15478.5|15480|15478.5|15480|15478.5|121
1652442810000|2022-05-13 11:53:30|15481|15479.5|15481|15479.5|15481|15479.5|15481|15479.5|224
1652442820000|2022-05-13 11:53:40|15480|15478.5|15480|15478.5|15481.4|15479.5|15479.4|15477.9|44
1652442830000|2022-05-13 11:53:50|15481|15479.5|15483|15480.5|15483|15481.5|15481|15479.5|222
1652442840000|2022-05-13 11:54:00|15482|15480.2|15483|15480.5|15483|15481.5|15482|15480.2|35
1652442850000|2022-05-13 11:54:10|15482.7|15481.2|15482|15480.5|15483.4|15481.5|15482|15480.5|7
1652442860000|2022-05-13 11:54:20|15482.3|15480.8|15483|15481.5|15484|15481.5|15482.3|15480.5|374
1652442880000|2022-05-13 11:54:40|15482|15480.5|15483|15481.5|15483.4|15481.5|15482|15480.5|433
1652442890000|2022-05-13 11:54:50||15480.5||15481.5||15481.5||15480.5|28
1652442900000|2022-05-13 11:55:00|15482|15480.5|15482|15480.5|15483|15481.5|15481|15479.5|55
1652442910000|2022-05-13 11:55:10|15483|15481.5|15483|15481.5|15483|15481.5|15483|15481.5|90
1652442920000|2022-05-13 11:55:20|15483.4|15481.9|15484|15482.5|15484|15482.5|15483|15481.5|105
1652442930000|2022-05-13 11:55:30|15485|15483.5|15485|15483.5|15485|15483.5|15484|15482.2|66
1652442940000|2022-05-13 11:55:40|15484|15482.5|15484|15482.5|15484|15482.5|15484|15482.5|74
1652442950000|2022-05-13 11:55:50|15485|15483.5|15483|15481.5|15485|15483.5|15482|15480.5|266
1652442960000|2022-05-13 11:56:00|15483.4|15480.5|15483|15480.5|15483.4|15481.5|15483|15480.5|442
1652442970000|2022-05-13 11:56:10|15482.7|15481.2|15483|15480.5|15483.4|15481.5|15482|15480.5|5
1652442980000|2022-05-13 11:56:20|15482|15481.5|15483|15481.5|15483|15481.5|15482|15480.5|6
1652442990000|2022-05-13 11:56:30|15482.7|15480.5|15482|15480.5|15483.5|15481.5|15482|15480.2|47
1652443000000|2022-05-13 11:56:40|15483|15481.5|15484|15482.5|15485|15482.5|15483|15481.5|36
1652443010000|2022-05-13 11:56:50|15485|15483.2|15484|15482.5|15485.5|15483.2|15483.7|15482.2|35
1652443020000|2022-05-13 11:57:00|15485|15482.9|15484|15482.5|15485|15482.9|15483|15481.5|65
1652443040000|2022-05-13 11:57:20|||||||||2
1652443050000|2022-05-13 11:57:30|15485|15483.5|15485|15483.5|15485.4|15483.5|15485|15482.5|3
1652443060000|2022-05-13 11:57:40|15484.3|15482.8|15483|15481.5|15484.3|15482.8|15481|15479.5|75
1652443070000|2022-05-13 11:57:50|15483.4|15480.9|15483|15481.5|15483.4|15481.5|15482|15480.5|25
1652443080000|2022-05-13 11:58:00|15482|15480.5|15482|15480.5|15483.4|15481.5|15481|15479.5|68
1652443090000|2022-05-13 11:58:10|15481|15479.5|15482|15480.5|15482|15480.5|15481|15479.5|32
1652443100000|2022-05-13 11:58:20|15482.3|15480.8|15483|15481.5|15483|15481.5|15482.3|15480.8|75
1652443110000|2022-05-13 11:58:30|15482.7|15480.5|15482|15480.5|15483.4|15481.5|15482|15480.5|25
1652443120000|2022-05-13 11:58:40|15482.3|15480.8|15483|15480.5|15483|15481.5|15482|15479.5|27
1652443130000|2022-05-13 11:58:50|15482.4|15480.9|15483|15481.5|15483|15481.5|15482|15480.5|37
1652443140000|2022-05-13 11:59:00|15482.7|15481.2|15481|15479.5|15483|15481.5|15481|15479.5|163
1652443150000|2022-05-13 11:59:10|15480.8|15479.3|15480|15478.5|15481|15479.5|15480|15478.5|61
1652443160000|2022-05-13 11:59:20|15479.7|15477.5|15480|15478.5|15480|15478.5|15479.7|15477.5|9
1652443170000|2022-05-13 11:59:30|||||||||54
1652443180000|2022-05-13 11:59:40|15479.5|15477.5|15479|15477.5|15480|15478.5|15477.7|15476.2|116
1652443190000|2022-05-13 11:59:50|15479.3|15477.8|15480|15478.5|15480|15478.5|15479.3|15477.8|29
1652443200000|2022-05-13 12:00:00|15479|15477.5|15477.7|15476.2|15480|15477.5|15477.7|15476.2|47
1652443210000|2022-05-13 12:00:10|15479|15476.5|15478.7|15477.2|15479|15477.2|15478.4|15476.5|22
1652443220000|2022-05-13 12:00:20|15479|15477.5|15484|15481.5|15484|15481.5|15479|15477.5|67
1652443230000|2022-05-13 12:00:30||15482.5||15482.5||15482.5||15482.5|0
1652443240000|2022-05-13 12:00:40|15483|15481.5|15484|15482.5|15484|15482.5|15483|15481.5|56
1652443250000|2022-05-13 12:00:50|15483|15481.5|15484|15482.5|15484|15482.5|15483|15481.5|22
1652443260000|2022-05-13 12:01:00|15485|15482.2|15483|15481.5|15485|15482.5|15482|15480.5|49
1652443270000|2022-05-13 12:01:10|15484|15482.5|15483|15481.5|15484|15482.5|15483|15481.5|226
1652443280000|2022-05-13 12:01:20|15482.7|15480.5|15483|15481.5|15483|15481.5|15482.7|15480.5|5
1652443290000|2022-05-13 12:01:30|15482.7|15481.2|15483|15481.5|15483|15481.5|15482.7|15481.2|36
1652443300000|2022-05-13 12:01:40|15481|15479.5|15481|15479.5|15481|15479.5|15481|15479.5|26
1652443310000|2022-05-13 12:01:50|15480.4|15478.9|15481|15478.5|15481|15478.9|15479|15477.5|49
1652443320000|2022-05-13 12:02:00|15480|15478.2|15481|15479.5|15481|15479.5|15480|15478.2|19
1652443330000|2022-05-13 12:02:10||15478.5||15479.5||15479.5||15478.5|6
1652443340000|2022-05-13 12:02:20|15482|15480.5|15481|15479.5|15482|15480.5|15481|15479.5|25
1652443350000|2022-05-13 12:02:30||15478.5||15478.5||15479.5||15478.5|8
1652443360000|2022-05-13 12:02:40|15480.4|15478.9|15479|15477.5|15481|15479.5|15479|15477.5|14
1652443370000|2022-05-13 12:02:50|||||||||8
1652443380000|2022-05-13 12:03:00|15478.8|15477.3|15477.7|15476.2|15479|15477.5|15477.7|15475.8|217
1652443390000|2022-05-13 12:03:10|15478|15475.2|15477.7|15475.2|15478|15476.2|15476.7|15475.2|66
1652443400000|2022-05-13 12:03:20|15477.3|15475.8|15477.7|15476.2|15477.7|15476.2|15477.3|15475.8|23
1652443410000|2022-05-13 12:03:30|15476.7|15475.2|15477.7|15476.2|15478.7|15477.2|15476.7|15475.2|123
1652443420000|2022-05-13 12:03:40|15478.4|15476.9|15481|15479.5|15481|15479.5|15477.7|15476.2|112
1652443430000|2022-05-13 12:03:50|15480|15478.5|15480|15478.5|15480|15478.5|15480|15478.5|1
1652443440000|2022-05-13 12:04:00|15481|15479.5|15479|15477.5|15481|15479.5|15479|15477.5|212
1652443450000|2022-05-13 12:04:10|15478|15476.5|15477.7|15476.2|15478.7|15476.5|15477.7|15476.2|17
1652443460000|2022-05-13 12:04:20|15477.9|15476.4|15479|15477.5|15479|15477.5|15477.9|15476.4|55
1652443470000|2022-05-13 12:04:30|15480|15478.5|15479|15477.5|15480|15478.5|15479|15477.5|26
1652443480000|2022-05-13 12:04:40|||||||||40
1652443490000|2022-05-13 12:04:50|15478.7|15476.2|15480|15478.5|15480|15478.5|15477.3|15475.8|149
1652443500000|2022-05-13 12:05:00|15479|15477.5|15480|15477.5|15480|15478.5|15479|15477.5|40
1652443510000|2022-05-13 12:05:10|15479.7|15477.2|15477.7|15476.2|15479.7|15477.2|15477|15474.8|43
1652443520000|2022-05-13 12:05:20|15476.7|15475.2|15475.7|15474.2|15477.7|15476.2|15475.7|15474.2|380
1652443530000|2022-05-13 12:05:30|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|15473.9|15471.8|97
1652443540000|2022-05-13 12:05:40|15475.7|15474.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|88
1652443550000|2022-05-13 12:05:50|15475.7|15474.2|15476.7|15475.2|15477.7|15475.2|15475.7|15473.8|154
1652443560000|2022-05-13 12:06:00|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|86
1652443570000|2022-05-13 12:06:10||15473.2||15474.2||15474.2||15473.2|16
1652443580000|2022-05-13 12:06:20|15474.7|15473.2|15475.7|15474.2|15475.7|15474.2|15474.7|15473.2|269
1652443590000|2022-05-13 12:06:30||15473.2||15474.2||15474.2||15473.2|27
1652443600000|2022-05-13 12:06:40|15474.7|15473.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|56
1652443610000|2022-05-13 12:06:50|15475.7|15474.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|37
1652443620000|2022-05-13 12:07:00|15475.7|15474.2|15475.7|15473.2|15475.7|15474.2|15474.7|15473.2|59
1652443630000|2022-05-13 12:07:10|15475.3|15473.8|15475.7|15474.2|15475.7|15474.2|15474.7|15472.8|10
1652443640000|2022-05-13 12:07:20|15474.7|15473.2|15476.7|15475.2|15476.7|15475.2|15474.7|15473.2|10
1652443650000|2022-05-13 12:07:30|15475.7|15474.2|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|26
1652443660000|2022-05-13 12:07:40|15477.7|15476.2|15479|15477.5|15479|15477.5|15477.7|15476.2|102
1652443680000|2022-05-13 12:08:00|15478.7|15477.2|15479|15477.5|15479|15477.5|15478.7|15477.2|101
1652443690000|2022-05-13 12:08:10|||||||||55
1652443700000|2022-05-13 12:08:20|15477.7|15476.2|15477.7|15476.2|15479|15477.5|15477.7|15476.2|18
1652443710000|2022-05-13 12:08:30|15478.7|15477.2|15480|15478.5|15480|15478.5|15478.7|15476.8|38
1652443730000|2022-05-13 12:08:50|15479|15477.5|15481|15479.5|15481.4|15479.5|15479|15477.5|95
1652443740000|2022-05-13 12:09:00|15480|15478.5|15480|15477.5|15480|15478.5|15477.7|15476.2|81
1652443750000|2022-05-13 12:09:10|15479.7|15477.2|15480|15478.5|15480.4|15478.5|15479|15477.2|362
1652443760000|2022-05-13 12:09:20|15479|15477.5|15482|15480.5|15482|15480.5|15479|15477.5|179
1652443770000|2022-05-13 12:09:30|15481|15479.5|15482|15480.5|15482|15480.5|15481|15479.5|138
1652443780000|2022-05-13 12:09:40|15481.8|15480.3|15481|15479.5|15482|15480.5|15481|15479.5|70
1652443790000|2022-05-13 12:09:50|15480|15478.5|15479|15477.5|15480|15478.5|15477.7|15476.2|91
1652443800000|2022-05-13 12:10:00|15478|15476.5|15478|15476.5|15479|15477.5|15477.7|15476.2|38
1652443810000|2022-05-13 12:10:10|15477.7|15476.2|15477.7|15476.2|15477.8|15476.3|15476.7|15475.2|183
1652443820000|2022-05-13 12:10:20|||||||||31
1652443830000|2022-05-13 12:10:30|15479|15477.5|15477.7|15476.2|15479|15477.5|15477.7|15476.2|83
1652443850000|2022-05-13 12:10:50|15479|15477.5|15479|15477.5|15480.4|15478.5|15479|15477.2|104
1652443860000|2022-05-13 12:11:00|15480|15478.5|15480|15478.5|15480|15478.5|15480|15478.5|23
1652443870000|2022-05-13 12:11:10|15479|15477.5|15479|15477.5|15479|15477.5|15477.7|15476.2|110
1652443880000|2022-05-13 12:11:20|15477.7|15476.2|15477.7|15476.2|15479|15476.5|15477.7|15475.8|36
1652443890000|2022-05-13 12:11:30|15477.9|15476.4|15479|15477.5|15480.4|15478.5|15477.9|15476.4|62
1652443900000|2022-05-13 12:11:40|15480|15478.5|15480|15478.5|15481|15479.5|15479.3|15477.8|37
1652443910000|2022-05-13 12:11:50|15479.7|15478.2|15479|15477.5|15480|15478.5|15477.7|15476.2|47
1652443920000|2022-05-13 12:12:00|15480|15478.5|15479|15477.5|15480.2|15478.5|15479|15477.5|14
1652443930000|2022-05-13 12:12:10|15480|15477.9|15477.7|15476.2|15480|15477.9|15477.7|15476.2|22
1652443940000|2022-05-13 12:12:20|||||||||18
1652443950000|2022-05-13 12:12:30|15477.4|15475.9|15476.7|15475.2|15477.4|15475.9|15476.7|15475.2|30
1652443960000|2022-05-13 12:12:40|15475.7|15474.2|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|119
1652443970000|2022-05-13 12:12:50|15477.7|15476.2|15479|15477.5|15479.4|15477.5|15477.7|15476.2|27
1652443980000|2022-05-13 12:13:00|15480|15478.2|15479|15477.5|15480|15478.5|15479|15477.5|118
1652443990000|2022-05-13 12:13:10|15480|15478.5|15480|15478.5|15480|15478.5|15479|15477.5|53
1652444000000|2022-05-13 12:13:20|15481|15479.5|15480|15478.5|15481|15479.5|15480|15478.5|73
1652444010000|2022-05-13 12:13:30|15480.4|15478.9|15482|15480.5|15483|15481.5|15480.4|15478.9|61
1652444020000|2022-05-13 12:13:40|15483.4|15480.9|15483|15480.5|15483.4|15481.5|15483|15480.5|37
1652444030000|2022-05-13 12:13:50|15482.7|15481.5|15483|15481.5|15483|15481.5|15482|15480.5|86
1652444040000|2022-05-13 12:14:00|15482|15480.5|15482.4|15479.9|15482.4|15480.5|15480|15478.5|106
1652444050000|2022-05-13 12:14:10|15482|15479.5|15482|15480.5|15482|15480.5|15482|15479.5|0
1652444060000|2022-05-13 12:14:20|15483|15481.5|15484|15482.5|15484|15482.5|15483|15481.5|53
1652444070000|2022-05-13 12:14:30|||||||||6
1652444080000|2022-05-13 12:14:40|15483|15481.5|15484|15482.5|15484|15482.5|15483|15481.5|75
1652444090000|2022-05-13 12:14:50|15483|15481.5|15484|15481.5|15484|15481.5|15483|15481.5|71
1652444100000|2022-05-13 12:15:00|15484.4|15481.9|15481|15479.5|15484.4|15481.9|15481|15479.2|215
1652444110000|2022-05-13 12:15:10|15482|15480.2|15482|15480.5|15482|15480.5|15481.7|15480.2|5
1652444120000|2022-05-13 12:15:20|15481|15479.5|15482|15480.5|15482|15480.5|15481|15479.5|107
1652444130000|2022-05-13 12:15:30|||||||||846
1652444140000|2022-05-13 12:15:40|15483|15481.5|15483|15480.5|15483|15481.5|15482|15480.5|24
1652444150000|2022-05-13 12:15:50|15482|15480.2|15482|15480.5|15483|15480.5|15482|15480.2|19
1652444160000|2022-05-13 12:16:00|15482.4|15479.9|15481|15479.5|15482.4|15479.9|15480|15478.5|167
1652444170000|2022-05-13 12:16:10|15480|15478.5|15480|15478.5|15480|15478.5|15480|15478.5|10
1652444180000|2022-05-13 12:16:20|||||||||12
1652444190000|2022-05-13 12:16:30|15481|15479.5|15482|15480.5|15482|15480.5|15481|15479.5|116
1652444200000|2022-05-13 12:16:40|15481.7|15480.2|15483|15480.5|15483|15480.5|15481|15479.5|51
1652444210000|2022-05-13 12:16:50|15482|15481.5|15483|15481.5|15483|15481.5|15482|15480.5|5
1652444220000|2022-05-13 12:17:00|15482|15480.5|15483|15481.5|15483|15481.5|15482|15480.5|4
1652444230000|2022-05-13 12:17:10|15482|15480.5|15482|15480.5|15483|15481.5|15481|15479.5|250
1652444240000|2022-05-13 12:17:20|15483|15481.5|15484|15482.5|15484|15482.5|15483|15481.5|140
1652444250000|2022-05-13 12:17:30|15483.8|15482.3|15483|15480.5|15483.8|15482.3|15482|15480.5|234
1652444260000|2022-05-13 12:17:40|15484|15481.5|15484|15481.5|15484|15481.5|15484|15481.5|22
1652444270000|2022-05-13 12:17:50|15483.7|15481.2|15481|15479.5|15483.7|15481.5|15481|15479.5|170
1652444280000|2022-05-13 12:18:00|15481.4|15478.5|15477.7|15476.2|15481.4|15479.5|15477.7|15476.2|78
1652444290000|2022-05-13 12:18:10|15477.4|15475.9|15479|15477.5|15479|15477.5|15476.7|15475.2|314
1652444300000|2022-05-13 12:18:20|15478.7|15476.2|15479|15477.5|15480|15478.5|15478.7|15476.2|56
1652444310000|2022-05-13 12:18:30|15480||15479||15480||15479||59
1652444320000|2022-05-13 12:18:40|15478.7|15476.2|15476.7|15475.2|15479|15477.5|15476.7|15475.2|180
1652444330000|2022-05-13 12:18:50|15477.4|15475.9|15476.7|15475.2|15477.7|15476.2|15476.7|15475.2|82
1652444340000|2022-05-13 12:19:00|15477.7|15476.2|15476.7|15475.2|15477.7|15476.2|15476.7|15475.2|126
1652444350000|2022-05-13 12:19:10|15475.7|15474.2|15477.7|15476.2|15477.7|15476.2|15475.7|15474.2|160
1652444360000|2022-05-13 12:19:20|15477.3|15475.8|15475|15473.5|15477.7|15476.2|15475|15473.5|169
1652444370000|2022-05-13 12:19:30|15475.7|15474.2|15472.3|15470.8|15475.7|15474.2|15472.3|15470.8|304
1652444380000|2022-05-13 12:19:40|15473.3|15471.8|15474.7|15473.2|15474.7|15473.2|15472.3|15470.8|201
1652444390000|2022-05-13 12:19:50|15474.3|15472.2|15473.7|15472.2|15474.7|15473.2|15473.3|15471.8|45
1652444400000|2022-05-13 12:20:00|15473.3|15471.8|15481|15479.5|15481|15479.5|15473.3|15471.8|217
1652444410000|2022-05-13 12:20:10|15481.4|15478.9|15480|15478.5|15483|15481.5|15479.7|15477.2|687
1652444420000|2022-05-13 12:20:20|15481|15479.5|15482|15480.5|15483|15481.5|15480.7|15478.5|493
1652444430000|2022-05-13 12:20:30|15483|15481.5|15483|15481.5|15483.4|15481.5|15482|15480.5|90
1652444440000|2022-05-13 12:20:40|15482.3|15480.8|15484|15482.5|15484|15482.5|15482|15480.2|238
1652444450000|2022-05-13 12:20:50|15483|15481.5|15484|15482.5|15484|15482.5|15483|15481.5|142
1652444460000|2022-05-13 12:21:00|15485|15483.5|15486|15484.5|15486|15484.5|15483|15481.5|247
1652444470000|2022-05-13 12:21:10|15486.4|15483.9|15486|15484.5|15486.4|15484.5|15486|15483.9|92
1652444480000|2022-05-13 12:21:20|15485|15483.5|15485|15483.5|15485|15483.5|15484|15482.5|64
1652444490000|2022-05-13 12:21:30|15484|15482.5|15485|15482.5|15486|15484.5|15484|15482.5|158
1652444500000|2022-05-13 12:21:40|15484|15483.5|15485.4|15483.9|15486|15483.9|15484|15482.5|38
1652444510000|2022-05-13 12:21:50|15485|15483.5|15484|15482.5|15485|15483.5|15484|15482.5|51
1652444520000|2022-05-13 12:22:00|15485|15483.5|15485|15483.5|15485|15483.5|15484|15483.5|36
1652444530000|2022-05-13 12:22:10|15485.8|15484.3|15485|15483.5|15486|15484.5|15484|15482.5|53
1652444540000|2022-05-13 12:22:20|||||||||6
1652444550000|2022-05-13 12:22:30|||||||||47
1652444560000|2022-05-13 12:22:40|15486|15482.5|15482|15480.5|15486|15482.5|15482|15480.2|291
1652444570000|2022-05-13 12:22:50|15481|15479.5|15482|15480.5|15482|15480.5|15481|15479.5|27
1652444580000|2022-05-13 12:23:00|15481|15479.5|15481|15479.5|15481|15479.5|15481|15479.5|786
1652444590000|2022-05-13 12:23:10|15480|15478.5|15481|15479.5|15482.4|15480.5|15480|15478.5|652
1652444600000|2022-05-13 12:23:20|15480|15478.5|15480|15478.5|15480|15478.5|15480|15478.5|26
1652444610000|2022-05-13 12:23:30|15479|15477.5|15480|15478.5|15480|15478.5|15479|15477.5|74
1652444620000|2022-05-13 12:23:40|15481|15479.5|15481|15479.5|15481|15479.5|15480|15478.5|252
1652444630000|2022-05-13 12:23:50|||||||||12
1652444640000|2022-05-13 12:24:00|15480|15478.5|15479|15477.5|15480|15478.5|15479|15477.5|80
1652444650000|2022-05-13 12:24:10|15477.7|15476.2|15479|15476.5|15479|15477.5|15476.7|15475.2|145
1652444660000|2022-05-13 12:24:20|15478.7|15477.5|15479|15477.5|15479|15477.5|15478.7|15477.2|235
1652444670000|2022-05-13 12:24:30|15480|15478.5|15481|15479.5|15482|15480.5|15479|15477.5|106
1652444680000|2022-05-13 12:24:40|15480.8|15479.3|15482|15480.5|15482|15480.5|15480.8|15478.5|79
1652444690000|2022-05-13 12:24:50|15481|15479.5|15482|15480.5|15482|15480.5|15481|15479.5|27
1652444700000|2022-05-13 12:25:00|15481.7|15480.2|15482|15480.5|15482|15480.5|15481.7|15479.5|19
1652444720000|2022-05-13 12:25:20|15483|15481.5|15483|15481.5|15483.8|15482.3|15483|15480.5|56
1652444730000|2022-05-13 12:25:30|15483.8|15482.3|15484|15482.5|15484.7|15482.5|15483.8|15481.5|139
1652444740000|2022-05-13 12:25:40|15485|15483.5|15486|15483.5|15486|15484.5|15484|15482.5|65
1652444750000|2022-05-13 12:25:50|15485||15485||15485||15485||1
1652444760000|2022-05-13 12:26:00|15486|15484.5|15485|15483.5|15486|15484.5|15485|15483.5|42
1652444770000|2022-05-13 12:26:10|15484.8|15483.3|15485|15483.5|15485|15483.5|15484|15482.5|131
1652444780000|2022-05-13 12:26:20|15484|15482.5|15485|15483.5|15485|15483.5|15484|15482.5|154
1652444790000|2022-05-13 12:26:30|15484|15482.5|15486|15483.5|15486|15483.9|15484|15482.5|44
1652444800000|2022-05-13 12:26:40|15485.7|15484.2|15486|15483.5|15487|15485.5|15485.7|15483.5|71
1652444810000|2022-05-13 12:26:50|15487|15484.5|15485|15483.5|15487|15485.5|15485|15483.5|25
1652444820000|2022-05-13 12:27:00|15486|15484.5|15485|15483.5|15486.4|15484.5|15485|15483.2|24
1652444830000|2022-05-13 12:27:10|||||||||4
1652444840000|2022-05-13 12:27:20|15486|15484.5|15486|15484.5|15486|15484.5|15486|15484.5|87
1652444860000|2022-05-13 12:27:40|15485|15483.5|15485|15483.5|15485|15483.5|15485|15483.5|68
1652444870000|2022-05-13 12:27:50|15484|15482.5|15485|15483.5|15485|15483.5|15484|15482.5|78
1652444880000|2022-05-13 12:28:00|15486|15482.5|15484|15482.5|15486|15483.5|15484|15482.2|37
1652444890000|2022-05-13 12:28:10|15485|15482.2|15486|15484.5|15487|15485.5|15484|15482.2|120
1652444900000|2022-05-13 12:28:20|15487|15485.5|15485|15483.5|15487|15485.5|15485|15483.5|167
1652444910000|2022-05-13 12:28:30|||||||||7
1652444920000|2022-05-13 12:28:40|15486|15484.5|15486|15484.5|15486|15484.5|15486|15484.5|58
1652444930000|2022-05-13 12:28:50|15485.8|15484.3|15485|15483.5|15485.8|15484.3|15485|15483.5|21
1652444940000|2022-05-13 12:29:00|||||||||19
1652444950000|2022-05-13 12:29:10|15486|15484.5|15488|15486.5|15488|15486.5|15485|15483.5|63
1652444960000|2022-05-13 12:29:20|15487|15485.5|15487|15485.5|15487.8|15486.3|15487|15485.5|124
1652444970000|2022-05-13 12:29:30|15488|15486.5|15487|15485.5|15488|15486.5|15487|15485.5|54
1652444980000|2022-05-13 12:29:40|||||||||72
1652444990000|2022-05-13 12:29:50|15488|15486.5|15487|15485.5|15488|15486.5|15487|15485.5|79
1652445000000|2022-05-13 12:30:00|15486|15484.5|15487|15485.5|15487|15485.5|15486|15484.5|60
1652445010000|2022-05-13 12:30:10|15488|15486.5|15488|15486.5|15488|15486.5|15487|15485.5|44
1652445020000|2022-05-13 12:30:20|15487.3|15485.8|15487|15485.5|15488|15486.5|15487|15485.5|23
1652445030000|2022-05-13 12:30:30|15486|15484.5|15487|15485.5|15487.4|15485.5|15486|15484.5|58
1652445040000|2022-05-13 12:30:40|15486|15484.5|15489.4|15487.9|15490.4|15488.9|15486|15484.5|168
1652445050000|2022-05-13 12:30:50|||||||||5
1652445060000|2022-05-13 12:31:00|15489.1|15487.6|15488|15486.5|15489.4|15487.9|15488|15486.2|89
1652445070000|2022-05-13 12:31:10|15489|15487.5|15489.4|15487.9|15489.4|15487.9|15488|15487.5|32
1652445080000|2022-05-13 12:31:20|15490.4|15488.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|92
1652445090000|2022-05-13 12:31:30|15490.8|15489.3|15491.4|15489.9|15491.4|15489.9|15490.4|15488.5|71
1652445100000|2022-05-13 12:31:40|15490.4|15488.9|15491.4|15488.9|15491.4|15489.6|15490.4|15488.9|163
1652445110000|2022-05-13 12:31:50|15492.4|15489.9|15492.4|15490.9|15493.4|15491.9|15491.4|15489.9|142
1652445120000|2022-05-13 12:32:00|15492|15489.9|15491.4|15489.9|15492.4|15490.5|15490.4|15488.5|61
1652445130000|2022-05-13 12:32:10|||||||||40
1652445140000|2022-05-13 12:32:20|15490.4|15488.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|153
1652445150000|2022-05-13 12:32:30|15488|15486.5|15487|15485.5|15489|15486.5|15487|15485.5|55
1652445160000|2022-05-13 12:32:40|15486|15484.5|15487|15485.5|15487|15485.5|15486|15484.5|47
1652445170000|2022-05-13 12:32:50|15486|15484.5|15487|15485.5|15487|15485.5|15486|15484.5|69
1652445180000|2022-05-13 12:33:00|15486|15484.5|15487|15485.5|15487|15485.5|15486|15484.5|165
1652445190000|2022-05-13 12:33:10|15486.8|15485.3|15486|15484.5|15486.8|15485.3|15486|15484.2|28
1652445200000|2022-05-13 12:33:20|15485|15483.5|15486|15484.5|15486.4|15484.5|15485|15483.5|67
1652445210000|2022-05-13 12:33:30|||||||||54
1652445220000|2022-05-13 12:33:40|15485|15483.5|15485|15483.5|15485.7|15483.9|15485|15483.2|23
1652445230000|2022-05-13 12:33:50|15485.4|15483.9|15486|15484.5|15486|15484.5|15485|15483.5|616
1652445240000|2022-05-13 12:34:00|15485|15483.5|15485|15483.5|15485|15483.5|15484|15482.5|64
1652445250000|2022-05-13 12:34:10|15486|15484.5|15487|15485.5|15487|15485.5|15486|15484.5|89
1652445260000|2022-05-13 12:34:20|15486|15484.5|15487|15484.5|15487.4|15485.5|15486|15484.5|57
1652445270000|2022-05-13 12:34:30|15486.7|15485.2|15485|15483.5|15487|15485.5|15485|15483.5|14
1652445280000|2022-05-13 12:34:40|15484|15482.5|15483|15481.5|15484|15482.5|15483|15481.5|408
1652445290000|2022-05-13 12:34:50|15484|15482.5|15484|15482.5|15484|15482.5|15483|15481.5|43
1652445300000|2022-05-13 12:35:00|15483|15481.5|15483|15481.5|15484|15482.5|15483|15480.5|82
1652445310000|2022-05-13 12:35:10|15484|15482.5|15484|15482.5|15484.4|15482.5|15483|15481.2|46
1652445320000|2022-05-13 12:35:20|15485|15483.5|15485|15482.5|15485|15483.5|15484|15482.5|33
1652445330000|2022-05-13 12:35:30|15486.8|15483.5|15486|15484.5|15486.8|15485.3|15486|15483.5|19
1652445340000|2022-05-13 12:35:40|15486.3|15484.8|15488|15486.5|15489.4|15487.5|15486|15484.5|49
1652445350000|2022-05-13 12:35:50|15489|15487.5|15490.4|15488.9|15490.4|15488.9|15488|15486.5|41
1652445360000|2022-05-13 12:36:00|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15488.9|122
1652445370000|2022-05-13 12:36:10|15492.4|15490.9|15491.4|15489.9|15492.4|15490.9|15491.4|15489.9|75
1652445380000|2022-05-13 12:36:20|15490.4|15488.9|15490.4|15488.9|15491.4|15488.9|15490.4|15488.9|74
1652445390000|2022-05-13 12:36:30|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|8
1652445400000|2022-05-13 12:36:40|15492.1|15490.6|15492.4|15489.9|15493.4|15490.9|15491.4|15489.9|101
1652445410000|2022-05-13 12:36:50|15492.1|15490.9|15492.4|15490.9|15492.8|15490.9|15491.4|15489.5|54
1652445420000|2022-05-13 12:37:00||15489.9||15490.9||15490.9||15489.9|18
1652445430000|2022-05-13 12:37:10|15491.4|15489.9|15492.4|15490.9|15492.4|15490.9|15491.4|15489.5|51
1652445440000|2022-05-13 12:37:20|15492.1|15490.6|15494.4|15492.9|15494.8|15492.9|15491.4|15489.9|124
1652445450000|2022-05-13 12:37:30|15495.4|15493.9|15494.4|15492.9|15496.1|15494.3|15494.4|15491.9|239
1652445460000|2022-05-13 12:37:40|15495.8|15493.3|15494.4|15492.9|15495.8|15494.3|15494.4|15492.9|57
1652445470000|2022-05-13 12:37:50|15493.7|15492.2|15495.4|15493.9|15495.4|15493.9|15493.4|15491.9|118
1652445480000|2022-05-13 12:38:00|15495.8|15494.3|15494.8|15493.3|15495.9|15494.3|15494.4|15492.9|16
1652445490000|2022-05-13 12:38:10|15494.4|15492.9|15495.8|15494.3|15495.8|15494.3|15494.4|15492.9|289
1652445500000|2022-05-13 12:38:20|15496.8|15495.3|15495.8|15494.3|15496.8|15495.3|15495.8|15493.9|170
1652445510000|2022-05-13 12:38:30|15496|15494.5|15496.8|15495.3|15496.8|15495.3|15496|15494.5|137
1652445520000|2022-05-13 12:38:40|15497.8|15496.3|15497.8|15496.3|15499.1|15497.3|15497.8|15495.9|194
1652445530000|2022-05-13 12:38:50|15498|15496.5|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|71
1652445540000|2022-05-13 12:39:00|15497.8|15496.3|15497.8|15496.3|15498.8|15497.3|15497.8|15495.6|94
1652445550000|2022-05-13 12:39:10|15498.8|15497.3|15499.8|15498.3|15500.1|15498.3|15498.8|15497.3|84
1652445560000|2022-05-13 12:39:20|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|53
1652445570000|2022-05-13 12:39:30|15497.8|15496.3|15497.8|15496.3|15498.8|15497.3|15497.8|15496.3|57
1652445580000|2022-05-13 12:39:40|15498.8|15497.3|15498.8|15497.3|15499.8|15498.3|15498.8|15497.3|359
1652445590000|2022-05-13 12:39:50|15497.8|15496.3|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|19
1652445600000|2022-05-13 12:40:00|15499.8|15496.3|15498.8|15497.3|15500.1|15498.3|15498.8|15496.3|89
1652445610000|2022-05-13 12:40:10|15497.8|15496.3|15497.8|15496.3|15498.8|15496.3|15497.8|15496.3|4
1652445620000|2022-05-13 12:40:20|15498.8|15495.6|15497.8|15496.3|15498.8|15497.3|15497.4|15495.6|32
1652445630000|2022-05-13 12:40:30|15498.8|15497.3|15496.8|15495.3|15498.8|15497.3|15496.8|15495.3|32
1652445640000|2022-05-13 12:40:40|15495.8|15494.3|15495.8|15494.3|15496.8|15494.6|15494.4|15492.9|170
1652445650000|2022-05-13 12:40:50|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|1144
1652445660000|2022-05-13 12:41:00|15496.5|15495|15495.8|15494.3|15496.8|15495.3|15495.8|15494.3|269
1652445670000|2022-05-13 12:41:10|15495|15493.5|15493.4|15491.9|15495.8|15494.3|15493.4|15491.5|127
1652445680000|2022-05-13 12:41:20|15494.4|15492.9|15494|15491.5|15494.4|15492.9|15493.4|15491.5|33
1652445690000|2022-05-13 12:41:30|15494.4|15491.9|15494.4|15491.9|15494.4|15492.9|15493.4|15491.9|44
1652445700000|2022-05-13 12:41:40|15493.8|15492.3|15492.4|15490.9|15494.4|15492.9|15492.4|15490.9|36
1652445710000|2022-05-13 12:41:50|||||||||8
1652445720000|2022-05-13 12:42:00|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|85
1652445730000|2022-05-13 12:42:10|15489.8|15487.9|15490.4|15488.9|15490.8|15488.9|15489.4|15487.9|154
1652445740000|2022-05-13 12:42:20|15491.4|15489.3|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|21
1652445760000|2022-05-13 12:42:40|15492.4|15488.9|15492.4|15490.9|15492.4|15490.9|15492.4|15488.9|125
1652445770000|2022-05-13 12:42:50|15491.4|15489.9|15492.4|15489.9|15492.4|15489.9|15491.4|15489.9|26
1652445780000|2022-05-13 12:43:00|15491.4|15490.2|15490.4|15487.9|15492.8|15490.9|15490.4|15487.9|197
1652445790000|2022-05-13 12:43:10|15489.4|15488.3|15487|15485.5|15490.4|15488.9|15487|15485.5|341
1652445800000|2022-05-13 12:43:20|15486|15484.5|15485|15483.5|15487|15485.5|15485|15483.5|96
1652445810000|2022-05-13 12:43:30|15486|15484.5|15486|15484.5|15486|15484.5|15485|15483.5|108
1652445820000|2022-05-13 12:43:40|||||||||17
1652445830000|2022-05-13 12:43:50|15487|15485.5|15486|15484.5|15487|15485.5|15486|15484.5|40
1652445840000|2022-05-13 12:44:00|15485|15483.5|15485|15483.5|15485|15483.5|15484|15482.5|33
1652445850000|2022-05-13 12:44:10|15484.8|15482.5|15485|15483.5|15485|15483.5|15484.8|15482.5|53
1652445860000|2022-05-13 12:44:20|15486|15484.5|15486|15484.5|15487|15485.5|15486|15484.5|24
1652445870000|2022-05-13 12:44:30|15485|15483.5|15483|15481.5|15486|15483.5|15483|15481.5|78
1652445880000|2022-05-13 12:44:40|15484|15482.5|15483|15481.5|15484|15482.5|15483|15480.5|381
1652445890000|2022-05-13 12:44:50|15483.7|15481.2|15484|15481.5|15484.4|15482.5|15483|15481.2|128
1652445900000|2022-05-13 12:45:00|15484.4|15482.5|15484|15481.5|15484.4|15482.5|15483|15481.5|62
1652445910000|2022-05-13 12:45:10|15483.4|15481.9|15483|15481.5|15484|15481.9|15483|15481.5|5
1652445920000|2022-05-13 12:45:20|15482|15480.5|15483|15480.5|15483|15480.5|15482|15480.5|46
1652445930000|2022-05-13 12:45:30|15482|15480.2|15482|15480.5|15483.4|15481.5|15482|15480.2|31
1652445940000|2022-05-13 12:45:40|15482.4|15479.9|15481|15479.5|15482.4|15479.9|15480|15478.5|146
1652445950000|2022-05-13 12:45:50|15480.4|15478.5|15481|15479.5|15481|15479.5|15480|15478.5|28
1652445960000|2022-05-13 12:46:00|15480|15478.5|15480|15478.5|15481|15479.5|15479|15477.5|220
1652445970000|2022-05-13 12:46:10|15479|15477.5|15479|15477.5|15480.4|15478.5|15479|15477.5|29
1652445980000|2022-05-13 12:46:20|||||||||1
1652445990000|2022-05-13 12:46:30|||||||||1
1652446000000|2022-05-13 12:46:40|15479.3|15477.8|15479|15477.5|15480|15478.5|15479|15477.5|111
1652446010000|2022-05-13 12:46:50|15477.7|15476.2|15476.7|15475.2|15477.7|15476.2|15476.7|15475.2|63
1652446020000|2022-05-13 12:47:00|15477.7|15476.2|15477.7|15475.2|15477.7|15476.2|15476.7|15474.8|81
1652446030000|2022-05-13 12:47:10|15476.7|15474.5|15475.7|15474.2|15477|15474.5|15474.7|15473.2|313
1652446040000|2022-05-13 12:47:20|15476.7|15475.2|15477.7|15475.2|15477.7|15476.2|15476.7|15474.7|229
1652446050000|2022-05-13 12:47:30|15477|15475.5|15476.7|15475.2|15477|15475.5|15474.7|15473.2|123
1652446060000|2022-05-13 12:47:40|15477|15474.5|15475.7|15474.2|15477|15475.2|15475.7|15474.2|78
1652446070000|2022-05-13 12:47:50|||||||||51
1652446080000|2022-05-13 12:48:00|15475|15473.5|15476.7|15475.2|15476.7|15475.2|15474.7|15473.2|176
1652446090000|2022-05-13 12:48:10|15475.7|15474.2|15475.7|15474.2|15476.7|15474.2|15475.7|15474.2|13
1652446100000|2022-05-13 12:48:20|||||||||47
1652446110000|2022-05-13 12:48:30|15477|15474.5|15475.7|15474.2|15477|15475.2|15475.7|15474.2|72
1652446120000|2022-05-13 12:48:40|15476|15474.5|15475.7|15474.2|15476|15474.5|15475.3|15473.2|46
1652446130000|2022-05-13 12:48:50|15475.3|15473.2|15473.7|15472.2|15475.7|15474.2|15473.7|15472.2|36
1652446140000|2022-05-13 12:49:00|15472.7|15471.2|15472.7|15471.2|15473|15471.2|15471.7|15469.8|77
1652446150000|2022-05-13 12:49:10|15473|15470.5|15472.7|15470.2|15473|15471.2|15472|15470.2|51
1652446160000|2022-05-13 12:49:20|15473.7|15471.2|15472.7|15471.2|15474|15472.2|15472.7|15471.2|73
1652446170000|2022-05-13 12:49:30|15471.7|15470.2|15471.7|15470.2|15471.7|15470.2|15471.7|15470.2|52
1652446180000|2022-05-13 12:49:40|15470.7|15469.2|15472.7|15471.2|15472.7|15471.2|15470.7|15469.2|257
1652446190000|2022-05-13 12:49:50|15472|15470.2|15471.7|15470.2|15472.7|15470.5|15471.7|15470.2|89
1652446200000|2022-05-13 12:50:00|15470.7|15469.2|15471.7|15470.2|15472.7|15470.2|15470.7|15469.2|98
1652446210000|2022-05-13 12:50:10|15470.7|15469.2|15470.7|15469.2|15470.7|15470.2|15470.7|15469.2|12
1652446220000|2022-05-13 12:50:20|15469.7|15468.2|15470.7|15469.2|15470.7|15469.2|15468.7|15467.2|660
1652446230000|2022-05-13 12:50:30|15469.7|15468.2|15470.7|15469.2|15470.7|15469.2|15469.7|15467.2|269
1652446240000|2022-05-13 12:50:40|15469.7|15468.2|15469.7|15468.2|15471.7|15470.2|15469.7|15468.2|304
1652446250000|2022-05-13 12:50:50|15470.7|15469.2|15468.7|15467.2|15470.7|15469.2|15468.7|15467.2|284
1652446260000|2022-05-13 12:51:00|15469.7|15468.2|15467.7|15466.2|15469.7|15468.2|15467.7|15466.2|109
1652446270000|2022-05-13 12:51:10|15468.7|15466.5|15468.7|15467.2|15471|15468.5|15467.7|15466.2|527
1652446280000|2022-05-13 12:51:20|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|111
1652446290000|2022-05-13 12:51:30|15466.7|15465.2|15464.7|15463.2|15466.7|15465.2|15464.7|15463.2|98
1652446300000|2022-05-13 12:51:40|15465.7|15464.2|15465.7|15464.2|15465.7|15464.2|15465.3|15463.2|6
1652446310000|2022-05-13 12:51:50|15466.7|15465.2|15465.7|15464.2|15466.7|15465.2|15464.7|15463.2|496
1652446320000|2022-05-13 12:52:00|15465.3|15462.8|15465.7|15464.2|15465.7|15464.2|15464.7|15462.8|76
1652446330000|2022-05-13 12:52:10|15466.7|15465.2|15467.7|15466.2|15469.1|15466.6|15465.7|15465.2|171
1652446340000|2022-05-13 12:52:20|15468.1|15465.6|15468.7|15467.2|15469.1|15467.2|15467.3|15464.8|25
1652446350000|2022-05-13 12:52:30|15469.3|15466.8|15467.7|15466.2|15469.7|15468.2|15467.7|15466.2|61
1652446360000|2022-05-13 12:52:40|15466.7|15465.2|15467.7|15466.2|15467.7|15466.2|15466.7|15464.8|106
1652446370000|2022-05-13 12:52:50|15466.7|15465.2|15466.7|15465.2|15467.7|15466.2|15466.7|15464.7|130
1652446380000|2022-05-13 12:53:00|15466.3|15464.8|15465.3|15463.8|15466.7|15464.8|15465.3|15463.8|141
1652446390000|2022-05-13 12:53:10|15465|15462.8|15463.3|15461.8|15465.3|15462.8|15462.7|15461.2|356
1652446400000|2022-05-13 12:53:20|15462.3|15460.8|15465.3|15463.8|15465.3|15463.8|15462.3|15460.8|38
1652446410000|2022-05-13 12:53:30|15466.3|15464.8|15464.3|15462.8|15466.3|15464.8|15464.3|15462.8|58
1652446420000|2022-05-13 12:53:40|15465.3|15463.8|15464.3|15462.8|15465.3|15463.8|15464.3|15462.8|105
1652446430000|2022-05-13 12:53:50|15465.3||15465.3||15465.3||15465.3||23
1652446440000|2022-05-13 12:54:00|15466.7|15463.8|15465.3|15463.8|15466.7|15464.8|15465.3|15463.5|53
1652446450000|2022-05-13 12:54:10|15466.3|15462.8|15464.3|15462.8|15466.3|15463.2|15464.3|15462.5|68
1652446460000|2022-05-13 12:54:20||15461.8||15462.8||15462.8||15461.8|44
1652446470000|2022-05-13 12:54:30|15465.3|15463.8|15464.3|15462.8|15465.3|15463.8|15464.3|15462.8|161
1652446480000|2022-05-13 12:54:40|15464|15462.5|15464.3|15462.8|15464.7|15462.8|15463|15460.8|76
1652446490000|2022-05-13 12:54:50|15464.7|15462.2|15463.3|15461.8|15464.7|15462.8|15463.3|15461.8|218
1652446500000|2022-05-13 12:55:00|15462.3|15460.8|15462.3|15460.8|15463.3|15461.8|15462|15459.5|206
1652446510000|2022-05-13 12:55:10|15462|15460.5|15459|15457.5|15462.3|15460.5|15458|15456.5|200
1652446520000|2022-05-13 12:55:20|15459.6|15457.1|15461|15459.5|15461|15459.5|15459.6|15457.1|166
1652446530000|2022-05-13 12:55:30|15462|15460.5|15463.3|15461.8|15463.7|15461.8|15462|15460.5|154
1652446540000|2022-05-13 12:55:40|15462.3|15460.8|15462.3|15460.8|15463.3|15461.8|15462.3|15460.5|40
1652446550000|2022-05-13 12:55:50|15463.3|15461.8|15463.3|15461.8|15463.3|15461.8|15463.3|15461.8|9
1652446560000|2022-05-13 12:56:00|15463|15460.8|15463.3|15461.8|15463.7|15461.8|15463|15460.8|22
1652446570000|2022-05-13 12:56:10|15463.7|15461.2|15463.3|15461.8|15463.7|15461.8|15462.3|15460.8|54
1652446580000|2022-05-13 12:56:20|15462.3|15460.8|15462.3|15460.8|15463.3|15461.8|15462.3|15460.3|66
1652446590000|2022-05-13 12:56:30|15463.3|15461.2|15462.3|15460.8|15463.3|15461.2|15462.3|15460.8|18
1652446600000|2022-05-13 12:56:40|15463.3|15459.8|15463.3|15461.8|15463.3|15461.8|15462.3|15459.8|83
1652446610000|2022-05-13 12:56:50|15462.3|15460.8|15463.3|15461.8|15463.3|15461.8|15462|15460.5|60
1652446620000|2022-05-13 12:57:00|15464.3|15462.8|15465.3|15463.8|15466.3|15464.8|15464.3|15462.8|179
1652446630000|2022-05-13 12:57:10|15464.6|15462.8|15464.3|15462.8|15465.3|15463.8|15463.3|15461.8|65
1652446640000|2022-05-13 12:57:20|15463.3|15461.8|15461|15459.5|15464.3|15462.8|15461|15459.5|146
1652446650000|2022-05-13 12:57:30|15459.6|15458.5|15459.3|15457.8|15461|15459.5|15459.3|15457.8|130
1652446660000|2022-05-13 12:57:40|||||||||8
1652446670000|2022-05-13 12:57:50|15459|15457.5|15459|15457.5|15459.3|15457.5|15458|15455.8|219
1652446680000|2022-05-13 12:58:00|15458.6|15456.1|15456|15454.5|15459.3|15457.5|15456|15454.1|167
1652446690000|2022-05-13 12:58:10|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.1|38
1652446700000|2022-05-13 12:58:20|15457|15455.5|15459|15457.5|15459|15457.5|15456|15454.5|180
1652446710000|2022-05-13 12:58:30|15459.2|15456.5|15459|15457.5|15460.3|15458.8|15458|15456.5|91
1652446720000|2022-05-13 12:58:40|15458|15456.5|15457|15455.5|15459.3|15457.1|15456|15454.5|124
1652446730000|2022-05-13 12:58:50|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|99
1652446740000|2022-05-13 12:59:00|15457|15455.5|15457|15455.5|15459|15457.5|15457|15455.5|187
1652446750000|2022-05-13 12:59:10|15458|15456.5|15459|15457.5|15459|15457.5|15457|15455.5|50
1652446760000|2022-05-13 12:59:20|15458|15456.5|15458|15456.5|15459|15457.5|15458|15456.5|67
1652446770000|2022-05-13 12:59:30|15459|15457.5|15459|15457.5|15459|15457.5|15458|15456.5|61
1652446780000|2022-05-13 12:59:40|15460.3|15458.8|15461.3|15459.8|15461.3|15459.8|15460.3|15458.8|161
1652446790000|2022-05-13 12:59:50|15460.3|15458.8|15460.3|15458.8|15461.3|15459.8|15460.3|15458.8|456
1652446800000|2022-05-13 13:00:00|15459|15457.5|15459|15457.5|15460.3|15458.8|15458|15456.5|42
1652446810000|2022-05-13 13:00:10|15460|15458.5|15460.3|15457.8|15460.3|15458.8|15459|15457.5|158
1652446820000|2022-05-13 13:00:20|15460|15458.5|15460.3|15458.8|15460.3|15458.8|15460|15458.5|62
1652446830000|2022-05-13 13:00:30|15460.6|15459.1|15460.3|15458.8|15460.6|15459.1|15460|15457.8|144
1652446840000|2022-05-13 13:00:40|15459|15457.5|15457|15455.5|15459|15457.5|15457|15455.5|40
1652446850000|2022-05-13 13:00:50|15456|15454.5|15455|15453.5|15456.3|15454.5|15455|15453.5|78
1652446860000|2022-05-13 13:01:00|15456|15454.5|15455|15453.5|15456|15454.5|15455|15453.5|76
1652446870000|2022-05-13 13:01:10|15456|15454.1|15456|15454.5|15456|15454.5|15455|15453.5|56
1652446880000|2022-05-13 13:01:20|15455|15453.5|15456|15453.5|15456.3|15454.5|15455|15453.1|123
1652446890000|2022-05-13 13:01:30|15455|15454.5|15458|15455.5|15458|15456.5|15455|15454.5|60
1652446900000|2022-05-13 13:01:40|15457.6|15456.1|15457|15455.5|15458|15456.5|15456|15454.1|360
1652446910000|2022-05-13 13:01:50|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|31
1652446920000|2022-05-13 13:02:00|||||||||50
1652446930000|2022-05-13 13:02:10|15457|15455.5|15457|15455.5|15458|15456.5|15457|15455.5|117
1652446940000|2022-05-13 13:02:20|||||||||38
1652446950000|2022-05-13 13:02:30|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|61
1652446960000|2022-05-13 13:02:40|15456|15454.5|15455|15453.5|15456.3|15455.5|15455|15453.5|42
1652446970000|2022-05-13 13:02:50|15455.6|15453.1|15456|15454.5|15456.3|15454.5|15455|15453.1|126
1652446980000|2022-05-13 13:03:00|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|26
1652446990000|2022-05-13 13:03:10|15454|15452.5|15454|15452.5|15454|15452.5|15454|15452.5|168
1652447000000|2022-05-13 13:03:20|15455|15453.5|15455|15453.5|15455.3|15453.5|15454|15452.5|104
1652447010000|2022-05-13 13:03:30|15454|15452.5|15454|15452.5|15455.3|15452.8|15454|15452.5|109
1652447020000|2022-05-13 13:03:40|15455|15453.5|15456|15453.5|15456|15453.5|15455|15453.5|24
1652447030000|2022-05-13 13:03:50|15457|15454.5|15459|15457.5|15459|15457.5|15456|15454.5|133
1652447040000|2022-05-13 13:04:00|15458|15456.5|15458|15456.5|15458|15456.5|15457|15455.5|147
1652447050000|2022-05-13 13:04:10|||||||||2
1652447060000|2022-05-13 13:04:20|15457.7|15456.2|15458|15456.5|15458|15456.5|15457|15455.5|57
1652447070000|2022-05-13 13:04:30|15459|15457.5|15458|15456.5|15459|15457.5|15457|15455.5|255
1652447080000|2022-05-13 13:04:40|15459|15457.5|15458|15456.5|15459.1|15457.5|15457|15455.5|70
1652447090000|2022-05-13 13:04:50|15459|15457.5|15460.3|15458.8|15460.3|15458.8|15458|15456.5|90
1652447100000|2022-05-13 13:05:00|15461.3|15459.8|15460.3|15457.8|15461.3|15459.8|15459|15457.5|137
1652447110000|2022-05-13 13:05:10|15460|15458.8|15460.3|15457.8|15460.3|15458.8|15459|15457.1|37
1652447120000|2022-05-13 13:05:20|15459|15458.8|15459|15457.5|15459|15458.8|15459|15457.5|3
1652447130000|2022-05-13 13:05:30|15460.3|15458.8|15460.3|15458.8|15460.3|15458.8|15460|15457.8|57
1652447140000|2022-05-13 13:05:40|15461.3|15459.8|15461.3|15459.8|15461.3|15459.8|15461.3|15459.8|87
1652447150000|2022-05-13 13:05:50|15460.3|15458.8|15461.3|15459.8|15461.3|15459.8|15460.3|15458.8|11
1652447160000|2022-05-13 13:06:00|15462.3|15460.8|15463.3|15461.8|15463.3|15461.8|15462.3|15460.8|99
1652447170000|2022-05-13 13:06:10|15462.3|15460.8|15461.3|15459.8|15462.3|15460.8|15461|15458.8|69
1652447180000|2022-05-13 13:06:20|15462.3|15460.2|15462.3|15459.8|15462.7|15460.8|15461.3|15459.8|6
1652447190000|2022-05-13 13:06:30|15462.6|15460.8|15461.3|15459.8|15463.3|15461.8|15461.3|15459.8|169
1652447200000|2022-05-13 13:06:40|15462.3|15459.6|15459|15457.5|15462.3|15459.6|15458|15456.5|143
1652447210000|2022-05-13 13:06:50|15458|15456.5|15456|15454.5|15458.3|15456.5|15456|15454.5|378
1652447220000|2022-05-13 13:07:00|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|102
1652447230000|2022-05-13 13:07:10|15454|15452.5|15455|15453.5|15455|15453.5|15454|15452.5|49
1652447240000|2022-05-13 13:07:20|15454|15452.5|15456|15454.5|15456|15454.5|15454|15452.5|250
1652447250000|2022-05-13 13:07:30|15457|15455.5|15457|15455.5|15457|15455.5|15456|15454.5|70
1652447260000|2022-05-13 13:07:40|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|2
1652447270000|2022-05-13 13:07:50|15456|15455.5|15457|15455.5|15458|15456.5|15456|15454.1|116
1652447280000|2022-05-13 13:08:00|15456.7|15455.2|15458|15456.5|15458|15456.5|15456|15454.1|352
1652447290000|2022-05-13 13:08:10|15458.3|15455.5|15457|15455.5|15458.3|15456.5|15457|15455.5|8
1652447300000|2022-05-13 13:08:20|15457.2|15455.7|15457.2|15455.7|15457.2|15455.7|15457.2|15455.7|29
1652447310000|2022-05-13 13:08:30|15458|15456.5|15458|15456.5|15458|15456.5|15457.6|15456.1|13
1652447320000|2022-05-13 13:08:40|15459|15457.5|15459|15457.5|15460.3|15458.8|15459|15457.5|277
1652447330000|2022-05-13 13:08:50|15458.2|15456.7|15460.3|15457.8|15460.3|15457.8|15458.2|15456.5|62
1652447340000|2022-05-13 13:09:00|15460.7|15458.2|15459|15457.5|15460.7|15458.8|15459|15457.5|1
1652447350000|2022-05-13 13:09:10|15458.3|15456.8|15458|15456.5|15460.3|15458.8|15458|15456.5|60
1652447360000|2022-05-13 13:09:20|15457|15455.5|15456|15454.5|15458|15456.5|15456|15454.5|94
1652447370000|2022-05-13 13:09:30|15457|15455.1|15458|15456.5|15458|15456.5|15456.6|15455.1|20
1652447380000|2022-05-13 13:09:40|15457|15455.5|15457|15455.5|15458|15455.8|15457|15455.5|26
1652447390000|2022-05-13 13:09:50|15457.2|15455.7|15455|15453.5|15458|15456.5|15455|15453.5|240
1652447400000|2022-05-13 13:10:00|15456|15453.8|15455|15453.5|15456|15454.5|15455|15453.5|9
1652447410000|2022-05-13 13:10:10|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|58
1652447420000|2022-05-13 13:10:20|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|169
1652447430000|2022-05-13 13:10:30|||||||||1
1652447440000|2022-05-13 13:10:40|15455|15453.5|15455|15453.5|15456.3|15453.8|15455|15453.5|15
1652447450000|2022-05-13 13:10:50|15455.3|15453.8|15456|15454.5|15456|15454.5|15455|15453.1|27
1652447460000|2022-05-13 13:11:00|15455|15453.5|15454|15452.5|15455|15453.5|15453.7|15451.5|281
1652447470000|2022-05-13 13:11:10|15454.6|15452.1|15455|15453.5|15455|15453.5|15454.6|15452.1|112
1652447480000|2022-05-13 13:11:20|15454.3|15452.8|15456|15453.5|15456|15453.5|15454.3|15452.8|61
1652447490000|2022-05-13 13:11:30|15455.6|15454.5|15454.6|15453.1|15455.6|15454.5|15454.6|15453.1|20
1652447500000|2022-05-13 13:11:40|||||||||57
1652447510000|2022-05-13 13:11:50|15453.9|15452.4|15455.6|15454.1|15455.6|15454.1|15453.9|15452.1|149
1652447520000|2022-05-13 13:12:00|15456.6|15455.1|15456.6|15455.1|15456.6|15455.1|15456.6|15455.1|27
1652447530000|2022-05-13 13:12:10|15457.6|15456.1|15457|15455.5|15458|15456.5|15456.6|15454.7|86
1652447540000|2022-05-13 13:12:20|15457.3|15455.8|15458|15456.5|15458|15456.5|15457|15455.5|36
1652447550000|2022-05-13 13:12:30|15457|15455.5|15458|15456.5|15458.3|15456.5|15457|15455.5|24
1652447560000|2022-05-13 13:12:40|15459|15457.5|15460.3|15458.8|15460.3|15458.8|15458|15456.5|200
1652447570000|2022-05-13 13:12:50|15461.3|15459.8|15462.3|15460.8|15462.3|15460.8|15461.3|15459.8|103
1652447580000|2022-05-13 13:13:00|15463.3|15461.8|15463.3|15461.8|15463.3|15461.8|15462.3|15460.8|339
1652447590000|2022-05-13 13:13:10|15464.3|15462.8|15464.3|15462.8|15465.3|15462.8|15464.3|15462.8|40
1652447600000|2022-05-13 13:13:20|15465.3|15463.8|15464.3|15462.8|15465.3|15463.8|15464.3|15462.8|145
1652447610000|2022-05-13 13:13:30|15464|15461.8|15462.3|15460.8|15464.3|15462.8|15462.3|15460.8|25
1652447620000|2022-05-13 13:13:40|15463.1|15461.6|15461.3|15459.8|15463.7|15461.8|15461.3|15459.8|146
1652447630000|2022-05-13 13:13:50|15462.3|15460.8|15462.3|15460.8|15463.3|15461.1|15462.3|15460.8|167
1652447640000|2022-05-13 13:14:00|15462.7|15460.2|15462.7|15460.2|15462.7|15460.2|15462.7|15460.2|8
1652447650000|2022-05-13 13:14:10|15462.3|15460.8|15462.3|15459.8|15462.7|15460.8|15461.3|15459.8|38
1652447660000|2022-05-13 13:14:20|15461.3|15460.8|15462.3|15460.8|15463.7|15461.2|15461.3|15459.8|85
1652447670000|2022-05-13 13:14:30|15462.7|15461.2|15464.3|15462.8|15464.3|15462.8|15462.3|15460.8|23
1652447680000|2022-05-13 13:14:40|15465.1|15463.6|15466.3|15463.8|15466.3|15463.8|15465.1|15463.2|253
1652447690000|2022-05-13 13:14:50|15466|15464.5|15466.3|15464.8|15466.3|15464.8|15466|15464.5|38
1652447700000|2022-05-13 13:15:00|15467.3|15465.8|15467.3|15465.8|15467.7|15465.8|15466.3|15464.8|232
1652447710000|2022-05-13 13:15:10|15466.3|15464.8|15466.3|15464.8|15466.3|15464.8|15466.3|15464.8|21
1652447720000|2022-05-13 13:15:20|15467.3|15465.8|15469.3|15466.8|15469.7|15467.8|15466.3|15465.8|89
1652447730000|2022-05-13 13:15:30|15468.3|15467.8|15468.3|15466.8|15469.3|15467.8|15468.3|15466.8|121
1652447740000|2022-05-13 13:15:40|15467.3|15465.8|15467.3|15465.8|15468.7|15466.2|15467.3|15465.8|57
1652447750000|2022-05-13 13:15:50|15468.3|15466.8|15467.3|15465.8|15468.3|15466.8|15467.3|15465.8|28
1652447760000|2022-05-13 13:16:00|15468|15466.5|15467.3|15465.8|15468.3|15466.8|15467.3|15465.8|19
1652447770000|2022-05-13 13:16:10|15466.7|15464.8|15466.3|15464.8|15467.7|15465.8|15466.3|15464.8|381
1652447780000|2022-05-13 13:16:20|15465.3|15463.8|15464.3|15462.8|15466.3|15463.8|15464.3|15462.8|88
1652447790000|2022-05-13 13:16:30|15463.3|15461.8|15464.3|15462.8|15464.3|15462.8|15462.3|15460.8|64
1652447800000|2022-05-13 13:16:40|15463.3|15461.8|15461.3|15459.8|15463.3|15461.8|15461.3|15459.8|132
1652447810000|2022-05-13 13:16:50|15462.3|15460.8|15462.3|15459.8|15462.3|15460.8|15461.3|15459.8|49
1652447820000|2022-05-13 13:17:00|15461.3|15459.5|15462.3|15459.8|15462.3|15460.8|15461.3|15459.5|14
1652447830000|2022-05-13 13:17:10|15461.3|15460.1|15462.3|15460.8|15464.3|15462.8|15461.3|15460.1|157
1652447840000|2022-05-13 13:17:20|15461.3|15459.8|15462.3|15460.8|15462.3|15460.8|15461.3|15459.8|33
1652447850000|2022-05-13 13:17:30|15463.3|15461.8|15463.3|15461.8|15463.3|15461.8|15462.3|15460.8|143
1652447860000|2022-05-13 13:17:40|15462.3|15460.8|15462.3|15460.8|15462.3|15460.8|15462.3|15460.8|8
1652447870000|2022-05-13 13:17:50|15463.3|15461.8|15463.3|15461.8|15463.3|15461.8|15463.3|15461.8|111
1652447880000|2022-05-13 13:18:00|15462.3|15460.8|15460.3|15457.8|15463.3|15460.8|15459.3|15457.8|129
1652447890000|2022-05-13 13:18:10|15459.3|15457.5|15460.3|15458.8|15460.3|15458.8|15459|15457.5|14
1652447900000|2022-05-13 13:18:20|||||||||15
1652447910000|2022-05-13 13:18:30|15461.3|15459.8|15462.3|15459.8|15462.3|15460.2|15461.3|15459.8|42
1652447920000|2022-05-13 13:18:40|15462|15460.8|15462.3|15460.8|15463.3|15461.8|15462|15459.8|9
1652447930000|2022-05-13 13:18:50|15462|15460.5|15462.3|15459.8|15462.3|15460.8|15461.6|15459.8|5
1652447940000|2022-05-13 13:19:00|15461.7|15460.2|15461.3|15459.8|15462.3|15460.8|15461.3|15459.8|66
1652447950000|2022-05-13 13:19:10|15462.1|15460.6|15464.3|15461.8|15464.3|15461.8|15462.1|15460.6|123
1652447960000|2022-05-13 13:19:20|15464|15461.5|15463.3|15461.8|15464|15461.8|15463.3|15461.5|20
1652447970000|2022-05-13 13:19:30|15464.3|15462.8|15464.3|15462.8|15465.3|15462.8|15464.3|15462.8|441
1652447980000|2022-05-13 13:19:40|15463.6|15462.1|15464.3|15462.8|15464.3|15462.8|15463.3|15461.8|53
1652447990000|2022-05-13 13:19:50|15463.3|15461.8|15463.3|15461.8|15464.3|15462.8|15463.3|15461.8|16
1652448000000|2022-05-13 13:20:00|15464.3|15462.8|15463.3|15461.8|15464.3|15462.8|15463.3|15461.8|20
1652448010000|2022-05-13 13:20:10|15463.1|15461.6|15461.3|15459.8|15463.1|15461.6|15461.3|15459.8|128
1652448020000|2022-05-13 13:20:20|15461|15458.8|15461.3|15459.8|15461.3|15459.8|15461|15458.8|23
1652448030000|2022-05-13 13:20:30|15462.3|15460.8|15461.3|15459.8|15462.3|15460.8|15461.3|15459.8|41
1652448040000|2022-05-13 13:20:40|15462.3|15460.8|15463.3|15461.8|15463.3|15461.8|15461.3|15459.8|62
1652448050000|2022-05-13 13:20:50|||||||||15
1652448060000|2022-05-13 13:21:00|15464.3|15462.8|15464.3|15461.8|15464.8|15462.8|15463.7|15461.8|22
1652448070000|2022-05-13 13:21:10|15463.7|15462.2|15463.3|15461.8|15464.3|15462.2|15463.3|15461.5|6
1652448080000|2022-05-13 13:21:20|15464.3|15462.5|15466.3|15463.8|15466.3|15464.5|15464|15462.5|47
1652448090000|2022-05-13 13:21:30||15464.8||15464.8||15464.8||15464.8|4
1652448100000|2022-05-13 13:21:40|15465.7|15463.8|15465.3|15463.8|15466.3|15464.8|15465.3|15463.8|37
1652448110000|2022-05-13 13:21:50|15466.3||15465.3||15466.3||15465.3||26
1652448120000|2022-05-13 13:22:00|15466.3|15464.8|15466.3|15464.8|15466.3|15464.8|15465.3|15463.8|29
1652448130000|2022-05-13 13:22:10|||||||||24
1652448140000|2022-05-13 13:22:20|||||||||6
1652448150000|2022-05-13 13:22:30|||||||||11
1652448160000|2022-05-13 13:22:40|||||||||22
1652448170000|2022-05-13 13:22:50|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|68
1652448180000|2022-05-13 13:23:00|15466.3|15464.8|15463.3|15461.8|15466.3|15464.8|15463.3|15461.5|236
1652448190000|2022-05-13 13:23:10|15464.3|15460.8|15463.3|15461.8|15464.3|15461.8|15462.3|15460.8|52
1652448200000|2022-05-13 13:23:20|15464.3|15462.8|15465.3|15463.8|15465.7|15463.8|15464.3|15462.8|18
1652448210000|2022-05-13 13:23:30|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|7
1652448220000|2022-05-13 13:23:40|15465.3|15463.8|15464.3|15462.8|15465.3|15463.8|15464.3|15462.8|32
1652448230000|2022-05-13 13:23:50|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|23
1652448240000|2022-05-13 13:24:00||15462.8||15463.8||15463.8||15462.8|59
1652448250000|2022-05-13 13:24:10|15464.3|15462.8|15465.3|15463.8|15465.3|15463.8|15464.3|15462.8|194
1652448260000|2022-05-13 13:24:20|15464.3|15462.8|15464.3|15462.8|15465.3|15463.8|15464.3|15462.8|162
1652448270000|2022-05-13 13:24:30|15463.3|15461.8|15462.3|15460.8|15464.3|15462.8|15462.3|15460.5|44
1652448280000|2022-05-13 13:24:40|||||||||5
1652448290000|2022-05-13 13:24:50|15461.3|15459.8|15460.3|15458.8|15461.3|15459.8|15460.3|15458.8|69
1652448300000|2022-05-13 13:25:00|15461.3|15459.2|15461.3|15459.8|15461.3|15459.8|15460.3|15458.8|41
1652448310000|2022-05-13 13:25:10|15462.3|15460.8|15464.3|15462.8|15464.3|15462.8|15462.3|15460.8|58
1652448320000|2022-05-13 13:25:20|||||||||61
1652448330000|2022-05-13 13:25:30|15463.3|15461.8|15463.3|15461.8|15463.3|15461.8|15463.3|15461.8|16
1652448340000|2022-05-13 13:25:40|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|15463.3|15461.8|39
1652448350000|2022-05-13 13:25:50|15463.6|15462.1|15464.3|15462.8|15464.3|15462.8|15463.3|15461.8|27
1652448360000|2022-05-13 13:26:00|15465.3|15463.8|15464.3|15462.8|15465.3|15463.8|15463.3|15461.8|128
1652448370000|2022-05-13 13:26:10|15463.3|15461.8|15464.3|15462.8|15464.3|15462.8|15463.3|15461.8|82
1652448380000|2022-05-13 13:26:20|15465.3|15463.8|15467.3|15465.8|15467.7|15465.8|15465.3|15463.8|38
1652448390000|2022-05-13 13:26:30|15468.3|15466.8|15467.3|15465.8|15468.3|15466.8|15467.3|15465.8|166
1652448400000|2022-05-13 13:26:40|15468|15465.5|15469.3|15467.8|15470.3|15468.8|15468|15465.5|133
1652448410000|2022-05-13 13:26:50|15470.3|15467.2|15469.3|15467.8|15470.3|15467.8|15468.3|15466.8|111
1652448420000|2022-05-13 13:27:00|15468.6|15467.1|15468.3|15466.8|15469.3|15467.8|15467.3|15465.5|155
1652448430000|2022-05-13 13:27:10|15469.3|15467.8|15470.3|15468.8|15470.3|15468.8|15469.2|15466.8|98
1652448440000|2022-05-13 13:27:20|15469.6|15467.8|15469.3|15467.8|15469.6|15468.8|15468.3|15466.8|35
1652448450000|2022-05-13 13:27:30|15468.3|15466.8|15470.3|15467.8|15470.3|15468.8|15468.3|15466.8|201
1652448460000|2022-05-13 13:27:40|15469.3|15468.8|15467.3|15465.8|15469.3|15468.8|15467.3|15465.8|59
1652448470000|2022-05-13 13:27:50|15468.3|15465.5|15468.3|15465.8|15468.6|15467.1|15467.3|15465.5|23
1652448480000|2022-05-13 13:28:00|15467.7|15466.2|15467.3|15464.8|15468.3|15466.8|15466.3|15464.8|92
1652448490000|2022-05-13 13:28:10|15466.3|15465.2|15466.3|15463.8|15467.3|15465.2|15466.3|15463.8|6
1652448500000|2022-05-13 13:28:20|15467.3|15464.8|15467.3|15465.8|15467.3|15465.8|15467.3|15464.8|26
1652448510000|2022-05-13 13:28:30|15468.7|15466.2|15469.6|15468.1|15470.3|15468.8|15468.3|15466.2|166
1652448520000|2022-05-13 13:28:40|15470.3|15467.8|15469.3|15467.8|15470.3|15468.8|15469.3|15467.8|25
1652448530000|2022-05-13 13:28:50|15468.3|15466.8|15467.3|15465.8|15468.3|15466.8|15467.3|15465.8|58
1652448540000|2022-05-13 13:29:00|15468.3|15466.8|15466.3|15464.8|15468.3|15466.8|15466.3|15464.8|29
1652448550000|2022-05-13 13:29:10|15467.7|15465.2|15466.3|15464.8|15467.7|15465.8|15466.3|15464.8|73
1652448560000|2022-05-13 13:29:20|15467.3|15465.5|15466.3|15464.8|15467.3|15465.8|15466.3|15463.8|34
1652448570000|2022-05-13 13:29:30|15465.3|15463.8|15465.3|15463.8|15466.3|15464.8|15465.3|15463.8|20
1652448580000|2022-05-13 13:29:40|15466.3|15464.8|15465.3|15463.8|15466.7|15464.8|15465.3|15463.8|94
1652448590000|2022-05-13 13:29:50|15466.3|15464.8|15465.3|15463.8|15466.3|15464.8|15465.3|15463.8|29
1652448600000|2022-05-13 13:30:00|15465.1|15463.6|15460.7|15459.2|15465.1|15463.6|15460.3|15458.8|211
1652448610000|2022-05-13 13:30:10|15461.3|15459.8|15460.3|15458.8|15462.3|15460.8|15460.3|15458.8|125
1652448620000|2022-05-13 13:30:20|15459|15457.8|15460.3|15458.8|15460.7|15458.8|15458|15456.5|93
1652448630000|2022-05-13 13:30:30|15461.3|15459.8|15461.3|15458.8|15461.3|15459.8|15460.3|15458.5|89
1652448640000|2022-05-13 13:30:40|15460.3|15459.5|15459|15457.5|15461|15459.5|15459|15456.5|139
1652448650000|2022-05-13 13:30:50|15460|15458.5|15459|15457.5|15460.3|15458.8|15459|15457.5|43
1652448660000|2022-05-13 13:31:00|15460|15457.8|15459|15457.5|15460.7|15458.8|15459|15457.1|259
1652448670000|2022-05-13 13:31:10|15460|15457.8|15460.3|15458.8|15460.7|15458.8|15459|15457.5|78
1652448680000|2022-05-13 13:31:20|15461.3|15459.8|15461.3|15459.8|15462.6|15461.1|15461|15458.8|100
1652448690000|2022-05-13 13:31:30|15462.3|15460.8|15463.3|15460.8|15463.3|15461.8|15462.3|15460.8|100
1652448700000|2022-05-13 13:31:40|15462.3|15461.8|15462.3|15460.8|15463.3|15461.8|15462.3|15460.8|105
1652448710000|2022-05-13 13:31:50|15463.3|15461.8|15463.3|15461.8|15464.3|15462.8|15463|15461.5|129
1652448720000|2022-05-13 13:32:00|15463|15460.8|15464.3|15462.8|15464.7|15462.8|15462.3|15460.8|85
1652448730000|2022-05-13 13:32:10|15463.3|15461.8|15464.3|15462.8|15464.3|15462.8|15463.3|15461.2|177
1652448740000|2022-05-13 13:32:20|15463.6|15462.1|15464.3|15462.8|15464.3|15462.8|15463.3|15461.8|59
1652448750000|2022-05-13 13:32:30|15463.7|15462.2|15464.3|15461.8|15464.3|15462.8|15463.3|15461.8|57
1652448760000|2022-05-13 13:32:40|15463.7|15462.2|15464.3|15462.8|15464.3|15462.8|15463.3|15461.5|16
1652448770000|2022-05-13 13:32:50|15465.3|15463.8|15465.3|15462.8|15466.3|15463.8|15464.3|15462.8|100
1652448780000|2022-05-13 13:33:00|15464.3|15463.8|15465.3|15463.8|15465.3|15463.8|15464.3|15462.8|28
1652448790000|2022-05-13 13:33:10|15464.3|15462.8|15466.3|15464.8|15466.3|15464.8|15464.3|15462.8|120
1652448800000|2022-05-13 13:33:20|||||||||50
1652448810000|2022-05-13 13:33:30|15466|15464.5|15467.3|15465.8|15467.3|15465.8|15465.3|15463.8|119
1652448820000|2022-05-13 13:33:40|15466.3|15464.8|15464.3|15462.8|15466.3|15464.8|15464.3|15462.8|125
1652448830000|2022-05-13 13:33:50|15465.1|15463.6|15464.3|15462.8|15465.3|15463.8|15464.3|15462.8|63
1652448840000|2022-05-13 13:34:00|15463.3|15461.8|15460.3|15458.8|15464.7|15462.8|15460.3|15458.8|206
1652448850000|2022-05-13 13:34:10|15459|15457.5|15455|15452.5|15460|15457.8|15454|15452.5|484
1652448860000|2022-05-13 13:34:20|15454|15453.5|15455|15453.5|15455|15453.5|15454|15452.5|418
1652448870000|2022-05-13 13:34:30|15454|15452.5|15453|15450.5|15455|15453.5|15452|15450.1|298
1652448880000|2022-05-13 13:34:40|15452.3|15450.8|15452|15450.5|15454|15452.5|15452|15450.1|182
1652448890000|2022-05-13 13:34:50|15453|15451.5|15452|15450.5|15453|15451.5|15451|15449.5|105
1652448900000|2022-05-13 13:35:00|15453|15451.1|15455|15453.5|15455.3|15453.8|15452.6|15451.1|454
1652448910000|2022-05-13 13:35:10|15456|15454.5|15456|15454.5|15457.3|15455.5|15455|15453.1|132
1652448920000|2022-05-13 13:35:20|15455|15453.5|15455|15453.5|15456.3|15454.5|15455|15453.1|98
1652448930000|2022-05-13 13:35:30|15456|15454.5|15460.3|15458.8|15460.7|15458.8|15456|15454.5|185
1652448940000|2022-05-13 13:35:40|15461.3|15459.8|15462.3|15460.8|15462.3|15460.8|15460.3|15458.8|212
1652448950000|2022-05-13 13:35:50|15461.3|15459.8|15462.3|15460.8|15463.3|15461.8|15461.3|15459.8|223
1652448960000|2022-05-13 13:36:00|15462|15459.5|15461.7|15459.2|15462.7|15460.8|15460.3|15458.8|201
1652448970000|2022-05-13 13:36:10|15461.3|15459.8|15462.3|15460.8|15462.3|15460.8|15460.3|15458.8|9
1652448980000|2022-05-13 13:36:20|15461.3|15459.8|15460.3|15458.8|15461.3|15459.8|15460.3|15458.8|81
1652448990000|2022-05-13 13:36:30|15459.3|15457.8|15458|15456.5|15459.3|15457.8|15458|15456.5|113
1652449000000|2022-05-13 13:36:40|15459|15457.5|15460.3|15457.8|15460.3|15458.8|15458|15457.5|75
1652449010000|2022-05-13 13:36:50|15459.3|15457.5|15457|15455.5|15459.3|15457.5|15457|15455.5|129
1652449020000|2022-05-13 13:37:00|15456.6|15455.1|15456|15454.5|15456.6|15455.1|15454|15452.5|133
1652449030000|2022-05-13 13:37:10|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|88
1652449040000|2022-05-13 13:37:20|15457|15455.5|15457|15455.5|15457|15455.5|15456|15454.5|140
1652449050000|2022-05-13 13:37:30|15456|15454.5|15455|15453.5|15456|15454.5|15455|15453.5|153
1652449060000|2022-05-13 13:37:40|15454.3|15452.8|15453|15451.5|15454.3|15452.8|15452|15450.5|81
1652449070000|2022-05-13 13:37:50|15454|15452.5|15454|15451.5|15454|15452.5|15454|15451.5|35
1652449080000|2022-05-13 13:38:00|15453|15450.5|15452|15450.5|15453|15450.5|15452|15449.5|115
1652449090000|2022-05-13 13:38:10|15452.3|15449.5|15452|15450.5|15452.3|15450.8|15452|15449.5|48
1652449100000|2022-05-13 13:38:20|15453|15451.5|15453|15451.5|15453|15451.5|15452|15450.1|171
1652449110000|2022-05-13 13:38:30|15452|15450.5|15451|15449.5|15452.3|15450.5|15450|15448.5|469
1652449120000|2022-05-13 13:38:40|15450.3|15448.5|15451|15449.5|15451|15449.5|15450|15448.1|49
1652449130000|2022-05-13 13:38:50|15450.3|15448.5|15451|15449.5|15452|15449.5|15450.3|15448.1|233
1652449140000|2022-05-13 13:39:00|15451.6|15449.1|15453|15451.5|15453|15451.5|15451.6|15449.1|134
1652449150000|2022-05-13 13:39:10|15454|15452.5|15453|15451.5|15454|15452.5|15453|15451.5|120
1652449160000|2022-05-13 13:39:20|15452.7|15451.2|15451|15449.5|15452.7|15451.2|15451|15449.1|72
1652449170000|2022-05-13 13:39:30|15450.3|15447.8|15450.6|15449.1|15450.6|15449.1|15449.3|15447.8|60
1652449180000|2022-05-13 13:39:40|15451.6|15450.1|15451.6|15450.1|15451.6|15450.1|15450.6|15449.1|87
1652449190000|2022-05-13 13:39:50|15452.6|15451.1|15454.6|15453.1|15454.6|15453.1|15452.6|15451.1|96
1652449200000|2022-05-13 13:40:00|15455.3|15453.8|15453.6|15452.1|15455.3|15453.8|15453.6|15452.1|66
1652449210000|2022-05-13 13:40:10|15454.6|15453.1|15454.6|15453.1|15456|15454.1|15454.3|15452.8|1152
1652449220000|2022-05-13 13:40:20|||||||||5
1652449230000|2022-05-13 13:40:30|15453.6|15452.1|15452.6|15451.1|15453.6|15452.1|15452|15449.8|278
1652449240000|2022-05-13 13:40:40|15451.6|15450.1|15452|15450.5|15452.6|15450.5|15451.6|15450.1|60
1652449250000|2022-05-13 13:40:50|15451.6|15450.1|15451.6|15450.1|15452.6|15450.5|15450.6|15449.1|234
1652449260000|2022-05-13 13:41:00|15450.6|15449.1|15453.6|15452.1|15453.6|15452.1|15450.6|15449.1|67
1652449270000|2022-05-13 13:41:10|15453.3|15451.8|15452.6|15451.1|15453.3|15451.8|15452.6|15451.1|94
1652449280000|2022-05-13 13:41:20|15453.6|15452.1|15453.6|15452.1|15454.6|15453.1|15453.6|15452.1|128
1652449290000|2022-05-13 13:41:30|15454.6|15453.1|15457.6|15456.1|15457.6|15456.1|15454.6|15453.1|399
1652449300000|2022-05-13 13:41:40||15455.1||15456.1||15456.1||15455.1|21
1652449310000|2022-05-13 13:41:50|15458.6|15457.1|15455.6|15454.1|15458.6|15457.1|15455.6|15454.1|403
1652449320000|2022-05-13 13:42:00|15454.6|15453.1|15454.6|15453.1|15455.6|15454.1|15454.6|15453.1|72
1652449330000|2022-05-13 13:42:10|15453.6|15452.1|15450.3|15448.8|15453.6|15452.1|15450.3|15448.8|160
1652449340000|2022-05-13 13:42:20|15451.3|15449.8|15449.3|15447.8|15451.3|15449.8|15449.3|15447.8|299
1652449350000|2022-05-13 13:42:30|15450.3|15447.4|15451|15449.5|15451.6|15449.8|15449.3|15447.4|169
1652449360000|2022-05-13 13:42:40|15450.3|15448.8|15451.3|15449.8|15452.3|15449.8|15450.3|15448.8|36
1652449370000|2022-05-13 13:42:50|||||||||4
1652449380000|2022-05-13 13:43:00|15450.3|15448.8|15450.3|15448.8|15451.3|15448.8|15449.3|15447.8|27
1652449390000|2022-05-13 13:43:10|15450|15448.5|15448.3|15446.8|15450|15448.5|15448.3|15446.4|118
1652449400000|2022-05-13 13:43:20|15447.3|15445.8|15446.3|15444.8|15447.3|15445.8|15446.3|15444.8|286
1652449410000|2022-05-13 13:43:30|15445.9|15443.8|15445.3|15443.8|15446.3|15444.8|15444.3|15442.4|218
1652449420000|2022-05-13 13:43:40|15444.6|15442.8|15444.3|15442.8|15444.9|15443.1|15444.3|15442.4|116
1652449430000|2022-05-13 13:43:50|15444.5|15443|15445.3|15443.8|15447.3|15445.8|15444.3|15442.8|228
1652449440000|2022-05-13 13:44:00|15444.3|15442.8|15443.3|15441.8|15445.3|15443.8|15443.3|15441.8|144
1652449450000|2022-05-13 13:44:10|15444.3|15442.8|15446.3|15443.8|15446.3|15444.8|15444.3|15442.8|193
1652449460000|2022-05-13 13:44:20|15445.3|15444.8|15447.3|15445.8|15447.3|15445.8|15445.3|15443.8|367
1652449470000|2022-05-13 13:44:30|15446.3|15444.8|15446.3|15444.8|15447.3|15445.1|15445.3|15443.8|66
1652449480000|2022-05-13 13:44:40|15447|15445.5|15447.3|15445.8|15447.3|15445.8|15446.3|15444.8|123
1652449490000|2022-05-13 13:44:50|15446.3|15444.8|15447.3|15444.8|15447.6|15445.8|15446.3|15444.4|152
1652449500000|2022-05-13 13:45:00|15446.3|15443.8|15445.3|15443.8|15446.3|15443.8|15445.3|15443.8|85
1652449510000|2022-05-13 13:45:10|15444.3|15442.8|15445.3|15443.8|15446.3|15444.8|15444.3|15442.8|152
1652449520000|2022-05-13 13:45:20|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|57
1652449530000|2022-05-13 13:45:30|15445.3|15443.8|15445.3|15443.8|15446.3|15444.8|15445.3|15443.8|111
1652449540000|2022-05-13 13:45:40|15446.3|15444.8|15449.3|15447.8|15449.3|15447.8|15445.3|15443.8|152
1652449550000|2022-05-13 13:45:50|15448.3|15446.8|15447.3|15445.8|15448.3|15446.8|15446.3|15444.8|160
1652449560000|2022-05-13 13:46:00|15446.3|15444.8|15445.3|15443.8|15446.3|15444.8|15444.3|15442.4|51
1652449570000|2022-05-13 13:46:10|15446|15444.5|15445.6|15443.1|15446.6|15444.8|15444.3|15442.8|687
1652449580000|2022-05-13 13:46:20|15444.3|15442.8|15445.3|15443.8|15446.3|15444.8|15443.3|15441.8|454
1652449590000|2022-05-13 13:46:30|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|20
1652449600000|2022-05-13 13:46:40|15445.3|15443.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|289
1652449610000|2022-05-13 13:46:50|15445.3|15443.8|15445.3|15443.8|15446.3|15444.8|15445.3|15443.8|136
1652449620000|2022-05-13 13:47:00|15446.3|15444.8|15445.3|15443.8|15446.6|15444.8|15445.3|15443.8|226
1652449630000|2022-05-13 13:47:10|15446.3|15444.8|15445.3|15443.8|15446.3|15444.8|15444.3|15442.8|523
1652449640000|2022-05-13 13:47:20|15445.5|15444|15445.3|15443.8|15446.3|15444|15445.3|15443.8|554
1652449650000|2022-05-13 13:47:30|15445.6|15444.1|15448.3|15446.8|15448.3|15446.8|15445.6|15443.8|61
1652449660000|2022-05-13 13:47:40|15448.6|15447.1|15447.3|15445.8|15449.3|15447.8|15447.3|15445.8|114
1652449670000|2022-05-13 13:47:50|15446.3|15444.8|15448.3|15446.8|15448.3|15446.8|15446.3|15444.8|123
1652449680000|2022-05-13 13:48:00|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15446.3|15444.4|122
1652449690000|2022-05-13 13:48:10|15446.3|15444.8|15447.3|15445.8|15448.3|15446.8|15446.3|15444.8|264
1652449700000|2022-05-13 13:48:20|15446.3|15444.8|15448.3|15446.8|15448.3|15446.8|15446.3|15444.8|49
1652449710000|2022-05-13 13:48:30|15449.3|15447.8|15450.3|15448.8|15451.3|15449.1|15448.3|15446.8|265
1652449720000|2022-05-13 13:48:40|15449.3|15447.8|15450.3|15448.8|15451.3|15449.8|15449.3|15447.8|1029
1652449730000|2022-05-13 13:48:50|15449.3|15447.8|15449.3|15447.8|15450.3|15448.8|15448.3|15446.8|98
1652449740000|2022-05-13 13:49:00|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|15447.3|15445.8|46
1652449750000|2022-05-13 13:49:10|15449.3|15447.8|15449.3|15447.8|15450.3|15447.8|15449.3|15446.8|137
1652449760000|2022-05-13 13:49:20|15450.3|15448.8|15449.3|15447.8|15450.3|15448.8|15449.3|15447.8|82
1652449770000|2022-05-13 13:49:30|15448.3|15446.8|15449.3|15446.8|15449.3|15447.8|15447.3|15445.4|65
1652449780000|2022-05-13 13:49:40|15448.9|15447.4|15448.3|15446.8|15449.3|15447.4|15448.3|15446.8|41
1652449790000|2022-05-13 13:49:50|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|15448.3|15446.8|51
1652449800000|2022-05-13 13:50:00|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|96
1652449810000|2022-05-13 13:50:10|15448.6|15446.1|15447.3|15445.8|15448.6|15446.8|15447.3|15445.8|132
1652449820000|2022-05-13 13:50:20|15446.3|15444.8|15446.3|15444.8|15447.6|15445.8|15443.9|15442.4|222
1652449830000|2022-05-13 13:50:30|15446.6|15444.1|15445.3|15443.8|15446.6|15444.8|15445.3|15443.8|34
1652449840000|2022-05-13 13:50:40|||||||||26
1652449850000|2022-05-13 13:50:50|15445.6|15444.1|15447.3|15445.8|15447.3|15445.8|15445.6|15443.8|211
1652449860000|2022-05-13 13:51:00|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|33
1652449870000|2022-05-13 13:51:10|15445.3|15443.8|15445.3|15443.8|15446.3|15444.8|15444.3|15442.8|81
1652449880000|2022-05-13 13:51:20|15444.3|15442.8|15445.3|15443.8|15445.3|15443.8|15444.3|15442.8|34
1652449890000|2022-05-13 13:51:30|15444.3|15442.8|15445.3|15442.8|15445.3|15443.8|15444.3|15442.8|308
1652449900000|2022-05-13 13:51:40|15444.6|15443.1|15446.3|15444.8|15446.3|15444.8|15444.3|15442.8|8
1652449910000|2022-05-13 13:51:50|15447.3|15445.8|15448.3|15446.8|15448.3|15446.8|15447.3|15445.8|26
1652449920000|2022-05-13 13:52:00|15447.3|15445.8|15444.3|15442.8|15447.3|15445.8|15443.3|15441.8|158
1652449930000|2022-05-13 13:52:10|15445.3|15443.1|15444.3|15442.8|15445.6|15443.1|15444.3|15442.4|19
1652449940000|2022-05-13 13:52:20|15443.3|15441.8|15444.3|15442.8|15444.3|15442.8|15442.3|15440.4|260
1652449950000|2022-05-13 13:52:30||15441.8||15442.8||15442.8||15441.8|347
1652449960000|2022-05-13 13:52:40|15445.3|15443.8|15444.3|15442.8|15445.3|15443.8|15444.3|15442.8|72
1652449970000|2022-05-13 13:52:50|15444.9|15442.4|15444.3|15442.8|15445.3|15443.8|15444.3|15442.4|120
1652449980000|2022-05-13 13:53:00|15445.3|15443.8|15447.3|15444.8|15448.3|15446.8|15445.3|15443.8|224
1652449990000|2022-05-13 13:53:10|15446.5|15445.8|15445.3|15443.8|15447.3|15445.8|15444.3|15442.8|109
1652450000000|2022-05-13 13:53:20|15444.3|15442.8|15444.3|15442.8|15445|15443.5|15443.3|15441.4|111
1652450010000|2022-05-13 13:53:30|15444|15442.5|15442.3|15440.8|15444.3|15442.8|15442.3|15440.8|407
1652450020000|2022-05-13 13:53:40|15443|15441.5|15443|15441.5|15443.3|15441.8|15442.3|15440.4|93
1652450030000|2022-05-13 13:53:50|15443.3|15441.8|15445.3|15443.8|15445.3|15443.8|15443.3|15441.8|371
1652450040000|2022-05-13 13:54:00|15445.5|15444|15443.3|15441.8|15446.3|15444.8|15443.3|15441.8|173
1652450050000|2022-05-13 13:54:10|15444.3|15442.8|15444.3|15442.8|15444.3|15442.8|15444.3|15442.8|8
1652450060000|2022-05-13 13:54:20|15445.3||15444.3||15445.3||15444.3||133
1652450070000|2022-05-13 13:54:30|15445.3|15443.8|15447.3|15445.8|15447.3|15445.8|15445.3|15443.8|125
1652450080000|2022-05-13 13:54:40|15447.6|15445.1|15446.3|15444.8|15447.6|15445.1|15445.3|15443.8|71
1652450090000|2022-05-13 13:54:50|15447.3|15444|15445.3|15443.8|15447.3|15444|15445.3|15443.8|48
1652450100000|2022-05-13 13:55:00|15444.3|15442.8|15444.3|15442.8|15445.3|15443.8|15443.9|15441.8|282
1652450110000|2022-05-13 13:55:10|15445.3|15443.8|15444.3|15442.8|15445.3|15443.8|15444.3|15442.8|255
1652450120000|2022-05-13 13:55:20|15443.3|15441.8|15443.3|15441.8|15443.3|15441.8|15443.3|15441.8|10
1652450130000|2022-05-13 13:55:30|15444.3|15442.8|15444.3|15442.8|15445.6|15443.8|15443.3|15441.8|277
1652450140000|2022-05-13 13:55:40||15441.8||15442.8||15442.8||15441.8|17
1652450150000|2022-05-13 13:55:50|15444.6|15442.1|15442.9|15441.4|15444.6|15442.8|15441.6|15440.1|293
1652450160000|2022-05-13 13:56:00|15443.3|15441.8|15440.3|15438.8|15443.3|15441.8|15440.3|15438.8|152
1652450170000|2022-05-13 13:56:10|15439.3|15437.8|15439.9|15438.4|15440|15438.5|15438.5|15437|158
1652450180000|2022-05-13 13:56:20|15440.9|15439.4|15438.5|15437|15440.9|15439.4|15438.5|15437|275
1652450190000|2022-05-13 13:56:30|15437.5|15436|15437.5|15436|15437.5|15436|15437.5|15435|394
1652450200000|2022-05-13 13:56:40|15437.9|15436.4|15437.5|15436|15439.9|15438.4|15437.5|15436|344
1652450210000|2022-05-13 13:56:50|15438.2|15435.7|15437.5|15436|15438.5|15437|15437.5|15435.7|316
1652450220000|2022-05-13 13:57:00|15436.9|15435|15436.5|15435|15436.9|15435.4|15436.5|15434|145
1652450230000|2022-05-13 13:57:10|15435.8|15434.3|15436.5|15435|15437.5|15436|15435.5|15433|329
1652450240000|2022-05-13 13:57:20|15435.9|15434.4|15434.5|15433|15435.9|15434.4|15434.5|15433|252
1652450250000|2022-05-13 13:57:30|15435.5|15432|15432.5|15431|15435.5|15432|15431.5|15430|111
1652450260000|2022-05-13 13:57:40|15431.5|15430|15431.5|15430|15433.5|15431.7|15431.5|15430|234
1652450270000|2022-05-13 13:57:50|15432.5|15431|15429.2|15426.7|15432.5|15431|15428.2|15426.7|488
1652450280000|2022-05-13 13:58:00|15429.5|15428|15429.2|15426.7|15429.5|15428|15428.2|15426.7|638
1652450290000|2022-05-13 13:58:10|15428.5|15427|15429.5|15428|15429.5|15428|15428.2|15426.3|177
1652450300000|2022-05-13 13:58:20|15429.2|15427|15428.2|15426.7|15429.9|15428|15428.2|15426.7|75
1652450310000|2022-05-13 13:58:30|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|110
1652450320000|2022-05-13 13:58:40|15426.2|15424.7|15425.5|15424|15426.2|15424.7|15425.5|15424|97
1652450330000|2022-05-13 13:58:50|15424.9|15423.4|15420.8|15419.3|15425.9|15424|15420.8|15419|537
1652450340000|2022-05-13 13:59:00|15421.8|15420|15421.8|15419.3|15421.8|15420|15419.8|15418.3|358
1652450350000|2022-05-13 13:59:10|15421.5|15419|15421.5|15420|15421.8|15420|15420.8|15419|150
1652450360000|2022-05-13 13:59:20|15423.2|15421.7|15419.8|15418.3|15423.5|15421.7|15419.8|15418|151
1652450370000|2022-05-13 13:59:30|15420.1|15418.6|15421.8|15420.3|15423.5|15422|15419.8|15418.3|597
1652450380000|2022-05-13 13:59:40|15420.8|15419.3|15421.8|15420.3|15421.8|15420.3|15420.8|15419.3|139
1652450390000|2022-05-13 13:59:50|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15421.8|15420.3|160
1652450400000|2022-05-13 14:00:00|15423.9|15422.4|15430.5|15429|15430.5|15429|15423.9|15422.4|278
1652450410000|2022-05-13 14:00:10|15429.5|15428|15429.5|15428|15430.2|15428.7|15426.2|15424.7|337
1652450420000|2022-05-13 14:00:20|15430.5|15429|15432.5|15430|15432.5|15431|15427.2|15425.7|529
1652450430000|2022-05-13 14:00:30|15431.9|15430.4|15429.5|15428|15431.9|15430.4|15427.2|15425.7|361
1652450440000|2022-05-13 14:00:40|15429.8|15428.3|15433.5|15432|15433.9|15432|15429.5|15427.7|593
1652450450000|2022-05-13 14:00:50|15432.5|15431|15433.5|15432|15434.5|15433|15432.5|15430.7|268
1652450460000|2022-05-13 14:01:00|15434.9|15432.4|15431.5|15430|15434.9|15432.4|15430.5|15429|210
1652450470000|2022-05-13 14:01:10|15430.5|15429|15432.5|15431|15432.5|15431|15430.5|15429|88
1652450480000|2022-05-13 14:01:20|15433.2|15430.7|15434.5|15432|15434.9|15433|15433.2|15430.7|397
1652450490000|2022-05-13 14:01:30|15435.5|15433|15437.5|15436|15439.9|15438.4|15434.5|15432.7|594
1652450500000|2022-05-13 14:01:40|15438.5|15437|15437.5|15436|15439.9|15438.4|15436.5|15435|190
1652450510000|2022-05-13 14:01:50|15438.5|15436.4|15438.5|15436|15438.9|15437|15437.5|15435.7|76
1652450520000|2022-05-13 14:02:00|15437.5|15435|15436.5|15435|15437.5|15436|15436.5|15434|173
1652450530000|2022-05-13 14:02:10|15435.5|15434|15434.5|15432|15436.5|15435|15433.8|15432|210
1652450540000|2022-05-13 14:02:20|15433.5|15433|15432.5|15431|15434.5|15433|15432.5|15431|147
1652450550000|2022-05-13 14:02:30|15433.5|15432|15433.5|15431|15434.5|15432|15432.5|15430.7|89
1652450560000|2022-05-13 14:02:40|15432.5|15431.4|15435.5|15434|15435.5|15434|15432.5|15431|415
1652450570000|2022-05-13 14:02:50|15434.5|15433|15433.5|15432|15436|15434|15433.5|15432|102
1652450580000|2022-05-13 14:03:00|15434.5|15433|15433.5|15432|15434.5|15433|15433.5|15432|57
1652450590000|2022-05-13 14:03:10|15434.3|15432.8|15431.9|15430.4|15434.5|15433|15431.5|15429.7|164
1652450600000|2022-05-13 14:03:20|15431.5|15430|15432.5|15431|15432.9|15431|15431.5|15429.7|158
1652450610000|2022-05-13 14:03:30|15431.5|15430|15432.5|15430|15432.5|15430.4|15430.5|15429|50
1652450620000|2022-05-13 14:03:40|15431.5|15430.8|15435.5|15433|15435.9|15434|15431.5|15429.7|719
1652450630000|2022-05-13 14:03:50|15436.5|15434|15435.5|15434|15437.5|15436|15435.5|15434|162
1652450640000|2022-05-13 14:04:00|15436.5|15435|15435.5|15434|15436.5|15435|15434.5|15433|63
1652450650000|2022-05-13 14:04:10|15434.5|15433|15434.5|15433|15435.9|15434|15434.5|15432.7|98
1652450660000|2022-05-13 14:04:20|15435.5|15434|15437.5|15436|15438.5|15437|15435.5|15434|403
1652450670000|2022-05-13 14:04:30|15438.5|15437|15437.5|15436|15439.9|15438.4|15437.5|15436|91
1652450680000|2022-05-13 14:04:40|15437.9|15436.4|15440.9|15439.4|15440.9|15439.4|15437.5|15436|173
1652450690000|2022-05-13 14:04:50|15439.9|15438.4|15440.9|15439.4|15442.3|15440.4|15439.9|15438.4|121
1652450700000|2022-05-13 14:05:00|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|221
1652450710000|2022-05-13 14:05:10|15439.9|15438.4|15440.9|15438.4|15440.9|15439.4|15439.9|15438|219
1652450720000|2022-05-13 14:05:20|15439.9|15439.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|94
1652450730000|2022-05-13 14:05:30|15441.9|15440.4|15441.2|15439.7|15441.9|15440.4|15439.5|15438|219
1652450740000|2022-05-13 14:05:40|15441.9|15440.4|15443.9|15442.4|15443.9|15442.4|15441.5|15439.4|146
1652450750000|2022-05-13 14:05:50|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|49
1652450760000|2022-05-13 14:06:00|15443.3|15440.4|15443.9|15441.4|15443.9|15442.4|15441.9|15440.4|104
1652450770000|2022-05-13 14:06:10|15442.9|15440.4|15440.9|15438.4|15442.9|15440.4|15439.9|15438.4|254
1652450780000|2022-05-13 14:06:20|15440.5|15439|15439.9|15438.4|15442.3|15440.4|15439.9|15438.4|72
1652450790000|2022-05-13 14:06:30|15440.9|15439.4|15439.9|15438.4|15441.3|15439.4|15439.9|15438.4|43
1652450800000|2022-05-13 14:06:40|15440.5|15438|15441.9|15440.4|15442.3|15440.4|15440.5|15438|117
1652450810000|2022-05-13 14:06:50|15442.6|15441.1|15443.9|15441.4|15443.9|15442.4|15440.9|15439.4|44
1652450820000|2022-05-13 14:07:00|15442.9|15442.4|15440.9|15439.4|15443.9|15442.4|15440.9|15439.4|41
1652450830000|2022-05-13 14:07:10|15439.9|15438.4|15439.9|15438.4|15440.9|15438.4|15439.9|15438|28
1652450840000|2022-05-13 14:07:20|15440.2|15438.7|15441.9|15440.4|15442.9|15441.4|15439.9|15438.4|59
1652450850000|2022-05-13 14:07:30|15442.9|15441.4|15442.9|15440.4|15442.9|15441.4|15441.9|15440.4|115
1652450860000|2022-05-13 14:07:40|15441.9|15441.4|15440.9|15439.4|15443.4|15441.4|15440.9|15439.4|1467
1652450870000|2022-05-13 14:07:50|15441.9|15440.4|15442.9|15441.4|15442.9|15441.4|15439.9|15438.4|53
1652450880000|2022-05-13 14:08:00|15441.9|15440.4|15442.9|15441.4|15442.9|15441.4|15441.9|15440|115
1652450890000|2022-05-13 14:08:10|15442.3|15440.4|15441.9|15440.4|15442.9|15441.4|15441.9|15440|143
1652450900000|2022-05-13 14:08:20|15441.3|15439.4|15439.9|15438.4|15441.3|15439.8|15439.9|15438.4|15
1652450910000|2022-05-13 14:08:30|15438.5|15437|15437.9|15436.4|15438.5|15437|15437.9|15436|305
1652450920000|2022-05-13 14:08:40|15437.5|15436|15437.5|15436|15437.5|15436|15437.5|15436|14
1652450930000|2022-05-13 14:08:50|15438.5|15437|15436.5|15435|15438.5|15437|15436.5|15435|252
1652450940000|2022-05-13 14:09:00|15436.9|15434.4|15435.5|15434|15436.9|15435|15435.5|15434|416
1652450950000|2022-05-13 14:09:10|15436.5|15435|15434.5|15433|15436.5|15435|15434.5|15433|166
1652450960000|2022-05-13 14:09:20|15435.5|15434|15436.5|15435|15436.5|15435|15435.5|15434|48
1652450970000|2022-05-13 14:09:30|15435.5|15434|15435.5|15434|15436.5|15435|15435.5|15434|114
1652450980000|2022-05-13 14:09:40|15436.5|15435|15435.5|15434|15436.5|15435|15435.5|15434|104
1652450990000|2022-05-13 14:09:50|15436.5|15434.4|15435.5|15434|15436.5|15434.4|15435.5|15434|45
1652451000000|2022-05-13 14:10:00|15434.5|15433|15434.5|15433|15436.5|15435|15434.5|15433|197
1652451010000|2022-05-13 14:10:10|15435.5|15434|15434.5|15433|15435.5|15434|15434.5|15433|39
1652451020000|2022-05-13 14:10:20|15433.5|15432|15430.5|15429|15433.5|15432|15430.5|15429|97
1652451030000|2022-05-13 14:10:30|15429.5|15428|15429.5|15428|15430.5|15429|15429.5|15428|250
1652451040000|2022-05-13 14:10:40|15429.2|15427|15429.5|15428|15430.9|15429|15429.2|15426.7|124
1652451050000|2022-05-13 14:10:50|15430.5|15427.7|15429.5|15428|15430.5|15429|15429.5|15427.7|52
1652451060000|2022-05-13 14:11:00|15429.8|15428.3|15430.5|15429|15430.5|15429|15429.5|15428|101
1652451070000|2022-05-13 14:11:10|15431.5|15430|15433.5|15432|15433.5|15432|15430.5|15429|72
1652451080000|2022-05-13 14:11:20|15434.5|15433|15432.5|15431|15434.5|15433|15432.5|15431|100
1652451090000|2022-05-13 14:11:30|15431.5|15430|15431.5|15430|15432.9|15431|15431.5|15430|62
1652451100000|2022-05-13 14:11:40|15432.5|15431|15433.5|15432|15435.9|15434|15432.5|15430|298
1652451110000|2022-05-13 14:11:50|15432.5|15431|15433.5|15431|15433.9|15432|15432.5|15431|243
1652451120000|2022-05-13 14:12:00|15432.5|15430|15431.5|15430|15432.5|15431|15431.5|15430|30
1652451130000|2022-05-13 14:12:10|15432.5|15429|15433.5|15432|15433.5|15432|15431.5|15429|137
1652451140000|2022-05-13 14:12:20|15434.5|15433|15433.5|15432|15434.5|15433|15433.5|15432|79
1652451150000|2022-05-13 14:12:30|15434.5|15433|15433.5|15432|15434.5|15433|15433.5|15432|183
1652451160000|2022-05-13 14:12:40|15432.5|15431|15432.5|15431|15433.9|15432|15431.5|15430|137
1652451170000|2022-05-13 14:12:50|15433.9|15430|15432.5|15431|15434.5|15433|15432.5|15430|114
1652451180000|2022-05-13 14:13:00|15431.5|15430|15430.5|15429|15432.9|15431|15430.5|15429|240
1652451190000|2022-05-13 14:13:10|15430.3|15428.8|15430.5|15429|15431.5|15430|15429.5|15428|128
1652451200000|2022-05-13 14:13:20|15431.5|15430|15428.2|15426.7|15431.5|15430|15428.2|15426.7|157
1652451210000|2022-05-13 14:13:30|15427.2|15425.7|15429.5|15428|15429.5|15428|15427.2|15425.7|132
1652451220000|2022-05-13 14:13:40|15429.2|15427.7|15428.2|15426.7|15429.5|15428|15428.2|15426.7|446
1652451230000|2022-05-13 14:13:50|15427.2|15425.7|15427.2|15425.7|15428.2|15426.3|15427.2|15425.7|32
1652451240000|2022-05-13 14:14:00|15428.2|15426.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|24
1652451250000|2022-05-13 14:14:10|15427.5|15426|15427.2|15425.7|15428.2|15426.7|15427.2|15425.3|145
1652451260000|2022-05-13 14:14:20|15427.5|15426|15428.2|15426.7|15429.9|15428|15427.5|15426|128
1652451270000|2022-05-13 14:14:30|15427.2|15425.7|15425.2|15423.7|15428.5|15426.7|15425.2|15423.7|242
1652451280000|2022-05-13 14:14:40|15424.6|15423.1|15420.8|15419.3|15424.6|15423.1|15419.8|15418.2|1092
1652451290000|2022-05-13 14:14:50|15419.8|15418.3|15423.2|15420.7|15425.2|15423.7|15419.8|15418.3|338
1652451300000|2022-05-13 14:15:00|15421.8|15420.3|15421.8|15420.3|15421.8|15420.3|15420.8|15419.3|215
1652451310000|2022-05-13 14:15:10|15422.1|15420.6|15423.2|15421.7|15424.6|15422.7|15422.1|15420.6|148
1652451320000|2022-05-13 14:15:20|15424.2|15422.3|15420.8|15419.3|15424.2|15422.7|15420.8|15419|147
1652451330000|2022-05-13 14:15:30|15421.8|15420.3|15419.8|15418.3|15422.2|15420.7|15419.8|15418.3|367
1652451340000|2022-05-13 14:15:40|15418.8|15417.3|15417.2|15415.7|15419.8|15418.3|15417.2|15415.7|183
1652451350000|2022-05-13 14:15:50|15418.2|15416.1|15417.8|15416.3|15418.2|15416.3|15416.2|15414.3|408
1652451360000|2022-05-13 14:16:00|15417.2|15415.3|15416.8|15415.3|15417.8|15416.3|15416.8|15415.3|150
1652451370000|2022-05-13 14:16:10|15417.8|15416.3|15416.8|15415.3|15418.8|15417.3|15416.8|15415.3|107
1652451380000|2022-05-13 14:16:20|15417.8|15415.7|15415.8|15414.3|15417.8|15415.7|15415.8|15414.3|95
1652451390000|2022-05-13 14:16:30|15414.8|15413.3|15415.8|15414.3|15415.8|15414.3|15414.8|15413|83
1652451400000|2022-05-13 14:16:40|15414.8|15413.3|15416.8|15415.3|15416.8|15415.3|15414.8|15413.3|260
1652451410000|2022-05-13 14:16:50|15415.8|15414.3|15414.8|15413.3|15416.8|15415.3|15414.8|15413.3|91
1652451420000|2022-05-13 14:17:00|15414.5|15413|15412.8|15411.3|15414.8|15413.3|15411.8|15410.3|320
1652451430000|2022-05-13 14:17:10|15413.8|15412.3|15411.8|15410.3|15414.2|15412.3|15411.8|15410.3|148
1652451440000|2022-05-13 14:17:20|15410.8|15409.3|15410.8|15409.3|15411.8|15410.3|15410.8|15409.3|228
1652451450000|2022-05-13 14:17:30|15411.5|15409|15411.8|15410.3|15412.8|15411.3|15411.5|15409|146
1652451460000|2022-05-13 14:17:40|15412.8|15411.3|15413.8|15412.3|15413.8|15412.3|15412.8|15411.3|61
1652451470000|2022-05-13 14:17:50|15412.8|15411.3|15414.8|15413.3|15415.8|15414.3|15412.8|15411.3|169
1652451480000|2022-05-13 14:18:00|15414.6|15413.1|15412.8|15411.3|15414.8|15413.3|15411.8|15410.3|151
1652451490000|2022-05-13 14:18:10|15413.8|15412.3|15412.5|15411|15414.8|15413.3|15412.5|15411|188
1652451500000|2022-05-13 14:18:20|15412.2|15410.7|15412.5|15411|15413.5|15412|15412.1|15409.6|206
1652451510000|2022-05-13 14:18:30|15411.5|15410|15411.5|15410|15412.5|15411|15411.5|15410|72
1652451520000|2022-05-13 14:18:40|15412.5|15411|15414.8|15413.3|15414.8|15413.3|15412.5|15411|70
1652451530000|2022-05-13 14:18:50|15413.5|15412|15411.5|15410|15414.8|15413.3|15411.5|15410|280
1652451540000|2022-05-13 14:19:00|15411.2|15409.7|15411.5|15409|15411.5|15410|15409.8|15408.3|341
1652451550000|2022-05-13 14:19:10|15410.5|15408.3|15410.5|15409|15410.5|15409|15409.8|15408.3|114
1652451560000|2022-05-13 14:19:20|15411.5|15410|15409.8|15408.3|15412.8|15411|15409.8|15408.3|111
1652451570000|2022-05-13 14:19:30|15409.2|15407.7|15409.8|15408.3|15410.8|15409|15409.2|15407.7|121
1652451580000|2022-05-13 14:19:40|15409.2|15407.7|15409.8|15408.3|15410.2|15408.3|15409.2|15407.3|120
1652451590000|2022-05-13 14:19:50|15410.5|15409|15409.8|15408.3|15410.8|15409|15409.2|15407.7|146
1652451600000|2022-05-13 14:20:00|15409.2|15407.7|15408.7|15407.2|15409.8|15408.3|15408.1|15406.2|92
1652451610000|2022-05-13 14:20:10|15408.1|15406.2|15410.5|15409|15410.5|15409|15408.1|15406.2|76
1652451620000|2022-05-13 14:20:20|15409.5|15408|15408.5|15407|15409.8|15408|15408.5|15407|36
1652451630000|2022-05-13 14:20:30|15409.5|15408|15411.5|15410|15411.5|15410|15409.5|15408|170
1652451640000|2022-05-13 14:20:40|15410.7|15409.2|15411.5|15410|15411.5|15410|15410.5|15409|74
1652451650000|2022-05-13 14:20:50|15410.5|15409|15412.5|15410|15412.5|15411|15410.5|15409|98
1652451660000|2022-05-13 14:21:00|15411.5||15411.5||15411.5||15411.5||5
1652451670000|2022-05-13 14:21:10|15410.5|15409|15408.5|15407|15410.5|15409|15408.5|15407|203
1652451680000|2022-05-13 14:21:20|15407.5|15406|15407.5|15406|15408.5|15407|15407.5|15406|367
1652451690000|2022-05-13 14:21:30|15407.2|15405.7|15410.5|15409|15410.5|15409|15406.5|15405|250
1652451700000|2022-05-13 14:21:40|15409.5|15408|15411.5|15410|15411.5|15410|15409.5|15408|75
1652451710000|2022-05-13 14:21:50|15411|15409|15408.5|15407|15411|15409.5|15408.5|15407|48
1652451720000|2022-05-13 14:22:00|15407.8|15406.3|15406.5|15405|15407.8|15406.3|15406.5|15405|111
1652451730000|2022-05-13 14:22:10|15405.1|15403.6|15405.1|15403.6|15406.5|15404.3|15404.1|15402.6|438
1652451740000|2022-05-13 14:22:20|15405.7|15403.2|15406.5|15405|15407.5|15406|15405.7|15403.2|209
1652451750000|2022-05-13 14:22:30|15405.5|15404|15406.5|15405|15406.5|15405|15405.1|15403.6|98
1652451760000|2022-05-13 14:22:40|15405.1|15403.6|15403.1|15401.6|15405.1|15403.6|15402.1|15400.6|65
1652451770000|2022-05-13 14:22:50|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.1|97
1652451780000|2022-05-13 14:23:00|15405.1|15403.6|15406.5|15405|15406.5|15405|15405.1|15403.6|166
1652451790000|2022-05-13 14:23:10|15407.5|15404|15406.8|15405.3|15407.5|15406|15406.5|15404|112
1652451800000|2022-05-13 14:23:20|15406.5|15405|15406.5|15405|15406.5|15405|15406.5|15405|6
1652451810000|2022-05-13 14:23:30|15405.1|15403.6|15407.5|15406|15407.5|15406|15405.1|15403.6|221
1652451820000|2022-05-13 14:23:40|15408.5|15407|15408.5|15407|15410.5|15408.2|15408.5|15406|80
1652451830000|2022-05-13 14:23:50|15409.5|15408|15409.5|15408|15409.5|15408|15408.5|15407|302
1652451840000|2022-05-13 14:24:00|15408.5|15407|15407.5|15406|15409.5|15408|15407.5|15406|60
1652451850000|2022-05-13 14:24:10|15407.7|15406.2|15407.5|15406|15408.5|15407|15407.5|15406|62
1652451860000|2022-05-13 14:24:20|15408.5|15407|15407.5|15406|15408.5|15407|15407.5|15406|89
1652451870000|2022-05-13 14:24:30|15408.5|15405|15408.5|15407|15409.5|15408|15406.5|15404.6|133
1652451880000|2022-05-13 14:24:40|15408.2|15406.7|15407.5|15406|15408.5|15406.7|15406.5|15405|114
1652451890000|2022-05-13 14:24:50|15406.5|15405|15406.5|15405|15406.5|15406|15406.5|15405|165
1652451900000|2022-05-13 14:25:00|15407.1|15405.6|15404.1|15402.6|15407.8|15405.6|15404.1|15402.2|321
1652451910000|2022-05-13 14:25:10|15405.1|15403.6|15405.1|15403.6|15406.5|15405|15405.1|15403.6|130
1652451920000|2022-05-13 14:25:20|15405.5|15404|15405.1|15403.6|15405.5|15404|15405.1|15403.6|65
1652451930000|2022-05-13 14:25:30|15404.5|15402.6|15404.1|15402.6|15404.6|15403.1|15404.1|15402.6|19
1652451940000|2022-05-13 14:25:40|15405.1|15403.6|15404.1|15402.6|15405.1|15403.6|15404.1|15402.6|280
1652451950000|2022-05-13 14:25:50|15406.1|15404.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|34
1652451960000|2022-05-13 14:26:00|15405.4|15403.9|15405.1|15403.6|15406.5|15405|15405.1|15403.6|164
1652451970000|2022-05-13 14:26:10|15406.5|15405|15407.5|15406|15407.5|15406|15406.5|15405|10
1652451980000|2022-05-13 14:26:20|15408.5|15407|15408.8|15407.3|15408.8|15407.3|15407.5|15406|53
1652451990000|2022-05-13 14:26:30|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15406.8|15405|54
1652452000000|2022-05-13 14:26:40|15408.5|15407|15411.1|15409.6|15411.1|15409.6|15408.5|15406.3|231
1652452010000|2022-05-13 14:26:50|15410.8|15409.3|15409.8|15408.3|15411.8|15410.3|15409.8|15408.3|76
1652452020000|2022-05-13 14:27:00|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|27
1652452030000|2022-05-13 14:27:10|15411.1|15409.6|15410.8|15409.3|15412.2|15410.3|15410.8|15409.3|107
1652452040000|2022-05-13 14:27:20|15410.5|15408.3|15411.8|15410.3|15412.8|15411.3|15410.5|15408.3|217
1652452050000|2022-05-13 14:27:30|15412.1|15410.6|15412.8|15411.3|15413.8|15412.3|15412.1|15410.6|283
1652452060000|2022-05-13 14:27:40|15413.8|15411.7|15412.8|15411.3|15413.8|15412.3|15412.8|15411.3|141
1652452070000|2022-05-13 14:27:50|15411.8|15410.3|15411.8|15410.3|15412.8|15411.3|15411.8|15409.3|88
1652452080000|2022-05-13 14:28:00|15412.2|15409.3|15411.8|15410.3|15412.2|15410.3|15410.8|15409.3|41
1652452090000|2022-05-13 14:28:10|15411.6|15410.1|15409.8|15408.3|15411.8|15410.3|15409.8|15408.3|93
1652452100000|2022-05-13 14:28:20|15410.8|15409.3|15411.8|15410.3|15413.2|15411.3|15410.8|15409|159
1652452110000|2022-05-13 14:28:30|15410.8|15409.3|15410.8|15409.3|15411.8|15410.3|15410.8|15409|38
1652452120000|2022-05-13 14:28:40|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|96
1652452130000|2022-05-13 14:28:50|15410.8|15409.3|15411.8|15410.3|15411.8|15410.3|15410.5|15408.3|54
1652452140000|2022-05-13 14:29:00|15410.8|15409.3|15411.8|15410.3|15411.8|15410.3|15410.8|15409.3|27
1652452150000|2022-05-13 14:29:10|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15411.8|15410.3|29
1652452160000|2022-05-13 14:29:20|15413.8|15412.3|15414.8|15412.3|15415.2|15413.6|15413.8|15412.3|175
1652452170000|2022-05-13 14:29:30|15413.8|15413.3|15412.8|15411.3|15414.2|15413.3|15412.8|15411.3|89
1652452180000|2022-05-13 14:29:40|15413.8|15412.3|15414.8|15413.3|15414.8|15413.3|15413.8|15412.3|92
1652452190000|2022-05-13 14:29:50|15415.5|15413|15415.5|15413|15415.5|15413|15415.5|15413|145
1652452200000|2022-05-13 14:30:00|15414.8|15413.3|15411.8|15410.3|15414.8|15413.3|15411.8|15410.3|203
1652452210000|2022-05-13 14:30:10|15412.8|15410|15411.8|15410.3|15412.8|15411.3|15411.8|15410|36
1652452220000|2022-05-13 14:30:20|15412.8||15411.8||15412.8||15411.8||25
1652452230000|2022-05-13 14:30:30|15410.8|15409.3|15411.8|15410.3|15411.8|15410.3|15410.8|15409.3|41
1652452240000|2022-05-13 14:30:40|15410.8|15409.3|15412.5|15410|15413.6|15412.1|15410.8|15409.3|56
1652452250000|2022-05-13 14:30:50|15411.8|15410.3|15409.8|15408.3|15411.8|15410.3|15409.8|15408.3|40
1652452260000|2022-05-13 14:31:00|15409.6|15408.1|15409.8|15408.3|15409.8|15408.3|15408.8|15407|70
1652452270000|2022-05-13 14:31:10|15410.5|15409|15409.8|15408.3|15410.5|15409|15409.8|15408.3|34
1652452280000|2022-05-13 14:31:20|15410.5|15409|15410.8|15409.3|15410.8|15409.3|15410.5|15409|58
1652452290000|2022-05-13 14:31:30|15409.8|15408.3|15410.8|15408.3|15410.8|15409.3|15409.8|15408.3|80
1652452300000|2022-05-13 14:31:40|15409.8|15409.3|15410.8|15409.3|15410.8|15409.3|15408.8|15407.3|115
1652452310000|2022-05-13 14:31:50|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|29
1652452320000|2022-05-13 14:32:00|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406|127
1652452330000|2022-05-13 14:32:10|15407.8|15406.3|15406.1|15404.6|15408.8|15407.3|15406.1|15404.6|92
1652452340000|2022-05-13 14:32:20|15407.5|15406|15407.5|15406|15407.5|15406|15406.1|15404.2|42
1652452350000|2022-05-13 14:32:30|15407.2|15405.7|15406.1|15404.6|15407.2|15405.7|15406.1|15404.6|90
1652452360000|2022-05-13 14:32:40|15406.7|15404.2|15406.1|15404.6|15407.1|15405.6|15406.1|15404.2|57
1652452370000|2022-05-13 14:32:50|15406.5|15403.6|15406.1|15404.6|15406.5|15405|15406.1|15403.6|15
1652452380000|2022-05-13 14:33:00|15407.5|15406|15408.5|15407|15408.5|15407|15407.1|15405|12
1652452390000|2022-05-13 14:33:10|15409.5|15408|15410.5|15409|15410.5|15409|15409.5|15408|50
1652452400000|2022-05-13 14:33:20|15410.8|15409.3|15412.8|15411.3|15412.8|15411.3|15410.8|15409.3|62
1652452410000|2022-05-13 14:33:30|15413.8|15412.3|15412.8|15411.3|15413.8|15412.3|15412.8|15411.3|89
1652452420000|2022-05-13 14:33:40|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|15412.8|15411.3|53
1652452430000|2022-05-13 14:33:50|15414.8|15413.3|15412.8|15411.3|15414.8|15413.3|15412.8|15411.3|110
1652452440000|2022-05-13 14:34:00|15411.8|15410.3|15410.8|15409.3|15411.8|15410.3|15409.8|15408.3|397
1652452450000|2022-05-13 14:34:10|15411.5|15409|15408.8|15407.3|15411.8|15410.3|15408.8|15407.3|45
1652452460000|2022-05-13 14:34:20|15409.2|15406.3|15407.8|15406.3|15409.2|15407.3|15407.8|15406.3|81
1652452470000|2022-05-13 14:34:30|||||||||79
1652452480000|2022-05-13 14:34:40|15406.1|15404.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|16
1652452490000|2022-05-13 14:34:50|15404.1|15402.6|15405.1|15403.6|15405.5|15403.6|15404.1|15402.6|194
1652452500000|2022-05-13 14:35:00|15404.1|15402.6|15402.1|15400.6|15404.1|15402.6|15402.1|15400.2|109
1652452510000|2022-05-13 14:35:10|15402.7|15400.2|15402.1|15400.6|15403.1|15401.6|15402.1|15400.2|174
1652452520000|2022-05-13 14:35:20|15403.1|15401.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|331
1652452530000|2022-05-13 14:35:30|15405.1|15402.9|15407.5|15406|15407.5|15406|15404.4|15402.9|48
1652452540000|2022-05-13 14:35:40|15406.1|15404.6|15408.5|15407|15408.5|15407|15406.1|15404.6|153
1652452550000|2022-05-13 14:35:50|15409.5|15408|15409.5|15408|15409.5|15408|15409.5|15408|75
1652452560000|2022-05-13 14:36:00|15408.5|15407|15408.5|15406|15408.5|15407|15407.5|15406|108
1652452570000|2022-05-13 14:36:10|15407.5|15406.6|15408.5|15407|15409.5|15408|15407.5|15406.6|1122
1652452580000|2022-05-13 14:36:20|15409.5|15408|15409.5|15408|15411.5|15409|15408.5|15407|175
1652452590000|2022-05-13 14:36:30|15410.5|15409|15410.5|15408|15410.5|15409|15409.5|15407.6|198
1652452600000|2022-05-13 14:36:40|15410.1|15408.6|15408.5|15407|15410.5|15409|15408.5|15407|73
1652452610000|2022-05-13 14:36:50|15409.5|15408|15409.5|15407|15409.5|15408|15409.1|15406.6|92
1652452620000|2022-05-13 14:37:00|15408.5|15406|15405.1|15403.6|15408.5|15406|15405.1|15403.6|19
1652452630000|2022-05-13 14:37:10|15406.1|15404.6|15405.1|15403.6|15406.5|15404.6|15405.1|15403.2|177
1652452650000|2022-05-13 14:37:30|15406.1|15404.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|93
1652452660000|2022-05-13 14:37:40|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15403.6|153
1652452670000|2022-05-13 14:37:50|15405.1|15403.6|15406.1|15404.6|15407.5|15406|15405.1|15403.2|115
1652452680000|2022-05-13 14:38:00|15405.1|15403.6|15405.1|15403.6|15406.1|15403.6|15404.1|15402.6|110
1652452690000|2022-05-13 14:38:10|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15405.1|15403.6|149
1652452700000|2022-05-13 14:38:20|15407.5|15406|15407.5|15406|15407.5|15406|15407.5|15406|61
1652452710000|2022-05-13 14:38:30|15408.5|15407|15409.5|15407|15409.5|15408|15407.5|15407|159
1652452720000|2022-05-13 14:38:40|15408.5|15408|15410.5|15409|15410.5|15409|15408.5|15407|44
1652452730000|2022-05-13 14:38:50|||||||||22
1652452740000|2022-05-13 14:39:00|15411.5|15410|15408.5|15407|15411.5|15410|15407.5|15406|52
1652452750000|2022-05-13 14:39:10|15407.5|15406|15408.5|15407|15408.5|15407|15406.1|15404.6|119
1652452760000|2022-05-13 14:39:20|15407.5|15406|15407.5|15405|15407.8|15406|15406.1|15404.2|571
1652452770000|2022-05-13 14:39:30|15408.5|15406|15407.5|15406|15408.8|15407|15407.5|15406|83
1652452780000|2022-05-13 14:39:40|15407.8|15405.3|15407.5|15406|15407.8|15406|15406.1|15404.6|29
1652452790000|2022-05-13 14:39:50|15406.1|15404.6|15407.5|15406|15407.5|15406|15406.1|15404.2|34
1652452800000|2022-05-13 14:40:00|15407.2|15405.7|15408.5|15407|15408.5|15407|15407.2|15405|168
1652452810000|2022-05-13 14:40:10|15409.5|15408|15410.5|15409|15410.5|15409|15409.5|15408|226
1652452820000|2022-05-13 14:40:20|15410.2|15408.7|15410.5|15409|15410.5|15409|15409.1|15406.6|139
1652452830000|2022-05-13 14:40:30|15411.5|15410|15411.5|15410|15411.5|15410|15410.5|15409|249
1652452840000|2022-05-13 14:40:40|15410.7|15409.2|15413.5|15412|15413.5|15412|15410.7|15409.2|318
1652452850000|2022-05-13 14:40:50|15412.5|15411|15410.5|15409|15412.5|15411|15410.5|15409|174
1652452860000|2022-05-13 14:41:00|15410.8|15409.3|15409.8|15407.3|15411.2|15409.3|15408.8|15407.3|187
1652452870000|2022-05-13 14:41:10|15408.8|15406.3|15409.8|15408.3|15410.8|15409.3|15407.8|15406.3|112
1652452880000|2022-05-13 14:41:20|15410.8||15409.8||15410.8||15409.8||95
1652452890000|2022-05-13 14:41:30|15410.8|15409.3|15409.8|15407.3|15410.8|15409.3|15409.5|15407.3|37
1652452900000|2022-05-13 14:41:40|15409.5|15408.3|15409.8|15408.3|15409.8|15408.3|15409.5|15407.3|16
1652452910000|2022-05-13 14:41:50|15410.8|15407.3|15410.8|15408.3|15411.8|15410.3|15410.8|15407.3|30
1652452920000|2022-05-13 14:42:00|15410.5|15409.3|15411.8|15410.3|15411.8|15410.3|15410.5|15408.3|74
1652452930000|2022-05-13 14:42:10|15412.8|15411.3|15408.8|15407.3|15412.8|15411.3|15408.8|15407.3|156
1652452940000|2022-05-13 14:42:20|15407.8|15406.3|15406.1|15404.6|15407.8|15407.3|15406.1|15404.6|66
1652452950000|2022-05-13 14:42:30|15407.5|15405|15407.5|15406|15407.5|15406|15407.1|15405|13
1652452960000|2022-05-13 14:42:40|15406.1|15404.6|15406.1|15404.6|15407.5|15405|15406.1|15404.6|47
1652452970000|2022-05-13 14:42:50|15405.8|15404.3|15405.1|15403.6|15405.8|15404.3|15404.1|15402.6|165
1652452980000|2022-05-13 14:43:00|15406.1|15404.6|15406.1|15404.6|15407.5|15405|15406.1|15404.6|111
1652452990000|2022-05-13 14:43:10|||||||||12
1652453000000|2022-05-13 14:43:20|15406.5|15404|15405.1|15403.6|15406.5|15404|15405.1|15403.6|111
1652453010000|2022-05-13 14:43:30|15405.8|15403.3|15406.1|15404.6|15406.5|15404.6|15405.1|15403.3|202
1652453020000|2022-05-13 14:43:40|15405.1|15403.6|15406.1|15404.6|15406.5|15404.6|15405.1|15403.6|17
1652453030000|2022-05-13 14:43:50|15406.5|15405|15407.5|15406|15407.5|15406|15406.5|15405|1
1652453040000|2022-05-13 14:44:00|15408.5|15407|15410.5|15408|15410.5|15409|15408.5|15407|97
1652453050000|2022-05-13 14:44:10|15409.5|15409|15409.5|15408|15410.5|15409|15409.5|15408|61
1652453060000|2022-05-13 14:44:20|15411.5|15410|15411.5|15410|15411.8|15410|15410.5|15409|14
1652453070000|2022-05-13 14:44:30|15412.5|15411|15411.5|15410|15412.8|15411|15411.5|15410|305
1652453080000|2022-05-13 14:44:40|15412.5|15410.6|15412.5|15411|15412.8|15411|15412.1|15410|68
1652453090000|2022-05-13 14:44:50|15412.8|15410|15414.8|15413.3|15414.8|15413.3|15412.5|15410|67
1652453100000|2022-05-13 14:45:00|15415.8|15414.3|15415.8|15414.3|15416.2|15414.3|15414.8|15413.3|400
1652453110000|2022-05-13 14:45:10|||||||||11
1652453120000|2022-05-13 14:45:20|15414.8|15413.3|15414.8|15413.3|15416.2|15414.3|15414.8|15413.3|149
1652453130000|2022-05-13 14:45:30|15415.8|15414.3|15415.8|15414.3|15416.8|15415.3|15415.8|15414.3|211
1652453140000|2022-05-13 14:45:40|15414.8|15413.3|15414.8|15413.3|15415.8|15414.3|15414.8|15413.3|188
1652453150000|2022-05-13 14:45:50|15415.8|15414.3|15415.8|15413.3|15415.8|15414.3|15415.2|15413.3|65
1652453160000|2022-05-13 14:46:00|15415.5|15414|15415.8|15414.3|15416.8|15415|15414.8|15413.3|325
1652453170000|2022-05-13 14:46:10|15414.8|15413.3|15414.8|15413.3|15417.2|15415.3|15414.8|15413.3|198
1652453180000|2022-05-13 14:46:20|15415.8|15413|15415.8|15414.3|15416.8|15415.3|15414.8|15413|148
1652453190000|2022-05-13 14:46:30|15416.8|15415.3|15416.8|15415.3|15416.8|15415.3|15415.8|15414.3|92
1652453200000|2022-05-13 14:46:40|15417.8|15416.3|15416.8|15415.3|15417.8|15416.3|15416.8|15415.3|104
1652453210000|2022-05-13 14:46:50|15417.8||15416.8||15417.8||15416.8||79
1652453220000|2022-05-13 14:47:00|15417.5|15415|15415.8|15414.3|15417.8|15415.7|15415.8|15414.3|434
1652453230000|2022-05-13 14:47:10|15416.8|15415.3|15415.8|15414.3|15416.8|15415.3|15415.8|15414.3|170
1652453240000|2022-05-13 14:47:20|15416.6|15415.1|15416.8|15415.3|15418.2|15416.3|15416.6|15415|393
1652453250000|2022-05-13 14:47:30|15417.8|15416.3|15418.8|15416.3|15418.8|15417.3|15417.8|15415.7|208
1652453260000|2022-05-13 14:47:40|15419.2|15417.3|15418.8|15417.3|15419.2|15417.3|15417.8|15416|157
1652453270000|2022-05-13 14:47:50|15417.8|15416.3|15419.8|15418.3|15419.8|15418.3|15417.8|15416.3|490
1652453280000|2022-05-13 14:48:00|15420.6|15419.1|15419.8|15418.3|15421|15419.3|15419.8|15418.3|251
1652453290000|2022-05-13 14:48:10|15420.8|15419.3|15420.8|15419.3|15421|15419.3|15419.8|15418.3|309
1652453300000|2022-05-13 14:48:20|15421.8|15420.3|15420.8|15419.3|15421.8|15420.3|15420.8|15419|261
1652453310000|2022-05-13 14:48:30|15420.1|15418.6|15418.8|15417.3|15420.8|15419.3|15418.8|15417.3|158
1652453320000|2022-05-13 14:48:40|15419.8|15418.3|15420.8|15419.3|15420.8|15419.3|15419.2|15417.3|248
1652453330000|2022-05-13 14:48:50|15421.8|15420.3|15423.8|15422.3|15423.8|15422.3|15421.8|15420.3|88
1652453340000|2022-05-13 14:49:00|15423.1|15421.6|15420.8|15419.3|15423.8|15422.3|15419.8|15418.3|155
1652453350000|2022-05-13 14:49:10|15421.2|15419.7|15421.2|15419.7|15421.8|15419.7|15419.8|15418.3|288
1652453360000|2022-05-13 14:49:20|15421.8|15419.3|15422.8|15421.3|15423.2|15421.3|15421.8|15419.3|339
1652453370000|2022-05-13 14:49:30|15423.2|15420.3|15422.8|15421.3|15423.2|15421.3|15422.8|15420.3|33
1652453390000|2022-05-13 14:49:50|15423.8|15422.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|94
1652453400000|2022-05-13 14:50:00|15423.8|15422.3|15422.8|15421.3|15423.8|15422.3|15422.8|15420.3|239
1652453410000|2022-05-13 14:50:10|15422.5|15420.3|15420.8|15419.3|15422.8|15421|15420.5|15418.3|143
1652453420000|2022-05-13 14:50:20|||||||||11
1652453430000|2022-05-13 14:50:30|15421.8|15420.3|15420.8|15419.3|15421.8|15420.3|15420.8|15419.3|44
1652453440000|2022-05-13 14:50:40||15418.3||15418.3||15418.3||15418.3|53
1652453450000|2022-05-13 14:50:50|15420.5|15419|15419.8|15418.3|15420.8|15419.3|15418.8|15417.3|46
1652453460000|2022-05-13 14:51:00|||||||||6
1652453470000|2022-05-13 14:51:10|15420.8||15419.8||15420.8||15419.8||89
1652453480000|2022-05-13 14:51:20|15418.8|15417.3|15421.8|15420.3|15421.8|15420.3|15418.8|15417.3|77
1652453490000|2022-05-13 14:51:30|15422.8|15421.3|15420.8|15419.3|15422.8|15421.3|15420.8|15419.3|112
1652453500000|2022-05-13 14:51:40|15421.8|15419.7|15418.8|15417.3|15421.8|15419.7|15418.8|15417.3|63
1652453510000|2022-05-13 14:51:50|15419.8|15418.3|15420.8|15419.3|15420.8|15419.3|15419.8|15418.3|38
1652453520000|2022-05-13 14:52:00|15421.8|15420.3|15422.8|15421.3|15422.8|15421.3|15421.8|15420.3|69
1652453530000|2022-05-13 14:52:10|15421.8|15419.3|15422.8|15421.3|15423.6|15422.1|15421.2|15419.3|362
1652453540000|2022-05-13 14:52:20|15421.8|15420.3|15421.8|15420.3|15423.2|15421.3|15421.1|15419.6|211
1652453550000|2022-05-13 14:52:30|15420.8|15419.3|15421.8|15420.3|15422.8|15421.3|15420.8|15419.3|39
1652453560000|2022-05-13 14:52:40|15420.8|15419.3|15419.8|15418.3|15421.8|15420.3|15419.5|15417.3|300
1652453570000|2022-05-13 14:52:50|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|63
1652453580000|2022-05-13 14:53:00|15421.5|15419|15421.2|15419.7|15423.2|15421.2|15421.2|15419|130
1652453590000|2022-05-13 14:53:10|15420.8|15419.3|15422.8|15421.3|15423.2|15421.3|15420.8|15419|260
1652453600000|2022-05-13 14:53:20|15423.8|15422.3|15421.8|15420.3|15423.8|15422.3|15421.8|15420.3|94
1652453610000|2022-05-13 14:53:30|15422.8|15419.3|15420.8|15419.3|15422.8|15419.3|15419.8|15418.3|451
1652453620000|2022-05-13 14:53:40|15419.8|15418.3|15420.8|15419.3|15421.8|15420.3|15419.8|15418.3|89
1652453630000|2022-05-13 14:53:50|15421.8|15420.3|15420.8|15419.3|15421.8|15420.3|15420.8|15419|17
1652453640000|2022-05-13 14:54:00|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|40
1652453650000|2022-05-13 14:54:10|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|36
1652453660000|2022-05-13 14:54:20|||||||||85
1652453670000|2022-05-13 14:54:30|15419.8|15418.3|15420.8|15419.3|15420.8|15419.3|15419.8|15418.3|34
1652453680000|2022-05-13 14:54:40|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|187
1652453690000|2022-05-13 14:54:50|15418.8|15417.3|15417.8|15416.3|15418.8|15417.3|15417.8|15415.3|97
1652453700000|2022-05-13 14:55:00|15418.8|15417.3|15418.8|15417.3|15418.8|15417.3|15418.8|15417.3|37
1652453710000|2022-05-13 14:55:10|15419.8|15418.3|15420.8|15419.3|15420.8|15419.3|15419.8|15418.3|38
1652453720000|2022-05-13 14:55:20|15421.5|15419|15421.8|15420.3|15421.8|15420.3|15420.8|15419|42
1652453730000|2022-05-13 14:55:30|15422.8|15421.3|15422.8|15421.3|15423.8|15421.3|15422.8|15421.3|51
1652453740000|2022-05-13 14:55:40|15423.8|15422.3|15423.8|15422.3|15423.8|15422.3|15423.8|15422.3|14
1652453750000|2022-05-13 14:55:50|||||||||2
1652453760000|2022-05-13 14:56:00|15422.8|15421.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|99
1652453770000|2022-05-13 14:56:10|15424.2|15421.7|15423.8|15422.3|15424.8|15423.3|15422.8|15421.3|118
1652453780000|2022-05-13 14:56:20|15424.8|15421.3|15423.8|15422.3|15424.8|15422.3|15422.8|15421.3|56
1652453790000|2022-05-13 14:56:30|15422.8|15421.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|292
1652453800000|2022-05-13 14:56:40|15423.8|15422.3|15423.8|15422.3|15425.2|15423.3|15423.8|15422.3|121
1652453810000|2022-05-13 14:56:50|15422.8|15421.3|15422.8|15421.3|15422.8|15421.3|15422.8|15421.3|77
1652453820000|2022-05-13 14:57:00|||||||||63
1652453830000|2022-05-13 14:57:10|15423.8|15422.3|15423.8|15422.3|15423.8|15422.3|15422.8|15421.3|106
1652453840000|2022-05-13 14:57:20|15422.8|15421.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|69
1652453850000|2022-05-13 14:57:30|15423.5|15421|15422.8|15421.3|15423.8|15422.3|15421.8|15420.3|139
1652453860000|2022-05-13 14:57:40|15422.5|15421|15420.8|15419.3|15422.8|15421.3|15420.8|15419.3|22
1652453870000|2022-05-13 14:57:50|15420.2|15418.3|15420.8|15419.3|15421.8|15419.3|15419.8|15418.3|30
1652453880000|2022-05-13 14:58:00|15421.8|15420.3|15420.8|15419.3|15421.8|15420.3|15420.8|15419.3|105
1652453890000|2022-05-13 14:58:10|15421.8|15420.3|15422.8|15421.3|15422.8|15421.3|15421.8|15420.3|92
1652453900000|2022-05-13 14:58:20|15422.1|15420.6|15422.8|15421.3|15423.2|15421.3|15421.8|15420.2|31
1652453910000|2022-05-13 14:58:30|15423.8|15422.3|15422.8|15421.3|15423.8|15422.3|15422.6|15421.1|55
1652453920000|2022-05-13 14:58:40|15420.8|15420.3|15419.8|15418.3|15420.8|15420.3|15419.8|15418.3|239
1652453930000|2022-05-13 14:58:50|||||||||35
1652453940000|2022-05-13 14:59:00|||||||||26
1652453950000|2022-05-13 14:59:10|||||||||15
1652453960000|2022-05-13 14:59:20|||||||||2
1652453970000|2022-05-13 14:59:30|15419.5|15417|15421.8|15420.3|15422.8|15420.3|15419.5|15417|235
1652453980000|2022-05-13 14:59:40|15422.8|15421.3|15422.8|15421.3|15422.8|15421.3|15422.8|15421.3|101
1652453990000|2022-05-13 14:59:50|15423.8|15422.3|15425.8|15424.3|15425.8|15424.3|15423.8|15422.3|146
1652454000000|2022-05-13 15:00:00|15424.8|15423.3|15423.8|15422.3|15425.9|15423.4|15423.8|15422.3|637
1652454010000|2022-05-13 15:00:10|15422.8|15421.3|15423.8|15422.3|15423.8|15422.3|15422.8|15421.3|94
1652454020000|2022-05-13 15:00:20||15421.3||15422.3||15422.3||15421.3|9
1652454030000|2022-05-13 15:00:30|15423.2|15421.3|15424.8|15422.3|15424.8|15423.3|15422.8|15421.3|300
1652454040000|2022-05-13 15:00:40|15424.2|15422.7|15425.8|15424.3|15426.8|15425.3|15423.8|15422.3|87
1652454050000|2022-05-13 15:00:50|15426.8|15425.3|15426.8|15425.3|15426.8|15425.3|15425.8|15424.3|86
1652454060000|2022-05-13 15:01:00|15427.8|15426.3|15426.8|15424.3|15427.8|15426.3|15425.8|15424.3|142
1652454070000|2022-05-13 15:01:10|15425.8|15423.3|15424.8|15423.3|15426.8|15423.3|15423.8|15422.3|116
1652454080000|2022-05-13 15:01:20|15425.8|15424.3|15425.8|15424.3|15425.8|15424.3|15425.8|15424.3|11
1652454090000|2022-05-13 15:01:30|15426.8|15425.3|15424.8|15423.3|15426.8|15425.3|15424.8|15423.3|192
1652454100000|2022-05-13 15:01:40|15423.8|15422.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|41
1652454110000|2022-05-13 15:01:50|15422.6|15421.1|15422.8|15421.3|15423.8|15422.3|15421.8|15420.3|365
1652454120000|2022-05-13 15:02:00|15422.6|15421.1|15422.8|15421.3|15422.8|15421.3|15421.8|15420.3|196
1652454130000|2022-05-13 15:02:10|15421.8|15420.3|15422.8|15421.3|15423.2|15421.3|15421.8|15420|54
1652454140000|2022-05-13 15:02:20|||||||||56
1652454150000|2022-05-13 15:02:30|15421.8|15420.3|15422.8|15421.3|15422.8|15421.3|15421.8|15420.3|80
1652454160000|2022-05-13 15:02:40|15421.8|15420.3|15421.8|15420.3|15421.8|15420.3|15421.8|15420.3|33
1652454170000|2022-05-13 15:02:50|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|15419.8|15418|98
1652454180000|2022-05-13 15:03:00|15420.6|15419.1|15419.8|15418.3|15420.6|15419.1|15419.8|15418.3|4
1652454190000|2022-05-13 15:03:10|15418.8|15417.3|15418.8|15417.3|15419.8|15417.3|15418.8|15417|81
1652454200000|2022-05-13 15:03:20|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|129
1652454210000|2022-05-13 15:03:30|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|63
1652454220000|2022-05-13 15:03:40|15421.6|15420.1|15420.8|15419.3|15422.2|15420.3|15420.8|15419.3|39
1652454230000|2022-05-13 15:03:50|15419.8|15418.3|15418.8|15417.3|15420.8|15418.7|15418.8|15417.3|50
1652454250000|2022-05-13 15:04:10|15419.8|15418.3|15418.8|15417.3|15419.8|15418.3|15418.8|15417.3|99
1652454260000|2022-05-13 15:04:20|||||||||26
1652454270000|2022-05-13 15:04:30|||||||||42
1652454280000|2022-05-13 15:04:40|15417.8|15416.3|15417.8|15416.3|15417.8|15416.3|15417.8|15416.3|59
1652454290000|2022-05-13 15:04:50|15416.8|15415.3|15415.8|15414.3|15416.8|15415.3|15415.8|15414.3|80
1652454300000|2022-05-13 15:05:00|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|36
1652454310000|2022-05-13 15:05:10|15414.5|15413|15414.5|15413|15414.5|15413|15414.5|15412|57
1652454320000|2022-05-13 15:05:20|15415.5|15414|15414.5|15413|15415.5|15414|15413.5|15412|335
1652454330000|2022-05-13 15:05:30|15414.8|15412.3|15415.5|15414|15415.5|15414|15413.5|15412|289
1652454340000|2022-05-13 15:05:40|15414.5|15413|15413.5|15412|15414.5|15413|15413.5|15412|162
1652454350000|2022-05-13 15:05:50|15412.5|15411|15413.5|15412|15413.5|15412|15412.5|15411|72
1652454360000|2022-05-13 15:06:00|15412.5|15411|15412.5|15411|15413.5|15412|15412.5|15411|51
1652454370000|2022-05-13 15:06:10|15411.5|15410|15412.5|15411|15412.5|15411|15411.5|15410|47
1652454380000|2022-05-13 15:06:20|15413.5|15412|15413.5|15412|15413.5|15412|15413.5|15412|59
1652454390000|2022-05-13 15:06:30|15414.5|15413|15413.5|15412|15414.5|15413|15413.5|15412|43
1652454400000|2022-05-13 15:06:40|||||||||1
1652454410000|2022-05-13 15:06:50|15412.5|15411|15412.5|15411|15413.1|15411.6|15412.5|15411|27
1652454420000|2022-05-13 15:07:00|15413.1|15410.6|15413.5|15412|15413.8|15412|15413.1|15410.6|31
1652454430000|2022-05-13 15:07:10|15412.5|15411|15412.5|15411|15413.5|15412|15412.5|15410.6|41
1652454440000|2022-05-13 15:07:20|15412.8|15411.3|15412.5|15411|15413.5|15411.3|15412.5|15410.6|74
1652454450000|2022-05-13 15:07:30|15413.5|15412|15412.5|15411|15413.5|15412|15412.5|15410|98
1652454460000|2022-05-13 15:07:40|||||||||13
1652454470000|2022-05-13 15:07:50|15411.5|15410|15410.5|15409|15412.8|15410.3|15410.5|15409|71
1652454480000|2022-05-13 15:08:00|15411.2|15409.7|15413.5|15412|15413.5|15412|15410.5|15409|75
1652454490000|2022-05-13 15:08:10|15412.5|15411|15413.5|15412|15413.8|15412|15412.5|15411|20
1652454500000|2022-05-13 15:08:20|15412.5|15411|15412.5|15411|15414|15412|15412.5|15411|47
1652454510000|2022-05-13 15:08:30|15413.8|15411.3|15414.1|15412.6|15414.5|15412.6|15413.1|15411|62
1652454520000|2022-05-13 15:08:40|15413.1|15411.6|15414.1|15411.6|15414.1|15412.6|15413.1|15411.6|46
1652454530000|2022-05-13 15:08:50|15413.5|15412|15413.1|15411.6|15413.5|15412|15413.1|15411.6|4
1652454540000|2022-05-13 15:09:00|15414.1|15411.3|15412.1|15410.6|15414.1|15411.6|15412.1|15410.6|131
1652454550000|2022-05-13 15:09:10|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|107
1652454560000|2022-05-13 15:09:20|15413.5|15411|15412.1|15410.6|15413.5|15411.6|15412.1|15410.6|48
1652454570000|2022-05-13 15:09:30|||||||||54
1652454580000|2022-05-13 15:09:40|15412.4|15410.9|15412.1|15410.6|15413.1|15410.9|15412.1|15410.6|45
1652454590000|2022-05-13 15:09:50|15413.1|15411.6|15412.1|15410.6|15413.1|15411.6|15412.1|15410.3|42
1652454600000|2022-05-13 15:10:00|15411.8|15410.3|15413.1|15411.6|15413.1|15411.6|15411.8|15409.6|68
1652454610000|2022-05-13 15:10:10|15414.1|15412.6|15414.1|15411.6|15414.1|15412.6|15412.8|15410.6|82
1652454620000|2022-05-13 15:10:20|15413.1|15410.6|15413.1|15410.6|15413.1|15411.6|15411.1|15409.6|53
1652454630000|2022-05-13 15:10:30|15412.1|15409.6|15411.1|15408.6|15412.5|15410.6|15411.1|15408.6|94
1652454640000|2022-05-13 15:10:40|15412.1|15409.6|15411.1|15409.6|15412.5|15410.6|15411.1|15408.6|76
1652454650000|2022-05-13 15:10:50|15410.4|15408.9|15411.1|15408.6|15411.1|15408.9|15410.4|15408.6|28
1652454660000|2022-05-13 15:11:00|15410.8|15409.3|15410.1|15408.6|15411.1|15409.6|15410.1|15408.6|73
1652454670000|2022-05-13 15:11:10|||||||||6
1652454680000|2022-05-13 15:11:20|15411.1|15409.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|101
1652454690000|2022-05-13 15:11:30|15412.8|15411.3|15412.1|15409.6|15412.8|15411.3|15412.1|15409.6|102
1652454700000|2022-05-13 15:11:40|15413.1|15410.6|15412.1|15410.6|15413.1|15411.6|15412.1|15410.6|257
1652454710000|2022-05-13 15:11:50|15412.5|15411|15413.1|15411.6|15413.8|15411.6|15412.5|15411|119
1652454720000|2022-05-13 15:12:00|15412.8|15410.6|15411.1|15408.6|15413.1|15411.6|15410.5|15408.6|68
1652454730000|2022-05-13 15:12:10|15410.5|15409|15408.1|15406.6|15410.5|15409|15408.1|15406.6|186
1652454740000|2022-05-13 15:12:20|15409.1|15407.6|15408.1|15405.6|15409.5|15407.6|15407.1|15405.6|162
1652454750000|2022-05-13 15:12:30|15407.1||15407.1||15408.1||15407.1||12
1652454760000|2022-05-13 15:12:40|15406.1|15404.6|15408.1|15406.6|15408.5|15406.6|15406.1|15404.6|182
1652454770000|2022-05-13 15:12:50|15409.1|15407.6|15408.1|15406.6|15409.1|15407.6|15408.1|15405.6|37
1652454780000|2022-05-13 15:13:00|15407.5|15405.6|15407.4|15405.9|15407.5|15406|15406.4|15404.6|193
1652454790000|2022-05-13 15:13:10|15407.7|15406.2|15410.1|15408.6|15410.1|15408.6|15407.7|15406.2|120
1652454800000|2022-05-13 15:13:20|15411.1|15409.6|15413.1|15410.6|15413.1|15410.6|15410.5|15408.6|132
1652454810000|2022-05-13 15:13:30|15412.1|15411.6|15412.1|15410.6|15413.1|15411.6|15412.1|15410.6|106
1652454820000|2022-05-13 15:13:40|15411.4|15409.9|15411.1|15409.6|15411.4|15409.9|15411.1|15408.6|140
1652454830000|2022-05-13 15:13:50|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|37
1652454840000|2022-05-13 15:14:00|15411.8|15410.3|15413.1|15411.6|15413.1|15411.6|15411.1|15409.6|206
1652454850000|2022-05-13 15:14:10|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|78
1652454860000|2022-05-13 15:14:20|||||||||29
1652454870000|2022-05-13 15:14:30|15415.1|15413.6|15414.1|15412.6|15415.1|15413.6|15414.1|15412.6|286
1652454880000|2022-05-13 15:14:40|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15412.1|15410.6|249
1652454890000|2022-05-13 15:14:50|15412.8|15411.3|15409.4|15407.9|15412.8|15411.3|15408.4|15406.9|557
1652454900000|2022-05-13 15:15:00|15410.4|15408.9|15408.4|15406.9|15410.4|15408.9|15408.4|15406.9|505
1652454910000|2022-05-13 15:15:10|15407.4|15405.9|15409.4|15407.9|15409.4|15407.9|15407.4|15405.9|162
1652454920000|2022-05-13 15:15:20|15410.4|15408.9|15409.4|15407.9|15411.8|15410.3|15409.4|15407.9|288
1652454930000|2022-05-13 15:15:30|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|181
1652454940000|2022-05-13 15:15:40|15411.4|15409.9|15409.4|15407.9|15411.8|15410.3|15408.4|15406.9|143
1652454950000|2022-05-13 15:15:50|15410.4|15408.9|15412.8|15411.3|15413.1|15411.6|15410.4|15408.9|194
1652454960000|2022-05-13 15:16:00|15413.1|15411.6|15414.1|15412.6|15414.5|15412.6|15413.1|15411.6|180
1652454970000|2022-05-13 15:16:10|15413.8|15411.3|15414.1|15412.6|15415.1|15413.6|15413.8|15411.3|211
1652454980000|2022-05-13 15:16:20|15415.1|15413.6|15416.1|15413.6|15416.1|15414.6|15415.1|15413.6|234
1652454990000|2022-05-13 15:16:30|15415.8|15414.3|15415.1|15413.6|15416.1|15414.6|15415.1|15413.6|180
1652455000000|2022-05-13 15:16:40|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|191
1652455010000|2022-05-13 15:16:50|15416.4|15414.9|15418.1|15416.6|15418.1|15416.6|15416.4|15414.9|71
1652455020000|2022-05-13 15:17:00|15417.1|15415.6|15416.1|15414.6|15418.1|15416.6|15416.1|15414.6|76
1652455030000|2022-05-13 15:17:10|15415.5|15413.6|15414.1|15412.6|15415.5|15414|15414.1|15412.6|69
1652455040000|2022-05-13 15:17:20|15413.1|15411.6|15416.1|15414.6|15416.1|15414.6|15413.1|15411.6|432
1652455050000|2022-05-13 15:17:30|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15415.1|15413.6|235
1652455060000|2022-05-13 15:17:40|||||||||10
1652455070000|2022-05-13 15:17:50|15416.4|15414.9|15416.1|15414.6|15417.1|15415.3|15416.1|15414.6|141
1652455080000|2022-05-13 15:18:00|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|22
1652455090000|2022-05-13 15:18:10|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|45
1652455100000|2022-05-13 15:18:20|||||||||78
1652455110000|2022-05-13 15:18:30|15416.8|15415.3|15416.1|15414.6|15417.5|15415.6|15416.1|15414.3|90
1652455120000|2022-05-13 15:18:40|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15416.1|15414.6|48
1652455130000|2022-05-13 15:18:50|||||||||23
1652455140000|2022-05-13 15:19:00|||||||||13
1652455150000|2022-05-13 15:19:10|15417.1|15415.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|52
1652455160000|2022-05-13 15:19:20|15416.5|15415|15417.1|15414.6|15417.1|15415|15416.5|15414.3|61
1652455170000|2022-05-13 15:19:30|15416.5|15415|15417.1|15414.6|15417.5|15415.6|15416.1|15414.6|204
1652455180000|2022-05-13 15:19:40|15416.1|15415.3|15418.1|15416.6|15418.1|15416.6|15416.1|15415.3|44
1652455190000|2022-05-13 15:19:50|15417.1|15415.6|15418.1|15416.6|15418.1|15416.6|15417.1|15415.6|77
1652455200000|2022-05-13 15:20:00|15417.1|15415.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|102
1652455210000|2022-05-13 15:20:10|15418.1|15416.6|15418.1|15416.6|15419.1|15417.6|15418.1|15416.6|54
1652455220000|2022-05-13 15:20:20|||||||||16
1652455230000|2022-05-13 15:20:30|||||||||7
1652455240000|2022-05-13 15:20:40|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|45
1652455250000|2022-05-13 15:20:50|15418.1|15416.6|15419.1|15416.6|15419.1|15416.6|15418.1|15416.6|33
1652455260000|2022-05-13 15:21:00|15418.4|15416.9|15419.1|15417.6|15419.1|15417.6|15418.1|15416.3|54
1652455270000|2022-05-13 15:21:10|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|99
1652455280000|2022-05-13 15:21:20|15418.8|15416.3|15419.1|15417.6|15420.1|15418.6|15418.1|15416.3|130
1652455290000|2022-05-13 15:21:30|15420.1|15418|15419.1|15417.6|15420.1|15418|15419.1|15417.6|22
1652455300000|2022-05-13 15:21:40|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|8
1652455310000|2022-05-13 15:21:50|15419.1|15417.6|15420.1|15417.6|15420.5|15418.6|15419.1|15417.6|70
1652455320000|2022-05-13 15:22:00|15419.8|15418.3|15417.1|15415.6|15420.1|15418.6|15417.1|15415.6|247
1652455330000|2022-05-13 15:22:10|15417.4|15415.9|15419.1|15417.6|15419.1|15417.6|15417.4|15415.9|119
1652455340000|2022-05-13 15:22:20|15420.1|15416.6|15419.1|15417.6|15420.1|15418.6|15419.1|15416.6|177
1652455350000|2022-05-13 15:22:30|||||||||10
1652455360000|2022-05-13 15:22:40|15419.9|15418.4|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|192
1652455370000|2022-05-13 15:22:50|15419.9|15418.4|15421.1|15419.6|15421.1|15419.6|15419.9|15418.4|104
1652455380000|2022-05-13 15:23:00|15420.1|15418.6|15420.1|15417.6|15421.1|15419.6|15419.1|15417.6|30
1652455390000|2022-05-13 15:23:10|15419.5|15418|15420.1|15418.6|15420.1|15418.6|15419.1|15417.6|64
1652455400000|2022-05-13 15:23:20|15420.5|15418|15418.1|15416.6|15420.5|15418|15417.1|15415.6|85
1652455410000|2022-05-13 15:23:30|15419.1|15415.6|15419.1|15416.6|15419.5|15417.6|15418.9|15415.6|32
1652455420000|2022-05-13 15:23:40|15419.6|15417.6|15418.1|15416.6|15419.6|15417.6|15418.1|15416.6|28
1652455430000|2022-05-13 15:23:50|15418.8|15416.3|15417.1|15415.6|15418.8|15416.6|15417.1|15415.6|56
1652455440000|2022-05-13 15:24:00|15418.1|15415.9|15417.1|15415.6|15418.5|15417|15417.1|15415.6|72
1652455450000|2022-05-13 15:24:10|15416.1|15414.6|15415.1|15412.6|15416.1|15414.6|15414.1|15412.3|312
1652455460000|2022-05-13 15:24:20|15415.5|15413|15415.1|15412.6|15415.5|15413|15414.1|15412.6|27
1652455470000|2022-05-13 15:24:30|15415.6|15413.6|15416.1|15414.6|15416.1|15414.6|15414.8|15412.6|170
1652455480000|2022-05-13 15:24:40|||||||||24
1652455490000|2022-05-13 15:24:50|||||||||2
1652455500000|2022-05-13 15:25:00|15416.5|15414|15415.1|15413.6|15416.5|15414.6|15415.1|15413.6|87
1652455510000|2022-05-13 15:25:10|15416.1|15414.6|15417.1|15414.6|15417.1|15415.6|15415.8|15413.6|112
1652455520000|2022-05-13 15:25:20|15416.1||15416.1||15417.1||15416.1||51
1652455530000|2022-05-13 15:25:30|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|38
1652455540000|2022-05-13 15:25:40|15417.4|15415.9|15419.1|15417.6|15419.1|15417.6|15417.4|15415.9|91
1652455550000|2022-05-13 15:25:50|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|117
1652455560000|2022-05-13 15:26:00|||||||||5
1652455570000|2022-05-13 15:26:10|15418.1|15416.6|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|143
1652455580000|2022-05-13 15:26:20|15419.5|15417|15420.1|15418.6|15420.1|15418.6|15418.1|15416.3|53
1652455590000|2022-05-13 15:26:30|15420.9|15419.4|15420.1|15418.6|15421.5|15419.6|15420.1|15418.3|61
1652455600000|2022-05-13 15:26:40|15421.1|15419.6|15420.1|15418.6|15421.1|15419.6|15419.1|15417.6|359
1652455610000|2022-05-13 15:26:50|15419.1|15417.6|15418.1|15416.6|15419.1|15417.6|15418.1|15416.6|133
1652455620000|2022-05-13 15:27:00|15417.1|15415.6|15416.1|15414.6|15418.1|15416.6|15416.1|15414.6|383
1652455630000|2022-05-13 15:27:10|15416.8|15414.3|15417.1|15415.6|15417.5|15415.6|15416.1|15414.3|99
1652455640000|2022-05-13 15:27:20|15416.5|15414.6|15417.1|15415.6|15417.1|15415.6|15416.1|15414.6|11
1652455650000|2022-05-13 15:27:30|||||||||20
1652455660000|2022-05-13 15:27:40|15418.1|15416.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|36
1652455670000|2022-05-13 15:27:50|15416.8|15415.3|15416.1|15414.6|15416.8|15415.3|15416.1|15414.6|67
1652455680000|2022-05-13 15:28:00|15416.8|15414.3|15416.8|15415.3|15416.8|15415.3|15416.8|15414.3|145
1652455690000|2022-05-13 15:28:10|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|113
1652455700000|2022-05-13 15:28:20|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|65
1652455710000|2022-05-13 15:28:30|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|90
1652455720000|2022-05-13 15:28:40|15416.5|15414|15416.1|15414.6|15416.5|15414.6|15415.8|15413.6|42
1652455730000|2022-05-13 15:28:50|||||||||4
1652455740000|2022-05-13 15:29:00|15417.5|15415|15418.1|15416.6|15418.1|15416.6|15416.1|15414.6|50
1652455750000|2022-05-13 15:29:10|15417.1|15415.6|15417.1|15415.6|15418.1|15416|15416.1|15414.6|61
1652455760000|2022-05-13 15:29:20|||||||||3
1652455770000|2022-05-13 15:29:30|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|42
1652455780000|2022-05-13 15:29:40|15417.1|15415.6|15417.1|15415.6|15417.5|15415.6|15416.1|15414.6|193
1652455790000|2022-05-13 15:29:50|15418.1|15416.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.3|153
1652455800000|2022-05-13 15:30:00|15417.4|15415.9|15419.1|15417.6|15419.1|15417.6|15417.1|15415.6|237
1652455810000|2022-05-13 15:30:10|15418.8|15416.6|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|104
1652455820000|2022-05-13 15:30:20|15419.4|15417.9|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|87
1652455830000|2022-05-13 15:30:30|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|30
1652455840000|2022-05-13 15:30:40|||||||||21
1652455850000|2022-05-13 15:30:50|15418.1|15416.6|15419.1|15416.6|15419.1|15417.6|15418.1|15416.3|168
1652455860000|2022-05-13 15:31:00|15418.1||15418.1||15418.1||15418.1||2
1652455870000|2022-05-13 15:31:10|15419.1|15417.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|76
1652455880000|2022-05-13 15:31:20|15419.9|15418.4|15421.1|15419.6|15421.1|15419.6|15419.9|15418.4|81
1652455890000|2022-05-13 15:31:30|15422.1|15420.6|15421.1|15419.6|15422.1|15420.6|15421.1|15419.6|47
1652455900000|2022-05-13 15:31:40|15422.1|15420.6|15421.1|15419.6|15422.1|15420.6|15421.1|15419.6|50
1652455910000|2022-05-13 15:31:50|||||||||35
1652455920000|2022-05-13 15:32:00|15420.1|15418.6|15421.1|15418.6|15421.1|15419.6|15420.1|15418.3|217
1652455930000|2022-05-13 15:32:10||15419.6||15419.6||15419.6||15419.6|20
1652455940000|2022-05-13 15:32:20|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15419.1|15417.3|125
1652455950000|2022-05-13 15:32:30|15419.1|15417.6|15420.1|15418.6|15420.1|15418.6|15419.1|15417.6|65
1652455960000|2022-05-13 15:32:40|15421.1|15419.6|15421.1|15419.6|15421.1|15419.6|15421.1|15419.6|101
1652455970000|2022-05-13 15:32:50|||||||||24
1652455980000|2022-05-13 15:33:00|15420.8|15418.6|15421.1|15419.6|15421.1|15419.6|15420.1|15418.6|20
1652455990000|2022-05-13 15:33:10|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15418.1|15416.6|64
1652456000000|2022-05-13 15:33:20|15419.5|15417|15419.1|15417.6|15419.5|15417.6|15419.1|15416.6|38
1652456010000|2022-05-13 15:33:30|15420.1|15418.6|15421.1|15419.6|15421.1|15419.6|15420.1|15418.6|59
1652456020000|2022-05-13 15:33:40|15421.4|15419.9|15423.1|15421.6|15423.1|15421.6|15421.4|15419.9|175
1652456030000|2022-05-13 15:33:50|||||||||24
1652456040000|2022-05-13 15:34:00|15422.5|15420.6|15423.1|15421.6|15423.1|15421.6|15422.1|15420.6|26
1652456050000|2022-05-13 15:34:10|||||||||17
1652456060000|2022-05-13 15:34:20|15423.8|15421.3|15424.1|15422.6|15424.1|15422.6|15423.5|15421.3|97
1652456070000|2022-05-13 15:34:30|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|20
1652456080000|2022-05-13 15:34:40|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|27
1652456090000|2022-05-13 15:34:50|15425.1|15422.9|15424.1|15422.6|15425.1|15422.9|15424.1|15422.6|58
1652456100000|2022-05-13 15:35:00|15425.1|15423.3|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|58
1652456110000|2022-05-13 15:35:10|15425.1|15423.6|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|41
1652456120000|2022-05-13 15:35:20|||||||||143
1652456130000|2022-05-13 15:35:30|||||||||10
1652456150000|2022-05-13 15:35:50|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15422.1|15420.6|180
1652456160000|2022-05-13 15:36:00|||||||||10
1652456170000|2022-05-13 15:36:10|15423.8|15421.3|15423.1|15421.6|15424.1|15422.6|15423.1|15421.3|41
1652456180000|2022-05-13 15:36:20|15423.9|15422.4|15425.1|15423.6|15425.5|15423.6|15423.9|15422.4|199
1652456190000|2022-05-13 15:36:30|15424.1|15422.6|15424.1|15422.6|15425.1|15422.6|15424.1|15422.6|10
1652456200000|2022-05-13 15:36:40|||||||||4
1652456210000|2022-05-13 15:36:50|15425.1|15423|15424.1|15422.6|15425.1|15423|15424.1|15422.6|1
1652456220000|2022-05-13 15:37:00|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|19
1652456230000|2022-05-13 15:37:10|||||||||2
1652456240000|2022-05-13 15:37:20|15425.4|15423.9|15426.1|15424.6|15426.1|15424.6|15425.4|15423.9|3
1652456250000|2022-05-13 15:37:30|15426.8|15424.3|15428.5|15427|15428.5|15427|15426.3|15424.3|159
1652456260000|2022-05-13 15:37:40|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|73
1652456270000|2022-05-13 15:37:50|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|22
1652456280000|2022-05-13 15:38:00|15428.9|15427.4|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|65
1652456290000|2022-05-13 15:38:10|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|81
1652456300000|2022-05-13 15:38:20|15428.8|15427.3|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|131
1652456310000|2022-05-13 15:38:30|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|15427.9|15426.4|196
1652456320000|2022-05-13 15:38:40|15428.4|15426.9|15428.1|15426.6|15428.5|15427|15428.1|15426.6|65
1652456330000|2022-05-13 15:38:50|15428.8|15427.3|15428.1|15426.6|15429.5|15427.3|15428.1|15426.6|54
1652456340000|2022-05-13 15:39:00|||||||||1
1652456350000|2022-05-13 15:39:10|15428.5|15426|15428.1|15426.6|15428.5|15426.6|15427.1|15425.6|101
1652456360000|2022-05-13 15:39:20|15427.1|15425.6|15426.1|15424.6|15427.1|15425.6|15426.1|15424.6|25
1652456370000|2022-05-13 15:39:30|15427.1|15425.6|15426.1|15424.6|15427.1|15425.6|15426.1|15424.6|93
1652456380000|2022-05-13 15:39:40|15427.1|15425.6|15427.1|15425.6|15427.1|15425.6|15427.1|15425.6|44
1652456390000|2022-05-13 15:39:50|15427.9|15426.4|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|8
1652456400000|2022-05-13 15:40:00|15428.1|15426.6|15427.1|15425.6|15428.5|15426.6|15427.1|15425.6|96
1652456420000|2022-05-13 15:40:20|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|80
1652456430000|2022-05-13 15:40:30||15426.6||15427.6||15427.6||15426.6|13
1652456440000|2022-05-13 15:40:40|15429.5|15428|15429.1|15427.6|15430.1|15428|15429.1|15427.6|2
1652456450000|2022-05-13 15:40:50|15429.5|15428|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|14
1652456460000|2022-05-13 15:41:00|15429.8|15427.3|15430.1|15428.6|15430.1|15428.6|15429.1|15427.3|32
1652456470000|2022-05-13 15:41:10|||||||||66
1652456480000|2022-05-13 15:41:20|15429.1|15427.6|15429.1|15427.6|15430.1|15428.6|15429.1|15427.6|80
1652456490000|2022-05-13 15:41:30|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|94
1652456500000|2022-05-13 15:41:40|15428.1|15426.6|15428.1|15426.6|15428.5|15426.6|15427.1|15425.6|25
1652456510000|2022-05-13 15:41:50|15427.9|15425.6|15427.9|15426.4|15427.9|15426.6|15427.9|15425.6|200
1652456520000|2022-05-13 15:42:00|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|128
1652456530000|2022-05-13 15:42:10|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|95
1652456540000|2022-05-13 15:42:20|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|34
1652456550000|2022-05-13 15:42:30|15427.1|15425.6|15428.1|15426.6|15428.1|15426.6|15427.1|15425.3|15
1652456560000|2022-05-13 15:42:40|15427.1|15425.6|15428.1|15426.6|15428.1|15426.6|15427.1|15425.6|91
1652456570000|2022-05-13 15:42:50|15428.4|15426.9|15428.1|15426.6|15429.1|15427.6|15428.1|15426.6|85
1652456580000|2022-05-13 15:43:00|15427.1|15425.6|15427.5|15425|15427.5|15425.6|15426.1|15424.6|126
1652456590000|2022-05-13 15:43:10|15426.8|15425.3|15428.1|15425.6|15428.1|15426|15426.8|15425.3|7
1652456600000|2022-05-13 15:43:20|15427.5|15426|15430.1|15428.6|15431.1|15429.6|15427.1|15425.6|63
1652456610000|2022-05-13 15:43:30|15430.4|15428.9|15431.1|15429.6|15431.1|15429.6|15430.4|15428.6|14
1652456620000|2022-05-13 15:43:40|15430.1|15428.6|15431.1|15429.6|15431.1|15429.6|15430.1|15428.6|37
1652456630000|2022-05-13 15:43:50|15430.9|15429.4|15431.1|15429.6|15431.5|15429.6|15430.1|15428.6|23
1652456640000|2022-05-13 15:44:00|15430.8|15429.3|15431.1|15429.6|15431.1|15429.6|15430.8|15428.6|6
1652456650000|2022-05-13 15:44:10|15430.5|15428.6|15430.1|15428.6|15431.1|15429|15430.1|15428.6|26
1652456660000|2022-05-13 15:44:20|15429.1|15427.6|15429.1|15427.6|15430.5|15428.6|15429.1|15427.3|43
1652456670000|2022-05-13 15:44:30|15429.4|15427.9|15429.1|15427.6|15430.1|15428.6|15429.1|15427.6|34
1652456680000|2022-05-13 15:44:40|15430.1|15428.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|5
1652456690000|2022-05-13 15:44:50|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|15430.1|15429.6|64
1652456700000|2022-05-13 15:45:00|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|22
1652456710000|2022-05-13 15:45:10|15433.1|15431|15432.5|15431|15433.1|15431|15432.5|15431|53
1652456720000|2022-05-13 15:45:20|15432.1|15430.6|15433.1|15431.6|15433.1|15431.6|15432.1|15430.6|22
1652456730000|2022-05-13 15:45:30|15432.8|15431.3|15432.1|15430.6|15432.8|15431.3|15432.1|15430.6|65
1652456740000|2022-05-13 15:45:40|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|103
1652456750000|2022-05-13 15:45:50|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|42
1652456760000|2022-05-13 15:46:00|15431.1|15429.6|15432.1|15430.6|15432.1|15430.6|15431.1|15429.6|99
1652456770000|2022-05-13 15:46:10|15431.1|15429.6|15431.1|15429.6|15432.1|15430.6|15431.1|15429.6|19
1652456780000|2022-05-13 15:46:20|15432.1|15430.6|15431.1|15429.6|15432.1|15430.6|15431.1|15429.6|7
1652456790000|2022-05-13 15:46:30|15431.4|15429.9|15432.1|15430.6|15432.1|15430.6|15431.4|15429.9|48
1652456800000|2022-05-13 15:46:40|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|15432.1|15430.3|28
1652456810000|2022-05-13 15:46:50|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|113
1652456820000|2022-05-13 15:47:00|||||||||8
1652456830000|2022-05-13 15:47:10||15429.6||15430.6||15430.6||15429.6|10
1652456840000|2022-05-13 15:47:20|15431.1|15429.6|15432.1|15430.6|15432.1|15430.6|15431.1|15429.3|10
1652456850000|2022-05-13 15:47:30|15432.5|15430|15431.1|15429.6|15432.5|15430|15431.1|15429.6|36
1652456860000|2022-05-13 15:47:40|||||||||13
1652456870000|2022-05-13 15:47:50|15430.1|15428.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|21
1652456880000|2022-05-13 15:48:00|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|15430.1|15428.3|16
1652456890000|2022-05-13 15:48:10|15430.8|15429.3|15430.1|15428.6|15430.8|15429.3|15430.1|15428.6|1
1652456900000|2022-05-13 15:48:20|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|5
1652456920000|2022-05-13 15:48:40|15432.1|15430.6|15432.1|15429.6|15432.1|15430.6|15431.1|15429.6|20
1652456930000|2022-05-13 15:48:50|15431.1||15431.1||15432.1||15431.1||183
1652456940000|2022-05-13 15:49:00|||||||||3
1652456950000|2022-05-13 15:49:10|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|15431.1|15429.6|37
1652456960000|2022-05-13 15:49:20|15431.1|15429.6|15430.1|15428.6|15432.1|15430.6|15430.1|15428.6|171
1652456970000|2022-05-13 15:49:30|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|35
1652456980000|2022-05-13 15:49:40|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|74
1652456990000|2022-05-13 15:49:50|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|47
1652457000000|2022-05-13 15:50:00|||||||||21
1652457010000|2022-05-13 15:50:10||15427.6||15428.6||15428.6||15427.6|18
1652457020000|2022-05-13 15:50:20|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|36
1652457030000|2022-05-13 15:50:30|15430.1|15428.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|60
1652457040000|2022-05-13 15:50:40|15429.8|15428.3|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|5
1652457050000|2022-05-13 15:50:50|15429.5|15427.6|15427.1|15425.6|15429.5|15428|15427.1|15425.3|198
1652457060000|2022-05-13 15:51:00|||||||||21
1652457070000|2022-05-13 15:51:10|15428.1|15426|15427.1|15425.6|15428.1|15426|15427.1|15425.6|11
1652457080000|2022-05-13 15:51:20|15426.1|15424.6|15426.1|15424.6|15427.5|15425.6|15426.1|15424.6|30
1652457090000|2022-05-13 15:51:30|15425.1|15423.6|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|14
1652457100000|2022-05-13 15:51:40|15424.4|15422.9|15425.1|15423.6|15425.1|15423.6|15424.4|15422.9|55
1652457110000|2022-05-13 15:51:50|15424.4|15422.9|15425.1|15422.6|15425.5|15423.6|15424.1|15422.6|123
1652457120000|2022-05-13 15:52:00|15424.5|15423|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|31
1652457130000|2022-05-13 15:52:10|||||||||31
1652457140000|2022-05-13 15:52:20|15424.8|15422.3|15424.1|15422.6|15425.1|15423.6|15424.1|15422.3|49
1652457150000|2022-05-13 15:52:30|15423.5|15422|15424.1|15422.6|15425.1|15422.6|15423.5|15422|61
1652457160000|2022-05-13 15:52:40|15423.1|15421.6|15424.1|15421.6|15424.1|15421.6|15423.1|15421.3|14
1652457180000|2022-05-13 15:53:00|15423.5|15422|15424.1|15422.6|15424.1|15422.6|15423.5|15421.5|1
1652457190000|2022-05-13 15:53:10|15423.8|15421.6|15424.1|15422.6|15424.1|15422.6|15423.8|15421.6|9
1652457200000|2022-05-13 15:53:20|15424.4|15422.9|15424.1|15422.6|15425.1|15423|15424.1|15422.6|79
1652457210000|2022-05-13 15:53:30|15424.4|15422.9|15424.1|15421.6|15425.1|15423|15423.1|15421.6|5
1652457220000|2022-05-13 15:53:40|15423.8|15422.3|15424.1|15422.6|15424.1|15422.6|15423.8|15422.3|40
1652457230000|2022-05-13 15:53:50|||||||||29
1652457240000|2022-05-13 15:54:00|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15
1652457250000|2022-05-13 15:54:10|15424.1|15422.6|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|45
1652457270000|2022-05-13 15:54:30|15423.1|15421.6|15424.1|15421.6|15424.5|15422.6|15423.1|15421.6|21
1652457280000|2022-05-13 15:54:40|15423.1||15423.1||15424.1||15423.1||11
1652457300000|2022-05-13 15:55:00|15423.9|15422.4|15425.5|15423|15425.5|15423.6|15423.1|15421.6|29
1652457310000|2022-05-13 15:55:10|15424.1|15422.6|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|17
1652457320000|2022-05-13 15:55:20|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|36
1652457330000|2022-05-13 15:55:30|15424.1|15422.6|15423.1|15421.6|15424.1|15422.6|15423.1|15421.6|8
1652457350000|2022-05-13 15:55:50|15422.9|15421.4|15422.1|15420.6|15422.9|15421.4|15422.1|15420.6|143
1652457360000|2022-05-13 15:56:00|15423.1|15421.6|15422.1|15420.6|15423.1|15421.6|15422.1|15420.6|58
1652457370000|2022-05-13 15:56:10|15422.4|15420.9|15422.1|15420.6|15423.5|15421|15422.1|15420.6|18
1652457390000|2022-05-13 15:56:30|15421.1|15419.6|15420.1|15418.6|15421.1|15419.6|15420.1|15418.6|72
1652457400000|2022-05-13 15:56:40|||||||||1
1652457410000|2022-05-13 15:56:50|15420.5|15419|15420.1|15418.6|15421.5|15419.6|15420.1|15418.6|19
1652457430000|2022-05-13 15:57:10|15420.8|15418.3|15421.1|15419.6|15421.1|15419.6|15420.8|15418.3|191
1652457440000|2022-05-13 15:57:20|||||||||5
1652457450000|2022-05-13 15:57:30|||||||||1
1652457460000|2022-05-13 15:57:40|||||||||3
1652457470000|2022-05-13 15:57:50|||||||||4
1652457480000|2022-05-13 15:58:00|||||||||12
1652457500000|2022-05-13 15:58:20|15422.1|15420.6|15422.1|15420.6|15423.5|15421.6|15421.1|15420.6|84
1652457510000|2022-05-13 15:58:30|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|42
1652457520000|2022-05-13 15:58:40|15422.1|15420.6|15422.1|15420.6|15422.1|15420.6|15421.1|15419.6|23
1652457530000|2022-05-13 15:58:50|15422.5|15420|15422.1|15420.6|15422.5|15420.6|15422.1|15420|3
1652457540000|2022-05-13 15:59:00|||||||||5
1652457560000|2022-05-13 15:59:20|15423.1|15421.6|15423.1|15421.6|15423.5|15421.6|15423.1|15420.6|66
1652457570000|2022-05-13 15:59:30|15422.8|15421.3|15423.1|15421.6|15423.1|15421.6|15422.8|15421.3|10
1652457590000|2022-05-13 15:59:50|||||||||6
1652457600000|2022-05-13 16:00:00|||||||||60
1652457610000|2022-05-13 16:00:10|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|47
1652457620000|2022-05-13 16:00:20|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15422.1|15420.6|16
1652457630000|2022-05-13 16:00:30|15423.5|15420.6|15423.1|15421.6|15423.5|15421.6|15422.1|15420.6|41
1652457640000|2022-05-13 16:00:40|||||||||5
1652457660000|2022-05-13 16:01:00|||||||||4
1652457680000|2022-05-13 16:01:20|||||||||6
1652457690000|2022-05-13 16:01:30|15422.1|15420.6|15422.1|15420.6|15422.1|15420.6|15422.1|15420.6|13
1652457700000|2022-05-13 16:01:40|15423.1||15422.1||15423.1||15422.1||9
1652457720000|2022-05-13 16:02:00|||||||||1
1652457730000|2022-05-13 16:02:10|||||||||2
1652457750000|2022-05-13 16:02:30|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|5
1652457770000|2022-05-13 16:02:50|15422.1|15420.6|15422.1|15420.6|15422.1|15420.6|15421.9|15420.4|68
1652457780000|2022-05-13 16:03:00|||||||||10
1652457790000|2022-05-13 16:03:10|||||||||1
1652457800000|2022-05-13 16:03:20|15421.8|15420.3|15422.1|15420.6|15422.5|15420.6|15421.5|15419.6|42
1652457810000|2022-05-13 16:03:30|15421.5|15419.6|15422.1|15420.6|15422.1|15420.6|15421.1|15419.6|24
1652457820000|2022-05-13 16:03:40|15422.5|15419.6|15422.1|15419.6|15422.5|15420.6|15422.1|15419.6|0
1652457830000|2022-05-13 16:03:50|15421.8|15419.3|15422.1|15420.6|15422.1|15420.6|15421.1|15419.3|24
1652457840000|2022-05-13 16:04:00|15422.5|15421|15421.1|15419.6|15422.5|15421|15421.1|15419.6|11
1652457850000|2022-05-13 16:04:10|15420.9|15419.4|15421.1|15419.6|15421.1|15419.6|15420.1|15418.3|64
1652457860000|2022-05-13 16:04:20|15421.5|15419|15421.1|15419.6|15421.5|15419.6|15421.1|15418.6|4
1652457870000|2022-05-13 16:04:30|15422.1|15420.6|15422.1|15420.6|15422.1|15420.6|15421.1|15419.6|33
1652457890000|2022-05-13 16:04:50|||||||||18
1652457900000|2022-05-13 16:05:00|15421.1|15419.6|15421.1|15419.6|15421.1|15419.6|15421.1|15419.6|65
1652457910000|2022-05-13 16:05:10|15420.5|15418.6|15420.1|15418.6|15420.5|15419|15420.1|15418.6|12
1652457920000|2022-05-13 16:05:20|15419.9|15418.4|15419.1|15417.6|15419.9|15418.4|15419.1|15417.6|26
1652457930000|2022-05-13 16:05:30|15419.9|15418.4|15420.1|15418.6|15420.1|15418.6|15419.9|15418.4|18
1652457940000|2022-05-13 16:05:40|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|5
1652457950000|2022-05-13 16:05:50|15420.1||15419.1||15420.1||15419.1||5
1652457960000|2022-05-13 16:06:00|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|49
1652457970000|2022-05-13 16:06:10||15416.6||15417.6||15417.6||15416.6|7
1652457980000|2022-05-13 16:06:20|15418.5|15416.6|15418.1|15416.6|15418.5|15417|15418.1|15416.6|22
1652457990000|2022-05-13 16:06:30|||||||||13
1652458000000|2022-05-13 16:06:40|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15416.1|15414.6|283
1652458010000|2022-05-13 16:06:50|15416.5|15415|15415.1|15413.6|15416.5|15415|15415.1|15413.6|7
1652458020000|2022-05-13 16:07:00|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|39
1652458030000|2022-05-13 16:07:10|15417.1|15415.6|15417.1|15414.6|15417.5|15415.6|15416.1|15414.3|29
1652458040000|2022-05-13 16:07:20|15416.1|15415|15417.1|15414.6|15417.5|15415|15416.1|15414.6|4
1652458050000|2022-05-13 16:07:30|15416.5|15415|15416.1|15414.6|15416.5|15415|15416.1|15414.6|5
1652458060000|2022-05-13 16:07:40|15417.1||15416.1||15417.1||15416.1||33
1652458070000|2022-05-13 16:07:50|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15416.1|15414.6|13
1652458080000|2022-05-13 16:08:00|15415.8|15414.3|15415.1|15413.6|15416.1|15414.6|15415.1|15413.6|52
1652458090000|2022-05-13 16:08:10|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15415.8|15413.6|13
1652458100000|2022-05-13 16:08:20|||||||||9
1652458110000|2022-05-13 16:08:30|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|9
1652458130000|2022-05-13 16:08:50|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.5|39
1652458140000|2022-05-13 16:09:00|15415.1|15413.6|15416.1|15413.6|15416.1|15413.6|15415.1|15413.1|28
1652458150000|2022-05-13 16:09:10|15415.8|15414.3|15415.1|15413.6|15416.1|15414.6|15415.1|15413.6|10
1652458160000|2022-05-13 16:09:20||15412.6||15413.6||15413.6||15412.6|9
1652458170000|2022-05-13 16:09:30|15415.5|15414|15415.1|15413.6|15415.5|15414|15415.1|15413.6|4
1652458180000|2022-05-13 16:09:40|15414.9|15413.4|15415.1|15413.6|15415.1|15413.6|15414.9|15413.4|37
1652458190000|2022-05-13 16:09:50|15415.4|15413.9|15415.1|15413.6|15415.8|15414|15415.1|15413.3|80
1652458200000|2022-05-13 16:10:00|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|47
1652458210000|2022-05-13 16:10:10|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|104
1652458220000|2022-05-13 16:10:20|15414.1|15412.6|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|36
1652458230000|2022-05-13 16:10:30|15414.1|15412.6|15413.1|15411.6|15414.5|15412.6|15413.1|15411.6|54
1652458240000|2022-05-13 16:10:40|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|15413.1|15411.6|4
1652458250000|2022-05-13 16:10:50|15413.9|15412.4|15413.1|15411.6|15414.1|15412.4|15413.1|15411.3|15
1652458260000|2022-05-13 16:11:00|15414.1|15412.6|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|377
1652458270000|2022-05-13 16:11:10|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|15413.1|15411.6|90
1652458280000|2022-05-13 16:11:20|15414.4|15412.9|15414.1|15412.6|15415.1|15413.6|15414.1|15412.6|78
1652458290000|2022-05-13 16:11:30|15415.1|15413.6|15414.1|15412.6|15415.1|15413.6|15414.1|15412.3|60
1652458300000|2022-05-13 16:11:40|15414.8|15412.3|15414.1|15412.6|15415.1|15412.6|15414.1|15412.3|80
1652458310000|2022-05-13 16:11:50|15413.8|15411.6|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|46
1652458320000|2022-05-13 16:12:00|||||||||6
1652458330000|2022-05-13 16:12:10|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|8
1652458340000|2022-05-13 16:12:20|15411.5|15410|15411.1|15409.6|15411.5|15410|15411.1|15409.6|72
1652458350000|2022-05-13 16:12:30|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15411.1|15409.6|115
1652458360000|2022-05-13 16:12:40|15412.5|15410|15412.1|15410.6|15412.5|15410.6|15411.8|15409.6|9
1652458370000|2022-05-13 16:12:50|15413.1|15411.6|15414.1|15411.6|15414.5|15412.6|15413.1|15411.6|41
1652458380000|2022-05-13 16:13:00|15413.1|15412.6|15414.1|15412.6|15415.5|15413.6|15413.1|15411.6|33
1652458390000|2022-05-13 16:13:10|15415.1|15413.6|15414.1|15412.6|15415.1|15413.6|15414.1|15412.3|12
1652458400000|2022-05-13 16:13:20|15415.1|15413.6|15414.1|15412.6|15415.5|15413.6|15414.1|15412.3|18
1652458410000|2022-05-13 16:13:30||15411.6||15412.6||15412.6||15411.6|10
1652458430000|2022-05-13 16:13:50|15413.1|15411.6|15414.1|15411.6|15414.1|15412.6|15413.1|15411.6|21
1652458440000|2022-05-13 16:14:00|15413.5|15412|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|6
1652458460000|2022-05-13 16:14:20|15412.1|15410.6|15412.1|15410.6|15413.1|15411.6|15412.1|15410.6|39
1652458470000|2022-05-13 16:14:30|15413.5|15411|15413.1|15411.6|15413.5|15411.6|15413.1|15410.6|1
1652458480000|2022-05-13 16:14:40|15412.5|15410.6|15413.1|15411.6|15413.5|15411.6|15412.1|15410.6|15
1652458490000|2022-05-13 16:14:50|||||||||15
1652458500000|2022-05-13 16:15:00|15414.1|15412.6|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|20
1652458510000|2022-05-13 16:15:10|||||||||12
1652458520000|2022-05-13 16:15:20|15414.1||15414.1||15414.1||15414.1||9
1652458530000|2022-05-13 16:15:30|15414.9|15412.6|15414.1|15412.6|15415.1|15413.6|15414.1|15412.3|141
1652458540000|2022-05-13 16:15:40|15415.1|15413.6|15415.1|15412.6|15415.1|15413.6|15414.1|15412.6|38
1652458550000|2022-05-13 16:15:50|15414.1|15413.6|15415.1|15413.6|15415.1|15413.6|15414.1|15413.6|18
1652458560000|2022-05-13 16:16:00|15414.1|15412.6|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|30
1652458570000|2022-05-13 16:16:10|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|9
1652458580000|2022-05-13 16:16:20|15413.8|15411.6|15414.1|15412.6|15414.1|15412.6|15413.1|15411.3|2
1652458590000|2022-05-13 16:16:30|||||||||3
1652458600000|2022-05-13 16:16:40|15415.1|15413.6|15414.1|15412.6|15415.1|15413.6|15414.1|15412.6|15
1652458610000|2022-05-13 16:16:50|15414.5|15413|15416.1|15413.6|15416.1|15413.6|15414.5|15413|31
1652458620000|2022-05-13 16:17:00|15416.5|15414|15416.1|15414.6|15416.5|15414.6|15416.1|15414|0
1652458630000|2022-05-13 16:17:10|||||||||1
1652458640000|2022-05-13 16:17:20|15416.8|15415.3|15418.1|15416.6|15418.1|15416.6|15416.8|15415.3|37
1652458650000|2022-05-13 16:17:30|15417.8|15416.3|15417.1|15415.6|15417.8|15416.3|15417.1|15415.6|4
1652458660000|2022-05-13 16:17:40|15417.5|15416|15418.1|15416.6|15418.1|15416.6|15417.1|15415.6|80
1652458670000|2022-05-13 16:17:50|15417.4|15415.9|15418.1|15415.6|15418.1|15415.9|15417.1|15415.6|97
1652458680000|2022-05-13 16:18:00|15417.1|15414.6|15417.1|15414.6|15417.1|15414.6|15417.1|15414.6|46
1652458690000|2022-05-13 16:18:10|15417.5|15415.6|15416.1|15414.6|15417.5|15415.6|15416.1|15414.6|6
1652458710000|2022-05-13 16:18:30|||||||||5
1652458720000|2022-05-13 16:18:40|15415.8|15413.6|15416.1|15414.6|15416.1|15414.6|15415.8|15413.6|10
1652458730000|2022-05-13 16:18:50|15416.9|15415.4|15416.9|15415.4|15417.5|15415.6|15416.1|15414.6|104
1652458740000|2022-05-13 16:19:00|15416.1|15414.6|15417.1|15415.6|15418.5|15416.6|15416.1|15414.6|51
1652458750000|2022-05-13 16:19:10|||||||||15
1652458760000|2022-05-13 16:19:20|||||||||2
1652458770000|2022-05-13 16:19:30|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|109
1652458780000|2022-05-13 16:19:40|15417.9|15416.4|15415.1|15413.6|15417.9|15416.4|15415.1|15413.6|67
1652458790000|2022-05-13 16:19:50|||||||||2
1652458800000|2022-05-13 16:20:00|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|35
1652458820000|2022-05-13 16:20:20||15413.6||15413.6||15413.6||15413.6|14
1652458830000|2022-05-13 16:20:30|15415.1|15414.6|15416.1|15413.6|15416.1|15414.6|15415.1|15413.6|4
1652458840000|2022-05-13 16:20:40||15414.6||15413.6||15414.6||15413.6|4
1652458850000|2022-05-13 16:20:50|15415.1|15414.6|15415.1|15413.6|15415.1|15414.6|15415.1|15413.6|28
1652458860000|2022-05-13 16:21:00|||||||||1
1652458870000|2022-05-13 16:21:10|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|26
1652458880000|2022-05-13 16:21:20|15417.1|15415.3|15416.8|15415.3|15417.1|15415.3|15416.8|15415.3|71
1652458890000|2022-05-13 16:21:30|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|81
1652458910000|2022-05-13 16:21:50|||||||||1
1652458920000|2022-05-13 16:22:00|15416.1|15414.6|15417.1|15415.6|15417.1|15415.6|15416.1|15414.6|43
1652458930000|2022-05-13 16:22:10|||||||||2
1652458940000|2022-05-13 16:22:20|15418.1|15416|15417.1|15415.6|15418.1|15416|15417.1|15415.6|4
1652458960000|2022-05-13 16:22:40|15417.4|15415.9|15417.1|15415.6|15417.4|15415.9|15417.1|15415.6|95
1652458980000|2022-05-13 16:23:00|15418.1|15416|15417.1|15415.6|15418.1|15416.6|15417.1|15415.3|10
1652458990000|2022-05-13 16:23:10|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15415.8|15413.6|8
1652459000000|2022-05-13 16:23:20|15415.8|15414.3|15416.1|15413.6|15416.1|15414.6|15415.8|15413.6|50
1652459010000|2022-05-13 16:23:30||15414.6||15414.6||15414.6||15414.6|1
1652459020000|2022-05-13 16:23:40|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|11
1652459030000|2022-05-13 16:23:50|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|10
1652459040000|2022-05-13 16:24:00|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|5
1652459050000|2022-05-13 16:24:10|15415.8|15414.3|15416.1|15414.6|15416.6|15414.6|15415.8|15413.6|9
1652459060000|2022-05-13 16:24:20|15415.1|15413.6|15414.1|15412.6|15415.1|15413.6|15414.1|15412.6|45
1652459070000|2022-05-13 16:24:30|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|18
1652459090000|2022-05-13 16:24:50|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|24
1652459100000|2022-05-13 16:25:00|15414.2|15412.7|15415.2|15412.7|15415.2|15413.7|15414.2|15412.7|19
1652459110000|2022-05-13 16:25:10|15414.8|15413.3|15417.2|15415.7|15417.2|15415.7|15414.8|15412.7|45
1652459130000|2022-05-13 16:25:30|15418.2||15417.2||15418.2||15417.2||6
1652459140000|2022-05-13 16:25:40|15416.5|15414.7|15416.2|15414.7|15416.5|15415|15416.2|15414.7|5
1652459150000|2022-05-13 16:25:50|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|0
1652459160000|2022-05-13 16:26:00|||||||||1
1652459170000|2022-05-13 16:26:10|15416.2||15415.2||15416.2||15415.2||10
1652459190000|2022-05-13 16:26:30|15416.2|15414.7|15416.2|15414.7|15417.2|15414.7|15416.2|15414.3|52
1652459210000|2022-05-13 16:26:50|||||||||1
1652459230000|2022-05-13 16:27:10|||||||||2
1652459240000|2022-05-13 16:27:20|15417.2|15415.7|15418.2|15415.7|15418.2|15415.7|15417.2|15415.7|10
1652459250000|2022-05-13 16:27:30|15417.2|15415.3|15418.2|15416.7|15418.2|15416.7|15417.2|15415.3|13
1652459260000|2022-05-13 16:27:40|15419.2|15417.7|15418.2|15416.7|15419.2|15417.7|15418.2|15416.7|8
1652459270000|2022-05-13 16:27:50|15418.9|15417.4|15418.2|15416.7|15419.2|15417.4|15418.2|15416.7|57
1652459280000|2022-05-13 16:28:00|||||||||3
1652459300000|2022-05-13 16:28:20|15419.2|15417.7|15418.2|15416.7|15419.5|15417.7|15418.2|15416.7|77
1652459310000|2022-05-13 16:28:30|15419.2|15417.3|15419.2|15417.7|15419.2|15417.7|15418.8|15417.3|2
1652459320000|2022-05-13 16:28:40|15418.2|15416.7|15418.2|15416.7|15419.2|15417|15418.2|15416.3|4
1652459330000|2022-05-13 16:28:50|15419.2|15416.3|15418.2|15416.7|15419.2|15416.7|15418.2|15416.3|3
1652459340000|2022-05-13 16:29:00|||||||||1
1652459360000|2022-05-13 16:29:20|15419.2||15418.2||15419.2||15418.2||26
1652459380000|2022-05-13 16:29:40|15419.2||15418.2||15419.2||15418.2||4
1652459410000|2022-05-13 16:30:10|||||||||15
1652459430000|2022-05-13 16:30:30|15417.2|15415.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|57
1652459440000|2022-05-13 16:30:40|15417.2|15415|15416.8|15414.3|15417.2|15415|15416.2|15414.3|3
1652459450000|2022-05-13 16:30:50|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|3
1652459460000|2022-05-13 16:31:00|15416.9|15415.4|15416.5|15414|15416.9|15415.4|15416.2|15414|20
1652459470000|2022-05-13 16:31:10|15416.2|15413.7|15417.2|15415.7|15417.2|15415.7|15416.2|15413.7|6
1652459480000|2022-05-13 16:31:20|||||||||1
1652459490000|2022-05-13 16:31:30|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.3|9
1652459510000|2022-05-13 16:31:50|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|2
1652459520000|2022-05-13 16:32:00|15417.4|15415.9|15417.2|15415.7|15418.2|15416|15417.2|15415.7|6
1652459540000|2022-05-13 16:32:20|||||||||62
1652459550000|2022-05-13 16:32:30|15416.8|15414.7|15416.2|15414.7|15416.8|15414.7|15416.2|15414.3|1
1652459560000|2022-05-13 16:32:40|15415.2|15413.7|15416.2|15413.7|15416.2|15413.7|15415.2|15413.7|16
1652459570000|2022-05-13 16:32:50|15416.5|15414.7|15415.2|15413.7|15416.5|15414.7|15415.2|15413.7|6
1652459610000|2022-05-13 16:33:30|||||||||2
1652459630000|2022-05-13 16:33:50|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15411.7|40
1652459640000|2022-05-13 16:34:00|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|80
1652459650000|2022-05-13 16:34:10|||||||||2
1652459660000|2022-05-13 16:34:20||15412.7||15413.7||15413.7||15412.7|28
1652459670000|2022-05-13 16:34:30|15414.2|15412.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|45
1652459700000|2022-05-13 16:35:00|||||||||4
1652459710000|2022-05-13 16:35:10|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|6
1652459720000|2022-05-13 16:35:20|||||||||11
1652459730000|2022-05-13 16:35:30|||||||||10
1652459740000|2022-05-13 16:35:40|||||||||11
1652459760000|2022-05-13 16:36:00|15415.9|15414.4|15415.2|15413.7|15415.9|15414.4|15415.2|15413.7|28
1652459770000|2022-05-13 16:36:10|||||||||25
1652459780000|2022-05-13 16:36:20|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|2
1652459790000|2022-05-13 16:36:30|15416.8|15414.3|15416.2|15414.7|15417.2|15414.7|15416.2|15414.3|6
1652459800000|2022-05-13 16:36:40|15417.2|15415.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|16
1652459810000|2022-05-13 16:36:50|||||||||5
1652459820000|2022-05-13 16:37:00|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|36
1652459830000|2022-05-13 16:37:10||15414.7||15415.7||15415.7||15414.7|29
1652459840000|2022-05-13 16:37:20|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|34
1652459850000|2022-05-13 16:37:30|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|18
1652459860000|2022-05-13 16:37:40|||||||||25
1652459870000|2022-05-13 16:37:50|15414.9|15413.4|15414.2|15412.7|15414.9|15413.4|15413.8|15412.3|22
1652459880000|2022-05-13 16:38:00|||||||||6
1652459890000|2022-05-13 16:38:10|15414.5|15412|15414.2|15411.7|15414.5|15412|15414.2|15411.7|5
1652459900000|2022-05-13 16:38:20|15413.8|15412.3|15414.2|15412.7|15415.2|15412.7|15413.8|15412.3|4
1652459920000|2022-05-13 16:38:40|||||||||3
1652459940000|2022-05-13 16:39:00|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|6
1652459950000|2022-05-13 16:39:10|15413.4|15411.9|15414.2|15412.7|15414.2|15412.7|15413.4|15411.9|22
1652459960000|2022-05-13 16:39:20|15413.2|15411.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|36
1652459990000|2022-05-13 16:39:50|||||||||2
1652460000000|2022-05-13 16:40:00|||||||||1
1652460010000|2022-05-13 16:40:10|15412.9|15411.4|15412.2|15409.7|15412.9|15411.4|15412.2|15409.7|31
1652460020000|2022-05-13 16:40:20||15410.7||15410.7||15410.7||15410.7|6
1652460030000|2022-05-13 16:40:30|15413.2|15411.3|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|18
1652460050000|2022-05-13 16:40:50|15411.8|15409.7|15412.2|15410.7|15412.2|15410.7|15411.8|15409.7|16
1652460060000|2022-05-13 16:41:00|15411.8|15409.7|15412.2|15410.7|15412.2|15410.7|15411.8|15409.7|0
1652460070000|2022-05-13 16:41:10|15412.5|15410|15412.2|15410.7|15412.5|15410.7|15412.2|15410|2
1652460100000|2022-05-13 16:41:40|15412.4|15410.9|15412.2|15410.7|15412.4|15410.9|15412.2|15410.7|84
1652460120000|2022-05-13 16:42:00|||||||||19
1652460140000|2022-05-13 16:42:20|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|4
1652460150000|2022-05-13 16:42:30|15412.5|15410|15411.2|15409.7|15412.5|15410|15411.2|15409.7|2
1652460160000|2022-05-13 16:42:40|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|9
1652460180000|2022-05-13 16:43:00|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|25
1652460200000|2022-05-13 16:43:20|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|16
1652460210000|2022-05-13 16:43:30|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|3
1652460230000|2022-05-13 16:43:50|||||||||1
1652460240000|2022-05-13 16:44:00|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15
1652460250000|2022-05-13 16:44:10|15414.5|15412|15414.2|15411.7|15414.5|15412.7|15413.2|15411.7|31
1652460260000|2022-05-13 16:44:20|15413.2|15412|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|5
1652460270000|2022-05-13 16:44:30|15414.2||15413.2||15414.2||15413.2||5
1652460280000|2022-05-13 16:44:40|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|2
1652460290000|2022-05-13 16:44:50|15413.2|15411.7|15414.2|15412.7|15414.2|15412.7|15413.2|15411.7|5
1652460300000|2022-05-13 16:45:00|15413.2|15411.7|15413.2|15411.7|15414.2|15411.7|15413.2|15411.7|2
1652460310000|2022-05-13 16:45:10|15414.2|15412.3|15414.2|15412.7|15414.2|15412.7|15413.8|15412.3|0
1652460320000|2022-05-13 16:45:20|15414.5|15413|15415.2|15413.7|15415.2|15413.7|15414.5|15413|7
1652460330000|2022-05-13 16:45:30|15414.2|15412.7|15415.2|15412.7|15415.2|15412.7|15414.2|15412.7|6
1652460340000|2022-05-13 16:45:40|15414.8|15413.7|15414.8|15413.3|15414.8|15413.7|15414.8|15412.7|137
1652460350000|2022-05-13 16:45:50|15415.2|15413.7|15415.2|15412.7|15415.2|15413.7|15414.2|15412.7|10
1652460360000|2022-05-13 16:46:00|15416.2|15413.7|15415.2|15413.7|15416.2|15413.7|15415.2|15413.7|7
1652460370000|2022-05-13 16:46:10|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|28
1652460380000|2022-05-13 16:46:20|||||||||20
1652460390000|2022-05-13 16:46:30|15416.4|15414.9|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|9
1652460400000|2022-05-13 16:46:40|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15416.8|15414.7|2
1652460410000|2022-05-13 16:46:50|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|12
1652460440000|2022-05-13 16:47:20|||||||||7
1652460450000|2022-05-13 16:47:30|15416.4|15414.9|15417.2|15415.7|15417.2|15415.7|15416.4|15414.9|2
1652460470000|2022-05-13 16:47:50|||||||||1
1652460480000|2022-05-13 16:48:00|15416.2|15414.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|96
1652460490000|2022-05-13 16:48:10||15413.7||15413.7||15413.7||15413.7|10
1652460500000|2022-05-13 16:48:20|15415.5|15414|15415.2|15413.7|15415.5|15414|15415.2|15413.7|0
1652460530000|2022-05-13 16:48:50|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|20
1652460550000|2022-05-13 16:49:10|||||||||2
1652460560000|2022-05-13 16:49:20|15415.4|15413.9|15416.2|15413.7|15416.2|15413.9|15415.4|15413.7|78
1652460570000|2022-05-13 16:49:30|15415.2||15415.2||15415.2||15415.2||0
1652460580000|2022-05-13 16:49:40|15416.2|15414.7|15416.2|15414.7|15416.5|15414.7|15416.2|15413.7|20
1652460600000|2022-05-13 16:50:00|15415.2|15413.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.7|15
1652460610000|2022-05-13 16:50:10|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|5
1652460620000|2022-05-13 16:50:20|||||||||46
1652460630000|2022-05-13 16:50:30|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|2
1652460640000|2022-05-13 16:50:40|15417.2|15415|15416.2|15414.7|15417.2|15415|15416.2|15414.7|24
1652460660000|2022-05-13 16:51:00|||||||||1
1652460690000|2022-05-13 16:51:30|||||||||1
1652460700000|2022-05-13 16:51:40|||||||||1
1652460710000|2022-05-13 16:51:50|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|34
1652460720000|2022-05-13 16:52:00|15416.5|15414|15415.8|15413.3|15416.5|15414.7|15415.2|15413.3|9
1652460730000|2022-05-13 16:52:10|15416.2|15413.7|15416.2|15413.7|15416.2|15413.7|15416.2|15413.7|0
1652460740000|2022-05-13 16:52:20|15415.8|15414.3|15419.2|15417.7|15419.2|15417.7|15415.8|15414.3|151
1652460750000|2022-05-13 16:52:30|15419.5|15417|15419.2|15416.7|15419.5|15417|15419.2|15416.7|5
1652460760000|2022-05-13 16:52:40|15418.5|15417.7|15418.2|15416.7|15419.2|15417.7|15418.2|15416.7|2
1652460780000|2022-05-13 16:53:00|||||||||1
1652460790000|2022-05-13 16:53:10|||||||||6
1652460800000|2022-05-13 16:53:20|15418.5|15416|15417.2|15415.7|15418.5|15416|15417.2|15415.7|4
1652460810000|2022-05-13 16:53:30|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|11
1652460820000|2022-05-13 16:53:40|15415.8|15413.7|15415.2|15413.7|15415.8|15413.7|15414.2|15412.7|28
1652460840000|2022-05-13 16:54:00|15415.8|15413.3|15416.2|15414.7|15416.2|15414.7|15415.2|15413.3|45
1652460850000|2022-05-13 16:54:10|||||||||5
1652460860000|2022-05-13 16:54:20|||||||||23
1652460870000|2022-05-13 16:54:30|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|10
1652460880000|2022-05-13 16:54:40|||||||||4
1652460910000|2022-05-13 16:55:10|||||||||2
1652460930000|2022-05-13 16:55:30|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|29
1652460940000|2022-05-13 16:55:40|15413.9|15412.4|15414.2|15412.7|15414.2|15412.7|15413.9|15411.7|13
1652460950000|2022-05-13 16:55:50|||||||||3
1652460960000|2022-05-13 16:56:00|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15414.8|15412.7|12
1652460970000|2022-05-13 16:56:10|||||||||3
1652460980000|2022-05-13 16:56:20|15414.8|15413.3|15415.2|15413.7|15415.2|15413.7|15414.8|15412.7|4
1652460990000|2022-05-13 16:56:30|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|6
1652461010000|2022-05-13 16:56:50|15415.2||15414.2||15415.2||15414.2||4
1652461020000|2022-05-13 16:57:00|15415.5|15413|15414.2|15412.7|15415.5|15413.7|15414.2|15412.7|6
1652461030000|2022-05-13 16:57:10|15414.5|15413|15415.2|15412.7|15415.2|15413|15414.2|15412.7|0
1652461040000|2022-05-13 16:57:20|15414.8|15413.3|15415.2|15412.7|15415.2|15413.7|15414.8|15412.7|1
1652461060000|2022-05-13 16:57:40||15413.7||15412.7||15413.7||15412.7|0
1652461070000|2022-05-13 16:57:50|15414.2||15414.2||15414.2||15414.2||0
1652461090000|2022-05-13 16:58:10|||||||||7
1652461100000|2022-05-13 16:58:20|||||||||1
1652461110000|2022-05-13 16:58:30|||||||||1
1652461120000|2022-05-13 16:58:40|||||||||2
1652461130000|2022-05-13 16:58:50|15415.2|15413.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.7|14
1652461140000|2022-05-13 16:59:00|15415.2|15413.3|15415.2|15412.7|15415.2|15413.7|15414.8|15412.7|15
1652461150000|2022-05-13 16:59:10|15414.2||15414.2||15414.2||15414.2||0
1652461160000|2022-05-13 16:59:20|15414.5|15413|15415.2|15413.7|15415.2|15413.7|15414.5|15413|2
1652461170000|2022-05-13 16:59:30||15412.7||15412.7||15412.7||15412.7|4
1652461180000|2022-05-13 16:59:40|15414.5|15413|15415.2|15413.7|15415.2|15413.7|15414.2|15412.5|2
1652461200000|2022-05-13 17:00:00|15414.2|15412.7|15414.2|15412.7|15415.5|15413.3|15414.2|15412.7|11
1652461220000|2022-05-13 17:00:20|15413.2|15411.7|15412.2|15410.7|15414.2|15412.7|15412.2|15410.7|46
1652461230000|2022-05-13 17:00:30|15411.2|15409.7|15412.2|15410.7|15412.2|15410.7|15411.2|15409.7|11
1652461240000|2022-05-13 17:00:40|15411.2|15409.7|15411.2|15409.7|15411.2|15410.7|15411.2|15409.7|19
1652461250000|2022-05-13 17:00:50|15411.5|15409|15410.2|15408.7|15411.5|15409|15410.2|15408.7|91
1652461260000|2022-05-13 17:01:00|15411.2||15410.2||15411.2||15410.2||9
1652461270000|2022-05-13 17:01:10|15410.8|15409.3|15411.2|15409.7|15411.2|15409.7|15410.8|15409.3|16
1652461280000|2022-05-13 17:01:20|15410.2|15408.7|15410.2|15408.7|15411.2|15409|15410.2|15408.3|6
1652461310000|2022-05-13 17:01:50|15409.2|15407.7|15409.2|15407.7|15410.2|15407.7|15409.2|15407.7|19
1652461320000|2022-05-13 17:02:00|15409.5|15408|15410.2|15408.7|15410.5|15408.7|15409.2|15407.7|1
1652461340000|2022-05-13 17:02:20|15411.2||15410.2||15411.2||15410.2||3
1652461350000|2022-05-13 17:02:30|15410.5|15409|15410.2|15408.7|15410.8|15409|15410.2|15408.3|0
1652461360000|2022-05-13 17:02:40|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|3
1652461370000|2022-05-13 17:02:50|15410.2|15408.7|15410.2|15408.7|15410.2|15408.7|15410.2|15408.7|13
1652461380000|2022-05-13 17:03:00|15410.8|15408.3|15410.2|15408.7|15411.2|15409|15410.2|15408.3|0
1652461390000|2022-05-13 17:03:10|15411.2||15411.2||15411.2||15411.2||6
1652461400000|2022-05-13 17:03:20|15410.2|15409|15410.2|15408.7|15411.2|15409|15410.2|15408.7|1
1652461410000|2022-05-13 17:03:30|15410.5|15409|15411.2|15409.7|15411.2|15409.7|15410.5|15408.7|107
1652461420000|2022-05-13 17:03:40|15410.9|15409.4|15410.2|15408.7|15411.2|15409.4|15410.2|15408|67
1652461430000|2022-05-13 17:03:50|15409.2|15407.7|15409.2|15407.7|15409.2|15407.7|15409.2|15407.7|24
1652461440000|2022-05-13 17:04:00|15408.8|15407.3|15408.8|15406.3|15409.2|15407.3|15408.8|15406.3|18
1652461450000|2022-05-13 17:04:10||15407.3||15407.3||15407.3||15407.3|26
1652461460000|2022-05-13 17:04:20|||||||||2
1652461470000|2022-05-13 17:04:30|15407.8|15406.3|15409.2|15406.7|15409.2|15407.3|15407.8|15406.3|50
1652461480000|2022-05-13 17:04:40|15408.8|15406.3|15408.8|15406.3|15408.8|15406.3|15408.8|15406.3|0
1652461490000|2022-05-13 17:04:50|15408.4|15407.3|15408.8|15407.3|15408.8|15407.3|15408.4|15406.3|0
1652461500000|2022-05-13 17:05:00|||||||||2
1652461510000|2022-05-13 17:05:10|||||||||59
1652461520000|2022-05-13 17:05:20|15409.8|15408.3|15409.8|15407.3|15409.8|15408.3|15409.8|15407.3|2
1652461530000|2022-05-13 17:05:30|15409.4|15408.3|15410.8|15408.3|15410.8|15408.7|15409.4|15407.3|16
1652461550000|2022-05-13 17:05:50|15410.2|15408.7|15409.8|15408.3|15410.8|15409.3|15409.8|15407.9|7
1652461560000|2022-05-13 17:06:00|15409.4|15407.3|15409.8|15408.3|15409.8|15408.3|15409.4|15407.3|2
1652461590000|2022-05-13 17:06:30|15410.2|15407.3|15409.8|15407.3|15410.2|15408.3|15409.8|15407.3|3
1652461600000|2022-05-13 17:06:40||15408.3||15408.3||15408.3||15408.3|0
1652461620000|2022-05-13 17:07:00|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|2
1652461630000|2022-05-13 17:07:10|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|2
1652461650000|2022-05-13 17:07:30|15412.4|15410.9|15412.8|15411.3|15412.8|15411.3|15412.4|15410.3|56
1652461660000|2022-05-13 17:07:40|||||||||1
1652461670000|2022-05-13 17:07:50|15411.8|15410.3|15411.8|15410.3|15413.2|15411.3|15411.8|15410.3|59
1652461680000|2022-05-13 17:08:00|15412.2|15410.7|15411.2|15409.7|15413.2|15411|15411.2|15409.7|2
1652461690000|2022-05-13 17:08:10|15411.8|15410.3|15412.2|15410.7|15412.2|15410.7|15411.2|15409.7|17
1652461700000|2022-05-13 17:08:20|||||||||1
1652461710000|2022-05-13 17:08:30|15412.8|15411.3|15413.2|15410.7|15413.2|15411.7|15412.2|15410.7|14
1652461730000|2022-05-13 17:08:50|15412.2|15411.7|15412.2|15410.7|15412.2|15411.7|15412.2|15409.7|7
1652461740000|2022-05-13 17:09:00|||||||||1
1652461780000|2022-05-13 17:09:40|15413.2|15411.7|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|12
1652461800000|2022-05-13 17:10:00|15413.2||15413.2||15413.2||15413.2||4
1652461810000|2022-05-13 17:10:10|15412.2|15411.3|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|8
1652461820000|2022-05-13 17:10:20|15412.4|15410.9|15413.2|15411.7|15413.2|15411.7|15412.4|15410.9|12
1652461850000|2022-05-13 17:10:50|15412.5|15410.7|15413.2|15410.7|15413.2|15411|15412.5|15410.7|6
1652461860000|2022-05-13 17:11:00|15412.5|15411|15413.2|15411.7|15413.7|15411.7|15412.2|15410.7|0
1652461870000|2022-05-13 17:11:10||15410.7||15411.7||15411.7||15410.7|0
1652461880000|2022-05-13 17:11:20|||||||||2
1652461910000|2022-05-13 17:11:50|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|17
1652461920000|2022-05-13 17:12:00|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|4
1652461950000|2022-05-13 17:12:30||15410.7||15410.7||15410.7||15410.7|4
1652461960000|2022-05-13 17:12:40|15412.8|15410.3|15413.2|15410.7|15413.2|15410.7|15412.8|15410.3|1
1652461970000|2022-05-13 17:12:50||15411.7||15411.7||15411.7||15411.7|0
1652462030000|2022-05-13 17:13:50|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|2
1652462040000|2022-05-13 17:14:00|15413.2|15411.7|15413.2|15410.7|15413.2|15411.7|15413.2|15410.7|19
1652462050000|2022-05-13 17:14:10|15412.5|15411|15412.2|15410.7|15412.5|15411|15411.2|15409.7|7
1652462080000|2022-05-13 17:14:40|15413.2|15411|15412.2|15410.7|15413.2|15411|15412.2|15410.7|1
1652462090000|2022-05-13 17:14:50|15413.2||15412.2||15413.2||15412.2||0
1652462100000|2022-05-13 17:15:00|15413.2||15412.2||15413.2||15412.2||0
1652462110000|2022-05-13 17:15:10|15413.2|15411|15412.2|15410.7|15413.2|15411|15412.2|15410.7|1
1652462120000|2022-05-13 17:15:20|15413.2||15413.2||15413.2||15413.2||1
1652462130000|2022-05-13 17:15:30|15412.8|15411.3|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|9
1652462140000|2022-05-13 17:15:40|15413.2|15410.3|15412.2|15410.7|15413.2|15410.7|15412.2|15410.3|0
1652462150000|2022-05-13 17:15:50|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|0
1652462170000|2022-05-13 17:16:10|15412.8|15411.3|15413.2|15411.7|15413.2|15411.7|15412.8|15411.3|10
1652462190000|2022-05-13 17:16:30|15412.4|15410.9|15413.2|15411.7|15413.2|15411.7|15412.4|15410.9|55
1652462200000|2022-05-13 17:16:40|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|33
1652462210000|2022-05-13 17:16:50|||||||||2
1652462240000|2022-05-13 17:17:20|15413.5|15412|15414.2|15412.7|15414.2|15412.7|15413.5|15412|22
1652462250000|2022-05-13 17:17:30|15414.9|15413.4|15415.2|15413.7|15415.2|15413.7|15414.9|15413.4|21
1652462260000|2022-05-13 17:17:40|15415.5|15413|15415.2|15413.7|15415.5|15413.7|15414.4|15412.9|76
1652462280000|2022-05-13 17:18:00|15416.2|15414.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|83
1652462300000|2022-05-13 17:18:20|||||||||21
1652462310000|2022-05-13 17:18:30|15415.4|15413.9|15416.2|15413.7|15416.2|15414.7|15415.4|15413.7|13
1652462320000|2022-05-13 17:18:40|15415.2||15416.2||15416.2||15415.2||2
1652462330000|2022-05-13 17:18:50|15415.5|15414.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|4
1652462340000|2022-05-13 17:19:00|15416.9|15415.4|15416.2|15414.7|15416.9|15415.4|15416.2|15414.7|6
1652462370000|2022-05-13 17:19:30|||||||||1
1652462380000|2022-05-13 17:19:40|||||||||2
1652462390000|2022-05-13 17:19:50|15416.5|15413.7|15416.2|15413.7|15416.5|15414.7|15415.2|15413.7|11
1652462400000|2022-05-13 17:20:00|15415.8|15414.3|15415.2|15413.7|15415.8|15414.3|15415.2|15413.7|2
1652462420000|2022-05-13 17:20:20|||||||||2
1652462430000|2022-05-13 17:20:30|||||||||1
1652462440000|2022-05-13 17:20:40|15415.5|15414|15416.2|15414.7|15416.2|15414.7|15415.5|15414|10
1652462450000|2022-05-13 17:20:50|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15416.8|15414.7|1
1652462460000|2022-05-13 17:21:00|15418.5|15416|15417.8|15415.3|15418.5|15416|15417.2|15415.3|35
1652462470000|2022-05-13 17:21:10|15418.2|15415.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|9
1652462480000|2022-05-13 17:21:20|15416.5|15414.7|15416.2|15414.7|15416.5|15415|15416.2|15414.7|1
1652462490000|2022-05-13 17:21:30|||||||||1
1652462500000|2022-05-13 17:21:40|15417.2||15417.2||15417.2||15417.2||3
1652462510000|2022-05-13 17:21:50||15415.7||15415.7||15415.7||15415.7|0
1652462520000|2022-05-13 17:22:00|||||||||3
1652462530000|2022-05-13 17:22:10|15417.5|15416|15417.2|15415.7|15417.5|15416|15417.2|15415.7|1
1652462580000|2022-05-13 17:23:00|15416.2|15414.7|15416.2|15414.7|15417.2|15414.7|15416.2|15414.3|12
1652462590000|2022-05-13 17:23:10|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|5
1652462640000|2022-05-13 17:24:00|||||||||4
1652462690000|2022-05-13 17:24:50|||||||||1
1652462700000|2022-05-13 17:25:00|||||||||1
1652462710000|2022-05-13 17:25:10|15415.9|15414.4|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|1
1652462730000|2022-05-13 17:25:30|||||||||1
1652462740000|2022-05-13 17:25:40|||||||||2
1652462750000|2022-05-13 17:25:50|||||||||2
1652462760000|2022-05-13 17:26:00|||||||||8
1652462800000|2022-05-13 17:26:40|||||||||2
1652462810000|2022-05-13 17:26:50|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|32
1652462820000|2022-05-13 17:27:00|||||||||1
1652462830000|2022-05-13 17:27:10|||||||||1
1652462840000|2022-05-13 17:27:20|||||||||9
1652462850000|2022-05-13 17:27:30||15413.7||15413.7||15413.7||15413.7|3
1652462860000|2022-05-13 17:27:40||15414.7||15413.7||15414.7||15413.7|2
1652462870000|2022-05-13 17:27:50||15414.7||15414.7||15414.7||15414.7|4
1652462880000|2022-05-13 17:28:00|||||||||5
1652462900000|2022-05-13 17:28:20|||||||||7
1652462920000|2022-05-13 17:28:40|||||||||1
1652462930000|2022-05-13 17:28:50|||||||||3
1652462940000|2022-05-13 17:29:00|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|8
1652462990000|2022-05-13 17:29:50|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|23
1652463000000|2022-05-13 17:30:00|15416.8|15414.3|15417.2|15415.7|15418.2|15416.7|15416.8|15414.3|17
1652463010000|2022-05-13 17:30:10|||||||||1
1652463020000|2022-05-13 17:30:20|||||||||2
1652463030000|2022-05-13 17:30:30|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|17
1652463040000|2022-05-13 17:30:40|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|2
1652463070000|2022-05-13 17:31:10|15418.2|15416.7|15418.2|15415.7|15418.2|15416.7|15417.2|15415.7|31
1652463100000|2022-05-13 17:31:40||15416.7||15415.7||15416.7||15415.7|1
1652463110000|2022-05-13 17:31:50|15417.8|15416.7|15418.2|15415.7|15418.2|15416.7|15417.8|15415.7|2
1652463120000|2022-05-13 17:32:00|15417.5|15416|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|5
1652463130000|2022-05-13 17:32:10|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|3
1652463150000|2022-05-13 17:32:30|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|5
1652463180000|2022-05-13 17:33:00|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|32
1652463190000|2022-05-13 17:33:10|15417.2|15415.7|15417.2|15414.7|15417.2|15415.7|15416.5|15414.7|26
1652463200000|2022-05-13 17:33:20||15415.7||15415.7||15415.7||15415.7|0
1652463210000|2022-05-13 17:33:30|||||||||2
1652463240000|2022-05-13 17:34:00|15417.5|15415|15417.5|15415|15417.5|15415|15417.5|15415|3
1652463250000|2022-05-13 17:34:10|15416.9|15415.4|15416.8|15415.3|15417.2|15415.4|15416.5|15414.7|0
1652463260000|2022-05-13 17:34:20|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|0
1652463270000|2022-05-13 17:34:30|15416.8|15414.3|15416.8|15414.3|15416.8|15414.3|15416.8|15414.3|3
1652463280000|2022-05-13 17:34:40|15417.2|15414.7|15417.2|15415.7|15417.2|15415.7|15417.2|15414.7|0
1652463290000|2022-05-13 17:34:50|||||||||9
1652463300000|2022-05-13 17:35:00|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|4
1652463310000|2022-05-13 17:35:10|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|4
1652463320000|2022-05-13 17:35:20|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|16
1652463330000|2022-05-13 17:35:30|15417.5|15415|15417.2|15415.7|15417.5|15415.7|15416.8|15415|3
1652463340000|2022-05-13 17:35:40|15416.2|15414.7|15417.2|15414.7|15417.2|15414.7|15416.2|15414.7|4
1652463350000|2022-05-13 17:35:50|15416.5|15415|15416.2|15414.7|15416.5|15415|15416.2|15414.7|1
1652463360000|2022-05-13 17:36:00|15417.2|15415.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|12
1652463370000|2022-05-13 17:36:10|15417.2|15415.7|15417.2|15415.7|15417.7|15415.7|15416.8|15414.7|4
1652463380000|2022-05-13 17:36:20|15417.9|15416.4|15418.2|15416.7|15418.2|15416.7|15417.9|15416.4|2
1652463440000|2022-05-13 17:37:20|||||||||1
1652463450000|2022-05-13 17:37:30|||||||||2
1652463460000|2022-05-13 17:37:40|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|6
1652463470000|2022-05-13 17:37:50|15417.5|15416|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|13
1652463500000|2022-05-13 17:38:20|15417.2|15415.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|22
1652463510000|2022-05-13 17:38:30|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|7
1652463560000|2022-05-13 17:39:20|||||||||2
1652463570000|2022-05-13 17:39:30||15414.7||15414.7||15414.7||15414.7|4
1652463580000|2022-05-13 17:39:40|15416.8|15415.3|15417.2|15415.7|15417.2|15415.7|15416.8|15415.3|1
1652463590000|2022-05-13 17:39:50|||||||||4
1652463600000|2022-05-13 17:40:00|||||||||3
1652463610000|2022-05-13 17:40:10|||||||||1
1652463630000|2022-05-13 17:40:30|15418.2|15416.7|15419.2|15416.7|15419.2|15416.7|15418.2|15416.7|6
1652463640000|2022-05-13 17:40:40|15418.2|15415.7|15418.2|15415.7|15418.2|15415.7|15418.2|15415.7|8
1652463650000|2022-05-13 17:40:50|15417.8|15416.3|15418.2|15416.7|15418.2|15416.7|15417.8|15416.3|0
1652463680000|2022-05-13 17:41:20|15418.5|15417|15419.2|15417.7|15419.2|15417.7|15418.5|15417|13
1652463690000|2022-05-13 17:41:30||15416.7||15416.7||15416.7||15416.7|7
1652463700000|2022-05-13 17:41:40|15419.5|15417.7|15419.2|15417.7|15419.5|15417.7|15418.8|15416.7|0
1652463710000|2022-05-13 17:41:50|||||||||1
1652463730000|2022-05-13 17:42:10|||||||||2
1652463740000|2022-05-13 17:42:20|15418.2|15416.7|15419.2|15416.7|15419.2|15417.7|15418.2|15416.7|17
1652463750000|2022-05-13 17:42:30|15418.2||15418.2||15418.2||15418.2||2
1652463770000|2022-05-13 17:42:50|15419.2|15417|15418.2|15416.7|15419.2|15417|15418.2|15416.3|3
1652463790000|2022-05-13 17:43:10|15418.8|15416.3|15418.2|15416.7|15419.2|15416.7|15418.2|15416.3|0
1652463850000|2022-05-13 17:44:10|||||||||6
1652463860000|2022-05-13 17:44:20|||||||||5
1652463870000|2022-05-13 17:44:30|15417.2|15415.7|15416.2|15414.7|15417.5|15415.7|15416.2|15414.7|6
1652463880000|2022-05-13 17:44:40|||||||||1
1652463890000|2022-05-13 17:44:50|15417.2|15415|15417.2|15415.7|15417.5|15415.7|15417.2|15415|0
1652463900000|2022-05-13 17:45:00|15416.8|15414.7|15417.2|15415.7|15417.2|15415.7|15416.8|15414.7|3
1652463910000|2022-05-13 17:45:10||15414.7||15415.7||15415.7||15414.7|0
1652463920000|2022-05-13 17:45:20||15414.7||15415.7||15415.7||15414.7|1
1652463930000|2022-05-13 17:45:30|15416.8|15415.3|15417.2|15415.7|15417.5|15415.7|15416.8|15414.7|3
1652463950000|2022-05-13 17:45:50|15416.8|15415.3|15416.2|15414.7|15417.2|15415.3|15416.2|15414.7|2
1652463970000|2022-05-13 17:46:10|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|11
1652463980000|2022-05-13 17:46:20|15416.9|15415.4|15416.2|15414.7|15416.9|15415.4|15416.2|15414.7|3
1652464070000|2022-05-13 17:47:50|15417.2|15415.7|15417.2|15414.7|15417.2|15415.7|15417.2|15414.7|5
1652464080000|2022-05-13 17:48:00|15416.2|15414|15416.2|15414.7|15416.5|15414.7|15415.8|15413.7|1
1652464090000|2022-05-13 17:48:10|15415.8|15413.7|15416.2|15414.7|15416.2|15414.7|15415.8|15413.7|0
1652464110000|2022-05-13 17:48:30||15413.7||15413.7||15413.7||15413.7|0
1652464120000|2022-05-13 17:48:40|15415.8|15413.3|15415.2|15413.7|15415.8|15413.7|15415.2|15413.3|0
1652464200000|2022-05-13 17:50:00|15416.2|15414.7|15416.2|15414.7|15416.5|15414.7|15416.2|15413.7|11
1652464210000|2022-05-13 17:50:10|15415.8|15413.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|6
1652464220000|2022-05-13 17:50:20|||||||||1
1652464240000|2022-05-13 17:50:40|15415.5|15414|15416.2|15414.7|15416.2|15414.7|15415.5|15414|2
1652464250000|2022-05-13 17:50:50|15416.5|15413.7|15416.2|15413.7|15416.5|15414.7|15415.5|15413.7|9
1652464260000|2022-05-13 17:51:00|15415.8|15414.3|15416.2|15414.7|15416.2|15414.7|15415.8|15414.3|0
1652464270000|2022-05-13 17:51:10|15417.2|15415.7|15416.8|15415.3|15417.2|15415.7|15416.8|15414.7|139
1652464280000|2022-05-13 17:51:20|15417.2|15414.7|15417.2|15415.7|15417.2|15415.7|15417.2|15414.7|7
1652464290000|2022-05-13 17:51:30|||||||||1
1652464310000|2022-05-13 17:51:50|15418.2|15416.7|15419.2|15416.7|15419.2|15416.7|15418.2|15416.7|3
1652464320000|2022-05-13 17:52:00|15418.5|15417|15418.2|15416.7|15419.2|15417|15418.2|15416.3|4
1652464330000|2022-05-13 17:52:10|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|1
1652464340000|2022-05-13 17:52:20|||||||||3
1652464350000|2022-05-13 17:52:30|15418.2||15417.2||15418.2||15417.2||4
1652464360000|2022-05-13 17:52:40|15418.2||15418.2||15418.2||15418.2||4
1652464380000|2022-05-13 17:53:00||15416.7||15416.7||15416.7||15416.7|0
1652464440000|2022-05-13 17:54:00|||||||||1
1652464450000|2022-05-13 17:54:10|||||||||1
1652464460000|2022-05-13 17:54:20|15417.2|15415.7|15417.8|15416.3|15417.8|15416.3|15417.2|15415.7|2
1652464470000|2022-05-13 17:54:30|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|3
1652464500000|2022-05-13 17:55:00|||||||||1
1652464510000|2022-05-13 17:55:10|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|8
1652464550000|2022-05-13 17:55:50|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|2
1652464560000|2022-05-13 17:56:00|15418.2|15416|15418.2|15415.7|15418.2|15416|15417.5|15415.7|2
1652464570000|2022-05-13 17:56:10|15419.2|15416.7|15419.2|15416.7|15419.2|15416.7|15419.2|15416.7|0
1652464580000|2022-05-13 17:56:20|15418.5|15417|15418.2|15416.7|15418.5|15417|15418.2|15416.7|0
1652464600000|2022-05-13 17:56:40|15419.2||15419.2||15419.2||15419.2||1
1652464610000|2022-05-13 17:56:50|15418.5|15417|15418.2|15416.7|15418.5|15417|15418.2|15416.7|1
1652464620000|2022-05-13 17:57:00|15418.8|15416.3|15418.2|15416.7|15418.8|15416.7|15418.2|15416.3|1
1652464640000|2022-05-13 17:57:20|15418.8|15416.3|15419.2|15417.7|15419.2|15417.7|15418.8|15416.3|4
1652464650000|2022-05-13 17:57:30|||||||||2
1652464660000|2022-05-13 17:57:40|||||||||58
1652464670000|2022-05-13 17:57:50|15419.9|15418.4|15421.2|15419.7|15421.2|15419.7|15419.9|15418.4|64
1652464680000|2022-05-13 17:58:00|15421.5|15419|15420.2|15418.7|15421.5|15419.7|15420.2|15418.7|5
1652464710000|2022-05-13 17:58:30|15419.5|15417.7|15419.2|15417.7|15419.5|15418|15419.2|15417.7|4
1652464740000|2022-05-13 17:59:00|15420.2||15420.2||15420.2||15420.2||4
1652464750000|2022-05-13 17:59:10|15419.2|15416.7|15418.2|15416.7|15419.2|15416.7|15418.2|15416.7|7
1652464770000|2022-05-13 17:59:30|15419.2|15416.4|15417.5|15416|15419.2|15416.4|15417.5|15416|28
1652464790000|2022-05-13 17:59:50|||||||||2
1652464800000|2022-05-13 18:00:00|15417.2|15415.7|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|18
1652464810000|2022-05-13 18:00:10|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|3
1652464820000|2022-05-13 18:00:20|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|14
1652464830000|2022-05-13 18:00:30|15419.2|15417|15418.8|15417.3|15419.2|15417.3|15418.2|15416.7|2
1652464840000|2022-05-13 18:00:40|15419.2|15417.7|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|4
1652464860000|2022-05-13 18:01:00|||||||||5
1652464870000|2022-05-13 18:01:10|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|1
1652464910000|2022-05-13 18:01:50|||||||||1
1652464920000|2022-05-13 18:02:00|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|4
1652464930000|2022-05-13 18:02:10|15421.6|15420.1|15421.9|15419.4|15421.9|15420.4|15420.9|15419.4|28
1652464940000|2022-05-13 18:02:20|15422.9|15420.4|15422.9|15420.4|15423.3|15421.4|15422.9|15420.4|54
1652464950000|2022-05-13 18:02:30|15422.3|15420.8|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|3
1652464960000|2022-05-13 18:02:40|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|38
1652464970000|2022-05-13 18:02:50|||||||||22
1652464980000|2022-05-13 18:03:00|||||||||19
1652464990000|2022-05-13 18:03:10|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|7
1652465000000|2022-05-13 18:03:20|15425.6|15424.1|15426.3|15424.8|15427.6|15425.8|15425.6|15423.8|69
1652465010000|2022-05-13 18:03:30|||||||||12
1652465020000|2022-05-13 18:03:40|15425.9|15423.8|15426.3|15423.8|15426.3|15424.8|15425.3|15423.8|22
1652465030000|2022-05-13 18:03:50||15424.8||15424.8||15424.8||15424.8|12
1652465040000|2022-05-13 18:04:00|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|1
1652465050000|2022-05-13 18:04:10|15428.3|15426.1|15428.3|15425.8|15428.3|15426.1|15427.6|15425.6|5
1652465070000|2022-05-13 18:04:30|15428.6|15426.8|15427.6|15426.1|15428.6|15426.8|15427.3|15425.8|1
1652465080000|2022-05-13 18:04:40|15427.3|15425.8|15428.3|15425.8|15428.3|15425.8|15427.3|15425.8|16
1652465090000|2022-05-13 18:04:50|15427.3|15425.4|15427.3|15425.8|15428.3|15426.1|15427.3|15425.4|1
1652465100000|2022-05-13 18:05:00|15428.3|15426.4|15429.3|15427.8|15429.3|15427.8|15427.9|15426.4|5
1652465110000|2022-05-13 18:05:10|15429.9|15428.4|15429.3|15427.8|15430.3|15428.8|15429.3|15427.8|14
1652465120000|2022-05-13 18:05:20|15430.3|15428.4|15430.3|15427.8|15430.3|15428.4|15429.9|15427.8|25
1652465130000|2022-05-13 18:05:30|15431.3|15428.8|15431.3|15429.8|15431.3|15429.8|15430.6|15428.8|22
1652465140000|2022-05-13 18:05:40|15430.3|15428.8|15430.3|15428.8|15431.6|15429.8|15430.3|15428.8|9
1652465150000|2022-05-13 18:05:50|||||||||10
1652465160000|2022-05-13 18:06:00|||||||||1
1652465170000|2022-05-13 18:06:10|15431.3|15429.4|15431.3|15429.8|15431.3|15429.8|15430.9|15429.4|3
1652465180000|2022-05-13 18:06:20|15430.3|15428.8|15431.3|15428.8|15431.3|15429.1|15430.3|15428.8|9
1652465190000|2022-05-13 18:06:30|15431.6|15429.8|15431.3|15429.8|15431.6|15429.8|15431.3|15428.8|41
1652465200000|2022-05-13 18:06:40|15430.9|15428.4|15430.3|15428.8|15431.3|15428.8|15430.3|15428.4|5
1652465210000|2022-05-13 18:06:50|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|20
1652465230000|2022-05-13 18:07:10|15428.3|15426.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|15
1652465240000|2022-05-13 18:07:20|||||||||3
1652465250000|2022-05-13 18:07:30|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|40
1652465260000|2022-05-13 18:07:40|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|20
1652465270000|2022-05-13 18:07:50|15428.9|15426.8|15429.3|15426.8|15429.3|15427.8|15428.9|15426.8|17
1652465280000|2022-05-13 18:08:00|15429.6|15427.1|15429.3|15427.8|15429.6|15427.8|15429.3|15427.1|0
1652465300000|2022-05-13 18:08:20|15428.6|15427.1|15428.6|15427.1|15428.6|15427.1|15428.6|15427.1|8
1652465310000|2022-05-13 18:08:30|||||||||1
1652465320000|2022-05-13 18:08:40|||||||||1
1652465330000|2022-05-13 18:08:50|||||||||3
1652465340000|2022-05-13 18:09:00|15429|15426.5|15428|15426.5|15429|15426.5|15428|15426.5|2
1652465370000|2022-05-13 18:09:30|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|1
1652465390000|2022-05-13 18:09:50|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|5
1652465400000|2022-05-13 18:10:00|15426.3|15423.8|15426.3|15424.8|15426.3|15424.8|15425.9|15423.8|1
1652465410000|2022-05-13 18:10:10|15427.3|15425.8|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|4
1652465420000|2022-05-13 18:10:20||15425.8||15425.8||15425.8||15425.8|0
1652465430000|2022-05-13 18:10:30|15427.6|15426.1|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|2
1652465490000|2022-05-13 18:11:30|15429.3||15428.3||15429.3||15428.3||11
1652465500000|2022-05-13 18:11:40|15427.6|15426.1|15427.6|15426.1|15427.6|15426.1|15427.6|15426.1|14
1652465510000|2022-05-13 18:11:50|15428.6||15428.6||15428.6||15428.6||8
1652465520000|2022-05-13 18:12:00|15427.6|15426.5|15428.6|15426.1|15428.6|15426.5|15427.6|15426.1|2
1652465530000|2022-05-13 18:12:10|15427.6||15427.6||15427.6||15427.6||0
1652465540000|2022-05-13 18:12:20|15428.6|15426.5|15428.6|15426.1|15428.6|15426.5|15427.6|15426.1|0
1652465550000|2022-05-13 18:12:30|15428|15426.5|15427|15425.5|15428|15426.5|15427|15425.5|11
1652465560000|2022-05-13 18:12:40|15427.6|15426.1|15427|15425.5|15428|15426.1|15427|15425.5|2
1652465570000|2022-05-13 18:12:50|||||||||3
1652465580000|2022-05-13 18:13:00|15427.6|15426.1|15427.6|15426.1|15428.6|15426.8|15427.6|15426.1|1
1652465590000|2022-05-13 18:13:10|15428.6||15427.6||15428.6||15427.6||1
1652465600000|2022-05-13 18:13:20|15428|15425.5|15426.3|15424.8|15428|15425.5|15426.3|15424.8|2
1652465620000|2022-05-13 18:13:40|15426.6|15425.1|15427.3|15425.8|15427.9|15425.8|15426.3|15424.8|4
1652465630000|2022-05-13 18:13:50|||||||||1
1652465640000|2022-05-13 18:14:00|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|12
1652465650000|2022-05-13 18:14:10|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|5
1652465660000|2022-05-13 18:14:20|||||||||1
1652465670000|2022-05-13 18:14:30|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|3
1652465700000|2022-05-13 18:15:00|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|12
1652465710000|2022-05-13 18:15:10|15426.3|15424.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|28
1652465720000|2022-05-13 18:15:20|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|3
1652465740000|2022-05-13 18:15:40|||||||||1
1652465760000|2022-05-13 18:16:00|15428.3|15426.8|15428.3|15425.8|15428.3|15426.8|15427.3|15425.8|14
1652465770000|2022-05-13 18:16:10|15427.3||15427.3||15427.3||15427.3||0
1652465790000|2022-05-13 18:16:30|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15427.3|15425.8|9
1652465810000|2022-05-13 18:16:50|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|3
1652465820000|2022-05-13 18:17:00|||||||||7
1652465830000|2022-05-13 18:17:10|15427.3|15425.8|15427.3|15424.8|15427.3|15425.8|15426.3|15424.8|7
1652465840000|2022-05-13 18:17:20||15425.8||15425.8||15425.8||15425.8|0
1652465860000|2022-05-13 18:17:40|15426.9|15425.4|15426.3|15424.8|15426.9|15425.4|15426.3|15424.8|7
1652465870000|2022-05-13 18:17:50|||||||||28
1652465880000|2022-05-13 18:18:00|15427|15425.5|15427.3|15424.8|15427.6|15425.8|15426.3|15424.8|16
1652465890000|2022-05-13 18:18:10|15426.6|15425.1|15426.3|15424.8|15426.6|15425.1|15426.3|15423.8|5
1652465910000|2022-05-13 18:18:30|||||||||1
1652465920000|2022-05-13 18:18:40|||||||||10
1652465930000|2022-05-13 18:18:50|15425.9|15424.4|15426.3|15424.8|15426.3|15424.8|15425.9|15424.4|5
1652465940000|2022-05-13 18:19:00|||||||||8
1652465950000|2022-05-13 18:19:10||15423.8||15424.8||15424.8||15423.8|0
1652465960000|2022-05-13 18:19:20|15424.9|15423.8|15424.9|15423.4|15424.9|15423.8|15424.9|15423.4|4
1652465970000|2022-05-13 18:19:30|15426.3|15423.8|15426.3|15423.8|15426.3|15423.8|15425.9|15423.4|11
1652465980000|2022-05-13 18:19:40|15426.6|15424.1|15424.9|15423.4|15426.6|15424.1|15424.9|15423.4|7
1652465990000|2022-05-13 18:19:50|||||||||1
1652466000000|2022-05-13 18:20:00|15425.3|15423.8|15424.9|15423.4|15425.3|15423.8|15424.9|15423.4|6
1652466010000|2022-05-13 18:20:10|15424.4|15422.4|15423.9|15422.4|15424.4|15422.9|15423.6|15422.1|8
1652466020000|2022-05-13 18:20:20|||||||||1
1652466030000|2022-05-13 18:20:30|15424.2|15422.7|15424.9|15423.4|15424.9|15423.4|15424.2|15422.7|16
1652466040000|2022-05-13 18:20:40|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|40
1652466050000|2022-05-13 18:20:50|||||||||2
1652466060000|2022-05-13 18:21:00|15424.6|15423.1|15424.9|15423.4|15424.9|15423.4|15424.6|15423.1|5
1652466070000|2022-05-13 18:21:10|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|6
1652466090000|2022-05-13 18:21:30|15424.3|15422.8|15424.6|15422.1|15424.6|15423.1|15423.9|15422.1|10
1652466100000|2022-05-13 18:21:40|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|0
1652466120000|2022-05-13 18:22:00|15424.6|15423.1|15423.9|15422.4|15424.6|15423.1|15423.9|15422.4|9
1652466140000|2022-05-13 18:22:20|15424.2|15422.7|15424.6|15423.1|15424.6|15423.1|15424.2|15422.7|4
1652466150000|2022-05-13 18:22:30|15424.5|15423|15424.8|15423.3|15424.8|15423.3|15424.5|15423|6
1652466160000|2022-05-13 18:22:40|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|27
1652466180000|2022-05-13 18:23:00|||||||||17
1652466200000|2022-05-13 18:23:20|15427.3|15425.8|15426.9|15425.4|15427.6|15425.8|15426.9|15425.1|7
1652466210000|2022-05-13 18:23:30|15427.6|15425.1|15426.9|15425.4|15427.6|15426.1|15426.9|15425.1|7
1652466220000|2022-05-13 18:23:40|15426.6|15425.1|15426.6|15425.1|15426.6|15425.1|15426.6|15425.1|10
1652466230000|2022-05-13 18:23:50|||||||||2
1652466240000|2022-05-13 18:24:00|15427.2|15424.7|15426.6|15425.1|15427.2|15425.1|15426.6|15424.7|9
1652466250000|2022-05-13 18:24:10||15424.1||15425.1||15425.1||15424.1|0
1652466270000|2022-05-13 18:24:30||15424.1||15425.1||15425.1||15424.1|7
1652466280000|2022-05-13 18:24:40|||||||||2
1652466290000|2022-05-13 18:24:50|15426.8|15425.3|15426.6|15425.1|15427.6|15425.7|15426.6|15424.7|5
1652466300000|2022-05-13 18:25:00|15426.9|15424.1|15425.9|15424.4|15426.9|15424.4|15425.9|15424.1|15
1652466310000|2022-05-13 18:25:10|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15424.4|1
1652466320000|2022-05-13 18:25:20|15427.9|15425.8|15426.9|15425.4|15427.9|15425.8|15426.9|15425.4|2
1652466330000|2022-05-13 18:25:30|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|8
1652466340000|2022-05-13 18:25:40|15427.9||15427.9||15427.9||15427.9||0
1652466350000|2022-05-13 18:25:50|15427.3|15425.8|15427.9|15425.4|15427.9|15425.8|15426.9|15425.4|1
1652466360000|2022-05-13 18:26:00|15426.9||15426.9||15426.9||15426.9||0
1652466370000|2022-05-13 18:26:10|15426.2|15424.7|15425.9|15424.4|15426.2|15424.7|15425.9|15424.4|8
1652466380000|2022-05-13 18:26:20|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|5
1652466390000|2022-05-13 18:26:30|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15425.4|8
1652466400000|2022-05-13 18:26:40|15426.9|15425.4|15426.9|15425.4|15426.9|15426.4|15426.9|15425.4|5
1652466410000|2022-05-13 18:26:50|||||||||1
1652466420000|2022-05-13 18:27:00|||||||||1
1652466430000|2022-05-13 18:27:10|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|5
1652466440000|2022-05-13 18:27:20|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|9
1652466450000|2022-05-13 18:27:30|15427.6|15425.1|15426.9|15425.4|15427.6|15425.4|15426.9|15425.1|8
1652466460000|2022-05-13 18:27:40|15427.9|15426.4|15427.9|15425.4|15427.9|15426.4|15426.9|15425.4|1
1652466470000|2022-05-13 18:27:50|15428.4|15426.4|15426.9|15425.4|15428.4|15426.4|15426.9|15425.4|4
1652466480000|2022-05-13 18:28:00|||||||||10
1652466520000|2022-05-13 18:28:40|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|10
1652466550000|2022-05-13 18:29:10|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|9
1652466560000|2022-05-13 18:29:20|15428.2|15426.7|15427.9|15426.4|15428.2|15426.7|15427.9|15426.4|3
1652466570000|2022-05-13 18:29:30||15425.4||15426.4||15426.4||15425.4|3
1652466580000|2022-05-13 18:29:40|||||||||12
1652466590000|2022-05-13 18:29:50|||||||||1
1652466600000|2022-05-13 18:30:00|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|11
1652466610000|2022-05-13 18:30:10|15427.6|15426.1|15427.9|15425.4|15427.9|15426.1|15427.6|15425.4|2
1652466620000|2022-05-13 18:30:20|15426.9||15426.9||15426.9||15426.9||0
1652466630000|2022-05-13 18:30:30|15426.6|15425.1|15426.3|15424.8|15426.6|15425.1|15426.3|15424.8|10
1652466640000|2022-05-13 18:30:40|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|7
1652466650000|2022-05-13 18:30:50|15426.6|15425.1|15426.9|15425.4|15426.9|15425.4|15426.6|15424.4|1
1652466660000|2022-05-13 18:31:00|||||||||1
1652466670000|2022-05-13 18:31:10|15425.9|15424.4|15425.9|15424.4|15426.9|15425.4|15425.9|15424.4|26
1652466680000|2022-05-13 18:31:20|15426.9|15424.7|15425.9|15424.4|15426.9|15425.1|15425.9|15424.4|2
1652466690000|2022-05-13 18:31:30|15426.9|15425.4|15425.9|15424.4|15426.9|15425.4|15425.9|15424.4|8
1652466710000|2022-05-13 18:31:50|15425.2|15423.7|15424.6|15423.1|15425.2|15423.7|15424.6|15423.1|18
1652466720000|2022-05-13 18:32:00|15425.9|15422.1|15424.9|15423.4|15425.9|15423.4|15424.6|15422.1|5
1652466730000|2022-05-13 18:32:10|15424.6|15423.1|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|0
1652466750000|2022-05-13 18:32:30|15425.3|15423.8|15425.9|15424.4|15426.7|15425.2|15425.3|15423.8|18
1652466780000|2022-05-13 18:33:00|15426.9|15424.8|15426.9|15424.4|15426.9|15424.8|15425.9|15424.4|9
1652466790000|2022-05-13 18:33:10|15425.9|15424.1|15425.9|15424.4|15426.9|15425.4|15425.9|15424.1|2
1652466830000|2022-05-13 18:33:50|||||||||2
1652466840000|2022-05-13 18:34:00|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|18
1652466850000|2022-05-13 18:34:10|15426.6|15424.4|15426.9|15425.4|15426.9|15425.4|15426.6|15424.4|8
1652466860000|2022-05-13 18:34:20|||||||||2
1652466870000|2022-05-13 18:34:30|15427.2|15425.7|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|12
1652466880000|2022-05-13 18:34:40|||||||||3
1652466900000|2022-05-13 18:35:00|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|9
1652466910000|2022-05-13 18:35:10|||||||||1
1652466920000|2022-05-13 18:35:20|15426.9|15425.4|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|8
1652466930000|2022-05-13 18:35:30|||||||||10
1652466960000|2022-05-13 18:36:00|15428.6|15426.1|15427.9|15426.4|15428.9|15426.8|15427.9|15426.1|2
1652467020000|2022-05-13 18:37:00|15426.9|15425.4|15426.9|15425.4|15427.9|15425.4|15426.9|15425.4|12
1652467030000|2022-05-13 18:37:10|||||||||1
1652467040000|2022-05-13 18:37:20|15427.9|15426.4|15428.9|15426.4|15428.9|15426.4|15426.9|15425.1|10
1652467050000|2022-05-13 18:37:30|15427.9||15427.9||15427.9||15427.9||0
1652467080000|2022-05-13 18:38:00|||||||||2
1652467090000|2022-05-13 18:38:10|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|7
1652467100000|2022-05-13 18:38:20|||||||||1
1652467110000|2022-05-13 18:38:30|||||||||9
1652467140000|2022-05-13 18:39:00|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|14
1652467170000|2022-05-13 18:39:30|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|10
1652467180000|2022-05-13 18:39:40|15427.9||15426.9||15427.9||15426.9||1
1652467190000|2022-05-13 18:39:50|||||||||1
1652467200000|2022-05-13 18:40:00|||||||||13
1652467210000|2022-05-13 18:40:10|15427.9|15426.1|15427.9|15426.4|15427.9|15426.4|15427.6|15425.4|0
1652467230000|2022-05-13 18:40:30|||||||||8
1652467240000|2022-05-13 18:40:40|||||||||1
1652467250000|2022-05-13 18:40:50|15428.3|15425.8|15426.9|15425.4|15428.3|15425.8|15426.9|15425.4|3
1652467260000|2022-05-13 18:41:00|||||||||11
1652467280000|2022-05-13 18:41:20|15427.7|15426.2|15427.9|15426.4|15427.9|15426.4|15427.7|15426.2|2
1652467300000|2022-05-13 18:41:40|15427.2|15425.7|15427.9|15426.4|15427.9|15426.4|15427.2|15425.4|1
1652467330000|2022-05-13 18:42:10|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|9
1652467340000|2022-05-13 18:42:20|||||||||2
1652467350000|2022-05-13 18:42:30|15428.3|15426.8|15427.9|15426.4|15428.3|15426.8|15427.9|15426.4|1
1652467360000|2022-05-13 18:42:40||15425.4||15425.4||15425.4||15425.4|9
1652467370000|2022-05-13 18:42:50||15426.4||15426.4||15426.4||15426.4|0
1652467390000|2022-05-13 18:43:10|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|7
1652467400000|2022-05-13 18:43:20|||||||||18
1652467410000|2022-05-13 18:43:30|15427.9|15426.1|15427.9|15426.4|15427.9|15426.4|15426.9|15426.1|9
1652467440000|2022-05-13 18:44:00|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|8
1652467460000|2022-05-13 18:44:20|||||||||1
1652467470000|2022-05-13 18:44:30|15426.7|15425.2|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|28
1652467490000|2022-05-13 18:44:50|15426.6|15424.4|15425.9|15424.4|15426.6|15424.4|15425.9|15424.1|0
1652467520000|2022-05-13 18:45:20|15424.6|15423.1|15424.6|15423.1|15425.9|15424.4|15424.6|15423.1|27
1652467560000|2022-05-13 18:46:00|15423.6|15422.1|15424.6|15423.1|15424.6|15423.1|15423.6|15422.1|12
1652467580000|2022-05-13 18:46:20|||||||||1
1652467600000|2022-05-13 18:46:40|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|7
1652467610000|2022-05-13 18:46:50|15425.6|15423.4|15425.9|15424.4|15425.9|15424.4|15425.6|15423.4|2
1652467620000|2022-05-13 18:47:00|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|3
1652467640000|2022-05-13 18:47:20|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|0
1652467650000|2022-05-13 18:47:30|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|0
1652467660000|2022-05-13 18:47:40|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|0
1652467680000|2022-05-13 18:48:00|15423.8|15422.3|15424.6|15423.1|15425.9|15424.4|15423.6|15421.7|22
1652467690000|2022-05-13 18:48:10|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|0
1652467710000|2022-05-13 18:48:30|15424.6|15423.1|15424.6|15422.1|15424.9|15423.1|15423.6|15422.1|3
1652467720000|2022-05-13 18:48:40|15423.6||15423.6||15423.6||15423.6||0
1652467730000|2022-05-13 18:48:50|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|1
1652467740000|2022-05-13 18:49:00|15423.6|15422.1|15423.6|15422.1|15424.6|15423.1|15423.6|15421.7|1
1652467760000|2022-05-13 18:49:20|15422.6|15421.1|15422.6|15420.1|15422.6|15421.1|15421.6|15420.1|24
1652467770000|2022-05-13 18:49:30|15422.2|15421.1|15422.6|15421.1|15422.6|15421.1|15422.2|15420.1|7
1652467780000|2022-05-13 18:49:40|15421.6|15420.1|15422.6|15421.1|15422.9|15421.1|15421.6|15420.1|9
1652467800000|2022-05-13 18:50:00|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|8
1652467810000|2022-05-13 18:50:10|15422.9|15421.1|15422.6|15421.1|15422.9|15421.4|15422.2|15420.1|3
1652467820000|2022-05-13 18:50:20|15421.9|15420.1|15421.6|15420.1|15421.9|15420.4|15421.6|15420.1|7
1652467850000|2022-05-13 18:50:50|||||||||1
1652467910000|2022-05-13 18:51:50|||||||||1
1652467970000|2022-05-13 18:52:50|||||||||1
1652467980000|2022-05-13 18:53:00|||||||||1
1652468010000|2022-05-13 18:53:30|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|22
1652468030000|2022-05-13 18:53:50|15422.2|15420.7|15422.6|15420.1|15422.6|15420.7|15421.6|15420.1|5
1652468040000|2022-05-13 18:54:00|15421.6||15422.6||15422.6||15421.6||1
1652468050000|2022-05-13 18:54:10|15421.6|15421.1|15422.6|15421.1|15422.6|15421.1|15421.6|15421.1|2
1652468060000|2022-05-13 18:54:20|15421.6|15420.1|15421.6|15419.1|15421.6|15420.1|15421.6|15419.1|5
1652468070000|2022-05-13 18:54:30|15421.2|15420.1|15421.6|15419.1|15421.6|15420.1|15421.2|15419.1|0
1652468080000|2022-05-13 18:54:40|15420.6||15420.6||15420.6||15420.6||0
1652468100000|2022-05-13 18:55:00|15421.9|15419.4|15421.6|15420.1|15421.9|15420.1|15421.6|15419.4|1
1652468110000|2022-05-13 18:55:10|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|2
1652468120000|2022-05-13 18:55:20|15421.6|15420.1|15421.6|15420.1|15421.9|15420.1|15421.6|15419.1|14
1652468130000|2022-05-13 18:55:30|15421.2|15419.1|15420.6|15419.1|15421.2|15419.1|15420.6|15418.7|0
1652468140000|2022-05-13 18:55:40|||||||||3
1652468160000|2022-05-13 18:56:00|||||||||1
1652468180000|2022-05-13 18:56:20|15419.6|15418.1|15419.2|15417.7|15420.2|15418.1|15419.2|15417.7|8
1652468210000|2022-05-13 18:56:50|||||||||7
1652468230000|2022-05-13 18:57:10|||||||||2
1652468240000|2022-05-13 18:57:20|15418.2|15416.7|15420.6|15419.1|15420.6|15419.1|15418.2|15416.7|24
1652468250000|2022-05-13 18:57:30|15420.2|15417.7|15420.2|15417.7|15420.2|15417.7|15420.2|15417.7|0
1652468260000|2022-05-13 18:57:40|15419.6|15418.1|15420.6|15419.1|15420.6|15419.1|15419.2|15417.7|17
1652468270000|2022-05-13 18:57:50|15420.9|15419.4|15421.6|15420.1|15421.6|15420.1|15420.9|15419.1|1
1652468280000|2022-05-13 18:58:00|15420.6|15419.1|15421.6|15419.1|15421.6|15420.1|15420.6|15419.1|7
1652468290000|2022-05-13 18:58:10|15420.8|15420.1|15421.6|15420.1|15421.6|15420.1|15420.8|15419.1|28
1652468300000|2022-05-13 18:58:20||15419.1||15419.1||15420.1||15419.1|1
1652468310000|2022-05-13 18:58:30|15420.6||15420.6||15420.6||15420.6||1
1652468330000|2022-05-13 18:58:50|15421.3|15419.8|15420.6|15419.1|15421.3|15419.8|15420.6|15419.1|12
1652468340000|2022-05-13 18:59:00|||||||||1
1652468350000|2022-05-13 18:59:10|15421.6|15420.1|15421.6|15420.1|15422.6|15420.1|15421.6|15420.1|7
1652468360000|2022-05-13 18:59:20|||||||||11
1652468370000|2022-05-13 18:59:30|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|1
1652468390000|2022-05-13 18:59:50|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15420.6|15419.1|15
1652468400000|2022-05-13 19:00:00|15420.6|15419.1|15421.6|15420.1|15421.6|15420.1|15420.6|15419.1|14
1652468410000|2022-05-13 19:00:10|15422.6|15421.1|15421.6|15420.1|15422.9|15421.1|15421.6|15420.1|5
1652468430000|2022-05-13 19:00:30|||||||||12
1652468440000|2022-05-13 19:00:40|15421.2|15419.1|15421.6|15420.1|15421.9|15420.1|15420.6|15419.1|6
1652468500000|2022-05-13 19:01:40|||||||||1
1652468510000|2022-05-13 19:01:50|||||||||1
1652468520000|2022-05-13 19:02:00|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|3
1652468540000|2022-05-13 19:02:20|15421.6||15420.6||15421.6||15420.6||7
1652468550000|2022-05-13 19:02:30|15421.6|15419.4|15420.6|15419.1|15421.9|15419.4|15420.6|15419.1|2
1652468590000|2022-05-13 19:03:10|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|13
1652468600000|2022-05-13 19:03:20|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|16
1652468610000|2022-05-13 19:03:30|15419.2|15417.7|15418.2|15416.7|15419.2|15417.7|15418.2|15416.7|25
1652468620000|2022-05-13 19:03:40|15417.7|15415.7|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|27
1652468630000|2022-05-13 19:03:50|||||||||2
1652468640000|2022-05-13 19:04:00|||||||||9
1652468670000|2022-05-13 19:04:30|||||||||1
1652468680000|2022-05-13 19:04:40|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|9
1652468700000|2022-05-13 19:05:00|15418.2|15416.7|15418.2|15416.7|15419.2|15417.1|15418.2|15416.7|9
1652468710000|2022-05-13 19:05:10|15419.2||15418.2||15419.2||15418.2||1
1652468750000|2022-05-13 19:05:50|15419.2|15417.1|15418.2|15416.7|15419.2|15417.1|15418.2|15416.7|4
1652468760000|2022-05-13 19:06:00|||||||||1
1652468800000|2022-05-13 19:06:40|||||||||3
1652468810000|2022-05-13 19:06:50||15415.7||15416.7||15416.7||15415.7|0
1652468820000|2022-05-13 19:07:00|||||||||1
1652468830000|2022-05-13 19:07:10|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|4
1652468840000|2022-05-13 19:07:20|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|2
1652468850000|2022-05-13 19:07:30||15415.7||15415.7||15415.7||15415.7|0
1652468860000|2022-05-13 19:07:40|15417.8|15416.3|15418.2|15416.7|15418.2|15416.7|15417.8|15416.3|0
1652468870000|2022-05-13 19:07:50||15415.7||15416.7||15416.7||15415.7|0
1652468880000|2022-05-13 19:08:00|15417.8|15416.3|15418.2|15416.7|15418.6|15416.7|15417.8|15415.7|0
1652468890000|2022-05-13 19:08:10|15417.8|15415.7|15418.2|15416.7|15418.2|15416.7|15417.8|15415.7|1
1652468900000|2022-05-13 19:08:20|15418.9|15417.4|15419.2|15417.7|15419.2|15417.7|15418.9|15417.4|20
1652468910000|2022-05-13 19:08:30|||||||||1
1652468940000|2022-05-13 19:09:00|||||||||11
1652468960000|2022-05-13 19:09:20|||||||||1
1652468970000|2022-05-13 19:09:30|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|34
1652468990000|2022-05-13 19:09:50|15417.2|15415.7|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|8
1652469000000|2022-05-13 19:10:00|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|67
1652469010000|2022-05-13 19:10:10|15418.2|15416.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.7|26
1652469040000|2022-05-13 19:10:40|||||||||1
1652469050000|2022-05-13 19:10:50|||||||||1
1652469080000|2022-05-13 19:11:20|15420.2|15418.7|15420.6|15419.1|15420.6|15419.1|15420.2|15418.7|8
1652469090000|2022-05-13 19:11:30|||||||||2
1652469100000|2022-05-13 19:11:40|||||||||1
1652469120000|2022-05-13 19:12:00|||||||||1
1652469150000|2022-05-13 19:12:30|||||||||1
1652469180000|2022-05-13 19:13:00|||||||||5
1652469210000|2022-05-13 19:13:30|15419.6|15418.1|15419.2|15417.7|15419.6|15418.1|15419.2|15417.7|13
1652469220000|2022-05-13 19:13:40||15416.7||15417.7||15417.7||15416.7|0
1652469260000|2022-05-13 19:14:20|||||||||1
1652469270000|2022-05-13 19:14:30|15420.2|15418.7|15420.6|15419.1|15420.6|15419.1|15420.2|15418.7|4
1652469280000|2022-05-13 19:14:40|15419.6|15418.1|15420.2|15417.7|15420.2|15418.1|15419.2|15417.7|5
1652469310000|2022-05-13 19:15:10|15419.9|15418.4|15420.6|15419.1|15420.6|15419.1|15419.9|15418.4|0
1652469320000|2022-05-13 19:15:20|||||||||1
1652469330000|2022-05-13 19:15:30|15419.6|15418.1|15420.6|15419.1|15420.9|15419.1|15419.6|15417.4|1
1652469340000|2022-05-13 19:15:40|15420.2|15418.7|15420.6|15419.1|15420.6|15419.1|15420.2|15418.7|2
1652469370000|2022-05-13 19:16:10|15420.3|15418.8|15420.2|15417.7|15420.3|15418.8|15419.2|15417.7|4
1652469380000|2022-05-13 19:16:20|15419.9|15417.4|15419.2|15417.7|15419.9|15417.7|15419.2|15417.4|0
1652469390000|2022-05-13 19:16:30|15420.2||15420.2||15420.2||15420.2||1
1652469410000|2022-05-13 19:16:50|15419.6|15418.1|15419.2|15417.7|15419.6|15418.1|15419.2|15417.7|0
1652469420000|2022-05-13 19:17:00|15420.2|15418.1|15419.2|15417.7|15420.6|15418.1|15419.2|15417.4|5
1652469430000|2022-05-13 19:17:10|15420.2||15420.2||15420.2||15419.2||1
1652469450000|2022-05-13 19:17:30|15420.6|15418.7|15420.6|15419.1|15421.6|15419.1|15420.6|15418.7|1
1652469460000|2022-05-13 19:17:40|||||||||4
1652469470000|2022-05-13 19:17:50|15421.6|15419.4|15421.1|15419.6|15421.6|15419.6|15420.6|15419.4|4
1652469480000|2022-05-13 19:18:00|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|9
1652469500000|2022-05-13 19:18:20|||||||||2
1652469510000|2022-05-13 19:18:30|||||||||1
1652469520000|2022-05-13 19:18:40|||||||||2
1652469530000|2022-05-13 19:18:50|||||||||2
1652469540000|2022-05-13 19:19:00|||||||||1
1652469550000|2022-05-13 19:19:10|15421.6||15421.6||15421.6||15421.6||2
1652469560000|2022-05-13 19:19:20|15420.6||15420.6||15420.6||15420.6||0
1652469570000|2022-05-13 19:19:30|||||||||1
1652469580000|2022-05-13 19:19:40|||||||||1
1652469590000|2022-05-13 19:19:50|||||||||1
1652469600000|2022-05-13 19:20:00|||||||||1
1652469610000|2022-05-13 19:20:10|15420.9|15419.4|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|4
1652469620000|2022-05-13 19:20:20|15421.6||15421.6||15421.6||15421.6||1
1652469640000|2022-05-13 19:20:40|15422.6|15420.1|15422.6|15420.1|15422.9|15421.1|15422.6|15420.1|49
1652469650000|2022-05-13 19:20:50|15421.9|15420.4|15421.6|15420.1|15421.9|15420.4|15421.6|15420.1|0
1652469660000|2022-05-13 19:21:00|15422.3|15420.8|15422.6|15421.1|15422.6|15421.1|15422.3|15420.8|4
1652469670000|2022-05-13 19:21:10|15423.6|15422.1|15423.6|15421.1|15423.6|15422.1|15423.6|15421.1|6
1652469680000|2022-05-13 19:21:20|15422.6|15422.1|15423.6|15421.1|15423.6|15422.1|15422.6|15421.1|8
1652469690000|2022-05-13 19:21:30|15423.2|15421.7|15423.6|15422.1|15423.6|15422.1|15423.2|15421.7|0
1652469710000|2022-05-13 19:21:50|||||||||1
1652469720000|2022-05-13 19:22:00|15424.2|15421.7|15424.6|15423.1|15424.6|15423.1|15424.2|15421.7|11
1652469730000|2022-05-13 19:22:10|15424.9|15423.4|15424.6|15422.1|15424.9|15423.4|15424.6|15422.1|2
1652469740000|2022-05-13 19:22:20|15424.2|15423.1|15424.6|15423.1|15424.6|15423.1|15424.2|15422.1|2
1652469750000|2022-05-13 19:22:30|15424.2|15422.1|15424.6|15423.1|15424.9|15423.1|15423.6|15422.1|4
1652469770000|2022-05-13 19:22:50|15424.3|15422.8|15423.6|15422.1|15424.6|15422.8|15423.6|15422.1|4
1652469780000|2022-05-13 19:23:00|15423.9|15422.4|15424.6|15423.1|15424.6|15423.1|15423.6|15422.1|11
1652469790000|2022-05-13 19:23:10||15422.1||15422.1||15422.1||15422.1|6
1652469800000|2022-05-13 19:23:20|15423.6||15423.6||15423.6||15423.6||0
1652469810000|2022-05-13 19:23:30|15424.6|15421.7|15423.6|15421.1|15424.6|15422.6|15423.6|15421.1|6
1652469820000|2022-05-13 19:23:40||15422.1||15422.1||15422.1||15422.1|0
1652469830000|2022-05-13 19:23:50|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|6
1652469850000|2022-05-13 19:24:10|15422.2|15420.7|15422.6|15420.1|15422.6|15421.1|15421.6|15420.1|2
1652469860000|2022-05-13 19:24:20|15421.9|15420.4|15421.6|15420.1|15422.6|15420.4|15421.6|15420.1|0
1652469900000|2022-05-13 19:25:00|15421.9|15420.4|15422.6|15421.1|15422.6|15421.1|15421.9|15420.4|14
1652469910000|2022-05-13 19:25:10|||||||||1
1652469920000|2022-05-13 19:25:20|15421.6|15420.1|15421.6|15419.1|15421.6|15420.1|15420.6|15419.1|11
1652469930000|2022-05-13 19:25:30|15421.2|15419.7|15421.6|15419.1|15421.6|15420.1|15420.6|15419.1|1
1652469940000|2022-05-13 19:25:40|15420.6|15419.4|15421.6|15419.1|15421.6|15419.4|15420.6|15419.1|1
1652469950000|2022-05-13 19:25:50|15421.9|15419.4|15421.6|15420.1|15421.9|15420.1|15421.6|15419.4|0
1652469960000|2022-05-13 19:26:00|||||||||1
1652470010000|2022-05-13 19:26:50|||||||||1
1652470020000|2022-05-13 19:27:00|||||||||1
1652470030000|2022-05-13 19:27:10|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|1
1652470040000|2022-05-13 19:27:20|15421.6|15419.8|15421.6|15420.1|15421.6|15420.1|15420.6|15419.8|5
1652470050000|2022-05-13 19:27:30||15419.1||15419.1||15419.1||15419.1|5
1652470070000|2022-05-13 19:27:50||15420.1||15419.1||15420.1||15419.1|1
1652470080000|2022-05-13 19:28:00||15420.1||15419.1||15420.1||15419.1|0
1652470090000|2022-05-13 19:28:10|||||||||1
1652470100000|2022-05-13 19:28:20|15420.9|15419.4|15420.6|15419.1|15420.9|15419.4|15420.6|15419.1|0
1652470160000|2022-05-13 19:29:20|||||||||1
1652470200000|2022-05-13 19:30:00|15421.6|15420.1|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|3
1652470210000|2022-05-13 19:30:10|15421.6||15421.6||15421.6||15421.6||3
1652470220000|2022-05-13 19:30:20|15421.2|15418.7|15421.6|15420.1|15421.6|15420.1|15420.6|15418.7|0
1652470250000|2022-05-13 19:30:50|||||||||1
1652470280000|2022-05-13 19:31:20|||||||||2
1652470290000|2022-05-13 19:31:30|15422.6|15420.7|15422.6|15420.1|15422.6|15421.1|15421.9|15420.1|9
1652470300000|2022-05-13 19:31:40|15423.6|15421.1|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|9
1652470310000|2022-05-13 19:31:50|15422.9|15421.4|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|2
1652470320000|2022-05-13 19:32:00|15423.2|15421.1|15423.6|15422.1|15423.6|15422.1|15423.2|15421.1|0
1652470340000|2022-05-13 19:32:20|15422.6|15421.1|15422.6|15421.1|15423.6|15422.1|15422.6|15421.1|9
1652470350000|2022-05-13 19:32:30|15423.6||15422.6||15423.6||15422.6||1
1652470360000|2022-05-13 19:32:40|||||||||1
1652470370000|2022-05-13 19:32:50|15423.2|15420.7|15423.6|15421.1|15423.6|15421.1|15423.2|15420.7|4
1652470380000|2022-05-13 19:33:00|15422.9|15421.4|15423.6|15421.1|15423.6|15421.7|15422.6|15421.1|7
1652470390000|2022-05-13 19:33:10|15422.6||15422.6||15422.6||15422.6||0
1652470400000|2022-05-13 19:33:20|15422.9|15421.4|15423.6|15422.1|15423.9|15422.1|15422.6|15420.7|3
1652470410000|2022-05-13 19:33:30||15421.1||15421.1||15421.1||15421.1|4
1652470420000|2022-05-13 19:33:40|15423.2|15421.7|15423.6|15422.1|15423.6|15422.1|15423.2|15421.7|0
1652470430000|2022-05-13 19:33:50|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|11
1652470440000|2022-05-13 19:34:00|15423.6|15422.1|15424.6|15422.1|15424.6|15423.1|15423.6|15421.7|5
1652470450000|2022-05-13 19:34:10||15423.1||15423.1||15423.1||15423.1|0
1652470460000|2022-05-13 19:34:20|15424.2|15422.1|15424.6|15423.1|15424.9|15423.1|15424.2|15422.1|0
1652470490000|2022-05-13 19:34:50|||||||||4
1652470510000|2022-05-13 19:35:10|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|16
1652470520000|2022-05-13 19:35:20|||||||||1
1652470530000|2022-05-13 19:35:30|||||||||2
1652470540000|2022-05-13 19:35:40|15424.6|15423.1|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|7
1652470560000|2022-05-13 19:36:00|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|1
1652470570000|2022-05-13 19:36:10|15424.9|15423.4|15426.9|15425.4|15426.9|15425.4|15424.9|15423.4|8
1652470580000|2022-05-13 19:36:20|15426.2|15424.7|15426.9|15424.4|15426.9|15424.7|15426.2|15424.4|5
1652470590000|2022-05-13 19:36:30|15425.9||15425.9||15425.9||15425.9||1
1652470610000|2022-05-13 19:36:50|15425.2|15423.7|15424.6|15423.1|15425.2|15423.7|15424.6|15423.1|3
1652470630000|2022-05-13 19:37:10|15423.6|15422.1|15424.6|15423.1|15424.9|15423.1|15423.6|15422.1|6
1652470640000|2022-05-13 19:37:20|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|0
1652470650000|2022-05-13 19:37:30|||||||||2
1652470670000|2022-05-13 19:37:50|15423.6|15422.1|15424.6|15422.1|15424.6|15423.1|15423.6|15422.1|5
1652470680000|2022-05-13 19:38:00||15423.1||15423.1||15423.1||15423.1|0
1652470700000|2022-05-13 19:38:20|15424.1|15422.1|15424.6|15423.1|15424.6|15423.1|15424.1|15422.1|2
1652470720000|2022-05-13 19:38:40||15422.1||15422.1||15422.1||15422.1|0
1652470740000|2022-05-13 19:39:00|15424.2|15423.1|15424.6|15423.1|15424.6|15423.1|15424.1|15422.1|2
1652470770000|2022-05-13 19:39:30|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|1
1652470780000|2022-05-13 19:39:40|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|0
1652470790000|2022-05-13 19:39:50|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|0
1652470800000|2022-05-13 19:40:00|15424.6|15423.1|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|1
1652470810000|2022-05-13 19:40:10|15424.9|15423.4|15424.6|15423.1|15424.9|15423.4|15424.6|15423.1|9
1652470820000|2022-05-13 19:40:20|||||||||1
1652470840000|2022-05-13 19:40:40|||||||||1
1652470850000|2022-05-13 19:40:50|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|17
1652470860000|2022-05-13 19:41:00|15423.9|15422.4|15424.6|15423.1|15425|15423.5|15423.9|15422.4|14
1652470870000|2022-05-13 19:41:10|15425|15423.5|15425|15423.5|15425|15423.5|15425|15423.5|1
1652470880000|2022-05-13 19:41:20|15424.6|15423.1|15425|15423.5|15425|15423.5|15424.6|15423.1|0
1652470890000|2022-05-13 19:41:30|15425.7|15424.2|15426|15423.5|15426|15424.5|15425.6|15423.1|4
1652470900000|2022-05-13 19:41:40|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|0
1652470940000|2022-05-13 19:42:20|15425|15422.5|15424.6|15423.1|15425|15423.1|15424.6|15422.5|2
1652470950000|2022-05-13 19:42:30|15424.2|15422.7|15424.6|15423.1|15424.6|15423.1|15424.2|15422.1|3
1652470960000|2022-05-13 19:42:40|15425|15422.5|15423.6|15422.1|15425|15422.5|15423.6|15422.1|0
1652470980000|2022-05-13 19:43:00|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|1
1652470990000|2022-05-13 19:43:10|15425|15423.5|15424.6|15423.1|15425|15423.5|15424.6|15423.1|11
1652471010000|2022-05-13 19:43:30|15425|15423.5|15424.6|15423.1|15425|15423.5|15424.6|15423.1|0
1652471020000|2022-05-13 19:43:40|||||||||1
1652471030000|2022-05-13 19:43:50|15425|15423.5|15425|15423.5|15425|15423.5|15425|15423.5|0
1652471040000|2022-05-13 19:44:00|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|15424.6|15423.1|0
1652471050000|2022-05-13 19:44:10|15425|15423.5|15424.6|15423.1|15425|15423.5|15424.6|15423.1|1
1652471070000|2022-05-13 19:44:30|||||||||1
1652471090000|2022-05-13 19:44:50|||||||||3
1652471120000|2022-05-13 19:45:20|15423.6|15422.1|15424.6|15422.1|15424.6|15423.1|15423.6|15422.1|6
1652471130000|2022-05-13 19:45:30|15423.6||15423.6||15423.6||15423.6||0
1652471150000|2022-05-13 19:45:50|15423.9|15422.4|15424.6|15422.1|15424.6|15423.1|15423.6|15422.1|21
1652471160000|2022-05-13 19:46:00|15423.6|15423.1|15424.6|15423.1|15424.6|15423.1|15423.6|15423.1|3
1652471180000|2022-05-13 19:46:20|15423.6|15422.1|15424.6|15423.1|15424.6|15423.1|15423.6|15422.1|5
1652471210000|2022-05-13 19:46:50|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|1
1652471220000|2022-05-13 19:47:00|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|2
1652471230000|2022-05-13 19:47:10|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|8
1652471260000|2022-05-13 19:47:40|15422.6|15421.1|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|4
1652471280000|2022-05-13 19:48:00||15421.1||15422.1||15422.1||15421.1|0
1652471290000|2022-05-13 19:48:10|15423.2|15421.1|15423.6|15421.1|15423.6|15422.1|15423.2|15421.1|5
1652471300000|2022-05-13 19:48:20|15423|15421.5|15423.6|15421.1|15423.6|15421.5|15422.6|15421.1|2
1652471320000|2022-05-13 19:48:40|15423.2|15421.7|15423.6|15422.1|15423.6|15422.1|15423.2|15421.7|2
1652471330000|2022-05-13 19:48:50||15421.1||15422.1||15422.1||15421.1|0
1652471360000|2022-05-13 19:49:20|||||||||2
1652471370000|2022-05-13 19:49:30||15421.1||15422.1||15422.1||15421.1|0
1652471390000|2022-05-13 19:49:50|||||||||2
1652471400000|2022-05-13 19:50:00|15423|15421.5|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|1
1652471410000|2022-05-13 19:50:10|15424.6||15424.6||15424.6||15424.6||1
1652471420000|2022-05-13 19:50:20|15424.2|15421.7|15423.6|15422.1|15424.2|15422.1|15423.6|15421.7|0
1652471430000|2022-05-13 19:50:30|15424.6|15423.1|15424.6|15423.1|15425|15423.5|15424.6|15423.1|1
1652471440000|2022-05-13 19:50:40|15425|15423.5|15424.6|15423.1|15425|15423.5|15424.6|15423.1|0
1652471450000|2022-05-13 19:50:50|15425|15423.5|15424.6|15423.1|15425|15423.5|15424.6|15423.1|2
1652471460000|2022-05-13 19:51:00|||||||||6
1652471490000|2022-05-13 19:51:30|15425|15423.5|15426|15424.5|15426|15424.5|15425|15423.5|4
1652471500000|2022-05-13 19:51:40|15425.6|15424.1|15425|15423.5|15426|15424.5|15425|15423.5|5
1652471510000|2022-05-13 19:51:50|15424.6|15423.1|15426|15424.5|15426|15424.5|15424.6|15422.7|0
1652471520000|2022-05-13 19:52:00|15424.6|15423.1|15426|15423.5|15426|15424.5|15424.6|15423.1|7
1652471530000|2022-05-13 19:52:10|15425.6|15424.5|15426|15424.5|15426|15424.5|15425.6|15423.5|2
1652471540000|2022-05-13 19:52:20|15425.6|15423.5|15426|15423.5|15426|15423.8|15424.6|15423.1|6
1652471550000|2022-05-13 19:52:30|15425.3|15423.8|15425.6|15423.1|15425.6|15423.8|15424.6|15423.1|0
1652471560000|2022-05-13 19:52:40|15426|15424.5|15424.6|15423.1|15426|15424.5|15424.6|15423.1|2
1652471590000|2022-05-13 19:53:10|15426|15423.5|15424.6|15423.1|15426|15423.5|15424.6|15423.1|1
1652471610000|2022-05-13 19:53:30|15424.3|15422.8|15424|15422.5|15424.3|15422.8|15424|15422.5|5
1652471620000|2022-05-13 19:53:40|15423.6|15422.1|15423.6|15422.1|15424.6|15422.1|15423.6|15422.1|1
1652471630000|2022-05-13 19:53:50|15424.6|15422.5|15424.6|15422.1|15424.6|15422.5|15423.6|15422.1|4
1652471640000|2022-05-13 19:54:00|15425.1|15423.1|15425|15423.5|15426|15423.8|15424.6|15422.1|0
1652471650000|2022-05-13 19:54:10|15424.6|15423.1|15424.6|15423.1|15426|15423.5|15424.6|15423.1|0
1652471670000|2022-05-13 19:54:30|15426|15423.5|15426|15423.5|15426|15423.8|15424.6|15423.1|37
1652471680000|2022-05-13 19:54:40|15425|15423.1|15426|15423.5|15426|15423.8|15424.6|15423.1|28
1652471690000|2022-05-13 19:54:50|15424.6|15423.1|15426|15423.5|15426|15424.5|15424.6|15423.1|5
1652471700000|2022-05-13 19:55:00|15425.6|15423.1|15426|15423.5|15426|15424.5|15425.6|15423.1|24
1652471710000|2022-05-13 19:55:10|15424.6|15423.1|15424.6|15423.1|15426|15424.5|15424.6|15423.1|31
1652471720000|2022-05-13 19:55:20|15423.6|15422.1|15424.6|15423.1|15424.6|15423.1|15423.6|15422.1|13
1652471730000|2022-05-13 19:55:30||15422.1||15422.1||15422.1||15422.1|9
1652471740000|2022-05-13 19:55:40|15424.2|15422.7|15424.6|15423.1|15424.6|15423.1|15424.2|15422.7|0
1652471760000|2022-05-13 19:56:00|||||||||3
1652471770000|2022-05-13 19:56:10|15425|15423.5|15424.6|15423.1|15425|15423.5|15424.6|15423.1|0
1652471780000|2022-05-13 19:56:20||15422.1||15422.1||15422.1||15422.1|7
1652471790000|2022-05-13 19:56:30|15424|15422.5|15424.6|15423.1|15424.6|15423.1|15423.9|15422.1|14
1652471800000|2022-05-13 19:56:40|15423.9|15422.4|15423.6|15422.1|15423.9|15422.4|15423.6|15422.1|3
1652471810000|2022-05-13 19:56:50|15424.6|15422.5|15423.6|15422.1|15424.6|15422.5|15423.6|15422.1|3
1652471820000|2022-05-13 19:57:00|15424.6|15423.1|15425|15422.5|15425.1|15423.1|15424.6|15422.1|7
1652471830000|2022-05-13 19:57:10|15424.6|15422.1|15423.6|15422.1|15424.6|15422.7|15423.6|15422.1|2
1652471840000|2022-05-13 19:57:20|15423.9|15422.4|15424.6|15422.1|15425|15423.1|15423.9|15422.1|3
1652471850000|2022-05-13 19:57:30|15424.2|15422.7|15424.6|15422.1|15424.6|15422.7|15424.2|15422.1|3
1652471860000|2022-05-13 19:57:40|15424|15423.1|15423.6|15422.1|15424|15423.1|15423.6|15422.1|4
1652471870000|2022-05-13 19:57:50|15424.6|15423.1|15424.6|15422.1|15424.6|15423.1|15424.6|15422.1|31
1652471880000|2022-05-13 19:58:00|15424.2|15422.7|15424.6|15423.1|15424.6|15423.1|15424.2|15422.7|19
1652471890000|2022-05-13 19:58:10|15425|15423.5|15426|15423.5|15426|15423.5|15425|15423.5|10
1652471900000|2022-05-13 19:58:20|15425.6|15424.5|15427|15424.5|15427.3|15424.5|15425.6|15423.5|29
1652471910000|2022-05-13 19:58:30|||||||||2
1652471920000|2022-05-13 19:58:40|15427.3|15424.8|15427|15424.5|15427.3|15425.5|15427|15424.5|19
1652471930000|2022-05-13 19:58:50|15427.3|15424.8|15427|15423.5|15428|15424.8|15427|15423.5|47
1652471940000|2022-05-13 19:59:00|15425|15424.5|15425|15422.5|15425|15424.5|15425|15422.5|1
1652471950000|2022-05-13 19:59:10|15426|15423.5|15426|15422.5|15426|15423.5|15425.6|15422.1|14
1652471960000|2022-05-13 19:59:20|15425.6|15422.1|15424.6|15422.1|15426|15422.5|15424.6|15422|8
1652471970000|2022-05-13 19:59:30||15423.1||15423.1||15423.1||15423.1|1
1652471980000|2022-05-13 19:59:40|15425|15423.5|15425|15423.5|15425|15423.5|15425|15423.5|8
1652471990000|2022-05-13 19:59:50|15426|15424.5|15424.6|15422.1|15426|15424.5|15424.6|15422.1|15
1652681100000|2022-05-16 06:05:00|15437.3|15435.8|15439.7|15438.2|15439.7|15438.2|15437.3|15435.8|26
1652681110000|2022-05-16 06:05:10|15438.9|15437.4|15438.3|15436.8|15438.9|15437.4|15421.5|15420|29
1652681120000|2022-05-16 06:05:20|15439.7|15438.2|15441.7|15440.2|15441.7|15440.2|15439.7|15438.2|76
1652681130000|2022-05-16 06:05:30|15442.7|15441.2|15441.7|15440.2|15442.7|15441.2|15441|15439.2|30
1652681140000|2022-05-16 06:05:40|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|28
1652681150000|2022-05-16 06:05:50|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|42
1652681160000|2022-05-16 06:06:00|15444|15441.5|15444.7|15442.2|15444.7|15443.2|15443.7|15441.2|51
1652681170000|2022-05-16 06:06:10|15444|15442.5|15444.7|15443.2|15445.3|15443.2|15443.7|15442.2|70
1652681180000|2022-05-16 06:06:20|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|7
1652681190000|2022-05-16 06:06:30|15444.7|15443.2|15445.7|15443.2|15445.7|15444.2|15444.3|15442.2|63
1652681200000|2022-05-16 06:06:40|15445.3|15443.8|15446.7|15445.2|15447.7|15445.8|15444.7|15443.2|16
1652681210000|2022-05-16 06:06:50|15447|15445.5|15444.7|15443.2|15447.7|15445.8|15444.7|15443.2|34
1652681220000|2022-05-16 06:07:00|15445.7|15443.5|15444.7|15443.2|15446.7|15445.2|15444.7|15442.8|58
1652681230000|2022-05-16 06:07:10|15445.7|15444.2|15444.7|15443.2|15445.7|15444.2|15444.7|15443.2|12
1652681240000|2022-05-16 06:07:20|15445.7|15444.2|15445.7|15444.2|15445.7|15444.2|15445.7|15443.2|95
1652681250000|2022-05-16 06:07:30|15445.4|15443.9|15442.7|15441.2|15445.4|15443.9|15442.7|15440.8|70
1652681260000|2022-05-16 06:07:40|15441.7|15440.2|15441.7|15440.2|15442|15440.2|15441.3|15439.5|64
1652681270000|2022-05-16 06:07:50|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|20
1652681280000|2022-05-16 06:08:00|15442.7|15441.2|15442.7|15441.2|15443.7|15442.2|15441.7|15440.2|35
1652681290000|2022-05-16 06:08:10|||||||||11
1652681300000|2022-05-16 06:08:20|15443.7|15442.2|15442.7|15441.2|15443.7|15442.2|15442.7|15441.2|24
1652681310000|2022-05-16 06:08:30|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|66
1652681320000|2022-05-16 06:08:40|15443.4|15441.9|15441.7|15440.2|15443.4|15441.9|15441.7|15440.2|33
1652681330000|2022-05-16 06:08:50|15442|15439.5|15441.7|15440.2|15442|15440.2|15440.7|15439.2|17
1652681340000|2022-05-16 06:09:00|||||||||3
1652681350000|2022-05-16 06:09:10|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15
1652681360000|2022-05-16 06:09:20|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|26
1652681370000|2022-05-16 06:09:30|15444.7|15443.2|15443.7|15442.2|15444.7|15443.2|15443.7|15442.2|27
1652681380000|2022-05-16 06:09:40|15442.7|15441.2|15441.7|15440.2|15442.7|15441.2|15441.7|15439.2|89
1652681390000|2022-05-16 06:09:50|15441.3|15439.2|15441.7|15440.2|15442.7|15441.2|15441.3|15438.8|86
1652681400000|2022-05-16 06:10:00|15441|15439.5|15441.7|15440.2|15441.7|15440.2|15440.7|15439.2|26
1652681410000|2022-05-16 06:10:10|15441.3|15439.8|15442.7|15441.2|15442.7|15441.2|15441.3|15439.2|23
1652681420000|2022-05-16 06:10:20|15443.7|15442.2|15442.7|15441.2|15443.7|15442.2|15442.7|15440.2|84
1652681430000|2022-05-16 06:10:30|15442|15440.2|15442.7|15440.2|15442.7|15440.5|15440.7|15439.2|23
1652681440000|2022-05-16 06:10:40|15443.7|15441.2|15443.7|15442.2|15443.7|15442.2|15443.7|15441.2|31
1652681450000|2022-05-16 06:10:50|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|16
1652681460000|2022-05-16 06:11:00|15444.3|15442.8|15442.7|15441.2|15444.3|15442.8|15442.7|15441.2|43
1652681470000|2022-05-16 06:11:10|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|43
1652681480000|2022-05-16 06:11:20|15441.3|15439.8|15441.7|15440.2|15441.7|15440.2|15441|15439.2|7
1652681490000|2022-05-16 06:11:30|15442.7|15441.2|15442.7|15441.2|15443.7|15442.2|15442.7|15441.2|102
1652681500000|2022-05-16 06:11:40|15441.7|15440.2|15442.7|15441.2|15442.7|15441.2|15441.7|15440.2|13
1652681510000|2022-05-16 06:11:50|||||||||9
1652681520000|2022-05-16 06:12:00|15442.9|15441.4|15443.7|15442.2|15443.7|15442.2|15442.9|15441.4|62
1652681530000|2022-05-16 06:12:10|15443.4|15441.9|15441.7|15440.2|15443.4|15441.9|15441.7|15440.2|50
1652681540000|2022-05-16 06:12:20|15441.9|15440.4|15443.7|15442.2|15443.7|15442.2|15441.9|15440.4|22
1652681550000|2022-05-16 06:12:30|15442.7|15441.2|15440.7|15439.2|15442.7|15441.2|15440.7|15439.2|16
1652681560000|2022-05-16 06:12:40|15441.7|15439.5|15440.7|15439.2|15441.7|15439.5|15440.7|15439.2|13
1652681570000|2022-05-16 06:12:50|15441.7|15438.8|15440.7|15439.2|15441.7|15439.2|15440.7|15438.8|3
1652681580000|2022-05-16 06:13:00|15440.3|15438.2|15438.7|15437.2|15440.7|15439.2|15436.9|15434.8|94
1652681590000|2022-05-16 06:13:10|15439.7|15437.5|15440.7|15439.2|15440.7|15439.2|15438.7|15437.2|6
1652681600000|2022-05-16 06:13:20|15441.7|15440.2|15440.7|15439.2|15441.7|15440.2|15440.7|15439.2|21
1652681610000|2022-05-16 06:13:30|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|37
1652681620000|2022-05-16 06:13:40|15440.7|15439.2|15440.7|15439.2|15441|15439.5|15440.7|15439.2|50
1652681640000|2022-05-16 06:14:00|15439.7|15438.2|15421.8|15419.3|15440.7|15438.2|15421.8|15419.3|51
1652681650000|2022-05-16 06:14:10|15436.9|15434.4|15436.3|15434.8|15436.9|15434.8|15435.9|15434.4|5
1652681660000|2022-05-16 06:14:20|15435.3|15433.8|15436.3|15434.8|15436.3|15434.8|15435.3|15433.8|18
1652681670000|2022-05-16 06:14:30|15435.7|15433.8|15435.3|15433.8|15435.7|15434.2|15435.3|15433.8|12
1652681680000|2022-05-16 06:14:40|15435.5|15434|15436.3|15433.8|15436.3|15434.8|15435.3|15433.8|27
1652681690000|2022-05-16 06:14:50|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|0
1652681700000|2022-05-16 06:15:00|15436.3|15434.8|15433.3|15431.8|15436.7|15434.8|15433.3|15431.8|20
1652681710000|2022-05-16 06:15:10|15434.3|15432.8|15433.3|15431.8|15435.7|15433.8|15433.3|15431.8|43
1652681720000|2022-05-16 06:15:20|15433.9|15432.4|15433.3|15431.8|15435.3|15433.8|15433.3|15431.8|33
1652681730000|2022-05-16 06:15:30|15434.3|15432.4|15434.3|15432.8|15434.3|15432.8|15433.3|15431.4|7
1652681740000|2022-05-16 06:15:40|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|15
1652681750000|2022-05-16 06:15:50|15435|15433.5|15433.3|15431.8|15435|15433.5|15433.3|15431.8|2
1652681760000|2022-05-16 06:16:00|15433|15431.5|15432.3|15430.8|15433|15431.5|15431.9|15429.8|13
1652681780000|2022-05-16 06:16:20|15433.3|15431.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|8
1652681790000|2022-05-16 06:16:30|15433.3|15431.2|15434.7|15432.2|15435.7|15433.2|15432.3|15430.8|72
1652681800000|2022-05-16 06:16:40|15434.3|15431.8|15434.3|15432.8|15435.3|15433.8|15434.3|15431.8|3
1652681810000|2022-05-16 06:16:50|15434.5|15433|15436.3|15434.8|15437.3|15435.2|15434.5|15433|21
1652681820000|2022-05-16 06:17:00|15437.3|15435.8|15438.3|15435.8|15438.7|15437.2|15437.3|15434.8|113
1652681830000|2022-05-16 06:17:10|15437.3|15434.8|15436.3|15434.8|15438.3|15434.8|15436.3|15434.8|4
1652681840000|2022-05-16 06:17:20|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|3
1652681850000|2022-05-16 06:17:30|15437|15435.5|15436.3|15433.8|15437.3|15435.5|15435.3|15433.8|8
1652681860000|2022-05-16 06:17:40|15435.3|15432.8|15435.3|15432.8|15435.3|15433.4|15434.3|15432.8|2
1652681870000|2022-05-16 06:17:50|15434.3|15431.8|15433.3|15431.8|15434.7|15432.4|15433.3|15431.8|6
1652681880000|2022-05-16 06:18:00|15434.3|15432.8|15434.3|15431.8|15434.3|15432.8|15433.3|15431.4|114
1652681890000|2022-05-16 06:18:10|15433.7|15432.2|15434.3|15431.8|15434.3|15432.2|15433.3|15431.8|2
1652681900000|2022-05-16 06:18:20|15434.7|15432.8|15432.3|15430.8|15434.7|15432.8|15432.3|15430.8|11
1652681910000|2022-05-16 06:18:30|15433.3||15432.3||15433.3||15432.3||18
1652681920000|2022-05-16 06:18:40|15433.3|15431.8|15433.3|15431.8|15433.3|15431.8|15432.3|15430.4|31
1652681930000|2022-05-16 06:18:50|15432.3|15430.8|15433.3|15431.8|15433.3|15431.8|15432.3|15430.8|4
1652681940000|2022-05-16 06:19:00|||||||||2
1652681950000|2022-05-16 06:19:10|15434.7|15432.2|15433.3|15431.8|15434.7|15432.8|15433.3|15430.8|27
1652681960000|2022-05-16 06:19:20|15433.5|15432|15433.3|15431.8|15434.3|15432.8|15433.3|15431.8|37
1652681970000|2022-05-16 06:19:30||15430.8||15430.8||15430.8||15430.8|5
1652681980000|2022-05-16 06:19:40|15432.3||15432.3||15432.3||15432.3||3
1652681990000|2022-05-16 06:19:50|15432.5|15431|15432.3|15430.8|15433.7|15431.8|15432.3|15430.4|26
1652682000000|2022-05-16 06:20:00|15431.3|15429.8|15433.5|15432|15433.5|15432|15431.3|15429.8|53
1652682010000|2022-05-16 06:20:10|15434.3|15432.8|15434.3|15431.8|15434.3|15432.8|15434.3|15431.8|6
1652682020000|2022-05-16 06:20:20|15433.7|15432.2|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|3
1652682030000|2022-05-16 06:20:30|15435.3|15433.4|15435.3|15432.8|15435.3|15433.8|15434.3|15432.8|23
1652682040000|2022-05-16 06:20:40|15435|15433.5|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|6
1652682050000|2022-05-16 06:20:50|15434.7|15433.2|15435.3|15432.8|15435.3|15433.8|15434.7|15432.8|2
1652682060000|2022-05-16 06:21:00|15434.9|15433.4|15434.3|15432.8|15436.3|15434.4|15434.3|15432.8|29
1652682080000|2022-05-16 06:21:20|15435.3|15433.4|15434.3|15432.8|15435.3|15433.8|15434.3|15432.4|45
1652682090000|2022-05-16 06:21:30|15434.9|15432.4|15435.3|15433.8|15436.3|15434.2|15434.9|15432.4|15
1652682100000|2022-05-16 06:21:40|15436|15434.5|15438.7|15437.2|15438.7|15437.2|15422.5|15420|97
1652682110000|2022-05-16 06:21:50|15438.3|15436.2|15439.7|15438.2|15439.7|15438.2|15438.3|15435.8|36
1652682120000|2022-05-16 06:22:00|15438.7|15437.2|15437.3|15435.8|15439|15437.2|15437.3|15435.8|13
1652682130000|2022-05-16 06:22:10|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|2
1652682140000|2022-05-16 06:22:20|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15436.3|15434.8|7
1652682150000|2022-05-16 06:22:30|15436.3|15434.8|15437.3|15434.8|15437.3|15434.8|15436.3|15434.4|2
1652682160000|2022-05-16 06:22:40||15435.8||15435.8||15435.8||15435.8|71
1652682170000|2022-05-16 06:22:50|15439.3|15437.8|15439.7|15438.2|15439.7|15438.2|15439.3|15437.8|120
1652682180000|2022-05-16 06:23:00|15439.9|15438.4|15439.7|15438.2|15439.9|15438.4|15439.7|15438.2|37
1652682190000|2022-05-16 06:23:10|15438.7|15437.2|15438.7|15437.2|15438.7|15437.2|15436.5|15435|42
1652682200000|2022-05-16 06:23:20|15439.3|15436.8|15437.3|15435.8|15439.3|15436.8|15437.3|15435.8|30
1652682220000|2022-05-16 06:23:40||15434.8||15434.8||15434.8||15434.8|2
1652682230000|2022-05-16 06:23:50|15436.7|15435.2|15436.3|15433.8|15436.7|15435.2|15435.7|15433.8|4
1652682240000|2022-05-16 06:24:00||15434.8||15434.8||15434.8||15434.8|14
1652682260000|2022-05-16 06:24:20|||||||||4
1652682270000|2022-05-16 06:24:30|15435.3|15433.8|15432.3|15430.8|15435.3|15433.8|15432.3|15430.8|37
1652682280000|2022-05-16 06:24:40|15431.3|15429.8|15431.3|15429.8|15431.3|15429.8|15431.3|15429.8|4
1652682290000|2022-05-16 06:24:50|15430.3|15428.8|15430.3|15427.8|15430.7|15428.8|15429.9|15427.8|20
1652682300000|2022-05-16 06:25:00|15429.3|15428.5|15429.3|15427.8|15430.3|15428.8|15428.3|15426.8|79
1652682310000|2022-05-16 06:25:10|15430.3|15428.8|15429.3|15427.8|15430.7|15428.8|15429.3|15427.8|26
1652682330000|2022-05-16 06:25:30|15429.9|15427.4|15429.3|15427.8|15430.3|15428.8|15429.3|15427.4|61
1652682340000|2022-05-16 06:25:40|15430|15428.5|15429.3|15427.8|15430.7|15428.8|15429.3|15427.8|48
1652682350000|2022-05-16 06:25:50|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|15429.7|15427.8|3
1652682360000|2022-05-16 06:26:00|15430.7|15428.2|15431.3|15429.8|15432.3|15430.8|15429.7|15427.8|25
1652682370000|2022-05-16 06:26:10|15430.3|15428.8|15430.3|15428.8|15431.3|15428.8|15429.5|15427.8|28
1652682380000|2022-05-16 06:26:20|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|5
1652682400000|2022-05-16 06:26:40|15430.3|15428.8|15430.3|15428.8|15431.7|15430.2|15430.3|15428.8|10
1652682420000|2022-05-16 06:27:00|15431.7|15430.2|15430.3|15428.8|15431.7|15430.2|15430.3|15428.8|160
1652682430000|2022-05-16 06:27:10|15431.3|15429.8|15431.7|15430.2|15431.7|15430.2|15431.3|15429.8|119
1652682440000|2022-05-16 06:27:20|15429.9|15428.4|15432.7|15431.2|15432.7|15431.2|15429.9|15428.4|112
1652682450000|2022-05-16 06:27:30|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|7
1652682480000|2022-05-16 06:28:00|||||||||1
1652682490000|2022-05-16 06:28:10|||||||||3
1652682500000|2022-05-16 06:28:20|15430.3|15428.8|15431.7|15430.2|15431.7|15430.2|15429.3|15427.8|74
1652682520000|2022-05-16 06:28:40|15430.3|15428.8|15431.7|15430.2|15431.7|15430.2|15429.3|15427.8|27
1652682530000|2022-05-16 06:28:50|15431.3|15429.2|15430.3|15428.8|15431.3|15429.4|15430.3|15428.8|4
1652682540000|2022-05-16 06:29:00|15430.5|15429|15431.7|15430.2|15432.7|15430.5|15430.5|15429|42
1652682550000|2022-05-16 06:29:10|15431.3|15428.8|15431.3|15428.8|15431.3|15428.8|15431.3|15428.8|11
1652682560000|2022-05-16 06:29:20|15430.3|15429.2|15431.3|15428.8|15431.3|15429.2|15430.3|15428.8|9
1652682570000|2022-05-16 06:29:30|15430.7|15429.2|15431.3|15428.8|15431.7|15430.2|15430.3|15428.8|4
1652682580000|2022-05-16 06:29:40|15430.3|15429|15431.7|15430.2|15431.7|15430.2|15430.3|15429|2
1652682600000|2022-05-16 06:30:00|15431.9|15430.4|15430.3|15428.8|15432.7|15430.4|15430.3|15428.8|23
1652682610000|2022-05-16 06:30:10|15431.3|15429.2|15431.7|15430.2|15431.7|15430.2|15430.3|15428.4|3
1652682630000|2022-05-16 06:30:30|15432.7|15431.2|15433.7|15432.2|15434.7|15433.2|15432.7|15431.2|50
1652682640000|2022-05-16 06:30:40|15433|15431.2|15433.7|15431.2|15433.7|15431.8|15432.7|15430.8|16
1652682650000|2022-05-16 06:30:50|15433|15431.5|15430.3|15428.8|15433|15431.5|15429.3|15427.8|44
1652682660000|2022-05-16 06:31:00|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|16
1652682670000|2022-05-16 06:31:10|15428.5|15427|15429.3|15426.8|15429.3|15427.8|15428.3|15426.8|24
1652682680000|2022-05-16 06:31:20|15427.3|15427.8|15426.3|15424.8|15427.7|15427.8|15425.9|15423.8|27
1652682690000|2022-05-16 06:31:30|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|28
1652682700000|2022-05-16 06:31:40|15428.3|15426.8|15426.3|15424.8|15428.7|15426.8|15426.3|15424.8|22
1652682710000|2022-05-16 06:31:50|15425.9|15423.8|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|24
1652682720000|2022-05-16 06:32:00|15425.3|15423.8|15425.3|15423.8|15425.7|15423.8|15424.3|15422.8|33
1652682730000|2022-05-16 06:32:10|||||||||4
1652682740000|2022-05-16 06:32:20|15424.7|15422.8|15425.3|15422.8|15425.3|15423.8|15424.3|15422.8|20
1652682750000|2022-05-16 06:32:30|15424.3|15423.8|15425.3|15423.8|15426.3|15424.8|15424.3|15423.8|12
1652682760000|2022-05-16 06:32:40|15423.3|15421.8|15422.3|15420.8|15423.3|15421.8|15422.3|15420.8|179
1652682770000|2022-05-16 06:32:50|||||||||89
1652682780000|2022-05-16 06:33:00|15423.3|15421.8|15425.3|15423.8|15425.3|15423.8|15423.3|15421.8|235
1652682790000|2022-05-16 06:33:10|15426.3||15425.3||15426.3||15425.3||46
1652682800000|2022-05-16 06:33:20|15425.7|15424.2|15425.3|15423.8|15426.8|15424.8|15425.3|15423.8|20
1652682810000|2022-05-16 06:33:30|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15426.3|15423.8|9
1652682820000|2022-05-16 06:33:40|15427.3||15426.3||15427.3||15426.3||58
1652682830000|2022-05-16 06:33:50|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|14
1652682840000|2022-05-16 06:34:00|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|38
1652682850000|2022-05-16 06:34:10|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|2
1652682860000|2022-05-16 06:34:20|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|24
1652682870000|2022-05-16 06:34:30|15425.3|15422.8|15424.3|15422.8|15425.3|15422.8|15423.3|15421.8|68
1652682880000|2022-05-16 06:34:40|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|15
1652682890000|2022-05-16 06:34:50|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|1
1652682900000|2022-05-16 06:35:00|15424.7|15422.2|15423.3|15420.8|15424.7|15422.4|15423.3|15420.8|9
1652682910000|2022-05-16 06:35:10|15422.7|15420.2|15420.3|15418.8|15422.7|15420.2|15420.3|15418.8|73
1652682920000|2022-05-16 06:35:20|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15419.3|15416.8|61
1652682930000|2022-05-16 06:35:30|15417.9|15416.4|15420.3|15418.8|15420.3|15418.8|15417.9|15416.4|65
1652682940000|2022-05-16 06:35:40|15420.9|15418.4|15421.3|15418.8|15421.3|15419.8|15420.3|15418.4|65
1652682950000|2022-05-16 06:35:50|15420.7|15419.2|15420.3|15418.8|15421.3|15419.8|15420.1|15417.8|38
1652682960000|2022-05-16 06:36:00|15419.3|15417.8|15421.3|15419.8|15421.3|15419.8|15419.3|15417.8|58
1652682970000|2022-05-16 06:36:10|15420.7|15419.2|15423.3|15421.8|15423.3|15421.8|15420.7|15419.2|126
1652682980000|2022-05-16 06:36:20||15420.8||15420.8||15420.8||15420.8|5
1652682990000|2022-05-16 06:36:30|15424.3|15421.8|15426.3|15424.8|15426.3|15424.8|15423.9|15421.8|167
1652683000000|2022-05-16 06:36:40|15426.5|15425|15428.3|15426.8|15428.7|15426.8|15426.5|15425|64
1652683010000|2022-05-16 06:36:50|||||||||39
1652683020000|2022-05-16 06:37:00|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15424.8|58
1652683030000|2022-05-16 06:37:10|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15427.3|15425.8|51
1652683040000|2022-05-16 06:37:20|15427.1|15425.6|15426.3|15424.8|15427.1|15425.6|15426.3|15424.8|22
1652683050000|2022-05-16 06:37:30|15427.3|15425.8|15427.1|15425.6|15427.3|15425.8|15426.3|15424.4|44
1652683060000|2022-05-16 06:37:40|15426.3|15424.8|15427.3|15425.8|15427.3|15425.8|15426.3|15424.4|17
1652683070000|2022-05-16 06:37:50|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|18
1652683080000|2022-05-16 06:38:00|15429.3|15427.4|15428.3|15426.8|15429.3|15427.8|15427.3|15425.8|18
1652683090000|2022-05-16 06:38:10|15428.9|15426.4|15430.3|15427.8|15430.3|15427.8|15428.3|15426.4|13
1652683100000|2022-05-16 06:38:20|15429.1|15427.6|15427.3|15425.8|15429.3|15427.6|15427.3|15425.8|22
1652683110000|2022-05-16 06:38:30|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|24
1652683120000|2022-05-16 06:38:40|15427.3|15425.8|15427.3|15425.8|15428.7|15426.8|15427.3|15425.8|72
1652683130000|2022-05-16 06:38:50|15428.3|15426.8|15427.3|15424.8|15428.3|15426.8|15426.9|15424.4|30
1652683140000|2022-05-16 06:39:00|15426.9|15425.4|15427.3|15425.8|15427.3|15425.8|15426.9|15424.8|11
1652683150000|2022-05-16 06:39:10|15427.1|15424.8|15426.3|15424.8|15427.1|15425.8|15426.3|15424.8|3
1652683160000|2022-05-16 06:39:20|15426.1|15424.6|15425.7|15423.2|15426.1|15424.6|15424.3|15422.8|22
1652683170000|2022-05-16 06:39:30|15425.3|15422.8|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|8
1652683180000|2022-05-16 06:39:40|15425.1|15423.6|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|8
1652683190000|2022-05-16 06:39:50|15425.1|15423.6|15425.3|15423.8|15425.3|15423.8|15424.3|15422.4|14
1652683200000|2022-05-16 06:40:00|15426.3|15424.4|15427.3|15424.8|15427.3|15425.8|15425.9|15424.4|14
1652683210000|2022-05-16 06:40:10|15426.9|15425.4|15426.3|15424.8|15427.7|15425.8|15426.3|15424.8|4
1652683220000|2022-05-16 06:40:20|15425.7|15423.8|15425.3|15423.8|15426.3|15424.2|15425.3|15423.8|9
1652683230000|2022-05-16 06:40:30|15426.3|15424.8|15425.3|15423.8|15426.3|15424.8|15425.3|15423.8|8
1652683240000|2022-05-16 06:40:40|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15
1652683250000|2022-05-16 06:40:50|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|15
1652683260000|2022-05-16 06:41:00|15427.9|15426.4|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|66
1652683270000|2022-05-16 06:41:10|15427.3|15425.8|15427.3|15425.8|15427.5|15426|15427.3|15425.8|23
1652683280000|2022-05-16 06:41:20|15427.5|15426|15429.3|15427.8|15430.3|15428.8|15427.5|15425.8|23
1652683290000|2022-05-16 06:41:30|15430.1|15428.6|15430.3|15428.8|15431.3|15428.8|15429.9|15427.8|28
1652683300000|2022-05-16 06:41:40|15431.4|15427.8|15430.3|15428.8|15431.4|15429.9|15430.3|15427.8|19
1652683310000|2022-05-16 06:41:50|15431.7|15430.2|15430.3|15428.8|15431.7|15430.2|15429.5|15427.7|138
1652683320000|2022-05-16 06:42:00|15429.7|15427.8|15429.3|15427.8|15429.7|15428.2|15429.3|15427.8|29
1652683330000|2022-05-16 06:42:10|15429.7|15428.2|15432.7|15430.2|15432.7|15431.2|15429.7|15428.2|175
1652683340000|2022-05-16 06:42:20|||||||||1
1652683350000|2022-05-16 06:42:30|15432.1|15430.6|15432.7|15431.2|15432.7|15431.2|15431.7|15430.2|29
1652683360000|2022-05-16 06:42:40|15432.9|15431.4|15431.7|15430.2|15433.7|15432.2|15431.7|15430.2|43
1652683380000|2022-05-16 06:43:00|15431.9|15430.4|15431.7|15430.2|15432.7|15431.2|15431.7|15430.2|33
1652683390000|2022-05-16 06:43:10|||||||||10
1652683400000|2022-05-16 06:43:20|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|16
1652683410000|2022-05-16 06:43:30|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15430.8|43
1652683420000|2022-05-16 06:43:40|15434.7|15433.2|15432.7|15431.2|15434.7|15433.2|15432.7|15431.2|19
1652683430000|2022-05-16 06:43:50|15433.7|15432.2|15434.7|15433.2|15434.7|15433.2|15433.7|15432.2|4
1652683440000|2022-05-16 06:44:00|15433.7|15432.2|15434.7|15433.2|15435.1|15433.2|15433.7|15431.8|5
1652683450000|2022-05-16 06:44:10|15433.7|15432.2|15433.7|15432.2|15433.7|15432.2|15433.7|15432.2|7
1652683460000|2022-05-16 06:44:20|15434.7|15433.2|15434.7|15433.2|15434.7|15433.2|15434.3|15432.2|12
1652683470000|2022-05-16 06:44:30|15433.7|15432.2|15433.7|15432.2|15434.7|15432.6|15433.7|15432.2|7
1652683480000|2022-05-16 06:44:40|15434.3|15431.8|15434.7|15433.2|15434.7|15433.2|15434.3|15431.8|0
1652683490000|2022-05-16 06:44:50|15435.7|15433.8|15435.7|15434.2|15435.7|15434.2|15435.3|15433.8|4
1652683500000|2022-05-16 06:45:00|15435.4|15433.9|15436.7|15435.2|15436.7|15435.2|15434.7|15433.2|55
1652683510000|2022-05-16 06:45:10|15436.9|15434.2|15437.7|15436.2|15437.7|15436.2|15436.9|15434.2|150
1652683520000|2022-05-16 06:45:20|15438.7|15437.2|15437.7|15436.2|15438.7|15437.2|15437.7|15436.2|77
1652683530000|2022-05-16 06:45:30|15438.3|15436.8|15438.7|15437.2|15438.7|15437.2|15438.3|15436.8|2
1652683540000|2022-05-16 06:45:40|||||||||3
1652683550000|2022-05-16 06:45:50|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|16
1652683560000|2022-05-16 06:46:00|15440.1|15437.6|15439.7|15437.2|15440.1|15437.6|15439.7|15437.2|22
1652683570000|2022-05-16 06:46:10|15439.3|15438.2|15440.7|15439.2|15440.7|15439.2|15439.3|15437.2|62
1652683580000|2022-05-16 06:46:20|15438.7|15437.2|15438.7|15437.2|15439.7|15438.2|15438.3|15436.2|312
1652683600000|2022-05-16 06:46:40|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|9
1652683610000|2022-05-16 06:46:50|15440.7|15439.2|15441.7|15440.2|15443.1|15440.6|15440.7|15439.2|65
1652683620000|2022-05-16 06:47:00|15442.1|15440.6|15442.7|15441.2|15442.7|15441.2|15442.1|15440.2|65
1652683630000|2022-05-16 06:47:10|15443.7|15442.2|15443.7|15442.2|15444.7|15442.8|15443.7|15442.2|71
1652683640000|2022-05-16 06:47:20|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|98
1652683650000|2022-05-16 06:47:30|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|29
1652683660000|2022-05-16 06:47:40|15442.7|15441.2|15440.7|15438.2|15442.7|15441.2|15440.7|15438.2|153
1652683670000|2022-05-16 06:47:50|15440.3|15438.8|15438.7|15437.2|15440.3|15438.8|15438.7|15437.2|21
1652683680000|2022-05-16 06:48:00|15440.1|15437.6|15438.7|15436.2|15440.1|15438.2|15437.7|15435.8|81
1652683690000|2022-05-16 06:48:10|15437.7|15435.8|15436.7|15435.2|15438.3|15436.2|15436.7|15435.2|25
1652683700000|2022-05-16 06:48:20|15437.7|15436.2|15437.7|15436.2|15437.7|15436.2|15437.7|15436.2|17
1652683710000|2022-05-16 06:48:30|15437.9|15436.4|15438.7|15437.2|15438.7|15437.2|15437.9|15436.4|26
1652683720000|2022-05-16 06:48:40|15439.7|15438.2|15440.7|15438.2|15440.7|15438.2|15439.7|15438.2|6
1652683730000|2022-05-16 06:48:50|15440.3|15438.8|15441.7|15440.2|15441.7|15440.2|15440.3|15438.8|33
1652683740000|2022-05-16 06:49:00|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|89
1652683750000|2022-05-16 06:49:10|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|21
1652683760000|2022-05-16 06:49:20|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|21
1652683770000|2022-05-16 06:49:30|15443.3|15440.8|15442.7|15441.2|15443.3|15441.2|15442.7|15440.8|7
1652683780000|2022-05-16 06:49:40|15443.7|15442.2|15444.7|15443.2|15445.1|15443.2|15443.7|15442.2|52
1652683790000|2022-05-16 06:49:50|15446.1|15444.6|15444.7|15442.2|15446.1|15444.6|15443.7|15442.2|64
1652683800000|2022-05-16 06:50:00|15444.3|15442.8|15443.7|15442.2|15445.1|15443.2|15443.7|15442.2|15
1652683810000|2022-05-16 06:50:10|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|8
1652683820000|2022-05-16 06:50:20||15442.2||15442.2||15442.2||15442.2|13
1652683830000|2022-05-16 06:50:30|15443.7|15441.6|15443.7|15441.2|15444.1|15441.6|15443.7|15441.2|5
1652683840000|2022-05-16 06:50:40|15443.1|15441.6|15444.7|15443.2|15446.1|15444.6|15442.7|15441.2|156
1652683850000|2022-05-16 06:50:50|15443.7|15442.2|15443.7|15442.2|15444.1|15442.2|15443.3|15441.2|75
1652683860000|2022-05-16 06:51:00|15442.9|15441.4|15442.7|15441.2|15443.7|15441.4|15442.7|15441.2|10
1652683870000|2022-05-16 06:51:10|15443.3|15440.8|15444.7|15443.2|15444.7|15443.2|15443.3|15440.8|33
1652683880000|2022-05-16 06:51:20|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|3
1652683890000|2022-05-16 06:51:30|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|16
1652683900000|2022-05-16 06:51:40|15443.7|15442.2|15444.7|15443.2|15445.1|15443.2|15443.7|15441.7|29
1652683920000|2022-05-16 06:52:00|15444.4|15442.2|15443.7|15442.2|15444.4|15442.9|15443.7|15442.2|20
1652683930000|2022-05-16 06:52:10|15444.7|15443.2|15446.1|15444.6|15446.1|15444.6|15444.7|15443.2|21
1652683940000|2022-05-16 06:52:20|15444.7|15443.2|15443.7|15442.2|15444.7|15443.2|15443.7|15442.2|49
1652683950000|2022-05-16 06:52:30|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|65
1652683960000|2022-05-16 06:52:40|15445.7|15442.8|15446.1|15444.6|15446.1|15444.6|15444.7|15442.8|11
1652683970000|2022-05-16 06:52:50|15445.7|15443.2|15447.1|15445.6|15447.1|15445.6|15444.7|15443.2|95
1652683980000|2022-05-16 06:53:00|15448.1|15446.2|15448.1|15446.6|15448.1|15446.6|15447.1|15445.6|107
1652683990000|2022-05-16 06:53:10|15447.1|15445.6|15448.1|15446.6|15448.4|15446.6|15447.1|15445.6|88
1652684000000|2022-05-16 06:53:20|15448.3|15446.8|15448.1|15446.6|15449.1|15447.6|15448.1|15446.6|48
1652684010000|2022-05-16 06:53:30|15449.1|15446.8|15449.1|15446.6|15449.1|15446.8|15448.3|15446.6|18
1652684020000|2022-05-16 06:53:40|15448.1|15447.6|15448.1|15446.6|15450.1|15448.6|15448.1|15446.6|175
1652684030000|2022-05-16 06:53:50|15448.3|15446.8|15451.1|15448.6|15451.1|15449.6|15448.3|15446.8|154
1652684040000|2022-05-16 06:54:00|15450.1|15449.2|15450.1|15448.6|15451.1|15449.6|15449.1|15447.2|188
1652684050000|2022-05-16 06:54:10|15451.1|15449.2|15450.1|15448.6|15451.1|15449.6|15450.1|15448.6|39
1652684060000|2022-05-16 06:54:20|15451.1|15449.6|15451.1|15448.6|15451.4|15449.6|15451.1|15448.6|24
1652684070000|2022-05-16 06:54:30|15450.1|15449.2|15451.1|15449.6|15451.4|15449.6|15450.1|15448.6|13
1652684080000|2022-05-16 06:54:40|15452.1|15450.6|15452.1|15450.6|15452.1|15450.6|15451.1|15449.6|90
1652684090000|2022-05-16 06:54:50|15451.1|15449.6|15452.1|15449.6|15452.8|15451.3|15451.1|15449.6|131
1652684100000|2022-05-16 06:55:00|15451.1|15449.2|15450.1|15448.6|15452.1|15450.6|15450.1|15448.6|57
1652684110000|2022-05-16 06:55:10|15451.1|15449.6|15451.1|15449.6|15451.1|15449.6|15451.1|15449.6|12
1652684120000|2022-05-16 06:55:20|15450.1|15448.6|15450.1|15448.6|15451.1|15449.6|15450.1|15448.6|58
1652684130000|2022-05-16 06:55:30|15451.4|15448.9|15450.1|15448.6|15451.4|15449.6|15450.1|15448.6|25
1652684140000|2022-05-16 06:55:40|15449.7|15447.6|15450.1|15448.6|15450.1|15448.6|15449.1|15447.2|44
1652684150000|2022-05-16 06:55:50|||||||||62
1652684160000|2022-05-16 06:56:00|15451.1|15449.6|15452.1|15450.6|15452.1|15450.6|15450.1|15448.6|86
1652684170000|2022-05-16 06:56:10|15452.4|15449.9|15452.1|15450.6|15452.4|15450.6|15450.1|15448.6|205
1652684180000|2022-05-16 06:56:20|15451.1|15449.6|15452.1|15450.6|15452.1|15450.6|15451.1|15449.6|30
1652684190000|2022-05-16 06:56:30|15451.1|15449.6|15453.1|15451.6|15453.1|15451.6|15451.1|15449.6|42
1652684200000|2022-05-16 06:56:40|15454.1|15452.6|15454.1|15452.6|15454.1|15452.6|15453.1|15451.6|51
1652684210000|2022-05-16 06:56:50|15453.1|15451.6|15455.1|15453.6|15455.1|15453.6|15453.1|15451.6|108
1652684220000|2022-05-16 06:57:00|15454.7|15452.2|15454.1|15452.6|15454.7|15452.6|15454.1|15452.2|22
1652684230000|2022-05-16 06:57:10|15453.1|15451.6|15453.1|15451.6|15453.1|15451.6|15452.1|15450.2|85
1652684240000|2022-05-16 06:57:20|15451.1|15449.6|15450.1|15448.6|15451.1|15449.6|15449.7|15447.6|193
1652684250000|2022-05-16 06:57:30|15449.1|15447.6|15448.1|15446.6|15449.1|15447.6|15448.1|15446.6|37
1652684260000|2022-05-16 06:57:40|15448.4|15446.9|15448.1|15446.6|15449.1|15447.6|15447.1|15445.6|191
1652684270000|2022-05-16 06:57:50|15447.1|15445.6|15447.1|15445.6|15447.1|15445.6|15446.1|15443.6|88
1652684280000|2022-05-16 06:58:00|15447.3|15445.8|15447.1|15445.6|15448.1|15446.6|15447.1|15445.6|71
1652684290000|2022-05-16 06:58:10|15448.1|15446.6|15447.1|15445.6|15449.1|15447.6|15447.1|15445.6|50
1652684300000|2022-05-16 06:58:20|15446.8|15445.3|15446.1|15444.6|15447.1|15445.6|15445.7|15443.2|368
1652684310000|2022-05-16 06:58:30|15445.4|15443.9|15446.1|15444.6|15446.1|15444.6|15445.1|15443.6|46
1652684320000|2022-05-16 06:58:40|15446.3|15444.8|15446.1|15444.6|15447.1|15445.6|15446.1|15444.6|66
1652684330000|2022-05-16 06:58:50|15447.1|15445.6|15448.1|15446.6|15448.1|15446.6|15447.1|15445.6|29
1652684340000|2022-05-16 06:59:00|15449.1|15447.6|15449.1|15447.6|15449.1|15447.6|15449.1|15447.6|35
1652684350000|2022-05-16 06:59:10|15448.4|15446.6|15449.1|15447.6|15449.1|15447.6|15448.1|15446.6|64
1652684360000|2022-05-16 06:59:20|||||||||14
1652684370000|2022-05-16 06:59:30|15449.4|15446.6|15449.1|15447.6|15449.4|15447.6|15449.1|15446.6|2
1652684380000|2022-05-16 06:59:40|15448.1|15446.6|15448.1|15446.6|15448.1|15446.6|15448.1|15446.6|15
1652684390000|2022-05-16 06:59:50|15449.1|15447.6|15449.1|15447.6|15449.8|15448.3|15449.1|15447.6|156
1652684400000|2022-05-16 07:00:00|15450.1|15448.6|15446.1|15444.6|15450.1|15448.6|15446.1|15444.6|200
1652684410000|2022-05-16 07:00:10|15445.1|15443.6|15446.1|15443.6|15446.1|15444.6|15444.7|15442.2|122
1652684420000|2022-05-16 07:00:20|15445.7|15444.2|15451.1|15448.6|15451.4|15449.6|15445.7|15444.2|125
1652684430000|2022-05-16 07:00:30|15449.1|15447.6|15448.1|15446.6|15450.1|15447.6|15448.1|15446.6|51
1652684440000|2022-05-16 07:00:40|15447.8|15446.3|15444.7|15442.2|15447.8|15446.3|15444.7|15442.2|62
1652684450000|2022-05-16 07:00:50|15444.3|15441.8|15446.1|15444.6|15446.1|15444.6|15444.1|15441.8|178
1652684460000|2022-05-16 07:01:00|15446.7|15444.2|15442.7|15441.2|15447.1|15444.6|15442.7|15441.1|398
1652684470000|2022-05-16 07:01:10|15442.9|15441.4|15447.1|15445.6|15447.1|15445.6|15442.7|15441.2|562
1652684480000|2022-05-16 07:01:20|15448.1|15446.6|15449.1|15447.6|15449.1|15447.6|15448.1|15446.6|161
1652684490000|2022-05-16 07:01:30|15448.4|15446.6|15445.1|15443.6|15449.1|15447.6|15445.1|15443.6|179
1652684500000|2022-05-16 07:01:40|15446.1|15444.6|15448.1|15446.6|15448.1|15446.6|15445.1|15443.2|131
1652684510000|2022-05-16 07:01:50|15447.7|15445.2|15448.1|15446.6|15448.1|15446.6|15447.7|15445.2|52
1652684520000|2022-05-16 07:02:00|15447.8|15446.3|15449.1|15446.6|15449.1|15447.6|15447.3|15445.2|292
1652684530000|2022-05-16 07:02:10|15448.1|15447.6|15448.1|15446.6|15449.1|15447.6|15447.1|15445.6|208
1652684540000|2022-05-16 07:02:20|15448.3|15446.8|15452.1|15450.6|15453.1|15451.6|15448.3|15446.8|370
1652684550000|2022-05-16 07:02:30|15453.1|15451.6|15452.1|15450.6|15453.1|15451.6|15452.1|15450.6|193
1652684560000|2022-05-16 07:02:40|15451.1|15449.6|15448.1|15445.6|15451.1|15449.6|15448.1|15445.6|152
1652684570000|2022-05-16 07:02:50|15447.1|15445.1|15450.1|15448.6|15450.1|15448.6|15447.1|15445.1|290
1652684580000|2022-05-16 07:03:00|15450.7|15448.2|15448.1|15446.6|15451.1|15448.9|15448.1|15446.6|156
1652684590000|2022-05-16 07:03:10|15448.3|15446.8|15451.1|15449.6|15452.1|15450.6|15448.3|15446.8|226
1652684600000|2022-05-16 07:03:20|15452.1|15450.6|15453.1|15451.6|15454.1|15452.6|15450.1|15448.6|388
1652684610000|2022-05-16 07:03:30|15454.1|15451.3|15452.1|15450.6|15454.1|15451.3|15451.1|15449.2|174
1652684620000|2022-05-16 07:03:40|15453.1|15451.6|15449.1|15447.6|15453.1|15451.6|15449.1|15447.6|189
1652684630000|2022-05-16 07:03:50|15450.1|15448.6|15448.1|15446.6|15450.1|15448.6|15447.8|15446.2|236
1652684640000|2022-05-16 07:04:00|15449.1|15447.6|15445.1|15443.6|15449.1|15447.6|15444.7|15443.2|238
1652684650000|2022-05-16 07:04:10|15443.9|15442.4|15442.7|15441.2|15445.1|15443.6|15442.7|15440.8|196
1652684660000|2022-05-16 07:04:20|15442.4|15440.9|15441.7|15439.2|15442.7|15441.2|15440.7|15439.2|115
1652684670000|2022-05-16 07:04:30|15442.1|15440.2|15441.7|15440.2|15442.1|15440.2|15440.7|15439.2|60
1652684680000|2022-05-16 07:04:40|15442.7|15439.2|15440.7|15439.2|15442.7|15439.6|15440.7|15439.2|150
1652684690000|2022-05-16 07:04:50|15439.7|15438.2|15441.7|15440.2|15441.7|15440.2|15439.7|15438.2|114
1652684700000|2022-05-16 07:05:00|15440.7|15439.2|15441.7|15440.2|15442.7|15441.2|15440.7|15439.2|150
1652684710000|2022-05-16 07:05:10|15442.7|15441.2|15439.7|15438.2|15442.7|15441.2|15439.7|15438.2|224
1652684720000|2022-05-16 07:05:20|15438.7|15437.2|15439.7|15438.2|15439.7|15438.2|15438.7|15437.2|228
1652684730000|2022-05-16 07:05:30|15440.7|15439.2|15442.7|15441.2|15442.7|15441.2|15440.7|15439.2|112
1652684740000|2022-05-16 07:05:40|15443.7|15442.2|15446.1|15444.6|15446.1|15444.6|15443.7|15442.2|101
1652684750000|2022-05-16 07:05:50|15445.8|15444.3|15439.7|15438.2|15446.1|15444.6|15439.7|15438.2|431
1652684760000|2022-05-16 07:06:00|15440.7|15439.2|15439.7|15438.2|15440.7|15439.2|15439.7|15438.2|125
1652684770000|2022-05-16 07:06:10|15440.7|15439.2|15438.7|15437.2|15440.7|15439.2|15438.7|15437.2|66
1652684780000|2022-05-16 07:06:20|15439.7|15438.2|15439.7|15438.2|15440.7|15439.2|15438.7|15437.2|42
1652684790000|2022-05-16 07:06:30|15438.7|15437.2|15438.7|15437.2|15438.7|15437.2|15438.7|15437.2|10
1652684800000|2022-05-16 07:06:40|15438.4|15436.9|15438.7|15437.2|15438.7|15437.2|15437.7|15436.2|92
1652684810000|2022-05-16 07:06:50|15437.7|15436.2|15439.7|15438.2|15439.7|15438.2|15437.7|15436.2|173
1652684820000|2022-05-16 07:07:00|15438.7|15437.2|15438.7|15437.2|15439.7|15438.2|15438.7|15437.2|56
1652684830000|2022-05-16 07:07:10|15440.7|15439.2|15440.7|15439.2|15440.7|15439.2|15438.7|15437.2|263
1652684840000|2022-05-16 07:07:20|15439.7|15438.2|15438.7|15437.2|15440.7|15439.2|15438.7|15437.2|104
1652684850000|2022-05-16 07:07:30|15439.7|15438.2|15440.7|15439.2|15443.1|15441.2|15439.7|15438.2|163
1652684860000|2022-05-16 07:07:40|15441.7|15440.2|15441.7|15439.2|15442.7|15441.2|15441.7|15439.2|34
1652684870000|2022-05-16 07:07:50|15440.7|15438.2|15439.7|15438.2|15440.7|15439.2|15439.7|15438.2|27
1652684880000|2022-05-16 07:08:00|15440.3|15438.8|15440.7|15439.2|15441.1|15439.2|15439.7|15437.8|96
1652684890000|2022-05-16 07:08:10|15441.7|15440.2|15443.7|15442.2|15445.1|15443.6|15441.7|15440.2|132
1652684900000|2022-05-16 07:08:20|15443.3|15441.8|15445.1|15443.6|15445.4|15443.6|15442.7|15441.2|41
1652684910000|2022-05-16 07:08:30|15445.8|15444.3|15447.1|15445.6|15448.1|15446.6|15445.8|15444.3|46
1652684920000|2022-05-16 07:08:40|15447.4|15444.9|15447.1|15445.6|15447.4|15445.8|15446.1|15444.6|166
1652684930000|2022-05-16 07:08:50|15447.7|15445.2|15451.1|15449.6|15451.1|15449.6|15447.7|15445.2|433
1652684940000|2022-05-16 07:09:00|15450.1|15448.6|15453.1|15451.6|15453.4|15451.6|15450.1|15448.6|628
1652684950000|2022-05-16 07:09:10|||||||||45
1652684960000|2022-05-16 07:09:20|15452.1|15450.6|15453.1|15451.6|15453.4|15451.6|15452.1|15450.6|28
1652684970000|2022-05-16 07:09:30||15450.6||15450.6||15451.6||15450.6|79
1652684980000|2022-05-16 07:09:40|15453.4|15451.6|15453.1|15451.6|15453.4|15451.6|15452.7|15450.6|96
1652684990000|2022-05-16 07:09:50|15454.1|15452.6|15453.1|15451.6|15454.4|15452.6|15453.1|15451.2|312
1652685000000|2022-05-16 07:10:00|15452.8|15451.3|15451.1|15449.6|15453.1|15451.6|15449.1|15447.6|113
1652685010000|2022-05-16 07:10:10|15452.1|15450.6|15454.1|15452.6|15454.1|15452.6|15452.1|15449.6|183
1652685020000|2022-05-16 07:10:20|15455.1|15453.6|15454.1|15452.6|15455.1|15453.6|15453.1|15451.6|40
1652685030000|2022-05-16 07:10:30|15455.1|15453.6|15455.1|15453.6|15456.1|15454.6|15455.1|15453.6|187
1652685040000|2022-05-16 07:10:40|15454.8|15453.3|15455.1|15453.6|15456.1|15454.6|15453.1|15451.2|330
1652685050000|2022-05-16 07:10:50|15454.1|15452.6|15450.1|15448.6|15455.1|15453.6|15450.1|15448.6|157
1652685060000|2022-05-16 07:11:00|15449.1|15447.6|15447.1|15445.6|15449.1|15447.6|15445.1|15443.6|215
1652685070000|2022-05-16 07:11:10|15446.3|15444.8|15447.1|15445.6|15448.1|15445.6|15445.1|15443.6|164
1652685080000|2022-05-16 07:11:20|15446.8|15445.3|15448.1|15446.6|15448.1|15446.6|15446.1|15444.6|357
1652685090000|2022-05-16 07:11:30|15449.1|15447.6|15449.1|15447.6|15450.1|15448.6|15449.1|15447.2|97
1652685100000|2022-05-16 07:11:40|15448.1|15446.6|15450.1|15448.6|15450.1|15448.6|15448.1|15446.6|186
1652685110000|2022-05-16 07:11:50|15449.4|15447.9|15447.1|15445.6|15450.1|15448.6|15447.1|15445.6|218
1652685120000|2022-05-16 07:12:00|15446.1|15444.6|15443.7|15442.2|15447.1|15445.6|15442.7|15441.2|121
1652685130000|2022-05-16 07:12:10|15444.7|15443.2|15442.7|15441.2|15446.1|15444.6|15442.7|15441.2|89
1652685140000|2022-05-16 07:12:20|15443.3|15440.8|15444.7|15442.2|15445.1|15443.6|15442.7|15440.8|92
1652685150000|2022-05-16 07:12:30|15444.3|15442.8|15441.7|15440.2|15445.1|15443.6|15441.7|15440.2|29
1652685160000|2022-05-16 07:12:40|15439.7|15438.2|15436.7|15435.2|15439.7|15438.2|15436.1|15434.6|146
1652685170000|2022-05-16 07:12:50|15437.7|15436.2|15435.7|15434.2|15437.7|15436.2|15434.7|15433.2|122
1652685180000|2022-05-16 07:13:00|15436.7|15435.2|15434.7|15433.2|15437.1|15435.2|15434.7|15433.2|124
1652685190000|2022-05-16 07:13:10|15434.9|15433.4|15432.7|15431.2|15435.1|15433.4|15432.7|15431.2|194
1652685200000|2022-05-16 07:13:20|15431.7|15430.2|15431.7|15430.2|15433.7|15431.6|15431.7|15430.2|221
1652685210000|2022-05-16 07:13:30|15432.7|15431.2|15431.7|15430.2|15432.7|15431.2|15430.7|15429.2|55
1652685220000|2022-05-16 07:13:40|15431.3|15429.2|15432.7|15431.2|15433.7|15432.2|15431.3|15429.2|95
1652685230000|2022-05-16 07:13:50|15433.7|15432.2|15433.7|15432.2|15434.7|15433.2|15432.7|15431.2|250
1652685240000|2022-05-16 07:14:00|15431.7|15430.2|15432.7|15431.2|15433.7|15432.2|15431.7|15430.2|105
1652685250000|2022-05-16 07:14:10|15432.9|15431.4|15432.7|15431.2|15434.7|15432.2|15432.7|15431.2|39
1652685260000|2022-05-16 07:14:20|15433.7|15432.2|15435.7|15434.2|15435.7|15434.2|15433.7|15432.2|27
1652685270000|2022-05-16 07:14:30|15436.7|15435.2|15435.7|15434.2|15436.7|15435.2|15435.7|15434.2|16
1652685280000|2022-05-16 07:14:40|15435.4|15433.9|15435.7|15434.2|15435.7|15434.2|15434.3|15432.2|81
1652685290000|2022-05-16 07:14:50||15433.2||15434.2||15434.2||15433.2|14
1652685300000|2022-05-16 07:15:00|15436.7|15435.2|15438.7|15437.2|15438.7|15437.2|15436.7|15435.2|61
1652685310000|2022-05-16 07:15:10|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15438.7|15436.8|24
1652685320000|2022-05-16 07:15:20|15439.3|15436.8|15436.7|15435.2|15439.7|15438.2|15436.7|15435.2|190
1652685330000|2022-05-16 07:15:30|15437.7|15436.2|15436.7|15435.2|15437.7|15436.2|15436.7|15435.2|42
1652685340000|2022-05-16 07:15:40|15437.1|15435.6|15437.7|15436.2|15437.7|15436.2|15436.7|15435.2|50
1652685350000|2022-05-16 07:15:50|15436.7|15435.2|15435.7|15434.2|15437.1|15435.2|15435.7|15434.2|280
1652685360000|2022-05-16 07:16:00|15434.7|15433.2|15434.7|15433.2|15434.7|15433.2|15433.7|15432.2|159
1652685370000|2022-05-16 07:16:10|15432.7|15431.2|15435.7|15434.2|15436.7|15435.2|15432.7|15430.2|359
1652685380000|2022-05-16 07:16:20|15434.7|15433.2|15436.7|15434.2|15436.7|15435.2|15434.7|15433.2|31
1652685390000|2022-05-16 07:16:30|15437.7|15435.2|15436.7|15435.2|15437.7|15436.2|15435.7|15434.2|51
1652685400000|2022-05-16 07:16:40|15437.3|15434.8|15437.7|15436.2|15437.7|15436.2|15435.7|15434.2|81
1652685410000|2022-05-16 07:16:50|15436.7|15435.2|15436.7|15435.2|15438.7|15437.2|15436.7|15435.2|178
1652685420000|2022-05-16 07:17:00|15437.7|15436.2|15433.7|15432.2|15437.7|15436.2|15433.7|15432.2|106
1652685430000|2022-05-16 07:17:10|15434.7|15432.6|15434.7|15433.2|15434.7|15433.2|15432.7|15430.8|99
1652685440000|2022-05-16 07:17:20|15433.7|15432.2|15433.7|15432.2|15434.7|15432.9|15432.7|15431.2|166
1652685450000|2022-05-16 07:17:30|15434.7|15433.2|15433.7|15432.2|15434.7|15433.2|15432.7|15431.2|74
1652685460000|2022-05-16 07:17:40|15435.7|15434.2|15434.7|15433.2|15435.7|15434.2|15434.7|15433.2|29
1652685470000|2022-05-16 07:17:50|15434.4|15432.9|15432.7|15431.2|15435.1|15433.2|15431.7|15430.2|98
1652685480000|2022-05-16 07:18:00|15433.7|15432.2|15433.7|15432.2|15435.1|15433.2|15432.7|15431.2|55
1652685500000|2022-05-16 07:18:20|15432.9|15431.4|15435.7|15434.2|15435.7|15434.2|15432.9|15431.4|416
1652685510000|2022-05-16 07:18:30|15434.7|15433.2|15434.7|15433.2|15435.7|15434.2|15433.7|15431.8|316
1652685520000|2022-05-16 07:18:40|15435.3|15432.8|15434.7|15433.2|15436.7|15435.2|15434.7|15432.8|53
1652685530000|2022-05-16 07:18:50|15435.1|15432.6|15432.7|15431.2|15435.1|15432.6|15431.7|15429.8|120
1652685540000|2022-05-16 07:19:00|15433.7|15432.2|15434.7|15433.2|15434.7|15433.2|15432.7|15431.2|80
1652685550000|2022-05-16 07:19:10|15434.1|15432.2|15432.7|15431.2|15434.1|15432.6|15432.7|15431.2|17
1652685560000|2022-05-16 07:19:20|15433.7|15432.2|15431.7|15430.2|15434.7|15433.2|15431.7|15430.2|29
1652685570000|2022-05-16 07:19:30|15432.1|15429.6|15432.1|15429.6|15432.1|15430.2|15430.7|15429.2|103
1652685580000|2022-05-16 07:19:40|15431.7|15429.2|15430.7|15429.2|15432.7|15430.6|15430.7|15428.8|26
1652685590000|2022-05-16 07:19:50|15429.3|15427.8|15430.7|15429.2|15431.7|15430.2|15429.3|15427.8|83
1652685600000|2022-05-16 07:20:00|15431.7|15430.2|15428.1|15426.6|15433.7|15432.2|15427.3|15425.4|355
1652685610000|2022-05-16 07:20:10|15428.3|15425.8|15424.9|15423.4|15428.3|15425.8|15424.9|15423.4|71
1652685620000|2022-05-16 07:20:20|15425.2|15423.7|15427.3|15425.8|15428.3|15426.8|15425.2|15423.7|31
1652685630000|2022-05-16 07:20:30|15428.3|15426.8|15428.3|15425.8|15428.7|15426.8|15427.3|15425.4|40
1652685640000|2022-05-16 07:20:40|15427.7|15426.2|15428.3|15426.8|15428.3|15426.8|15426.3|15424.8|95
1652685650000|2022-05-16 07:20:50|15429.3|15427.8|15427.3|15425.8|15429.3|15427.8|15427.3|15425.3|109
1652685660000|2022-05-16 07:21:00|15426.3|15424.8|15426.3|15423.8|15426.3|15424.8|15424.9|15423.4|38
1652685670000|2022-05-16 07:21:10|15425.9|15424.4|15427.3|15425.8|15428.3|15426.8|15425.9|15424.4|79
1652685680000|2022-05-16 07:21:20|15427.7|15425.2|15426.3|15424.8|15427.7|15425.8|15426.3|15424.8|24
1652685690000|2022-05-16 07:21:30|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15426.9|15424.8|42
1652685700000|2022-05-16 07:21:40|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15424.9|15423.4|31
1652685710000|2022-05-16 07:21:50|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|11
1652685720000|2022-05-16 07:22:00|15427.6|15426.1|15427.3|15425.8|15429.3|15427.8|15427.3|15425.8|33
1652685730000|2022-05-16 07:22:10|15426.3|15424.8|15423.9|15421.4|15426.3|15424.8|15422.9|15421.4|95
1652685740000|2022-05-16 07:22:20|15422.9|15422.4|15421.9|15420.4|15423.9|15422.4|15421.9|15420.4|53
1652685750000|2022-05-16 07:22:30|15420.9|15419.4|15421.9|15420.4|15422.3|15420.4|15420.9|15419.4|68
1652685760000|2022-05-16 07:22:40|15420.9|15419.4|15423.9|15422.4|15424.9|15423.4|15420.9|15419.3|226
1652685770000|2022-05-16 07:22:50|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|2
1652685780000|2022-05-16 07:23:00|15421.9|15420.4|15422.9|15421.4|15423.9|15422.4|15420.9|15419.1|83
1652685790000|2022-05-16 07:23:10|15423.3|15420.8|15420.9|15419.4|15423.3|15421.4|15419.9|15418.1|137
1652685800000|2022-05-16 07:23:20|15421.9|15420.4|15420.9|15419.4|15421.9|15420.4|15419.9|15418.4|78
1652685810000|2022-05-16 07:23:30|15421.9|15420.4|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|135
1652685820000|2022-05-16 07:23:40|15423.9|15422.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|217
1652685830000|2022-05-16 07:23:50|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|86
1652685840000|2022-05-16 07:24:00|15424.9|15423.4|15427.3|15425.8|15427.3|15425.8|15423.9|15422.4|108
1652685850000|2022-05-16 07:24:10|15427.7|15424.8|15428.3|15426.8|15428.3|15426.8|15426.9|15424.8|49
1652685860000|2022-05-16 07:24:20|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|14
1652685870000|2022-05-16 07:24:30|15429.1|15427.6|15427.3|15425.8|15429.3|15427.8|15427.3|15425.8|336
1652685880000|2022-05-16 07:24:40|15428.3|15426.8|15428.3|15426.8|15429.3|15427.8|15427.3|15425.8|209
1652685890000|2022-05-16 07:24:50|15427.6|15426.1|15426.3|15424.8|15427.6|15426.1|15424.9|15423.4|164
1652685900000|2022-05-16 07:25:00|15425.3|15423.8|15423.9|15422.4|15427.3|15425.8|15423.9|15422.4|121
1652685910000|2022-05-16 07:25:10|15422.9|15421.4|15421.9|15420.4|15422.9|15421.4|15421.9|15420.4|16
1652685920000|2022-05-16 07:25:20|15420.9|15419.4|15422.9|15421.4|15422.9|15421.4|15420.9|15419.4|101
1652685930000|2022-05-16 07:25:30|15422.7|15421.2|15420.9|15419.4|15422.7|15421.2|15419.9|15418.1|67
1652685940000|2022-05-16 07:25:40|15419.9|15418.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|64
1652685950000|2022-05-16 07:25:50|15419.9|15418.1|15417.9|15416.4|15419.9|15418.4|15416.9|15415.4|144
1652685960000|2022-05-16 07:26:00|15417.3|15415.8|15415.9|15414.4|15417.9|15415.8|15414.9|15413.4|341
1652685970000|2022-05-16 07:26:10|15414.9|15413.4|15413.9|15411.4|15416.3|15414.4|15413.6|15411.4|111
1652685980000|2022-05-16 07:26:20|15413.3|15411.8|15414.9|15413.4|15414.9|15413.4|15412.9|15411.4|170
1652685990000|2022-05-16 07:26:30|15414.6|15413.1|15414.9|15413.4|15414.9|15413.4|15414.6|15412.4|27
1652686000000|2022-05-16 07:26:40|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|35
1652686010000|2022-05-16 07:26:50|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|15414.9|15412.4|65
1652686020000|2022-05-16 07:27:00|15413.9|15412.4|15413.9|15412.4|15415.3|15413.4|15412.9|15411.4|111
1652686030000|2022-05-16 07:27:10|15414.9|15413.4|15413.9|15412.4|15414.9|15413.4|15413.9|15412.4|158
1652686040000|2022-05-16 07:27:20|15414.3|15411.8|15415.9|15414.4|15416.9|15415.4|15413.9|15411.8|163
1652686050000|2022-05-16 07:27:30|15415.6|15414.1|15413.9|15412.4|15415.9|15414.4|15413.2|15411.4|158
1652686060000|2022-05-16 07:27:40|15412.9|15411.4|15410.9|15409.4|15413.9|15411.4|15410.9|15409.4|171
1652686070000|2022-05-16 07:27:50|15411.2|15409.7|15411.9|15410.4|15412.9|15411.4|15410.9|15409.1|85
1652686080000|2022-05-16 07:28:00|15412.9|15410.1|15411.9|15410.4|15413.9|15412.4|15410.9|15409.1|198
1652686090000|2022-05-16 07:28:10|15411.2|15409.7|15411.9|15410.4|15412.9|15411.4|15410.9|15409.4|205
1652686100000|2022-05-16 07:28:20|15412.9|15411.4|15412.9|15411.4|15413.2|15411.7|15412.9|15411.4|156
1652686110000|2022-05-16 07:28:30|15413.9|15411.1|15410.9|15409.4|15413.9|15411.4|15410.9|15409.4|124
1652686120000|2022-05-16 07:28:40|15411.9|15408.4|15409.9|15408.4|15411.9|15410.4|15409.9|15408.4|142
1652686130000|2022-05-16 07:28:50|15410.9|15409.4|15407.6|15406.1|15410.9|15409.4|15406.6|15405.1|187
1652686140000|2022-05-16 07:29:00|15406.6|15405.1|15404.6|15403.1|15406.9|15405.4|15402.6|15401.1|353
1652686150000|2022-05-16 07:29:10|15403.6|15402.1|15403.9|15402.4|15404.6|15403.1|15403.6|15402.1|78
1652686160000|2022-05-16 07:29:20|15403.6|15402.1|15405.6|15404.1|15406.6|15405.1|15403.6|15402.1|103
1652686170000|2022-05-16 07:29:30|15405.8|15404.3|15406.6|15405.1|15407.6|15406.1|15404.6|15402.7|420
1652686180000|2022-05-16 07:29:40|15405.9|15404.1|15405.6|15404.1|15406.6|15405.1|15404.6|15403.1|92
1652686190000|2022-05-16 07:29:50|15404.6|15403.1|15405.9|15404.4|15405.9|15404.4|15404.6|15403.1|70
1652686200000|2022-05-16 07:30:00|15404.6|15403.1|15402.2|15400.7|15404.6|15403.1|15399.6|15398.1|195
1652686210000|2022-05-16 07:30:10|15402.6|15400.1|15404.6|15403.1|15404.6|15403.1|15402.2|15400.1|137
1652686220000|2022-05-16 07:30:20|15405.9|15403.4|15403.6|15402.1|15405.9|15403.4|15403.6|15402.1|82
1652686230000|2022-05-16 07:30:30|15402.6|15401.1|15401.6|15400.1|15402.6|15401.1|15401.6|15400.1|105
1652686240000|2022-05-16 07:30:40|15402.2|15400.7|15402.6|15401.1|15402.9|15401.1|15401.6|15399.7|12
1652686250000|2022-05-16 07:30:50|15403.6|15402.1|15402.6|15401.1|15403.9|15402.1|15402.6|15400.7|42
1652686260000|2022-05-16 07:31:00|15403.6|15400.1|15402.6|15401.1|15403.6|15401.1|15400.6|15398.7|92
1652686270000|2022-05-16 07:31:10|15401.6|15400.1|15402.6|15400.1|15402.6|15401.1|15401.6|15399.7|105
1652686280000|2022-05-16 07:31:20|15401.9|15400.4|15400.6|15399.1|15402.6|15400.4|15400.6|15398.7|53
1652686290000|2022-05-16 07:31:30|15401.6|15400.1|15400.6|15399.1|15401.9|15400.1|15399.6|15398.1|277
1652686300000|2022-05-16 07:31:40|15399.6|15398.1|15401.6|15400.1|15401.6|15400.1|15399.6|15398.1|223
1652686310000|2022-05-16 07:31:50|15402.6|15401.1|15403.6|15402.1|15404.6|15403.1|15402.6|15401.1|160
1652686320000|2022-05-16 07:32:00|15403.9|15401.4|15404.6|15403.1|15404.8|15403.3|15402.6|15401.1|147
1652686330000|2022-05-16 07:32:10|15404.9|15402.4|15406.6|15405.1|15407.3|15405.8|15404.2|15402.1|210
1652686340000|2022-05-16 07:32:20|15405.6|15404.1|15404.6|15403.1|15405.6|15404.1|15404.6|15403.1|50
1652686350000|2022-05-16 07:32:30|15405.6|15404.1|15405.6|15404.1|15406.6|15405.1|15405.6|15403.7|83
1652686360000|2022-05-16 07:32:40|15406.6|15405.1|15400.6|15399.1|15406.6|15405.1|15400.6|15398.1|275
1652686370000|2022-05-16 07:32:50|15400.8|15399.3|15401.6|15400.1|15401.9|15400.1|15400.6|15399.1|64
1652686380000|2022-05-16 07:33:00|15400.6|15399.1|15396.6|15395.1|15401.9|15400.1|15396.6|15395.1|305
1652686390000|2022-05-16 07:33:10|15396.2|15394.1|15396.6|15394.1|15396.9|15395.1|15394.6|15393.1|227
1652686400000|2022-05-16 07:33:20|15396.2|15394.7|15396.6|15395.1|15396.6|15395.1|15395.6|15393.7|125
1652686410000|2022-05-16 07:33:30|15395.6|15394.1|15395.6|15394.1|15396.9|15395.1|15394.6|15393.1|105
1652686420000|2022-05-16 07:33:40|15395.9|15393.4|15396.6|15394.1|15396.6|15395.1|15393.6|15392.1|309
1652686430000|2022-05-16 07:33:50|15396.2|15394.7|15397.6|15395.1|15397.6|15396.1|15395.6|15394.1|59
1652686440000|2022-05-16 07:34:00|15396.6|15394.1|15392.6|15391.1|15396.6|15394.1|15392.6|15391.1|424
1652686450000|2022-05-16 07:34:10|15393.6|15392.1|15391.8|15389.3|15394.9|15393.1|15389.4|15387.9|420
1652686460000|2022-05-16 07:34:20|15391.4|15389.9|15391.8|15389.3|15392.8|15390.3|15390.4|15388.9|84
1652686470000|2022-05-16 07:34:30|15390.4|15388.9|15390.8|15388.3|15392.8|15391.3|15390.4|15388.3|107
1652686480000|2022-05-16 07:34:40|15390.4|15388.9|15392.8|15391.3|15393.8|15392.3|15390.4|15388.9|78
1652686490000|2022-05-16 07:34:50|15393.8|15390.3|15390.4|15388.9|15393.8|15390.3|15390.4|15388.9|214
1652686500000|2022-05-16 07:35:00|15391.4|15389.3|15390.4|15388.9|15391.8|15390.3|15390.4|15388.3|75
1652686510000|2022-05-16 07:35:10|15391.8|15390.3|15391.8|15390.3|15391.8|15390.3|15390.4|15388.9|125
1652686520000|2022-05-16 07:35:20|15390.4|15389.3|15390.4|15388.9|15390.4|15389.3|15389.8|15388.3|80
1652686530000|2022-05-16 07:35:30|15391.1|15388.6|15390.4|15388.9|15391.8|15390.3|15390.4|15388.6|54
1652686540000|2022-05-16 07:35:40|15391.4|15388.3|15390.4|15388.9|15391.4|15388.9|15389.2|15387.3|125
1652686550000|2022-05-16 07:35:50|15390.8|15388.3|15389.8|15388.3|15390.8|15388.7|15389.8|15388.3|44
1652686560000|2022-05-16 07:36:00|15389.6|15388.1|15386.4|15384.9|15389.6|15388.1|15385.4|15383.9|244
1652686570000|2022-05-16 07:36:10|15387.4|15385.9|15384.1|15382.6|15387.4|15385.9|15383.2|15381.6|350
1652686580000|2022-05-16 07:36:20|15384.4|15381.9|15384.1|15382.6|15384.4|15382.6|15381.7|15379.2|380
1652686590000|2022-05-16 07:36:30|15385.4|15383.9|15384.1|15382.6|15386.4|15384.9|15384.1|15382.6|149
1652686600000|2022-05-16 07:36:40|15384.3|15382.8|15384.1|15382.6|15385.4|15383.9|15384.1|15382.6|125
1652686610000|2022-05-16 07:36:50|15383.1|15381.6|15386.4|15384.9|15387.4|15385.9|15383.1|15381.6|47
1652686620000|2022-05-16 07:37:00|15386.1|15383.6|15385.4|15383.9|15387.4|15385.9|15385.4|15383.6|240
1652686630000|2022-05-16 07:37:10|15386.4|15384.9|15388.4|15386.9|15388.4|15386.9|15385.4|15384.6|205
1652686640000|2022-05-16 07:37:20|15389.4|15387.9|15388.4|15386.9|15390.4|15387.9|15387.4|15385.6|307
1652686650000|2022-05-16 07:37:30|15389.4|15387.9|15384.1|15382.6|15389.4|15387.9|15384.1|15382.6|369
1652686660000|2022-05-16 07:37:40|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|59
1652686670000|2022-05-16 07:37:50|15382.1|15380.6|15383.1|15381.6|15383.1|15381.6|15381.1|15379.6|110
1652686680000|2022-05-16 07:38:00|15382.7|15380.6|15383.1|15381.6|15384.1|15382.6|15382.1|15380.6|213
1652686690000|2022-05-16 07:38:10|15382.1|15380.6|15384.7|15383.2|15385.4|15383.9|15382.1|15380.6|127
1652686700000|2022-05-16 07:38:20|15385.4|15383.9|15384.1|15382.6|15385.8|15383.9|15383.8|15381.6|72
1652686710000|2022-05-16 07:38:30|15383.1|15381.6|15381.1|15379.6|15383.1|15381.6|15381.1|15379.6|54
1652686720000|2022-05-16 07:38:40|15382.1|15380.2|15382.1|15380.6|15383.1|15381.6|15381.1|15379.2|202
1652686730000|2022-05-16 07:38:50|15383.1|15381.6|15380.1|15378.6|15383.1|15381.6|15380.1|15378.6|88
1652686740000|2022-05-16 07:39:00|15379.7|15378.2|15379.1|15377.6|15379.7|15378.2|15378.1|15376.2|237
1652686750000|2022-05-16 07:39:10|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|15379.1|15377.6|128
1652686760000|2022-05-16 07:39:20|15381.1|15379.6|15380.1|15378.6|15381.4|15379.6|15380.1|15378.6|160
1652686770000|2022-05-16 07:39:30|15381.1|15379.1|15382.1|15380.6|15383.1|15381.6|15380.6|15379.1|82
1652686780000|2022-05-16 07:39:40|15381.1|15379.6|15381.1|15379.6|15381.3|15379.8|15381.1|15379.6|178
1652686790000|2022-05-16 07:39:50|15380.8|15379.3|15383.1|15381.6|15383.1|15381.6|15380.1|15378.6|104
1652686800000|2022-05-16 07:40:00|15384.1|15382.6|15381.1|15379.6|15384.4|15382.6|15381.1|15379.6|92
1652686810000|2022-05-16 07:40:10|15380.1|15378.6|15381.1|15379.6|15382.4|15380.6|15380.1|15378.2|199
1652686820000|2022-05-16 07:40:20|15381.3|15379.8|15380.1|15378.6|15382.1|15380.6|15379.1|15377.6|199
1652686830000|2022-05-16 07:40:30|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|227
1652686840000|2022-05-16 07:40:40|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|45
1652686850000|2022-05-16 07:40:50|15379.1|15377.6|15378.1|15376.6|15379.4|15377.6|15378.1|15376.6|189
1652686860000|2022-05-16 07:41:00|15377.1|15375.6|15379.1|15377.6|15379.1|15377.6|15377.1|15375.6|129
1652686870000|2022-05-16 07:41:10|15378.1|15376.6|15382.1|15380.6|15382.1|15380.6|15378.1|15376.6|563
1652686880000|2022-05-16 07:41:20|15381.1|15379.6|15381.1|15379.6|15382.1|15380.6|15380.1|15378.6|619
1652686890000|2022-05-16 07:41:30|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|15378.1|15376.6|302
1652686900000|2022-05-16 07:41:40|15379.1|15377.6|15380.1|15378.6|15380.1|15378.6|15379.1|15377.6|118
1652686910000|2022-05-16 07:41:50|15379.1|15377.6|15380.1|15378.6|15380.7|15378.6|15379.1|15377.6|18
1652686920000|2022-05-16 07:42:00|15379.8|15378.3|15379.1|15377.6|15379.8|15378.3|15378.1|15376.6|252
1652686930000|2022-05-16 07:42:10|15378.8|15377.3|15376.8|15375.3|15379.1|15377.6|15376.1|15374.6|202
1652686940000|2022-05-16 07:42:20|15376.1|15374.6|15377.1|15375.6|15377.1|15375.6|15376.1|15374.6|7
1652686950000|2022-05-16 07:42:30|15377.7|15375.2|15378.1|15376.6|15379.1|15377.6|15377.7|15375.2|168
1652686960000|2022-05-16 07:42:40|15378.3|15376.8|15379.1|15377.6|15380.4|15378.6|15378.1|15376.6|123
1652686970000|2022-05-16 07:42:50|15380.1|15378.6|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|64
1652686980000|2022-05-16 07:43:00|15379.3|15377.8|15382.1|15380.6|15382.4|15380.6|15379.3|15377.8|88
1652686990000|2022-05-16 07:43:10|15383.1|15381.6|15383.1|15381.6|15384.4|15382.6|15383.1|15381.6|74
1652687000000|2022-05-16 07:43:20|15384.1|15382.6|15386.4|15384.9|15386.4|15384.9|15384.1|15382.6|368
1652687010000|2022-05-16 07:43:30|15386.8|15384.3|15386.4|15384.9|15386.8|15384.9|15385.4|15383.9|209
1652687020000|2022-05-16 07:43:40|15387.4|15385.9|15386.4|15384.9|15387.4|15385.9|15386.4|15384.9|36
1652687030000|2022-05-16 07:43:50|15387.4|15385.9|15389.4|15387.9|15389.4|15387.9|15387.1|15384.9|232
1652687040000|2022-05-16 07:44:00|15390.4|15388.9|15389.4|15387.9|15390.4|15388.9|15389.4|15387.9|362
1652687050000|2022-05-16 07:44:10|15388.4|15386.9|15387.4|15385.9|15389.8|15387.9|15387.4|15385.9|77
1652687060000|2022-05-16 07:44:20|15386.4|15384.9|15387.4|15385.9|15388.8|15386.9|15386.4|15384.6|315
1652687070000|2022-05-16 07:44:30|15386.4|15384.9|15386.4|15384.9|15387.4|15385.9|15385.4|15383.9|346
1652687080000|2022-05-16 07:44:40|15387.4|15385.9|15386.4|15384.9|15387.8|15385.9|15385.4|15383.6|45
1652687090000|2022-05-16 07:44:50|15387.1|15384.6|15386.4|15384.9|15387.9|15385.9|15386.4|15384.6|37
1652687100000|2022-05-16 07:45:00|15387.1|15384.6|15388.4|15386.9|15389.4|15387.9|15387.1|15384.6|218
1652687110000|2022-05-16 07:45:10|15387.7|15386.2|15385.4|15383.9|15388.4|15386.3|15385.4|15383.9|194
1652687120000|2022-05-16 07:45:20|15384.1|15382.6|15384.1|15382.6|15385.4|15383.9|15383.1|15381.6|160
1652687130000|2022-05-16 07:45:30|15383.8|15382.3|15384.1|15382.6|15384.1|15382.6|15383.7|15381.6|397
1652687140000|2022-05-16 07:45:40|15383.1|15381.6|15381.1|15378.6|15383.1|15381.6|15380.1|15378.6|684
1652687150000|2022-05-16 07:45:50|15380.1|15379.6|15382.1|15380.6|15382.1|15380.6|15380.1|15378.6|37
1652687160000|2022-05-16 07:46:00|15383.1|15381.6|15381.1|15379.6|15383.1|15381.6|15381.1|15379.6|617
1652687170000|2022-05-16 07:46:10|15381.7|15379.2|15384.1|15382.6|15384.1|15382.6|15381.7|15379.2|171
1652687180000|2022-05-16 07:46:20|15385.1|15382.9|15384.1|15382.6|15385.1|15382.9|15383.1|15381.6|105
1652687190000|2022-05-16 07:46:30|||||||||239
1652687200000|2022-05-16 07:46:40|15383.1|15381.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|115
1652687210000|2022-05-16 07:46:50|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|160
1652687220000|2022-05-16 07:47:00|15382.1|15380.6|15381.1|15379.6|15382.4|15380.6|15381.1|15379.6|134
1652687240000|2022-05-16 07:47:20|||||||||19
1652687250000|2022-05-16 07:47:30|15382.4|15379.9|15381.1|15379.6|15382.4|15380.6|15381.1|15379.6|165
1652687260000|2022-05-16 07:47:40|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|134
1652687270000|2022-05-16 07:47:50|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|25
1652687280000|2022-05-16 07:48:00|||||||||22
1652687290000|2022-05-16 07:48:10|15381.3|15379.8|15381.1|15379.6|15381.3|15379.8|15381.1|15379.6|25
1652687300000|2022-05-16 07:48:20|15380.8|15379.3|15377.7|15375.2|15380.8|15379.3|15377.7|15375.2|237
1652687310000|2022-05-16 07:48:30|15377.1|15375.6|15376.1|15373.6|15377.1|15375.6|15373.7|15372.2|92
1652687320000|2022-05-16 07:48:40|15375.1|15374.6|15377.1|15375.6|15377.1|15375.6|15375.1|15374.6|58
1652687330000|2022-05-16 07:48:50|15376.3|15374.8|15377.1|15375.6|15378.1|15376.6|15376.1|15374.6|199
1652687340000|2022-05-16 07:49:00|15378.1|15376.6|15376.1|15374.6|15378.1|15376.6|15375.7|15373.6|225
1652687350000|2022-05-16 07:49:10|15376.4|15373.9|15371.7|15370.2|15376.4|15374.6|15371.7|15369.8|114
1652687360000|2022-05-16 07:49:20|15370.7|15369.2|15371.7|15370.2|15371.7|15370.2|15370.7|15369.2|254
1652687370000|2022-05-16 07:49:30|15370.7|15369.2|15370.7|15369.2|15372.1|15369.6|15369.7|15368.2|89
1652687380000|2022-05-16 07:49:40|15370.9|15368.2|15370.7|15369.2|15371.7|15370.2|15370.7|15368.2|260
1652687390000|2022-05-16 07:49:50|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|26
1652687400000|2022-05-16 07:50:00|15370.3|15367.2|15369.7|15368.2|15370.7|15369.2|15369.7|15367.2|180
1652687410000|2022-05-16 07:50:10|15367.7|15366.2|15366.7|15365.2|15368.1|15366.2|15365.7|15363.8|97
1652687420000|2022-05-16 07:50:20|15366.9|15365.4|15367.7|15366.2|15368.7|15367.2|15366.9|15365.4|224
1652687430000|2022-05-16 07:50:30|15368.7|15367.2|15367.7|15366.2|15368.7|15367.2|15366.7|15364.8|93
1652687440000|2022-05-16 07:50:40|15368.7|15367.2|15366.7|15365.2|15368.7|15367.2|15366.7|15365.2|124
1652687450000|2022-05-16 07:50:50|15366.4|15364.9|15367.7|15365.2|15367.7|15365.2|15365.7|15364.2|138
1652687460000|2022-05-16 07:51:00|15366.7|15364.6|15365.7|15364.2|15366.7|15364.6|15365.7|15364.2|75
1652687470000|2022-05-16 07:51:10|15366.1|15364.6|15365.7|15364.2|15366.1|15364.6|15365.7|15364.2|2
1652687480000|2022-05-16 07:51:20|15365.3|15363.8|15363.7|15362.2|15365.3|15363.8|15363.7|15362.2|90
1652687490000|2022-05-16 07:51:30|15362.7|15361.2|15364.7|15362.2|15364.7|15363.2|15362.7|15361.2|173
1652687500000|2022-05-16 07:51:40|15363.7|15360.8|15361.7|15360.2|15364.3|15362.2|15361.7|15360.2|77
1652687510000|2022-05-16 07:51:50|15362.7|15361.2|15362.7|15361.2|15362.7|15361.2|15361.7|15360.2|226
1652687520000|2022-05-16 07:52:00|15364.1|15361.6|15364.7|15363.2|15364.7|15363.2|15362.7|15361.2|97
1652687530000|2022-05-16 07:52:10|15365.7|15364.2|15367.7|15366.2|15368.1|15366.2|15365.7|15364.2|233
1652687540000|2022-05-16 07:52:20|15367.3|15365.2|15367.7|15366.2|15367.7|15366.2|15367.3|15365.2|27
1652687550000|2022-05-16 07:52:30|15367.4|15365.9|15368.7|15367.2|15368.7|15367.2|15366.7|15365.2|139
1652687560000|2022-05-16 07:52:40|15369.7|15366.2|15369.7|15368.2|15369.7|15368.2|15369.7|15366.2|64
1652687570000|2022-05-16 07:52:50|15369.4|15367.9|15368.7|15367.2|15369.7|15368.2|15368.7|15367.2|35
1652687580000|2022-05-16 07:53:00|15367.7|15366.2|15368.7|15367.2|15368.7|15367.2|15367.7|15366.2|149
1652687590000|2022-05-16 07:53:10|15367.7|15366.2|15368.7|15367.2|15368.7|15367.2|15367.7|15366.2|20
1652687600000|2022-05-16 07:53:20|15369.1|15367.6|15370.7|15368.2|15370.7|15369.2|15369.1|15367.2|165
1652687610000|2022-05-16 07:53:30|15369.7||15369.7||15369.7||15369.7||5
1652687620000|2022-05-16 07:53:40|15370.7|15369.2|15371.7|15370.2|15372.7|15371.2|15370.7|15369.2|242
1652687630000|2022-05-16 07:53:50|15372.7|15371.2|15372.7|15371.2|15373.1|15371.2|15371.7|15370.2|59
1652687640000|2022-05-16 07:54:00|15371.7|15370.2|15369.7|15368.2|15372.1|15370.2|15368.7|15367.2|131
1652687650000|2022-05-16 07:54:10|15370.7|15369.2|15368.7|15367.2|15371.1|15369.2|15368.7|15367.2|170
1652687660000|2022-05-16 07:54:20|15369.4|15367.9|15367.7|15366.2|15369.4|15367.9|15367.7|15366.2|41
1652687670000|2022-05-16 07:54:30|15368.7|15365.2|15366.7|15365.2|15368.7|15366.2|15366.7|15365.2|56
1652687680000|2022-05-16 07:54:40|15367.7|15366.2|15367.1|15365.6|15368.1|15366.2|15366.7|15365.2|129
1652687690000|2022-05-16 07:54:50|15366.7|15365.2|15369.7|15368.2|15369.7|15368.2|15366.7|15364.8|306
1652687700000|2022-05-16 07:55:00|15370.4|15368.9|15369.7|15368.2|15370.7|15369.2|15369.7|15368.2|139
1652687710000|2022-05-16 07:55:10|||||||||12
1652687720000|2022-05-16 07:55:20|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|90
1652687730000|2022-05-16 07:55:30|15368.9|15367.4|15370.3|15368.8|15370.7|15369.2|15368.7|15367.2|529
1652687740000|2022-05-16 07:55:40|15370.7|15369.2|15369.7|15368.2|15370.7|15369.2|15369.7|15368.2|132
1652687750000|2022-05-16 07:55:50|||||||||107
1652687760000|2022-05-16 07:56:00|15367.7|15366.2|15366.7|15365.2|15367.7|15366.2|15366.7|15365.2|130
1652687770000|2022-05-16 07:56:10|15366.9|15365.4|15368.7|15367.2|15368.7|15367.2|15366.9|15365.4|158
1652687780000|2022-05-16 07:56:20|15369.7|15368.2|15371.7|15370.2|15371.7|15370.2|15369.7|15368.2|503
1652687790000|2022-05-16 07:56:30|15372.7|15371.2|15371.7|15370.2|15373.7|15372.2|15371.7|15370.2|200
1652687800000|2022-05-16 07:56:40|15370.7|15369.2|15370.7|15369.2|15371.7|15369.2|15370.7|15368.6|222
1652687810000|2022-05-16 07:56:50|15368.7|15367.2|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|31
1652687820000|2022-05-16 07:57:00|15366.7|15365.2|15364.7|15363.2|15368.1|15365.6|15364.7|15363.2|332
1652687830000|2022-05-16 07:57:10|15365.3|15362.8|15366.7|15364.2|15366.7|15365.2|15364.7|15362.8|52
1652687840000|2022-05-16 07:57:20|15366.1|15364.6|15366.7|15365.2|15367.7|15366.2|15365.7|15364.2|110
1652687850000|2022-05-16 07:57:30|15365.7|15364.2|15367.7|15366.2|15368.7|15367.2|15365.7|15364.2|238
1652687860000|2022-05-16 07:57:40|15368.4|15366.9|15370.7|15369.2|15370.7|15369.2|15368.4|15366.9|185
1652687870000|2022-05-16 07:57:50|15369.7|15368.2|15371.7|15370.2|15372.7|15371.2|15369.7|15368.2|90
1652687880000|2022-05-16 07:58:00|15370.7|15369.2|15372.7|15370.2|15372.7|15371.2|15370.7|15369.2|95
1652687890000|2022-05-16 07:58:10|15372.3|15370.8|15372.7|15371.2|15373.1|15371.2|15371.7|15370.2|20
1652687900000|2022-05-16 07:58:20|15372.1|15370.2|15371.7|15370.2|15372.7|15370.6|15371.7|15369.8|26
1652687910000|2022-05-16 07:58:30|15372.7|15371.2|15374.7|15373.2|15375.1|15373.2|15371.7|15370.2|177
1652687920000|2022-05-16 07:58:40|||||||||14
1652687930000|2022-05-16 07:58:50|15375.7|15372.2|15373.7|15372.2|15375.7|15372.2|15373.7|15372.2|9
1652687940000|2022-05-16 07:59:00|15373.9|15372.4|15372.7|15371.2|15374.7|15373.2|15372.7|15371.2|127
1652687950000|2022-05-16 07:59:10|15371.7|15370.2|15372.7|15371.2|15372.7|15371.2|15370.7|15369.2|111
1652687960000|2022-05-16 07:59:20|15373.7|15372.2|15376.7|15375.2|15376.7|15375.2|15373.7|15372.2|318
1652687970000|2022-05-16 07:59:30|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|78
1652687980000|2022-05-16 07:59:40|15375.7|15374.2|15373.7|15372.2|15375.7|15374.2|15373.7|15372.2|170
1652687990000|2022-05-16 07:59:50|15373.9|15372.4|15372.7|15371.2|15374.7|15373.2|15371.7|15370.2|63
1652688000000|2022-05-16 08:00:00|15373.3|15370.8|15370.7|15369.2|15373.3|15371.2|15370.7|15368.6|695
1652688010000|2022-05-16 08:00:10|15369.7|15368.2|15368.7|15367.2|15370.1|15368.2|15368.7|15367.2|97
1652688020000|2022-05-16 08:00:20|15369.7|15367.6|15369.7|15368.2|15369.7|15368.2|15368.7|15367.2|103
1652688030000|2022-05-16 08:00:30|15370.7|15369.2|15371.7|15370.2|15371.7|15370.2|15370.7|15369.2|76
1652688040000|2022-05-16 08:00:40|15372.7|15371.2|15374.7|15373.2|15374.7|15373.2|15372.7|15371.2|30
1652688050000|2022-05-16 08:00:50|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15373.7|15372.2|90
1652688060000|2022-05-16 08:01:00|15373.7|15372.2|15374.7|15373.2|15375.1|15373.2|15372.7|15371.2|129
1652688070000|2022-05-16 08:01:10|15373.7|15372.2|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|311
1652688080000|2022-05-16 08:01:20|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15372.7|280
1652688090000|2022-05-16 08:01:30|15375.1|15372.6|15373.7|15372.2|15375.1|15373.2|15372.7|15371.2|119
1652688100000|2022-05-16 08:01:40|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15371.7|15370.2|24
1652688110000|2022-05-16 08:01:50|15372.7|15371.2|15373.7|15372.2|15373.7|15372.2|15372.7|15371.2|103
1652688120000|2022-05-16 08:02:00|15374.7|15373.2|15374.7|15373.2|15375.1|15373.2|15373.7|15372.2|83
1652688130000|2022-05-16 08:02:10|15374.4|15372.9|15374.7|15372.2|15375.1|15373.2|15374.3|15372.2|35
1652688140000|2022-05-16 08:02:20|15374.3|15372.8|15373.7|15372.2|15374.7|15373.2|15373.7|15372.2|37
1652688150000|2022-05-16 08:02:30|15374.4|15372.9|15376.7|15374.2|15376.7|15375.2|15373.7|15372.2|64
1652688160000|2022-05-16 08:02:40|15375.7|15373.2|15373.7|15372.2|15375.7|15373.2|15373.7|15372.2|39
1652688170000|2022-05-16 08:02:50|15373.9|15372.4|15376.7|15375.2|15376.7|15375.2|15373.9|15372.4|145
1652688180000|2022-05-16 08:03:00|15376.4|15374.9|15376.7|15375.2|15376.7|15375.2|15375.7|15374.2|32
1652688190000|2022-05-16 08:03:10|15375.7|15374.2|15375.7|15374.2|15376.7|15375.2|15375.7|15374.2|56
1652688200000|2022-05-16 08:03:20|15374.7|15373.2|15377.7|15375.2|15377.7|15376.2|15373.7|15372.2|55
1652688210000|2022-05-16 08:03:30|15377.1|15375.6|15376.7|15375.2|15377.7|15376.2|15376.7|15375.2|100
1652688220000|2022-05-16 08:03:40|15375.7|15374.2|15376.7|15375.2|15376.7|15375.2|15374.7|15373.2|76
1652688230000|2022-05-16 08:03:50|15376.9|15375.4|15377.7|15376.2|15378.7|15377.2|15376.9|15375.4|36
1652688240000|2022-05-16 08:04:00|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15377.7|15376.2|183
1652688250000|2022-05-16 08:04:10|15379.7|15378.2|15378.7|15377.2|15380.1|15378.2|15378.7|15376.8|101
1652688260000|2022-05-16 08:04:20|15377.7|15376.2|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|170
1652688270000|2022-05-16 08:04:30|15376.7|15375.2|15378.7|15377.2|15379.1|15377.2|15376.7|15375.2|169
1652688280000|2022-05-16 08:04:40|15377.7|15376.2|15377.7|15376.2|15378.7|15377.2|15377.3|15375.2|149
1652688290000|2022-05-16 08:04:50|||||||||13
1652688300000|2022-05-16 08:05:00|15378.7|15377.2|15375.7|15374.2|15378.7|15377.2|15375.7|15374.2|301
1652688310000|2022-05-16 08:05:10|15374.7|15373.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|25
1652688320000|2022-05-16 08:05:20|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|15375.3|15373.2|9
1652688330000|2022-05-16 08:05:30|15376.7|15375.2|15376.7|15374.2|15376.7|15375.2|15375.7|15374.2|67
1652688340000|2022-05-16 08:05:40|15375.7|15375.2|15376.7|15375.2|15376.7|15375.2|15375.7|15375.2|21
1652688350000|2022-05-16 08:05:50|15376.9|15375.4|15379.7|15378.2|15379.7|15378.2|15376.9|15375.4|148
1652688360000|2022-05-16 08:06:00|15378.7|15377.2|15379.4|15377.9|15379.7|15378.2|15378.7|15377.2|113
1652688370000|2022-05-16 08:06:10|15378.7|15377.2|15380.7|15379.2|15381.1|15379.2|15378.7|15377.2|78
1652688380000|2022-05-16 08:06:20|||||||||7
1652688390000|2022-05-16 08:06:30|15381.7|15379.8|15382.1|15380.6|15382.1|15380.6|15380.7|15379.2|47
1652688400000|2022-05-16 08:06:40|15381.1|15379.6|15381.1|15378.6|15381.1|15379.6|15381.1|15378.6|188
1652688410000|2022-05-16 08:06:50|15380.1||15380.1||15380.1||15380.1||17
1652688420000|2022-05-16 08:07:00|15381.1|15379.6|15379.1|15377.6|15381.1|15379.6|15379.1|15377.6|136
1652688430000|2022-05-16 08:07:10|15378.1|15376.6|15380.1|15378.6|15380.1|15378.6|15378.1|15376.6|148
1652688440000|2022-05-16 08:07:20|15379.1|15377.6|15376.1|15374.6|15379.1|15377.6|15376.1|15374.6|131
1652688450000|2022-05-16 08:07:30|15376.3|15374.8|15378.1|15375.6|15378.4|15376.6|15376.3|15374.6|414
1652688460000|2022-05-16 08:07:40|15377.1|15374.6|15376.1|15374.6|15377.1|15374.6|15375.1|15373.6|90
1652688470000|2022-05-16 08:07:50|15375.4|15373.9|15375.1|15373.6|15377.1|15375.6|15375.1|15373.6|105
1652688480000|2022-05-16 08:08:00|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15375.1|15373.6|246
1652688490000|2022-05-16 08:08:10|15375.1|15373.6|15375.1|15373.6|15376.1|15374.3|15373.7|15372.2|280
1652688500000|2022-05-16 08:08:20|15375.3|15373.8|15376.1|15374.6|15376.1|15374.6|15375.3|15373.8|64
1652688510000|2022-05-16 08:08:30|15375.1|15373.6|15376.1|15374.6|15376.1|15374.6|15375.1|15373.6|198
1652688520000|2022-05-16 08:08:40|15375.1|15373.6|15376.1|15374.6|15376.1|15374.6|15375.1|15373.6|49
1652688530000|2022-05-16 08:08:50|15377.1|15375.6|15379.1|15376.6|15379.4|15377.6|15377.1|15375.6|201
1652688540000|2022-05-16 08:09:00|15378.4|15376.9|15377.1|15375.6|15378.4|15376.9|15377.1|15375.6|235
1652688550000|2022-05-16 08:09:10|15378.1|15376.6|15380.1|15377.6|15380.1|15378.6|15378.1|15376.6|56
1652688560000|2022-05-16 08:09:20|15379.4|15377.9|15380.1|15378.6|15381.1|15379.6|15379.1|15377.6|224
1652688570000|2022-05-16 08:09:30|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15380.1|15378.6|223
1652688580000|2022-05-16 08:09:40|||||||||80
1652688590000|2022-05-16 08:09:50|15382.7|15381.2|15382.1|15380.6|15382.7|15381.2|15382.1|15380.6|132
1652688600000|2022-05-16 08:10:00|15381.1|15379.6|15380.1|15377.6|15382.1|15380.2|15380.1|15377.6|201
1652688610000|2022-05-16 08:10:10|15379.7|15378.2|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|44
1652688620000|2022-05-16 08:10:20|15378.8|15377.3|15379.1|15377.6|15379.1|15377.6|15378.8|15376.6|66
1652688630000|2022-05-16 08:10:30|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|22
1652688640000|2022-05-16 08:10:40|15379.1|15377.6|15379.1|15377.6|15379.1|15377.6|15379.1|15377.6|66
1652688650000|2022-05-16 08:10:50|15380.1|15378.6|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|194
1652688660000|2022-05-16 08:11:00|15379.4|15377.9|15381.1|15379.6|15381.1|15379.6|15379.1|15377.6|127
1652688670000|2022-05-16 08:11:10|15380.1|15378.6|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|168
1652688690000|2022-05-16 08:11:30|15378.1|15376.6|15377.1|15375.6|15378.4|15376.6|15377.1|15375.6|41
1652688700000|2022-05-16 08:11:40|15376.4|15374.6|15375.1|15373.6|15376.4|15374.9|15373.7|15372.2|177
1652688710000|2022-05-16 08:11:50|15373.7|15372.2|15373.7|15372.2|15374.1|15372.6|15373.7|15372.2|25
1652688720000|2022-05-16 08:12:00|15373.3|15371.8|15372.7|15371.2|15373.7|15372.2|15372.7|15371.2|240
1652688730000|2022-05-16 08:12:10|15373.7|15372.2|15372.7|15371.2|15374.1|15372.6|15372.7|15371.2|207
1652688740000|2022-05-16 08:12:20|15372.9|15371.4|15373.7|15372.2|15373.7|15372.2|15372.9|15371.4|20
1652688750000|2022-05-16 08:12:30|15372.7|15371.2|15372.7|15371.2|15372.7|15371.2|15372.7|15371.2|40
1652688760000|2022-05-16 08:12:40|15371.7|15370.2|15372.7|15371.2|15373.7|15372.2|15371.7|15370.2|177
1652688770000|2022-05-16 08:12:50|15372.9|15371.4|15373.7|15371.2|15373.7|15371.4|15372.9|15371.2|165
1652688780000|2022-05-16 08:13:00|15373.3|15371.8|15371.7|15370.2|15373.7|15371.8|15371.7|15370.2|81
1652688790000|2022-05-16 08:13:10|15371.9|15370.4|15372.7|15371.2|15372.7|15371.2|15371.9|15370.4|61
1652688800000|2022-05-16 08:13:20||15370.2||15371.2||15371.2||15370.2|53
1652688810000|2022-05-16 08:13:30|15373.7|15372.2|15375.1|15373.6|15375.1|15373.6|15373.7|15372.2|106
1652688820000|2022-05-16 08:13:40|15374.7|15373.2|15374.1|15372.6|15375.1|15373.6|15373.7|15372.2|79
1652688830000|2022-05-16 08:13:50|15373.7|15372.2|15377.1|15375.6|15377.1|15375.6|15373.7|15372.2|97
1652688840000|2022-05-16 08:14:00|15377.8|15374.6|15379.1|15377.6|15379.1|15377.6|15377.1|15374.6|133
1652688850000|2022-05-16 08:14:10|15380.1|15378.6|15380.1|15378.6|15380.5|15378.6|15379.7|15377.6|23
1652688860000|2022-05-16 08:14:20|15381.1|15379.6|15380.1|15378.6|15381.1|15379.6|15380.1|15377.6|85
1652688870000|2022-05-16 08:14:30|15379.7|15377.6|15380.1|15378.6|15380.1|15378.6|15379.7|15377.6|92
1652688880000|2022-05-16 08:14:40|15381.1|15379.6|15380.1|15378.6|15381.1|15379.6|15379.3|15377.8|101
1652688890000|2022-05-16 08:14:50|15381.1|15379.6|15379.1|15377.6|15381.1|15379.6|15379.1|15377.6|113
1652688900000|2022-05-16 08:15:00|15380.1|15378.6|15378.1|15376.6|15380.5|15378.6|15378.1|15376.6|54
1652688910000|2022-05-16 08:15:10|15377.1|15375.6|15375.1|15373.6|15377.1|15375.6|15374.1|15372.2|148
1652688920000|2022-05-16 08:15:20|15374.7|15373.2|15374.7|15373.2|15375.1|15373.6|15373.7|15372.2|144
1652688930000|2022-05-16 08:15:30|15375.1|15373.6|15376.1|15374.6|15376.5|15374.6|15375.1|15373.6|25
1652688940000|2022-05-16 08:15:40|15375.1|15373.6|15377.1|15375.6|15377.1|15375.6|15375.1|15373.6|127
1652688950000|2022-05-16 08:15:50|15377.5|15374.6|15377.1|15375.6|15377.5|15375.6|15376.7|15374.6|29
1652688960000|2022-05-16 08:16:00|15376.1|15374.6|15378.1|15376.6|15378.1|15376.6|15376.1|15374.6|58
1652688970000|2022-05-16 08:16:10|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|12
1652688980000|2022-05-16 08:16:20|15378.1|15376.6|15380.1|15377.6|15380.5|15378.6|15378.1|15376.6|157
1652688990000|2022-05-16 08:16:30|15379.7|15378.2|15380.1|15378.6|15380.1|15378.6|15379.1|15377.6|35
1652689000000|2022-05-16 08:16:40|||||||||5
1652689010000|2022-05-16 08:16:50|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|64
1652689020000|2022-05-16 08:17:00|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|15383.1|15380.6|21
1652689030000|2022-05-16 08:17:10|15382.7|15381.2|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|43
1652689040000|2022-05-16 08:17:20|15382.5|15380|15382.1|15379.6|15382.5|15380|15382.1|15379.6|98
1652689050000|2022-05-16 08:17:30|15381.1||15381.1||15381.1||15381.1||0
1652689060000|2022-05-16 08:17:40|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|4
1652689070000|2022-05-16 08:17:50|15380.3|15378.8|15381.1|15379.6|15381.1|15379.6|15380.3|15378.8|103
1652689080000|2022-05-16 08:18:00|15382.1|15380.6|15382.1|15380.6|15382.5|15380.6|15382.1|15379.6|26
1652689090000|2022-05-16 08:18:10|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|187
1652689100000|2022-05-16 08:18:20|15382.5|15379.6|15380.8|15379.3|15382.5|15380.6|15380.8|15379.3|251
1652689110000|2022-05-16 08:18:30|15380.1|15378.6|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|147
1652689120000|2022-05-16 08:18:40|15379.3|15377.8|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|148
1652689130000|2022-05-16 08:18:50|15379.3|15377.8|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|101
1652689140000|2022-05-16 08:19:00|15380.1|15378|15380.1|15378.6|15380.5|15378.6|15380.1|15378|201
1652689150000|2022-05-16 08:19:10||15377.6||15378.6||15378.6||15377.6|47
1652689160000|2022-05-16 08:19:20|15380.3|15378.8|15381.1|15379.6|15381.1|15379.6|15380.3|15378.8|123
1652689170000|2022-05-16 08:19:30|15380.1|15378.6|15381.1|15379.6|15381.5|15379.6|15380.1|15378.6|38
1652689180000|2022-05-16 08:19:40|15382.1|15380.6|15382.1|15380.6|15383.1|15380.6|15382.1|15380.6|9
1652689190000|2022-05-16 08:19:50|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|88
1652689200000|2022-05-16 08:20:00|||||||||4
1652689210000|2022-05-16 08:20:10|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|459
1652689220000|2022-05-16 08:20:20|15383.1|15381.6|15383.1|15380.6|15383.1|15381.6|15383.1|15380.6|22
1652689230000|2022-05-16 08:20:30|15384.1|15381.6|15383.1|15380.6|15384.1|15382.6|15382.1|15380.2|76
1652689240000|2022-05-16 08:20:40|15382.7|15381.2|15383.1|15381.6|15383.1|15381.6|15382.7|15381.2|16
1652689250000|2022-05-16 08:20:50|15383.8|15382.3|15385.5|15384|15385.5|15384|15383.1|15381.6|68
1652689260000|2022-05-16 08:21:00|15384.5|15383|15385.5|15384|15385.5|15384|15384.1|15382.6|252
1652689270000|2022-05-16 08:21:10|15384.1|15382.6|15385.1|15382.6|15385.5|15384|15384.1|15382.6|30
1652689280000|2022-05-16 08:21:20|15384.5|15383|15384.1|15382.6|15384.5|15383|15384.1|15382.6|0
1652689290000|2022-05-16 08:21:30|15384.3|15382.8|15386.5|15385|15386.5|15385|15384.3|15382.8|108
1652689300000|2022-05-16 08:21:40|15387.5|15386|15386.5|15385|15387.5|15386|15386.5|15385|296
1652689310000|2022-05-16 08:21:50|||||||||20
1652689320000|2022-05-16 08:22:00|||||||||4
1652689330000|2022-05-16 08:22:10|15385.5|15384|15385.5|15384|15386.5|15385|15385.5|15384|56
1652689340000|2022-05-16 08:22:20|||||||||25
1652689350000|2022-05-16 08:22:30|15385.7|15384.2|15387.5|15386|15387.5|15386|15385.7|15384.2|102
1652689360000|2022-05-16 08:22:40|15388.5|15387|15387.5|15386|15388.5|15387|15387.5|15386|16
1652689370000|2022-05-16 08:22:50|15386.5|15385|15386.5|15385|15387.5|15386|15386.5|15385|350
1652689380000|2022-05-16 08:23:00|15386.1|15384|15385.5|15384|15386.5|15385|15384.1|15382.6|106
1652689390000|2022-05-16 08:23:10|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|194
1652689400000|2022-05-16 08:23:20|||||||||3
1652689410000|2022-05-16 08:23:30|15383.1|15381.6|15384.1|15382.6|15385.5|15384|15383.1|15381.6|71
1652689420000|2022-05-16 08:23:40|15383.8|15382.3|15385.1|15382.6|15385.8|15384|15383.8|15382.3|53
1652689430000|2022-05-16 08:23:50|15384.5|15383|15387.5|15386|15387.5|15386|15384.1|15382.2|314
1652689440000|2022-05-16 08:24:00|15386.5|15385|15384.1|15382.6|15386.5|15385|15384.1|15382.2|136
1652689450000|2022-05-16 08:24:10|15385.1|15383.6|15384.1|15382.6|15385.5|15384|15384.1|15382.6|135
1652689460000|2022-05-16 08:24:20|15383.5|15381.6|15382.1|15380.6|15383.5|15382|15382.1|15380.6|73
1652689470000|2022-05-16 08:24:30|15381.1|15379.6|15381.1|15379.6|15381.7|15380|15381.1|15379.2|54
1652689480000|2022-05-16 08:24:40|15381.7|15380.2|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|22
1652689490000|2022-05-16 08:24:50|15381.8|15380.3|15382.1|15380.6|15382.5|15380.6|15381.1|15379.6|30
1652689500000|2022-05-16 08:25:00|15383.1|15380|15381.1|15379.6|15383.1|15380|15381.1|15379.6|28
1652689510000|2022-05-16 08:25:10|15382.1|15380.2|15380.1|15378.6|15382.1|15380.2|15380.1|15378.2|12
1652689520000|2022-05-16 08:25:20|15381.1|15379|15380.1|15378.6|15381.1|15379.2|15380.1|15378.2|43
1652689530000|2022-05-16 08:25:30|15379.5|15377.6|15379.1|15376.6|15379.5|15378|15378.1|15376.6|95
1652689540000|2022-05-16 08:25:40|15379.5|15377|15381.1|15379.6|15381.5|15379.6|15379.1|15377|51
1652689550000|2022-05-16 08:25:50|||||||||5
1652689560000|2022-05-16 08:26:00|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|51
1652689570000|2022-05-16 08:26:10|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|10
1652689580000|2022-05-16 08:26:20|15381.7|15379.2|15382.5|15380|15382.5|15380.6|15381.7|15379.2|26
1652689590000|2022-05-16 08:26:30|15382.1|15379.6|15382.1|15380.6|15383.1|15381.6|15381.1|15379.6|95
1652689600000|2022-05-16 08:26:40|15381.1|15379.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|189
1652689610000|2022-05-16 08:26:50|15382.1|15380.6|15383.1|15381.6|15383.1|15381.6|15382.1|15380.6|105
1652689620000|2022-05-16 08:27:00|15382.1|15380.6|15381.1|15379.6|15383.5|15381.6|15381.1|15379.6|135
1652689630000|2022-05-16 08:27:10|15382.1|15378.6|15381.1|15379.6|15382.1|15379.6|15380.1|15378.6|31
1652689640000|2022-05-16 08:27:20|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15380.1|15378.6|60
1652689650000|2022-05-16 08:27:30||15378.6||15379.6||15379.6||15378.6|57
1652689660000|2022-05-16 08:27:40|15381.7|15379.2|15382.1|15380.6|15382.1|15380.6|15381.1|15379.2|65
1652689670000|2022-05-16 08:27:50|15381.8|15380.3|15382.1|15380.6|15382.1|15380.6|15381.1|15379.2|294
1652689680000|2022-05-16 08:28:00|15381.1|15379.6|15381.1|15379.6|15381.1|15380.6|15381.1|15379.6|80
1652689690000|2022-05-16 08:28:10|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|28
1652689700000|2022-05-16 08:28:20|||||||||8
1652689710000|2022-05-16 08:28:30|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|103
1652689720000|2022-05-16 08:28:40|||||||||73
1652689730000|2022-05-16 08:28:50|||||||||3
1652689740000|2022-05-16 08:29:00|15381.5|15379.6|15381.1|15379.6|15382.1|15380|15381.1|15379.5|52
1652689750000|2022-05-16 08:29:10|15382.1|15380.6|15383.1|15381.6|15383.1|15381.6|15381.1|15379.6|21
1652689760000|2022-05-16 08:29:20|15382.8|15381.3|15383.1|15381.6|15383.1|15381.6|15382.1|15380.6|203
1652689770000|2022-05-16 08:29:30|15382.1|15380.6|15384.1|15382.6|15384.1|15382.6|15382.1|15380.6|163
1652689780000|2022-05-16 08:29:40|15384.3|15382.8|15386.5|15385|15386.5|15385|15384.3|15382.8|100
1652689790000|2022-05-16 08:29:50|15387.2|15385.7|15386.5|15385|15387.5|15386|15386.5|15385|237
1652689800000|2022-05-16 08:30:00|15385.8|15384|15386.5|15385|15386.5|15385|15385.5|15384|70
1652689810000|2022-05-16 08:30:10|||||||||1
1652689820000|2022-05-16 08:30:20|15387.5|15386|15387.5|15386|15387.5|15386|15386.5|15385|167
1652689830000|2022-05-16 08:30:30|||||||||21
1652689840000|2022-05-16 08:30:40|||||||||77
1652689850000|2022-05-16 08:30:50|15386.5|15385|15386.5|15385|15387.5|15386|15386.5|15385|62
1652689860000|2022-05-16 08:31:00|||||||||9
1652689870000|2022-05-16 08:31:10|15387.5|15386|15387.5|15386|15388.5|15387|15387.5|15386|62
1652689880000|2022-05-16 08:31:20|15387.1|15385|15387.5|15386|15387.5|15386|15386.5|15385|74
1652689890000|2022-05-16 08:31:30|15387.2|15385.7|15387.5|15386|15388.8|15387|15386.5|15385|231
1652689900000|2022-05-16 08:31:40|15388.5|15387|15387.5|15386|15388.5|15387|15387.5|15386|22
1652689910000|2022-05-16 08:31:50|15386.5|15385|15387.5|15386|15387.5|15386|15385.5|15384|54
1652689920000|2022-05-16 08:32:00|15387.2|15385.7|15386.5|15385|15387.2|15385.7|15386.5|15385|14
1652689930000|2022-05-16 08:32:10|15385.5|15384|15386.5|15385|15386.5|15385|15385.5|15384|262
1652689940000|2022-05-16 08:32:20|15385.5|15384|15389.5|15388|15389.5|15388|15385.5|15384|105
1652689950000|2022-05-16 08:32:30|15390.5|15389|15389.5|15388|15391.5|15390|15389.5|15387.6|462
1652689960000|2022-05-16 08:32:40|15388.5|15387|15388.5|15387|15388.5|15387|15388.5|15387|20
1652689970000|2022-05-16 08:32:50|15389.5|15388|15387.5|15386|15389.5|15388|15387.5|15386|48
1652689980000|2022-05-16 08:33:00|15386.5|15385|15387.5|15386|15387.5|15386|15386.5|15385|34
1652689990000|2022-05-16 08:33:10|15388.1|15385.6|15386.5|15385|15388.5|15387|15386.5|15385|323
1652690000000|2022-05-16 08:33:20|15387.5|15386|15387.5|15386|15387.5|15386|15386.5|15385|66
1652690010000|2022-05-16 08:33:30|15386.5|15385|15387.5|15386|15387.5|15386|15386.5|15385|74
1652690020000|2022-05-16 08:33:40|15386.5|15385|15386.5|15385|15386.5|15385|15386.5|15385|154
1652690030000|2022-05-16 08:33:50|15386.7|15385.2|15386.5|15384|15386.7|15385.2|15386.5|15384|153
1652690040000|2022-05-16 08:34:00|15385.5|15383|15383.5|15382|15385.5|15383|15383.5|15382|76
1652690050000|2022-05-16 08:34:10|15382.5|15381|15382.5|15381|15382.5|15381|15382.5|15381|174
1652690060000|2022-05-16 08:34:20|15383.5|15382|15382.5|15381|15383.5|15382|15382.5|15381|13
1652690070000|2022-05-16 08:34:30|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15382|24
1652690080000|2022-05-16 08:34:40|15384.5|15381.3|15383.5|15382|15384.5|15382|15382.5|15381|206
1652690090000|2022-05-16 08:34:50|||||||||1
1652690100000|2022-05-16 08:35:00|15384.5|15381.5|15383.8|15381.3|15384.5|15382|15383.5|15381|109
1652690110000|2022-05-16 08:35:10|15382.5|15381|15384.5|15383|15385.5|15384|15382.5|15380.6|48
1652690120000|2022-05-16 08:35:20|15385.5|15384|15383.5|15382|15385.5|15384|15383.5|15382|276
1652690130000|2022-05-16 08:35:30|15383.7|15382.2|15384.5|15383|15385.1|15383|15383.7|15382.2|39
1652690140000|2022-05-16 08:35:40|||||||||3
1652690150000|2022-05-16 08:35:50|15384.1|15381.6|15385.5|15384|15385.5|15384|15384.1|15381.6|67
1652690160000|2022-05-16 08:36:00|||||||||1
1652690170000|2022-05-16 08:36:10|15386.5|15384.2|15386.5|15385|15386.5|15385|15385.5|15384|240
1652690180000|2022-05-16 08:36:20|15384.5|15383|15387.5|15386|15387.5|15386|15384.5|15383|376
1652690190000|2022-05-16 08:36:30|15386.5|15385|15386.5|15385|15387.1|15385|15386.5|15384.6|309
1652690200000|2022-05-16 08:36:40|15387.5|15386|15386.5|15385|15387.5|15386|15386.5|15385|58
1652690210000|2022-05-16 08:36:50|||||||||13
1652690220000|2022-05-16 08:37:00|15386.1|15384.6|15385.5|15384|15386.5|15385|15385.5|15384|324
1652690230000|2022-05-16 08:37:10|||||||||17
1652690240000|2022-05-16 08:37:20|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|122
1652690250000|2022-05-16 08:37:30|15384.8|15383.3|15384.5|15383|15384.8|15383.3|15384.5|15383|96
1652690260000|2022-05-16 08:37:40|15385.1|15382.6|15386.5|15385|15386.5|15385|15385.1|15382.6|76
1652690270000|2022-05-16 08:37:50|15387.5|15386|15389.5|15388|15390.1|15388.5|15386.5|15385|312
1652690280000|2022-05-16 08:38:00|15389.2|15387|15389.5|15388|15389.5|15388|15389.1|15387|41
1652690290000|2022-05-16 08:38:10|15390.5|15389|15390.5|15389|15390.5|15389|15389.5|15389|8
1652690300000|2022-05-16 08:38:20|15391.5|15390|15391.5|15390|15391.5|15390|15391.5|15389|69
1652690310000|2022-05-16 08:38:30|15392.5|15391|15392.5|15391|15393.5|15392|15392.5|15391|35
1652690320000|2022-05-16 08:38:40|15393.2|15391.7|15393.5|15392|15394.5|15392|15393.2|15391|89
1652690330000|2022-05-16 08:38:50|15392.5|15391|15390.5|15389|15393.5|15391.3|15389.5|15388|337
1652690340000|2022-05-16 08:39:00|15390.2|15388.7|15390.5|15389|15390.8|15389.2|15389.5|15388|177
1652690350000|2022-05-16 08:39:10|15391.5|15390|15390.5|15389|15391.5|15390|15390.5|15389|32
1652690360000|2022-05-16 08:39:20|15389.5|15388|15388.5|15387|15390.5|15388.3|15388.5|15387|40
1652690370000|2022-05-16 08:39:30|15389.5|15388|15388.5|15387|15390.5|15388|15388.5|15387|38
1652690380000|2022-05-16 08:39:40|15389.5|15387.2|15387.5|15386|15389.5|15388|15387.5|15386|371
1652690390000|2022-05-16 08:39:50|15387.8|15386.3|15388.5|15387|15388.5|15387|15387.5|15386|179
1652690400000|2022-05-16 08:40:00|15387.5|15386|15388.5|15386|15388.5|15387|15387.5|15386|21
1652690410000|2022-05-16 08:40:10|15387.5||15387.5||15387.5||15387.5||16
1652690420000|2022-05-16 08:40:20|15388.5|15387|15388.5|15387|15388.5|15387|15388.5|15387|3
1652690440000|2022-05-16 08:40:40|15388.7|15387.2|15389.5|15388|15389.5|15388|15388.5|15386.6|94
1652690450000|2022-05-16 08:40:50|15388.7|15387.2|15389.5|15388|15389.5|15388|15388.5|15387|101
1652690460000|2022-05-16 08:41:00|15386.5|15387|15386.5|15385|15387.5|15387|15386.5|15385|256
1652690470000|2022-05-16 08:41:10|15386.2|15384.7|15385.5|15384|15386.2|15384.7|15385.5|15384|49
1652690480000|2022-05-16 08:41:20|15384.5|15383|15383.5|15382|15384.5|15383|15383.5|15382|33
1652690490000|2022-05-16 08:41:30|15384.5|15383|15382.5|15381|15384.5|15383|15382.5|15381|9
1652690500000|2022-05-16 08:41:40|15382.7|15381.2|15383.5|15382|15383.5|15382|15382.7|15381.2|32
1652690510000|2022-05-16 08:41:50|15382.5|15381|15382.5|15381|15382.5|15381|15382.5|15381|58
1652690520000|2022-05-16 08:42:00|15383.5|15382|15385.5|15384|15385.5|15384|15383.5|15382|74
1652690530000|2022-05-16 08:42:10|15386.5|15385|15385.5|15384|15386.5|15385|15385.5|15384|107
1652690550000|2022-05-16 08:42:30|15384.5|15383|15384.5|15383|15385.5|15383.3|15383.5|15382|111
1652690560000|2022-05-16 08:42:40|15383.5|15382|15384.5|15383|15384.5|15383|15383.5|15382|36
1652690570000|2022-05-16 08:42:50|15385.5|15384|15385.5|15384|15386.5|15385|15385.5|15384|104
1652690580000|2022-05-16 08:43:00|15385.2|15383.7|15385.5|15383|15385.8|15384|15385.2|15383|200
1652690590000|2022-05-16 08:43:10|15385.1|15383.6|15385.5|15384|15385.5|15384|15384.5|15383|97
1652690600000|2022-05-16 08:43:20|15385.2|15383.7|15385.5|15384|15385.5|15384|15384.5|15383|43
1652690610000|2022-05-16 08:43:30|15385.7|15384.2|15385.5|15384|15386.5|15385|15385.5|15384|106
1652690620000|2022-05-16 08:43:40|15384.5|15383|15385.5|15384|15385.5|15384|15384.5|15383|114
1652690630000|2022-05-16 08:43:50|15384.5|15383|15385.5|15384|15385.8|15384|15384.5|15383|29
1652690640000|2022-05-16 08:44:00|15385.2|15383.7|15384.5|15383|15385.2|15383.7|15384.5|15382|105
1652690650000|2022-05-16 08:44:10|||||||||30
1652690660000|2022-05-16 08:44:20|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15382|78
1652690670000|2022-05-16 08:44:30|||||||||73
1652690680000|2022-05-16 08:44:40|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|15
1652690690000|2022-05-16 08:44:50|15385.5|15384|15385.5|15384|15385.5|15384|15384.5|15383|31
1652690700000|2022-05-16 08:45:00|||||||||6
1652690710000|2022-05-16 08:45:10|15385.2|15383.7|15384.5|15383|15385.5|15384|15384.5|15383|84
1652690720000|2022-05-16 08:45:20|15384.2|15382.7|15383.5|15382|15384.2|15382.7|15383.5|15382|179
1652690730000|2022-05-16 08:45:30|15384.1|15381.6|15384.5|15383|15384.5|15383|15384.1|15381.6|42
1652690740000|2022-05-16 08:45:40|15383.8|15382|15383.5|15382|15383.8|15382.3|15383.5|15382|4
1652690750000|2022-05-16 08:45:50|15383.1|15381.6|15382.5|15381|15383.1|15381.6|15382.5|15380|63
1652690760000|2022-05-16 08:46:00|15383.5|15381.6|15383.5|15382|15384.5|15382.6|15383.1|15381.6|55
1652690770000|2022-05-16 08:46:10|15384.5|15383|15384.5|15383|15384.8|15383|15384.5|15382|26
1652690790000|2022-05-16 08:46:30|15385.5|15384|15385.5|15384|15386.5|15385|15385.5|15384|34
1652690800000|2022-05-16 08:46:40|15385.8|15384.3|15386.5|15384|15386.5|15385|15385.5|15384|118
1652690810000|2022-05-16 08:46:50|15385.8|15384.3|15386.5|15385|15386.5|15385|15385.5|15383.6|71
1652690820000|2022-05-16 08:47:00|15386.8|15384|15384.5|15383|15386.8|15385|15384.5|15383|40
1652690830000|2022-05-16 08:47:10|||||||||2
1652690840000|2022-05-16 08:47:20|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|27
1652690850000|2022-05-16 08:47:30|15386.5|15385|15386.5|15385|15386.5|15385|15385.5|15384|153
1652690860000|2022-05-16 08:47:40|||||||||14
1652690870000|2022-05-16 08:47:50|15386.7|15385.2|15387.5|15386|15387.5|15386|15386.7|15385.2|24
1652690880000|2022-05-16 08:48:00|15387.8|15385.3|15387.5|15385|15387.8|15386|15386.8|15385|11
1652690890000|2022-05-16 08:48:10|15388.5|15386|15388.5|15387|15388.5|15387|15388.5|15386|69
1652690900000|2022-05-16 08:48:20|||||||||3
1652690910000|2022-05-16 08:48:30|15389.5|15388|15389.5|15388|15389.5|15388|15388.5|15387|67
1652690920000|2022-05-16 08:48:40|15388.5|15387|15390.5|15389|15390.5|15389|15388.5|15387|143
1652690930000|2022-05-16 08:48:50|15391.5|15390|15390.5|15389|15391.5|15390|15390.5|15389|116
1652690940000|2022-05-16 08:49:00|15389.7|15388.2|15390.8|15388.3|15390.8|15389|15389.5|15388|116
1652690950000|2022-05-16 08:49:10|15390.5|15389|15390.5|15389|15390.5|15389|15389.7|15388|20
1652690960000|2022-05-16 08:49:20|||||||||28
1652690980000|2022-05-16 08:49:40|||||||||1
1652690990000|2022-05-16 08:49:50|15390.2|15388.7|15389.5|15388|15390.2|15388.7|15389.5|15388|63
1652691000000|2022-05-16 08:50:00|15388.5|15387|15386.5|15385|15388.8|15387|15386.5|15384.6|116
1652691010000|2022-05-16 08:50:10|15387.5|15384|15385.5|15384|15387.5|15384|15385.5|15384|92
1652691020000|2022-05-16 08:50:20|15386.5|15385|15387.5|15386|15387.5|15386|15386.5|15385|87
1652691030000|2022-05-16 08:50:30|15386.5|15385|15386.5|15385|15386.5|15385|15386.5|15385|13
1652691040000|2022-05-16 08:50:40|15385.5|15384|15384.5|15383|15385.5|15384|15384.5|15383|53
1652691050000|2022-05-16 08:50:50|15385.5|15383.3|15384.5|15383|15385.5|15383.5|15384.5|15382.6|94
1652691060000|2022-05-16 08:51:00|15385.5|15384|15385.5|15383|15385.8|15384|15385.5|15383|54
1652691070000|2022-05-16 08:51:10|15385.1|15383.6|15386.5|15385|15387.5|15386|15385.1|15383|31
1652691080000|2022-05-16 08:51:20|15387.5|15386|15387.5|15386|15388.5|15387|15387.2|15385.7|41
1652691100000|2022-05-16 08:51:40|15387.8|15385.3|15386.5|15385|15387.8|15386|15386.5|15384.6|72
1652691110000|2022-05-16 08:51:50|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|4
1652691120000|2022-05-16 08:52:00|15384.5|15383|15384.5|15383|15385.8|15383.6|15384.5|15382.6|53
1652691130000|2022-05-16 08:52:10|15385.5|15384|15384.5|15383|15385.8|15384|15384.5|15382.6|20
1652691140000|2022-05-16 08:52:20|15384.7|15383.2|15385.5|15383|15385.5|15383.3|15384.5|15382.6|220
1652691150000|2022-05-16 08:52:30|15385.1|15383.6|15386.5|15385|15386.5|15385|15385.1|15383|224
1652691160000|2022-05-16 08:52:40|||||||||55
1652691170000|2022-05-16 08:52:50|15386.2|15384.7|15385.5|15384|15386.5|15385|15385.5|15384|29
1652691180000|2022-05-16 08:53:00||15383||15383||15383||15383|81
1652691190000|2022-05-16 08:53:10|15384.5||15384.5||15384.5||15384.5||49
1652691200000|2022-05-16 08:53:20|15385.1|15382.6|15385.5|15384|15385.8|15384|15384.5|15382.6|55
1652691210000|2022-05-16 08:53:30|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|9
1652691220000|2022-05-16 08:53:40|15385.5|15384|15384.5|15383|15385.5|15384|15384.5|15383|46
1652691230000|2022-05-16 08:53:50|15383.5|15382|15383.5|15381|15383.5|15382|15382.5|15381|119
1652691240000|2022-05-16 08:54:00|15382.8|15381.3|15382.5|15381|15383.5|15382|15381.5|15380|169
1652691250000|2022-05-16 08:54:10|15382.7|15381.2|15384.5|15383|15384.5|15383|15382.5|15381|114
1652691260000|2022-05-16 08:54:20|15383.8|15382.3|15383.5|15382|15384.5|15383|15383.5|15382|44
1652691270000|2022-05-16 08:54:30|15384.5|15383|15383.5|15382|15384.5|15383|15383.5|15382|93
1652691280000|2022-05-16 08:54:40|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|17
1652691290000|2022-05-16 08:54:50|15384.7|15383.2|15384.5|15383|15385.5|15384|15384.5|15383|59
1652691300000|2022-05-16 08:55:00|15385.5|15384|15385.5|15383|15385.5|15384|15384.5|15382.6|17
1652691310000|2022-05-16 08:55:10|15385.1|15383.6|15385.5|15384|15385.5|15384|15385.1|15383.6|11
1652691320000|2022-05-16 08:55:20|15384.8|15383|15384.5|15383|15384.8|15383.3|15384.5|15383|32
1652691330000|2022-05-16 08:55:30|15385.5|15384|15385.5|15384|15385.5|15384|15384.5|15383|129
1652691340000|2022-05-16 08:55:40|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|20
1652691350000|2022-05-16 08:55:50|15385.1|15382.6|15385.5|15384|15385.5|15384|15384.7|15382.6|77
1652691360000|2022-05-16 08:56:00|15384.5|15383|15385.5|15384|15385.8|15384|15384.5|15383|292
1652691370000|2022-05-16 08:56:10|15384.5|15383|15383.5|15382|15384.5|15383|15383.5|15382|141
1652691380000|2022-05-16 08:56:20|15382.5|15381|15382.5|15381|15382.5|15381|15381.5|15380|98
1652691390000|2022-05-16 08:56:30|15382.2|15380.7|15382.5|15381|15382.5|15381|15381.5|15380|424
1652691400000|2022-05-16 08:56:40|15381.5|15380|15378.5|15377|15382.5|15381|15378.5|15377|493
1652691410000|2022-05-16 08:56:50|15379.5|15378|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|57
1652691420000|2022-05-16 08:57:00|||||||||3
1652691430000|2022-05-16 08:57:10|15380.1||15379.1||15380.1||15379.1||106
1652691440000|2022-05-16 08:57:20|15378.7|15377.2|15379.1|15376.6|15379.1|15377.6|15378.1|15376.6|203
1652691450000|2022-05-16 08:57:30|15378.5|15377|15379.1|15377.6|15380.1|15378.6|15378.1|15376.6|93
1652691460000|2022-05-16 08:57:40|15378.7|15377.2|15379.1|15377.6|15379.5|15377.6|15378.1|15376.6|22
1652691470000|2022-05-16 08:57:50|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|107
1652691480000|2022-05-16 08:58:00|15378.3|15376.8|15379.1|15377.6|15379.1|15377.6|15378.1|15376.6|184
1652691490000|2022-05-16 08:58:10|15379.7|15377.2|15380.1|15377.6|15380.1|15378.6|15379.7|15377.2|53
1652691500000|2022-05-16 08:58:20|15379.7|15378.2|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|73
1652691510000|2022-05-16 08:58:30|15380.1|15378.6|15377.1|15375.6|15380.5|15378.6|15377.1|15375.6|424
1652691520000|2022-05-16 08:58:40|15377.5|15375|15376.1|15374.6|15377.5|15375.6|15376.1|15374.6|124
1652691530000|2022-05-16 08:58:50|15376.5|15375|15378.1|15376.6|15378.1|15376.6|15376.1|15374.6|193
1652691540000|2022-05-16 08:59:00|15377.8|15376.3|15377.1|15375.6|15378.1|15376.3|15377.1|15375.6|119
1652691550000|2022-05-16 08:59:10|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.2|135
1652691560000|2022-05-16 08:59:20|15377.1|15375.6|15375.1|15373.6|15377.1|15375.6|15375.1|15373.6|47
1652691570000|2022-05-16 08:59:30|15373.7|15372.6|15373.7|15372.2|15375.1|15373.6|15373.7|15372.2|40
1652691580000|2022-05-16 08:59:40|||||||||160
1652691590000|2022-05-16 08:59:50|15373.3|15370.8|15373.7|15371.2|15373.7|15371.2|15372.7|15370.8|61
1652691600000|2022-05-16 09:00:00|15373.1|15371.6|15372.7|15371.2|15373.1|15371.6|15372.1|15370.6|172
1652691610000|2022-05-16 09:00:10|||||||||10
1652691620000|2022-05-16 09:00:20|15372.1|15370.6|15372.1|15370.6|15373.1|15371|15372.1|15370.6|147
1652691630000|2022-05-16 09:00:30|15371.5|15370|15371.5|15370|15372.5|15370.6|15371.5|15370|27
1652691640000|2022-05-16 09:00:40|15372.1|15370.6|15371.5|15370|15372.6|15370.6|15371.5|15370|97
1652691650000|2022-05-16 09:00:50|15371.2|15369.7|15368.7|15367.2|15371.2|15369.7|15368.7|15367.2|232
1652691660000|2022-05-16 09:01:00|15369.3|15366.8|15369.7|15368.2|15370.1|15368.2|15368.7|15366.8|178
1652691670000|2022-05-16 09:01:10|15368.7|15367.2|15369.7|15368.2|15370.7|15368.2|15368.7|15367.2|95
1652691680000|2022-05-16 09:01:20|15370.7|15369.2|15370.7|15369.2|15370.7|15369.2|15369.7|15368.2|85
1652691690000|2022-05-16 09:01:30|15370.5|15369|15367.7|15366.2|15370.5|15369|15367.7|15366.2|62
1652691700000|2022-05-16 09:01:40|15368.7|15367.2|15367.7|15366.2|15369.1|15367.2|15367.7|15366.2|97
1652691710000|2022-05-16 09:01:50|15366.7|15365.2|15367.7|15366.2|15368.7|15366.2|15366.7|15365.2|139
1652691720000|2022-05-16 09:02:00|15367.5|15366|15365.7|15364.2|15367.5|15366|15365.7|15364.2|69
1652691730000|2022-05-16 09:02:10|||||||||31
1652691740000|2022-05-16 09:02:20|15365.3|15362.8|15365.7|15363.2|15366.1|15364.2|15364.7|15362.8|329
1652691750000|2022-05-16 09:02:30|15365.1|15363.6|15363.7|15362.2|15365.7|15363.6|15363.7|15362.2|51
1652691760000|2022-05-16 09:02:40|15364.7|15363.2|15363.7|15362.2|15364.7|15363.2|15363.7|15362.2|98
1652691770000|2022-05-16 09:02:50|15363.5|15362|15363.7|15362.2|15363.7|15362.2|15363.5|15362|83
1652691780000|2022-05-16 09:03:00|15364.7||15363.7||15364.7||15363.7||34
1652691790000|2022-05-16 09:03:10||15361.2||15361.2||15361.2||15361.2|83
1652691800000|2022-05-16 09:03:20|15363.3|15362.2|15363.7|15362.2|15364.7|15363.2|15363.3|15361.2|280
1652691810000|2022-05-16 09:03:30|15364.7|15363.2|15364.7|15363.2|15364.7|15363.2|15364.7|15363.2|47
1652691820000|2022-05-16 09:03:40|15363.7|15362.2|15362.7|15361.2|15363.7|15362.2|15362.7|15361.2|41
1652691830000|2022-05-16 09:03:50|15361.7|15360.2|15360.7|15359.2|15362.7|15361.2|15360.7|15359.2|726
1652691840000|2022-05-16 09:04:00|15359.7|15358.2|15360.7|15359.2|15360.7|15359.2|15359.7|15358.2|78
1652691850000|2022-05-16 09:04:10|15362.1|15359.6|15360.7|15359.2|15362.1|15360.2|15359.7|15358.2|293
1652691860000|2022-05-16 09:04:20|15360.3|15358.2|15360.7|15359.2|15360.7|15359.2|15359.7|15358.2|250
1652691870000|2022-05-16 09:04:30|15359.7|15358.2|15359.7|15358.2|15360.7|15358.2|15359.7|15358.2|262
1652691880000|2022-05-16 09:04:40|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|15358.3|15356.8|258
1652691890000|2022-05-16 09:04:50|15358.3|15356.8|15359.3|15357.8|15359.3|15357.8|15358.3|15356.5|109
1652691900000|2022-05-16 09:05:00|15360.3|15358.8|15359.3|15357.8|15360.3|15358.8|15359.3|15357.8|95
1652691910000|2022-05-16 09:05:10|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|58
1652691920000|2022-05-16 09:05:20|15358.6|15357.1|15359.3|15357.8|15359.3|15357.8|15358.3|15356.5|65
1652691930000|2022-05-16 09:05:30|15358.3|15356.8|15359.3|15357.8|15359.3|15357.8|15358.3|15356.8|94
1652691940000|2022-05-16 09:05:40|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|20
1652691950000|2022-05-16 09:05:50|||||||||48
1652691960000|2022-05-16 09:06:00|15357|15355.5|15356|15354.5|15357|15355.5|15356|15354.5|47
1652691970000|2022-05-16 09:06:10|15355.7|15354.2|15354|15352.5|15355.7|15354.2|15353.6|15352.1|361
1652691980000|2022-05-16 09:06:20|15354.6|15352.1|15356|15354.5|15356|15354.5|15353.6|15352.1|89
1652691990000|2022-05-16 09:06:30|15354.6|15353.1|15356|15354.5|15356.3|15354.5|15354.6|15353.1|148
1652692000000|2022-05-16 09:06:40|||||||||44
1652692010000|2022-05-16 09:06:50|15354.6|15353.1|15353.6|15352.1|15354.6|15353.1|15353.6|15352.1|77
1652692020000|2022-05-16 09:07:00|||||||||60
1652692030000|2022-05-16 09:07:10|15352.6|15351.1|15353.6|15351.1|15353.6|15352.1|15352.6|15351.1|41
1652692040000|2022-05-16 09:07:20|15353.2|15351.7|15354.6|15353.1|15354.6|15353.1|15353.2|15351.7|25
1652692050000|2022-05-16 09:07:30|15356|15354.5|15356|15354.5|15356|15354.5|15356|15354.5|66
1652692060000|2022-05-16 09:07:40|15357|15355.5|15358.3|15356.8|15358.3|15356.8|15357|15355.5|46
1652692070000|2022-05-16 09:07:50|15359|15356.5|15358.3|15356.8|15359|15356.8|15358.3|15356.5|109
1652692080000|2022-05-16 09:08:00|15359.3|15357.8|15358.3|15356.8|15359.3|15357.8|15358.3|15356.8|51
1652692090000|2022-05-16 09:08:10|||||||||8
1652692100000|2022-05-16 09:08:20|||||||||13
1652692110000|2022-05-16 09:08:30|15358.1|15356.6|15358.3|15356.8|15358.3|15356.8|15357|15355.5|248
1652692120000|2022-05-16 09:08:40|15357|15355.5|15357|15355.5|15358.3|15355.8|15357|15355.5|55
1652692130000|2022-05-16 09:08:50|15358|15356.5|15358.3|15356.8|15358.3|15356.8|15357|15355.5|53
1652692140000|2022-05-16 09:09:00|15357|15355.5|15357|15355.5|15357|15355.5|15357|15355.5|68
1652692150000|2022-05-16 09:09:10|||||||||118
1652692160000|2022-05-16 09:09:20|15357.3|15355.8|15356|15354.5|15357.3|15355.8|15354.6|15353.1|191
1652692170000|2022-05-16 09:09:30|15357|15355.5|15357|15355.5|15357|15355.5|15357|15354.5|6
1652692180000|2022-05-16 09:09:40|15357.7|15356.2|15358.3|15356.8|15358.3|15356.8|15357.7|15356.2|80
1652692190000|2022-05-16 09:09:50|||||||||3
1652692200000|2022-05-16 09:10:00|15357|15354.5|15356|15354.5|15357|15354.5|15356|15354.5|233
1652692210000|2022-05-16 09:10:10|15356.2|15354.7|15357|15355.5|15357|15355.5|15356.2|15354.7|35
1652692220000|2022-05-16 09:10:20|15358|15356.5|15360.3|15358.8|15360.3|15358.8|15358|15356.5|194
1652692230000|2022-05-16 09:10:30|15361.3|15359.5|15361.3|15359.8|15361.3|15359.8|15360.3|15358.8|101
1652692240000|2022-05-16 09:10:40|15360.3|15358.8|15360.3|15357.8|15360.3|15358.8|15359.3|15357.5|44
1652692250000|2022-05-16 09:10:50|15359.7|15358.2|15360.3|15357.8|15360.3|15358.2|15359.3|15357.5|2
1652692260000|2022-05-16 09:11:00|15359.7|15358.2|15361.3|15359.8|15361.3|15359.8|15359.3|15357.8|123
1652692270000|2022-05-16 09:11:10|15362.3||15361.3||15362.3||15361.3||8
1652692280000|2022-05-16 09:11:20|||||||||9
1652692290000|2022-05-16 09:11:30|||||||||4
1652692300000|2022-05-16 09:11:40|15362.7|15360.2|15359.3|15357.8|15362.7|15360.2|15359.3|15357.8|153
1652692310000|2022-05-16 09:11:50|15359.6|15358.1|15361.3|15359.8|15361.3|15359.8|15359.3|15357.5|88
1652692320000|2022-05-16 09:12:00|15362.3|15358.8|15362.3|15360.8|15363.7|15361.2|15361.3|15358.8|148
1652692330000|2022-05-16 09:12:10|15362.6|15361.1|15362.3|15360.8|15363.7|15361.2|15362.3|15360.8|72
1652692340000|2022-05-16 09:12:20|15363|15360.5|15363.3|15361.8|15363.3|15361.8|15362.3|15360.5|56
1652692350000|2022-05-16 09:12:30|15364.3|15362.8|15365.3|15363.8|15365.3|15363.8|15363.3|15361.8|674
1652692360000|2022-05-16 09:12:40|15366.3|15364.8|15365.3|15363.8|15367.3|15365.2|15364.3|15362.8|132
1652692370000|2022-05-16 09:12:50|15364.3|15362.8|15365.3|15363.8|15365.7|15363.8|15364.3|15362.8|29
1652692380000|2022-05-16 09:13:00|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|19
1652692390000|2022-05-16 09:13:10|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|73
1652692400000|2022-05-16 09:13:20|15366.7|15362.8|15365.3|15363.8|15366.7|15364.8|15365.3|15362.8|83
1652692410000|2022-05-16 09:13:30|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|57
1652692420000|2022-05-16 09:13:40|15367.3|15365.5|15365.3|15363.8|15367.3|15365.8|15365.3|15363.8|49
1652692430000|2022-05-16 09:13:50|15366.3|15364.8|15367.3|15365.8|15367.3|15365.8|15366.3|15364.8|47
1652692440000|2022-05-16 09:14:00|15366.3|15364.8|15368.3|15365.8|15368.3|15366.6|15366.3|15364.8|139
1652692450000|2022-05-16 09:14:10|15367.3|15366.8|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|137
1652692460000|2022-05-16 09:14:20|15368.6|15367.1|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|324
1652692470000|2022-05-16 09:14:30|15367.3|15365.8|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|20
1652692480000|2022-05-16 09:14:40|15369.1|15367.6|15369.3|15367.8|15369.3|15367.8|15369.1|15367.6|118
1652692490000|2022-05-16 09:14:50|15370.3|15369.2|15368.3|15366.8|15370.7|15369.2|15368.3|15366.8|154
1652692500000|2022-05-16 09:15:00|15368.6|15367.1|15369.3|15367.8|15369.3|15367.8|15368.6|15367.1|205
1652692510000|2022-05-16 09:15:10|15370.3|15368.5|15369.3|15367.8|15370.3|15368.5|15368.3|15366.8|197
1652692520000|2022-05-16 09:15:20|15369.7|15366.8|15367.3|15365.8|15369.7|15367.8|15367.3|15365.8|87
1652692530000|2022-05-16 09:15:30|15366.3|15364.8|15366.3|15364.8|15367.3|15365.8|15365.3|15363.8|116
1652692540000|2022-05-16 09:15:40|15367.3|15365.8|15369.3|15367.8|15369.3|15367.8|15367.3|15365.8|18
1652692550000|2022-05-16 09:15:50|15369.1|15367.6|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|30
1652692560000|2022-05-16 09:16:00|15367.3|15365.8|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|28
1652692570000|2022-05-16 09:16:10|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|0
1652692580000|2022-05-16 09:16:20|15367.7|15366.2|15367.7|15365.2|15367.7|15366.2|15367.7|15365.2|30
1652692590000|2022-05-16 09:16:30|15366.7|15366.2|15366.7|15365.2|15367.7|15366.2|15366.7|15365.2|41
1652692610000|2022-05-16 09:16:50|15367.7|15366.2|15367.7|15366.2|15367.7|15366.2|15367.7|15366.2|5
1652692620000|2022-05-16 09:17:00|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|22
1652692630000|2022-05-16 09:17:10|15365.7|15364.2|15367.7|15365.2|15367.7|15366.2|15365.7|15364.2|62
1652692640000|2022-05-16 09:17:20|15366.7|15365.6|15366.7|15365.2|15367.7|15365.6|15366.7|15365.2|25
1652692650000|2022-05-16 09:17:30|15367.5|15366|15366.7|15364.2|15367.7|15366|15366.7|15364.2|227
1652692660000|2022-05-16 09:17:40|15365.7|15363.2|15365.7|15363.2|15365.7|15363.6|15364.7|15363.2|76
1652692670000|2022-05-16 09:17:50|15365.3|15363.8|15364.7|15363.2|15365.3|15363.8|15364.7|15363.2|132
1652692680000|2022-05-16 09:18:00|15365|15363.5|15366.7|15365.2|15366.7|15365.2|15365|15363.5|129
1652692690000|2022-05-16 09:18:10|15367.1|15365.6|15367.7|15366.2|15368.7|15367.2|15367.1|15365.6|188
1652692700000|2022-05-16 09:18:20|15368.7|15367.2|15368.7|15367.2|15369.1|15367.2|15367.7|15366.2|36
1652692710000|2022-05-16 09:18:30|15368|15366.5|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|20
1652692720000|2022-05-16 09:18:40|15368.7|15367.2|15366.7|15365.2|15368.7|15367.2|15366.7|15365.2|291
1652692730000|2022-05-16 09:18:50|15367.7|15366.2|15367.7|15366.2|15367.7|15366.2|15366.7|15365.2|114
1652692740000|2022-05-16 09:19:00|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|329
1652692750000|2022-05-16 09:19:10|15367.5|15366|15366.7|15365.2|15367.5|15366|15366.7|15365.2|14
1652692760000|2022-05-16 09:19:20|15367.7|15365.8|15368.7|15367.2|15368.7|15367.2|15367.3|15365.8|24
1652692770000|2022-05-16 09:19:30|15368.3|15365.8|15368.7|15367.2|15369.1|15367.2|15367.7|15365.8|7
1652692780000|2022-05-16 09:19:40|||||||||2
1652692800000|2022-05-16 09:20:00|15367.7|15366.2|15367.7|15366.2|15367.7|15366.2|15367.7|15366.2|12
1652692810000|2022-05-16 09:20:10|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|15365.7|15364.2|69
1652692820000|2022-05-16 09:20:20|15367.7|15366.2|15367.3|15365.8|15367.7|15366.2|15367.3|15365.8|898
1652692840000|2022-05-16 09:20:40|||||||||17
1652692850000|2022-05-16 09:20:50|15368.3|15366.8|15369.3|15367.8|15369.3|15367.8|15368.3|15366.8|91
1652692860000|2022-05-16 09:21:00||15366.8||15367.8||15367.8||15366.8|19
1652692870000|2022-05-16 09:21:10|||||||||1
1652692890000|2022-05-16 09:21:30|||||||||32
1652692900000|2022-05-16 09:21:40|15368.6|15367.1|15369.3|15366.8|15369.3|15367.1|15368.3|15366.8|85
1652692910000|2022-05-16 09:21:50|15368.7|15367.2|15368.3|15366.8|15369.3|15367.2|15368.3|15366.8|40
1652692920000|2022-05-16 09:22:00|||||||||40
1652692930000|2022-05-16 09:22:10|15368.7|15366.2|15367.3|15365.8|15368.7|15366.8|15367.3|15365.8|93
1652692940000|2022-05-16 09:22:20|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|5
1652692950000|2022-05-16 09:22:30|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|14
1652692960000|2022-05-16 09:22:40|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|72
1652692970000|2022-05-16 09:22:50|15369.3|15367.2|15369.3|15366.8|15369.7|15367.8|15368.3|15366.8|28
1652692980000|2022-05-16 09:23:00|15370.3|15367.8|15372.7|15371.2|15372.7|15371.2|15370.3|15367.8|62
1652692990000|2022-05-16 09:23:10|15371.7|15370.2|15372.7|15370.2|15373.1|15370.8|15371.7|15370.2|43
1652693000000|2022-05-16 09:23:20|15372.3|15370.8|15372.7|15371.2|15372.7|15371.2|15372.3|15370.2|8
1652693010000|2022-05-16 09:23:30|15372|15370.5|15372.7|15371.2|15372.7|15371.2|15372|15370.5|8
1652693020000|2022-05-16 09:23:40|||||||||29
1652693030000|2022-05-16 09:23:50|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|15372.7|15371.2|66
1652693040000|2022-05-16 09:24:00|||||||||20
1652693050000|2022-05-16 09:24:10|15374.1|15372.6|15374.7|15373.2|15374.7|15373.2|15374.1|15372.2|29
1652693060000|2022-05-16 09:24:20|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|15374.7|15374.2|39
1652693070000|2022-05-16 09:24:30|15374.7|15373.2|15376.7|15375.2|15376.7|15375.2|15374.7|15373.2|235
1652693080000|2022-05-16 09:24:40|15376|15374.5|15376.7|15375.2|15376.7|15375.2|15376|15374.2|110
1652693090000|2022-05-16 09:24:50|15375.7|15374.2|15376.7|15374.2|15376.7|15374.2|15375.7|15374.2|78
1652693100000|2022-05-16 09:25:00|15376.1|15374.6|15375.7|15374.2|15376.1|15374.6|15375.7|15374.2|51
1652693110000|2022-05-16 09:25:10|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|26
1652693120000|2022-05-16 09:25:20|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|6
1652693130000|2022-05-16 09:25:30|||||||||4
1652693140000|2022-05-16 09:25:40|15374.3|15371.8|15374.7|15373.2|15374.7|15373.2|15373.7|15371.8|42
1652693150000|2022-05-16 09:25:50|15373.7|15372.2|15373.7|15372.2|15374.7|15372.2|15373.7|15372.2|59
1652693160000|2022-05-16 09:26:00|15374.7|15372.5|15373.7|15372.2|15374.7|15372.6|15373.7|15372.2|23
1652693170000|2022-05-16 09:26:10|15374.7|15373.2|15374.7|15373.2|15375|15373.5|15374.7|15373.2|26
1652693180000|2022-05-16 09:26:20|15375.7||15375.7||15375.7||15375.7||7
1652693190000|2022-05-16 09:26:30|15375.1|15373.6|15374.7|15373.2|15375.1|15373.6|15374.7|15373.2|0
1652693200000|2022-05-16 09:26:40|||||||||7
1652693220000|2022-05-16 09:27:00|15375|15373.5|15375.7|15374.2|15375.7|15374.2|15375|15373.5|25
1652693230000|2022-05-16 09:27:10|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15
1652693240000|2022-05-16 09:27:20|15373.7|15372.2|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|139
1652693250000|2022-05-16 09:27:30|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|71
1652693260000|2022-05-16 09:27:40|||||||||24
1652693270000|2022-05-16 09:27:50|15376.1|15373.6|15373.7|15372.2|15376.1|15373.6|15373.7|15372.2|41
1652693280000|2022-05-16 09:28:00|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.7|15372.2|41
1652693290000|2022-05-16 09:28:10|15375.5|15374|15374.7|15373.2|15375.7|15374|15374.7|15373.2|85
1652693300000|2022-05-16 09:28:20|15374.5|15373|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|62
1652693310000|2022-05-16 09:28:30|15373.7|15372.2|15372.7|15371.2|15373.7|15372.2|15372.7|15371.2|203
1652693330000|2022-05-16 09:28:50|15373.7|15372.2|15373.7|15372.2|15374.1|15372.2|15372.7|15371.2|57
1652693340000|2022-05-16 09:29:00|||||||||3
1652693350000|2022-05-16 09:29:10|||||||||4
1652693360000|2022-05-16 09:29:20|15374|15372.5|15375.7|15374.2|15375.7|15374.2|15374|15372.5|72
1652693370000|2022-05-16 09:29:30|15374.7|15372.2|15373.7|15372.2|15374.7|15372.2|15373.7|15372.2|12
1652693380000|2022-05-16 09:29:40|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15370.7|15369.2|81
1652693390000|2022-05-16 09:29:50|15370.7|15369.2|15370.7|15369.2|15371.7|15370.2|15370.7|15369.2|74
1652693400000|2022-05-16 09:30:00|15370.3|15367.8|15368.6|15367.1|15370.7|15368.2|15368.6|15366.8|37
1652693410000|2022-05-16 09:30:10|15369.3|15367.8|15365.3|15363.8|15369.3|15367.8|15365.3|15363.8|192
1652693420000|2022-05-16 09:30:20|15366.3|15364.8|15365.3|15363.8|15366.3|15364.8|15365.3|15363.8|251
1652693430000|2022-05-16 09:30:30|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|45
1652693440000|2022-05-16 09:30:40|||||||||83
1652693450000|2022-05-16 09:30:50|15365.3||15364.3||15365.3||15364.3||39
1652693460000|2022-05-16 09:31:00|||||||||17
1652693470000|2022-05-16 09:31:10|||||||||49
1652693480000|2022-05-16 09:31:20|15365.3||15364.3||15365.3||15364.3||27
1652693490000|2022-05-16 09:31:30|15363.3|15361.8|15363.3|15361.8|15364.3|15362.5|15363.3|15361.8|93
1652693500000|2022-05-16 09:31:40|15362.3|15360.8|15361.3|15359.8|15362.3|15360.8|15361.3|15359.8|88
1652693510000|2022-05-16 09:31:50|15361.6|15360.1|15361.3|15359.8|15362.7|15360.8|15361.3|15359.8|162
1652693520000|2022-05-16 09:32:00|15362.3|15360.8|15359.3|15357.8|15362.3|15360.8|15359.3|15357.8|219
1652693530000|2022-05-16 09:32:10|15359.7|15356.8|15357|15355.5|15359.7|15357.8|15357|15355.5|321
1652693540000|2022-05-16 09:32:20|15356|15354.5|15356|15354.5|15357|15355.5|15356|15354.5|90
1652693550000|2022-05-16 09:32:30|15357|15355.5|15357|15355.5|15357.3|15355.5|15356|15354.5|53
1652693560000|2022-05-16 09:32:40|15358.3|15355.8|15357|15355.5|15358.3|15356.5|15357|15355.5|141
1652693570000|2022-05-16 09:32:50|15357.2|15355.7|15358.3|15355.8|15358.3|15356.5|15357|15355.5|237
1652693580000|2022-05-16 09:33:00|15357|15355.5|15358.3|15356.8|15359.3|15357.1|15357|15355.5|242
1652693590000|2022-05-16 09:33:10|15359.3|15357.8|15359.3|15356.8|15359.3|15357.8|15358.3|15356.5|94
1652693600000|2022-05-16 09:33:20|15358.3|15357.8|15359.3|15357.8|15359.3|15357.8|15358.3|15357.8|46
1652693610000|2022-05-16 09:33:30|15360.3|15356.8|15357|15355.5|15360.3|15356.8|15357|15355.5|110
1652693620000|2022-05-16 09:33:40|15356|15354.5|15357|15355.5|15357|15355.5|15356|15354.5|46
1652693630000|2022-05-16 09:33:50||15354.5||15355.5||15355.5||15354.5|9
1652693640000|2022-05-16 09:34:00|15356|15354.5|15357|15355.5|15358.7|15356.8|15356|15354.5|87
1652693650000|2022-05-16 09:34:10|||||||||1
1652693660000|2022-05-16 09:34:20|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|16
1652693670000|2022-05-16 09:34:30|15357|15355.5|15357|15355.5|15357|15355.5|15357|15355.5|151
1652693680000|2022-05-16 09:34:40|15356|15354.5|15356|15354.5|15357|15355.5|15354.6|15352.7|159
1652693690000|2022-05-16 09:34:50|15356.2|15354.7|15359.3|15356.8|15359.3|15357.5|15356|15354.5|31
1652693700000|2022-05-16 09:35:00|15358.3|15357.8|15360.3|15358.8|15360.3|15358.8|15358.3|15357.8|140
1652693710000|2022-05-16 09:35:10|15361.3|15359.8|15360.3|15358.8|15361.3|15359.8|15360.3|15358.8|427
1652693720000|2022-05-16 09:35:20|15361.1|15359.6|15360.3|15358.8|15361.1|15359.6|15360.3|15358.5|4
1652693730000|2022-05-16 09:35:30|||||||||25
1652693740000|2022-05-16 09:35:40|||||||||25
1652693760000|2022-05-16 09:36:00|15359.6|15358.1|15360.3|15358.8|15360.3|15358.8|15359.3|15357.5|120
1652693770000|2022-05-16 09:36:10|15359.3|15357.8|15356|15354.5|15359.7|15357.8|15356|15354.5|90
1652693780000|2022-05-16 09:36:20|15355.7|15354.2|15357|15355.5|15358.3|15356.8|15355.7|15354.2|320
1652693790000|2022-05-16 09:36:30|15358.3|15356.8|15358|15355.5|15358.3|15356.8|15358|15355.5|59
1652693800000|2022-05-16 09:36:40|15358.3|15355.8|15358|15356.5|15358.3|15356.5|15357|15355.1|6
1652693810000|2022-05-16 09:36:50|15358.3|15356.8|15358.3|15356.8|15359.3|15357.8|15358|15355.8|67
1652693820000|2022-05-16 09:37:00|15357|15355.5|15358|15355.5|15358.3|15356.8|15357|15355.5|36
1652693830000|2022-05-16 09:37:10|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|15357|15355.1|38
1652693840000|2022-05-16 09:37:20|15358.1|15356.6|15358.3|15355.8|15358.7|15356.8|15357|15355.5|17
1652693850000|2022-05-16 09:37:30|15357.3|15356.8|15356|15354.5|15357.3|15356.8|15356|15354.5|233
1652693860000|2022-05-16 09:37:40|15357|15355.5|15357|15355.5|15357.3|15355.5|15356|15354.1|119
1652693870000|2022-05-16 09:37:50|15358.3|15355.8|15357|15355.5|15358.3|15356.2|15357|15355.5|28
1652693880000|2022-05-16 09:38:00|||||||||165
1652693890000|2022-05-16 09:38:10|15356|15354.5|15354.6|15353.1|15356|15354.5|15354.6|15353.1|63
1652693900000|2022-05-16 09:38:20|15356|15354.5|15357|15354.5|15357.3|15355.5|15354.6|15353.1|69
1652693910000|2022-05-16 09:38:30|15356|15354.8|15357|15355.5|15357|15355.5|15356|15354.5|6
1652693920000|2022-05-16 09:38:40|||||||||7
1652693930000|2022-05-16 09:38:50|15356|15354.5|15356|15354.5|15356|15354.5|15356|15354.5|16
1652693940000|2022-05-16 09:39:00|15355|15353.5|15356|15354.5|15356.3|15354.5|15354.6|15353.1|19
1652693950000|2022-05-16 09:39:10|15357|15354.8|15356|15354.5|15357|15354.8|15356|15354.5|79
1652693960000|2022-05-16 09:39:20|15354.6|15353.1|15351.6|15350.1|15356.3|15354.5|15351.6|15349.7|625
1652693970000|2022-05-16 09:39:30|15353|15350.5|15351.6|15350.1|15353|15351.1|15351.6|15350.1|46
1652693980000|2022-05-16 09:39:40|15351.2|15349.1|15350.6|15349.1|15351.6|15350.1|15350.6|15348.7|71
1652693990000|2022-05-16 09:39:50|15350.8|15349.3|15351.6|15350.1|15351.6|15350.1|15350.6|15349.1|211
1652694000000|2022-05-16 09:40:00|||||||||29
1652694010000|2022-05-16 09:40:10|15350.8|15349.3|15351.6|15350.1|15351.6|15350.1|15350.6|15349.1|292
1652694020000|2022-05-16 09:40:20|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|15352.2|15349.7|7
1652694030000|2022-05-16 09:40:30|15353.6|15352.1|15358.3|15356.8|15358.3|15356.8|15353.6|15352.1|169
1652694040000|2022-05-16 09:40:40|15359.3|15357.8|15359.3|15356.8|15360.3|15358.8|15358.3|15356.5|190
1652694050000|2022-05-16 09:40:50|15359|15357.5|15360.3|15358.8|15360.3|15358.8|15359|15357.5|144
1652694060000|2022-05-16 09:41:00|15360.7|15358.2|15357|15355.5|15360.7|15358.8|15357|15355.5|68
1652694070000|2022-05-16 09:41:10|15356|15354.5|15354.6|15353.1|15357.3|15355.5|15354.6|15353.1|71
1652694080000|2022-05-16 09:41:20|15353.6|15352.1|15354.6|15353.1|15354.6|15353.1|15353.6|15351.1|136
1652694090000|2022-05-16 09:41:30|15353.6|15352.1|15354.6|15353.1|15354.6|15353.1|15353.6|15351.7|101
1652694100000|2022-05-16 09:41:40|15355.7|15354.2|15353.6|15352.1|15356|15354.5|15352.6|15351.1|34
1652694110000|2022-05-16 09:41:50|15353|15351.5|15353.6|15352.1|15354|15352.5|15353|15351.5|65
1652694120000|2022-05-16 09:42:00|15354.6|15352.7|15354.6|15353.1|15354.6|15353.1|15353.6|15352.1|33
1652694130000|2022-05-16 09:42:10|15354|15352.1|15354.6|15352.1|15354.6|15353.1|15353.4|15351.9|14
1652694140000|2022-05-16 09:42:20|15353.6|15350.1|15354.6|15353.1|15354.6|15353.1|15350.6|15349.1|87
1652694150000|2022-05-16 09:42:30|15353.6|15352.1|15353.6|15352.1|15354.6|15353.1|15353.6|15352.1|84
1652694160000|2022-05-16 09:42:40|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|6
1652694170000|2022-05-16 09:42:50|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|15352.6|15352.1|19
1652694180000|2022-05-16 09:43:00|15353|15350.5|15351.6|15350.1|15353|15351.1|15351.6|15350.1|97
1652694190000|2022-05-16 09:43:10|15352.6|15351.1|15352.6|15350.1|15352.6|15351.1|15351.6|15350.1|15
1652694200000|2022-05-16 09:43:20|15351.6||15351.6||15351.6||15351.6||220
1652694210000|2022-05-16 09:43:30|15350.6|15349.1|15351.6|15350.1|15351.6|15350.1|15350.6|15349.1|90
1652694220000|2022-05-16 09:43:40|15352.6|15351.1|15351.6|15350.1|15352.6|15351.1|15350.6|15349.1|55
1652694230000|2022-05-16 09:43:50|15352.2|15349.7|15351.6|15350.1|15352.6|15350.5|15351.6|15349.7|237
1652694240000|2022-05-16 09:44:00|15352.6|15351.1|15349.6|15348.1|15352.6|15351.1|15348.6|15347.1|78
1652694250000|2022-05-16 09:44:10|15348.6|15347.1|15348.6|15347.1|15349.6|15348.1|15347.6|15346.1|90
1652694260000|2022-05-16 09:44:20|15349.6|15348.1|15348.6|15347.1|15349.8|15348.3|15348.6|15346.7|283
1652694270000|2022-05-16 09:44:30|15347.6|15346.1|15347.6|15346.1|15348.6|15346.1|15346.6|15345.1|193
1652694280000|2022-05-16 09:44:40|15348.6|15347.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|8
1652694290000|2022-05-16 09:44:50|15347.8|15346.3|15348.6|15347.1|15348.6|15347.1|15347.8|15346.3|21
1652694300000|2022-05-16 09:45:00|15349|15347.5|15349|15347.5|15349.6|15348.1|15348.6|15347.1|96
1652694310000|2022-05-16 09:45:10|15348.6|15347.1|15350.6|15349.1|15350.6|15349.1|15348.6|15347.1|15
1652694320000|2022-05-16 09:45:20|||||||||5
1652694330000|2022-05-16 09:45:30|15350.4|15348.9|15347.6|15346.1|15350.4|15348.9|15347.6|15346.1|214
1652694340000|2022-05-16 09:45:40|15348.6|15347.1|15349.6|15347.1|15349.6|15347.1|15348.2|15346.1|38
1652694350000|2022-05-16 09:45:50|15349.2|15347.7|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|17
1652694360000|2022-05-16 09:46:00|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|130
1652694370000|2022-05-16 09:46:10|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|21
1652694380000|2022-05-16 09:46:20|15349.4|15347.9|15349.6|15348.1|15350.6|15348.3|15349.4|15347.9|156
1652694390000|2022-05-16 09:46:30|||||||||26
1652694400000|2022-05-16 09:46:40|15349.8|15348.3|15350.6|15349.1|15350.6|15349.1|15349.6|15348.1|120
1652694410000|2022-05-16 09:46:50|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|70
1652694420000|2022-05-16 09:47:00|||||||||24
1652694430000|2022-05-16 09:47:10|15352.6|15351.1|15351.6|15350.1|15352.6|15351.1|15351.6|15350.1|101
1652694440000|2022-05-16 09:47:20|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|53
1652694450000|2022-05-16 09:47:30|15351|15348.5|15349.6|15348.1|15351|15348.5|15349.6|15348.1|373
1652694460000|2022-05-16 09:47:40|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15347.6|15346.1|49
1652694470000|2022-05-16 09:47:50|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|118
1652694480000|2022-05-16 09:48:00|15348.6|15347.1|15348|15346.5|15349.6|15347.6|15347.6|15346.1|83
1652694490000|2022-05-16 09:48:10|15347.6|15346.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|96
1652694500000|2022-05-16 09:48:20|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|32
1652694510000|2022-05-16 09:48:30|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|28
1652694520000|2022-05-16 09:48:40|||||||||3
1652694530000|2022-05-16 09:48:50|||||||||4
1652694540000|2022-05-16 09:49:00|15347.8|15346.3|15349.6|15348.1|15349.6|15348.1|15347.8|15346.3|53
1652694550000|2022-05-16 09:49:10|15349.8|15348.3|15350.6|15349.1|15350.6|15349.1|15349.8|15348.3|54
1652694560000|2022-05-16 09:49:20|15351.6|15350.1|15351.6|15350.1|15352|15350.1|15350.6|15349.1|58
1652694570000|2022-05-16 09:49:30|||||||||49
1652694580000|2022-05-16 09:49:40|||||||||25
1652694590000|2022-05-16 09:49:50|15350.6|15349.1|15351.6|15350.1|15351.6|15350.1|15350.6|15349.1|98
1652694600000|2022-05-16 09:50:00|15352.6|15349.1|15350.6|15349.1|15352.6|15349.1|15350.6|15349.1|26
1652694610000|2022-05-16 09:50:10|||||||||3
1652694620000|2022-05-16 09:50:20|15349.6|15348.1|15350.6|15349.1|15350.6|15349.1|15349.6|15348.1|93
1652694630000|2022-05-16 09:50:30|15350.8|15349.3|15352.6|15350.1|15353|15351.1|15350.8|15349.3|121
1652694640000|2022-05-16 09:50:40||15351.1||15351.1||15351.1||15351.1|160
1652694650000|2022-05-16 09:50:50|15353|15351.5|15353.6|15352.1|15353.6|15352.1|15352.6|15351.1|44
1652694660000|2022-05-16 09:51:00|15353.4|15351.9|15353.6|15351.1|15353.6|15351.9|15352.6|15351.1|21
1652694670000|2022-05-16 09:51:10|15352.6|15352.1|15353.6|15352.1|15353.6|15352.1|15352.6|15352.1|20
1652694680000|2022-05-16 09:51:20|||||||||3
1652694690000|2022-05-16 09:51:30|15353.4|15351.9|15353.6|15352.1|15353.6|15352.1|15353.2|15351.1|132
1652694700000|2022-05-16 09:51:40|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|10
1652694710000|2022-05-16 09:51:50|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|15353.2|15351.1|195
1652694720000|2022-05-16 09:52:00|||||||||16
1652694730000|2022-05-16 09:52:10|15354.6|15352.7|15354.6|15353.1|15354.6|15353.1|15354.2|15352.1|13
1652694740000|2022-05-16 09:52:20|||||||||9
1652694750000|2022-05-16 09:52:30|15354.8|15353.3|15355.6|15353.1|15356|15354.5|15354.8|15353.1|62
1652694760000|2022-05-16 09:52:40|15355|15353.5|15354.6|15353.1|15355|15353.5|15354.6|15353.1|11
1652694770000|2022-05-16 09:52:50|15355.6|15352.7|15354.6|15353.1|15356|15354.5|15354.6|15352.7|165
1652694780000|2022-05-16 09:53:00|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|29
1652694790000|2022-05-16 09:53:10|15354.6|15353.1|15354.6|15353.1|15354.6|15353.1|15354.6|15353.1|43
1652694800000|2022-05-16 09:53:20||15352.1||15353.1||15353.1||15352.1|108
1652694820000|2022-05-16 09:53:40|||||||||22
1652694830000|2022-05-16 09:53:50|15356|15354.5|15356|15354.5|15356|15354.5|15356|15354.5|2
1652694840000|2022-05-16 09:54:00|||||||||21
1652694850000|2022-05-16 09:54:10|||||||||144
1652694870000|2022-05-16 09:54:30|15354.6|15353.1|15351.6|15350.1|15354.6|15353.1|15351.6|15350.1|26
1652694880000|2022-05-16 09:54:40|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|7
1652694890000|2022-05-16 09:54:50|15351.6|15350.1|15352.6|15351.1|15352.6|15351.1|15350.6|15349.1|72
1652694900000|2022-05-16 09:55:00|||||||||9
1652694910000|2022-05-16 09:55:10|15353.6||15352.6||15353.6||15352.6||117
1652694920000|2022-05-16 09:55:20|15353.6|15352.1|15354.6|15353.1|15354.6|15353.1|15353.6|15352.1|48
1652694930000|2022-05-16 09:55:30|15355|15352.5|15354.6|15353.1|15355|15353.1|15354|15352.1|16
1652694940000|2022-05-16 09:55:40|15356|15354.5|15356|15354.5|15356|15354.5|15355.2|15353.7|74
1652694950000|2022-05-16 09:55:50|15357|15355.5|15357|15355.5|15357|15355.5|15357|15355.5|169
1652694960000|2022-05-16 09:56:00|||||||||154
1652694970000|2022-05-16 09:56:10|15356|15354.5|15356|15354.5|15357.4|15355.5|15356|15354.5|159
1652694980000|2022-05-16 09:56:20|||||||||8
1652694990000|2022-05-16 09:56:30|||||||||82
1652695000000|2022-05-16 09:56:40|15355.6|15353.1|15356|15354.5|15356|15354.5|15355.6|15353.1|13
1652695010000|2022-05-16 09:56:50|15354.6|15353.1|15353.6|15352.1|15354.6|15353.1|15352.6|15351.1|68
1652695020000|2022-05-16 09:57:00|15352.6|15351.1|15356|15354.5|15356|15354.5|15352.6|15351.1|26
1652695030000|2022-05-16 09:57:10|||||||||110
1652695040000|2022-05-16 09:57:20|||||||||4
1652695050000|2022-05-16 09:57:30|15355.2|15353.7|15356|15354.5|15356|15354.5|15355.2|15353.7|47
1652695060000|2022-05-16 09:57:40|15354.6|15353.1|15353.6|15352.1|15354.6|15353.1|15353.6|15351.7|50
1652695070000|2022-05-16 09:57:50|15354.6|15353.1|15354.6|15353.1|15354.6|15353.1|15353.6|15352.1|30
1652695080000|2022-05-16 09:58:00|15354.8|15353.3|15356|15354.5|15356|15354.5|15354.8|15353.1|113
1652695090000|2022-05-16 09:58:10|15356.4|15353.9|15354.6|15353.1|15356.4|15354.5|15354.6|15353.1|100
1652695100000|2022-05-16 09:58:20|15355.6|15354.5|15356|15354.5|15356|15354.5|15355.6|15353.1|16
1652695110000|2022-05-16 09:58:30|15357|15355.5|15357|15355.5|15358.4|15356.9|15357|15355.5|65
1652695120000|2022-05-16 09:58:40|15357.7|15354.5|15357|15355.5|15358|15356.5|15357|15354.5|138
1652695130000|2022-05-16 09:58:50|15358.4|15356.9|15357|15355.5|15358.4|15356.9|15357|15355.5|35
1652695140000|2022-05-16 09:59:00|15356|15354.5|15356|15354.5|15357|15355.5|15356|15354.5|44
1652695150000|2022-05-16 09:59:10|15357|15355.5|15357|15355.5|15357|15355.5|15356|15355.5|13
1652695170000|2022-05-16 09:59:30|15356.2|15354.7|15357|15355.5|15357|15355.5|15356.2|15354.7|10
1652695180000|2022-05-16 09:59:40|||||||||7
1652695190000|2022-05-16 09:59:50|15357.2|15355.7|15358.4|15356.9|15358.4|15356.9|15357.2|15355.7|83
1652695200000|2022-05-16 10:00:00|15358|15355.5|15356|15353.5|15358|15355.5|15354.6|15353.1|266
1652695210000|2022-05-16 10:00:10|15355.2|15353.7|15356|15354.5|15356|15354.5|15354.6|15353.1|36
1652695220000|2022-05-16 10:00:20|15357|15355.5|15357|15355.5|15357|15355.5|15356.2|15354.5|178
1652695230000|2022-05-16 10:00:30|||||||||81
1652695240000|2022-05-16 10:00:40|15356|15354.5|15357|15355.5|15357|15355.5|15356|15354.5|77
1652695250000|2022-05-16 10:00:50|15356.4|15354.9|15357|15354.5|15357.4|15355.5|15356.4|15354.5|30
1652695260000|2022-05-16 10:01:00|15356.4|15354.9|15352.6|15351.1|15356.4|15354.9|15352.6|15351.1|112
1652695270000|2022-05-16 10:01:10|15352.2|15350.7|15351.6|15350.1|15352.2|15350.7|15351.6|15350.1|51
1652695280000|2022-05-16 10:01:20|15349.6|15349.1|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|144
1652695290000|2022-05-16 10:01:30|||||||||10
1652695300000|2022-05-16 10:01:40|15349.8|15348.3|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|210
1652695310000|2022-05-16 10:01:50|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|92
1652695320000|2022-05-16 10:02:00|15349.6|15348.1|15350.6|15349.1|15350.6|15349.1|15349.6|15348.1|117
1652695330000|2022-05-16 10:02:10|15350.2|15348.1|15349.6|15348.1|15351.6|15350.1|15349.6|15348.1|77
1652695350000|2022-05-16 10:02:30|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15350.2|15348.1|101
1652695360000|2022-05-16 10:02:40|15351.6|15350.1|15352.6|15351.1|15352.6|15351.1|15351.2|15349.7|90
1652695370000|2022-05-16 10:02:50|||||||||24
1652695380000|2022-05-16 10:03:00|15352.8|15351.3|15353.6|15352.1|15353.6|15352.1|15352.6|15351.1|273
1652695390000|2022-05-16 10:03:10|15354.6|15353.1|15353.6|15352.1|15354.6|15353.1|15353.6|15352.1|63
1652695400000|2022-05-16 10:03:20|15353.2|15350.7|15353.6|15352.1|15353.6|15352.1|15353.2|15350.7|25
1652695410000|2022-05-16 10:03:30|15352.6|15351.1|15353.6|15352.1|15353.6|15352.1|15352.6|15351.1|30
1652695420000|2022-05-16 10:03:40|15353.4|15351.9|15353.6|15352.1|15353.6|15352.1|15353.4|15351.9|53
1652695430000|2022-05-16 10:03:50|15354|15351.5|15353.2|15350.7|15354|15351.5|15352.6|15350.7|28
1652695440000|2022-05-16 10:04:00|15353.6|15351.1|15353.6|15352.1|15353.6|15352.1|15353.6|15351.1|0
1652695450000|2022-05-16 10:04:10|||||||||5
1652695460000|2022-05-16 10:04:20|15354.6|15353.1|15354.6|15353.1|15356|15354.5|15354.6|15353.1|246
1652695470000|2022-05-16 10:04:30|15353.6|15352.1|15354.6|15353.1|15354.6|15353.1|15353.6|15352.1|58
1652695480000|2022-05-16 10:04:40|15356|15354.5|15357|15355.5|15357|15355.5|15355.6|15353.1|62
1652695490000|2022-05-16 10:04:50|15356|15354.5|15356|15354.5|15357.4|15355.5|15356|15354.5|26
1652695500000|2022-05-16 10:05:00|15357|15355.5|15359|15357.5|15359.4|15357.5|15357|15355.5|139
1652695510000|2022-05-16 10:05:10|15360|15358.1|15359|15357.5|15360|15358.1|15359|15357.5|41
1652695520000|2022-05-16 10:05:20|15358.7|15357.2|15359|15357.5|15359|15357.5|15358|15356.5|99
1652695530000|2022-05-16 10:05:30|||||||||14
1652695540000|2022-05-16 10:05:40|15358|15356.5|15358|15356.5|15358|15356.5|15358|15356.5|36
1652695550000|2022-05-16 10:05:50|15359|15357.5|15360|15358.5|15360|15358.5|15358.6|15356.5|267
1652695560000|2022-05-16 10:06:00|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|16
1652695570000|2022-05-16 10:06:10|||||||||1
1652695580000|2022-05-16 10:06:20|15358|15356.5|15358|15356.5|15358|15356.5|15358|15356.5|59
1652695590000|2022-05-16 10:06:30|15359|15356.9|15359|15357.5|15359|15357.5|15358|15356.5|120
1652695600000|2022-05-16 10:06:40|15358|15356.5|15359|15356.5|15359|15356.5|15358|15356.1|82
1652695610000|2022-05-16 10:06:50|15358.6|15357.1|15358|15356.5|15359.1|15357.1|15358|15356.5|37
1652695620000|2022-05-16 10:07:00|15359|15357.5|15359|15357.5|15359|15357.5|15358|15356.5|56
1652695630000|2022-05-16 10:07:10|15358.7|15357.2|15358|15356.5|15359|15357.2|15358|15356.5|25
1652695640000|2022-05-16 10:07:20|15357.2|15355.7|15358|15356.5|15358|15356.5|15357.2|15355.1|49
1652695650000|2022-05-16 10:07:30|||||||||15
1652695660000|2022-05-16 10:07:40|||||||||14
1652695670000|2022-05-16 10:07:50|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|12
1652695680000|2022-05-16 10:08:00|15358.7|15357.2|15359|15357.5|15359|15357.5|15358|15356.5|59
1652695690000|2022-05-16 10:08:10|15358|15356.5|15359|15357.5|15359|15357.5|15358|15356.5|46
1652695700000|2022-05-16 10:08:20|||||||||1
1652695710000|2022-05-16 10:08:30|15358.4|15356.5|15358|15356.5|15358.4|15357.5|15358|15356.5|58
1652695720000|2022-05-16 10:08:40|15357|15355.5|15358|15356.5|15358.4|15356.5|15357|15355.5|56
1652695730000|2022-05-16 10:08:50|15357|15355.5|15358|15356.5|15358|15356.5|15357|15355.5|3
1652695740000|2022-05-16 10:09:00|15357|15355.5|15358|15356.5|15358|15356.5|15357|15355.5|61
1652695750000|2022-05-16 10:09:10|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|16
1652695760000|2022-05-16 10:09:20|15360|15358.5|15359|15357.5|15360|15358.5|15359|15357.5|54
1652695770000|2022-05-16 10:09:30|15360|15358.5|15359|15357.5|15360|15358.5|15359|15357.5|13
1652695780000|2022-05-16 10:09:40|||||||||21
1652695790000|2022-05-16 10:09:50|||||||||50
1652695800000|2022-05-16 10:10:00|15360|15358.5|15360|15357.5|15360|15358.5|15359|15357.5|14
1652695810000|2022-05-16 10:10:10|15359.6|15357.1|15359|15357.5|15359.6|15357.5|15359|15357.1|0
1652695820000|2022-05-16 10:10:20|15358|15356.5|15359|15357.5|15359|15357.5|15358|15356.5|62
1652695830000|2022-05-16 10:10:30|15360|15358.5|15360|15358.5|15360|15358.5|15359|15357.5|97
1652695840000|2022-05-16 10:10:40|15360.4|15357.5|15361|15359.5|15361|15359.5|15360|15357.5|112
1652695850000|2022-05-16 10:10:50|15360|15358.5|15360|15357.5|15360|15358.5|15360|15357.5|221
1652695860000|2022-05-16 10:11:00|15359.4|15357.9|15357|15355.5|15359.4|15357.9|15357|15355.5|59
1652695870000|2022-05-16 10:11:10|15356.2|15354.7|15352.6|15350.1|15356.2|15354.7|15352|15350.1|220
1652695880000|2022-05-16 10:11:20|15352|15350.5|15350.6|15349.1|15352|15350.5|15350.6|15349.1|54
1652695890000|2022-05-16 10:11:30|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|94
1652695900000|2022-05-16 10:11:40|15353.6|15352.1|15350.6|15349.1|15353.6|15352.1|15350.6|15349.1|275
1652695910000|2022-05-16 10:11:50||15348.1||15349.1||15349.1||15348.1|243
1652695920000|2022-05-16 10:12:00|15351|15348.5|15349.6|15348.1|15351|15348.5|15348.6|15347.1|143
1652695930000|2022-05-16 10:12:10|15349.2|15347.7|15350.6|15349.1|15350.6|15349.1|15349.2|15347.7|78
1652695940000|2022-05-16 10:12:20|15351.4|15349.9|15350.6|15349.1|15351.6|15350.1|15350.6|15349.1|125
1652695950000|2022-05-16 10:12:30|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.2|15349.1|26
1652695960000|2022-05-16 10:12:40|15350.2|15349.1|15351.6|15350.1|15351.6|15350.1|15349.6|15348.1|60
1652695970000|2022-05-16 10:12:50|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|28
1652695980000|2022-05-16 10:13:00|15351.6|15349.7|15349.6|15348.1|15351.6|15350.1|15348.6|15347.1|250
1652695990000|2022-05-16 10:13:10|15349|15347.5|15348.6|15347.1|15349|15347.5|15348.6|15347.1|89
1652696000000|2022-05-16 10:13:20|||||||||154
1652696010000|2022-05-16 10:13:30|||||||||40
1652696020000|2022-05-16 10:13:40|||||||||6
1652696030000|2022-05-16 10:13:50|15347.6|15346.1|15348.6|15347.1|15348.6|15347.1|15347.6|15346.1|45
1652696040000|2022-05-16 10:14:00|15347.6|15346.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|40
1652696050000|2022-05-16 10:14:10|15346.6|15345.1|15347.6|15345.1|15347.6|15345.1|15345.6|15344.1|100
1652696060000|2022-05-16 10:14:20|15347|15345.5|15345.6|15344.1|15347|15345.5|15345.6|15344.1|48
1652696070000|2022-05-16 10:14:30|15345.9|15344.4|15347.6|15346.1|15347.6|15346.1|15345.6|15344.1|195
1652696080000|2022-05-16 10:14:40|15347.4|15345.9|15347.6|15345.1|15347.6|15345.9|15346.6|15345.1|109
1652696090000|2022-05-16 10:14:50|15347.2|15346.1|15346.6|15345.1|15347.2|15346.1|15346.6|15344.7|30
1652696100000|2022-05-16 10:15:00|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15346.6|15344.7|85
1652696110000|2022-05-16 10:15:10|15348.6|15347.1|15350.6|15348.1|15350.6|15349.1|15348.6|15347.1|96
1652696120000|2022-05-16 10:15:20|15351.2|15349.1|15350.6|15349.1|15352|15350.1|15350.6|15348.7|18
1652696130000|2022-05-16 10:15:30|15350|15348.5|15350.6|15349.1|15350.6|15349.1|15349.6|15348.1|35
1652696140000|2022-05-16 10:15:40|15349.6|15348.1|15350.6|15349.1|15350.6|15349.1|15349.6|15347.7|77
1652696150000|2022-05-16 10:15:50|15349.6|15348.1|15350.6|15349.1|15351.6|15350.1|15349.6|15348.1|123
1652696160000|2022-05-16 10:16:00|15351.6|15350.1|15350.6|15349.1|15352|15350.1|15350.6|15349.1|10
1652696170000|2022-05-16 10:16:10|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.6|15349.1|76
1652696180000|2022-05-16 10:16:20|15350.6|15349.1|15350.6|15349.1|15351.6|15350.1|15350.6|15349.1|34
1652696190000|2022-05-16 10:16:30|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15347.1|110
1652696200000|2022-05-16 10:16:40|15350.6|15349.1|15350.6|15348.1|15350.6|15349.1|15349.6|15348.1|54
1652696220000|2022-05-16 10:17:00|15350.2|15348.7|15350.6|15349.1|15350.6|15349.1|15350.2|15348.1|56
1652696230000|2022-05-16 10:17:10|15349.6|15348.1|15349.6|15347.1|15349.6|15348.1|15349.6|15347.1|16
1652696240000|2022-05-16 10:17:20|15349.2|15347.7|15350.6|15349.1|15350.6|15349.1|15349.2|15347.7|72
1652696250000|2022-05-16 10:17:30|||||||||34
1652696260000|2022-05-16 10:17:40|15349.6|15348.1|15348.6|15347.1|15350.6|15348.1|15348.6|15347.1|109
1652696270000|2022-05-16 10:17:50|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|151
1652696280000|2022-05-16 10:18:00|15349.4|15347.9|15350.6|15349.1|15350.6|15349.1|15349.4|15347.9|96
1652696310000|2022-05-16 10:18:30|||||||||1
1652696320000|2022-05-16 10:18:40|15351.4|15349.9|15351.6|15350.1|15351.6|15350.1|15351.4|15349.9|77
1652696330000|2022-05-16 10:18:50|15350.6|15349.1|15353.6|15352.1|15353.6|15352.1|15350.6|15349.1|202
1652696340000|2022-05-16 10:19:00|15353.9|15352.4|15354.6|15353.1|15354.6|15353.1|15353.6|15352.1|346
1652696350000|2022-05-16 10:19:10|15355|15353.5|15354.6|15353.1|15355.6|15353.7|15354.6|15353.1|172
1652696360000|2022-05-16 10:19:20|15354|15352.1|15353.6|15352.1|15354|15352.5|15353.6|15352.1|16
1652696370000|2022-05-16 10:19:30|15354.6|15353.1|15354.6|15353.1|15354.6|15353.1|15354.6|15353.1|104
1652696380000|2022-05-16 10:19:40|15355|15353.5|15354.6|15353.1|15355.6|15353.5|15354.6|15352.7|68
1652696390000|2022-05-16 10:19:50|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|16
1652696400000|2022-05-16 10:20:00|15352.6|15351.1|15352.6|15351.1|15353.6|15351.5|15351.6|15350.1|107
1652696410000|2022-05-16 10:20:10|15351.6|15350.1|15353.6|15352.1|15353.6|15352.1|15351.6|15350.1|140
1652696420000|2022-05-16 10:20:20|15352.6|15351.1|15352.6|15351.1|15353.6|15352.1|15352.6|15351.1|53
1652696430000|2022-05-16 10:20:30|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|15353.2|15351.1|3
1652696440000|2022-05-16 10:20:40|15354.6|15353.1|15353.6|15352.1|15354.6|15353.1|15353.6|15352.1|52
1652696450000|2022-05-16 10:20:50|15352.9|15351.4|15352.6|15351.1|15352.9|15351.4|15352.6|15351.1|64
1652696460000|2022-05-16 10:21:00|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|17
1652696480000|2022-05-16 10:21:20|15351.4|15349.9|15349.6|15348.1|15351.4|15349.9|15349.6|15348.1|55
1652696490000|2022-05-16 10:21:30|||||||||1
1652696500000|2022-05-16 10:21:40|||||||||4
1652696510000|2022-05-16 10:21:50|||||||||2
1652696520000|2022-05-16 10:22:00|15350.6|15349.1|15349.6|15347.1|15350.6|15349.1|15348.6|15346.7|71
1652696530000|2022-05-16 10:22:10|15348.6|15348.1|15349.2|15347.7|15349.6|15348.1|15348.6|15347.1|131
1652696540000|2022-05-16 10:22:20|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|6
1652696550000|2022-05-16 10:22:30|15350.2|15347.7|15351.6|15350.1|15351.6|15350.1|15350.2|15347.7|122
1652696560000|2022-05-16 10:22:40|15351.9|15350.4|15351.6|15350.1|15352.6|15351.1|15351.6|15350.1|60
1652696570000|2022-05-16 10:22:50|||||||||181
1652696580000|2022-05-16 10:23:00|||||||||163
1652696590000|2022-05-16 10:23:10|||||||||19
1652696600000|2022-05-16 10:23:20|15350.6|15349.1|15351.6|15350.1|15352.6|15350.1|15350.6|15349.1|40
1652696610000|2022-05-16 10:23:30|||||||||14
1652696620000|2022-05-16 10:23:40|||||||||17
1652696630000|2022-05-16 10:23:50|||||||||81
1652696640000|2022-05-16 10:24:00|15350.6|15349.1|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|29
1652696650000|2022-05-16 10:24:10|15348.6|15347.1|15349.6|15347.1|15349.6|15347.1|15348.6|15347.1|109
1652696660000|2022-05-16 10:24:20|15349|15347.5|15348.6|15347.1|15349|15347.5|15348.6|15347.1|23
1652696670000|2022-05-16 10:24:30|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|167
1652696680000|2022-05-16 10:24:40|||||||||3
1652696690000|2022-05-16 10:24:50|||||||||8
1652696700000|2022-05-16 10:25:00|15347.6|15346.1|15349.6|15348.1|15349.6|15348.1|15347.6|15346.1|106
1652696710000|2022-05-16 10:25:10|||||||||27
1652696720000|2022-05-16 10:25:20|15348.6|15347.1|15349.6|15348.1|15350|15348.1|15348.6|15347.1|157
1652696730000|2022-05-16 10:25:30|||||||||7
1652696750000|2022-05-16 10:25:50|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|70
1652696760000|2022-05-16 10:26:00|15350.4|15348.9|15350.6|15349.1|15351|15349.1|15349.6|15348.1|198
1652696770000|2022-05-16 10:26:10|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|23
1652696790000|2022-05-16 10:26:30|15348.6|15347.1|15349.6|15348.1|15349.6|15348.1|15348.6|15347.1|30
1652696800000|2022-05-16 10:26:40|15350.6|15349.1|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|33
1652696810000|2022-05-16 10:26:50|15350.6|15349.1|15350.6|15348.1|15350.6|15349.1|15350.2|15348.1|6
1652696820000|2022-05-16 10:27:00|15351|15348.5|15349.6|15348.1|15351|15349.1|15349.6|15348.1|14
1652696840000|2022-05-16 10:27:20|15350.4|15348.9|15350.6|15348.1|15350.6|15349.1|15349.6|15347.6|19
1652696850000|2022-05-16 10:27:30|15350|15348.5|15350.6|15349.1|15350.9|15349.4|15349.6|15348.1|36
1652696860000|2022-05-16 10:27:40|15350.4|15348.9|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|198
1652696870000|2022-05-16 10:27:50|15350.6|15349.1|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|29
1652696880000|2022-05-16 10:28:00|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|14
1652696890000|2022-05-16 10:28:10|15349.6|15348.1|15350.6|15349.1|15350.6|15349.1|15348.6|15347.1|39
1652696910000|2022-05-16 10:28:30|||||||||1
1652696920000|2022-05-16 10:28:40|||||||||6
1652696930000|2022-05-16 10:28:50|15350.9|15349.4|15350.6|15349.1|15350.9|15349.4|15350.6|15349.1|19
1652696940000|2022-05-16 10:29:00|||||||||5
1652696950000|2022-05-16 10:29:10|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|24
1652696960000|2022-05-16 10:29:20|15351.9|15350.4|15352.9|15351.4|15352.9|15351.4|15351.9|15350.4|64
1652696970000|2022-05-16 10:29:30|15352.6|15351.1|15351.6|15350.1|15353.6|15351.1|15351.6|15349.7|29
1652696980000|2022-05-16 10:29:40|15351|15349.1|15352.6|15351.1|15352.6|15351.1|15351|15349.1|64
1652696990000|2022-05-16 10:29:50|15351.6|15350.1|15352.6|15350.1|15352.6|15350.1|15351.6|15350.1|21
1652697000000|2022-05-16 10:30:00|15352.2|15349.7|15353.6|15352.1|15353.6|15352.1|15352.2|15349.7|19
1652697010000|2022-05-16 10:30:10|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|92
1652697020000|2022-05-16 10:30:20|||||||||52
1652697030000|2022-05-16 10:30:30|15353.2|15351.7|15353.6|15352.1|15354.6|15352.1|15353.2|15351.1|157
1652697040000|2022-05-16 10:30:40|15352.6|15351.1|15353.6|15351.1|15353.6|15351.9|15352.6|15351.1|240
1652697050000|2022-05-16 10:30:50|15352.6|15352.1|15354|15351.5|15354|15352.1|15352.6|15351.1|21
1652697060000|2022-05-16 10:31:00|15353.6|15351.1|15352.6|15351.1|15353.6|15352.1|15352.6|15351.1|160
1652697070000|2022-05-16 10:31:10|15353.6|15352.1|15354.6|15353.1|15354.6|15353.1|15353.6|15352.1|21
1652697080000|2022-05-16 10:31:20|15354.2|15352.1|15353.6|15352.1|15354.6|15353.1|15353.6|15352.1|70
1652697100000|2022-05-16 10:31:40|||||||||13
1652697110000|2022-05-16 10:31:50|||||||||5
1652697120000|2022-05-16 10:32:00|15353.4|15351.9|15352.6|15351.1|15353.6|15352.1|15352.6|15350.7|244
1652697130000|2022-05-16 10:32:10|15353|15351.5|15353.6|15352.1|15353.6|15352.1|15352.9|15351.4|88
1652697140000|2022-05-16 10:32:20|||||||||7
1652697150000|2022-05-16 10:32:30|15352.6|15351.1|15352.6|15351.1|15353.6|15352.1|15351.6|15350.1|45
1652697160000|2022-05-16 10:32:40|15353.4|15351.9|15352.6|15351.1|15353.6|15352.1|15352.6|15351.1|36
1652697170000|2022-05-16 10:32:50|15353.4|15351.9|15352.6|15351.1|15354|15351.9|15352.6|15351.1|5
1652697180000|2022-05-16 10:33:00|15353|15350.1|15352.6|15351.1|15353|15351.1|15352.6|15350.1|10
1652697190000|2022-05-16 10:33:10|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|30
1652697200000|2022-05-16 10:33:20|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|53
1652697210000|2022-05-16 10:33:30|15351.6|15350.1|15349.7|15348.2|15351.6|15350.1|15349.7|15348.2|39
1652697220000|2022-05-16 10:33:40|15347.6|15346.1|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|84
1652697230000|2022-05-16 10:33:50|15346|15344.1|15344|15342.5|15346|15344.5|15344|15342.5|182
1652697240000|2022-05-16 10:34:00|15343|15341.5|15341.2|15339.7|15343|15341.5|15341.2|15339.7|250
1652697250000|2022-05-16 10:34:10|15340.5|15339|15340.2|15338.7|15340.5|15339|15340.2|15338.7|259
1652697260000|2022-05-16 10:34:20|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|195
1652697270000|2022-05-16 10:34:30|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15341.9|15339.7|211
1652697280000|2022-05-16 10:34:40|15342|15340.5|15342.2|15340.7|15342.6|15340.7|15341.2|15339.7|393
1652697290000|2022-05-16 10:34:50|15343.2|15341.7|15342.2|15340.7|15343.2|15341.7|15342.2|15339.7|394
1652697300000|2022-05-16 10:35:00|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|17
1652697310000|2022-05-16 10:35:10|15342.2|15339.5|15340.2|15338.7|15342.2|15339.7|15340.2|15338.7|286
1652697320000|2022-05-16 10:35:20|15341.2|15339.7|15342.2|15340.7|15342.2|15340.7|15340.2|15338.7|80
1652697330000|2022-05-16 10:35:30|15341.2|15339.7|15343.2|15341.7|15343.2|15341.7|15341.2|15339.7|217
1652697340000|2022-05-16 10:35:40|15342.6|15340.7|15342.2|15340.7|15342.6|15341.1|15342.2|15340.7|40
1652697350000|2022-05-16 10:35:50|15342|15340.5|15341.2|15339.7|15342|15340.5|15340.2|15338.7|311
1652697360000|2022-05-16 10:36:00|||||||||13
1652697370000|2022-05-16 10:36:10|||||||||1
1652697380000|2022-05-16 10:36:20|15340.2|15338.7|15341.2|15339.7|15341.2|15339.7|15340.2|15338.7|90
1652697390000|2022-05-16 10:36:30|||||||||77
1652697400000|2022-05-16 10:36:40|15342.2||15342.2||15342.2||15342.2||1
1652697410000|2022-05-16 10:36:50|15341.2|15338.7|15341.2|15339.7|15341.2|15339.7|15340.2|15338.7|28
1652697420000|2022-05-16 10:37:00|||||||||48
1652697430000|2022-05-16 10:37:10|15342.2|15340.7|15340.2|15338.7|15342.2|15340.7|15340.2|15338.7|41
1652697440000|2022-05-16 10:37:20|||||||||356
1652697450000|2022-05-16 10:37:30|15340|15338.5|15339.2|15337.7|15340|15338.5|15338.2|15336.7|217
1652697460000|2022-05-16 10:37:40|||||||||45
1652697470000|2022-05-16 10:37:50|||||||||21
1652697480000|2022-05-16 10:38:00|15340.2|15338.7|15339.2|15337.7|15341.2|15339.7|15339.2|15337.7|144
1652697490000|2022-05-16 10:38:10|15340.2|15338|15340.2|15337.7|15340.2|15338.7|15339.2|15337.7|17
1652697500000|2022-05-16 10:38:20|15339.2|15337.1|15338.2|15336.7|15339.6|15337.7|15338.2|15336.7|151
1652697510000|2022-05-16 10:38:30|15338.6|15336.1|15337.2|15335.7|15339.2|15337.7|15337.2|15335.7|119
1652697520000|2022-05-16 10:38:40|15338.2|15336.7|15337.2|15335.7|15338.2|15336.7|15337.2|15335.7|145
1652697530000|2022-05-16 10:38:50|15337.6|15336.1|15339.2|15337.7|15340.2|15338.7|15337.6|15335.7|308
1652697540000|2022-05-16 10:39:00|15339.5|15338|15339.2|15337.7|15340|15338.5|15339.2|15337.7|84
1652697550000|2022-05-16 10:39:10|||||||||20
1652697560000|2022-05-16 10:39:20|15340|15338.5|15341.2|15339.7|15341.2|15339.7|15340|15338.5|254
1652697570000|2022-05-16 10:39:30|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|198
1652697580000|2022-05-16 10:39:40|15342.5|15341|15343.2|15341.7|15343.2|15341.7|15342.5|15341|138
1652697590000|2022-05-16 10:39:50|15344.2|15342.7|15343.2|15341.7|15344.2|15342.7|15343.2|15341.7|270
1652697610000|2022-05-16 10:40:10|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|110
1652697620000|2022-05-16 10:40:20|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|51
1652697630000|2022-05-16 10:40:30|||||||||54
1652697640000|2022-05-16 10:40:40|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|163
1652697650000|2022-05-16 10:40:50|15345.2|15343.7|15344.2|15342.7|15345.2|15343.7|15344.2|15342.7|23
1652697660000|2022-05-16 10:41:00|15344.6|15342.1|15343.2|15341.7|15344.6|15342.1|15343.2|15341.7|20
1652697670000|2022-05-16 10:41:10|15344.2|15342.7|15343.2|15341.7|15344.2|15342.7|15343.2|15341.7|28
1652697680000|2022-05-16 10:41:20|||||||||2
1652697690000|2022-05-16 10:41:30|15344.2|15342.7|15345.2|15342.7|15345.2|15343.7|15344.2|15342.4|71
1652697700000|2022-05-16 10:41:40|15344.9|15343.4|15345.2|15343.7|15345.2|15343.7|15344.9|15343.4|5
1652697710000|2022-05-16 10:41:50|15346|15344.5|15346|15344.5|15346|15344.5|15346|15344.5|25
1652697720000|2022-05-16 10:42:00|15346.6|15345.1|15346.6|15345.1|15347|15345.1|15346|15344.1|20
1652697730000|2022-05-16 10:42:10|||||||||178
1652697740000|2022-05-16 10:42:20|||||||||4
1652697750000|2022-05-16 10:42:30|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|179
1652697760000|2022-05-16 10:42:40|15347.4|15345.9|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|123
1652697770000|2022-05-16 10:42:50|15346.2|15344.7|15345.6|15344.1|15346.2|15344.7|15345.6|15343.1|154
1652697780000|2022-05-16 10:43:00|||||||||2
1652697790000|2022-05-16 10:43:10|15346|15344.5|15346|15344.5|15346|15344.5|15346|15344.5|36
1652697800000|2022-05-16 10:43:20|15347|15345.5|15347|15345.5|15347.4|15345.5|15346|15344.1|15
1652697810000|2022-05-16 10:43:30|15347.4|15344.9|15347|15345.5|15347.4|15345.5|15346.6|15344.5|104
1652697820000|2022-05-16 10:43:40|15347.2|15345.7|15349|15347.5|15349|15347.5|15347.2|15345.7|173
1652697830000|2022-05-16 10:43:50|15348|15346.5|15348|15346.5|15348|15346.5|15348|15346.5|67
1652697840000|2022-05-16 10:44:00|15348.7|15347.2|15349|15347.5|15349|15347.5|15348|15346.5|212
1652697850000|2022-05-16 10:44:10|15348|15346.5|15348|15346.5|15348|15346.5|15348|15346.5|283
1652697860000|2022-05-16 10:44:20|||||||||1
1652697870000|2022-05-16 10:44:30|15349|15347.5|15349|15347.5|15349|15347.5|15349|15347.5|67
1652697880000|2022-05-16 10:44:40|||||||||17
1652697890000|2022-05-16 10:44:50|15349.4|15346.9|15347|15345.5|15349.4|15346.9|15347|15345.5|28
1652697900000|2022-05-16 10:45:00|15348|15346.5|15348|15346.5|15349|15347.5|15348|15346.5|126
1652697910000|2022-05-16 10:45:10|15348.2|15346.7|15349|15346.5|15349|15347.5|15348.2|15346.5|18
1652697920000|2022-05-16 10:45:20|15348|15347.5|15348|15346.5|15349|15347.5|15348|15346.5|31
1652697930000|2022-05-16 10:45:30|15348.2|15346.7|15348|15346.5|15348.2|15346.7|15348|15346.5|94
1652697940000|2022-05-16 10:45:40|15348.6|15346.1|15347|15345.5|15348.6|15346.5|15346|15344.5|171
1652697950000|2022-05-16 10:45:50|||||||||37
1652697960000|2022-05-16 10:46:00|15347.2|15345.7|15349|15347.5|15349|15347.5|15347.2|15345.7|58
1652697970000|2022-05-16 10:46:10|15350||15349||15350||15349||32
1652697980000|2022-05-16 10:46:20|15350|15348.5|15349|15347.5|15350|15348.5|15349|15347.5|21
1652697990000|2022-05-16 10:46:30|||||||||1
1652698000000|2022-05-16 10:46:40|15348.6|15346.1|15349|15347.5|15349|15347.5|15348.6|15346.1|1
1652698010000|2022-05-16 10:46:50|15348.6|15347.1|15349|15347.5|15349|15347.5|15348|15346.1|94
1652698020000|2022-05-16 10:47:00|15349.4|15346.9|15350|15348.5|15350|15348.5|15348|15346.5|72
1652698030000|2022-05-16 10:47:10|15349|15347.5|15349|15347.5|15349|15347.5|15349|15347.5|66
1652698040000|2022-05-16 10:47:20|15350|15348.5|15349|15347.5|15350|15348.5|15349|15347.5|124
1652698050000|2022-05-16 10:47:30|15350|15348.5|15350|15348.5|15350|15348.5|15350|15348.5|371
1652698060000|2022-05-16 10:47:40|15349|15347.5|15349|15347.5|15349|15348.5|15349|15347.5|75
1652698080000|2022-05-16 10:48:00|15348|15346.5|15347|15345.5|15348|15346.5|15347|15344.5|480
1652698090000|2022-05-16 10:48:10|15348|15346.5|15349|15347.5|15349|15347.5|15347|15345.5|84
1652698100000|2022-05-16 10:48:20|15348.2|15346.7|15349|15346.5|15349.4|15347.5|15348|15346.5|28
1652698110000|2022-05-16 10:48:30|15348|15347.5|15348|15346.5|15349|15347.5|15348|15346.5|8
1652698120000|2022-05-16 10:48:40|15349|15347.5|15349|15347.5|15349|15347.5|15349|15347.5|0
1652698130000|2022-05-16 10:48:50|15348.4|15346.9|15348|15346.5|15349|15346.9|15348|15346.1|110
1652698140000|2022-05-16 10:49:00|15349|15346.9|15349|15346.5|15349|15346.9|15347|15345.5|86
1652698150000|2022-05-16 10:49:10|15348.4|15346.9|15347|15345.5|15348.4|15346.9|15347|15345.5|3
1652698160000|2022-05-16 10:49:20|15348|15346.5|15348|15346.5|15348|15346.5|15348|15346.5|51
1652698170000|2022-05-16 10:49:30|15348.2|15346.7|15348|15346.5|15349|15347.5|15348|15346.5|119
1652698200000|2022-05-16 10:50:00|15347|15345.5|15347|15345.5|15348|15346.5|15347|15345.5|104
1652698210000|2022-05-16 10:50:10|15347.4|15345.9|15348|15345.5|15348|15345.9|15347|15345.1|10
1652698220000|2022-05-16 10:50:20|15347||15347||15347||15347||0
1652698230000|2022-05-16 10:50:30|15348|15346.5|15350|15348.5|15350|15348.5|15348|15346.5|53
1652698240000|2022-05-16 10:50:40|15350.8|15349.3|15351|15349.5|15351|15349.5|15350|15348.5|128
1652698250000|2022-05-16 10:50:50|15350|15348.5|15350|15348.5|15350|15348.5|15350|15348.5|14
1652698260000|2022-05-16 10:51:00|15351|15349.5|15350|15348.5|15351|15349.5|15350|15348.5|1908
1652698270000|2022-05-16 10:51:10|15351|15349.5|15351|15349.5|15351|15349.5|15351|15349.5|18
1652698280000|2022-05-16 10:51:20|15352|15350.5|15352|15350.5|15352|15350.5|15351|15349.5|199
1652698290000|2022-05-16 10:51:30|15351|15349.5|15354|15351.5|15354|15352.5|15351|15349.5|166
1652698300000|2022-05-16 10:51:40|15355|15352.5|15356|15353.5|15356.4|15353.9|15354.6|15352.5|65
1652698310000|2022-05-16 10:51:50|15355.4|15353.9|15355|15353.5|15355.8|15354.3|15355|15353.5|16
1652698320000|2022-05-16 10:52:00|||||||||9
1652698330000|2022-05-16 10:52:10|15355.4|15352.9|15355|15353.5|15355.4|15353.5|15355|15352.5|100
1652698340000|2022-05-16 10:52:20|15354|15352.5|15354|15352.5|15354|15352.5|15354|15352.5|62
1652698350000|2022-05-16 10:52:30|||||||||58
1652698360000|2022-05-16 10:52:40|||||||||30
1652698380000|2022-05-16 10:53:00|||||||||14
1652698410000|2022-05-16 10:53:30|||||||||7
1652698430000|2022-05-16 10:53:50|15355|15353.5|15355|15353.5|15355|15353.5|15355|15353.5|52
1652698440000|2022-05-16 10:54:00|||||||||23
1652698450000|2022-05-16 10:54:10|||||||||6
1652698460000|2022-05-16 10:54:20|15356|15354.5|15356.4|15354.9|15356.4|15354.9|15356|15353.5|280
1652698470000|2022-05-16 10:54:30|||||||||21
1652698480000|2022-05-16 10:54:40|||||||||367
1652698490000|2022-05-16 10:54:50|15356.6|15355.1|15358.4|15356.9|15359.4|15356.9|15356.6|15355.1|109
1652698500000|2022-05-16 10:55:00|15358|15355.9|15358.4|15356.9|15358.4|15356.9|15358|15355.9|63
1652698510000|2022-05-16 10:55:10|||||||||54
1652698520000|2022-05-16 10:55:20|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15356.9|35
1652698530000|2022-05-16 10:55:30|15358.4|15356.9|15357.4|15355.9|15358.4|15356.9|15357.4|15355.9|72
1652698540000|2022-05-16 10:55:40|||||||||1
1652698550000|2022-05-16 10:55:50|15357.1|15355.6|15357.4|15355.9|15357.4|15355.9|15356.4|15354.9|78
1652698560000|2022-05-16 10:56:00|||||||||36
1652698570000|2022-05-16 10:56:10|15357.8|15356.3|15357.4|15355.9|15358.4|15356.9|15357.4|15355.9|15
1652698580000|2022-05-16 10:56:20|||||||||58
1652698590000|2022-05-16 10:56:30|||||||||12
1652698600000|2022-05-16 10:56:40|||||||||9
1652698610000|2022-05-16 10:56:50|||||||||10
1652698620000|2022-05-16 10:57:00|||||||||21
1652698630000|2022-05-16 10:57:10|15356.4|15354.9|15357.1|15355.6|15357.4|15355.9|15356.4|15354.9|43
1652698640000|2022-05-16 10:57:20|15356.4|15354.9|15357.4|15355.9|15357.4|15355.9|15356.4|15354.9|53
1652698650000|2022-05-16 10:57:30|15358.4|15356.9|15358.4|15355.9|15358.4|15356.9|15357.4|15355.9|78
1652698660000|2022-05-16 10:57:40|15357.8|15356.3|15357.4|15355.9|15357.8|15356.3|15357.4|15355.9|6
1652698670000|2022-05-16 10:57:50|15357.8|15355.3|15356.4|15354.9|15357.8|15355.3|15356.4|15354.9|13
1652698680000|2022-05-16 10:58:00|15356.6|15355.1|15360.4|15357.9|15360.4|15358.9|15356.6|15355.1|85
1652698690000|2022-05-16 10:58:10|15359.6|15358.9|15359.4|15357.9|15359.6|15358.9|15359.4|15357.9|22
1652698700000|2022-05-16 10:58:20|15360|15358.5|15359.4|15357.9|15360.4|15358.9|15359.4|15357.9|81
1652698710000|2022-05-16 10:58:30|15358.4|15356.9|15359.4|15357.9|15359.4|15357.9|15358.4|15356.5|30
1652698720000|2022-05-16 10:58:40|15358.8|15357.3|15359.4|15357.9|15359.4|15357.9|15358.4|15356.5|10
1652698730000|2022-05-16 10:58:50|||||||||5
1652698740000|2022-05-16 10:59:00|15360.4|15358.9|15360.4|15357.9|15360.4|15358.9|15360.4|15357.9|25
1652698750000|2022-05-16 10:59:10|15359.8|15358.3|15360.8|15359.3|15360.8|15359.3|15359.4|15357.5|152
1652698760000|2022-05-16 10:59:20|15361.8|15360.3|15360.8|15359.3|15361.8|15360.3|15360.8|15359.3|48
1652698770000|2022-05-16 10:59:30|15360.1|15358.3|15358.8|15357.3|15360.1|15359.3|15358.8|15357.3|111
1652698780000|2022-05-16 10:59:40|15359.8|15358.3|15359.8|15357.3|15359.8|15358.3|15359.8|15357.3|35
1652698790000|2022-05-16 10:59:50|15359.4|15357.9|15360.8|15359.3|15360.8|15359.3|15359.4|15357.9|34
1652698800000|2022-05-16 11:00:00|15361.8|15360.3|15360.8|15359.3|15361.8|15360.3|15360.8|15359.3|155
1652698810000|2022-05-16 11:00:10|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|40
1652698820000|2022-05-16 11:00:20|15360.8|15359.3|15361.8|15359.3|15361.8|15359.3|15360.8|15359.3|17
1652698830000|2022-05-16 11:00:30|15360.8||15360.8||15361.8||15360.8||1
1652698840000|2022-05-16 11:00:40|15360.1|15358.3|15359.8|15358.3|15360.1|15359.3|15359.8|15358.3|63
1652698850000|2022-05-16 11:00:50|15358.8|15357.3|15357.4|15355.9|15358.8|15357.3|15357.4|15355.9|98
1652698860000|2022-05-16 11:01:00|15356.4|15354.9|15356.4|15354.9|15357.4|15355.9|15356.4|15354.9|233
1652698870000|2022-05-16 11:01:10|15356|15353.5|15357.4|15355.9|15357.4|15355.9|15355|15353.5|34
1652698880000|2022-05-16 11:01:20|15358.8|15356.3|15360.8|15359.3|15360.8|15359.3|15358.8|15356.3|43
1652698890000|2022-05-16 11:01:30|15360.1|15358.3|15360.8|15359.3|15360.8|15359.3|15359.8|15358.3|38
1652698900000|2022-05-16 11:01:40|15361.4|15359.9|15361.8|15360.3|15361.8|15360.3|15361.4|15359.9|18
1652698910000|2022-05-16 11:01:50|||||||||1
1652698920000|2022-05-16 11:02:00|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15359.8|15358.3|48
1652698930000|2022-05-16 11:02:10|15361.8|15360.3|15360.8|15359.3|15361.8|15360.3|15360.8|15359.3|191
1652698940000|2022-05-16 11:02:20|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|22
1652698950000|2022-05-16 11:02:30|15361|15359.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|45
1652698960000|2022-05-16 11:02:40|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15359.8|15358.3|61
1652698970000|2022-05-16 11:02:50|15361.8|15358.9|15360.8|15359.3|15361.8|15359.3|15360.8|15358.9|1072
1652698980000|2022-05-16 11:03:00|15361.5|15360|15361.1|15359.6|15361.8|15360.3|15361.1|15359.3|64
1652698990000|2022-05-16 11:03:10|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|0
1652699000000|2022-05-16 11:03:20|15361.8||15360.8||15361.8||15360.8||9
1652699010000|2022-05-16 11:03:30|15360.5|15359|15361.8|15360.3|15361.8|15360.3|15359.8|15358.3|112
1652699020000|2022-05-16 11:03:40|15360.8|15359.3|15362.8|15361.3|15362.8|15361.3|15360.8|15359.3|166
1652699030000|2022-05-16 11:03:50|15361.8|15360.3|15360.8|15359.3|15361.8|15360.3|15360.8|15359.3|97
1652699040000|2022-05-16 11:04:00|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|88
1652699050000|2022-05-16 11:04:10|15361.1|15359.6|15361.8|15360.3|15361.8|15360.3|15361.1|15359.3|33
1652699060000|2022-05-16 11:04:20|15362.8|15361.3|15361.8|15360.3|15362.8|15361.3|15361.8|15360.3|75
1652699070000|2022-05-16 11:04:30|15360.8|15359.3|15360.8|15359.3|15361.8|15360.3|15360.8|15359.3|65
1652699080000|2022-05-16 11:04:40|15361|15359.5|15361.8|15359.3|15361.8|15360.3|15361|15359.3|30
1652699090000|2022-05-16 11:04:50|15360.8|15360.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|19
1652699100000|2022-05-16 11:05:00|15361.3|15359.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|75
1652699110000|2022-05-16 11:05:10|15360.8|15359.3|15360.8|15358.3|15360.8|15359.3|15360.8|15358.3|26
1652699120000|2022-05-16 11:05:20|15360.1|15358.6|15359.8|15358.3|15360.8|15359.3|15358.8|15357.3|40
1652699130000|2022-05-16 11:05:30|15360|15358.5|15360.8|15359.3|15361.8|15360.3|15360|15358.5|30
1652699140000|2022-05-16 11:05:40|15360.5|15359|15360.8|15358.3|15360.8|15359.3|15360.5|15358.3|43
1652699150000|2022-05-16 11:05:50|15360.4|15358.9|15360.8|15359.3|15360.8|15359.3|15360.4|15358.9|0
1652699160000|2022-05-16 11:06:00|15360.4|15358.3|15360.8|15359.3|15360.8|15359.3|15360.4|15358.3|11
1652699170000|2022-05-16 11:06:10|15362.8|15360.3|15362.1|15360.6|15362.8|15360.6|15362.1|15360.3|22
1652699180000|2022-05-16 11:06:20|15361.8|15360.3|15362.8|15361.3|15363.1|15361.3|15361.8|15360.3|11
1652699190000|2022-05-16 11:06:30|15363.4|15360.9|15362.8|15361.3|15363.4|15361.6|15362.8|15360.9|10
1652699200000|2022-05-16 11:06:40|15363.1|15361.6|15362.8|15361.3|15363.8|15362.3|15362.8|15361.3|68
1652699210000|2022-05-16 11:06:50|15363.8|15362.3|15361.8|15360.3|15363.8|15362.3|15361.8|15360.3|69
1652699220000|2022-05-16 11:07:00|15362.8|15361.3|15362.8|15361.3|15364.1|15362.3|15361.8|15360.3|127
1652699230000|2022-05-16 11:07:10|15361.8|15360.3|15362.8|15361.3|15362.8|15361.3|15361.8|15360.3|17
1652699240000|2022-05-16 11:07:20|15363.4|15360.9|15363.8|15362.3|15363.8|15362.3|15362.8|15360.9|83
1652699250000|2022-05-16 11:07:30|15364.8|15363.3|15362.8|15361.3|15364.8|15363.3|15362.8|15361.3|82
1652699260000|2022-05-16 11:07:40|15363.8|15362.3|15362.8|15360.3|15363.8|15362.3|15361.8|15359.9|24
1652699270000|2022-05-16 11:07:50|15362.4|15359.9|15361.8|15360.3|15362.5|15361|15360.8|15359.3|34
1652699280000|2022-05-16 11:08:00|||||||||7
1652699300000|2022-05-16 11:08:20|||||||||1
1652699310000|2022-05-16 11:08:30|15362|15360.5|15362.8|15361.3|15362.8|15361.3|15362|15360.5|30
1652699320000|2022-05-16 11:08:40|15363.4|15360.9|15364.8|15363.3|15364.8|15363.3|15363.4|15360.9|61
1652699330000|2022-05-16 11:08:50|||||||||43
1652699340000|2022-05-16 11:09:00|15365.8|15363.8|15364.8|15363.3|15365.8|15364.3|15364.8|15363.3|109
1652699350000|2022-05-16 11:09:10|||||||||76
1652699360000|2022-05-16 11:09:20|15365.8|15364.3|15364.8|15363.3|15365.8|15364.3|15364.8|15363.3|95
1652699370000|2022-05-16 11:09:30|15364.5|15363|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|175
1652699380000|2022-05-16 11:09:40|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|17
1652699390000|2022-05-16 11:09:50|15364.5|15363|15362.8|15361.3|15364.5|15363|15362.8|15361.3|148
1652699400000|2022-05-16 11:10:00|15363.4|15360.9|15363.8|15362.3|15363.8|15362.3|15362.8|15360.9|43
1652699410000|2022-05-16 11:10:10|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.4|15362.3|76
1652699420000|2022-05-16 11:10:20|||||||||13
1652699430000|2022-05-16 11:10:30|15363.8|15362.3|15363.8|15362.3|15364.8|15363.3|15363.8|15361.9|16
1652699440000|2022-05-16 11:10:40|15362.8|15361.3|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|195
1652699450000|2022-05-16 11:10:50|15362.8|15361.3|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|11
1652699460000|2022-05-16 11:11:00|15362.8|15361.3|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|10
1652699470000|2022-05-16 11:11:10|15362.8|15361.3|15362.8|15361.3|15363.8|15362.3|15362.8|15360.9|99
1652699480000|2022-05-16 11:11:20|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|18
1652699490000|2022-05-16 11:11:30|15362|15360.5|15362.8|15361.3|15362.8|15361.3|15362|15360.5|22
1652699500000|2022-05-16 11:11:40|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|5
1652699510000|2022-05-16 11:11:50|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.4|15362.3|2
1652699520000|2022-05-16 11:12:00||15362.3||15363.3||15363.3||15362.3|13
1652699530000|2022-05-16 11:12:10|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|15364.8|15363.3|84
1652699540000|2022-05-16 11:12:20|15366|15364.5|15366.8|15365.3|15366.8|15365.3|15365.8|15364.3|42
1652699560000|2022-05-16 11:12:40|15366.5|15365|15365.8|15364.3|15366.5|15365|15364.8|15363.3|28
1652699570000|2022-05-16 11:12:50|15365|15363.5|15365.8|15363.3|15365.8|15364.3|15364.8|15362.9|174
1652699580000|2022-05-16 11:13:00|15365.1|15363.6|15365.8|15364.3|15366.1|15364.3|15364.8|15363.3|24
1652699590000|2022-05-16 11:13:10|15364.8|15363.3|15365.8|15363.3|15365.8|15364.3|15364.8|15363.3|97
1652699600000|2022-05-16 11:13:20|15364.8|15364.3|15364.8|15363.3|15364.8|15364.3|15364.8|15363.3|4
1652699610000|2022-05-16 11:13:30|15365.8|15364.3|15364.8|15363.3|15366.1|15364.3|15364.8|15363.3|32
1652699620000|2022-05-16 11:13:40|15363.8|15362.3|15364.1|15361.6|15364.1|15362.3|15363.8|15361.6|40
1652699630000|2022-05-16 11:13:50|15363.8|15361.3|15363.8|15362.3|15364.8|15362.6|15363.8|15361.3|29
1652699650000|2022-05-16 11:14:10|15363.5|15362|15362.8|15361.3|15363.5|15362|15362.8|15361.3|36
1652699660000|2022-05-16 11:14:20|15362.5|15361|15361.8|15360.3|15362.5|15361|15360.8|15359.3|187
1652699670000|2022-05-16 11:14:30|15361.5|15360|15360.8|15359.3|15361.5|15360|15360.8|15359.3|56
1652699680000|2022-05-16 11:14:40|||||||||35
1652699690000|2022-05-16 11:14:50|||||||||22
1652699700000|2022-05-16 11:15:00|||||||||2
1652699710000|2022-05-16 11:15:10|||||||||2
1652699720000|2022-05-16 11:15:20|15361.8|15359.6|15361.8|15360.3|15362.1|15360.3|15360.8|15359.3|33
1652699730000|2022-05-16 11:15:30|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|31
1652699740000|2022-05-16 11:15:40|||||||||6
1652699750000|2022-05-16 11:15:50|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|191
1652699760000|2022-05-16 11:16:00|15358.8|15357.3|15357.4|15355.9|15358.8|15357.3|15357.4|15355.9|29
1652699770000|2022-05-16 11:16:10|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|34
1652699780000|2022-05-16 11:16:20|15359.1|15356.6|15357.4|15355.9|15359.1|15356.6|15356.4|15354.9|43
1652699790000|2022-05-16 11:16:30|15356.4|15354.9|15357.4|15354.9|15357.4|15355.9|15356.4|15354.9|22
1652699800000|2022-05-16 11:16:40|15356.8|15355.3|15355|15353.5|15357.8|15355.9|15355|15353.5|86
1652699810000|2022-05-16 11:16:50|15356.4|15354.9|15356.4|15354.9|15356.4|15354.9|15356.4|15354.9|49
1652699820000|2022-05-16 11:17:00|15357.1|15355.6|15356.4|15354.9|15357.1|15355.6|15356.4|15354.9|81
1652699830000|2022-05-16 11:17:10|15355.4|15353.9|15356.4|15354.9|15356.4|15354.9|15355|15353.5|86
1652699840000|2022-05-16 11:17:20|15356|15353.9|15356.4|15354.9|15356.4|15354.9|15355.6|15353.5|19
1652699850000|2022-05-16 11:17:30|15357.4|15355.9|15356.4|15354.9|15357.4|15355.9|15356.4|15354.9|52
1652699860000|2022-05-16 11:17:40|15357.4|15355.5|15357.4|15354.9|15357.5|15355.5|15356.4|15354.9|20
1652699870000|2022-05-16 11:17:50|15357|15355.5|15357.4|15355.9|15357.4|15355.9|15357|15355.5|0
1652699880000|2022-05-16 11:18:00|||||||||24
1652699890000|2022-05-16 11:18:10|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|87
1652699900000|2022-05-16 11:18:20|15357.4|15355.9|15357.4|15355.9|15357.4|15355.9|15357.4|15355.9|8
1652699910000|2022-05-16 11:18:30|15357.8|15355.3|15357.4|15355.9|15357.8|15355.9|15356.4|15354.5|8
1652699920000|2022-05-16 11:18:40|15356.4|15354.9|15357|15354.5|15357.4|15355.3|15356.4|15354.5|37
1652699930000|2022-05-16 11:18:50|15357.4|15354.9|15356.4|15354.9|15357.4|15355.9|15356.4|15354.9|19
1652699940000|2022-05-16 11:19:00|15357.4|15355.9|15357.4|15354.9|15357.4|15355.9|15356.4|15354.9|59
1652699950000|2022-05-16 11:19:10||15355.9||15355.9||15355.9||15355.9|0
1652699960000|2022-05-16 11:19:20|15358.8|15357.3|15357.4|15355.9|15358.8|15357.3|15357.4|15355.9|14
1652699970000|2022-05-16 11:19:30|||||||||6
1652699980000|2022-05-16 11:19:40|15357.1|15355.6|15356.4|15354.9|15357.1|15355.6|15355|15353.5|76
1652699990000|2022-05-16 11:19:50|15357.4|15355.9|15358.4|15356.9|15358.4|15356.9|15356.4|15354.9|68
1652700000000|2022-05-16 11:20:00|15358.6|15357.1|15360.8|15359.3|15360.8|15359.3|15358.4|15356.9|93
1652700010000|2022-05-16 11:20:10|15361.1|15359.6|15361.8|15360.3|15361.8|15360.3|15361.1|15358.9|66
1652700020000|2022-05-16 11:20:20|15362.8|15361.3|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|111
1652700030000|2022-05-16 11:20:30|15362.8|15361.3|15362.8|15361.3|15363.8|15362.3|15362.8|15361.3|40
1652700040000|2022-05-16 11:20:40|15362.5|15361|15362.8|15361.3|15362.8|15361.3|15361.8|15360.3|6
1652700050000|2022-05-16 11:20:50|15362.4|15360.9|15361.8|15360.3|15362.4|15360.9|15361.8|15360.3|59
1652700060000|2022-05-16 11:21:00|15362.8|15361.3|15362.8|15361.3|15362.8|15361.3|15362.4|15359.9|47
1652700070000|2022-05-16 11:21:10|15363|15361.5|15364.8|15363.3|15364.8|15363.3|15363|15361.5|163
1652700080000|2022-05-16 11:21:20|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|14
1652700090000|2022-05-16 11:21:30|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.4|15362.3|18
1652700100000|2022-05-16 11:21:40|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|198
1652700110000|2022-05-16 11:21:50|15365.8|15363.6|15364.8|15363.3|15366.1|15363.6|15364.8|15363.3|12
1652700120000|2022-05-16 11:22:00|15364.4|15362.9|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|207
1652700130000|2022-05-16 11:22:10|15364.4|15362.9|15365.8|15364.3|15365.8|15364.3|15364.4|15362.9|5
1652700140000|2022-05-16 11:22:20|15366.8|15365.3|15366.8|15365.3|15366.8|15365.3|15365.8|15364.3|26
1652700150000|2022-05-16 11:22:30|15367.5|15366|15366.8|15365.3|15367.8|15366.3|15366.4|15364.9|206
1652700160000|2022-05-16 11:22:40|15366.4|15364.9|15365.8|15364.3|15366.8|15364.9|15365.8|15363.6|42
1652700170000|2022-05-16 11:22:50|15364.8|15363.3|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|32
1652700180000|2022-05-16 11:23:00|15362.8|15361.3|15362.8|15360.3|15363.5|15362|15361.8|15360.3|60
1652700190000|2022-05-16 11:23:10|15362.1|15361.3|15358.8|15357.3|15362.1|15361.3|15358.8|15357.3|173
1652700200000|2022-05-16 11:23:20|15359.8|15358.3|15359.8|15357.3|15359.8|15358.3|15358.8|15357.3|70
1652700210000|2022-05-16 11:23:30|15359.4|15357.9|15359.8|15358.3|15359.8|15358.3|15359.4|15357.9|4
1652700220000|2022-05-16 11:23:40|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15359.8|15358.3|16
1652700230000|2022-05-16 11:23:50|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|115
1652700240000|2022-05-16 11:24:00|15360|15358.5|15362.1|15359.6|15362.1|15360.3|15360|15358.3|149
1652700250000|2022-05-16 11:24:10|15361.8|15359.3|15361.8|15359.3|15361.8|15360.3|15360.8|15359.3|25
1652700260000|2022-05-16 11:24:20|15362.5|15360.3|15361.8|15360.3|15362.8|15361.3|15361.8|15360.3|88
1652700270000|2022-05-16 11:24:30|15362.4|15359.9|15361.8|15360.3|15362.8|15361.3|15361.8|15359.9|35
1652700280000|2022-05-16 11:24:40|15361.4|15359.9|15361.8|15360.3|15361.8|15360.3|15361.4|15359.9|10
1652700290000|2022-05-16 11:24:50|15362.4|15360.9|15362.8|15361.3|15362.8|15361.3|15362.4|15360.3|2
1652700310000|2022-05-16 11:25:10|15361.8|15360.3|15362.8|15361.3|15362.8|15361.3|15361.8|15360.3|827
1652700320000|2022-05-16 11:25:20|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|44
1652700330000|2022-05-16 11:25:30|15364.1|15361.3|15364.8|15363.3|15364.8|15363.3|15363.8|15361.3|43
1652700340000|2022-05-16 11:25:40|15364.1|15362.3|15363.8|15362.3|15364.1|15362.6|15363.8|15362.3|2
1652700350000|2022-05-16 11:25:50|15363.1|15361.3|15362.8|15361.3|15363.1|15361.6|15362.8|15361.3|5
1652700360000|2022-05-16 11:26:00|15363.8|15362.3|15362.8|15361.3|15364.1|15362.3|15362.8|15361.3|44
1652700370000|2022-05-16 11:26:10|15363.8|15362.3|15364.8|15363.3|15365.8|15364.3|15363.8|15362.3|284
1652700380000|2022-05-16 11:26:20|15363.8|15362.3|15363.8|15361.3|15364.1|15362.3|15362.8|15361.3|29
1652700390000|2022-05-16 11:26:30|15363.1|15361.6|15364.8|15363.3|15364.8|15363.3|15362.8|15361.3|69
1652700400000|2022-05-16 11:26:40|15364.5|15363|15365.8|15364.3|15365.8|15364.3|15364|15362.5|194
1652700410000|2022-05-16 11:26:50|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|25
1652700420000|2022-05-16 11:27:00|15365.8|15364.3|15365.8|15364.3|15366.1|15364.3|15365.8|15363.3|47
1652700430000|2022-05-16 11:27:10|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|133
1652700460000|2022-05-16 11:27:40|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|42
1652700470000|2022-05-16 11:27:50|15366.8|15365.3|15366.8|15365.3|15366.8|15365.3|15366.8|15365.3|21
1652700480000|2022-05-16 11:28:00|15365.8|15364.3|15365.8|15364.3|15366.8|15364.6|15365.8|15364.3|11
1652700490000|2022-05-16 11:28:10|15366.8|15365.3|15368.8|15367.3|15369.8|15367.6|15366.8|15364.9|120
1652700500000|2022-05-16 11:28:20|15368.4|15366.3|15368.8|15366.3|15368.8|15367.3|15368.4|15366.3|10
1652700510000|2022-05-16 11:28:30|15367.8|15367.3|15368.8|15367.3|15368.8|15367.3|15367.8|15366.3|30
1652700520000|2022-05-16 11:28:40|15368.5|15367|15368.8|15367.3|15369.1|15367.3|15367.8|15366.3|25
1652700530000|2022-05-16 11:28:50|15367.8|15366.3|15367.8|15366.3|15367.8|15366.3|15367.8|15366.3|21
1652700540000|2022-05-16 11:29:00|||||||||4
1652700550000|2022-05-16 11:29:10|15368.4|15365.9|15367.8|15366.3|15368.8|15366.6|15367.8|15365.9|44
1652700560000|2022-05-16 11:29:20|15368.8|15367.3|15368.8|15367.3|15368.8|15367.3|15367.8|15366.3|30
1652700580000|2022-05-16 11:29:40|15369.8|15368.3|15368.8|15367.3|15369.8|15368.3|15368.8|15366.9|103
1652700590000|2022-05-16 11:29:50|15369|15367.5|15368.8|15367.3|15369.8|15368.3|15368.8|15367.3|57
1652700600000|2022-05-16 11:30:00|||||||||31
1652700610000|2022-05-16 11:30:10|15369.8|15368.3|15369.8|15368.3|15371.1|15369.6|15368.8|15367.3|60
1652700620000|2022-05-16 11:30:20|15371.1|15368.6|15371.1|15369.6|15371.1|15369.6|15369.8|15367.9|175
1652700630000|2022-05-16 11:30:30|||||||||2
1652700640000|2022-05-16 11:30:40|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|75
1652700650000|2022-05-16 11:30:50|15371.1|15369.6|15369.8|15368.3|15371.1|15369.6|15369.8|15368.3|125
1652700660000|2022-05-16 11:31:00|15369.4|15367.3|15369.8|15368.3|15369.8|15368.3|15369.4|15366.9|12
1652700670000|2022-05-16 11:31:10|15368.8|15367.3|15368.8|15367.3|15368.8|15367.3|15368.8|15367.3|91
1652700680000|2022-05-16 11:31:20|15367.8|15366.3|15367.8|15366.3|15367.8|15366.3|15367.8|15366.3|5
1652700690000|2022-05-16 11:31:30|15368.8|15367.3|15368.8|15367.3|15368.8|15367.3|15368.8|15367.3|10
1652700700000|2022-05-16 11:31:40|15368.5|15367|15368.8|15367.3|15368.8|15367.3|15367.8|15365.9|37
1652700710000|2022-05-16 11:31:50|15368.3|15366.3|15367.8|15366.3|15368.8|15367.3|15367.8|15366.3|58
1652700720000|2022-05-16 11:32:00|15368|15366.5|15368.8|15367.3|15368.8|15367.3|15368|15366.5|20
1652700730000|2022-05-16 11:32:10|15369.8|15367.6|15369.8|15367.3|15369.8|15367.6|15368.8|15367.3|7
1652700740000|2022-05-16 11:32:20|15368.8|15368.3|15368.8|15367.3|15369.8|15368.3|15368.8|15367.3|9
1652700750000|2022-05-16 11:32:30|15369.4|15366.9|15370.1|15367.6|15370.1|15368.3|15368.8|15366.9|29
1652700760000|2022-05-16 11:32:40|15368.8|15367.3|15369.8|15368.3|15369.8|15368.3|15368.8|15367.3|34
1652700770000|2022-05-16 11:32:50|||||||||2
1652700780000|2022-05-16 11:33:00|15368.8|15367.3|15369.8|15368.3|15369.8|15368.3|15368.8|15367.3|54
1652700790000|2022-05-16 11:33:10|15369.5|15368|15369.8|15368.3|15369.8|15368.3|15368.8|15366.9|81
1652700800000|2022-05-16 11:33:20|15368.8|15367.3|15367.8|15366.3|15369.8|15368.3|15366.8|15365.3|83
1652700810000|2022-05-16 11:33:30|15367.1|15365.3|15366.8|15364.3|15367.8|15365.6|15366.8|15364.3|10
1652700820000|2022-05-16 11:33:40|15365.8|15363.9|15366.8|15364.3|15366.8|15364.5|15364.8|15363.3|147
1652700830000|2022-05-16 11:33:50|15366.4|15364.9|15366.1|15364.6|15367.1|15365.6|15366.1|15364.3|83
1652700840000|2022-05-16 11:34:00|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|111
1652700850000|2022-05-16 11:34:10|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|15367.8|15366.3|47
1652700860000|2022-05-16 11:34:20|15367.1|15365.6|15366.1|15364.6|15367.1|15365.6|15366.1|15364.6|63
1652700870000|2022-05-16 11:34:30|15366.9|15365.4|15368.1|15366.6|15368.1|15366.6|15366.9|15365.4|87
1652700880000|2022-05-16 11:34:40|15367.8|15366.3|15367.1|15365.6|15368.1|15366.6|15367.1|15365.6|568
1652700890000|2022-05-16 11:34:50|15366.9|15365.4|15367.1|15365.6|15367.1|15365.6|15366.9|15365.4|24
1652700900000|2022-05-16 11:35:00|||||||||7
1652700920000|2022-05-16 11:35:20|15366.9|15365.4|15365.1|15363.6|15366.9|15365.4|15364.1|15362.6|306
1652700930000|2022-05-16 11:35:30|15365.4|15363.9|15365.1|15363.6|15365.4|15363.9|15364.1|15362.6|249
1652700950000|2022-05-16 11:35:50|15364.1|15362.6|15363.1|15361.6|15364.1|15362.6|15362.1|15360.6|48
1652700960000|2022-05-16 11:36:00|15362.8|15360.6|15363.1|15360.6|15363.5|15361.6|15362.1|15360.6|126
1652700970000|2022-05-16 11:36:10|15364.1|15361.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|33
1652700980000|2022-05-16 11:36:20|15362.1|15360.6|15363.1|15361.6|15363.5|15361.6|15362.1|15360.6|81
1652700990000|2022-05-16 11:36:30|15364.1|15362.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|17
1652701000000|2022-05-16 11:36:40|15362.1|15360.6|15363.1|15361.6|15363.1|15361.6|15362.1|15360.6|64
1652701010000|2022-05-16 11:36:50|15362.5|15361|15363.1|15361.6|15363.1|15361.6|15362.5|15361|36
1652701020000|2022-05-16 11:37:00|15362.9|15361.4|15363.1|15361.6|15364.1|15362.6|15362.1|15360.6|1003
1652701040000|2022-05-16 11:37:20|||||||||353
1652701050000|2022-05-16 11:37:30|15364.1|15362.6|15363.1|15361.6|15364.1|15362.6|15362.1|15360.6|152
1652701060000|2022-05-16 11:37:40|15362.1|15360.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|190
1652701070000|2022-05-16 11:37:50|15362.1|15360.6|15361.1|15359.6|15362.5|15360.6|15361.1|15359.6|105
1652701080000|2022-05-16 11:38:00|15362.1|15360|15360.8|15359.3|15362.1|15360.6|15360.1|15358.6|27
1652701090000|2022-05-16 11:38:10|15361.1|15359.6|15363.1|15360.6|15363.1|15361|15361.1|15359.6|21
1652701100000|2022-05-16 11:38:20|15362.8|15361.3|15363.1|15361.6|15363.1|15361.6|15362.1|15360.6|6
1652701110000|2022-05-16 11:38:30|15363.4|15361.9|15363.1|15361.6|15363.8|15362|15363.1|15361.3|26
1652701130000|2022-05-16 11:38:50|15362.1|15360.6|15362.1|15360.6|15363.1|15361.6|15362.1|15360.6|56
1652701140000|2022-05-16 11:39:00|||||||||1
1652701150000|2022-05-16 11:39:10|||||||||2
1652701160000|2022-05-16 11:39:20|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|13
1652701170000|2022-05-16 11:39:30|||||||||31
1652701180000|2022-05-16 11:39:40|||||||||18
1652701190000|2022-05-16 11:39:50|15360.1|15358.6|15359.1|15357.6|15360.1|15358.6|15359.1|15356.6|188
1652701200000|2022-05-16 11:40:00|15360.1|15358.6|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|9
1652701210000|2022-05-16 11:40:10|||||||||25
1652701220000|2022-05-16 11:40:20|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|5
1652701230000|2022-05-16 11:40:30|||||||||20
1652701240000|2022-05-16 11:40:40|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.6|50
1652701250000|2022-05-16 11:40:50|15359.1|15357.6|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|41
1652701260000|2022-05-16 11:41:00|15358.4|15356.9|15358.8|15357.3|15359.1|15357.6|15357.4|15355.9|68
1652701270000|2022-05-16 11:41:10|15359.8|15358.3|15361.8|15360.3|15361.8|15360.3|15359.8|15358.3|399
1652701280000|2022-05-16 11:41:20|15360.8|15359.3|15360.8|15359.3|15360.8|15360.3|15360.8|15359.3|33
1652701290000|2022-05-16 11:41:30|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|72
1652701300000|2022-05-16 11:41:40|15360.8|15359.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|35
1652701310000|2022-05-16 11:41:50|15362|15360.5|15361.8|15360.3|15362.1|15360.6|15361.8|15360.3|15
1652701320000|2022-05-16 11:42:00|15361.1|15359.3|15361.8|15360.3|15361.8|15360.3|15360.8|15358.9|11
1652701330000|2022-05-16 11:42:10|15362.4|15359.9|15361.8|15360.3|15362.4|15360.6|15361.8|15359.9|82
1652701340000|2022-05-16 11:42:20|15360.8|15359.3|15359.8|15358.3|15360.8|15359.3|15359.8|15358.3|11
1652701350000|2022-05-16 11:42:30|15358.8|15357.3|15357.4|15355.9|15358.8|15357.3|15357.4|15355.9|64
1652701360000|2022-05-16 11:42:40|15356.4|15354.9|15356.4|15354.9|15357.4|15355.9|15356.4|15354.9|55
1652701370000|2022-05-16 11:42:50|15357|15355.5|15356.4|15354.9|15357.4|15355.9|15356.4|15354.9|7
1652701380000|2022-05-16 11:43:00|15355|15353.5|15356.4|15354.9|15356.4|15354.9|15355|15353.1|79
1652701400000|2022-05-16 11:43:20|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|49
1652701410000|2022-05-16 11:43:30|15356.4|15354.9|15356.4|15353.9|15356.4|15354.9|15355.4|15353.9|6
1652701420000|2022-05-16 11:43:40|15355.6|15354.1|15355.4|15353.9|15355.6|15354.1|15355.4|15353.9|1
1652701430000|2022-05-16 11:43:50|15356.4|15354.9|15356.4|15353.9|15356.4|15354.9|15356.4|15353.9|17
1652701440000|2022-05-16 11:44:00|15355.8|15354.3|15355.4|15353.9|15355.8|15354.3|15355.4|15353.9|0
1652701450000|2022-05-16 11:44:10|15356.4|15354.9|15355.4|15353.9|15356.4|15354.9|15355.4|15353.3|41
1652701460000|2022-05-16 11:44:20|||||||||27
1652701470000|2022-05-16 11:44:30|15354.4|15352.9|15353.4|15351.9|15354.4|15352.9|15353.4|15351.9|12
1652701480000|2022-05-16 11:44:40|15354.4|15352.5|15353.4|15351.9|15354.4|15352.9|15353.4|15351.9|35
1652701490000|2022-05-16 11:44:50|15352.8|15350.9|15352.4|15350.9|15352.8|15351.3|15352.4|15350.9|54
1652701500000|2022-05-16 11:45:00|15353.4|15351.9|15352.4|15350.9|15353.4|15351.9|15352.4|15350.4|45
1652701510000|2022-05-16 11:45:10|15353.8|15351.3|15353.4|15351.9|15353.8|15351.9|15353.4|15350.9|15
1652701520000|2022-05-16 11:45:20|15353.8|15350.9|15353.4|15351.9|15353.8|15351.9|15352.4|15350.5|39
1652701530000|2022-05-16 11:45:30|15352.4|15350.9|15352.4|15350.9|15352.4|15350.9|15352.4|15349.9|30
1652701540000|2022-05-16 11:45:40|15352.8|15349.9|15352.4|15350.9|15352.8|15350.9|15352.4|15349.9|23
1652701550000|2022-05-16 11:45:50|||||||||631
1652701560000|2022-05-16 11:46:00|15351.6|15349.9|15352.4|15350.9|15352.4|15350.9|15351.6|15349.9|28
1652701570000|2022-05-16 11:46:10|15353.4|15351.9|15352.4|15350.9|15353.4|15351.9|15352.4|15350.9|51
1652701590000|2022-05-16 11:46:30|15352.8|15351.3|15353.4|15351.9|15353.4|15351.9|15352.4|15350.9|76
1652701600000|2022-05-16 11:46:40|15352.8|15350.9|15350.4|15348.9|15353.4|15351.9|15350.4|15348.9|304
1652701610000|2022-05-16 11:46:50|15349.4|15347.9|15349.4|15347.9|15350.4|15348.9|15349.4|15347.9|157
1652701620000|2022-05-16 11:47:00|||||||||4
1652701630000|2022-05-16 11:47:10|||||||||5
1652701640000|2022-05-16 11:47:20|15349.1|15347.6|15349.4|15347.9|15349.4|15347.9|15348.4|15345.9|70
1652701650000|2022-05-16 11:47:30|15349.1|15347.6|15349.4|15347.9|15349.4|15347.9|15348.4|15346.9|35
1652701660000|2022-05-16 11:47:40|15349.1|15347.6|15348.4|15346.9|15349.4|15347.9|15348.4|15346.9|111
1652701670000|2022-05-16 11:47:50|15349.4|15347.9|15350.4|15348.9|15350.4|15348.9|15349.4|15347.9|124
1652701680000|2022-05-16 11:48:00|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|60
1652701690000|2022-05-16 11:48:10|||||||||16
1652701700000|2022-05-16 11:48:20|15349.3|15347.8|15349.6|15348.1|15349.6|15348.1|15348.6|15347.1|103
1652701710000|2022-05-16 11:48:30|||||||||185
1652701720000|2022-05-16 11:48:40|||||||||60
1652701730000|2022-05-16 11:48:50|15348.6|15347.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|39
1652701750000|2022-05-16 11:49:10|15347.3|15345.8|15347.6|15345.1|15348.6|15347.1|15346.6|15345.1|258
1652701760000|2022-05-16 11:49:20||15346.1||15345.1||15346.1||15345.1|5
1652701770000|2022-05-16 11:49:30|15346.6|15345.8|15347.6|15346.1|15347.6|15346.1|15346.6|15345.8|3
1652701780000|2022-05-16 11:49:40|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15347.9|15346.4|63
1652701790000|2022-05-16 11:49:50|||||||||91
1652701800000|2022-05-16 11:50:00|15348.9|15347.4|15348.6|15347.1|15348.9|15347.4|15348.6|15347.1|90
1652701810000|2022-05-16 11:50:10|15348.3|15346.1|15348.6|15347.1|15348.6|15347.1|15348.3|15346.1|2
1652701820000|2022-05-16 11:50:20||15346.1||15346.1||15347.1||15346.1|43
1652701830000|2022-05-16 11:50:30|15347.6|15347.1|15347.6|15346.1|15347.6|15347.1|15347.6|15346.1|24
1652701840000|2022-05-16 11:50:40|15345.6|15344.1|15345.6|15344.1|15346.6|15344.1|15344.6|15343.1|140
1652701850000|2022-05-16 11:50:50|15346.6|15345.1|15347.6|15346.1|15348|15346.1|15346.3|15344.1|47
1652701860000|2022-05-16 11:51:00|||||||||89
1652701870000|2022-05-16 11:51:10|15347.3|15345.1|15347.6|15346.1|15347.6|15346.1|15347.3|15345.1|14
1652701880000|2022-05-16 11:51:20|15348.6|15345.1|15347.6|15346.1|15348.6|15346.1|15347.6|15345.1|39
1652701890000|2022-05-16 11:51:30|15348.6|15348.1|15348.6|15347.1|15349.6|15348.1|15347.6|15347.1|112
1652701900000|2022-05-16 11:51:40|15349.6|15348.1|15348.6|15346.1|15349.6|15348.1|15347.6|15346.1|81
1652701910000|2022-05-16 11:51:50|15348|15346.5|15347.6|15346.1|15348|15346.5|15347.6|15346.1|22
1652701920000|2022-05-16 11:52:00|15348.6|15347.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|165
1652701930000|2022-05-16 11:52:10|15348|15345.5|15345.6|15344.1|15348|15345.5|15345.6|15344.1|97
1652701940000|2022-05-16 11:52:20|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|24
1652701950000|2022-05-16 11:52:30|15347.6|15346.1|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|46
1652701960000|2022-05-16 11:52:40|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|1
1652701970000|2022-05-16 11:52:50|||||||||8
1652701980000|2022-05-16 11:53:00|15348.6|15347.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|9
1652701990000|2022-05-16 11:53:10|15346.6|15345.1|15347.6|15345.1|15347.6|15346.1|15346.6|15345.1|110
1652702000000|2022-05-16 11:53:20|15347|15345.5|15346.6|15345.1|15347.6|15345.5|15346.6|15345.1|25
1652702010000|2022-05-16 11:53:30|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15
1652702020000|2022-05-16 11:53:40|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|106
1652702030000|2022-05-16 11:53:50|||||||||10
1652702040000|2022-05-16 11:54:00|15347.6|15345.8|15347.6|15346.1|15347.6|15346.1|15347.3|15345.8|31
1652702050000|2022-05-16 11:54:10|15346.6|15345.1|15347.6|15346.1|15347.6|15346.1|15346.6|15345.1|89
1652702060000|2022-05-16 11:54:20|15347.3|15345.1|15347.6|15346.1|15347.6|15346.1|15347.3|15345.1|2
1652702070000|2022-05-16 11:54:30|15348|15345.1|15347.6|15346.1|15348|15346.4|15347.6|15345.1|417
1652702080000|2022-05-16 11:54:40|15348.4|15346.9|15347.6|15346.1|15348.4|15346.9|15347.6|15346.1|4
1652702090000|2022-05-16 11:54:50|15348.4|15346.9|15347.6|15346.1|15348.4|15346.9|15347.6|15346.1|106
1652702100000|2022-05-16 11:55:00|15348.6|15347.1|15347.6|15346.1|15349|15347.1|15347.6|15345.8|83
1652702110000|2022-05-16 11:55:10|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15347.6|15346.1|88
1652702120000|2022-05-16 11:55:20|15346.6|15346.1|15347.6|15346.1|15347.6|15347.1|15346.6|15345.1|45
1652702130000|2022-05-16 11:55:30|15348|15345.5|15347.6|15346.1|15348|15346.1|15346.6|15344.8|86
1652702140000|2022-05-16 11:55:40|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|10
1652702150000|2022-05-16 11:55:50|15347.3|15345.8|15347.6|15346.1|15348|15346.1|15347.3|15345.5|9
1652702160000|2022-05-16 11:56:00|15347.3|15345.1|15347.6|15346.1|15347.6|15346.1|15347.3|15345.1|32
1652702170000|2022-05-16 11:56:10|15346.6|15345.1|15346.6|15345.1|15347.6|15345.5|15346.6|15345.1|6
1652702180000|2022-05-16 11:56:20|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|2
1652702200000|2022-05-16 11:56:40|15344.1|15342.6|15344.6|15343.1|15344.6|15343.1|15344.1|15342.6|182
1652702210000|2022-05-16 11:56:50|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15344.6|15343.1|154
1652702220000|2022-05-16 11:57:00|15344.6|15343.1|15345.6|15344.1|15346.6|15344.1|15344.6|15343.1|134
1652702230000|2022-05-16 11:57:10|15346.6|15345.1|15348.6|15347.1|15348.6|15347.1|15346.6|15345.1|60
1652702240000|2022-05-16 11:57:20|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|39
1652702250000|2022-05-16 11:57:30|15347.6|15346.1|15348.6|15347.1|15349|15347.1|15347.6|15346.1|136
1652702260000|2022-05-16 11:57:40|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|81
1652702270000|2022-05-16 11:57:50|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|885
1652702280000|2022-05-16 11:58:00|15349.4|15347.9|15348.6|15347.1|15349.4|15347.9|15348.6|15347.1|46
1652702290000|2022-05-16 11:58:10|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|45
1652702300000|2022-05-16 11:58:20|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|164
1652702310000|2022-05-16 11:58:30|15347.6|15346.1|15348.6|15347.1|15348.6|15347.1|15347.6|15346.1|57
1652702320000|2022-05-16 11:58:40|15347.6|15346.1|15345.6|15344.1|15348.6|15347.1|15345.6|15344.1|93
1652702330000|2022-05-16 11:58:50|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15345.6|15344.1|128
1652702340000|2022-05-16 11:59:00|15347.6|15346.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|83
1652702350000|2022-05-16 11:59:10|15346.6|15345.1|15347.6|15346.1|15347.6|15346.1|15346.6|15345.1|9
1652702360000|2022-05-16 11:59:20|15346.6|15345.1|15347.6|15345.1|15348|15346.1|15346.6|15345.1|50
1652702370000|2022-05-16 11:59:30|15348.6|15346.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|21
1652702380000|2022-05-16 11:59:40|15347|15345.1|15347.6|15345.1|15347.6|15346.1|15346.6|15345.1|17
1652702390000|2022-05-16 11:59:50|15347.3|15344.8|15346.6|15345.1|15347.6|15345.1|15346.6|15344.8|2
1652702400000|2022-05-16 12:00:00|15346|15344.1|15347.6|15346.1|15347.6|15346.1|15345.6|15344.1|16
1652702410000|2022-05-16 12:00:10|15348.6|15347.1|15347.3|15345.8|15348.6|15347.1|15346.6|15345.1|13
1652702420000|2022-05-16 12:00:20|15347.6|15346.1|15347.6|15346.1|15348.6|15346.1|15347.6|15346.1|4
1652702430000|2022-05-16 12:00:30|15348.6|15347.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|14
1652702440000|2022-05-16 12:00:40|15347.9|15346.4|15348.6|15347.1|15348.6|15347.1|15347.9|15346.4|13
1652702450000|2022-05-16 12:00:50|15348.9|15347.4|15349.6|15348.1|15351|15349.1|15348.6|15347.1|207
1652702460000|2022-05-16 12:01:00|15350.3|15347.8|15349.6|15348.1|15350.6|15349.1|15349.6|15347.8|32
1652702470000|2022-05-16 12:01:10|15348.6|15347.1|15347.6|15346.1|15349|15347.1|15347.6|15346.1|20
1652702480000|2022-05-16 12:01:20|15347|15345.1|15343.6|15342.1|15347|15345.5|15343.6|15342.1|111
1652702490000|2022-05-16 12:01:30|15344.6|15342.8|15343.6|15342.1|15344.6|15343.1|15343.6|15342.1|28
1652702500000|2022-05-16 12:01:40|||||||||134
1652702510000|2022-05-16 12:01:50|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|381
1652702520000|2022-05-16 12:02:00|15342.9|15341.4|15343.6|15342.1|15343.6|15342.1|15342.6|15341.1|26
1652702530000|2022-05-16 12:02:10|15343.3|15341.8|15343.6|15342.1|15343.6|15342.1|15343.3|15341.1|51
1652702540000|2022-05-16 12:02:20|15342.6|15341.1|15343.6|15341.1|15343.6|15342.1|15342.6|15341.1|99
1652702550000|2022-05-16 12:02:30|15342.6|15341.5|15343|15340.5|15343.6|15341.5|15341.6|15340.1|94
1652702560000|2022-05-16 12:02:40|15342.6|15340.1|15342.6|15341.1|15343|15341.1|15341.6|15340.1|12
1652702570000|2022-05-16 12:02:50|15341.6|15340.1|15341.6|15340.1|15342.6|15340.5|15341.6|15339.8|179
1652702580000|2022-05-16 12:03:00|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|237
1652702590000|2022-05-16 12:03:10|15341.6|15340.1|15340.6|15339.1|15341.6|15340.1|15340.6|15338.1|118
1652702600000|2022-05-16 12:03:20|15341.6|15340.1|15340.6|15339.1|15341.6|15340.1|15339.6|15338.1|218
1652702610000|2022-05-16 12:03:30|15340.9|15339.4|15341.6|15340.1|15341.6|15340.1|15340.9|15339.1|37
1652702620000|2022-05-16 12:03:40|15340.6|15339.1|15342.6|15341.1|15342.6|15341.1|15340.6|15338.8|93
1652702630000|2022-05-16 12:03:50|15343.6|15342.1|15343.6|15341.1|15343.6|15342.1|15342.6|15340.8|31
1652702640000|2022-05-16 12:04:00|15344.6|15342.1|15345.6|15344.1|15346.1|15344.1|15344.6|15342.1|59
1652702650000|2022-05-16 12:04:10|15344.6|15343.1|15346.6|15345.1|15346.6|15345.1|15344.6|15343.1|35
1652702660000|2022-05-16 12:04:20|15345.6|15344.1|15345.6|15344.1|15345.9|15344.4|15345.6|15344.1|41
1652702670000|2022-05-16 12:04:30|||||||||13
1652702680000|2022-05-16 12:04:40|15344.6|15343.1|15346.6|15345.1|15346.6|15345.1|15344.6|15343.1|37
1652702690000|2022-05-16 12:04:50|15347.3|15344.8|15345.6|15344.1|15347.3|15345.1|15345.6|15344.1|51
1652702700000|2022-05-16 12:05:00|15344.6|15343.1|15345.6|15344.1|15345.6|15344.1|15344.6|15343.1|29
1652702710000|2022-05-16 12:05:10|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|15343.6|15342.1|63
1652702720000|2022-05-16 12:05:20|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|3
1652702730000|2022-05-16 12:05:30|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|64
1652702750000|2022-05-16 12:05:50|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15344.6|15342.8|55
1652702760000|2022-05-16 12:06:00|15345.3|15343.1|15345.6|15343.1|15345.6|15344.1|15344.6|15343.1|93
1652702770000|2022-05-16 12:06:10|15345.3|15343.8|15345.6|15344.1|15345.6|15344.1|15344.6|15343.1|13
1652702780000|2022-05-16 12:06:20|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|1
1652702790000|2022-05-16 12:06:30|15347.6|15346.1|15347.6|15346.1|15348|15346.1|15346.6|15345.1|44
1652702800000|2022-05-16 12:06:40|15346.6|15345.1|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|122
1652702810000|2022-05-16 12:06:50|15346|15344.5|15346.6|15344.1|15346.6|15345.1|15345.6|15344.1|63
1652702820000|2022-05-16 12:07:00|15346|15344.5|15348.6|15346.1|15349|15346.5|15346|15344.5|149
1652702830000|2022-05-16 12:07:10|15349|15347.5|15348.6|15347.1|15349|15347.5|15347.6|15346.1|237
1652702840000|2022-05-16 12:07:20|||||||||1
1652702850000|2022-05-16 12:07:30|||||||||20
1652702860000|2022-05-16 12:07:40|15349.6|15348.1|15348.6|15347.1|15350.6|15348.1|15348.6|15347.1|119
1652702870000|2022-05-16 12:07:50|15348.3|15346.8|15349.6|15348.1|15349.6|15348.1|15347.6|15346.1|125
1652702880000|2022-05-16 12:08:00|15350.6|15349.1|15352|15350.5|15352|15350.5|15349.6|15349.1|124
1652702890000|2022-05-16 12:08:10|15353|15351.5|15352|15350.5|15353|15351.5|15352|15350.5|27
1652702900000|2022-05-16 12:08:20|15351.4|15349.5|15350.6|15349.1|15351.4|15349.9|15350.6|15349.1|53
1652702910000|2022-05-16 12:08:30|15352|15350.5|15352|15350.5|15352|15350.5|15352|15350.5|67
1652702920000|2022-05-16 12:08:40|15351.6|15349.5|15352|15350.5|15352|15350.5|15350.6|15349.1|19
1652702930000|2022-05-16 12:08:50|15351.4|15349.5|15349.6|15348.1|15352|15349.9|15349.6|15348.1|20
1652702940000|2022-05-16 12:09:00|15350.6|15349.1|15350.6|15349.1|15351|15349.1|15350.6|15348.1|43
1652702950000|2022-05-16 12:09:10|15349.6|15348.1|15349.6|15348.1|15350.6|15349.1|15348.6|15347.1|30
1652702960000|2022-05-16 12:09:20|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|235
1652702970000|2022-05-16 12:09:30|15349.4|15347.9|15348.6|15347.1|15349.4|15347.9|15348.6|15347.1|321
1652702980000|2022-05-16 12:09:40|15349.4|15347.9|15350.6|15349.1|15350.6|15349.1|15349.4|15347.9|118
1652702990000|2022-05-16 12:09:50|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|121
1652703000000|2022-05-16 12:10:00|15350.6|15349.1|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|53
1652703010000|2022-05-16 12:10:10|15348.6|15347.1|15347.6|15346.1|15349|15347.1|15347.6|15346.1|52
1652703020000|2022-05-16 12:10:20|15347.4|15345.9|15346.6|15345.1|15348|15346.1|15346.6|15345.1|31
1652703030000|2022-05-16 12:10:30|15347.6|15346.1|15346.6|15345.1|15348|15346.1|15346.6|15345.1|88
1652703040000|2022-05-16 12:10:40|15347.3|15344.8|15346.6|15345.1|15347.6|15346.1|15346.6|15344.8|16
1652703050000|2022-05-16 12:10:50|15347.4|15345.9|15347.6|15346.1|15347.6|15346.1|15347.3|15345.1|87
1652703060000|2022-05-16 12:11:00|15348.6|15347.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|84
1652703070000|2022-05-16 12:11:10|||||||||7
1652703080000|2022-05-16 12:11:20|15347.9|15346.4|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|131
1652703090000|2022-05-16 12:11:30|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15347.6|15346.1|105
1652703100000|2022-05-16 12:11:40|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|38
1652703110000|2022-05-16 12:11:50|15346.6|15345.1|15348.6|15346.1|15348.6|15347.1|15346.6|15345.1|123
1652703120000|2022-05-16 12:12:00|15347.6|15347.1|15348.6|15347.1|15348.6|15347.1|15347.6|15345.8|38
1652703130000|2022-05-16 12:12:10|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15
1652703140000|2022-05-16 12:12:20|15347.9|15346.4|15348.6|15347.1|15348.6|15347.1|15347.9|15346.4|109
1652703150000|2022-05-16 12:12:30|15347.6|15346.1|15345.6|15344.1|15347.6|15346.1|15345.6|15343.5|157
1652703160000|2022-05-16 12:12:40|15346.6|15345.1|15345.6|15344.1|15346.6|15345.1|15345.6|15344.1|16
1652703170000|2022-05-16 12:12:50|15344.6|15343.1|15345.6|15343.1|15346|15344.1|15344.6|15343.1|29
1652703180000|2022-05-16 12:13:00|15344.6|15344.1|15344.6|15343.1|15344.6|15344.1|15344.6|15343.1|1
1652703190000|2022-05-16 12:13:10|15344.4|15342.9|15342.6|15341.1|15344.4|15342.9|15342.6|15341.1|112
1652703210000|2022-05-16 12:13:30|||||||||38
1652703220000|2022-05-16 12:13:40|15343.6|15342.1|15343.3|15341.8|15344|15342.1|15342.6|15341.1|20
1652703230000|2022-05-16 12:13:50|15343.6|15342.1|15342.6|15341.1|15343.6|15342.1|15342.6|15341.1|35
1652703240000|2022-05-16 12:14:00|||||||||4
1652703250000|2022-05-16 12:14:10|15342.3|15339.8|15339.6|15338.1|15342.3|15340.5|15339.6|15338.1|182
1652703260000|2022-05-16 12:14:20|15340.6|15339.1|15341.6|15340.1|15342.6|15341.1|15340.6|15339.1|157
1652703270000|2022-05-16 12:14:30|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15341.6|15341.1|22
1652703280000|2022-05-16 12:14:40|15343.6|15342.1|15344|15341.5|15344|15342.1|15343.3|15341.1|35
1652703290000|2022-05-16 12:14:50|15343.6|15342.1|15342.6|15341.1|15344|15342.1|15342.6|15340.8|51
1652703300000|2022-05-16 12:15:00|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15340.9|15339.1|68
1652703310000|2022-05-16 12:15:10|15341.4|15339.9|15341.6|15340.1|15342|15340.1|15340.6|15339.1|71
1652703320000|2022-05-16 12:15:20|15340.6|15339.1|15341.6|15339.1|15341.6|15340.1|15340.6|15339.1|56
1652703330000|2022-05-16 12:15:30|15341|15339.5|15341.6|15340.1|15342|15340.1|15340.6|15339.1|8
1652703340000|2022-05-16 12:15:40|15342.6|15341.1|15341.6|15340.1|15342.6|15341.1|15341.6|15340.1|70
1652703360000|2022-05-16 12:16:00|15342.6|15340.5|15341.6|15339.1|15342.6|15340.5|15341.6|15339.1|32
1652703370000|2022-05-16 12:16:10|15340.6|15338.1|15338.6|15337.1|15340.6|15338.1|15338.6|15337.1|166
1652703380000|2022-05-16 12:16:20|15338.3|15336.8|15337.9|15335.4|15338.6|15337.1|15337.3|15335.4|119
1652703390000|2022-05-16 12:16:30|15338.3|15335.8|15337.3|15335.8|15338.6|15337.1|15337|15335.5|231
1652703400000|2022-05-16 12:16:40|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|46
1652703410000|2022-05-16 12:16:50|15339.6|15338.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|78
1652703420000|2022-05-16 12:17:00|15337.3|15335.8|15338.6|15337.1|15339|15337.1|15337.3|15335.4|95
1652703430000|2022-05-16 12:17:10|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|89
1652703440000|2022-05-16 12:17:20|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|28
1652703450000|2022-05-16 12:17:30|15339.3|15336.8|15338.6|15337.1|15339.6|15338.1|15338.6|15336.8|24
1652703460000|2022-05-16 12:17:40|15337.9|15336.4|15337.3|15335.8|15338.6|15337.1|15337.3|15335.8|135
1652703470000|2022-05-16 12:17:50|||||||||91
1652703480000|2022-05-16 12:18:00|||||||||30
1652703490000|2022-05-16 12:18:10|15338|15336.5|15337.3|15335.8|15338.3|15336.5|15337.3|15335.8|73
1652703500000|2022-05-16 12:18:20|15336.9|15335.4|15338.6|15337.1|15338.6|15337.1|15336.9|15334.8|35
1652703510000|2022-05-16 12:18:30|15338.3|15336.8|15333.9|15332.4|15338.6|15337.1|15333.9|15332.4|422
1652703520000|2022-05-16 12:18:40|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|171
1652703530000|2022-05-16 12:18:50|15335.6|15333.8|15333.9|15332.4|15335.6|15334.1|15333.9|15332.4|47
1652703540000|2022-05-16 12:19:00|15334.9|15333.4|15333.9|15332.4|15335.3|15333.8|15333.9|15332|128
1652703550000|2022-05-16 12:19:10|15332.9|15331.4|15333.9|15332.4|15333.9|15332.4|15332.9|15331.4|191
1652703560000|2022-05-16 12:19:20|15334.3|15331.8|15333.9|15332.4|15335.3|15333.8|15332.9|15331|36
1652703570000|2022-05-16 12:19:30|||||||||2
1652703580000|2022-05-16 12:19:40|15335.3|15333.8|15335.3|15332.8|15335.6|15333.8|15335.3|15332.8|35
1652703590000|2022-05-16 12:19:50|15334.9|15333.4|15335.3|15333.8|15336.3|15334.8|15334.9|15333.4|135
1652703600000|2022-05-16 12:20:00|15336.3|15334.5|15337.3|15335.8|15337.3|15335.8|15335.3|15333.8|318
1652703610000|2022-05-16 12:20:10|15338.6|15337.1|15339.6|15338.1|15340.6|15339.1|15338.6|15337.1|61
1652703620000|2022-05-16 12:20:20|15340.6|15339.1|15341.3|15339.8|15341.6|15340.1|15340.6|15339.1|47
1652703630000|2022-05-16 12:20:30|15340.6|15339.1|15342.6|15341.1|15342.6|15341.1|15340.6|15339.1|65
1652703640000|2022-05-16 12:20:40|15341.6|15340.1|15345.7|15344.2|15345.7|15344.2|15341.6|15340.1|233
1652703650000|2022-05-16 12:20:50|15345.9|15344.4|15346.7|15345.2|15346.7|15345.2|15344.7|15343.2|108
1652703660000|2022-05-16 12:21:00|15347.7|15346.2|15347.7|15346.2|15348.7|15347.2|15346.7|15345.2|82
1652703670000|2022-05-16 12:21:10|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|386
1652703680000|2022-05-16 12:21:20|15347.7|15346.2|15347.7|15346.2|15348.7|15347.2|15347.7|15346.2|132
1652703690000|2022-05-16 12:21:30|15348.7|15347.2|15347.7|15346.2|15348.7|15347.2|15346.7|15345.2|192
1652703700000|2022-05-16 12:21:40|15348.7|15347.2|15347.7|15346.2|15348.7|15347.2|15347.7|15346.2|31
1652703710000|2022-05-16 12:21:50|15348.7|15347.2|15350.7|15349.2|15352|15350.2|15348.7|15347.2|78
1652703720000|2022-05-16 12:22:00|15351|15348.5|15349.7|15348.2|15352|15350.2|15349.7|15347.8|84
1652703730000|2022-05-16 12:22:10|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|9
1652703740000|2022-05-16 12:22:20|15349.7|15347.4|15349.7|15348.2|15349.7|15348.2|15348.7|15347.4|29
1652703750000|2022-05-16 12:22:30|15352|15350.5|15353|15351.5|15353|15351.5|15352|15350.5|32
1652703760000|2022-05-16 12:22:40|15354.4|15352.9|15354.4|15352.9|15354.4|15352.9|15353|15351.5|219
1652703770000|2022-05-16 12:22:50|15353.4|15351.9|15353|15351.5|15353.4|15351.9|15353|15351.5|51
1652703780000|2022-05-16 12:23:00|15351.3|15349.8|15352|15350.5|15353|15351.5|15351.3|15349.8|297
1652703790000|2022-05-16 12:23:10|15349.7|15348.2|15348.7|15347.2|15349.7|15348.2|15348.7|15347.2|155
1652703800000|2022-05-16 12:23:20|15347.7|15346.2|15347.7|15346.2|15348.7|15347.2|15346.7|15345.2|285
1652703810000|2022-05-16 12:23:30|15347.4|15345.9|15346.7|15345.2|15347.7|15346.2|15346.7|15344.8|25
1652703820000|2022-05-16 12:23:40|15345.7|15344.2|15344.7|15343.2|15346.7|15345.2|15344.7|15343.2|466
1652703830000|2022-05-16 12:23:50|15343.7|15342.2|15343.7|15342.2|15344.7|15343.2|15343.7|15342.2|14
1652703840000|2022-05-16 12:24:00|15343.4|15341.9|15341.7|15340.2|15343.7|15342.2|15341.7|15340.2|199
1652703850000|2022-05-16 12:24:10|15342.3|15339.8|15343.7|15342.2|15343.7|15342.2|15342.3|15339.8|26
1652703860000|2022-05-16 12:24:20|15343.4|15341.9|15342.7|15341.2|15343.4|15341.9|15341.7|15340.2|119
1652703870000|2022-05-16 12:24:30|15341.7|15340.2|15343.7|15342.2|15343.7|15342.2|15341.7|15340.2|123
1652703880000|2022-05-16 12:24:40|15342.7|15341.2|15343.7|15342.2|15343.7|15342.2|15342.7|15341.2|137
1652703890000|2022-05-16 12:24:50|15343|15341.2|15343.7|15342.2|15343.7|15342.2|15342.7|15341.2|78
1652703900000|2022-05-16 12:25:00|15342.7|15341.2|15344.7|15342.2|15344.7|15342.2|15342.7|15341.2|30
1652703910000|2022-05-16 12:25:10|15343.7|15341.2|15341.7|15340.2|15343.7|15341.2|15341.7|15340.2|111
1652703920000|2022-05-16 12:25:20|15342|15340.5|15340.7|15339.2|15342|15340.5|15340.7|15338.2|111
1652703930000|2022-05-16 12:25:30|15339.7|15338.2|15339.7|15338.2|15339.7|15338.2|15339.7|15338.2|13
1652703940000|2022-05-16 12:25:40|15340.7|15337.8|15340.7|15339.2|15340.7|15339.2|15340.3|15337.8|24
1652703950000|2022-05-16 12:25:50|15339.7|15338.2|15338.7|15337.2|15339.7|15338.2|15338.7|15337.2|25
1652703960000|2022-05-16 12:26:00|15339.7|15338.2|15338.7|15337.2|15339.7|15338.2|15338.7|15337.2|144
1652703970000|2022-05-16 12:26:10|15339.7|15338.2|15336.3|15334.8|15339.7|15338.2|15336.3|15334.8|151
1652703980000|2022-05-16 12:26:20|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15336.3|15334.8|61
1652703990000|2022-05-16 12:26:30|15339.7|15338.2|15339.7|15337.2|15340|15338.2|15338.7|15337.2|102
1652704000000|2022-05-16 12:26:40|15339.3|15337.8|15340.7|15339.2|15341.7|15340.2|15339.3|15337.8|68
1652704010000|2022-05-16 12:26:50|15340.9|15339.4|15341.7|15340.2|15341.7|15340.2|15340.9|15339.2|21
1652704020000|2022-05-16 12:27:00|15341.9|15340.4|15342.7|15341.2|15343.7|15342.2|15341.7|15340.2|197
1652704030000|2022-05-16 12:27:10|15343.7|15342.2|15343.7|15342.2|15344.7|15343.2|15343.7|15342.2|48
1652704040000|2022-05-16 12:27:20|15342.7|15341.2|15342.7|15341.2|15343.7|15342.2|15342.7|15341.2|59
1652704050000|2022-05-16 12:27:30|15342.9|15341.4|15345.7|15344.2|15345.7|15344.2|15342.9|15341.4|106
1652704060000|2022-05-16 12:27:40|||||||||5
1652704070000|2022-05-16 12:27:50|15347|15344.5|15346.3|15344.8|15347|15345.2|15344.7|15343.2|491
1652704080000|2022-05-16 12:28:00|15346.7|15345.2|15345.7|15344.2|15347|15345.2|15345.7|15344.2|287
1652704090000|2022-05-16 12:28:10|15346.7|15344.8|15346.7|15345.2|15346.7|15345.2|15345.7|15344.2|164
1652704100000|2022-05-16 12:28:20|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15346.7|15345.2|142
1652704110000|2022-05-16 12:28:30|15348.7|15346.5|15346.7|15345.2|15348.7|15346.5|15346.7|15345.2|310
1652704120000|2022-05-16 12:28:40|15348.7|15347.2|15346.7|15345.2|15348.7|15347.2|15346.7|15345.2|128
1652704130000|2022-05-16 12:28:50|15345.7|15344.2|15345.7|15344.2|15346|15344.5|15345.7|15344.2|276
1652704140000|2022-05-16 12:29:00|15346.7|15344.5|15346.7|15345.2|15347.7|15345.5|15346|15344.2|131
1652704150000|2022-05-16 12:29:10|15347.7|15346.2|15347.7|15346.2|15348.7|15347.2|15347.7|15346.2|14
1652704160000|2022-05-16 12:29:20|15348.3|15345.8|15349.7|15347.2|15349.7|15348.2|15348.3|15345.8|100
1652704170000|2022-05-16 12:29:30|15349.3|15347.8|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|79
1652704180000|2022-05-16 12:29:40|15350.3|15347.8|15352|15350.5|15352|15350.5|15350.3|15347.8|91
1652704190000|2022-05-16 12:29:50|15351.4|15349.5|15350.7|15349.2|15351.4|15349.9|15349.7|15348.2|76
1652704200000|2022-05-16 12:30:00|15352.3|15350.8|15356.4|15354.9|15358.7|15356.7|15352.3|15350.8|657
1652704210000|2022-05-16 12:30:10|15357.4|15354.3|15355.4|15353.9|15358.4|15356.9|15355.4|15353.9|312
1652704220000|2022-05-16 12:30:20|15355.7|15354.2|15356.4|15354.9|15358.4|15356.9|15355.4|15353.9|201
1652704230000|2022-05-16 12:30:30|15355.4|15353.9|15355.4|15353.9|15356.8|15354.9|15355.4|15353.9|178
1652704240000|2022-05-16 12:30:40|15355.2|15353.7|15353|15351.5|15355.4|15353.9|15352|15350|127
1652704250000|2022-05-16 12:30:50|15353.3|15351.8|15359.4|15357.9|15359.4|15357.9|15353.3|15351.8|114
1652704260000|2022-05-16 12:31:00|15358.4|15356.9|15359.4|15357.9|15360.8|15358.9|15358.4|15356.9|331
1652704270000|2022-05-16 12:31:10|15358.4|15356.9|15358.4|15356.9|15360.8|15358.9|15358.4|15356.9|416
1652704280000|2022-05-16 12:31:20|15359.4|15357.9|15361.4|15359.9|15361.4|15359.9|15359|15356.9|778
1652704290000|2022-05-16 12:31:30|15362.4|15360.9|15361.4|15359.9|15362.4|15360.9|15361|15358.9|36
1652704300000|2022-05-16 12:31:40|15362.4|15360.9|15361.4|15359.9|15362.4|15360.9|15361.4|15359.5|233
1652704310000|2022-05-16 12:31:50|15360.8|15358.9|15362.2|15360.7|15362.2|15360.7|15360.4|15358.9|169
1652704320000|2022-05-16 12:32:00|15361.2|15359.7|15360.2|15358.7|15361.2|15359.7|15358.8|15356.7|512
1652704330000|2022-05-16 12:32:10|15360.5|15358|15358.2|15356.7|15360.5|15358.7|15358.2|15355.7|206
1652704340000|2022-05-16 12:32:20|15358|15356.5|15360.8|15359.3|15360.8|15359.3|15358|15356.5|50
1652704350000|2022-05-16 12:32:30|15361.8|15360.3|15360.8|15359.3|15361.8|15360.3|15359|15357.5|460
1652704360000|2022-05-16 12:32:40|15361|15359.5|15362.8|15361.3|15362.8|15361.3|15361|15359.5|79
1652704370000|2022-05-16 12:32:50|15363.4|15360.9|15365.8|15364.3|15365.8|15364.3|15362.9|15360.9|260
1652704380000|2022-05-16 12:33:00|15365.5|15364|15365.8|15364.3|15366.8|15365.3|15364.8|15362.9|571
1652704390000|2022-05-16 12:33:10|15366.8|15365.3|15365.8|15364.3|15366.8|15365.3|15365.8|15363.9|71
1652704400000|2022-05-16 12:33:20|15366.8|15365.3|15365.8|15364.3|15367.8|15366.3|15365.8|15364.3|242
1652704410000|2022-05-16 12:33:30|15366.8|15365.3|15364.8|15363.3|15367.8|15366.3|15364.8|15362.9|210
1652704420000|2022-05-16 12:33:40|15365.8|15364.3|15366.8|15365.3|15366.8|15365.3|15364.8|15362.9|131
1652704430000|2022-05-16 12:33:50|15367.8|15366.3|15365.8|15364.3|15368.2|15366.3|15365.8|15364.3|198
1652704440000|2022-05-16 12:34:00|15366.8|15365.3|15367.8|15366.3|15367.8|15366.3|15366.8|15364.9|31
1652704450000|2022-05-16 12:34:10|15369.2|15367.7|15366.8|15365.3|15369.2|15367.7|15366.8|15365.3|116
1652704460000|2022-05-16 12:34:20|15366.4|15364.3|15363.8|15362.3|15366.4|15364.9|15363.8|15362.3|76
1652704470000|2022-05-16 12:34:30|15363.5|15362|15364.8|15363.3|15365.8|15364.3|15363.5|15362|298
1652704480000|2022-05-16 12:34:40|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|15362.8|15360.9|263
1652704490000|2022-05-16 12:34:50|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|203
1652704500000|2022-05-16 12:35:00|15365.8|15364.3|15366.8|15364.3|15366.8|15365.3|15364.8|15363.3|346
1652704510000|2022-05-16 12:35:10|15365.8|15364.9|15365.8|15364.3|15366.8|15365.3|15365.8|15364.3|240
1652704520000|2022-05-16 12:35:20|15366.8|15364.7|15366.8|15365.3|15366.8|15365.3|15365.8|15364.3|163
1652704530000|2022-05-16 12:35:30|15367.8|15366.3|15369.2|15367.7|15369.2|15367.7|15367.8|15366.3|293
1652704540000|2022-05-16 12:35:40|15370.2|15368.7|15368.8|15366.3|15370.5|15368.7|15367.8|15366.3|198
1652704550000|2022-05-16 12:35:50|15368.4|15366.9|15368.8|15367.3|15370.5|15368.7|15368.4|15366.9|66
1652704560000|2022-05-16 12:36:00|15369.2|15367.7|15369.2|15367.7|15370.2|15367.7|15367.8|15365.9|49
1652704570000|2022-05-16 12:36:10|15367.8|15366.3|15365.8|15364.3|15367.8|15366.3|15364.8|15363.3|152
1652704580000|2022-05-16 12:36:20|15364.8|15363.3|15364.8|15363.3|15365.8|15364.3|15364.8|15363.3|95
1652704590000|2022-05-16 12:36:30|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|96
1652704600000|2022-05-16 12:36:40|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|60
1652704610000|2022-05-16 12:36:50|15363.8|15362.3|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|169
1652704620000|2022-05-16 12:37:00|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15363.8|15361.9|132
1652704630000|2022-05-16 12:37:10|15364.3|15362.8|15362.8|15360.3|15364.3|15362.8|15361.8|15360.3|299
1652704640000|2022-05-16 12:37:20|15363.2|15361.3|15361.8|15360.3|15363.2|15361.3|15361.8|15360.3|126
1652704650000|2022-05-16 12:37:30|15362.8|15361.3|15365.8|15364.3|15365.8|15364.3|15362.8|15361.3|305
1652704660000|2022-05-16 12:37:40|15365|15363.5|15367.8|15366.3|15367.8|15366.3|15364.8|15363.3|295
1652704670000|2022-05-16 12:37:50|15366.8|15365.3|15367.8|15366.3|15369.2|15367.7|15366.8|15365.3|579
1652704680000|2022-05-16 12:38:00|15369.2|15367.7|15365.8|15364.3|15369.2|15367.7|15365.8|15364.3|78
1652704690000|2022-05-16 12:38:10|15365.2|15363.7|15367.8|15366.3|15367.8|15366.3|15364.8|15363.3|55
1652704700000|2022-05-16 12:38:20|15366.8|15365.3|15366.8|15365.3|15367.8|15366.3|15366.8|15364.9|127
1652704710000|2022-05-16 12:38:30|15367.8|15366.3|15367.8|15366.3|15369.2|15367.7|15366.8|15365.3|366
1652704720000|2022-05-16 12:38:40|15368|15366.5|15369.2|15367.7|15369.2|15367.7|15368|15366.5|42
1652704730000|2022-05-16 12:38:50|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|38
1652704740000|2022-05-16 12:39:00|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|15367.8|15366.3|143
1652704750000|2022-05-16 12:39:10|15370.2|15368.7|15371.2|15369.7|15371.2|15369.7|15369.2|15367.3|134
1652704760000|2022-05-16 12:39:20|15370.2|15368.7|15368.8|15367.3|15370.2|15368.7|15367.8|15366.3|49
1652704770000|2022-05-16 12:39:30|15369.2|15367.7|15367.8|15366.3|15369.2|15367.7|15367.8|15366.3|44
1652704780000|2022-05-16 12:39:40|15368.2|15366.7|15369.2|15367.7|15369.2|15367.7|15367.8|15366.3|22
1652704790000|2022-05-16 12:39:50|15370.2|15368.7|15370.2|15368.7|15371.5|15369|15370.2|15368.7|59
1652704800000|2022-05-16 12:40:00|15371.2|15369.7|15372.2|15370.7|15372.2|15370.7|15371.2|15369.7|114
1652704810000|2022-05-16 12:40:10|15371.9|15370.4|15371.2|15369.7|15371.9|15370.4|15370.2|15368.7|87
1652704820000|2022-05-16 12:40:20|15370.2|15368.7|15369.2|15367.7|15370.2|15368.7|15368.8|15367.3|20
1652704830000|2022-05-16 12:40:30|15366.8|15365.3|15366.8|15365.3|15366.8|15365.3|15366.5|15365|35
1652704840000|2022-05-16 12:40:40|15366.4|15364.9|15367.8|15366.3|15367.8|15366.3|15366.4|15364.9|39
1652704850000|2022-05-16 12:40:50|15366.8|15365.3|15362.8|15361.3|15366.8|15365.3|15362.8|15361.3|245
1652704860000|2022-05-16 12:41:00|15363.8|15361.7|15363.8|15362.3|15364|15362.5|15362.8|15361.3|30
1652704870000|2022-05-16 12:41:10|15362.8|15361.3|15364.8|15363.3|15364.8|15363.3|15362.8|15360.9|140
1652704880000|2022-05-16 12:41:20|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|31
1652704890000|2022-05-16 12:41:30|15364.5|15363|15363.8|15362.3|15364.5|15363|15363.8|15362.3|112
1652704900000|2022-05-16 12:41:40|15364.8|15363.3|15366.8|15365.3|15366.8|15365.3|15363.8|15362.3|78
1652704910000|2022-05-16 12:41:50|15367.4|15364.9|15368.8|15366.3|15369.2|15367.7|15367.4|15364.9|45
1652704920000|2022-05-16 12:42:00|15368.4|15366.9|15371.2|15369.7|15371.5|15369.7|15368.4|15366.7|122
1652704930000|2022-05-16 12:42:10|15372.2|15370.7|15372.2|15370.7|15372.5|15370.7|15371.2|15369.3|41
1652704940000|2022-05-16 12:42:20|15371.2|15369.7|15372.2|15370.7|15372.2|15370.7|15371.2|15369.7|146
1652704950000|2022-05-16 12:42:30|15371.5|15370|15373.2|15371.7|15373.2|15371.7|15371.5|15369.7|195
1652704960000|2022-05-16 12:42:40|15372.4|15370.9|15373.2|15370.7|15373.5|15371.7|15372.2|15370.7|24
1652704970000|2022-05-16 12:42:50|15372.8|15371.3|15371.2|15368.7|15373.2|15371.7|15370.2|15368.7|44
1652704980000|2022-05-16 12:43:00|15370.2|15369.7|15371.2|15369.7|15371.5|15369.7|15370.2|15368.7|22
1652704990000|2022-05-16 12:43:10|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372.2|15369.7|29
1652705000000|2022-05-16 12:43:20|15371.9|15370.4|15371.2|15369.7|15371.9|15370.4|15369.2|15367.7|105
1652705010000|2022-05-16 12:43:30|15371.8|15370.3|15373.2|15370.7|15373.2|15371.7|15371.8|15370.3|49
1652705020000|2022-05-16 12:43:40|15372.5|15371|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|64
1652705030000|2022-05-16 12:43:50|15372.2|15370.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|53
1652705040000|2022-05-16 12:44:00|15373.5|15371|15372.2|15370.7|15373.5|15371|15371.2|15369.7|116
1652705050000|2022-05-16 12:44:10|15373.2|15371.7|15371.2|15369.7|15373.5|15371.7|15371.2|15369.7|289
1652705060000|2022-05-16 12:44:20|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|38
1652705070000|2022-05-16 12:44:30|15369.9|15368.4|15370.2|15368.7|15371.2|15369.7|15369.2|15367.7|312
1652705080000|2022-05-16 12:44:40|||||||||49
1652705090000|2022-05-16 12:44:50|15371.2|15369.7|15367.8|15366.3|15371.2|15369.7|15367.8|15366.3|151
1652705100000|2022-05-16 12:45:00|15369.2|15367.7|15369.2|15367.7|15370.2|15368.7|15369.2|15367.7|77
1652705110000|2022-05-16 12:45:10|15368.8|15366.3|15368.8|15367.3|15368.8|15367.3|15368.4|15366.3|13
1652705120000|2022-05-16 12:45:20|15368.5|15367|15367.8|15366.3|15369.2|15367.7|15367.8|15366.3|43
1652705130000|2022-05-16 12:45:30|15368.8|15367.3|15369.2|15367.7|15369.2|15367.7|15367.8|15366.3|69
1652705140000|2022-05-16 12:45:40|15367.8|15366.3|15369.2|15367.7|15369.2|15367.7|15367.8|15366.3|74
1652705150000|2022-05-16 12:45:50|15370.2|15368.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|58
1652705160000|2022-05-16 12:46:00|15372.2|15370.3|15373.2|15371.7|15373.2|15371.7|15371.2|15370.3|77
1652705170000|2022-05-16 12:46:10|15372.8|15371.3|15371.2|15369.7|15373.2|15371.7|15371.2|15369.7|23
1652705180000|2022-05-16 12:46:20|15370.2|15368.7|15366.8|15365.3|15371.2|15369.7|15366.8|15365.3|172
1652705190000|2022-05-16 12:46:30|15367|15365.5|15365.8|15364.3|15368.2|15366.3|15365.8|15364.3|56
1652705200000|2022-05-16 12:46:40|15366|15364.5|15367.8|15366.3|15367.8|15366.3|15366|15364.5|62
1652705210000|2022-05-16 12:46:50|15368.8|15367.3|15368.4|15366.9|15369.2|15367.7|15367.8|15366.3|65
1652705220000|2022-05-16 12:47:00|15369.2|15367.7|15373.2|15371.7|15373.2|15371.7|15369.2|15367.7|146
1652705230000|2022-05-16 12:47:10|15372.2|15370.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|17
1652705240000|2022-05-16 12:47:20|15374.5|15372|15374.5|15372|15374.5|15372|15374.5|15372|31
1652705250000|2022-05-16 12:47:30|15374.2|15372.7|15374.5|15373|15374.5|15373|15374.2|15372.7|300
1652705260000|2022-05-16 12:47:40|15373.5|15372|15374.5|15373|15374.5|15373|15373.2|15371.3|29
1652705270000|2022-05-16 12:47:50|15373.2|15371.7|15370.2|15368.7|15373.5|15371.7|15370.2|15368.7|139
1652705280000|2022-05-16 12:48:00|15371.2|15369.7|15371.2|15368.7|15371.5|15369.7|15370.2|15368.7|86
1652705290000|2022-05-16 12:48:10|15370.8|15368.3|15369.2|15367.7|15370.8|15368.7|15367.8|15366.3|28
1652705300000|2022-05-16 12:48:20|15370.2|15368.7|15368.8|15366.3|15370.2|15368.7|15367.8|15365.9|84
1652705310000|2022-05-16 12:48:30|15369.2|15367.7|15370.2|15368.7|15371.2|15369.7|15369.2|15367.7|26
1652705320000|2022-05-16 12:48:40|15369.2|15367.7|15370.2|15368.7|15370.5|15368.7|15369.2|15367.7|163
1652705330000|2022-05-16 12:48:50|15369.2|15367.7|15366.8|15365.3|15369.2|15367.7|15366.8|15365.3|68
1652705340000|2022-05-16 12:49:00|15367.8|15365.7|15369.2|15367.7|15370.2|15367.7|15366.8|15365.3|75
1652705350000|2022-05-16 12:49:10|15367.8|15366.3|15367.4|15365.9|15370.2|15368.7|15367.4|15365.3|33
1652705360000|2022-05-16 12:49:20|15368.2|15365.7|15366.8|15364.3|15368.2|15365.7|15366.4|15363.9|28
1652705370000|2022-05-16 12:49:30|15367.2|15365.3|15369.2|15367.7|15369.2|15367.7|15366.8|15365.3|46
1652705380000|2022-05-16 12:49:40|15367.8|15366.3|15367.8|15366.3|15368|15366.5|15367.8|15366.3|116
1652705390000|2022-05-16 12:49:50|15366.8|15365.3|15366.8|15365.3|15366.8|15365.3|15366.8|15365.3|19
1652705400000|2022-05-16 12:50:00|15367.8|15366.3|15365.8|15364.3|15367.8|15366.3|15365.8|15364.3|110
1652705410000|2022-05-16 12:50:10|15366.8|15365.3|15365.8|15364.3|15366.8|15365.3|15365.8|15364.3|69
1652705420000|2022-05-16 12:50:20|15366.8|15365.3|15365.8|15364.3|15366.8|15365.3|15365.8|15364.3|125
1652705430000|2022-05-16 12:50:30|15365.6|15363.3|15364.8|15363.3|15365.6|15364.3|15363.8|15362.3|132
1652705440000|2022-05-16 12:50:40|15365.8|15364.3|15370.2|15367.7|15370.2|15368.7|15365.8|15363.3|191
1652705450000|2022-05-16 12:50:50|15369.2|15368.7|15370.2|15368.7|15370.2|15368.7|15367.8|15366.3|121
1652705460000|2022-05-16 12:51:00|15369.2|15367.7|15366.8|15365.3|15369.6|15367.7|15366.8|15365.3|89
1652705470000|2022-05-16 12:51:10|15365.8|15364.3|15366.8|15364.3|15366.8|15365.3|15365.8|15364.3|30
1652705480000|2022-05-16 12:51:20|15367.3|15365.3|15366.8|15365.3|15367.8|15366.3|15366.4|15364.3|44
1652705490000|2022-05-16 12:51:30|15366.6|15365.1|15365.8|15364.3|15366.6|15365.1|15365.8|15364.3|230
1652705500000|2022-05-16 12:51:40|15366|15364.5|15367.8|15366.3|15367.8|15366.3|15365.8|15364.3|135
1652705510000|2022-05-16 12:51:50|15369.2|15366.7|15370.2|15368.7|15370.6|15368.7|15369.2|15366.7|178
1652705520000|2022-05-16 12:52:00|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|122
1652705530000|2022-05-16 12:52:10|15369.2|15367.7|15370.2|15368.7|15370.6|15368.7|15369.2|15367.7|54
1652705540000|2022-05-16 12:52:20|||||||||7
1652705550000|2022-05-16 12:52:30|15370.6|15369.1|15371.2|15369.7|15371.2|15369.7|15370.6|15369.1|89
1652705560000|2022-05-16 12:52:40|15372.2|15370.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|18
1652705570000|2022-05-16 12:52:50|15372.2|15370.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|149
1652705580000|2022-05-16 12:53:00|15371.2|15369.7|15372.2|15370.7|15373.6|15371.7|15371.2|15369.7|53
1652705590000|2022-05-16 12:53:10|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|20
1652705600000|2022-05-16 12:53:20|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|13
1652705610000|2022-05-16 12:53:30|15373.2|15371.7|15373.2|15371.7|15374.6|15373.1|15373.2|15371.7|42
1652705620000|2022-05-16 12:53:40|15373.6|15371.1|15372.2|15370.7|15373.6|15371.1|15372.2|15370.7|112
1652705630000|2022-05-16 12:53:50|15373.2|15371.7|15371.2|15369.7|15373.2|15371.7|15371.2|15369.7|15
1652705640000|2022-05-16 12:54:00||15368.7||15369.7||15369.7||15368.7|23
1652705650000|2022-05-16 12:54:10|15370.2|15368.7|15370.2|15368.7|15370.6|15368.7|15370.2|15367.7|31
1652705660000|2022-05-16 12:54:20|||||||||4
1652705670000|2022-05-16 12:54:30|15369.2|15367.7|15369.2|15367.7|15369.6|15368.1|15369.2|15367.7|11
1652705680000|2022-05-16 12:54:40|15367.8|15366.3|15367.8|15366.3|15369.2|15367.7|15367.8|15366.3|18
1652705690000|2022-05-16 12:54:50|15367.6|15366.1|15364.8|15363.3|15367.6|15366.1|15364.8|15363.3|259
1652705700000|2022-05-16 12:55:00|15363.8|15362.3|15363.8|15362.3|15364|15362.5|15363.2|15361.2|114
1652705710000|2022-05-16 12:55:10|15364.2|15361.7|15364.8|15363.3|15364.8|15363.3|15363.7|15361.7|63
1652705720000|2022-05-16 12:55:20|15365.8|15364.3|15362.8|15361.3|15365.8|15364.3|15362.8|15361.3|134
1652705730000|2022-05-16 12:55:30|15363|15361.5|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|203
1652705740000|2022-05-16 12:55:40|15364.8|15363.3|15364.8|15362.3|15366.2|15364.3|15363.8|15362.3|72
1652705750000|2022-05-16 12:55:50|15364.4|15362.9|15362.8|15361.3|15364.8|15363.3|15362.8|15361.3|24
1652705770000|2022-05-16 12:56:10|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|22
1652705780000|2022-05-16 12:56:20|15359|15357.5|15360.8|15359.3|15360.8|15359.3|15358.8|15357.3|170
1652705790000|2022-05-16 12:56:30|15361.4|15358.9|15360.8|15359.3|15361.8|15359.7|15360.8|15358.9|21
1652705800000|2022-05-16 12:56:40|15359.8|15358.3|15359.8|15358.3|15360.8|15359.1|15359.4|15356.9|51
1652705810000|2022-05-16 12:56:50|||||||||20
1652705820000|2022-05-16 12:57:00|15360.2|15358.7|15359.8|15358.3|15360.8|15359.3|15359.8|15357.3|110
1652705830000|2022-05-16 12:57:10|15360.8|15359.3|15361.8|15360.3|15363.2|15361.3|15360.8|15359.3|48
1652705840000|2022-05-16 12:57:20|15362.8|15361.3|15362.8|15361.3|15362.8|15361.3|15362.8|15361.3|15
1652705850000|2022-05-16 12:57:30|15363.8|15362.3|15362.8|15361.3|15363.8|15362.3|15362.8|15361.3|16
1652705860000|2022-05-16 12:57:40|||||||||14
1652705870000|2022-05-16 12:57:50|15361.8|15360.3|15360.8|15359.3|15361.8|15360.3|15360.8|15359.3|41
1652705880000|2022-05-16 12:58:00|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|57
1652705890000|2022-05-16 12:58:10|15360.8|15359.3|15361.8|15360.3|15362.2|15360.3|15360.8|15359.3|29
1652705900000|2022-05-16 12:58:20|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15359.8|15358.3|21
1652705910000|2022-05-16 12:58:30|15359.8|15358.3|15357.8|15356.3|15360.8|15359.3|15357.8|15356.3|50
1652705920000|2022-05-16 12:58:40|||||||||21
1652705930000|2022-05-16 12:58:50|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15356.8|15355.3|395
1652705940000|2022-05-16 12:59:00|15359.2|15356.7|15358.8|15357.3|15359.2|15357.3|15357.8|15356.3|25
1652705950000|2022-05-16 12:59:10|15359.8|15358.3|15357.4|15354.9|15359.8|15358.3|15356.4|15354.3|58
1652705960000|2022-05-16 12:59:20|15357.8|15355.3|15356.8|15355.3|15357.8|15355.3|15356.8|15355.3|0
1652705970000|2022-05-16 12:59:30|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|61
1652705980000|2022-05-16 12:59:40|15358.8|15357.3|15358.8|15356.3|15359.2|15357.3|15357.8|15355.9|36
1652705990000|2022-05-16 12:59:50|15358.2|15356.7|15358.8|15357.3|15358.8|15357.3|15357.8|15356.3|54
1652706000000|2022-05-16 13:00:00|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|162
1652706010000|2022-05-16 13:00:10|15358.8|15357.3|15360.8|15359.3|15361.8|15360.3|15358.8|15357.3|51
1652706020000|2022-05-16 13:00:20|15359.8|15358.3|15359.8|15358.3|15360.8|15359.3|15359.8|15358.3|30
1652706030000|2022-05-16 13:00:30|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15356.3|122
1652706040000|2022-05-16 13:00:40|15359.4|15356.9|15359.8|15358.3|15360.8|15359.3|15358.8|15356.9|54
1652706050000|2022-05-16 13:00:50|15360.8|15359.3|15358.8|15357.3|15360.8|15359.3|15358.8|15357.3|26
1652706060000|2022-05-16 13:01:00|15358.4|15355.9|15358.8|15357.3|15359.2|15357.3|15358.4|15355.9|58
1652706070000|2022-05-16 13:01:10|15359.8|15358.3|15358.8|15357.3|15361.2|15359.3|15358.8|15357.3|49
1652706080000|2022-05-16 13:01:20|15359.8|15358.3|15360.2|15358.7|15360.2|15358.7|15359.2|15357.7|67
1652706090000|2022-05-16 13:01:30|15359.9|15358.4|15359.2|15357.7|15360.2|15358.4|15359.2|15357.7|19
1652706100000|2022-05-16 13:01:40|15360.2|15358.7|15359.2|15357.7|15360.6|15358.7|15358.2|15356.7|31
1652706110000|2022-05-16 13:01:50|15358.8|15356.7|15358.4|15356.9|15359.6|15357.7|15358.4|15356.7|116
1652706120000|2022-05-16 13:02:00|15359.4|15357.9|15360.8|15359.3|15360.8|15359.3|15359.4|15357.5|48
1652706130000|2022-05-16 13:02:10|15361.8|15360.3|15363.8|15362.3|15364.2|15362.3|15361.8|15360.3|33
1652706140000|2022-05-16 13:02:20|15363.4|15361.3|15364.8|15363.3|15364.8|15363.3|15363.4|15361.3|38
1652706150000|2022-05-16 13:02:30|15364.4|15362.9|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|3
1652706160000|2022-05-16 13:02:40|15364.2|15362.7|15364.8|15363.3|15364.8|15363.3|15363.8|15361.9|35
1652706170000|2022-05-16 13:02:50|15365.8|15364.3|15364.8|15363.3|15365.8|15364.3|15364.4|15362.7|42
1652706180000|2022-05-16 13:03:00|15365.2|15362.7|15364.8|15363.3|15365.2|15363.3|15364.4|15362.3|42
1652706200000|2022-05-16 13:03:20|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15361.9|226
1652706210000|2022-05-16 13:03:30|15365.8|15364.3|15365.8|15363.3|15366.2|15364.3|15364.8|15363.3|40
1652706220000|2022-05-16 13:03:40|15364.8|15363.9|15365.8|15364.3|15366.2|15364.3|15364.8|15363.3|196
1652706230000|2022-05-16 13:03:50|15366.8|15365.3|15365.8|15364.3|15366.8|15365.3|15365.4|15363.3|91
1652706240000|2022-05-16 13:04:00|15366.8|15365.3|15366.8|15364.3|15366.8|15365.3|15366.4|15364.3|28
1652706250000|2022-05-16 13:04:10|15366.4|15365.3|15365.8|15364.3|15366.8|15365.3|15364.8|15363.3|55
1652706260000|2022-05-16 13:04:20|15364.8|15363.3|15361.8|15359.3|15364.8|15363.3|15361.2|15359.3|230
1652706270000|2022-05-16 13:04:30|15360.8|15357.9|15359.4|15357.9|15360.8|15357.9|15359.4|15357.9|95
1652706280000|2022-05-16 13:04:40|||||||||38
1652706290000|2022-05-16 13:04:50|15358.4|15356.9|15357|15354.5|15358.4|15356.9|15356.4|15354.5|48
1652706300000|2022-05-16 13:05:00|15357.4|15354.9|15358.4|15356.9|15358.4|15356.9|15357.4|15354.9|51
1652706310000|2022-05-16 13:05:10|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|215
1652706320000|2022-05-16 13:05:20|15358.4|15356.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|53
1652706330000|2022-05-16 13:05:30|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|4
1652706340000|2022-05-16 13:05:40|15359.2|15357.7|15359.4|15357.9|15359.4|15357.9|15359.2|15357.7|37
1652706350000|2022-05-16 13:05:50|15360.8|15359.3|15360.8|15359.3|15361.8|15360.3|15360.8|15359.3|299
1652706360000|2022-05-16 13:06:00|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|70
1652706370000|2022-05-16 13:06:10|15362.8|15361.3|15362.8|15361.3|15362.8|15361.3|15361.8|15360.3|12
1652706380000|2022-05-16 13:06:20|15363.8|15362.3|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|22
1652706390000|2022-05-16 13:06:30|15364.8|15363.3|15364.4|15361.9|15364.8|15363.3|15363.8|15361.9|14
1652706400000|2022-05-16 13:06:40|15364.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|27
1652706410000|2022-05-16 13:06:50|15364.6|15363.1|15364.8|15362.3|15365.2|15363.3|15363.8|15362.3|67
1652706420000|2022-05-16 13:07:00|15363.8|15363.3|15363.8|15362.3|15363.8|15363.3|15363.8|15362.3|46
1652706430000|2022-05-16 13:07:10|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|46
1652706440000|2022-05-16 13:07:20|15364.6|15363.1|15364.8|15362.3|15364.8|15363.3|15363.8|15362.3|13
1652706450000|2022-05-16 13:07:30|15363.8|15363.3|15363.8|15362.3|15364.8|15363.3|15362.8|15361.3|95
1652706460000|2022-05-16 13:07:40|15362.8|15361.3|15361.8|15360.3|15362.8|15361.3|15361.8|15360.3|19
1652706470000|2022-05-16 13:07:50|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15360.6|15359.1|138
1652706480000|2022-05-16 13:08:00|||||||||30
1652706490000|2022-05-16 13:08:10|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|73
1652706500000|2022-05-16 13:08:20|15357.7|15356.2|15357.4|15355.9|15358.4|15356.9|15356.4|15354.9|79
1652706510000|2022-05-16 13:08:30|15357.8|15354.9|15357.4|15355.9|15357.8|15355.9|15356.4|15354.9|89
1652706520000|2022-05-16 13:08:40|15357.7|15356.2|15357.4|15355.9|15358.4|15356.9|15357|15354.9|106
1652706530000|2022-05-16 13:08:50|15356.4|15354.9|15357.4|15355.9|15357.4|15355.9|15356.4|15354.9|34
1652706540000|2022-05-16 13:09:00|||||||||25
1652706550000|2022-05-16 13:09:10|15356.8|15355.3|15357.4|15355.9|15357.4|15355.9|15356.4|15354.9|83
1652706560000|2022-05-16 13:09:20|15356.4|15354.9|15357.4|15354.9|15357.8|15355.9|15356.4|15354.9|34
1652706570000|2022-05-16 13:09:30|15356.4|15355.9|15357.4|15355.9|15357.4|15355.9|15356.4|15355.9|22
1652706580000|2022-05-16 13:09:40|15356.4|15354.9|15356.4|15354.9|15357.4|15355.3|15356.4|15354.9|74
1652706590000|2022-05-16 13:09:50|15357.4|15355.9|15357.4|15355.9|15357.4|15355.9|15356.4|15354.9|32
1652706600000|2022-05-16 13:10:00|||||||||34
1652706610000|2022-05-16 13:10:10|15358.4|15356.9|15358.4|15356.9|15358.7|15357.2|15357.4|15355.9|75
1652706620000|2022-05-16 13:10:20|15359.4|15357.2|15361.8|15360.3|15361.8|15360.3|15358.7|15357.2|32
1652706630000|2022-05-16 13:10:30|||||||||16
1652706640000|2022-05-16 13:10:40|15362.2|15359.7|15360.8|15359.3|15362.2|15359.7|15360.8|15359.3|11
1652706650000|2022-05-16 13:10:50|15361|15359.5|15359.4|15357.9|15361|15359.5|15359.4|15357.9|173
1652706660000|2022-05-16 13:11:00|15358.4|15356.9|15358.4|15356.9|15359.4|15357.5|15358.4|15356.9|35
1652706670000|2022-05-16 13:11:10|15359.4||15359.4||15359.4||15359.4||16
1652706680000|2022-05-16 13:11:20|15358.8|15357.3|15358.4|15356.9|15359.4|15357.3|15358.4|15356.9|5
1652706690000|2022-05-16 13:11:30||15355.9||15355.9||15355.9||15355.9|4
1652706700000|2022-05-16 13:11:40|15357.8|15356.3|15358.4|15356.9|15358.4|15356.9|15357.4|15355.9|62
1652706710000|2022-05-16 13:11:50|15359.4|15357.9|15359.4|15357.9|15360.8|15359.3|15359.4|15357.9|78
1652706720000|2022-05-16 13:12:00|15360.8|15358.3|15361.2|15359.7|15361.8|15360.3|15360.8|15358.3|22
1652706730000|2022-05-16 13:12:10|15360.8|15359.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|89
1652706740000|2022-05-16 13:12:20|15360.8|15359.3|15357.4|15355.9|15360.8|15359.3|15357.4|15355.9|159
1652706750000|2022-05-16 13:12:30|15356.4|15354.9|15356.4|15354.9|15357.8|15355.9|15356.4|15354.9|49
1652706760000|2022-05-16 13:12:40|15357.4|15355.9|15357.4|15355.9|15357.4|15355.9|15356.4|15355.9|1
1652706770000|2022-05-16 13:12:50|15356.4|15354.9|15357.4|15355.9|15358.4|15356.9|15356.4|15354.9|57
1652706780000|2022-05-16 13:13:00|15358.4|15356.9|15359.4|15357.9|15359.4|15357.9|15357.4|15355.9|108
1652706790000|2022-05-16 13:13:10|15358.4|15356.9|15358.4|15356.9|15358.4|15356.9|15358.4|15356.9|40
1652706800000|2022-05-16 13:13:20|15357.8|15356.3|15359.4|15357.9|15359.4|15357.9|15357.4|15355.9|196
1652706810000|2022-05-16 13:13:30|15358.4|15356.9|15356.4|15354.9|15359.4|15357.3|15355.9|15353.9|170
1652706820000|2022-05-16 13:13:40|15357.4|15355.5|15358|15356.5|15358.4|15356.5|15357|15355.5|45
1652706830000|2022-05-16 13:13:50|15358.4|15355.9|15358.4|15356.9|15359.4|15357.3|15358|15355.9|15
1652706840000|2022-05-16 13:14:00|||||||||4
1652706850000|2022-05-16 13:14:10|15358.7|15357.2|15359.4|15357.9|15359.4|15357.9|15358.7|15356.9|39
1652706860000|2022-05-16 13:14:20|15360.4|15358.9|15362.4|15360.9|15363.4|15361.9|15360.4|15358.9|36
1652706870000|2022-05-16 13:14:30|15363.4|15361.3|15361.4|15359.9|15363.4|15361.3|15361.4|15359.5|78
1652706880000|2022-05-16 13:14:40|15361.8|15360.3|15361.4|15359.9|15362.4|15360.3|15361.4|15359.4|2
1652706890000|2022-05-16 13:14:50|15362.4|15360.9|15361.4|15359.9|15362.4|15360.9|15361.4|15359.9|9
1652706900000|2022-05-16 13:15:00|15361.8|15359.3|15361.4|15358.9|15361.8|15359.3|15361.4|15358.9|14
1652706910000|2022-05-16 13:15:10|15361|15359.5|15360.4|15358.9|15361|15359.5|15360.4|15358.9|1
1652706920000|2022-05-16 13:15:20|15361.4|15359.9|15361.4|15359.9|15361.8|15359.9|15360.4|15358.9|70
1652706930000|2022-05-16 13:15:30|15360.4|15358.9|15361.4|15358.9|15361.8|15359.9|15360.4|15358.9|12
1652706940000|2022-05-16 13:15:40|15360.4|15359.9|15358.4|15356.9|15361.4|15359.9|15358.4|15356.9|56
1652706950000|2022-05-16 13:15:50|15358.2|15356.7|15355.4|15353.9|15358.2|15356.7|15355.4|15353.9|114
1652706960000|2022-05-16 13:16:00|15354.4|15352.9|15354.4|15352.9|15355.4|15353.9|15354.4|15352.9|111
1652706970000|2022-05-16 13:16:10|15355.4|15353.9|15355.4|15353.9|15356.4|15354.9|15355.4|15353.9|97
1652706980000|2022-05-16 13:16:20|15356.4|15353.5|15355.4|15353.9|15356.4|15354.9|15355.4|15353.5|147
1652706990000|2022-05-16 13:16:30|15356|15354.5|15356.4|15354.9|15358.4|15356.9|15356|15354.5|86
1652707000000|2022-05-16 13:16:40|15357.4|15355.5|15358.4|15355.9|15358.4|15356.2|15356.4|15354.9|25
1652707010000|2022-05-16 13:16:50|15359.4|15356.9|15359.4|15357.9|15360.4|15358.9|15359.4|15356.9|281
1652707020000|2022-05-16 13:17:00|15360.4|15358.9|15359.4|15357.9|15360.4|15358.9|15359.4|15357.9|27
1652707030000|2022-05-16 13:17:10|15360.4|15358.9|15359.4|15357.9|15360.4|15358.9|15359.4|15357.9|22
1652707040000|2022-05-16 13:17:20|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|40
1652707050000|2022-05-16 13:17:30|15359.8|15358.3|15359.4|15357.9|15359.8|15358.3|15358.4|15356.9|63
1652707060000|2022-05-16 13:17:40|||||||||15
1652707070000|2022-05-16 13:17:50|15360|15358.5|15358.4|15355.9|15360.4|15358.9|15357.4|15355.9|97
1652707080000|2022-05-16 13:18:00|15357.4|15356.9|15357.4|15355.9|15359.4|15357.9|15357.4|15355.9|143
1652707090000|2022-05-16 13:18:10|15356.4|15354.9|15356.4|15354.9|15357.4|15355.9|15356.4|15354.9|130
1652707100000|2022-05-16 13:18:20|15356.8|15354.3|15358.4|15356.9|15358.4|15356.9|15355.4|15353.9|195
1652707110000|2022-05-16 13:18:30|15357.4|15355.9|15359.4|15357.9|15359.4|15357.9|15357.4|15355.9|63
1652707120000|2022-05-16 13:18:40|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|7
1652707130000|2022-05-16 13:18:50|15359.4|15357.9|15361.4|15359.9|15361.4|15359.9|15359.4|15357.9|14
1652707140000|2022-05-16 13:19:00|15361.2|15359.7|15362.4|15360.9|15362.4|15360.9|15360.4|15358.9|42
1652707150000|2022-05-16 13:19:10|15363.4|15361.9|15364.4|15361.9|15364.4|15362.9|15362.4|15361.5|94
1652707160000|2022-05-16 13:19:20|15364.2|15362.9|15364.4|15361.9|15364.4|15362.9|15363.4|15361.9|45
1652707170000|2022-05-16 13:19:30|15364|15362.5|15365.4|15363.9|15365.4|15363.9|15363.4|15361.5|73
1652707180000|2022-05-16 13:19:40|15365.7|15364.2|15367.8|15366.3|15368.8|15366.7|15365.7|15364.2|417
1652707190000|2022-05-16 13:19:50|15369.2|15367.7|15367.8|15366.3|15369.2|15367.7|15367.8|15365.3|101
1652707200000|2022-05-16 13:20:00|15369.2|15367.7|15367.8|15366.3|15369.2|15367.7|15367.8|15365.9|40
1652707210000|2022-05-16 13:20:10|15368.2|15366.7|15370.2|15368.7|15370.2|15368.7|15367.8|15366.3|386
1652707220000|2022-05-16 13:20:20|15370.6|15368.1|15367.8|15366.3|15370.6|15368.1|15367.6|15366.1|103
1652707230000|2022-05-16 13:20:30|15367|15365.5|15369.2|15367.7|15369.2|15367.7|15366.8|15365.3|38
1652707240000|2022-05-16 13:20:40|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|1
1652707250000|2022-05-16 13:20:50|15369.9|15368.4|15370.2|15368.7|15370.2|15368.7|15369.9|15368.4|99
1652707260000|2022-05-16 13:21:00|15371.2|15367.7|15371.2|15369.7|15371.2|15369.7|15371.2|15367.7|87
1652707270000|2022-05-16 13:21:10|15370.2|15368.7|15370.2|15368.7|15371.2|15369.1|15370.2|15368.7|4
1652707280000|2022-05-16 13:21:20|15370.6|15369.1|15370.2|15368.7|15370.6|15369.1|15370.2|15368.7|14
1652707290000|2022-05-16 13:21:30|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|74
1652707300000|2022-05-16 13:21:40|15371.4|15369.9|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|322
1652707310000|2022-05-16 13:21:50|||||||||24
1652707320000|2022-05-16 13:22:00|15372.2|15370.7|15373.2|15371.7|15373.6|15371.7|15372.2|15370.7|144
1652707330000|2022-05-16 13:22:10|15374.2|15372.7|15373.2|15371.7|15374.2|15372.7|15372.2|15370.7|59
1652707340000|2022-05-16 13:22:20|15372.6|15371.1|15372.2|15370.7|15372.6|15371.1|15371.2|15369.7|104
1652707350000|2022-05-16 13:22:30|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|53
1652707360000|2022-05-16 13:22:40|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|48
1652707370000|2022-05-16 13:22:50|15373.2|15370.4|15371.2|15369.7|15373.2|15370.4|15371.2|15369.7|100
1652707380000|2022-05-16 13:23:00|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|61
1652707390000|2022-05-16 13:23:10|15371.9|15370.4|15372.2|15370.7|15373.2|15371.3|15370.2|15368.7|139
1652707400000|2022-05-16 13:23:20|15373.2|15371.3|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|105
1652707410000|2022-05-16 13:23:30|15374.2|15372.7|15375.2|15373.7|15376.2|15374.7|15374.2|15372.7|116
1652707420000|2022-05-16 13:23:40|15376.2|15374.7|15377.6|15376.1|15377.6|15376.1|15375.2|15374.7|188
1652707430000|2022-05-16 13:23:50|15377.2|15375.7|15376.2|15374.7|15377.6|15376.1|15376.2|15374.3|77
1652707440000|2022-05-16 13:24:00|15377.6|15375.1|15377.6|15376.1|15377.9|15376.1|15376.2|15374.7|52
1652707450000|2022-05-16 13:24:10|15377.9|15375.4|15377.6|15376.1|15377.9|15376.1|15376.2|15374.7|42
1652707460000|2022-05-16 13:24:20|15378.6|15377.1|15377.6|15376.1|15379.6|15378.1|15377.6|15376.1|128
1652707470000|2022-05-16 13:24:30|15378.2|15375.7|15377.6|15376.1|15378.6|15377.1|15377.6|15375.7|298
1652707480000|2022-05-16 13:24:40|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|6
1652707490000|2022-05-16 13:24:50|15378.9|15377.4|15380.6|15379.1|15380.6|15379.1|15378.9|15377.1|245
1652707500000|2022-05-16 13:25:00|15380.3|15378.8|15380.6|15379.1|15381.9|15380.4|15379.6|15378.1|86
1652707510000|2022-05-16 13:25:10|15379.9|15378.1|15380.6|15379.1|15380.6|15379.1|15379.6|15377.7|62
1652707520000|2022-05-16 13:25:20|15381.6|15380.1|15381.6|15380.1|15381.9|15380.1|15381.6|15379.1|42
1652707530000|2022-05-16 13:25:30|15380.6|15379.1|15380.6|15379.1|15381.6|15379.3|15379.6|15378.1|130
1652707540000|2022-05-16 13:25:40|15379.6|15378.1|15381.6|15380.1|15381.6|15380.1|15379.6|15378.1|214
1652707550000|2022-05-16 13:25:50|15380.6|15379.1|15382.6|15381.1|15382.6|15381.1|15380.6|15379.1|113
1652707560000|2022-05-16 13:26:00|15381.6|15380.1|15382.6|15381.1|15382.8|15381.3|15381.6|15380.1|134
1652707570000|2022-05-16 13:26:10|15383.6|15382.1|15384.9|15383.4|15385.9|15384.4|15382.6|15381.1|297
1652707580000|2022-05-16 13:26:20|15384.7|15383.2|15383.9|15382.4|15384.9|15383.4|15383.9|15382.1|231
1652707590000|2022-05-16 13:26:30|15384.9|15383.1|15384.9|15382.4|15384.9|15383.4|15383.9|15382.1|254
1652707600000|2022-05-16 13:26:40|15384.3|15382.8|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|114
1652707610000|2022-05-16 13:26:50|15383.9|15382.4|15383.9|15382.4|15385.3|15383.4|15382.6|15380.7|30
1652707620000|2022-05-16 13:27:00|15383.2|15381.7|15382.9|15381.4|15383.9|15382.4|15382.6|15381.1|288
1652707630000|2022-05-16 13:27:10|15382.6|15381.1|15383.9|15382.4|15384.9|15383.4|15382.6|15380.9|153
1652707640000|2022-05-16 13:27:20|15384.3|15381.8|15381.9|15380.4|15384.3|15381.8|15381.6|15380.1|103
1652707650000|2022-05-16 13:27:30|15381.6|15380.1|15381.6|15380.1|15382.6|15381.1|15381.6|15380.1|94
1652707660000|2022-05-16 13:27:40|15381.9|15379.1|15380.6|15379.1|15381.9|15380.1|15380.6|15379.1|185
1652707670000|2022-05-16 13:27:50|15381.6|15380.1|15380.6|15379.1|15381.9|15380.1|15380.6|15378.7|137
1652707680000|2022-05-16 13:28:00|||||||||4
1652707690000|2022-05-16 13:28:10|15379.6|15378.1|15380.6|15379.1|15380.6|15379.1|15379.6|15378.1|110
1652707700000|2022-05-16 13:28:20|15380.2|15378.7|15380.6|15379.1|15380.6|15379.1|15379.6|15378.1|49
1652707710000|2022-05-16 13:28:30|15379.6|15378.1|15380.6|15379.1|15380.6|15379.1|15379.6|15378.1|15
1652707720000|2022-05-16 13:28:40|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|36
1652707730000|2022-05-16 13:28:50|15379.8|15378.3|15381.6|15380.1|15382.2|15380.7|15379.8|15378.3|285
1652707740000|2022-05-16 13:29:00|15382.2|15380.7|15382.2|15380.7|15382.6|15380.7|15380.6|15379.1|120
1652707750000|2022-05-16 13:29:10|15381.6|15380.1|15382.2|15379.7|15382.2|15380.7|15381.6|15379.7|60
1652707760000|2022-05-16 13:29:20|15381.6|15380.1|15382.2|15379.7|15382.6|15380.7|15381.6|15379.4|175
1652707770000|2022-05-16 13:29:30|15382.6|15380.7|15382.2|15380.7|15382.6|15380.7|15382.2|15379.7|5
1652707780000|2022-05-16 13:29:40|15383.9|15382.4|15382.2|15379.7|15383.9|15382.4|15381.6|15379.7|159
1652707790000|2022-05-16 13:29:50|15382.6|15381.1|15381.6|15380.1|15382.6|15381.1|15381.6|15380.1|165
1652707800000|2022-05-16 13:30:00|15382.6|15381.1|15378.6|15376.1|15382.6|15381.1|15378.2|15376.1|176
1652707810000|2022-05-16 13:30:10|15377.6|15376.3|15378.6|15377.1|15379.6|15378.1|15377.6|15376.3|18
1652707820000|2022-05-16 13:30:20|15379.6|15378.1|15377.6|15376.1|15379.6|15378.1|15377.6|15375.7|39
1652707830000|2022-05-16 13:30:30|15377.9|15376.4|15378.6|15377.1|15380.6|15379.1|15377.9|15376.1|135
1652707840000|2022-05-16 13:30:40|15379.6|15377.6|15379.6|15378.1|15380.6|15378.1|15379.1|15377.1|44
1652707850000|2022-05-16 13:30:50|15378.6|15377.1|15377.6|15376.1|15379.6|15378.1|15377.6|15376.1|107
1652707860000|2022-05-16 13:31:00|15378.6|15377.1|15377.9|15376.4|15378.6|15377.1|15377.6|15376.1|149
1652707870000|2022-05-16 13:31:10|15376.2|15374.7|15378.6|15376.1|15378.6|15377.1|15376.2|15374.7|227
1652707880000|2022-05-16 13:31:20|15377.6|15377.1|15376.2|15374.7|15378.6|15377.1|15375.2|15373.7|62
1652707890000|2022-05-16 13:31:30|15375.2|15373.7|15379.6|15378.1|15379.6|15378.1|15375.2|15373.7|187
1652707900000|2022-05-16 13:31:40|15380.6|15379.1|15380.6|15379.1|15380.6|15379.1|15379.6|15378.1|175
1652707910000|2022-05-16 13:31:50|15381.6|15380.1|15379.6|15378.1|15381.6|15380.1|15379.6|15378.1|109
1652707920000|2022-05-16 13:32:00|15380.6|15379.1|15379.6|15378.1|15380.6|15379.1|15378.6|15376.7|74
1652707930000|2022-05-16 13:32:10|15380.6|15378.7|15380.6|15379.1|15380.6|15379.1|15380.2|15378.7|26
1652707940000|2022-05-16 13:32:20|15381.3|15379.8|15378.6|15377.1|15381.6|15379.8|15378.6|15377.1|216
1652707950000|2022-05-16 13:32:30|15377.8|15376.3|15382.6|15381.1|15382.6|15381.1|15377.8|15376.3|102
1652707960000|2022-05-16 13:32:40|15381.6|15380.1|15382.6|15380.1|15382.6|15380.1|15381.6|15380.1|36
1652707970000|2022-05-16 13:32:50|15381.6|15379.3|15381.6|15379.1|15382.6|15380.1|15380.8|15379.1|17
1652707980000|2022-05-16 13:33:00|15380.9|15380.1|15380.6|15379.1|15381.6|15380.1|15380.6|15379.1|17
1652707990000|2022-05-16 13:33:10|15380.8|15379.3|15381.6|15380.1|15381.9|15380.1|15380.6|15379.1|21
1652708000000|2022-05-16 13:33:20|15382.6|15381.1|15381.6|15380.1|15382.6|15381.1|15381.6|15380.1|148
1652708010000|2022-05-16 13:33:30|15382.9|15380.4|15382.6|15381.1|15382.9|15381.1|15381.6|15380.1|96
1652708020000|2022-05-16 13:33:40|15380.8|15379.3|15382.6|15381.1|15382.6|15381.1|15379.6|15378.1|198
1652708030000|2022-05-16 13:33:50|15383.6|15382.4|15383.9|15382.4|15384.6|15382.4|15382.6|15381.1|199
1652708040000|2022-05-16 13:34:00|15384.6|15382.1|15385.9|15384.4|15385.9|15384.4|15383.9|15382.1|68
1652708050000|2022-05-16 13:34:10|15386.3|15383.8|15383.6|15381.1|15386.3|15383.8|15383.6|15381.1|70
1652708060000|2022-05-16 13:34:20|15382.6|15381.4|15383.9|15382.4|15383.9|15382.4|15382.6|15381.1|36
1652708070000|2022-05-16 13:34:30|15384.9|15383.4|15384.9|15383.4|15386.3|15384.4|15384.9|15383.4|92
1652708080000|2022-05-16 13:34:40|15385.9|15384.4|15385.9|15384.4|15386.9|15384.7|15385.9|15384.1|131
1652708090000|2022-05-16 13:34:50|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15384.9|15383.4|127
1652708100000|2022-05-16 13:35:00|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15384.9|15383.4|69
1652708110000|2022-05-16 13:35:10|15384.9|15383.4|15383.9|15382.4|15385.9|15384.4|15381.9|15380.4|117
1652708120000|2022-05-16 13:35:20|15384.9|15383.4|15384.9|15383.4|15386.9|15385.1|15384.6|15382.4|33
1652708130000|2022-05-16 13:35:30|15385.9|15384.4|15385.9|15383.4|15386.9|15384.4|15384.9|15383.4|46
1652708140000|2022-05-16 13:35:40|15385.6|15384.4|15385.9|15384.4|15386.9|15385.4|15385.6|15383.4|60
1652708150000|2022-05-16 13:35:50|15386.9|15385.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|227
1652708160000|2022-05-16 13:36:00|15386.2|15384.7|15386.9|15385.4|15387.9|15386.4|15386.2|15384.7|40
1652708170000|2022-05-16 13:36:10|15385.9|15384.4|15387.9|15386.4|15387.9|15386.4|15385.9|15384.4|162
1652708180000|2022-05-16 13:36:20|15388.3|15385.4|15388.9|15387.4|15388.9|15387.4|15387.6|15385.4|138
1652708190000|2022-05-16 13:36:30|15387.9|15386.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|83
1652708200000|2022-05-16 13:36:40|15389.9|15388.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|194
1652708210000|2022-05-16 13:36:50|15390.9|15389.4|15389.9|15388.4|15391.3|15389.4|15389.9|15388.4|31
1652708220000|2022-05-16 13:37:00|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|150
1652708230000|2022-05-16 13:37:10|15390.9|15389.4|15390.9|15389.4|15392.3|15390.4|15390.9|15389.4|105
1652708240000|2022-05-16 13:37:20|15391.2|15389.7|15392.9|15391.4|15394.3|15392.8|15391.2|15389.7|155
1652708250000|2022-05-16 13:37:30|15394.3|15392.8|15394.3|15392.8|15394.3|15392.8|15393.3|15391.8|144
1652708260000|2022-05-16 13:37:40|15393.3|15391.8|15395.3|15393.8|15395.9|15393.8|15393.3|15391.8|199
1652708270000|2022-05-16 13:37:50|15396.1|15394.6|15396.3|15393.8|15396.3|15394.8|15396.1|15393.8|393
1652708280000|2022-05-16 13:38:00|15395.3|15394.8|15389.9|15388.4|15395.3|15394.8|15389.9|15388.4|537
1652708290000|2022-05-16 13:38:10|15392.9|15391.4|15391.9|15390.4|15393.2|15391.7|15391.9|15390.4|480
1652708300000|2022-05-16 13:38:20|15391.7|15390.2|15391.9|15390.4|15392.9|15391.4|15391.7|15390.2|196
1652708310000|2022-05-16 13:38:30|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|72
1652708320000|2022-05-16 13:38:40|15392.2|15390.7|15390.9|15388.4|15392.9|15391.4|15390.9|15388.4|120
1652708330000|2022-05-16 13:38:50|15390.3|15388.8|15387.9|15386.4|15390.3|15388.8|15387.9|15386.1|213
1652708340000|2022-05-16 13:39:00|15386.9|15385.4|15385.9|15384.4|15387.9|15386.4|15385.9|15384.4|28
1652708350000|2022-05-16 13:39:10|15385.2|15383.7|15386.9|15385.4|15386.9|15385.4|15385.2|15383.7|213
1652708360000|2022-05-16 13:39:20|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.1|77
1652708370000|2022-05-16 13:39:30|15389.3|15386.8|15389.9|15388.4|15389.9|15388.4|15388.9|15386.8|4
1652708380000|2022-05-16 13:39:40|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|52
1652708390000|2022-05-16 13:39:50|15390.3|15387.4|15388.9|15387.4|15390.3|15388.4|15387.9|15386.4|53
1652708400000|2022-05-16 13:40:00|15388.7|15387.2|15386.9|15385.4|15388.9|15387.4|15386.9|15385.4|224
1652708410000|2022-05-16 13:40:10|15387.9|15386.4|15386.9|15385.4|15388.3|15386.4|15386.9|15385.4|17
1652708420000|2022-05-16 13:40:20|15386.7|15385.2|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|73
1652708430000|2022-05-16 13:40:30|15387.3|15384.8|15386.9|15385.4|15387.3|15385.4|15385.9|15384.4|108
1652708440000|2022-05-16 13:40:40|15387.9|15386.4|15386.9|15385.4|15388.9|15387.4|15386.9|15385.4|154
1652708450000|2022-05-16 13:40:50|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|4
1652708460000|2022-05-16 13:41:00|15388.3|15385.8|15389.9|15388.4|15389.9|15388.4|15386.9|15385.4|69
1652708470000|2022-05-16 13:41:10|15390.9|15389.4|15390.9|15388.4|15390.9|15389.4|15389.9|15388.4|100
1652708480000|2022-05-16 13:41:20|15391.9|15389.4|15390.9|15389.4|15392.3|15390.4|15390.9|15389.4|281
1652708490000|2022-05-16 13:41:30|15389.9|15388.4|15390.9|15389.4|15390.9|15389.4|15388.9|15387.4|166
1652708500000|2022-05-16 13:41:40|15391.9|15390.4|15392.9|15390.4|15392.9|15391.4|15391.9|15390.4|93
1652708510000|2022-05-16 13:41:50|15392.3|15390.8|15391.9|15390.4|15392.9|15391.4|15391.9|15390.4|43
1652708520000|2022-05-16 13:42:00|15392.2|15390.7|15392.9|15391.4|15394.3|15392.8|15391.9|15390.4|164
1652708530000|2022-05-16 13:42:10|15392.7|15391.2|15390.9|15388.4|15392.9|15391.4|15390.9|15388.4|390
1652708540000|2022-05-16 13:42:20|15390.6|15389.1|15389.9|15388.4|15391.3|15389.4|15389.9|15388.4|78
1652708550000|2022-05-16 13:42:30|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|65
1652708560000|2022-05-16 13:42:40|15391.6|15389.1|15392.9|15390.4|15392.9|15391.4|15391.2|15389.1|41
1652708570000|2022-05-16 13:42:50|15394.3|15391.4|15394.3|15392.8|15394.3|15392.8|15394.3|15391.4|17
1652708580000|2022-05-16 13:43:00|15393.9|15391.4|15395.3|15393.8|15395.3|15393.8|15393.9|15391.4|108
1652708590000|2022-05-16 13:43:10|15394.3|15392.8|15394.3|15392.8|15395.3|15393.8|15394.3|15392.8|35
1652708600000|2022-05-16 13:43:20|15394.1|15392.6|15392.9|15391.4|15394.3|15392.8|15392.9|15391.4|83
1652708610000|2022-05-16 13:43:30|15393.6|15392.1|15394.3|15392.8|15394.7|15392.8|15392.9|15391.4|6
1652708620000|2022-05-16 13:43:40|15394.6|15393.1|15396.3|15394.8|15396.3|15394.8|15394.3|15392.2|265
1652708630000|2022-05-16 13:43:50|15397.3|15394.1|15396.3|15394.8|15397.3|15394.8|15395.6|15394.1|17
1652708640000|2022-05-16 13:44:00|15397.3|15395.8|15398.7|15397.2|15399.7|15397.2|15397.3|15395.4|172
1652708650000|2022-05-16 13:44:10|15399.7|15398.2|15400.7|15398.2|15400.7|15399.2|15399.7|15398.2|150
1652708660000|2022-05-16 13:44:20|15400.1|15398.6|15401.7|15400.2|15401.7|15400.2|15399.7|15398.2|225
1652708670000|2022-05-16 13:44:30|15400.7|15399.2|15401.7|15400.2|15401.7|15400.2|15400.7|15399.2|106
1652708680000|2022-05-16 13:44:40|15402.7|15401.2|15402.7|15401.2|15404.1|15402.2|15401.7|15400.2|364
1652708690000|2022-05-16 13:44:50|15403.7|15402.2|15403.7|15402.2|15403.7|15402.2|15403.7|15401.2|66
1652708700000|2022-05-16 13:45:00|15404.1|15401.2|15402.7|15401.2|15405.1|15403.2|15402.7|15401.2|136
1652708710000|2022-05-16 13:45:10|15401.7|15400.2|15402.7|15401.2|15403.7|15402.2|15401.7|15400.2|184
1652708720000|2022-05-16 13:45:20|15403.7|15402.2|15402.7|15401.2|15404.1|15402.6|15402.7|15401.2|94
1652708730000|2022-05-16 13:45:30|15403.7|15402.2|15404.7|15403.2|15405.1|15403.2|15402.7|15401.2|71
1652708740000|2022-05-16 13:45:40|15405.7|15404.2|15405.7|15404.2|15406.7|15405.2|15404.7|15403.2|207
1652708750000|2022-05-16 13:45:50|15405.1|15403.2|15404.7|15403.2|15405.7|15403.6|15402.7|15401.2|171
1652708760000|2022-05-16 13:46:00|15403.7|15402.2|15406.7|15405.2|15406.7|15405.2|15403.7|15402.2|102
1652708770000|2022-05-16 13:46:10|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|15405.7|15404.2|77
1652708780000|2022-05-16 13:46:20|15408.1|15406.6|15409.1|15407.6|15409.1|15407.6|15407.7|15406.2|299
1652708790000|2022-05-16 13:46:30|15410.1|15408.6|15410.1|15408.6|15411.5|15409.6|15409.1|15407.6|353
1652708800000|2022-05-16 13:46:40|15409.8|15408.3|15407.7|15406.2|15409.8|15408.3|15407.7|15406.2|62
1652708810000|2022-05-16 13:46:50|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|15407.7|15406.2|268
1652708820000|2022-05-16 13:47:00|15410.1|15408.2|15407.7|15406.2|15410.1|15408.2|15407.7|15406.2|111
1652708830000|2022-05-16 13:47:10|15407.5|15406|15405.7|15404.2|15407.7|15406.2|15405.7|15404.2|238
1652708840000|2022-05-16 13:47:20|15406.7|15405.2|15407.7|15406.2|15407.7|15406.2|15406.3|15403.8|289
1652708850000|2022-05-16 13:47:30|15409.1|15406.6|15409.1|15407.6|15410.8|15409.3|15407.7|15406.2|175
1652708860000|2022-05-16 13:47:40|||||||||34
1652708870000|2022-05-16 13:47:50|15410.5|15408|15409.1|15407.6|15410.5|15408|15407.1|15405.6|482
1652708880000|2022-05-16 13:48:00|15408.8|15407.3|15411.1|15409.6|15411.1|15409.6|15408.1|15406.6|285
1652708890000|2022-05-16 13:48:10|15410.7|15408.6|15409.1|15406.6|15411.1|15409.6|15407.7|15406.2|97
1652708900000|2022-05-16 13:48:20|15408.5|15407|15411.1|15408.6|15411.1|15408.6|15407.7|15406.2|214
1652708910000|2022-05-16 13:48:30|15410.1|15409.6|15412.1|15410.6|15412.5|15410.6|15407.7|15406.2|212
1652708920000|2022-05-16 13:48:40|15412.7|15411.2|15414.5|15413|15414.5|15413|15412.7|15411.2|302
1652708930000|2022-05-16 13:48:50|15414.1|15411.6|15416.5|15415|15417.5|15416|15414.1|15411.6|242
1652708940000|2022-05-16 13:49:00|15417.5|15416|15417.5|15416|15417.5|15416|15416.5|15414.6|260
1652708950000|2022-05-16 13:49:10|15416.5|15415|15414.5|15413|15417.8|15416|15414.5|15412.6|76
1652708960000|2022-05-16 13:49:20|15415.1|15413.6|15419.5|15418|15421.5|15420|15415.1|15413.6|491
1652708970000|2022-05-16 13:49:30|15421.5|15420|15421.5|15420|15422.5|15421|15420.5|15419|553
1652708980000|2022-05-16 13:49:40|15422.5|15421|15423.2|15421.7|15424.5|15423|15422.5|15421|269
1652708990000|2022-05-16 13:49:50|15423.5|15422|15425.5|15424|15425.5|15424|15423.5|15422|248
1652709000000|2022-05-16 13:50:00|15425.8|15423.3|15425.5|15424|15430.2|15428.7|15423.5|15422|603
1652709010000|2022-05-16 13:50:10|15424.5|15423|15424.1|15421.6|15424.5|15423|15423.5|15421.6|385
1652709020000|2022-05-16 13:50:20|15424.5|15422|15432.2|15430.7|15432.2|15430.7|15423.5|15422|261
1652709030000|2022-05-16 13:50:30|15431.2|15429.7|15427.8|15426.3|15433.2|15430.7|15427.5|15425|366
1652709040000|2022-05-16 13:50:40|15426.8|15425.3|15428.8|15427.3|15430.2|15428.7|15426.8|15425.3|274
1652709050000|2022-05-16 13:50:50|15428.5|15426|15428.8|15427.3|15428.8|15427.3|15425.5|15424|861
1652709060000|2022-05-16 13:51:00|15427.8|15426.3|15426.8|15425.3|15429.2|15427.3|15426.1|15424.6|187
1652709070000|2022-05-16 13:51:10|15427.2|15425.7|15430.2|15428.7|15430.2|15428.7|15427.2|15425.7|337
1652709080000|2022-05-16 13:51:20|15431.2|15429.7|15429.2|15427.7|15433.2|15431.7|15429.2|15427.7|216
1652709090000|2022-05-16 13:51:30|15428.2|15426.7|15431.2|15429.7|15431.2|15429.7|15427.8|15426|449
1652709100000|2022-05-16 13:51:40|15430.8|15429.3|15428.8|15426.3|15431.2|15429.7|15428.8|15426.3|494
1652709110000|2022-05-16 13:51:50|15427.8|15425.3|15430.5|15428|15430.8|15429|15425.5|15424|126
1652709120000|2022-05-16 13:52:00|15429.8|15428.3|15430.5|15428|15431.8|15430|15429.5|15428|273
1652709130000|2022-05-16 13:52:10|15431.5|15429|15431.5|15430|15432.5|15431|15430.5|15428|52
1652709140000|2022-05-16 13:52:20|15432.5|15431|15427.5|15426|15432.5|15431|15427.1|15424.6|294
1652709150000|2022-05-16 13:52:30|15428.5|15427|15430.5|15429|15430.5|15429|15428.5|15426.6|212
1652709160000|2022-05-16 13:52:40|15429.5|15428|15428.5|15427|15429.5|15428|15428.5|15427|99
1652709170000|2022-05-16 13:52:50|15427.5|15426|15425.5|15424|15427.5|15426|15425.5|15424|453
1652709180000|2022-05-16 13:53:00|15426.5|15425|15425.5|15424|15427.5|15426|15425.5|15424|267
1652709190000|2022-05-16 13:53:10|15424.7|15423.2|15426.5|15425|15426.5|15425|15424.7|15423.2|364
1652709200000|2022-05-16 13:53:20|15427.5|15424|15426.5|15425|15427.5|15425|15425.5|15424|200
1652709210000|2022-05-16 13:53:30|15425.5|15424|15426.5|15425|15427.5|15426|15425.5|15423.6|355
1652709220000|2022-05-16 13:53:40|15426.1|15424|15426.5|15425|15427.5|15426|15426.1|15424|66
1652709230000|2022-05-16 13:53:50|15425.5|15424|15427.5|15426|15428.8|15427|15425.5|15423.6|326
1652709240000|2022-05-16 13:54:00|15427.8|15425.3|15426.5|15425|15428.5|15427|15426.5|15424.6|154
1652709250000|2022-05-16 13:54:10|15426.2|15424.7|15425.5|15424|15426.5|15425|15425.5|15424|265
1652709260000|2022-05-16 13:54:20|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|20
1652709270000|2022-05-16 13:54:30|15424.5|15423|15426.5|15425|15426.5|15425|15424.5|15423|263
1652709280000|2022-05-16 13:54:40|15425.7|15424.2|15423.5|15422|15426.5|15425|15423.1|15420.6|106
1652709290000|2022-05-16 13:54:50|15424.5|15423|15424.5|15423|15424.5|15423|15423.5|15421.6|142
1652709300000|2022-05-16 13:55:00|15425.5|15424|15425.5|15424|15426.5|15425|15424.5|15423|176
1652709310000|2022-05-16 13:55:10|15424.5|15423|15422.5|15421|15424.8|15423|15422.5|15421|93
1652709320000|2022-05-16 13:55:20|15423.5|15422|15422.5|15421|15424.5|15423|15422.5|15421|232
1652709330000|2022-05-16 13:55:30|15421.8|15420.3|15420.5|15419|15422.5|15421|15420.5|15419|147
1652709340000|2022-05-16 13:55:40|15421.5|15420|15421.5|15420|15423.5|15422|15420.5|15419|121
1652709350000|2022-05-16 13:55:50|15421.2|15419.7|15423.5|15422|15423.5|15422|15421.2|15419.7|913
1652709360000|2022-05-16 13:56:00|15423.7|15421|15423.5|15422|15426.5|15425|15423.5|15421|166
1652709370000|2022-05-16 13:56:10|15424.5|15422.7|15422.5|15421|15424.5|15422.7|15421.7|15420.2|177
1652709380000|2022-05-16 13:56:20|15421.5|15420|15421.5|15420|15422.5|15421|15421.5|15420|63
1652709390000|2022-05-16 13:56:30|15422.5|15420.3|15421.5|15420|15423.5|15421.7|15421.5|15419.6|203
1652709400000|2022-05-16 13:56:40|15422.5|15421|15423.5|15422|15423.5|15422|15421.5|15420|414
1652709410000|2022-05-16 13:56:50|15422.5|15421|15424.5|15423|15426.5|15424|15422.5|15421|489
1652709420000|2022-05-16 13:57:00|15425.5|15424|15425.5|15424|15426.5|15425|15425.5|15423|133
1652709430000|2022-05-16 13:57:10|15426.5|15425|15428.5|15427|15429.5|15428|15426.5|15425|241
1652709440000|2022-05-16 13:57:20|15427.7|15426.2|15427.5|15426|15428.5|15427|15426.5|15425|145
1652709450000|2022-05-16 13:57:30|15426.8|15425|15427.5|15426|15427.8|15426|15426.5|15425|139
1652709460000|2022-05-16 13:57:40|15426.5|15425|15429.5|15428|15429.5|15428|15426.5|15424.3|78
1652709470000|2022-05-16 13:57:50|15430.5|15429|15431.5|15430|15431.5|15430|15430.5|15429|363
1652709480000|2022-05-16 13:58:00|15430.5|15429|15431.5|15430|15431.5|15430|15430.5|15429|196
1652709490000|2022-05-16 13:58:10|15432.5|15431|15434.5|15433|15435.5|15434|15432.5|15431|358
1652709500000|2022-05-16 13:58:20|15435.5|15434|15434.5|15433|15435.5|15434|15434.5|15433|110
1652709510000|2022-05-16 13:58:30|15434.1|15432.6|15433.5|15432|15434.1|15432.6|15433.5|15432|95
1652709520000|2022-05-16 13:58:40|15432.5|15431|15433.5|15432|15434.8|15433|15432.5|15431|130
1652709530000|2022-05-16 13:58:50|15434.5|15433|15433.5|15432|15435.8|15434|15433.5|15432|98
1652709540000|2022-05-16 13:59:00|15432.5|15431|15430.5|15429|15433.5|15431|15430.5|15429|248
1652709550000|2022-05-16 13:59:10|15429.5|15428|15431.5|15430|15431.5|15430|15429.1|15427|178
1652709560000|2022-05-16 13:59:20|15432.5|15431|15431.5|15429|15433.8|15432|15430.5|15429|232
1652709570000|2022-05-16 13:59:30|15430.5|15428.2|15430.5|15429|15431.5|15429|15428.5|15427|109
1652709580000|2022-05-16 13:59:40|15429.5|15428|15430.5|15429|15430.5|15429|15429.5|15428|6
1652709590000|2022-05-16 13:59:50|15431.5|15430|15430.5|15428|15432.5|15431|15428.5|15427|115
1652709600000|2022-05-16 14:00:00|15429.5|15429|15434.5|15433|15434.8|15433|15429.5|15428|384
1652709610000|2022-05-16 14:00:10|15435.5|15434|15434.8|15433.3|15437.2|15435.7|15433.8|15432.3|324
1652709620000|2022-05-16 14:00:20|15433.8|15432.3|15432.8|15431.3|15434.8|15433.3|15432.8|15431.3|206
1652709630000|2022-05-16 14:00:30|15433.8|15432.3|15434.8|15433.3|15435.8|15434.3|15433.8|15432.3|161
1652709640000|2022-05-16 14:00:40|15435.8|15434.3|15434.5|15433|15435.8|15434.3|15434.5|15432|209
1652709650000|2022-05-16 14:00:50|15435.2|15432.7|15435.1|15433.6|15435.8|15434.3|15433.8|15432.3|291
1652709660000|2022-05-16 14:01:00|15435.8|15434.3|15438.2|15436.7|15438.2|15436.7|15434.8|15433.3|199
1652709670000|2022-05-16 14:01:10|15439.2|15437.7|15437.2|15435.7|15439.2|15437.7|15437.2|15435.7|385
1652709680000|2022-05-16 14:01:20|15436.6|15435.1|15437.2|15435.7|15437.2|15435.7|15435.8|15434.3|104
1652709690000|2022-05-16 14:01:30|15436.2|15434.7|15433.6|15432.1|15437.2|15435.7|15433.6|15432.1|282
1652709700000|2022-05-16 14:01:40|15432.8|15431.3|15435.8|15434.3|15435.8|15434.3|15432.8|15431.3|161
1652709710000|2022-05-16 14:01:50|15436.1|15434.6|15437.2|15435.7|15439.2|15437.7|15435.2|15433.7|111
1652709720000|2022-05-16 14:02:00|15438.6|15436.1|15437.2|15435.7|15438.6|15437.1|15437.2|15435.7|156
1652709730000|2022-05-16 14:02:10|15438.2|15436.7|15435.8|15434.3|15438.2|15436.7|15435.8|15434.3|140
1652709740000|2022-05-16 14:02:20|15436.6|15435.1|15438.2|15436.7|15438.2|15436.7|15436.6|15435.1|24
1652709750000|2022-05-16 14:02:30|15437.8|15436.3|15435.8|15434.3|15438.2|15436.7|15434.8|15433.3|166
1652709760000|2022-05-16 14:02:40|15436.6|15435.1|15435.8|15434.3|15438.2|15436.7|15435.8|15434.3|223
1652709770000|2022-05-16 14:02:50|15434.8|15433.3|15434.8|15433.3|15436.2|15434.7|15434.8|15433.3|139
1652709780000|2022-05-16 14:03:00|15435.8|15434.3|15434.8|15433.3|15435.8|15434.3|15434.8|15433.3|194
1652709790000|2022-05-16 14:03:10|15433.8|15432.3|15431.8|15430.3|15433.8|15432.3|15431.8|15430.3|247
1652709800000|2022-05-16 14:03:20|15431.6|15430.1|15429.8|15428.3|15431.8|15430.3|15429.8|15428.3|285
1652709810000|2022-05-16 14:03:30|15430.8|15429.3|15429.8|15428.3|15430.8|15429.3|15429.8|15428.3|78
1652709820000|2022-05-16 14:03:40|15430.8|15429.3|15429.8|15428.3|15431.8|15430.3|15428.8|15427.3|422
1652709830000|2022-05-16 14:03:50|15429.1|15427.6|15428.8|15427.3|15429.5|15427.7|15428.8|15427|106
1652709840000|2022-05-16 14:04:00|15429.8|15428|15428.8|15427.3|15430.8|15429.3|15427.8|15426.3|112
1652709850000|2022-05-16 14:04:10|15427.8|15426.3|15428.8|15427.3|15430.2|15428.3|15427.8|15426.3|177
1652709860000|2022-05-16 14:04:20|15429.6|15428.1|15428.8|15427.3|15429.8|15428.3|15427.8|15426|208
1652709870000|2022-05-16 14:04:30|15427.8|15426.3|15428.8|15427.3|15428.8|15427.3|15427.8|15425.7|278
1652709880000|2022-05-16 14:04:40|15427.8|15426.3|15427.8|15426.3|15428.8|15427.1|15427.8|15426.3|129
1652709890000|2022-05-16 14:04:50|15427.1|15425.6|15427.8|15426.3|15427.8|15426.3|15426.8|15425.3|237
1652709900000|2022-05-16 14:05:00|15426.8|15425.3|15429.8|15428.3|15429.8|15428.3|15426.8|15425.3|175
1652709910000|2022-05-16 14:05:10|15428.8|15427.3|15428.8|15427.3|15429.8|15428.3|15428.8|15427.2|118
1652709920000|2022-05-16 14:05:20|15429.8|15428.3|15428.8|15427.3|15429.8|15428.3|15428.1|15426.6|100
1652709930000|2022-05-16 14:05:30|15429.8|15428.3|15427.8|15426.3|15430.2|15428.3|15427.8|15425.3|85
1652709940000|2022-05-16 14:05:40|15428.8|15427.3|15425.5|15424|15428.8|15427.3|15425.5|15424|87
1652709950000|2022-05-16 14:05:50|15426.8|15424.3|15425.5|15424|15427.2|15425.3|15425.5|15424|203
1652709960000|2022-05-16 14:06:00|15426.8|15424.3|15426.8|15425.3|15427.8|15425.3|15425.5|15423.6|135
1652709970000|2022-05-16 14:06:10|15425.5|15424|15426.8|15425.3|15427.2|15425.3|15425.5|15424|620
1652709980000|2022-05-16 14:06:20|15427.5|15425|15427.8|15425.3|15428.2|15426.3|15426.8|15425|111
1652709990000|2022-05-16 14:06:30|15426.8|15426.3|15427.8|15425.3|15427.8|15426.3|15426.8|15425.3|54
1652710000000|2022-05-16 14:06:40|15428.2|15425.7|15429.8|15428.3|15429.8|15428.3|15426.8|15425.3|135
1652710010000|2022-05-16 14:06:50|||||||||114
1652710020000|2022-05-16 14:07:00|15428.8|15427.3|15427.8|15426.3|15429.2|15427.3|15426.8|15425.3|357
1652710030000|2022-05-16 14:07:10|15426.8|15425.3|15425.1|15423.6|15427.8|15426.3|15425.1|15423.6|241
1652710040000|2022-05-16 14:07:20|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|23
1652710050000|2022-05-16 14:07:30|15426.5|15425|15427.8|15425.3|15428.8|15427.1|15426.5|15425|112
1652710060000|2022-05-16 14:07:40|15428.2|15426.3|15427.8|15426.3|15428.8|15427.3|15426.8|15425.3|134
1652710070000|2022-05-16 14:07:50|15428.8|15427.3|15427.8|15426.3|15429.2|15427.3|15426.8|15425.3|99
1652710080000|2022-05-16 14:08:00|15428.5|15427|15429.8|15428.3|15429.8|15428.3|15428.5|15427|198
1652710090000|2022-05-16 14:08:10|15430.2|15427.7|15427.8|15426.3|15430.2|15428.3|15426.8|15425.3|207
1652710100000|2022-05-16 14:08:20|15426.8|15425.3|15426.8|15425.3|15427.8|15426|15425.5|15424|41
1652710110000|2022-05-16 14:08:30|15426.2|15424.3|15426.8|15425.3|15426.8|15425.3|15424.5|15423|98
1652710120000|2022-05-16 14:08:40|15425.5|15424|15426.8|15425.3|15426.8|15425.3|15425.5|15424|62
1652710130000|2022-05-16 14:08:50|15427.5|15425|15427.8|15426.3|15428.2|15426.3|15426.8|15425|89
1652710140000|2022-05-16 14:09:00|15428.8|15427.3|15428.8|15427.3|15428.8|15427.3|15427.8|15426|77
1652710150000|2022-05-16 14:09:10|15427.8|15426.3|15427.8|15426.3|15427.8|15426.3|15427.8|15426.3|36
1652710160000|2022-05-16 14:09:20|15428.8|15427.3|15429.8|15428.3|15429.8|15428.3|15428.8|15427.3|48
1652710170000|2022-05-16 14:09:30|15428.8|15427.3|15429.8|15428.3|15429.8|15428.3|15428.8|15427.3|45
1652710180000|2022-05-16 14:09:40|15428.8|15427.3|15427.8|15426.3|15428.8|15427.3|15426.8|15425|138
1652710190000|2022-05-16 14:09:50|15427.5|15425.3|15425.5|15424|15427.8|15426.3|15425.5|15424|16
1652710200000|2022-05-16 14:10:00|15426.8|15424.3|15425.5|15424|15426.8|15425.3|15425.5|15424|22
1652710210000|2022-05-16 14:10:10|15426.5|15425.3|15428.8|15427.3|15428.8|15427.3|15426.5|15425.3|182
1652710220000|2022-05-16 14:10:20|15429.1|15427.6|15431.6|15430.1|15433.2|15431.3|15429.1|15427.6|239
1652710230000|2022-05-16 14:10:30|15432.2|15429.7|15431.8|15430.3|15432.2|15430.3|15430.8|15429|34
1652710240000|2022-05-16 14:10:40|15432.8|15431.3|15433.9|15432.4|15434.1|15432.6|15431.8|15430.3|284
1652710250000|2022-05-16 14:10:50|15433.5|15431.4|15433.5|15432|15433.5|15432|15432.5|15431|40
1652710260000|2022-05-16 14:11:00|15432.5|15431|15431.5|15430|15432.5|15431|15431.5|15429.6|145
1652710270000|2022-05-16 14:11:10|15432.5|15431|15431.5|15430|15432.5|15431|15431.5|15430|110
1652710280000|2022-05-16 14:11:20|15432.5|15431|15429.5|15428|15432.9|15431|15429.5|15428|120
1652710290000|2022-05-16 14:11:30|15428.5|15427|15430.5|15429|15430.5|15429|15428.5|15427|440
1652710300000|2022-05-16 14:11:40|15429.5|15427|15428.5|15427|15429.9|15428|15428.5|15427|64
1652710310000|2022-05-16 14:11:50|15429.5|15428|15429.5|15428|15429.5|15428|15428.5|15427|34
1652710320000|2022-05-16 14:12:00|15428.5|15427|15428.5|15427|15429.9|15428|15428.5|15427|169
1652710330000|2022-05-16 14:12:10|15428.2|15426.7|15429.5|15427|15429.5|15428|15428.2|15426.7|256
1652710340000|2022-05-16 14:12:20|15428.5|15428|15428.5|15427|15429.9|15428|15428.5|15427|73
1652710350000|2022-05-16 14:12:30|15429.5|15428|15430.5|15429|15432.9|15431|15429.5|15428|178
1652710360000|2022-05-16 14:12:40|15431.5|15430|15432.5|15431|15433.5|15431.4|15431.5|15430|106
1652710370000|2022-05-16 14:12:50|15433.6|15432.1|15434.2|15432.7|15434.2|15432.7|15433.6|15432.1|61
1652710380000|2022-05-16 14:13:00|15434|15432.5|15432.9|15431.4|15434|15432.5|15431.9|15430.4|228
1652710390000|2022-05-16 14:13:10|15432.6|15431.1|15432.6|15431.1|15432.9|15431.4|15430.9|15429.4|99
1652710400000|2022-05-16 14:13:20|15430.9|15429.4|15429.9|15428.4|15430.9|15429.4|15428.9|15427.4|183
1652710410000|2022-05-16 14:13:30|15429.6|15428.1|15428.9|15427.4|15429.9|15428.4|15428.9|15427.4|73
1652710420000|2022-05-16 14:13:40|15429.1|15427.6|15428.9|15427.4|15430.9|15429.4|15428.9|15427.4|221
1652710430000|2022-05-16 14:13:50|15427.9|15426.4|15428.5|15427|15429.2|15427.4|15427.5|15426|103
1652710440000|2022-05-16 14:14:00|15428.9|15426.4|15427.5|15426|15428.9|15426.4|15427.5|15426|9
1652710450000|2022-05-16 14:14:10|15428.5|15427|15427.5|15425|15428.5|15427|15426.5|15424.6|238
1652710460000|2022-05-16 14:14:20|15426.5|15425.4|15426.5|15425|15427.5|15425.7|15426.5|15425|36
1652710470000|2022-05-16 14:14:30|||||||||558
1652710480000|2022-05-16 14:14:40|15426.1|15423.6|15426.5|15425|15427.5|15425.4|15426.1|15423.6|95
1652710490000|2022-05-16 14:14:50|15427.5|15426|15428.5|15427|15429.5|15427|15427.5|15426|158
1652710500000|2022-05-16 14:15:00|15427.5|15426|15426.5|15425|15427.5|15426|15426.5|15424.6|514
1652710510000|2022-05-16 14:15:10|15425.7|15424.2|15426.5|15425|15427.9|15426|15425.5|15424|511
1652710520000|2022-05-16 14:15:20|15427.5|15426|15426.9|15424.4|15427.5|15426|15425.5|15424|43
1652710530000|2022-05-16 14:15:30|15426.5|15425|15428.5|15427|15428.5|15427|15425.5|15424|63
1652710540000|2022-05-16 14:15:40|15429.2|15427.7|15432.5|15431|15432.5|15431|15428.5|15427|43
1652710550000|2022-05-16 14:15:50|15431.5|15430|15431.5|15429|15431.5|15430|15431.5|15429|68
1652710560000|2022-05-16 14:16:00|15430.5|15430|15431.5|15430|15431.9|15430|15430.5|15429|128
1652710570000|2022-05-16 14:16:10|15430.5|15429|15430.5|15429|15430.5|15429|15430.5|15429|60
1652710580000|2022-05-16 14:16:20|15430.1|15428.6|15430.5|15429|15431.2|15429.7|15430.1|15428.6|106
1652710590000|2022-05-16 14:16:30|15429.5|15428|15428.5|15426|15429.9|15428|15427.5|15426|126
1652710600000|2022-05-16 14:16:40|15427.5|15427|15429.5|15428|15429.5|15428|15427.5|15427|27
1652710610000|2022-05-16 14:16:50|15430.5|15429|15430.5|15428|15430.9|15429|15429.5|15428|226
1652710620000|2022-05-16 14:17:00|15429.9|15429|15429.5|15428|15430.5|15429|15429.5|15427.6|162
1652710630000|2022-05-16 14:17:10|15429.1|15427.6|15428.5|15427|15429.5|15428|15428.5|15427|69
1652710640000|2022-05-16 14:17:20|15429.5|15427.4|15429.5|15428|15429.5|15428|15428.5|15427|15
1652710650000|2022-05-16 14:17:30|15429.7|15428.2|15430.5|15429|15430.5|15429|15428.5|15427|163
1652710660000|2022-05-16 14:17:40|15429.5|15428|15432.5|15431|15433.5|15432|15429.5|15428|218
1652710670000|2022-05-16 14:17:50|15432.9|15430.4|15432.5|15431|15432.9|15431|15431.5|15430|79
1652710680000|2022-05-16 14:18:00|15432.1|15430.6|15431.5|15430|15432.1|15430.6|15430.5|15429|64
1652710690000|2022-05-16 14:18:10|15431.2|15429.7|15429.5|15428|15431.2|15429.7|15429.5|15427|102
1652710700000|2022-05-16 14:18:20|15430.5|15429|15430.5|15428|15430.5|15429|15430.5|15428|9
1652710710000|2022-05-16 14:18:30|15429.9|15428.4|15430.5|15429|15430.9|15429|15429.5|15428|29
1652710720000|2022-05-16 14:18:40|15431.5|15430|15433.5|15432|15434.5|15432|15431.5|15429|70
1652710730000|2022-05-16 14:18:50|15434.5|15433|15434.5|15433|15435.5|15434|15434.5|15433|288
1652710740000|2022-05-16 14:19:00|||||||||22
1652710750000|2022-05-16 14:19:10|||||||||2
1652710760000|2022-05-16 14:19:20|15434.7|15433.2|15435.5|15434|15435.5|15434|15434.5|15433|129
1652710770000|2022-05-16 14:19:30|15435.9|15433|15435.5|15434|15435.9|15434.4|15435.1|15433|107
1652710780000|2022-05-16 14:19:40|15434.5|15433|15433.5|15432|15434.5|15433|15433.5|15432|171
1652710790000|2022-05-16 14:19:50|15434.5|15433|15434.5|15433|15434.5|15433|15434.1|15432|45
1652710800000|2022-05-16 14:20:00|15434.9|15433.4|15433.5|15432|15436.5|15434|15433.5|15432|149
1652710810000|2022-05-16 14:20:10|15431.5|15430|15431.5|15430|15431.5|15430|15431.5|15430|366
1652710820000|2022-05-16 14:20:20|15432.5|15429|15431.5|15430|15432.5|15430|15430.5|15429|56
1652710830000|2022-05-16 14:20:30|15432.1|15430.6|15432.5|15431|15432.5|15431|15431.5|15430|198
1652710840000|2022-05-16 14:20:40|15433.5|15431.6|15434.5|15433|15434.5|15433|15433.1|15431.6|76
1652710850000|2022-05-16 14:20:50|15435.2|15433.7|15437.2|15435.7|15437.2|15435.7|15434.5|15433|149
1652710860000|2022-05-16 14:21:00|15435.9|15434.4|15435.2|15433.7|15436.2|15434.4|15434.9|15433.4|72
1652710870000|2022-05-16 14:21:10|15434.2|15432.7|15431.9|15430.4|15434.2|15432.7|15431.9|15430.4|13
1652710880000|2022-05-16 14:21:20|15430.9|15429.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429|109
1652710890000|2022-05-16 14:21:30|15431.5|15429|15429.9|15428.4|15431.9|15430.4|15429.9|15428.4|68
1652710900000|2022-05-16 14:21:40|15430.9|15429.4|15430.9|15429.4|15431.9|15430.4|15429.9|15428.4|14
1652710910000|2022-05-16 14:21:50|15431.9|15430.4|15432.9|15430.4|15433.2|15431.4|15431.9|15430.4|55
1652710920000|2022-05-16 14:22:00|15432.2|15430.7|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|57
1652710930000|2022-05-16 14:22:10|15432.2|15430.4|15431.9|15430.4|15432.2|15431.4|15431.9|15430.4|69
1652710940000|2022-05-16 14:22:20|15430.9|15429.4|15429.9|15428.4|15432.2|15429.7|15429.9|15428.4|136
1652710950000|2022-05-16 14:22:30|15428.9|15427.4|15427.9|15426.4|15429.9|15428.4|15427.9|15426.4|146
1652710960000|2022-05-16 14:22:40|15428.1|15426.6|15428.9|15427.4|15428.9|15427.4|15428.1|15426.4|82
1652710970000|2022-05-16 14:22:50|15429.9|15428.4|15428.9|15427.4|15430.9|15429.4|15428.9|15427.4|388
1652710980000|2022-05-16 14:23:00|15429.1|15427.6|15429.9|15428.4|15431.2|15429.4|15428.9|15427.4|142
1652710990000|2022-05-16 14:23:10|||||||||12
1652711000000|2022-05-16 14:23:20|15430.9|15429.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|57
1652711010000|2022-05-16 14:23:30|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|46
1652711020000|2022-05-16 14:23:40|15430.6|15429.1|15429.9|15428.4|15430.9|15429.4|15429.5|15427|133
1652711030000|2022-05-16 14:23:50|15430.1|15428.6|15431.9|15430.4|15431.9|15430.4|15430.1|15428.6|73
1652711040000|2022-05-16 14:24:00|15432.9|15431.4|15432.9|15431.4|15433.2|15431.4|15431.9|15430|64
1652711050000|2022-05-16 14:24:10|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|46
1652711060000|2022-05-16 14:24:20|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431|16
1652711070000|2022-05-16 14:24:30|15433.5|15432|15432.9|15431.4|15433.9|15432|15432.9|15431.4|14
1652711080000|2022-05-16 14:24:40|15432.2|15430.4|15432.9|15431.4|15432.9|15431.4|15432.2|15430.4|33
1652711090000|2022-05-16 14:24:50|15432.6|15431.1|15432.9|15430.4|15433.2|15431.4|15432.6|15430.4|87
1652711100000|2022-05-16 14:25:00|15432.5|15431.4|15429.9|15428.4|15432.5|15431.4|15429.9|15428.4|211
1652711110000|2022-05-16 14:25:10|15429.5|15427|15428.9|15427.4|15429.9|15427.7|15428.9|15427|59
1652711120000|2022-05-16 14:25:20|15429.6|15428.1|15428.9|15427.4|15429.6|15428.1|15428.9|15427.4|54
1652711130000|2022-05-16 14:25:30|15429.9|15428.4|15431.9|15429.4|15431.9|15430.4|15428.9|15427.4|64
1652711140000|2022-05-16 14:25:40|15432.9|15430.4|15433.9|15432.4|15434.2|15432.4|15432.9|15429.4|64
1652711150000|2022-05-16 14:25:50|15433.5|15432|15432.9|15431.4|15434.2|15432.4|15431.9|15430.4|164
1652711160000|2022-05-16 14:26:00|15433.9|15432.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|59
1652711170000|2022-05-16 14:26:10|||||||||84
1652711180000|2022-05-16 14:26:20|15432.6|15431.1|15431.9|15430.4|15432.9|15431.4|15431.9|15430.4|88
1652711190000|2022-05-16 14:26:30|15431.2|15429.7|15431.9|15429.4|15431.9|15430.4|15430.9|15428.7|200
1652711200000|2022-05-16 14:26:40|15431.5|15430|15433.9|15432.4|15434.9|15432.4|15431.5|15429.4|206
1652711210000|2022-05-16 14:26:50|15434.9|15433.4|15434.9|15432.4|15434.9|15433.4|15433.9|15432.4|146
1652711220000|2022-05-16 14:27:00|15433.9||15433.9||15434.9||15433.9||127
1652711230000|2022-05-16 14:27:10|15433.1|15431.6|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|154
1652711240000|2022-05-16 14:27:20|15433.1|15431.6|15434.9|15433.4|15434.9|15433.4|15433.1|15431.4|39
1652711250000|2022-05-16 14:27:30|15433.9|15432.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|38
1652711260000|2022-05-16 14:27:40|15435.9|15434.4|15434.9|15433.4|15437.2|15435.7|15434.9|15433.4|122
1652711270000|2022-05-16 14:27:50|15435.9|15432.4|15431.9|15430.4|15435.9|15432.4|15431.9|15430.4|230
1652711280000|2022-05-16 14:28:00|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|8
1652711290000|2022-05-16 14:28:10|15433.9|15432.4|15433.2|15431.7|15434.2|15432.4|15432.9|15431.4|57
1652711300000|2022-05-16 14:28:20|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|63
1652711310000|2022-05-16 14:28:30|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432|99
1652711320000|2022-05-16 14:28:40|15433.9|15432.4|15433.9|15432.4|15434.9|15432.7|15433.9|15432.4|43
1652711330000|2022-05-16 14:28:50|15432.9|15431.4|15432.9|15430.4|15432.9|15431.4|15431.9|15430.4|190
1652711340000|2022-05-16 14:29:00|15431.9|15430|15430.9|15429.4|15432.9|15430.4|15429.9|15428.4|74
1652711350000|2022-05-16 14:29:10|15430.5|15428.4|15426.9|15425.4|15430.5|15428.4|15425.5|15424|317
1652711360000|2022-05-16 14:29:20|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|142
1652711370000|2022-05-16 14:29:30|15425.5|15424|15425.5|15424|15426.9|15425.4|15425.5|15423.6|99
1652711380000|2022-05-16 14:29:40|15425.2|15423.7|15423.5|15422|15425.5|15424|15423.5|15422|125
1652711390000|2022-05-16 14:29:50|15423.9|15421.4|15423.5|15422|15423.9|15422|15422.5|15421|73
1652711400000|2022-05-16 14:30:00|15422.5|15421|15425.5|15424|15425.5|15424|15422.5|15421|229
1652711410000|2022-05-16 14:30:10|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15423|18
1652711420000|2022-05-16 14:30:20|15425.7|15424.2|15425.5|15424|15426.9|15425.4|15425.5|15424|69
1652711430000|2022-05-16 14:30:30|15426.1|15424.6|15424.5|15423|15426.9|15425.4|15423.5|15422|185
1652711440000|2022-05-16 14:30:40|15423.5|15422|15424.5|15423|15424.5|15423|15423.5|15422|156
1652711450000|2022-05-16 14:30:50|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|10
1652711460000|2022-05-16 14:31:00|15426.1|15424.6|15425.5|15424|15426.1|15424.6|15425.5|15423|195
1652711470000|2022-05-16 14:31:10|15426.9|15425.4|15426.9|15425.4|15427.9|15425.4|15426.9|15425.4|34
1652711480000|2022-05-16 14:31:20|15427.1|15425.6|15428.9|15427.4|15428.9|15427.4|15427.1|15425.6|149
1652711490000|2022-05-16 14:31:30|||||||||16
1652711500000|2022-05-16 14:31:40|||||||||15
1652711510000|2022-05-16 14:31:50|15429.9||15428.9||15429.9||15428.9||116
1652711520000|2022-05-16 14:32:00|15429.9|15428.4|15428.9|15427.4|15429.9|15428.4|15428.9|15427.4|65
1652711530000|2022-05-16 14:32:10|15429.9|15428.4|15429.9|15428.4|15430.9|15428.7|15428.9|15427.4|75
1652711540000|2022-05-16 14:32:20|15429.2|15427.7|15426.9|15425.4|15429.9|15427.7|15426.9|15425.4|94
1652711550000|2022-05-16 14:32:30|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|77
1652711560000|2022-05-16 14:32:40|15427.9|15426|15427.9|15426.4|15428.2|15426.4|15426.9|15425.4|225
1652711570000|2022-05-16 14:32:50|15426.9|15425.4|15428.9|15427.4|15428.9|15427.4|15426.9|15425.4|37
1652711580000|2022-05-16 14:33:00|||||||||31
1652711590000|2022-05-16 14:33:10|15428.6|15427.1|15427.9|15426.4|15428.6|15427.1|15427.9|15426.4|48
1652711600000|2022-05-16 14:33:20|15428.1|15426.6|15428.9|15427.4|15428.9|15427.4|15428.1|15426.6|78
1652711610000|2022-05-16 14:33:30|15429.9|15428.4|15430.9|15428.4|15430.9|15428.6|15429.9|15428.4|73
1652711620000|2022-05-16 14:33:40|15430.5|15429|15431.5|15430|15431.9|15430.4|15430.5|15429|13
1652711630000|2022-05-16 14:33:50|15432.5|15431|15432.5|15431|15432.5|15431|15432.5|15431|72
1652711640000|2022-05-16 14:34:00|15433.5|15432|15434.1|15432.6|15434.5|15433|15433.5|15432|202
1652711650000|2022-05-16 14:34:10|15434.5|15433|15437.2|15435.7|15437.2|15435.7|15434.5|15433|154
1652711660000|2022-05-16 14:34:20|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|15435.5|15433|58
1652711670000|2022-05-16 14:34:30|15435.5|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433|42
1652711680000|2022-05-16 14:34:40|15435.6|15434.1|15434.9|15433.4|15435.9|15434.4|15434.9|15433.4|100
1652711690000|2022-05-16 14:34:50|15434.2|15432.4|15435.9|15434.4|15436.4|15434.4|15434.2|15432.4|126
1652711700000|2022-05-16 14:35:00|15436.2|15433.4|15435.9|15434.4|15436.2|15434.4|15434.9|15433|791
1652711710000|2022-05-16 14:35:10|15435.2|15433.4|15434.9|15433.4|15436.2|15434.4|15434.9|15433.2|56
1652711720000|2022-05-16 14:35:20|15433.9|15432.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432|36
1652711730000|2022-05-16 14:35:30|15434.6|15433.1|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|24
1652711740000|2022-05-16 14:35:40|15434.1|15432.6|15434.9|15432.4|15435.2|15433.4|15433.9|15432.4|69
1652711750000|2022-05-16 14:35:50|15433.9|15433.4|15434.9|15433.4|15435.9|15434.4|15433.9|15433.4|114
1652711760000|2022-05-16 14:36:00|15435.9|15434.4|15434.9|15432.4|15435.9|15434.4|15433.9|15432.4|63
1652711770000|2022-05-16 14:36:10|15433.9|15433.4|15433.9|15432.4|15434.9|15433.4|15433.9|15432|31
1652711780000|2022-05-16 14:36:20|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15431.9|15430.4|172
1652711790000|2022-05-16 14:36:30|15432.9|15431.4|15432.2|15429.7|15432.9|15431.4|15431.5|15429.7|54
1652711800000|2022-05-16 14:36:40|15431.9|15430.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|36
1652711810000|2022-05-16 14:36:50|15431.9|15430.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|99
1652711820000|2022-05-16 14:37:00|15431.9|15430.4|15432.2|15430.7|15433.9|15432.4|15431.9|15430.4|85
1652711830000|2022-05-16 14:37:10|15432.9|15431.4|15430.9|15428.4|15432.9|15431.4|15429.9|15428.4|152
1652711840000|2022-05-16 14:37:20|15429.7|15429.4|15427.9|15426.4|15429.9|15429.4|15427.9|15426.4|75
1652711850000|2022-05-16 14:37:30|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|49
1652711860000|2022-05-16 14:37:40|15428.9|15427.4|15428.9|15426.4|15428.9|15427.4|15427.9|15426.4|70
1652711870000|2022-05-16 14:37:50|15429.2|15427.4|15427.9|15425.4|15429.2|15427.4|15426.9|15425.4|23
1652711880000|2022-05-16 14:38:00|15426.9||15426.9||15426.9||15426.9||498
1652711890000|2022-05-16 14:38:10|15427.9|15426.4|15430.9|15428.4|15430.9|15428.6|15427.9|15426.4|68
1652711900000|2022-05-16 14:38:20|15430.5|15429|15428.9|15427.4|15431.2|15429.4|15428.9|15427|29
1652711910000|2022-05-16 14:38:30|15427.9|15426.4|15425.5|15424|15427.9|15427.4|15425.5|15424|169
1652711920000|2022-05-16 14:38:40|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15423|49
1652711930000|2022-05-16 14:38:50|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|61
1652711940000|2022-05-16 14:39:00|15425.5|15424|15424.5|15423|15425.5|15424|15423.5|15421.6|222
1652711950000|2022-05-16 14:39:10|15425.5|15424|15427.9|15426.4|15427.9|15426.4|15425.5|15424|145
1652711960000|2022-05-16 14:39:20|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426|137
1652711970000|2022-05-16 14:39:30|15429.1|15427.6|15429.9|15428.4|15429.9|15428.4|15429.1|15427.6|60
1652711980000|2022-05-16 14:39:40|15430.5|15429|15428.9|15427.4|15430.9|15429.4|15428.9|15427.4|55
1652711990000|2022-05-16 14:39:50|15427.9|15426.4|15428.9|15426.4|15428.9|15427.4|15427.9|15426.4|12
1652712000000|2022-05-16 14:40:00|15428.5|15427|15428.9|15427.4|15430.2|15428.4|15428.5|15427|155
1652712010000|2022-05-16 14:40:10|15429.9|15427.7|15431.9|15430.4|15431.9|15430.4|15428.9|15427.4|67
1652712020000|2022-05-16 14:40:20|15432.9|15429.4|15431.9|15429.4|15432.9|15430.4|15431.6|15429.4|21
1652712030000|2022-05-16 14:40:30|15430.9|15430.4|15432.9|15431.4|15432.9|15431.4|15430.9|15429.4|78
1652712040000|2022-05-16 14:40:40|15433.2|15431.7|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|51
1652712050000|2022-05-16 14:40:50|15433.9|15432.4|15430.9|15429.4|15433.9|15432.4|15430.9|15429.4|40
1652712060000|2022-05-16 14:41:00|15431.9|15430.4|15430.9|15429.4|15432.2|15430.4|15429.9|15428.4|60
1652712070000|2022-05-16 14:41:10|15430.5|15428|15428.9|15427.4|15430.9|15428.4|15428.9|15427.4|135
1652712080000|2022-05-16 14:41:20|15429.9|15428.4|15428.9|15427.4|15429.9|15428.4|15428.9|15427.4|49
1652712090000|2022-05-16 14:41:30|15429.9|15427.7|15426.9|15425.4|15429.9|15427.7|15425.5|15424|318
1652712100000|2022-05-16 14:41:40|15426.5|15424.4|15425.5|15424|15426.9|15425.4|15425.5|15424|27
1652712110000|2022-05-16 14:41:50|15424.5|15423|15423.5|15422|15424.5|15423|15423.5|15422|44
1652712120000|2022-05-16 14:42:00|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15423|71
1652712130000|2022-05-16 14:42:10|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15423|61
1652712140000|2022-05-16 14:42:20|15426.9|15425.4|15428.6|15427.1|15428.6|15427.1|15426.9|15425.4|105
1652712150000|2022-05-16 14:42:30|15427.9|15426.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426|34
1652712160000|2022-05-16 14:42:40|15427.9|15426.4|15428.9|15426.4|15428.9|15427.4|15427.9|15426|93
1652712170000|2022-05-16 14:42:50|15427.9|15427.4|15427.9|15426.4|15427.9|15427.4|15426.9|15425.4|14
1652712180000|2022-05-16 14:43:00|15426.9|15425.4|15425.5|15424|15426.9|15425.4|15425.5|15424|82
1652712190000|2022-05-16 14:43:10|15426.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.5|15424|36
1652712200000|2022-05-16 14:43:20|15427.9|15426.4|15426.9|15425.4|15428.9|15427.4|15426.9|15425.4|80
1652712210000|2022-05-16 14:43:30|15425.5|15424|15425.5|15423|15425.5|15424|15424.5|15423|173
1652712220000|2022-05-16 14:43:40|15424.5|15423.4|15426.9|15425.4|15426.9|15425.4|15424.5|15423|14
1652712230000|2022-05-16 14:43:50|15427.9|15426.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426|29
1652712240000|2022-05-16 14:44:00|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|18
1652712250000|2022-05-16 14:44:10|15429.6|15428.1|15428.9|15427.4|15429.9|15428.4|15427.9|15426.4|91
1652712260000|2022-05-16 14:44:20|15428.2|15426.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426|19
1652712270000|2022-05-16 14:44:30|15429.9||15429.9||15429.9||15428.9||4
1652712280000|2022-05-16 14:44:40|15428.9|15426.4|15428.9|15426.4|15428.9|15427.4|15427.9|15426.4|74
1652712290000|2022-05-16 14:44:50|15427.9|15427.4|15427.9|15426.4|15428.2|15427.4|15426.9|15425.4|42
1652712300000|2022-05-16 14:45:00|15428.9|15427.4|15428.9|15427.4|15429.2|15427.4|15427.9|15426|39
1652712310000|2022-05-16 14:45:10|15429.9|15428.4|15428.9|15426.4|15429.9|15428.4|15428.9|15426.4|41
1652712320000|2022-05-16 14:45:20|15428.2|15426.7|15428.9|15427.4|15429.9|15428.4|15426.9|15425.4|35
1652712330000|2022-05-16 14:45:30|15429.2|15427.7|15429.9|15427.4|15429.9|15427.7|15428.9|15427|22
1652712340000|2022-05-16 14:45:40|15430.2|15427.7|15430.9|15429.4|15430.9|15429.4|15430.2|15427.7|80
1652712350000|2022-05-16 14:45:50|15431.2|15428.7|15429.9|15427.4|15431.2|15428.7|15428.9|15427.4|112
1652712360000|2022-05-16 14:46:00|15430.9|15428.4|15431.9|15430.4|15431.9|15430.4|15430.9|15428.4|23
1652712370000|2022-05-16 14:46:10|15430.9|15429.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|63
1652712380000|2022-05-16 14:46:20|15431.6|15430.1|15432.9|15431.4|15432.9|15431.4|15431.6|15430.1|28
1652712390000|2022-05-16 14:46:30|15433.9|15430.4|15432.9|15431.4|15433.9|15432.4|15431.9|15430.4|167
1652712400000|2022-05-16 14:46:40|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15432.9|15432.4|35
1652712410000|2022-05-16 14:46:50|15434.9|15433.4|15435.9|15434.4|15437|15435.5|15433.9|15432.4|25
1652712420000|2022-05-16 14:47:00|15434.9|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433|119
1652712430000|2022-05-16 14:47:10|15437.2|15435.7|15438.2|15436.7|15439.2|15437.7|15437|15435.5|328
1652712440000|2022-05-16 14:47:20|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|196
1652712450000|2022-05-16 14:47:30|15436.5|15435|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|92
1652712460000|2022-05-16 14:47:40|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15436.2|15434.7|49
1652712470000|2022-05-16 14:47:50|15437.6|15435.1|15437.2|15435.7|15437.6|15435.7|15436.2|15434.4|103
1652712480000|2022-05-16 14:48:00|15438.2|15436.7|15438.2|15436.7|15438.6|15436.7|15437.9|15435.7|28
1652712490000|2022-05-16 14:48:10|15439.2|15437.7|15439.2|15437.7|15440.2|15437.7|15439.2|15437.7|12
1652712500000|2022-05-16 14:48:20|15438.6|15437.1|15441.2|15439.7|15441.2|15439.7|15438.6|15436.7|180
1652712510000|2022-05-16 14:48:30|15440.2|15438.7|15440.2|15438.7|15441.2|15438.7|15439.2|15437.7|374
1652712520000|2022-05-16 14:48:40|15441.2|15439.1|15440.2|15438.7|15441.2|15439.7|15440.2|15438.7|27
1652712530000|2022-05-16 14:48:50|15439.2|15437.7|15439.9|15438.4|15440.2|15438.7|15439.2|15437.4|286
1652712540000|2022-05-16 14:49:00|15440.2|15438.7|15441.2|15439.7|15441.2|15439.7|15439.2|15437.7|48
1652712550000|2022-05-16 14:49:10|15440.2|15438.7|15440.2|15437.7|15440.6|15438.7|15439.2|15437.7|153
1652712560000|2022-05-16 14:49:20|15439.9|15438.4|15439.2|15437.7|15440.2|15438.7|15439.2|15437.1|74
1652712570000|2022-05-16 14:49:30|15440.2|15438.1|15441.2|15439.7|15441.2|15439.7|15439.2|15437.7|21
1652712580000|2022-05-16 14:49:40|15442.2|15440.7|15442.2|15440.7|15444.6|15443.1|15442.2|15440.7|163
1652712590000|2022-05-16 14:49:50|15443|15441.5|15443.6|15442.1|15443.6|15442.1|15442.6|15441.1|39
1652712600000|2022-05-16 14:50:00|15444.6|15443.1|15442.2|15440.7|15445|15443.1|15442.2|15440.7|88
1652712610000|2022-05-16 14:50:10|15443.2|15441.1|15442.2|15440.7|15444|15442.1|15442.2|15440.7|46
1652712620000|2022-05-16 14:50:20|15441.9|15439.7|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|223
1652712630000|2022-05-16 14:50:30|15442.2|15440.7|15441.2|15438.7|15442.2|15440.7|15440.2|15438.7|262
1652712640000|2022-05-16 14:50:40|15442.2|15439.7|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|44
1652712650000|2022-05-16 14:50:50|15441|15439.5|15442.2|15440.7|15442.2|15440.7|15441|15439.5|150
1652712660000|2022-05-16 14:51:00|15443.6|15442.1|15445.6|15444.1|15445.6|15444.1|15443.6|15442.1|209
1652712670000|2022-05-16 14:51:10|15446.6|15445.1|15443.6|15441.1|15446.6|15445.1|15442.2|15440.7|165
1652712680000|2022-05-16 14:51:20|15443|15441.5|15442.2|15440.7|15443.6|15442.1|15442.2|15440.7|112
1652712690000|2022-05-16 14:51:30|15441.2|15439.7|15439.2|15437.7|15441.6|15439.7|15439.2|15437.7|74
1652712700000|2022-05-16 14:51:40|15439|15437.5|15440.2|15438.7|15440.2|15438.7|15439|15437.5|186
1652712710000|2022-05-16 14:51:50|15439.2|15437.7|15441.2|15439.7|15442.7|15440.7|15439.2|15437.7|92
1652712720000|2022-05-16 14:52:00|15441.9|15439.4|15444.6|15442.1|15444.6|15443.1|15441.9|15439.4|186
1652712730000|2022-05-16 14:52:10|15443.6|15441.7|15443.6|15442.1|15444.6|15442.1|15443.6|15441.7|58
1652712740000|2022-05-16 14:52:20|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|151
1652712750000|2022-05-16 14:52:30|15445.6|15444.1|15446.6|15445.1|15447.6|15446.1|15444.6|15443.1|202
1652712760000|2022-05-16 14:52:40|15447.2|15444.7|15447.2|15445.7|15447.9|15446.4|15446.9|15444.7|385
1652712770000|2022-05-16 14:52:50|15447.9|15446.4|15449.6|15448.1|15449.6|15448.1|15447.9|15446.4|70
1652712780000|2022-05-16 14:53:00|15448.6|15447.1|15448.6|15447.1|15449|15447.1|15447.6|15445.7|246
1652712790000|2022-05-16 14:53:10|15449.6|15448.1|15448.6|15447.1|15449.6|15448.1|15448.6|15446.7|29
1652712800000|2022-05-16 14:53:20|15447.6|15446.1|15447.6|15446.1|15448.6|15446.5|15447.6|15446.1|100
1652712810000|2022-05-16 14:53:30|||||||||2
1652712820000|2022-05-16 14:53:40|15448.6|15446.5|15447.6|15446.1|15448.6|15446.5|15447.6|15446.1|89
1652712830000|2022-05-16 14:53:50|15446.6|15445.1|15448.6|15447.1|15448.6|15447.1|15446.6|15445.1|70
1652712840000|2022-05-16 14:54:00|15447.6|15446.1|15447.6|15446.1|15447.6|15446.1|15447.6|15446.1|48
1652712850000|2022-05-16 14:54:10|15447.9|15446.4|15448.6|15447.1|15448.6|15447.1|15447.9|15446.1|17
1652712860000|2022-05-16 14:54:20|15448.9|15447.4|15448.6|15447.1|15448.9|15447.4|15448.6|15447.1|98
1652712870000|2022-05-16 14:54:30|15449.6|15448.1|15449.6|15448.1|15450.6|15449.1|15449.6|15448.1|407
1652712880000|2022-05-16 14:54:40|15450.6|15449.1|15450.6|15449.1|15450.6|15449.1|15449.6|15448.1|193
1652712890000|2022-05-16 14:54:50|15449.6|15448.1|15452|15450.5|15452|15450.5|15449.6|15448.1|184
1652712900000|2022-05-16 14:55:00|15450.6|15449.1|15449.6|15447.1|15450.6|15449.1|15448.6|15447.1|183
1652712910000|2022-05-16 14:55:10|15448.6|15448.1|15452|15450.5|15452|15450.5|15448.6|15447.1|343
1652712920000|2022-05-16 14:55:20|15450.6|15449.5|15453|15451.5|15453|15451.5|15450.6|15449.1|301
1652712930000|2022-05-16 14:55:30|15452|15450.5|15451.6|15450.1|15452.4|15450.5|15450.6|15448.7|65
1652712940000|2022-05-16 14:55:40|15452|15450.5|15452|15450.5|15453|15450.9|15451|15449.5|339
1652712950000|2022-05-16 14:55:50|15453|15451.5|15452.2|15450.7|15453|15451.5|15452|15450.1|93
1652712960000|2022-05-16 14:56:00|15453|15451.5|15452|15450.5|15453|15451.5|15451.6|15450.1|170
1652712970000|2022-05-16 14:56:10|15451|15449.5|15450.6|15449.1|15452|15450.5|15450.6|15449.1|101
1652712980000|2022-05-16 14:56:20|15450.2|15448.1|15448.6|15447.1|15450.6|15449.1|15448.6|15447.1|121
1652712990000|2022-05-16 14:56:30|15449.6|15448.1|15448.6|15447.1|15449.6|15448.1|15448.6|15447.1|38
1652713000000|2022-05-16 14:56:40|15447.6|15446.1|15448.6|15447.1|15448.6|15447.1|15447.6|15446.1|92
1652713010000|2022-05-16 14:56:50|15448|15446.1|15448.6|15447.1|15450|15448.1|15447.6|15446.1|122
1652713020000|2022-05-16 14:57:00|15447.6|15446.1|15447.6|15446.1|15448.6|15446.5|15445.6|15444.1|252
1652713030000|2022-05-16 14:57:10|15448.6|15447.1|15450.6|15449.1|15450.6|15449.1|15448.6|15447.1|183
1652713040000|2022-05-16 14:57:20|15452|15450.5|15450.6|15449.1|15452|15450.5|15450.6|15448.7|45
1652713050000|2022-05-16 14:57:30|15451.6|15449.4|15450.6|15449.1|15452|15450.5|15450.6|15448.7|44
1652713060000|2022-05-16 14:57:40|15451.6|15450.1|15450.6|15449.1|15452|15450.5|15450.6|15449.1|93
1652713070000|2022-05-16 14:57:50|15449.6|15448.1|15448.6|15447.1|15449.6|15448.1|15448.6|15447.1|131
1652713080000|2022-05-16 14:58:00|15449.4|15447.9|15447.6|15446.1|15450|15448.1|15447.6|15446.1|107
1652713090000|2022-05-16 14:58:10|15446.9|15445.4|15447.6|15446.1|15449|15446.5|15446.6|15445.1|478
1652713100000|2022-05-16 14:58:20|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|15447.6|15445.7|52
1652713110000|2022-05-16 14:58:30|15449.6|15448.1|15448.6|15447.1|15449.6|15448.1|15448.6|15447.1|73
1652713120000|2022-05-16 14:58:40|15448.9|15447.4|15447.6|15446.1|15448.9|15447.4|15447.6|15446.1|16
1652713130000|2022-05-16 14:58:50|15447.9|15446.4|15448.6|15446.1|15448.6|15447.1|15447.6|15446.1|18
1652713140000|2022-05-16 14:59:00|15447.6|15447.1|15448.6|15447.1|15448.6|15447.1|15447.6|15446.1|50
1652713150000|2022-05-16 14:59:10|15449.6|15448.1|15447.6|15446.1|15449.6|15448.1|15447.6|15445.7|115
1652713160000|2022-05-16 14:59:20|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|31
1652713170000|2022-05-16 14:59:30|15449|15446.5|15448.6|15446.1|15449|15447.1|15447.6|15446.1|30
1652713180000|2022-05-16 14:59:40|15447.6|15445.7|15448.6|15447.1|15448.6|15447.1|15447.6|15445.7|0
1652713190000|2022-05-16 14:59:50|15449.6|15448.1|15447.6|15446.1|15449.6|15448.1|15447.6|15445.7|40
1652713200000|2022-05-16 15:00:00|15448.6|15445.7|15446.6|15445.1|15448.6|15446.5|15446.6|15445.1|62
1652713210000|2022-05-16 15:00:10|15447.6|15446.1|15448.6|15447.1|15449|15447.5|15447.6|15445.1|109
1652713220000|2022-05-16 15:00:20|15449.6|15448.1|15452|15450.5|15452|15450.5|15448.6|15447.1|225
1652713230000|2022-05-16 15:00:30|15452.2|15450.7|15452|15450.5|15453|15451.5|15452|15450.5|284
1652713240000|2022-05-16 15:00:40|15451|15449.5|15450.6|15449.1|15451|15449.5|15450.6|15449.1|10
1652713250000|2022-05-16 15:00:50|15450|15448.1|15450.6|15448.1|15450.6|15449.1|15450|15448.1|17
1652713260000|2022-05-16 15:01:00|15449.6|15449.1|15450.6|15449.1|15450.6|15449.1|15449.6|15448.1|14
1652713270000|2022-05-16 15:01:10|15449.6|15448.1|15449.6|15448.1|15451|15449.1|15449.6|15448.1|48
1652713280000|2022-05-16 15:01:20|15448.6|15447.1|15447.6|15446.1|15448.6|15447.1|15447.6|15446.1|103
1652713290000|2022-05-16 15:01:30|15446.6|15445.1|15445.6|15444.1|15446.6|15445.1|15444.6|15443.1|452
1652713300000|2022-05-16 15:01:40|15446.6|15445.1|15446.6|15445.1|15447.6|15446.1|15446.6|15444.7|57
1652713310000|2022-05-16 15:01:50|15445.6|15444.1|15445.6|15444.1|15445.6|15444.1|15444.6|15443.1|44
1652713320000|2022-05-16 15:02:00|15445.9|15444.4|15444.6|15443.1|15446.6|15444.4|15444.6|15442.7|85
1652713330000|2022-05-16 15:02:10|15445|15442.5|15443.6|15442.1|15445|15443.1|15443.6|15441.7|150
1652713340000|2022-05-16 15:02:20|15444.6|15443.1|15442.2|15440.7|15444.6|15443.1|15442.2|15440.7|224
1652713350000|2022-05-16 15:02:30|15443.6|15442.1|15443.6|15442.1|15444.6|15443.1|15443.6|15441.1|99
1652713360000|2022-05-16 15:02:40|15444.6|15442.7|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|38
1652713370000|2022-05-16 15:02:50|15444.6|15441.1|15443.6|15442.1|15444.6|15442.1|15443.6|15441.1|12
1652713380000|2022-05-16 15:03:00|15442.9|15440.4|15442.2|15440.7|15442.9|15441.1|15442.2|15440.4|66
1652713390000|2022-05-16 15:03:10|15442.9|15440.4|15442.2|15440.7|15443.6|15442.1|15442.2|15440.4|71
1652713400000|2022-05-16 15:03:20|||||||||53
1652713410000|2022-05-16 15:03:30|15443.6|15442.1|15444.6|15443.1|15444.6|15443.1|15442.2|15440.7|48
1652713420000|2022-05-16 15:03:40|15443.6|15442.1|15442.2|15440.7|15444|15442.1|15442.2|15440.4|8
1652713430000|2022-05-16 15:03:50|15443.6|15442.1|15442.2|15440.7|15443.6|15442.1|15442.2|15440.7|29
1652713440000|2022-05-16 15:04:00|15442.5|15441|15442.2|15440.7|15443.6|15442.1|15441.9|15439.7|173
1652713450000|2022-05-16 15:04:10|15443.6|15441.1|15442.2|15440.7|15443.6|15442.1|15442.2|15440.7|95
1652713460000|2022-05-16 15:04:20|15443.6|15442.1|15442.2|15440.7|15443.6|15442.1|15441.9|15440.4|60
1652713470000|2022-05-16 15:04:30|15443.6|15442.1|15443.6|15442.1|15444|15442.1|15442.2|15440.4|40
1652713480000|2022-05-16 15:04:40|15443.2|15441.1|15441.2|15439.7|15443.6|15442.1|15441.2|15439.7|137
1652713490000|2022-05-16 15:04:50|15441|15439.5|15441.2|15439.7|15442.2|15440.7|15441|15439.5|130
1652713500000|2022-05-16 15:05:00|15442.2|15440.7|15442.2|15440.7|15443.6|15442.1|15441.2|15439.7|129
1652713510000|2022-05-16 15:05:10|15442|15440.5|15441.2|15439.7|15442.6|15440.7|15441.2|15439.7|56
1652713520000|2022-05-16 15:05:20|15442.2|15440.7|15442.2|15440.7|15442.6|15440.7|15441.2|15439.7|43
1652713530000|2022-05-16 15:05:30|15443.6|15442.1|15442.2|15440.7|15443.6|15442.1|15441.9|15439.7|24
1652713540000|2022-05-16 15:05:40|15441.6|15440.1|15441.2|15439.7|15442.2|15440.1|15440.2|15438.7|302
1652713550000|2022-05-16 15:05:50|15442.2|15440.7|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|60
1652713560000|2022-05-16 15:06:00|15442.2|15440.7|15441.2|15438.7|15442.2|15440.7|15440.2|15438.7|101
1652713570000|2022-05-16 15:06:10|15440.2|15439.7|15440.2|15438.7|15441.2|15439.7|15440.2|15438.7|44
1652713580000|2022-05-16 15:06:20|15439.2|15437.7|15440.3|15438.8|15441.3|15439.8|15439.2|15437.7|232
1652713590000|2022-05-16 15:06:30|15440.9|15438.4|15440.3|15438.8|15441.3|15439.1|15439.3|15437.8|148
1652713600000|2022-05-16 15:06:40|15439.6|15438.1|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|8
1652713610000|2022-05-16 15:06:50|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|67
1652713620000|2022-05-16 15:07:00|15438.3|15436.8|15438.3|15436.8|15438.6|15437.1|15438.3|15436.8|51
1652713630000|2022-05-16 15:07:10|15437.5|15436|15437.3|15435.8|15438.6|15436.8|15437.3|15435.8|120
1652713640000|2022-05-16 15:07:20|15436.6|15434.8|15436.3|15434.8|15436.6|15435.8|15436.3|15434.8|54
1652713650000|2022-05-16 15:07:30|15435.3|15433.8|15435.3|15433.8|15436.3|15434.8|15435.3|15433.8|152
1652713660000|2022-05-16 15:07:40|15436.3|15434.8|15436.3|15433.8|15436.6|15434.8|15436.3|15433.8|20
1652713670000|2022-05-16 15:07:50||15434.8||15433.8||15434.8||15433.8|7
1652713680000|2022-05-16 15:08:00|15435.6|15434.1|15434.3|15432.8|15435.6|15434.1|15434.3|15432.8|181
1652713690000|2022-05-16 15:08:10|15434.9|15433.4|15434.3|15432.8|15435.6|15433.8|15434.3|15432.8|311
1652713700000|2022-05-16 15:08:20|15435.3|15433.8|15435.3|15433.8|15435.6|15433.8|15434.3|15432.8|48
1652713710000|2022-05-16 15:08:30|15434.3|15432.8|15432.3|15430.8|15434.3|15433.8|15432.3|15430.8|224
1652713720000|2022-05-16 15:08:40|15433.3|15431.8|15433.3|15430.8|15433.6|15431.8|15432.9|15430.4|47
1652713730000|2022-05-16 15:08:50|15432.6|15431.1|15433.3|15431.8|15433.6|15431.8|15432.3|15430.4|103
1652713740000|2022-05-16 15:09:00|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|130
1652713750000|2022-05-16 15:09:10|||||||||3
1652713760000|2022-05-16 15:09:20|15435.3|15433.8|15435.3|15433.8|15436.3|15434.8|15435.3|15433.8|55
1652713770000|2022-05-16 15:09:30|15436.3|15433.4|15434.5|15433|15436.3|15433.4|15434.5|15433|89
1652713780000|2022-05-16 15:09:40|15435.5|15433.6|15435.5|15434|15435.5|15434|15435.1|15433|27
1652713790000|2022-05-16 15:09:50|15434.5|15433|15434.5|15433|15435.5|15434|15434.5|15433|34
1652713800000|2022-05-16 15:10:00|15435.5|15434|15435.5|15433|15435.9|15434|15434.5|15432.6|114
1652713810000|2022-05-16 15:10:10|15437.3|15434|15435.9|15434.4|15437.3|15434.8|15435.9|15434|170
1652713820000|2022-05-16 15:10:20|15437.3|15435.8|15438.3|15436.8|15439|15437.5|15436.9|15434.4|69
1652713830000|2022-05-16 15:10:30|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|46
1652713840000|2022-05-16 15:10:40|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|30
1652713850000|2022-05-16 15:10:50|15439.3|15437.8|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|91
1652713860000|2022-05-16 15:11:00|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|50
1652713870000|2022-05-16 15:11:10|15440.3|15438.8|15439.3|15437.8|15440.3|15438.8|15438.3|15436.8|105
1652713880000|2022-05-16 15:11:20|||||||||33
1652713890000|2022-05-16 15:11:30|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|33
1652713900000|2022-05-16 15:11:40|15439.3|15437.8|15440.3|15437.8|15440.3|15438.8|15439.3|15437.8|74
1652713910000|2022-05-16 15:11:50|15440.6|15438.1|15440.3|15438.8|15440.6|15438.8|15439.3|15437.4|33
1652713920000|2022-05-16 15:12:00|15439.3|15437.8|15439.3|15437.8|15440.3|15438.8|15439|15437.5|138
1652713930000|2022-05-16 15:12:10|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|17
1652713940000|2022-05-16 15:12:20|15441.3||15440.3||15441.3||15440.3||28
1652713950000|2022-05-16 15:12:30|||||||||5
1652713960000|2022-05-16 15:12:40|||||||||52
1652713970000|2022-05-16 15:12:50|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|48
1652713980000|2022-05-16 15:13:00|15438.3|15436.8|15440.3|15438.8|15440.3|15438.8|15438.3|15436.8|185
1652713990000|2022-05-16 15:13:10|||||||||9
1652714000000|2022-05-16 15:13:20|||||||||44
1652714010000|2022-05-16 15:13:30|15441.3|15439.8|15441.3|15439.8|15442.3|15440.8|15441.3|15439.8|270
1652714020000|2022-05-16 15:13:40|15442.3|15440.4|15442.3|15440.8|15442.3|15440.8|15441.9|15440.4|76
1652714030000|2022-05-16 15:13:50|15441.3|15439.8|15442.3|15439.8|15442.3|15440.8|15441.3|15439.8|88
1652714040000|2022-05-16 15:14:00|15441.3|15440.8|15442.3|15440.8|15442.3|15440.8|15441.3|15439.8|58
1652714050000|2022-05-16 15:14:10|15441.3|15439.8|15443.6|15442.1|15443.6|15442.1|15441.3|15439.4|60
1652714060000|2022-05-16 15:14:20|15444.6|15443.1|15444.6|15443.1|15445|15443.1|15443.6|15442.1|58
1652714070000|2022-05-16 15:14:30|15443.6|15442.1|15442.3|15440.8|15443.6|15442.1|15442.3|15440.8|112
1652714080000|2022-05-16 15:14:40|15443.3|15441.8|15443.6|15442.1|15443.6|15442.1|15442.3|15440.8|262
1652714090000|2022-05-16 15:14:50|15442.6|15441.1|15441.3|15439.8|15443.6|15442.1|15441.3|15439.8|500
1652714100000|2022-05-16 15:15:00|15442.3|15440.8|15441.3|15439.8|15443.6|15442.1|15441.3|15439.8|264
1652714110000|2022-05-16 15:15:10|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|242
1652714120000|2022-05-16 15:15:20|||||||||35
1652714130000|2022-05-16 15:15:30|15443|15441.5|15445.6|15444.1|15445.6|15444.1|15443|15441.5|731
1652714140000|2022-05-16 15:15:40|15446.6|15444.5|15446.6|15445.1|15446.6|15445.1|15445.6|15444.1|109
1652714150000|2022-05-16 15:15:50|15446.9|15445.4|15447.6|15445.1|15447.6|15446.1|15446.6|15444.8|132
1652714160000|2022-05-16 15:16:00|15446.6|15446.1|15446.6|15445.1|15448.6|15447.1|15446.6|15445.1|309
1652714170000|2022-05-16 15:16:10|15447.6|15445.5|15446.6|15445.1|15448.6|15447.1|15446.6|15445.1|65
1652714180000|2022-05-16 15:16:20|15447.6|15445.8|15446.6|15445.1|15447.6|15445.8|15445.6|15444.1|135
1652714190000|2022-05-16 15:16:30|15446|15444.1|15446.6|15445.1|15447.6|15446.1|15445.6|15443.8|69
1652714200000|2022-05-16 15:16:40|15445.6|15444.1|15445.6|15444.1|15445.6|15444.1|15445.6|15444.1|130
1652714210000|2022-05-16 15:16:50|15445|15443.5|15444.6|15443.1|15445|15443.5|15444.6|15443.1|169
1652714220000|2022-05-16 15:17:00|15444.4|15442.9|15444.6|15443.1|15444.6|15443.1|15444.4|15442.9|97
1652714230000|2022-05-16 15:17:10|15443.6|15442.1|15443.6|15442.1|15443.6|15442.1|15443.6|15442.1|70
1652714240000|2022-05-16 15:17:20|||||||||121
1652714250000|2022-05-16 15:17:30|15444.6|15443.1|15445.6|15444.1|15445.6|15444.1|15444.6|15443.1|18
1652714260000|2022-05-16 15:17:40|15444.6|15443.1|15445.6|15444.1|15445.6|15444.1|15444.6|15442.8|23
1652714270000|2022-05-16 15:17:50|15444.6|15443.1|15442.3|15440.8|15444.6|15443.1|15442.3|15440.8|120
1652714280000|2022-05-16 15:18:00|15441.3|15439.8|15442.3|15440.8|15442.3|15440.8|15441.3|15439.8|23
1652714290000|2022-05-16 15:18:10|15441.3|15439.8|15441.3|15439.8|15441.3|15440.8|15441.3|15439.8|15
1652714300000|2022-05-16 15:18:20|15441.9|15440.4|15442.3|15440.8|15442.3|15440.8|15441.9|15440.4|37
1652714310000|2022-05-16 15:18:30|15443.3|15441.8|15443.6|15442.1|15443.6|15442.1|15443.3|15441.1|70
1652714320000|2022-05-16 15:18:40|||||||||127
1652714330000|2022-05-16 15:18:50|15443.3|15441.8|15443.6|15442.1|15443.6|15442.1|15443.3|15441.8|5
1652714340000|2022-05-16 15:19:00|15442.3|15439.8|15439.3|15437.8|15442.6|15441.1|15439.3|15437.8|385
1652714350000|2022-05-16 15:19:10|15438.9|15437.4|15439.3|15437.8|15439.3|15437.8|15438.9|15437.4|33
1652714360000|2022-05-16 15:19:20|15440.3|15438.8|15442.3|15439.8|15442.3|15440.8|15440.3|15438.8|110
1652714370000|2022-05-16 15:19:30|15441.3|15440.8|15440.3|15438.8|15442.3|15440.8|15440.3|15438.8|90
1652714380000|2022-05-16 15:19:40|15441.3|15438.4|15439.3|15437.8|15441.3|15438.8|15439.3|15437.8|24
1652714390000|2022-05-16 15:19:50|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|31
1652714400000|2022-05-16 15:20:00|15440.5|15439|15440.5|15439|15441.3|15439.8|15440.3|15438.8|198
1652714410000|2022-05-16 15:20:10|15441.3|15439.8|15442.3|15440.8|15442.3|15440.8|15441.3|15439.8|69
1652714420000|2022-05-16 15:20:20|||||||||29
1652714430000|2022-05-16 15:20:30|15443.6|15442.1|15444.6|15443.1|15444.6|15443.1|15443.6|15442.1|46
1652714440000|2022-05-16 15:20:40|15445.6|15444.1|15444.6|15443.1|15445.6|15444.1|15444.6|15443.1|55
1652714450000|2022-05-16 15:20:50|15443.6|15442.1|15445.6|15444.1|15445.6|15444.1|15443.6|15442.1|110
1652714460000|2022-05-16 15:21:00|15446.6|15445.1|15446.6|15444.1|15446.6|15445.1|15445.6|15444.1|225
1652714470000|2022-05-16 15:21:10|15446.3|15443.8|15445.6|15444.1|15446.6|15445.1|15445.6|15443.8|35
1652714480000|2022-05-16 15:21:20|||||||||8
1652714490000|2022-05-16 15:21:30|||||||||6
1652714500000|2022-05-16 15:21:40|15446.6|15445.1|15446.6|15445.1|15446.6|15445.1|15446.6|15444.1|64
1652714510000|2022-05-16 15:21:50|15445.6|15444.1|15444.6|15443.1|15445.6|15444.1|15443.6|15442.1|68
1652714520000|2022-05-16 15:22:00|15445.3|15442.8|15444.6|15443.1|15446|15444.1|15444.6|15442.8|84
1652714530000|2022-05-16 15:22:10|||||||||15
1652714540000|2022-05-16 15:22:20|15443.6|15442.1|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|130
1652714550000|2022-05-16 15:22:30|15444.3|15441.8|15444.6|15443.1|15444.6|15443.1|15443.6|15441.8|151
1652714560000|2022-05-16 15:22:40|||||||||176
1652714570000|2022-05-16 15:22:50|15443.6|15442.1|15446.6|15445.1|15446.6|15445.1|15443.6|15442.1|166
1652714580000|2022-05-16 15:23:00|15447.6|15446.1|15446.6|15445.1|15447.6|15446.1|15446.6|15445.1|92
1652714600000|2022-05-16 15:23:20|15447.6|15446.1|15445.6|15444.1|15447.6|15446.1|15445.6|15444.1|148
1652714610000|2022-05-16 15:23:30|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|15444.3|15442.1|18
1652714620000|2022-05-16 15:23:40|15445.6|15443.5|15444.6|15443.1|15445.6|15444.1|15444.6|15443.1|157
1652714630000|2022-05-16 15:23:50|15445|15443.5|15445.6|15444.1|15446|15444.1|15445|15443.1|73
1652714640000|2022-05-16 15:24:00|15444.6|15443.1|15445.6|15444.1|15445.6|15444.1|15444.6|15442.8|87
1652714650000|2022-05-16 15:24:10|15446.6|15445.1|15446.6|15445.1|15448|15445.5|15446.3|15444.1|28
1652714660000|2022-05-16 15:24:20|||||||||1
1652714670000|2022-05-16 15:24:30|15445.6|15444.1|15446.6|15445.1|15446.6|15445.1|15445.6|15444.1|45
1652714680000|2022-05-16 15:24:40|15445.6|15444.1|15446.6|15445.1|15446.6|15445.1|15445.6|15444.1|25
1652714700000|2022-05-16 15:25:00|15447|15445.5|15446.6|15445.1|15447|15445.5|15446.6|15445.1|44
1652714710000|2022-05-16 15:25:10|15447.4|15445.9|15446.6|15445.1|15448.6|15446.1|15446.6|15445.1|187
1652714720000|2022-05-16 15:25:20|15445.6|15444.1|15446.6|15445.1|15446.6|15445.1|15445.6|15444.1|4592
1652714730000|2022-05-16 15:25:30|15447.6|15446.1|15448|15445.5|15448|15446.1|15446.6|15445.1|38
1652714740000|2022-05-16 15:25:40|15447.6|15446.1|15447.6|15446.1|15448.6|15447.1|15446.6|15445.1|357
1652714750000|2022-05-16 15:25:50|15448.3|15445.8|15447.6|15446.1|15448.6|15447.1|15447.6|15445.8|188
1652714760000|2022-05-16 15:26:00|15446.8|15445.1|15446.6|15445.1|15446.8|15445.3|15446.6|15445.1|105
1652714770000|2022-05-16 15:26:10|15447|15445.5|15446.6|15445.1|15447|15445.5|15446.6|15445.1|16
1652714780000|2022-05-16 15:26:20|15445.9|15444.4|15445.6|15444.1|15447|15445.1|15445.6|15444.1|132
1652714790000|2022-05-16 15:26:30|15445.3|15443.8|15443.6|15442.1|15445.3|15443.8|15443.6|15442.1|115
1652714800000|2022-05-16 15:26:40|15444.6|15443.1|15443.6|15442.1|15444.6|15443.1|15443.6|15441.8|23
1652714810000|2022-05-16 15:26:50|15442.6|15441.1|15443.6|15442.1|15443.6|15442.1|15442.3|15440.8|148
1652714820000|2022-05-16 15:27:00|15444.3|15441.8|15444.6|15443.1|15444.6|15443.1|15443.6|15441.8|79
1652714830000|2022-05-16 15:27:10|15443.6|15442.1|15444.6|15443.1|15444.6|15443.1|15443.6|15442.1|11
1652714840000|2022-05-16 15:27:20|15443.6|15442.1|15445.6|15444.1|15445.6|15444.1|15443.6|15442.1|458
1652714850000|2022-05-16 15:27:30|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|96
1652714860000|2022-05-16 15:27:40|15444|15442.5|15443.6|15442.1|15444.6|15442.5|15442.3|15440.8|132
1652714870000|2022-05-16 15:27:50|15442.6|15441.1|15442.3|15440.8|15442.6|15441.1|15441.3|15439.8|123
1652714880000|2022-05-16 15:28:00|||||||||16
1652714890000|2022-05-16 15:28:10|15443.3|15441.1|15443.6|15441.1|15443.6|15441.5|15442.3|15440.4|123
1652714900000|2022-05-16 15:28:20|15442.3|15440.8|15442.3|15440.8|15442.9|15440.8|15441.3|15439.8|120
1652714910000|2022-05-16 15:28:30|15441.3|15439.8|15441.3|15439.8|15443.3|15440.8|15441.3|15439.4|111
1652714920000|2022-05-16 15:28:40|15441.9|15439.4|15441.3|15439.8|15442.3|15440.1|15441.3|15439.4|15
1652714930000|2022-05-16 15:28:50|15440.3|15438.8|15441.3|15439.8|15442.3|15440.8|15440.3|15438.8|102
1652714940000|2022-05-16 15:29:00|||||||||7
1652714950000|2022-05-16 15:29:10|15440.3|15438.8|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|76
1652714960000|2022-05-16 15:29:20|15441.3|15439.8|15441.3|15439.8|15441.3|15439.8|15441.3|15439.8|28
1652714970000|2022-05-16 15:29:30|15441|15439.5|15441.3|15439.8|15441.3|15439.8|15440.3|15438.8|29
1652714980000|2022-05-16 15:29:40|15440.3|15438.8|15440.3|15438.8|15441.3|15438.8|15439.3|15437.8|125
1652714990000|2022-05-16 15:29:50|15439.3|15437.8|15440.3|15438.8|15440.6|15438.8|15439.3|15437.8|65
1652715000000|2022-05-16 15:30:00|||||||||53
1652715010000|2022-05-16 15:30:10|15441.3|15439.8|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|47
1652715020000|2022-05-16 15:30:20|15439.3|15437.8|15441.3|15439.8|15441.3|15439.8|15439.3|15437.8|67
1652715030000|2022-05-16 15:30:30|||||||||56
1652715050000|2022-05-16 15:30:50|||||||||1
1652715060000|2022-05-16 15:31:00|15440.3|15438.8|15441.3|15439.8|15441.3|15439.8|15440.3|15438.8|120
1652715070000|2022-05-16 15:31:10|||||||||333
1652715080000|2022-05-16 15:31:20|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|55
1652715090000|2022-05-16 15:31:30|15441.3|15439.8|15442.3|15440.8|15442.3|15440.8|15441.3|15439.8|121
1652715100000|2022-05-16 15:31:40|15443.3|15441.8|15442.3|15440.8|15443.6|15442.1|15442.3|15440.4|107
1652715110000|2022-05-16 15:31:50|15443.3|15441.1|15443.6|15442.1|15443.6|15442.1|15442.3|15440.8|123
1652715120000|2022-05-16 15:32:00|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|15443.6|15441.8|83
1652715130000|2022-05-16 15:32:10|15443.6|15442.1|15443.6|15442.1|15444.4|15442.9|15443.6|15442.1|8
1652715140000|2022-05-16 15:32:20|15444|15442.5|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|131
1652715150000|2022-05-16 15:32:30|15444.6|15442.5|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|50
1652715160000|2022-05-16 15:32:40|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|1
1652715170000|2022-05-16 15:32:50|15443.6|15442.1|15444.6|15443.1|15444.6|15443.1|15443.6|15441.8|88
1652715180000|2022-05-16 15:33:00|15444.3|15442.1|15444.6|15443.1|15444.6|15443.1|15443.6|15441.8|116
1652715190000|2022-05-16 15:33:10|15445.6|15443.8|15445.6|15444.1|15445.6|15444.1|15444.6|15443.1|114
1652715200000|2022-05-16 15:33:20|15444.6|15443.1|15444.6|15443.1|15445.6|15444.1|15444.6|15443.1|32
1652715210000|2022-05-16 15:33:30|||||||||11
1652715220000|2022-05-16 15:33:40|15445.6|15444.1|15446.6|15445.1|15446.6|15445.1|15445.6|15444.1|375
1652715230000|2022-05-16 15:33:50|15445.6|15444.1|15445.6|15444.1|15446.6|15445.1|15445.6|15444.1|94
1652715240000|2022-05-16 15:34:00|||||||||71
1652715250000|2022-05-16 15:34:10|15446.6|15445.1|15445.6|15444.1|15446.6|15445.1|15445.6|15444.1|68
1652715260000|2022-05-16 15:34:20|15446|15443.5|15444.6|15443.1|15446|15444.1|15444.6|15443.1|76
1652715270000|2022-05-16 15:34:30|15444.4|15442.9|15443.6|15442.1|15444.4|15442.9|15442.3|15440.8|146
1652715280000|2022-05-16 15:34:40|15444.6|15443.1|15444.6|15443.1|15445.6|15444.1|15444.6|15443.1|49
1652715290000|2022-05-16 15:34:50|15445.6|15444.1|15447.6|15445.1|15448|15446.1|15445.6|15444.1|223
1652715300000|2022-05-16 15:35:00|15447.3|15444.8|15447.6|15446.1|15448|15446.1|15446.6|15444.8|56
1652715310000|2022-05-16 15:35:10|15447.3|15445.8|15446.6|15445.1|15448|15446.1|15446.6|15445.1|54
1652715320000|2022-05-16 15:35:20|15447|15445.5|15446.6|15444.1|15447.6|15445.5|15446.6|15444.1|43
1652715330000|2022-05-16 15:35:30|15446.3|15444.8|15447.6|15446.1|15447.6|15446.1|15446.3|15444.8|5
1652715340000|2022-05-16 15:35:40|||||||||1
1652715350000|2022-05-16 15:35:50|15448.6|15447.1|15448.6|15447.1|15449.6|15447.5|15448.6|15446.1|60
1652715360000|2022-05-16 15:36:00|15449.6|15448.1|15449.6|15448.1|15449.6|15448.1|15448.6|15448.1|125
1652715370000|2022-05-16 15:36:10|||||||||20
1652715380000|2022-05-16 15:36:20|15450.6|15448.5|15449.6|15448.1|15450.6|15448.5|15449.6|15448.1|32
1652715390000|2022-05-16 15:36:30|15448.6|15447.1|15449.6|15448.1|15449.6|15448.1|15448.6|15447.1|74
1652715410000|2022-05-16 15:36:50|15449.3|15447.8|15450.3|15448.8|15450.3|15448.8|15449.3|15447.8|126
1652715420000|2022-05-16 15:37:00|15450.6|15448.1|15450.3|15448.8|15450.6|15448.8|15449.3|15447.8|24
1652715430000|2022-05-16 15:37:10|15449.3|15447.8|15450.3|15448.8|15450.3|15448.8|15449.3|15447.8|10
1652715440000|2022-05-16 15:37:20|||||||||379
1652715450000|2022-05-16 15:37:30|15449.3|15447.8|15450.3|15448.8|15450.3|15448.8|15449.3|15447.8|33
1652715460000|2022-05-16 15:37:40|||||||||2
1652715470000|2022-05-16 15:37:50|||||||||5
1652715480000|2022-05-16 15:38:00|15449.9|15447.8|15449.3|15447.8|15450.6|15448.8|15449.3|15447.8|48
1652715490000|2022-05-16 15:38:10|||||||||10
1652715500000|2022-05-16 15:38:20|||||||||32
1652715510000|2022-05-16 15:38:30|15450.3|15448.8|15452|15450.5|15452|15450.5|15450.3|15448.8|15
1652715520000|2022-05-16 15:38:40|15451.6|15449.1|15452|15449.5|15452|15450.5|15451.3|15449.1|28
1652715530000|2022-05-16 15:38:50||15450.5||15450.5||15450.5||15450.5|78
1652715540000|2022-05-16 15:39:00|15451.4|15449.9|15452.6|15451.1|15452.6|15451.1|15451.4|15449.9|87
1652715550000|2022-05-16 15:39:10|15452|15450.5|15452|15450.5|15452.6|15451.1|15452|15450.1|52
1652715560000|2022-05-16 15:39:20|15451.6|15450.1|15450.6|15449.1|15452|15450.5|15450.6|15449.1|44
1652715570000|2022-05-16 15:39:30|15450|15448.5|15449.6|15448.1|15450|15448.5|15449.6|15448.1|64
1652715580000|2022-05-16 15:39:40|15450.6|15449.1|15450.6|15449.1|15450.6|15449.1|15449.6|15448.1|91
1652715590000|2022-05-16 15:39:50|15450.4|15448.9|15449.6|15448.1|15450.4|15448.9|15449.6|15448.1|9
1652715600000|2022-05-16 15:40:00|15448.6|15447.1|15449.6|15448.1|15449.6|15448.1|15448.6|15447.1|47
1652715610000|2022-05-16 15:40:10|15450.6|15448.8|15450.6|15449.1|15450.6|15449.1|15449.6|15448.1|30
1652715620000|2022-05-16 15:40:20|15449.6|15448.1|15449.6|15448.1|15449.6|15448.1|15449.6|15448.1|18
1652715630000|2022-05-16 15:40:30|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|66
1652715640000|2022-05-16 15:40:40|15449.6|15448.1|15448.6|15447.1|15449.6|15448.1|15448.6|15447.1|60
1652715650000|2022-05-16 15:40:50|15449.6|15448.1|15448.6|15447.1|15450|15448.1|15448.6|15447.1|24
1652715660000|2022-05-16 15:41:00|15448.9|15447.4|15448.6|15447.1|15449.6|15448.1|15448.6|15447.1|46
1652715670000|2022-05-16 15:41:10|15447.6|15446.1|15448.6|15447.1|15448.6|15447.1|15447.6|15446.1|14
1652715680000|2022-05-16 15:41:20|15447.6|15446.1|15447.6|15446.1|15448.6|15447.1|15447.6|15446.1|55
1652715690000|2022-05-16 15:41:30|15446.6|15445.1|15446.6|15445.1|15446.6|15445.1|15445.6|15444.1|173
1652715700000|2022-05-16 15:41:40|15447.6|15445.8|15447.6|15446.1|15448|15446.1|15446.6|15445.1|114
1652715710000|2022-05-16 15:41:50|15447.3|15445.1|15447.6|15446.1|15447.6|15446.1|15447.3|15445.1|14
1652715720000|2022-05-16 15:42:00|15447.3|15445.8|15446.6|15444.1|15447.6|15446.1|15446.4|15444.1|93
1652715730000|2022-05-16 15:42:10||15445.1||15445.1||15445.1||15445.1|9
1652715750000|2022-05-16 15:42:30|15445.9|15444.4|15446.6|15445.1|15446.6|15445.1|15445.9|15444.4|124
1652715760000|2022-05-16 15:42:40|15445.6|15444.1|15446.6|15444.1|15446.6|15445.1|15445.6|15443.8|103
1652715770000|2022-05-16 15:42:50|15446|15444.5|15446.6|15445.1|15448|15446.1|15445.6|15443.8|108
1652715780000|2022-05-16 15:43:00|15445.6|15444.1|15445.6|15444.1|15445.6|15444.1|15445.6|15444.1|101
1652715790000|2022-05-16 15:43:10|15444.6|15443.1|15445.6|15444.1|15446|15444.1|15444.6|15443.1|59
1652715800000|2022-05-16 15:43:20|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|35
1652715810000|2022-05-16 15:43:30|15443.6|15442.1|15444.6|15442.1|15444.6|15443.1|15443.6|15441.8|101
1652715820000|2022-05-16 15:43:40|15443.6||15443.6||15444.6||15443.6||24
1652715830000|2022-05-16 15:43:50|15444.6|15443.1|15444.6|15443.1|15445.6|15443.1|15444.6|15443.1|43
1652715840000|2022-05-16 15:44:00|15445.6|15444.1|15447.6|15446.1|15447.6|15446.1|15445.6|15444.1|97
1652715850000|2022-05-16 15:44:10|15448.6|15447.1|15449.6|15448.1|15449.6|15448.1|15448.6|15447.1|234
1652715860000|2022-05-16 15:44:20|15448.6|15447.1|15448.6|15447.1|15449.6|15447.4|15448.6|15447.1|154
1652715870000|2022-05-16 15:44:30|15447.6|15446.1|15447.6|15446.1|15447.6|15446.1|15447.6|15446.1|406
1652715880000|2022-05-16 15:44:40|15446.6|15445.1|15446|15444.5|15448|15446.1|15445.6|15444.1|57
1652715890000|2022-05-16 15:44:50|15445.6|15444.1|15446.6|15445.1|15446.6|15445.1|15445.6|15444.1|29
1652715900000|2022-05-16 15:45:00|15445.6|15444.1|15447.6|15446.1|15448.6|15447.1|15445.6|15444.1|39
1652715910000|2022-05-16 15:45:10|15448.6|15447.1|15447.6|15446.1|15448.6|15447.1|15447.6|15446.1|37
1652715920000|2022-05-16 15:45:20|||||||||3
1652715940000|2022-05-16 15:45:40|||||||||51
1652715950000|2022-05-16 15:45:50|15446.6|15445.1|15445.6|15444.1|15446.6|15445.1|15445.6|15444.1|88
1652715960000|2022-05-16 15:46:00|15446.6|15445.1|15446.6|15445.1|15446.6|15445.1|15446.6|15445.1|14
1652715970000|2022-05-16 15:46:10|||||||||27
1652715980000|2022-05-16 15:46:20|15445.6|15444.1|15445.6|15444.1|15446.6|15445.1|15445.6|15444.1|26
1652715990000|2022-05-16 15:46:30||15443.1||15444.1||15444.1||15443.1|129
1652716000000|2022-05-16 15:46:40|15446|15443.5|15444.6|15443.1|15446|15444.1|15444.6|15443.1|22
1652716010000|2022-05-16 15:46:50|15445.6|15444.1|15444.6|15443.1|15445.6|15444.1|15444.6|15442.8|35
1652716020000|2022-05-16 15:47:00|15445.4|15443.9|15445.6|15444.1|15445.6|15444.1|15445.4|15443.9|5
1652716030000|2022-05-16 15:47:10|15446|15444.5|15447.6|15445.1|15447.6|15445.1|15446|15444.5|96
1652716040000|2022-05-16 15:47:20|15446.6||15446.6||15446.6||15446.6||55
1652716050000|2022-05-16 15:47:30|15445.9|15444.4|15445.6|15444.1|15445.9|15444.4|15445.6|15444.1|68
1652716070000|2022-05-16 15:47:50|15445.9|15444.4|15445.6|15444.1|15446.6|15445.1|15445.6|15444.1|47
1652716080000|2022-05-16 15:48:00|15444.6|15443.1|15445.6|15444.1|15445.6|15444.1|15444.6|15442.8|50
1652716090000|2022-05-16 15:48:10|15445.3|15443.8|15445.6|15444.1|15445.6|15444.1|15445.3|15443.1|19
1652716100000|2022-05-16 15:48:20|15443.6|15442.1|15443.6|15442.1|15444.6|15442.9|15443.6|15441.8|230
1652716110000|2022-05-16 15:48:30|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|55
1652716120000|2022-05-16 15:48:40|15441.9|15440.4|15442.3|15439.8|15442.6|15440.8|15441.9|15439.8|123
1652716130000|2022-05-16 15:48:50||15440.8||15440.8||15440.8||15440.8|1
1652716140000|2022-05-16 15:49:00|15443.3|15441.8|15443.6|15441.1|15443.6|15442.1|15443.3|15441.1|78
1652716150000|2022-05-16 15:49:10|15443|15441.5|15442.9|15441.4|15443.6|15442.1|15442.9|15441.1|1
1652716160000|2022-05-16 15:49:20|15442.5|15441|15442.9|15441.4|15442.9|15441.4|15442.3|15440.4|33
1652716170000|2022-05-16 15:49:30|15442.5|15441|15442.3|15440.8|15442.9|15441.4|15442.3|15440.4|66
1652716180000|2022-05-16 15:49:40|15442.9|15441.4|15442.3|15440.8|15442.9|15441.4|15442.3|15440.8|23
1652716190000|2022-05-16 15:49:50|15442.9|15440.4|15442.3|15440.8|15442.9|15441.4|15442.3|15440.4|24
1652716200000|2022-05-16 15:50:00|||||||||31
1652716210000|2022-05-16 15:50:10|15441.3|15439.8|15441.3|15439.8|15442.3|15440.1|15441.3|15439.8|417
1652716220000|2022-05-16 15:50:20|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15441.3|15440.8|68
1652716230000|2022-05-16 15:50:30|15441.3|15439.8|15442.3|15440.8|15442.3|15440.8|15441.3|15439.8|101
1652716240000|2022-05-16 15:50:40|15441.3|15439.8|15441.3|15439.8|15441.3|15439.8|15441.3|15439.8|2
1652716250000|2022-05-16 15:50:50|15440.3|15438.8|15440.3|15438.8|15441.3|15438.8|15440.3|15438.4|6
1652716260000|2022-05-16 15:51:00|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|165
1652716270000|2022-05-16 15:51:10|||||||||14
1652716280000|2022-05-16 15:51:20|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|37
1652716290000|2022-05-16 15:51:30|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|40
1652716300000|2022-05-16 15:51:40|15436.6|15435.1|15437.3|15435.8|15437.3|15435.8|15436.6|15434.4|44
1652716310000|2022-05-16 15:51:50|15437.5|15436|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|73
1652716320000|2022-05-16 15:52:00|||||||||16
1652716330000|2022-05-16 15:52:10|15439.3|15437.8|15438.3|15436.8|15439.3|15437.8|15438.3|15436.4|33
1652716340000|2022-05-16 15:52:20|||||||||1
1652716350000|2022-05-16 15:52:30|||||||||1
1652716360000|2022-05-16 15:52:40|||||||||23
1652716370000|2022-05-16 15:52:50|15439|15437.5|15438.3|15436.8|15439|15437.5|15438.3|15436.8|86
1652716380000|2022-05-16 15:53:00|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|22
1652716390000|2022-05-16 15:53:10|15438.5|15437|15439.3|15437.8|15439.3|15437.8|15438.3|15436.8|8
1652716400000|2022-05-16 15:53:20|15440.3|15438.4|15439.3|15437.8|15440.3|15438.8|15439.3|15437.8|7
1652716410000|2022-05-16 15:53:30|15440.6|15438.1|15439.3|15437.8|15440.6|15438.8|15439.3|15437.8|17
1652716420000|2022-05-16 15:53:40|||||||||10
1652716440000|2022-05-16 15:54:00|15438.3|15436.8|15439.3|15437.8|15439.3|15437.8|15438.3|15436.8|85
1652716450000|2022-05-16 15:54:10|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|49
1652716460000|2022-05-16 15:54:20|15437.9|15436.4|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|117
1652716470000|2022-05-16 15:54:30|||||||||20
1652716480000|2022-05-16 15:54:40|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15437.3|15436.8|16
1652716490000|2022-05-16 15:54:50|15439.3|15437.8|15439.3|15437.8|15439.6|15437.8|15438.9|15436.8|18
1652716500000|2022-05-16 15:55:00|15438.3|15436.8|15437.3|15435.8|15438.6|15436.8|15437.3|15435.8|88
1652716510000|2022-05-16 15:55:10|||||||||6
1652716520000|2022-05-16 15:55:20|||||||||18
1652716530000|2022-05-16 15:55:30|15438.3||15437.3||15438.3||15437.3||9
1652716540000|2022-05-16 15:55:40|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|9
1652716550000|2022-05-16 15:55:50|||||||||13
1652716560000|2022-05-16 15:56:00|15437.9|15435.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|25
1652716570000|2022-05-16 15:56:10|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|53
1652716580000|2022-05-16 15:56:20|||||||||1
1652716590000|2022-05-16 15:56:30|||||||||1
1652716600000|2022-05-16 15:56:40|||||||||3
1652716610000|2022-05-16 15:56:50|||||||||10
1652716620000|2022-05-16 15:57:00|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|52
1652716640000|2022-05-16 15:57:20|15439|15437.5|15439.3|15437.8|15439.3|15437.8|15439|15437.5|77
1652716650000|2022-05-16 15:57:30|||||||||2
1652716660000|2022-05-16 15:57:40|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|49
1652716670000|2022-05-16 15:57:50|15439.3|15437.8|15440.3|15438.8|15440.6|15438.8|15439.3|15437.8|396
1652716680000|2022-05-16 15:58:00|15439.3|15437.8|15440.3|15438.8|15440.3|15438.8|15438.3|15436.8|60
1652716690000|2022-05-16 15:58:10|15439.9|15437.8|15440.3|15438.8|15440.3|15438.8|15439.9|15437.8|8
1652716700000|2022-05-16 15:58:20|15439.6|15437.8|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|15
1652716710000|2022-05-16 15:58:30|15439.3|15437.8|15439.3|15437.8|15440.3|15438.1|15439.3|15437.8|1
1652716720000|2022-05-16 15:58:40|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|48
1652716730000|2022-05-16 15:58:50|15437.5|15436|15438.3|15436.8|15438.3|15436.8|15437.5|15435.8|110
1652716740000|2022-05-16 15:59:00|15438|15436.5|15438.3|15436.8|15438.3|15436.8|15437.3|15435.4|182
1652716750000|2022-05-16 15:59:10|15438.9|15437.4|15438.3|15436.8|15438.9|15437.4|15437.3|15435.8|218
1652716760000|2022-05-16 15:59:20|15437.3|15435.8|15437.3|15435.8|15438.3|15435.8|15437.3|15435.8|5
1652716770000|2022-05-16 15:59:30|15438.3||15438.3||15438.3||15438.3||0
1652716780000|2022-05-16 15:59:40|15439.3|15436.8|15438.3|15436.8|15439.3|15437.1|15438.3|15436.8|45
1652716800000|2022-05-16 16:00:00|15437.3|15435.8|15440.3|15438.8|15440.3|15438.8|15437.3|15435.4|339
1652716810000|2022-05-16 16:00:10|15441.3||15440.3||15441.3||15440.3||14
1652716820000|2022-05-16 16:00:20|15441.3|15439.8|15441.3|15439.8|15442.3|15440.8|15441.3|15439.8|113
1652716830000|2022-05-16 16:00:30|15442.3||15441.3||15442.3||15441.3||6
1652716840000|2022-05-16 16:00:40|15441.5|15440|15441.3|15439.8|15441.5|15440|15441.3|15439.8|71
1652716850000|2022-05-16 16:00:50|15440.3|15438.8|15439.3|15437.8|15440.3|15438.8|15439.3|15437.8|241
1652716860000|2022-05-16 16:01:00|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|62
1652716870000|2022-05-16 16:01:10|||||||||3
1652716880000|2022-05-16 16:01:20|15441.3|15439.8|15441.3|15439.8|15441.3|15439.8|15441.3|15439.8|13
1652716890000|2022-05-16 16:01:30|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|171
1652716900000|2022-05-16 16:01:40|15441.3|15439.8|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|452
1652716910000|2022-05-16 16:01:50|||||||||1
1652716920000|2022-05-16 16:02:00|||||||||41
1652716930000|2022-05-16 16:02:10|||||||||44
1652716940000|2022-05-16 16:02:20|15440.7|15438.2|15439.3|15437.8|15440.7|15438.2|15439.3|15437.8|41
1652716950000|2022-05-16 16:02:30|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|27
1652716970000|2022-05-16 16:02:50|15440|15438.5|15438.9|15437.4|15440|15438.5|15438.5|15436.8|132
1652716980000|2022-05-16 16:03:00|15439.3|15436.8|15440.3|15438.8|15440.3|15438.8|15438.9|15436.8|218
1652716990000|2022-05-16 16:03:10|15441.3|15439.8|15441.3|15439.8|15441.3|15439.8|15441.3|15439.8|316
1652717000000|2022-05-16 16:03:20|15442.3|15440.8|15443.7|15442.2|15443.7|15442.2|15442|15439.8|97
1652717010000|2022-05-16 16:03:30|15442.3|15440.8|15441.7|15440.2|15442.3|15440.8|15441.3|15439.8|36
1652717020000|2022-05-16 16:03:40|15442.3|15439.8|15441.3|15439.8|15442.3|15439.8|15441.3|15439.8|0
1652717030000|2022-05-16 16:03:50|||||||||33
1652717070000|2022-05-16 16:04:30|||||||||50
1652717080000|2022-05-16 16:04:40|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15441.3|15439.8|42
1652717090000|2022-05-16 16:04:50|||||||||146
1652717100000|2022-05-16 16:05:00|15441.3|15439.8|15441.3|15438.8|15441.3|15439.8|15440.3|15438.8|150
1652717110000|2022-05-16 16:05:10|15440.7|15439.2|15442.3|15439.8|15442.3|15440.2|15440.7|15439.2|13
1652717120000|2022-05-16 16:05:20|15441.7|15440.2|15441.3|15439.8|15442.3|15440.8|15441.3|15439.4|5
1652717130000|2022-05-16 16:05:30|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15439.8|18
1652717140000|2022-05-16 16:05:40|15443.7|15442.2|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|37
1652717150000|2022-05-16 16:05:50|15444.9|15443.4|15445.7|15444.2|15446.7|15444.2|15444.9|15443.4|71
1652717160000|2022-05-16 16:06:00|15446.7|15445.2|15446.7|15445.2|15446.7|15445.2|15445.7|15444.2|38
1652717170000|2022-05-16 16:06:10|||||||||15
1652717180000|2022-05-16 16:06:20|15447.7|15445.8|15446.7|15445.2|15448.7|15447.2|15446.7|15445.2|76
1652717190000|2022-05-16 16:06:30|||||||||3
1652717220000|2022-05-16 16:07:00||15444.2||15445.2||15445.2||15444.2|5
1652717230000|2022-05-16 16:07:10|15447.7|15445.5|15447.3|15444.8|15447.7|15445.5|15446.7|15444.8|25
1652717240000|2022-05-16 16:07:20|15447|15445.5|15444.7|15443.2|15447|15445.5|15444.7|15443.2|57
1652717250000|2022-05-16 16:07:30|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|223
1652717270000|2022-05-16 16:07:50|15442.3|15440.8|15441.3|15439.8|15444|15441.8|15441.3|15439.8|23
1652717280000|2022-05-16 16:08:00|15442.3||15441.3||15442.3||15441.3||145
1652717290000|2022-05-16 16:08:10|||||||||67
1652717300000|2022-05-16 16:08:20|15440.7|15439.2|15440.3|15438.8|15441.3|15439.2|15440.3|15438.8|142
1652717310000|2022-05-16 16:08:30|||||||||31
1652717320000|2022-05-16 16:08:40||15437.8||15437.8||15437.8||15437.8|2
1652717330000|2022-05-16 16:08:50|15440.7|15438.8|15440.3|15438.8|15440.7|15438.8|15439.9|15437.8|41
1652717340000|2022-05-16 16:09:00|15441.3|15439.8|15439.9|15438.4|15441.3|15439.8|15439.3|15437.8|43
1652717350000|2022-05-16 16:09:10|15440.3|15438.8|15438.3|15436.8|15440.3|15438.8|15438.3|15436.8|158
1652717360000|2022-05-16 16:09:20|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|105
1652717370000|2022-05-16 16:09:30|15438.3|15436.8|15438.3|15436.8|15438.9|15436.8|15438.3|15436.4|12
1652717380000|2022-05-16 16:09:40|15439.3|15437.8|15439.7|15437.2|15439.7|15437.8|15438.3|15436.8|30
1652717390000|2022-05-16 16:09:50|15439.3|15436.8|15439.3|15436.8|15439.7|15437.8|15438.3|15436.4|38
1652717400000|2022-05-16 16:10:00|15438.9|15437.4|15438.3|15436.8|15439.3|15437.8|15438.3|15436.8|45
1652717410000|2022-05-16 16:10:10|||||||||31
1652717430000|2022-05-16 16:10:30|||||||||13
1652717450000|2022-05-16 16:10:50|15437.7|15435.8|15438.3|15435.8|15438.8|15436.3|15437.7|15435.8|16
1652717460000|2022-05-16 16:11:00|15437.3|15436.8|15437.3|15435.8|15437.3|15436.8|15437.3|15435.8|60
1652717470000|2022-05-16 16:11:10|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|1
1652717480000|2022-05-16 16:11:20|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|54
1652717490000|2022-05-16 16:11:30|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|35
1652717500000|2022-05-16 16:11:40|15438|15436.5|15437.3|15435.8|15438|15436.5|15437.3|15435.8|46
1652717510000|2022-05-16 16:11:50|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|7
1652717520000|2022-05-16 16:12:00|15437.7|15435.8|15438.3|15435.8|15438.3|15436.2|15437.3|15435.4|20
1652717530000|2022-05-16 16:12:10|15437.9|15436.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|21
1652717540000|2022-05-16 16:12:20|||||||||2
1652717550000|2022-05-16 16:12:30|15436.9|15434.4|15439.3|15437.8|15439.3|15437.8|15436.9|15434.4|44
1652717560000|2022-05-16 16:12:40|15440.3|15438.8|15439.3|15437.8|15440.3|15438.8|15439.3|15437.8|91
1652717570000|2022-05-16 16:12:50|||||||||2
1652717580000|2022-05-16 16:13:00|||||||||13
1652717590000|2022-05-16 16:13:10|15438.3|15436.8|15439.3|15436.8|15439.3|15436.8|15438.3|15436.8|151
1652717600000|2022-05-16 16:13:20|15438.9|15436.4|15438.3|15436.8|15439.3|15437.2|15437.3|15435.4|33
1652717610000|2022-05-16 16:13:30|15439|15437.5|15439.3|15437.8|15439.3|15437.8|15439|15437.5|10
1652717620000|2022-05-16 16:13:40|||||||||1
1652717630000|2022-05-16 16:13:50|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|27
1652717640000|2022-05-16 16:14:00|15439.3|15437.8|15439.3|15437.8|15439.7|15437.8|15439.3|15437.2|15
1652717650000|2022-05-16 16:14:10|15439|15437.5|15438.3|15436.8|15439|15437.5|15438.3|15436.8|9
1652717660000|2022-05-16 16:14:20|15439.3|15437.2|15439.3|15436.8|15439.3|15437.2|15438.3|15436.4|7
1652717670000|2022-05-16 16:14:30|15438.3||15438.3||15438.3||15438.3||2
1652717680000|2022-05-16 16:14:40||15435.8||15435.8||15435.8||15435.8|40
1652717690000|2022-05-16 16:14:50|15437.7|15436.2|15438.3|15436.8|15438.7|15436.8|15437.7|15435.8|66
1652717700000|2022-05-16 16:15:00|15437.5|15435.8|15435.9|15434.4|15437.7|15436|15435.9|15434.4|94
1652717710000|2022-05-16 16:15:10|15437.3|15434.8|15436.3|15434.8|15437.7|15435.8|15436.3|15434.4|15
1652717720000|2022-05-16 16:15:20|15435.9|15434.4|15437.3|15435.8|15437.7|15435.8|15435.9|15434.4|38
1652717760000|2022-05-16 16:16:00|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|5
1652717770000|2022-05-16 16:16:10|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15
1652717780000|2022-05-16 16:16:20|15438.3|15436.2|15438.3|15436.8|15438.3|15436.8|15437.7|15435.4|0
1652717790000|2022-05-16 16:16:30|15438|15436.5|15437.3|15435.8|15438|15436.5|15437.3|15435.8|9
1652717800000|2022-05-16 16:16:40|||||||||1
1652717820000|2022-05-16 16:17:00|15435.9|15434.8|15435.9|15434.4|15435.9|15434.8|15435.9|15434.4|9
1652717830000|2022-05-16 16:17:10|15436.9|15435.8|15437.3|15435.8|15437.3|15435.8|15435.9|15433.9|26
1652717840000|2022-05-16 16:17:20|15437.7|15436.2|15435.9|15434.4|15437.7|15436.2|15435.9|15434.4|156
1652717860000|2022-05-16 16:17:40|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|119
1652717880000|2022-05-16 16:18:00|15437|15435.5|15435.9|15434.4|15437.3|15435.5|15435.9|15434.4|20
1652717890000|2022-05-16 16:18:10|15436.9|15435|15435.9|15434.4|15437.3|15435.8|15435.9|15434.4|115
1652717900000|2022-05-16 16:18:20|15435.1|15433.6|15434.1|15432.6|15435.1|15433.6|15433.9|15432.4|94
1652717910000|2022-05-16 16:18:30|15434.9|15433.4|15433.9|15432.4|15435.3|15433.4|15433.9|15432.4|8
1652717920000|2022-05-16 16:18:40|15434.1|15432.6|15431.9|15430.4|15434.9|15432.8|15431.9|15430.4|198
1652717930000|2022-05-16 16:18:50|15431.7|15430.2|15430.9|15429.4|15432.3|15430.2|15430.9|15429.4|114
1652717940000|2022-05-16 16:19:00|15431.9|15430.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|47
1652717950000|2022-05-16 16:19:10|||||||||32
1652717960000|2022-05-16 16:19:20|||||||||1
1652717970000|2022-05-16 16:19:30|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|22
1652717980000|2022-05-16 16:19:40|15430.9||15429.9||15430.9||15429.9||61
1652717990000|2022-05-16 16:19:50|15430.7|15429.2|15429.9|15428.4|15430.7|15429.2|15429.9|15428.4|33
1652718000000|2022-05-16 16:20:00|15430.9|15428.8|15429.9|15428.4|15430.9|15428.8|15429.9|15428.4|97
1652718010000|2022-05-16 16:20:10|15428.9|15427.4|15429.9|15428.4|15429.9|15428.4|15428.9|15427.4|14
1652718020000|2022-05-16 16:20:20|15428.9|15427.4|15428.9|15427.4|15429.9|15427.8|15428.9|15427.4|27
1652718030000|2022-05-16 16:20:30|||||||||1
1652718040000|2022-05-16 16:20:40|||||||||5
1652718050000|2022-05-16 16:20:50|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|92
1652718060000|2022-05-16 16:21:00|||||||||46
1652718070000|2022-05-16 16:21:10|15428.9|15425.4|15427.9|15426.4|15428.9|15426.4|15426.9|15425.4|76
1652718080000|2022-05-16 16:21:20|15426.9|15425.4|15425.5|15424|15426.9|15425.4|15425.5|15424|126
1652718090000|2022-05-16 16:21:30|||||||||84
1652718100000|2022-05-16 16:21:40|||||||||6
1652718110000|2022-05-16 16:21:50|15425.8|15424.3|15426.9|15425.4|15426.9|15425.4|15425.5|15424|265
1652718120000|2022-05-16 16:22:00|||||||||217
1652718130000|2022-05-16 16:22:10|15425.9|15424.4|15425.5|15424|15425.9|15424.4|15425.5|15424|118
1652718140000|2022-05-16 16:22:20|||||||||5
1652718150000|2022-05-16 16:22:30|||||||||6
1652718160000|2022-05-16 16:22:40|||||||||5
1652718170000|2022-05-16 16:22:50|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|20
1652718180000|2022-05-16 16:23:00|15424.9|15422|15424.5|15423|15424.9|15423|15423.9|15422|20
1652718190000|2022-05-16 16:23:10|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|43
1652718200000|2022-05-16 16:23:20|||||||||46
1652718210000|2022-05-16 16:23:30|||||||||14
1652718220000|2022-05-16 16:23:40|||||||||6
1652718230000|2022-05-16 16:23:50|15422.5|15421|15422.5|15421|15422.5|15421|15422.5|15421|67
1652718240000|2022-05-16 16:24:00|||||||||16
1652718260000|2022-05-16 16:24:20|15422.8|15421.3|15424.5|15422|15424.5|15422|15422.5|15421|50
1652718270000|2022-05-16 16:24:30||15423||15423||15423||15423|80
1652718280000|2022-05-16 16:24:40|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|55
1652718290000|2022-05-16 16:24:50|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|58
1652718300000|2022-05-16 16:25:00|||||||||6
1652718310000|2022-05-16 16:25:10|15424.8|15423.3|15425.5|15424|15425.5|15424|15424.5|15423|98
1652718320000|2022-05-16 16:25:20|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15424.4|102
1652718340000|2022-05-16 16:25:40|||||||||49
1652718360000|2022-05-16 16:26:00|15427.7|15426.2|15425.5|15424|15427.7|15426.2|15425.5|15424|204
1652718370000|2022-05-16 16:26:10|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|106
1652718390000|2022-05-16 16:26:30|||||||||45
1652718400000|2022-05-16 16:26:40|15423.5|15422|15423.5|15422|15424.5|15423|15423.5|15422|105
1652718410000|2022-05-16 16:26:50|||||||||1
1652718420000|2022-05-16 16:27:00|15422.1|15419.6|15421.1|15419.6|15422.1|15420|15421.1|15419.6|334
1652718430000|2022-05-16 16:27:10|15422.5|15421|15422.5|15421|15422.5|15421|15422.5|15421|31
1652718440000|2022-05-16 16:27:20|15422.3|15420.8|15421.1|15419.6|15422.3|15420.8|15421.1|15419.6|46
1652718470000|2022-05-16 16:27:50|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15419.4|15417.9|34
1652718480000|2022-05-16 16:28:00|||||||||1
1652718490000|2022-05-16 16:28:10|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|18
1652718500000|2022-05-16 16:28:20|15418.4|15416.9|15416.1|15414.6|15419.1|15417.6|15416.1|15414.6|459
1652718510000|2022-05-16 16:28:30|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|31
1652718520000|2022-05-16 16:28:40|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|108
1652718530000|2022-05-16 16:28:50|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|17
1652718540000|2022-05-16 16:29:00|15418.1|15416.6|15418.1|15415.6|15418.1|15416.6|15417.1|15415.3|73
1652718550000|2022-05-16 16:29:10|15417.8|15416.3|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|35
1652718560000|2022-05-16 16:29:20|||||||||28
1652718570000|2022-05-16 16:29:30|15416.4|15414.9|15417.1|15414.6|15417.1|15415|15416.1|15414.6|30
1652718580000|2022-05-16 16:29:40|15417.5|15415.6|15416.1|15414.6|15417.5|15415.6|15416.1|15414.6|27
1652718590000|2022-05-16 16:29:50|||||||||6
1652718600000|2022-05-16 16:30:00|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15416.1|15414.3|47
1652718610000|2022-05-16 16:30:10|15415.8|15413.6|15416.1|15414.6|15416.1|15414.6|15415.8|15413.6|24
1652718620000|2022-05-16 16:30:20|||||||||2
1652718630000|2022-05-16 16:30:30|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15416.1|15414.6|21
1652718640000|2022-05-16 16:30:40|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|14
1652718650000|2022-05-16 16:30:50|15419.1|15416.3|15419.1|15416.6|15419.1|15417.6|15418.1|15416.3|33
1652718660000|2022-05-16 16:31:00|15418.1||15418.1||15418.1||15418.1||6
1652718670000|2022-05-16 16:31:10|||||||||1
1652718680000|2022-05-16 16:31:20|||||||||6
1652718690000|2022-05-16 16:31:30|||||||||1
1652718700000|2022-05-16 16:31:40|15418.4|15416.9|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|109
1652718710000|2022-05-16 16:31:50|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|8
1652718730000|2022-05-16 16:32:10|||||||||36
1652718740000|2022-05-16 16:32:20|||||||||3
1652718750000|2022-05-16 16:32:30|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15416.1|15414.6|115
1652718760000|2022-05-16 16:32:40|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|66
1652718770000|2022-05-16 16:32:50|15416.1|15414.6|15416.1|15414.6|15416.5|15414.6|15416.1|15414|51
1652718780000|2022-05-16 16:33:00|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|58
1652718790000|2022-05-16 16:33:10|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|3
1652718800000|2022-05-16 16:33:20|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|16
1652718810000|2022-05-16 16:33:30|15418.1|15416.6|15416.1|15414.6|15418.1|15416.6|15416.1|15414.6|38
1652718820000|2022-05-16 16:33:40|15417.1|15414.3|15416.1|15414.6|15417.1|15415.6|15416.1|15414.3|136
1652718830000|2022-05-16 16:33:50|15416.5|15415|15417.1|15415.6|15417.1|15415.6|15416.1|15414.3|5
1652718880000|2022-05-16 16:34:40|15417.4|15415.9|15418.1|15416.6|15418.1|15416.6|15417.4|15415.9|44
1652718890000|2022-05-16 16:34:50|15417.4|15415.9|15417.1|15415.6|15417.4|15415.9|15417.1|15415.6|3
1652718900000|2022-05-16 16:35:00|15418.5|15416|15418.1|15416.6|15418.5|15416.6|15417.1|15415.3|7
1652718910000|2022-05-16 16:35:10|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|9
1652718920000|2022-05-16 16:35:20|||||||||2
1652718930000|2022-05-16 16:35:30|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|24
1652718940000|2022-05-16 16:35:40|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|11
1652718950000|2022-05-16 16:35:50|15418.9|15417.4|15418.1|15416.6|15418.9|15417.4|15417.1|15415.6|121
1652718960000|2022-05-16 16:36:00|||||||||5
1652719000000|2022-05-16 16:36:40|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|23
1652719010000|2022-05-16 16:36:50|15419.9|15418.4|15419.1|15417.6|15419.9|15418.4|15419.1|15417.6|59
1652719020000|2022-05-16 16:37:00|||||||||6
1652719040000|2022-05-16 16:37:20|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|45
1652719050000|2022-05-16 16:37:30|15419.4|15417.9|15419.1|15417.6|15419.4|15417.9|15419.1|15417.6|45
1652719080000|2022-05-16 16:38:00|||||||||4
1652719090000|2022-05-16 16:38:10|15418.9|15417.4|15418.1|15416.6|15418.9|15417.4|15417.1|15415.6|48
1652719110000|2022-05-16 16:38:30|||||||||2
1652719130000|2022-05-16 16:38:50|15419.1|15417.6|15420.1|15418.6|15420.1|15418.6|15419.1|15417.6|18
1652719180000|2022-05-16 16:39:40|15421.1|15419.6|15421.1|15419.6|15421.1|15419.6|15420.1|15418.6|133
1652719190000|2022-05-16 16:39:50|||||||||32
1652719200000|2022-05-16 16:40:00|||||||||1
1652719210000|2022-05-16 16:40:10|15422.5|15421|15422.5|15421|15422.5|15421|15422.5|15421|7
1652719220000|2022-05-16 16:40:20|15421.4|15419.9|15421.1|15419.6|15421.4|15419.9|15421.1|15419.6|69
1652719230000|2022-05-16 16:40:30|||||||||10
1652719240000|2022-05-16 16:40:40|||||||||23
1652719250000|2022-05-16 16:40:50|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|25
1652719260000|2022-05-16 16:41:00|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|0
1652719300000|2022-05-16 16:41:40|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|14
1652719310000|2022-05-16 16:41:50|||||||||20
1652719320000|2022-05-16 16:42:00|||||||||10
1652719330000|2022-05-16 16:42:10|||||||||20
1652719340000|2022-05-16 16:42:20|15422.2|15420.7|15422.5|15421|15422.5|15421|15422.2|15420.7|57
1652719350000|2022-05-16 16:42:30|15422.2|15420.7|15422.5|15421|15422.5|15421|15422.2|15420.7|0
1652719360000|2022-05-16 16:42:40|15422.2|15420.7|15422.5|15421|15422.5|15421|15422.2|15420.7|12
1652719370000|2022-05-16 16:42:50|||||||||1
1652719380000|2022-05-16 16:43:00|15422.2|15419.7|15422.2|15419.7|15422.5|15420|15422.2|15419.7|12
1652719390000|2022-05-16 16:43:10|15421.8|15420.3|15422.2|15419.7|15422.5|15421|15421.8|15419.7|1
1652719400000|2022-05-16 16:43:20|15422.5|15421|15423.5|15422|15423.5|15422|15422.5|15421|15
1652719410000|2022-05-16 16:43:30|||||||||1
1652719430000|2022-05-16 16:43:50|15424.5|15423|15424.5|15423|15424.5|15423|15423.5|15422|58
1652719440000|2022-05-16 16:44:00||15422||15423||15423||15422|1
1652719450000|2022-05-16 16:44:10|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|9
1652719460000|2022-05-16 16:44:20|15423.9|15422.4|15423.5|15422|15424.5|15423|15423.5|15422|8
1652719470000|2022-05-16 16:44:30|15424.5|15423|15424.5|15422|15424.5|15423|15423.5|15421.7|14
1652719480000|2022-05-16 16:44:40|15423.5|15422.4|15423.5|15422|15424.9|15422.4|15423.5|15422|1
1652719500000|2022-05-16 16:45:00|||||||||2
1652719520000|2022-05-16 16:45:20|15422.2|15420.7|15422.5|15421|15422.5|15421|15421.5|15419.7|11
1652719540000|2022-05-16 16:45:40|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|4
1652719550000|2022-05-16 16:45:50|||||||||10
1652719570000|2022-05-16 16:46:10|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|17
1652719590000|2022-05-16 16:46:30|||||||||10
1652719600000|2022-05-16 16:46:40|||||||||54
1652719610000|2022-05-16 16:46:50|||||||||50
1652719630000|2022-05-16 16:47:10|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|6
1652719640000|2022-05-16 16:47:20|||||||||9
1652719660000|2022-05-16 16:47:40|||||||||5
1652719670000|2022-05-16 16:47:50|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|63
1652719680000|2022-05-16 16:48:00|15425.5|15424|15424.5|15423|15425.5|15424|15424.5|15423|67
1652719690000|2022-05-16 16:48:10|15424.2|15422|15424.5|15423|15424.5|15423|15424.2|15422|11
1652719710000|2022-05-16 16:48:30|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|1
1652719730000|2022-05-16 16:48:50|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15422.7|14
1652719740000|2022-05-16 16:49:00|15426.9|15425.4|15426.5|15424|15426.9|15425.4|15425.5|15424|51
1652719750000|2022-05-16 16:49:10|15427.3|15424.8|15425.5|15424|15427.3|15424.8|15425.5|15424|1
1652719760000|2022-05-16 16:49:20|15425.9|15424.4|15425.5|15424|15426.9|15424.4|15425.5|15424|0
1652719770000|2022-05-16 16:49:30|15426.9|15424.4|15426.9|15424.4|15426.9|15424.4|15426.9|15424.4|0
1652719780000|2022-05-16 16:49:40|15426.3|15424.8|15425.5|15424|15426.3|15424.8|15425.5|15424|6
1652719790000|2022-05-16 16:49:50|||||||||2
1652719800000|2022-05-16 16:50:00|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|32
1652719810000|2022-05-16 16:50:10|15424.8|15423.3|15425.5|15424|15425.5|15424|15424.8|15423|36
1652719820000|2022-05-16 16:50:20|15426.5|15425|15426.9|15425.4|15426.9|15425.4|15426.5|15425|3
1652719840000|2022-05-16 16:50:40|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|10
1652719860000|2022-05-16 16:51:00|||||||||6
1652719880000|2022-05-16 16:51:20|15427.5|15426|15426.9|15425.4|15427.5|15426|15426.9|15425.4|27
1652719890000|2022-05-16 16:51:30|||||||||2
1652719900000|2022-05-16 16:51:40|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|21
1652719910000|2022-05-16 16:51:50|15427.2|15425.7|15427.9|15425.4|15427.9|15425.7|15426.9|15425|26
1652719920000|2022-05-16 16:52:00|15427.5|15426|15429.9|15428.4|15429.9|15428.4|15427.5|15426|15
1652719930000|2022-05-16 16:52:10|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15
1652719940000|2022-05-16 16:52:20|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|14
1652719950000|2022-05-16 16:52:30|15430.9|15429.4|15430.9|15428.4|15430.9|15429.4|15429.9|15428.4|52
1652719960000|2022-05-16 16:52:40|15430.5|15429.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|24
1652719970000|2022-05-16 16:52:50|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|11
1652719980000|2022-05-16 16:53:00|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|1
1652720000000|2022-05-16 16:53:20|15432.9|15430.8|15431.9|15430.4|15432.9|15430.8|15431.9|15430.4|11
1652720010000|2022-05-16 16:53:30|||||||||6
1652720020000|2022-05-16 16:53:40|15431.5|15429.4|15431.9|15429.4|15431.9|15430.4|15431.5|15429.4|56
1652720030000|2022-05-16 16:53:50|15430.9|15430.2|15431.9|15430.4|15432.3|15430.4|15430.9|15429.4|3
1652720040000|2022-05-16 16:54:00|15431.7|15430.2|15430.9|15429.4|15431.7|15430.2|15430.9|15429.4|27
1652720050000|2022-05-16 16:54:10|15431.9|15430.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|13
1652720080000|2022-05-16 16:54:40|15431.2|15429.7|15430.9|15429.4|15431.2|15429.7|15430.9|15429.4|22
1652720090000|2022-05-16 16:54:50|15431.7|15430.2|15431.9|15430.4|15431.9|15430.4|15431.5|15429|19
1652720100000|2022-05-16 16:55:00|15432.9|15431.4|15434.9|15433.4|15434.9|15433.4|15431.9|15431.4|28
1652720110000|2022-05-16 16:55:10|15434.3|15432.4|15433.9|15432.4|15434.3|15432.8|15433.9|15432.4|18
1652720120000|2022-05-16 16:55:20|||||||||16
1652720140000|2022-05-16 16:55:40|||||||||15
1652720150000|2022-05-16 16:55:50|15434.2|15432.7|15434.9|15433.4|15434.9|15433.4|15434.2|15432.7|33
1652720160000|2022-05-16 16:56:00|15433.9|15432.4|15432.9|15430.4|15433.9|15432.4|15432.9|15430.4|55
1652720170000|2022-05-16 16:56:10|15432.5|15431|15432.9|15431.4|15432.9|15431.4|15432.5|15431|0
1652720180000|2022-05-16 16:56:20|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|12
1652720190000|2022-05-16 16:56:30|15433.2|15431.7|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|27
1652720200000|2022-05-16 16:56:40|15434.3|15431.8|15433.9|15431.4|15434.3|15431.8|15433.9|15431.4|13
1652720210000|2022-05-16 16:56:50||15432.4||15432.4||15432.4||15432.4|0
1652720230000|2022-05-16 16:57:10|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|22
1652720240000|2022-05-16 16:57:20|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|1
1652720250000|2022-05-16 16:57:30|15434.5|15433|15434.9|15433.4|15434.9|15433.4|15434.5|15433|18
1652720260000|2022-05-16 16:57:40|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|27
1652720270000|2022-05-16 16:57:50|15434.3|15431.8|15433.9|15431.4|15434.3|15432.4|15433.9|15431.4|45
1652720280000|2022-05-16 16:58:00|15433.5|15431|15432.9|15431.4|15433.9|15432.4|15432.9|15431|15
1652720290000|2022-05-16 16:58:10|15433.9|15431|15433.9|15432.4|15433.9|15432.4|15432.9|15431|13
1652720310000|2022-05-16 16:58:30|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|1
1652720320000|2022-05-16 16:58:40|15434.3|15431.8|15433.9|15431.4|15434.3|15431.8|15433.9|15431.4|13
1652720330000|2022-05-16 16:58:50|15432.9||15432.9||15432.9||15432.9||1
1652720340000|2022-05-16 16:59:00|15433.9|15432.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|16
1652720350000|2022-05-16 16:59:10|15433.9|15431.8|15432.9|15431.4|15433.9|15431.8|15432.9|15431.4|0
1652720360000|2022-05-16 16:59:20|||||||||25
1652720370000|2022-05-16 16:59:30|15433.7|15432.2|15433.9|15432.4|15433.9|15432.4|15433.7|15432.2|22
1652720380000|2022-05-16 16:59:40|||||||||5
1652720390000|2022-05-16 16:59:50|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|8
1652720400000|2022-05-16 17:00:00|15431.9|15430.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|44
1652720410000|2022-05-16 17:00:10|15431.9|15430|15431.9|15429.4|15431.9|15430.4|15431.5|15429.4|24
1652720420000|2022-05-16 17:00:20|15432.3|15430.4|15431.7|15430.2|15432.3|15430.4|15430.9|15429.4|10
1652720430000|2022-05-16 17:00:30|15430.9|15429.4|15430.9|15429.4|15432.3|15430.4|15430.9|15429|15
1652720440000|2022-05-16 17:00:40|15431.3|15428.8|15430.3|15428.8|15431.3|15429.4|15430.3|15428.4|14
1652720450000|2022-05-16 17:00:50|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|0
1652720460000|2022-05-16 17:01:00|15429.5|15427.4|15429.9|15427.4|15430.3|15428.4|15428.9|15427.4|39
1652720470000|2022-05-16 17:01:10|15429.5|15428|15428.9|15427.4|15429.7|15428.2|15427.9|15426|29
1652720490000|2022-05-16 17:01:30|15428.5|15426.4|15428.9|15427.4|15428.9|15427.4|15428.5|15426.4|13
1652720530000|2022-05-16 17:02:10|||||||||9
1652720550000|2022-05-16 17:02:30|||||||||2
1652720560000|2022-05-16 17:02:40|15427.9|15426.4|15427.9|15426.4|15428.9|15426.8|15427.9|15426.4|16
1652720570000|2022-05-16 17:02:50||15425.4||15426.4||15426.4||15425.4|11
1652720580000|2022-05-16 17:03:00|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|9
1652720600000|2022-05-16 17:03:20|||||||||2
1652720610000|2022-05-16 17:03:30|15427.9|15426.4|15428.9|15426.4|15429.3|15426.8|15427.9|15426.4|40
1652720620000|2022-05-16 17:03:40|15428.3|15426.8|15427.9|15426.4|15428.3|15426.8|15427.9|15426.4|1
1652720650000|2022-05-16 17:04:10|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|2
1652720670000|2022-05-16 17:04:30|||||||||2
1652720680000|2022-05-16 17:04:40|15427.3|15425.8|15426.9|15425.4|15427.9|15425.8|15426.9|15425.4|4
1652720700000|2022-05-16 17:05:00|||||||||2
1652720710000|2022-05-16 17:05:10|||||||||1
1652720740000|2022-05-16 17:05:40|15426.7|15425.2|15425.5|15424|15426.9|15425.4|15425.5|15424|30
1652720750000|2022-05-16 17:05:50|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15423|18
1652720760000|2022-05-16 17:06:00|15424.5|15423|15424.5|15423|15425.5|15424|15424.5|15423|35
1652720780000|2022-05-16 17:06:20|15423.5|15422|15423.5|15422|15424.5|15423|15423.5|15422|14
1652720790000|2022-05-16 17:06:30|||||||||1
1652720810000|2022-05-16 17:06:50|||||||||1
1652720820000|2022-05-16 17:07:00|15422.5|15421|15422.5|15421|15422.5|15421|15422.5|15421|8
1652720830000|2022-05-16 17:07:10|15421.4|15419.9|15421.2|15418.7|15421.4|15419.9|15420.2|15418.7|52
1652720840000|2022-05-16 17:07:20|15420.5|15419|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|36
1652720850000|2022-05-16 17:07:30|15419.5|15417.7|15419.2|15417.7|15420.2|15418|15419.2|15417.3|22
1652720860000|2022-05-16 17:07:40|15420.2||15419.2||15420.2||15419.2||2
1652720870000|2022-05-16 17:07:50|15420.2||15419.2||15420.2||15419.2||13
1652720880000|2022-05-16 17:08:00|15420.2|15418.3|15419.2|15417.7|15420.2|15418.3|15419.2|15417.7|37
1652720900000|2022-05-16 17:08:20|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|5
1652720920000|2022-05-16 17:08:40|||||||||2
1652720930000|2022-05-16 17:08:50|||||||||10
1652720950000|2022-05-16 17:09:10|||||||||5
1652720960000|2022-05-16 17:09:20|15419.2|15417.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|7
1652720970000|2022-05-16 17:09:30|||||||||2
1652720980000|2022-05-16 17:09:40|15419.8|15417.3|15420.2|15418.7|15420.2|15418.7|15419.8|15417.3|2
1652720990000|2022-05-16 17:09:50|15419.2|15417.7|15420.2|15417.7|15420.2|15417.7|15419.2|15417.7|3
1652721000000|2022-05-16 17:10:00|15419.2||15420.2||15420.2||15419.2||8
1652721010000|2022-05-16 17:10:10|15419.2||15419.2||15419.2||15419.2||6
1652721020000|2022-05-16 17:10:20|15420.2|15418.7|15422.2|15419.7|15422.5|15421|15420.2|15418.7|93
1652721030000|2022-05-16 17:10:30|15422.5|15420.7|15422.5|15421|15422.5|15421|15421.2|15419.7|38
1652721040000|2022-05-16 17:10:40|15423.3|15421.8|15423.5|15422|15423.5|15422|15423.3|15421.8|4
1652721060000|2022-05-16 17:11:00|15422.5|15421|15422.5|15421|15422.5|15421|15422.2|15420.7|43
1652721090000|2022-05-16 17:11:30|15422.3|15420.8|15421.2|15419.7|15422.3|15420.8|15421.2|15419.7|5
1652721100000|2022-05-16 17:11:40|15420.2|15418.7|15421.2|15418.7|15421.5|15419.7|15420.2|15418.7|10
1652721110000|2022-05-16 17:11:50|15420.8|15419.3|15422.2|15420.7|15422.2|15420.7|15420.8|15419.3|1
1652721120000|2022-05-16 17:12:00|15422.5|15421|15422.5|15421|15422.5|15421|15421.2|15419.3|15
1652721130000|2022-05-16 17:12:10|15422.9|15421.4|15422.5|15421|15422.9|15421.4|15422.5|15421|0
1652721150000|2022-05-16 17:12:30|15421.2|15419.7|15422.2|15419.7|15422.2|15420|15421.2|15419.7|12
1652721160000|2022-05-16 17:12:40|15421.5|15420|15422.5|15421|15422.5|15421|15421.5|15419.5|0
1652721170000|2022-05-16 17:12:50|15422.2|15420.7|15422.5|15421|15422.5|15421|15422.2|15420.7|0
1652721200000|2022-05-16 17:13:20|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|7
1652721210000|2022-05-16 17:13:30|||||||||1
1652721240000|2022-05-16 17:14:00|15424.5||15423.5||15424.5||15423.5||8
1652721270000|2022-05-16 17:14:30|15423.3|15421.8|15422.5|15421|15423.3|15421.8|15422.5|15421|16
1652721280000|2022-05-16 17:14:40|15423.5|15422|15424.5|15423|15424.5|15423|15423.5|15422|7
1652721290000|2022-05-16 17:14:50|15423.5|15422|15422.5|15421|15423.5|15422|15422.5|15421|13
1652721300000|2022-05-16 17:15:00|15423.5|15421.4|15422.5|15421|15423.5|15421.4|15422.5|15421|2
1652721320000|2022-05-16 17:15:20|15422.2|15420.7|15421.2|15419.7|15422.2|15420.7|15421.2|15418.7|21
1652721330000|2022-05-16 17:15:30|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|16
1652721350000|2022-05-16 17:15:50|15419.2|15417.7|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|14
1652721360000|2022-05-16 17:16:00|15419.8|15417.7|15419.8|15418.3|15419.8|15418.3|15419.8|15417.7|29
1652721370000|2022-05-16 17:16:10|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|0
1652721380000|2022-05-16 17:16:20|15419.4|15417.9|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|6
1652721390000|2022-05-16 17:16:30|15419.2|15417.7|15419.2|15417.7|15420.5|15418.7|15419.2|15417.3|4
1652721400000|2022-05-16 17:16:40|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|4
1652721430000|2022-05-16 17:17:10|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|26
1652721470000|2022-05-16 17:17:50|15421.4|15419.9|15422.5|15421|15422.5|15421|15421.4|15419.9|8
1652721480000|2022-05-16 17:18:00|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|3
1652721490000|2022-05-16 17:18:10|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|18
1652721500000|2022-05-16 17:18:20|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|27
1652721520000|2022-05-16 17:18:40|||||||||1
1652721530000|2022-05-16 17:18:50|15423.3|15421.8|15422.5|15421|15423.3|15421.8|15422.5|15421|3
1652721540000|2022-05-16 17:19:00|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|12
1652721550000|2022-05-16 17:19:10|||||||||3
1652721560000|2022-05-16 17:19:20|15422.2|15419.3|15421.2|15419.7|15422.2|15420|15421.2|15419.3|3
1652721570000|2022-05-16 17:19:30|15422.2|15420.7|15422.2|15419.7|15422.2|15420.7|15422.2|15419.7|2
1652721580000|2022-05-16 17:19:40|15422.5|15420.7|15421.2|15419.7|15422.5|15421|15421.2|15419.7|10
1652721590000|2022-05-16 17:19:50|15421.8|15419.3|15422.2|15419.7|15422.5|15421|15421.8|15419.3|0
1652721600000|2022-05-16 17:20:00|15421.2|15419.3|15422.5|15421|15422.5|15421|15421.2|15419.3|1
1652721640000|2022-05-16 17:20:40|15423.5|15422|15422.5|15421|15423.5|15422|15422.5|15421|3
1652721650000|2022-05-16 17:20:50|||||||||1
1652721660000|2022-05-16 17:21:00|15422.9|15421.4|15423.5|15422|15423.5|15422|15422.5|15421|5
1652721670000|2022-05-16 17:21:10|15422.9|15421|15422.5|15421|15423.5|15421.4|15422.5|15420.7|6
1652721680000|2022-05-16 17:21:20|15423.2|15420.7|15423.5|15422|15423.5|15422|15423.2|15420.7|0
1652721690000|2022-05-16 17:21:30|15423.9|15421.4|15423.5|15421|15423.9|15421.4|15423.5|15421|4
1652721700000|2022-05-16 17:21:40|15422.9|15421.4|15423.9|15421.4|15423.9|15422|15422.5|15421|3
1652721710000|2022-05-16 17:21:50|15423.2|15421.7|15423.5|15422|15423.5|15422|15423.2|15421.7|0
1652721720000|2022-05-16 17:22:00||15421||15422||15422||15421|2
1652721730000|2022-05-16 17:22:10|15424.5|15423|15423.5|15422|15424.5|15423|15423.5|15422|1
1652721750000|2022-05-16 17:22:30|15422.5|15421|15423.5|15421|15423.5|15421|15422.5|15421|9
1652721760000|2022-05-16 17:22:40|15423.9|15421.4|15422.5|15421|15423.9|15422|15422.5|15421|1
1652721770000|2022-05-16 17:22:50|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|0
1652721780000|2022-05-16 17:23:00|15422.5|15421|15423.5|15421|15423.5|15421|15422.5|15421|5
1652721790000|2022-05-16 17:23:10|15422.5|15421.7|15423.5|15422|15423.5|15422|15422.5|15421.7|0
1652721800000|2022-05-16 17:23:20|15422.5|15421|15422.5|15421|15422.5|15421|15422.5|15421|52
1652721810000|2022-05-16 17:23:30|15422.2|15420.7|15422.2|15420.7|15422.5|15421|15422.2|15420.7|0
1652721820000|2022-05-16 17:23:40|15422.5|15421|15421.2|15419.7|15422.5|15421|15421.2|15419.7|31
1652721830000|2022-05-16 17:23:50|15422.2||15422.2||15422.2||15422.2||8
1652721840000|2022-05-16 17:24:00|15421.2||15421.2||15421.2||15421.2||0
1652721860000|2022-05-16 17:24:20|15422.5|15421|15422.2|15420.7|15422.5|15421|15421.8|15419.7|2
1652721870000|2022-05-16 17:24:30|15422.5|15421|15422.5|15421|15422.5|15421|15422.2|15420.7|1
1652721880000|2022-05-16 17:24:40|15422.2|15420.7|15422.5|15421|15422.5|15421|15422.2|15420.7|1
1652721900000|2022-05-16 17:25:00|||||||||1
1652721930000|2022-05-16 17:25:30|15423.5||15423.5||15423.5||15423.5||103
1652721940000|2022-05-16 17:25:40|15422.5||15422.5||15422.5||15422.5||0
1652721960000|2022-05-16 17:26:00|15422.2|15419.7|15422.2|15419.7|15422.2|15419.7|15422.2|15419.7|0
1652721970000|2022-05-16 17:26:10|15421.2|15418.7|15420.2|15418.7|15421.2|15418.7|15420.2|15418.7|8
1652721980000|2022-05-16 17:26:20|||||||||1
1652722010000|2022-05-16 17:26:50|15419.2|15417.7|15419.2|15417.7|15420.2|15417.7|15419.2|15417.3|54
1652722020000|2022-05-16 17:27:00|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|40
1652722030000|2022-05-16 17:27:10|||||||||4
1652722070000|2022-05-16 17:27:50|||||||||1
1652722080000|2022-05-16 17:28:00||15415.7||15415.7||15415.7||15415.7|53
1652722090000|2022-05-16 17:28:10|15417.5|15416|15417.2|15415.7|15418.2|15416|15417.2|15415.3|0
1652722100000|2022-05-16 17:28:20|||||||||4
1652722110000|2022-05-16 17:28:30|15418.2|15416|15418.2|15415.7|15418.2|15416.7|15417.2|15415.7|1
1652722120000|2022-05-16 17:28:40|15417.8|15416.3|15418.2|15416.7|15418.2|15416.7|15417.8|15416.3|0
1652722130000|2022-05-16 17:28:50||15415.7||15415.7||15415.7||15415.7|4
1652722140000|2022-05-16 17:29:00|15417.8|15416.3|15418.2|15415.7|15418.2|15416.7|15417.2|15415.7|4
1652722150000|2022-05-16 17:29:10|15417.2||15417.2||15417.2||15417.2||0
1652722160000|2022-05-16 17:29:20|15416.9|15415.4|15416.2|15414.7|15416.9|15415.4|15416.2|15414.7|113
1652722200000|2022-05-16 17:30:00|||||||||41
1652722210000|2022-05-16 17:30:10|||||||||1
1652722220000|2022-05-16 17:30:20|15415.8|15414.3|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|8
1652722230000|2022-05-16 17:30:30|||||||||3
1652722240000|2022-05-16 17:30:40|15415.2|15413.7|15416.2|15413.7|15416.2|15413.7|15415.2|15413.7|9
1652722250000|2022-05-16 17:30:50|15415.8|15413.3|15415.2|15413.7|15416.2|15413.7|15415.2|15413.3|1
1652722260000|2022-05-16 17:31:00|||||||||27
1652722280000|2022-05-16 17:31:20|||||||||32
1652722320000|2022-05-16 17:32:00|15415.9|15414.4|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|11
1652722330000|2022-05-16 17:32:10|15416.2||15416.2||15416.2||15416.2||0
1652722340000|2022-05-16 17:32:20|||||||||3
1652722350000|2022-05-16 17:32:30|15416.5|15414.7|15415.2|15412.7|15416.5|15414.7|15414.4|15412.7|35
1652722360000|2022-05-16 17:32:40||15413.7||15413.7||15413.7||15413.7|13
1652722380000|2022-05-16 17:33:00||15412.7||15412.7||15412.7||15412.7|6
1652722390000|2022-05-16 17:33:10|15414.2|15413.7|15415.2|15413.7|15415.2|15413.7|15414.2|15413.7|59
1652722400000|2022-05-16 17:33:20|15414.4|15412.9|15414.8|15413.3|15415.2|15413.3|15414.4|15412.7|21
1652722410000|2022-05-16 17:33:30|15415.2|15413.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.7|13
1652722420000|2022-05-16 17:33:40|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15414.8|15412.7|6
1652722440000|2022-05-16 17:34:00|15415.5|15413|15415.2|15413.7|15415.5|15413.7|15414.5|15413|36
1652722460000|2022-05-16 17:34:20|15416.2||15416.2||15416.2||15416.2||2
1652722470000|2022-05-16 17:34:30|15415.2||15415.2||15415.2||15415.2||0
1652722480000|2022-05-16 17:34:40||15412.7||15412.7||15412.7||15412.7|1
1652722490000|2022-05-16 17:34:50|15414.2|15413.7|15414.2|15412.7|15414.2|15413.7|15414.2|15412.7|1
1652722500000|2022-05-16 17:35:00|||||||||6
1652722510000|2022-05-16 17:35:10|||||||||1
1652722530000|2022-05-16 17:35:30|15413.2|15411.7|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|91
1652722560000|2022-05-16 17:36:00|15411.4|15409.9|15412.2|15410.7|15412.2|15410.7|15411.4|15409.7|49
1652722570000|2022-05-16 17:36:10|15413.2||15413.2||15413.2||15413.2||1
1652722580000|2022-05-16 17:36:20|15414.2|15411.7|15414.2|15412.7|15414.2|15412.7|15414.2|15411.7|10
1652722590000|2022-05-16 17:36:30|15415.2||15414.2||15415.2||15414.2||23
1652722600000|2022-05-16 17:36:40|15414.8|15413.3|15415.2|15413.7|15415.2|15413.7|15414.8|15413.3|0
1652722610000|2022-05-16 17:36:50|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|0
1652722640000|2022-05-16 17:37:20|15415.2|15413.7|15415.2|15413.7|15416.2|15413.7|15415.2|15413.7|23
1652722660000|2022-05-16 17:37:40|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|6
1652722680000|2022-05-16 17:38:00|15415.2|15413.7|15415.2|15412.7|15415.2|15413.7|15414.8|15412.7|14
1652722690000|2022-05-16 17:38:10||15413.7||15413.7||15413.7||15413.7|0
1652722700000|2022-05-16 17:38:20|15415.8|15413.3|15416.2|15414.7|15416.2|15414.7|15415.8|15413.3|6
1652722730000|2022-05-16 17:38:50||15413.7||15413.7||15413.7||15413.7|2
1652722740000|2022-05-16 17:39:00|15415.6|15414.1|15415.8|15414.3|15415.8|15414.3|15415.2|15413.3|2
1652722750000|2022-05-16 17:39:10|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|0
1652722770000|2022-05-16 17:39:30|15417.2|15415.3|15417.2|15415.7|15417.2|15415.7|15416.8|15415.3|1
1652722800000|2022-05-16 17:40:00|15416.2|15414.7|15417.2|15414.7|15417.2|15415.7|15416.2|15414.7|13
1652722810000|2022-05-16 17:40:10||15415.7||15415.7||15415.7||15415.7|0
1652722830000|2022-05-16 17:40:30|15416.2|15414.7|15415.2|15413.7|15416.6|15414.7|15415.2|15413.7|4
1652722850000|2022-05-16 17:40:50|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|2
1652722860000|2022-05-16 17:41:00|15414.8|15413.3|15415.2|15413.7|15415.2|15413.7|15414.8|15413.3|2
1652722870000|2022-05-16 17:41:10||15412.7||15412.7||15412.7||15412.7|0
1652722880000|2022-05-16 17:41:20|15415.6|15413.1|15415.2|15413.7|15415.6|15413.7|15415.2|15412.7|0
1652722890000|2022-05-16 17:41:30|||||||||1
1652722910000|2022-05-16 17:41:50|||||||||1
1652722920000|2022-05-16 17:42:00|15416.2|15414.7|15416.2|15414.7|15416.6|15414.7|15416.2|15413.7|3
1652722930000|2022-05-16 17:42:10|15417.6|15415.1|15416.2|15414.7|15417.6|15415.1|15416.2|15414.7|4
1652722940000|2022-05-16 17:42:20|15417.2|15415.7|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|14
1652722950000|2022-05-16 17:42:30|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|1
1652722970000|2022-05-16 17:42:50|15416.8|15414.3|15417.2|15415.7|15417.2|15415.7|15416.2|15414.3|6
1652723020000|2022-05-16 17:43:40|15416.9|15415.4|15416.2|15414.7|15416.9|15415.4|15416.2|15414.7|5
1652723030000|2022-05-16 17:43:50||15413.7||15413.7||15413.7||15413.7|11
1652723040000|2022-05-16 17:44:00|15415.6|15414.1|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|5
1652723070000|2022-05-16 17:44:30|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.3|5
1652723080000|2022-05-16 17:44:40|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|1
1652723100000|2022-05-16 17:45:00|||||||||2
1652723110000|2022-05-16 17:45:10|||||||||4
1652723130000|2022-05-16 17:45:30|15417.2|15415.7|15417.2|15414.7|15417.2|15415.7|15416.2|15414.3|13
1652723140000|2022-05-16 17:45:40|15416.6|15415.1|15416.2|15414.7|15416.6|15415.1|15416.2|15414.7|1
1652723190000|2022-05-16 17:46:30|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|2
1652723210000|2022-05-16 17:46:50|||||||||10
1652723220000|2022-05-16 17:47:00|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|11
1652723230000|2022-05-16 17:47:10|15417.2|15415.3|15417.2|15415.7|15417.2|15415.7|15416.8|15415.3|1
1652723280000|2022-05-16 17:48:00|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|18
1652723330000|2022-05-16 17:48:50|||||||||2
1652723340000|2022-05-16 17:49:00|||||||||6
1652723350000|2022-05-16 17:49:10|15417.8|15415.3|15418.2|15415.7|15418.2|15415.7|15417.8|15415.3|5
1652723360000|2022-05-16 17:49:20|15417.6|15416.1|15417.2|15415.7|15417.6|15416.1|15417.2|15415.7|0
1652723420000|2022-05-16 17:50:20|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415|15412.5|89
1652723430000|2022-05-16 17:50:30|15414.8|15413.3|15415.2|15412.7|15415.2|15413.3|15414.8|15412.7|3
1652723440000|2022-05-16 17:50:40|15414.6|15413.1|15413.2|15411.7|15414.9|15413.4|15413.2|15411.7|19
1652723450000|2022-05-16 17:50:50|15414.2|15412.7|15414.2|15411.7|15414.2|15412.7|15414.2|15411.7|7
1652723460000|2022-05-16 17:51:00|15413.8|15412.3|15414.2|15412.7|15414.2|15412.7|15413.8|15412.3|0
1652723490000|2022-05-16 17:51:30|15413.2|15411.7|15414.2|15412.7|15414.2|15412.7|15413.2|15411.7|10
1652723500000|2022-05-16 17:51:40|15413.6|15412.1|15414.2|15411.7|15414.2|15412.7|15413.2|15411.7|11
1652723510000|2022-05-16 17:51:50|||||||||1
1652723520000|2022-05-16 17:52:00|15413.8|15412.3|15414.2|15411.7|15414.2|15412.3|15413.8|15411.7|15
1652723530000|2022-05-16 17:52:10|15413.2||15413.2||15413.2||15413.2||5
1652723550000|2022-05-16 17:52:30|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|57
1652723560000|2022-05-16 17:52:40|15414.2||15414.2||15414.2||15414.2||0
1652723570000|2022-05-16 17:52:50|15413.6|15412.1|15413.2|15411.7|15413.6|15412.1|15413.2|15411.7|8
1652723580000|2022-05-16 17:53:00|15412.2|15410.7|15413.2|15410.7|15413.2|15411.7|15412.2|15410.3|22
1652723590000|2022-05-16 17:53:10|15412.8|15411.3|15413.2|15410.7|15413.2|15411.3|15412.8|15410.7|5
1652723600000|2022-05-16 17:53:20|||||||||4
1652723610000|2022-05-16 17:53:30|15413.6|15411.1|15413.2|15410.7|15413.6|15411.1|15413.2|15410.7|6
1652723620000|2022-05-16 17:53:40||15411.7||15411.7||15411.7||15411.7|4
1652723630000|2022-05-16 17:53:50|15413.6|15411.1|15413.2|15410.7|15413.6|15411.1|15413.2|15410.7|3
1652723640000|2022-05-16 17:54:00||15411.7||15411.7||15411.7||15411.7|3
1652723650000|2022-05-16 17:54:10|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|10
1652723660000|2022-05-16 17:54:20|15413.4|15411.9|15413.2|15411.7|15413.4|15411.9|15413.2|15411.7|4
1652723670000|2022-05-16 17:54:30|||||||||1
1652723690000|2022-05-16 17:54:50|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|4
1652723700000|2022-05-16 17:55:00|||||||||2
1652723710000|2022-05-16 17:55:10|15413.4|15411.9|15413.2|15411.7|15413.4|15411.9|15413.2|15411.7|19
1652723770000|2022-05-16 17:56:10|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|4
1652723800000|2022-05-16 17:56:40|15414.2|15411.3|15413.2|15411.7|15414.2|15411.7|15413.2|15411.3|5
1652723830000|2022-05-16 17:57:10|15414.2||15414.2||15414.2||15413.2||7
1652723870000|2022-05-16 17:57:50|15413.8|15412.3|15414.2|15412.7|15414.2|15412.7|15413.8|15412.3|6
1652723900000|2022-05-16 17:58:20|||||||||7
1652723920000|2022-05-16 17:58:40|15413.2|15411.7|15413.2|15410.7|15413.2|15411.7|15412.2|15410.7|29
1652723930000|2022-05-16 17:58:50||15411.7||15411.7||15411.7||15411.7|0
1652723970000|2022-05-16 17:59:30|||||||||7
1652723990000|2022-05-16 17:59:50|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|8
1652724010000|2022-05-16 18:00:10|15413.9|15412.4|15414.2|15412.7|15414.2|15412.7|15413.2|15411.7|10
1652724020000|2022-05-16 18:00:20|15414.9|15413.4|15415.2|15413.7|15415.2|15413.7|15414.9|15413.4|23
1652724030000|2022-05-16 18:00:30|15414.6|15412.7|15414.2|15412.7|15414.6|15413.1|15414.2|15412.7|0
1652724080000|2022-05-16 18:01:20|||||||||1
1652724090000|2022-05-16 18:01:30|||||||||1
1652724100000|2022-05-16 18:01:40|||||||||1
1652724110000|2022-05-16 18:01:50|||||||||2
1652724120000|2022-05-16 18:02:00|15415.2|15413.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.7|25
1652724150000|2022-05-16 18:02:30|||||||||3
1652724160000|2022-05-16 18:02:40|||||||||1
1652724170000|2022-05-16 18:02:50|||||||||1
1652724200000|2022-05-16 18:03:20|15413.2|15411.7|15414.2|15412.7|15414.2|15412.7|15413.2|15411.7|18
1652724230000|2022-05-16 18:03:50|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|4
1652724240000|2022-05-16 18:04:00|15413.9|15412.4|15414.2|15412.7|15414.2|15412.7|15413.8|15411.3|5
1652724250000|2022-05-16 18:04:10|15414.6|15412.1|15414.2|15411.7|15414.6|15412.1|15414.2|15411.7|0
1652724260000|2022-05-16 18:04:20||15412.7||15412.7||15412.7||15412.7|1
1652724290000|2022-05-16 18:04:50|||||||||1
1652724300000|2022-05-16 18:05:00|15413.6|15411.7|15413.2|15411.7|15413.6|15412.1|15413.2|15411.7|6
1652724310000|2022-05-16 18:05:10|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|26
1652724320000|2022-05-16 18:05:20|15412.4|15410.9|15412.2|15410.7|15413.6|15411.7|15412.2|15410.7|9
1652724340000|2022-05-16 18:05:40|15411.9|15410.4|15412.2|15409.7|15412.2|15410.7|15411.2|15409.7|25
1652724350000|2022-05-16 18:05:50|15411.6|15410.1|15411.2|15409.7|15411.6|15410.1|15411.2|15409.7|0
1652724380000|2022-05-16 18:06:20|15412.2|15410.7|15411.2|15409.7|15412.2|15410.7|15411.2|15409.7|11
1652724390000|2022-05-16 18:06:30|15412.2|15410.3|15412.2|15409.7|15412.2|15410.3|15411.2|15409.7|1
1652724400000|2022-05-16 18:06:40||15410.7||15410.7||15410.7||15410.7|0
1652724410000|2022-05-16 18:06:50|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|1
1652724420000|2022-05-16 18:07:00|15411.8|15409.3|15412.2|15410.7|15412.6|15410.7|15411.8|15409.3|6
1652724440000|2022-05-16 18:07:20|||||||||1
1652724460000|2022-05-16 18:07:40|||||||||1
1652724500000|2022-05-16 18:08:20|||||||||5
1652724530000|2022-05-16 18:08:50|||||||||2
1652724590000|2022-05-16 18:09:50|||||||||1
1652724600000|2022-05-16 18:10:00|||||||||41
1652724610000|2022-05-16 18:10:10|||||||||1
1652724630000|2022-05-16 18:10:30|||||||||1
1652724650000|2022-05-16 18:10:50|||||||||12
1652724660000|2022-05-16 18:11:00|15411.6|15410.1|15412.2|15409.7|15412.2|15410.7|15411.2|15409.7|39
1652724670000|2022-05-16 18:11:10|15411.8|15410.3|15412.2|15410.7|15412.2|15410.7|15411.8|15409.7|0
1652724680000|2022-05-16 18:11:20|15411.8|15409.7|15412.2|15410.7|15412.6|15410.7|15411.8|15409.7|0
1652724690000|2022-05-16 18:11:30|15411.8|15410.3|15412.2|15410.7|15412.2|15410.7|15411.8|15410.3|0
1652724750000|2022-05-16 18:12:30|15412.8|15411.3|15412.2|15410.7|15412.8|15411.3|15412.2|15410.7|27
1652724780000|2022-05-16 18:13:00|||||||||7
1652724790000|2022-05-16 18:13:10|15412.4|15410.9|15413.2|15411.7|15413.6|15411.7|15412.4|15410.7|10
1652724800000|2022-05-16 18:13:20|15412.6|15411.1|15412.2|15410.7|15412.6|15411.1|15412.2|15410.7|1
1652724850000|2022-05-16 18:14:10|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|13
1652724860000|2022-05-16 18:14:20|||||||||11
1652724930000|2022-05-16 18:15:30|||||||||26
1652724970000|2022-05-16 18:16:10|||||||||5
1652724980000|2022-05-16 18:16:20||15408.7||15409.7||15409.7||15408.7|0
1652724990000|2022-05-16 18:16:30|15410.8|15409.3|15411.2|15409.7|15411.2|15409.7|15410.8|15409.3|0
1652725000000|2022-05-16 18:16:40|15410.2|15408.7|15411.2|15409.7|15411.2|15409.7|15410.2|15408.7|3
1652725010000|2022-05-16 18:16:50|15411.6|15410.1|15411.2|15409.7|15412.2|15410.7|15411.2|15409.7|27
1652725020000|2022-05-16 18:17:00|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15
1652725110000|2022-05-16 18:18:30|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|9
1652725120000|2022-05-16 18:18:40|15410.2|15408.7|15411.2|15409.7|15411.2|15409.7|15410.2|15408.7|19
1652725130000|2022-05-16 18:18:50||15408.7||15408.7||15408.7||15408.7|17
1652725140000|2022-05-16 18:19:00|15410.2|15408.3|15411.2|15408.7|15411.2|15409.1|15410.2|15408.3|4
1652725150000|2022-05-16 18:19:10|15410.2||15410.2||15410.2||15410.2||0
1652725160000|2022-05-16 18:19:20|||||||||7
1652725170000|2022-05-16 18:19:30|||||||||42
1652725200000|2022-05-16 18:20:00|||||||||1
1652725220000|2022-05-16 18:20:20|15410.4|15408.9|15410.2|15408.7|15410.4|15408.9|15410.2|15408.7|22
1652725230000|2022-05-16 18:20:30|||||||||1
1652725250000|2022-05-16 18:20:50|||||||||23
1652725300000|2022-05-16 18:21:40|||||||||2
1652725320000|2022-05-16 18:22:00|15411.2||15410.2||15411.2||15410.2||65
1652725340000|2022-05-16 18:22:20|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|3
1652725380000|2022-05-16 18:23:00|||||||||1
1652725390000|2022-05-16 18:23:10|||||||||2
1652725400000|2022-05-16 18:23:20|15412.2|15410.7|15411.2|15409.7|15412.2|15410.7|15411.2|15409.7|8
1652725410000|2022-05-16 18:23:30|||||||||1
1652725440000|2022-05-16 18:24:00|||||||||3
1652725450000|2022-05-16 18:24:10|15411.8|15409.3|15411.2|15408.7|15411.8|15409.7|15411.2|15408.7|7
1652725460000|2022-05-16 18:24:20|15410.8|15409.7|15411.2|15409.7|15411.2|15409.7|15410.8|15408.7|0
1652725480000|2022-05-16 18:24:40|15411.6|15410.1|15412.2|15409.7|15412.2|15410.1|15411.6|15409.7|1
1652725490000|2022-05-16 18:24:50|15411.8|15410.3|15412.2|15410.7|15412.2|15410.7|15411.8|15409.7|0
1652725500000|2022-05-16 18:25:00|15413.2|15410.3|15412.2|15410.7|15413.2|15410.7|15412.2|15410.3|19
1652725510000|2022-05-16 18:25:10|15413.2|15411.7|15412.2|15410.7|15413.6|15411.7|15412.2|15410.7|50
1652725520000|2022-05-16 18:25:20|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|36
1652725530000|2022-05-16 18:25:30|15410.8|15409.3|15411.2|15408.7|15411.2|15409.3|15410.8|15408.7|1
1652725540000|2022-05-16 18:25:40|15410.8|15409.3|15411.2|15409.7|15411.6|15409.7|15410.8|15408.7|0
1652725560000|2022-05-16 18:26:00|||||||||1
1652725570000|2022-05-16 18:26:10|15412.2|15410.1|15411.2|15409.7|15412.6|15410.1|15411.2|15409.3|1
1652725580000|2022-05-16 18:26:20||15408.7||15409.7||15409.7||15408.7|2
1652725630000|2022-05-16 18:27:10|15411.8|15410.3|15412.2|15409.7|15412.2|15410.3|15411.8|15409.7|11
1652725640000|2022-05-16 18:27:20|15411.8|15409.3|15411.2|15409.7|15411.8|15409.7|15411.2|15409.3|0
1652725650000|2022-05-16 18:27:30|15412.2||15412.2||15412.2||15412.2||5
1652725660000|2022-05-16 18:27:40|15411.8|15409.3|15412.2|15410.7|15412.2|15410.7|15411.2|15409.3|1
1652725670000|2022-05-16 18:27:50|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15410.2|15408.7|13
1652725680000|2022-05-16 18:28:00||15408.7||15409.7||15409.7||15408.7|36
1652725700000|2022-05-16 18:28:20|||||||||3
1652725710000|2022-05-16 18:28:30|||||||||4
1652725730000|2022-05-16 18:28:50|||||||||22
1652725760000|2022-05-16 18:29:20|15410.2|15408.7|15410.2|15408.7|15411.2|15408.7|15410.2|15408.7|39
1652725780000|2022-05-16 18:29:40|15411.2|15409.1|15410.6|15409.1|15411.2|15409.1|15410.6|15409.1|8
1652725790000|2022-05-16 18:29:50|15410.2|15408.7|15410.2|15408.7|15410.2|15408.7|15410.2|15408.7|80
1652725840000|2022-05-16 18:30:40|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|2
1652725850000|2022-05-16 18:30:50|15410.7|15408.7|15411.2|15409.7|15411.6|15409.7|15410.7|15408.7|4
1652725860000|2022-05-16 18:31:00|15410.8|15409.3|15411.2|15408.7|15411.2|15409.7|15410.2|15408.7|7
1652725870000|2022-05-16 18:31:10|15410.2|15409.3|15411.2|15409.7|15411.2|15409.7|15410.2|15409.3|3
1652725880000|2022-05-16 18:31:20|||||||||45
1652725890000|2022-05-16 18:31:30|15410.4|15408.9|15411.2|15408.7|15411.6|15409.1|15410.2|15408.7|22
1652725900000|2022-05-16 18:31:40||15409.7||15409.7||15409.7||15409.7|0
1652725950000|2022-05-16 18:32:30|15410.4|15408.9|15411.2|15409.7|15411.2|15409.7|15410.2|15408.7|20
1652725960000|2022-05-16 18:32:40||15408.7||15409.7||15409.7||15408.7|0
1652726000000|2022-05-16 18:33:20|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|34
1652726010000|2022-05-16 18:33:30|15412|15410.5|15412.2|15410.7|15412.2|15410.7|15411.2|15409.7|3
1652726020000|2022-05-16 18:33:40|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|2
1652726030000|2022-05-16 18:33:50|15412.2|15410.7|15412.2|15409.7|15412.2|15410.7|15412.2|15409.7|4
1652726040000|2022-05-16 18:34:00||15410.7||15410.7||15410.7||15410.7|0
1652726050000|2022-05-16 18:34:10|||||||||4
1652726070000|2022-05-16 18:34:30||15409.7||15410.7||15410.7||15409.7|0
1652726080000|2022-05-16 18:34:40|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15
1652726090000|2022-05-16 18:34:50|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|1
1652726100000|2022-05-16 18:35:00|15412.6|15409.7|15412.2|15409.7|15412.6|15410.7|15411.2|15409.3|3
1652726110000|2022-05-16 18:35:10|15411.2||15412.2||15412.2||15411.2||7
1652726120000|2022-05-16 18:35:20||15410.7||15410.7||15410.7||15410.7|0
1652726140000|2022-05-16 18:35:40|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|8
1652726150000|2022-05-16 18:35:50|||||||||8
1652726170000|2022-05-16 18:36:10|15412.2|15410.7|15413.2|15410.7|15413.2|15411.7|15412.2|15410.7|4
1652726180000|2022-05-16 18:36:20|15412.8|15411.3|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|5
1652726210000|2022-05-16 18:36:50|15413|15411.5|15413.2|15411.7|15413.2|15411.7|15413|15410.7|7
1652726220000|2022-05-16 18:37:00|15412.2|15410.7|15413.2|15411.7|15413.2|15411.7|15412.2|15410.3|3
1652726230000|2022-05-16 18:37:10|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|1
1652726270000|2022-05-16 18:37:50|||||||||1
1652726280000|2022-05-16 18:38:00|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|18
1652726340000|2022-05-16 18:39:00|15412.6|15410.7|15413.2|15410.7|15413.2|15411.1|15412.6|15410.7|8
1652726370000|2022-05-16 18:39:30|15413.6|15411.7|15413.6|15412.1|15413.6|15412.1|15413.6|15411.7|0
1652726380000|2022-05-16 18:39:40|15412.6|15411.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|10
1652726390000|2022-05-16 18:39:50|||||||||1
1652726420000|2022-05-16 18:40:20|15413.6|15412.1|15413.6|15411.1|15413.6|15412.1|15413.6|15411.1|14
1652726430000|2022-05-16 18:40:30||15412.1||15411.1||15412.1||15411.1|0
1652726440000|2022-05-16 18:40:40|15413.2|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|3
1652726450000|2022-05-16 18:40:50|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15
1652726460000|2022-05-16 18:41:00|15413.2|15411.1|15413.6|15412.1|15413.6|15412.1|15413.2|15411.1|0
1652726470000|2022-05-16 18:41:10|15413.2|15411.1|15413.6|15412.1|15413.6|15412.1|15413.2|15411.1|0
1652726510000|2022-05-16 18:41:50|||||||||1
1652726520000|2022-05-16 18:42:00|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|15414.6|15412.1|61
1652726530000|2022-05-16 18:42:10|||||||||33
1652726550000|2022-05-16 18:42:30|||||||||1
1652726560000|2022-05-16 18:42:40|||||||||1
1652726570000|2022-05-16 18:42:50|||||||||9
1652726580000|2022-05-16 18:43:00|||||||||7
1652726590000|2022-05-16 18:43:10|15415.3|15413.8|15414.6|15413.1|15415.6|15413.8|15414.6|15413.1|59
1652726600000|2022-05-16 18:43:20|15415.6|15414.1|15416.6|15415.1|15416.6|15415.1|15415.6|15414.1|18
1652726630000|2022-05-16 18:43:50|||||||||5
1652726640000|2022-05-16 18:44:00|15417.3|15415.8|15417.6|15416.1|15417.6|15416.1|15417.3|15415.1|4
1652726650000|2022-05-16 18:44:10|||||||||3
1652726660000|2022-05-16 18:44:20|15416.6|15415.1|15416.6|15415.1|15417.3|15415.8|15416.6|15415.1|9
1652726680000|2022-05-16 18:44:40|15417.6|15414.7|15416.6|15415.1|15417.6|15415.1|15416.6|15414.7|10
1652726690000|2022-05-16 18:44:50|15416.8|15415.3|15416.6|15415.1|15417.6|15415.3|15416.6|15415.1|2
1652726700000|2022-05-16 18:45:00|15417.6|15416.1|15417.6|15415.1|15417.6|15416.1|15416.6|15415.1|17
1652726710000|2022-05-16 18:45:10|15416.6|15416.1|15416.6|15415.1|15416.6|15416.1|15416.6|15415.1|4
1652726720000|2022-05-16 18:45:20|15416.8|15415.3|15417.6|15416.1|15418|15416.1|15416.8|15415.1|11
1652726730000|2022-05-16 18:45:30|15417.2|15415.1|15417.6|15415.1|15417.6|15416.1|15417.2|15415.1|5
1652726740000|2022-05-16 18:45:40|15417.2|15415.7|15416.6|15415.1|15418|15415.7|15416.6|15415.1|1
1652726750000|2022-05-16 18:45:50|15417.2|15414.7|15417.6|15416.1|15417.6|15416.1|15416.6|15414.7|6
1652726760000|2022-05-16 18:46:00|15417.8|15416.3|15417.6|15416.1|15418.6|15416.3|15417.6|15416.1|11
1652726770000|2022-05-16 18:46:10|||||||||8
1652726780000|2022-05-16 18:46:20|15418.6|15417.1|15417.6|15416.1|15418.6|15417.1|15417.6|15415.7|10
1652726790000|2022-05-16 18:46:30|||||||||7
1652726800000|2022-05-16 18:46:40|15416.6|15415.1|15416.6|15415.1|15417.6|15415.1|15416.6|15415.1|19
1652726830000|2022-05-16 18:47:10|15417.6|15416.1|15418.2|15415.7|15418.2|15416.1|15417.6|15415.7|10
1652726840000|2022-05-16 18:47:20|15418.6|15416.7|15417.6|15416.1|15419|15417.1|15417.6|15416.1|8
1652726850000|2022-05-16 18:47:30|15418.3|15416.8|15418.6|15416.1|15418.6|15416.8|15417.6|15416.1|22
1652726860000|2022-05-16 18:47:40|15418|15416.5|15418.6|15417.1|15418.6|15417.1|15418|15416.1|0
1652726870000|2022-05-16 18:47:50||15416.1||15417.1||15417.1||15416.1|5
1652726920000|2022-05-16 18:48:40|||||||||4
1652726930000|2022-05-16 18:48:50|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|8
1652726940000|2022-05-16 18:49:00|15419.2|15417.1|15418.6|15417.1|15419.6|15418.1|15418.6|15417.1|2
1652726960000|2022-05-16 18:49:20|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|16
1652726970000|2022-05-16 18:49:30|15418.6|15416.5|15418.6|15417.1|15418.6|15417.1|15417.6|15416.1|0
1652726980000|2022-05-16 18:49:40|15419|15416.1|15419|15416.5|15419|15417.1|15419|15416.1|2
1652726990000|2022-05-16 18:49:50|15418|15416.1|15417.6|15416.1|15418|15416.1|15417.6|15416.1|0
1652727000000|2022-05-16 18:50:00|15418.6|15417.1|15417.6|15416.1|15419|15417.1|15417.6|15416.1|5
1652727010000|2022-05-16 18:50:10|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|3
1652727040000|2022-05-16 18:50:40|15417.6|15416.1|15418.6|15417.1|15418.6|15417.1|15417.6|15416.1|14
1652727050000|2022-05-16 18:50:50|15417.6|15416.1|15416.6|15415.1|15417.6|15417.1|15416.6|15415.1|18
1652727060000|2022-05-16 18:51:00|15417.6|15416.1|15416.6|15415.1|15417.6|15416.1|15416.6|15415.1|3
1652727070000|2022-05-16 18:51:10|15417.6|15416.1|15417.2|15414.7|15417.6|15416.1|15417.2|15414.7|10
1652727080000|2022-05-16 18:51:20|15416.6|15415.1|15417.6|15415.1|15417.6|15415.1|15416.6|15415.1|0
1652727090000|2022-05-16 18:51:30|15417|15415.5|15417.6|15416.1|15418|15416.1|15416.6|15415.1|0
1652727120000|2022-05-16 18:52:00|||||||||7
1652727130000|2022-05-16 18:52:10|||||||||1
1652727140000|2022-05-16 18:52:20|15417.2|15415.7|15417.6|15416.1|15417.6|15416.1|15417.2|15415.1|6
1652727160000|2022-05-16 18:52:40|15418.6|15416.7|15418.6|15417.1|15418.6|15417.1|15418.2|15416.7|1
1652727170000|2022-05-16 18:52:50|15417.8|15416.3|15417.6|15416.1|15417.8|15416.3|15417.6|15416.1|6
1652727180000|2022-05-16 18:53:00|15418|15415.5|15417.2|15415.7|15418|15415.7|15417.2|15415.5|0
1652727190000|2022-05-16 18:53:10|15417.6|15416.1|15416.6|15415.1|15417.6|15416.1|15416.6|15415.1|2
1652727230000|2022-05-16 18:53:50|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|19
1652727240000|2022-05-16 18:54:00|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|2
1652727250000|2022-05-16 18:54:10|15417.6|15415.7|15417.6|15416.1|15417.6|15416.1|15417.2|15415.7|5
1652727260000|2022-05-16 18:54:20|15418|15415.1|15417.6|15416.1|15418|15416.1|15417.2|15415.1|2
1652727270000|2022-05-16 18:54:30|15418.6|15417.1|15418.6|15417.1|15419.1|15417.1|15418.2|15416.1|3
1652727280000|2022-05-16 18:54:40|15417.6|15416.1|15418.6|15417.1|15418.6|15417.1|15417.6|15416.1|2
1652727300000|2022-05-16 18:55:00|||||||||6
1652727310000|2022-05-16 18:55:10|15417.8|15416.3|15417.6|15416.1|15417.8|15416.3|15417.6|15416.1|4
1652727320000|2022-05-16 18:55:20|15418.2|15415.7|15418.6|15416.1|15418.6|15416.1|15417.6|15415.7|2
1652727340000|2022-05-16 18:55:40|15417.6||15417.6||15417.6||15417.6||0
1652727350000|2022-05-16 18:55:50|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|0
1652727360000|2022-05-16 18:56:00|15417.6|15416.1|15418.6|15417.1|15418.6|15417.1|15417.6|15415.7|24
1652727370000|2022-05-16 18:56:10|15417.6|15416.1|15417.6|15416.1|15418.6|15417.1|15417.6|15416.1|0
1652727380000|2022-05-16 18:56:20|15418.6|15417.1|15418.6|15416.1|15418.6|15417.1|15418.2|15416.1|2
1652727390000|2022-05-16 18:56:30|15418.2|15416.7|15418.6|15417.1|15418.6|15417.1|15418.2|15416.7|0
1652727400000|2022-05-16 18:56:40|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|2
1652727410000|2022-05-16 18:56:50|15420.6||15420.6||15420.6||15420.6||1
1652727420000|2022-05-16 18:57:00|15420|15418.5|15419.3|15417.8|15420|15418.5|15419.3|15417.5|10
1652727430000|2022-05-16 18:57:10|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|5
1652727440000|2022-05-16 18:57:20|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|1
1652727450000|2022-05-16 18:57:30|15419.6|15418.1|15420.6|15418.1|15420.6|15418.1|15419.6|15418.1|12
1652727460000|2022-05-16 18:57:40||15419.1||15419.1||15419.1||15419.1|1
1652727470000|2022-05-16 18:57:50|15420.3|15418.8|15420.6|15419.1|15420.6|15419.1|15419.6|15418.1|6
1652727480000|2022-05-16 18:58:00|15421.6|15420.1|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|5
1652727540000|2022-05-16 18:59:00|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|4
1652727560000|2022-05-16 18:59:20|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|18
1652727570000|2022-05-16 18:59:30|15421.6|15420.1|15422.6|15420.1|15422.6|15421.1|15421.6|15420.1|18
1652727580000|2022-05-16 18:59:40|15422|15420.5|15422.6|15420.1|15422.6|15420.5|15421.6|15420.1|18
1652727590000|2022-05-16 18:59:50|15421.6|15421.1|15422.6|15421.1|15422.6|15421.1|15421.6|15420.1|8
1652727600000|2022-05-16 19:00:00|15422.2|15420.1|15420.6|15419.1|15422.6|15421.1|15420.6|15419.1|22
1652727610000|2022-05-16 19:00:10|15421.6|15419.7|15421.6|15420.1|15421.6|15420.1|15420.6|15419.1|20
1652727650000|2022-05-16 19:00:50|15420.6|15419.1|15421.6|15420.1|15421.6|15420.1|15420.6|15419.1|4
1652727670000|2022-05-16 19:01:10|15422|15419.5|15420.6|15419.1|15422|15419.5|15420.6|15419.1|0
1652727690000|2022-05-16 19:01:30|15421.6|15420.1|15421.6|15419.1|15421.6|15420.1|15421.6|15419.1|2
1652727700000|2022-05-16 19:01:40|15421.2|15419.7|15421.6|15420.1|15421.7|15420.1|15421.2|15419.1|1
1652727730000|2022-05-16 19:02:10|15421.8|15420.3|15421.6|15420.1|15422.6|15421.1|15421.6|15420.1|14
1652727750000|2022-05-16 19:02:30|15422.6||15422.6||15422.6||15422.6||2
1652727760000|2022-05-16 19:02:40||15421.1||15421.1||15421.1||15421.1|0
1652727770000|2022-05-16 19:02:50|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|1
1652727780000|2022-05-16 19:03:00|15422.6||15422.6||15422.6||15422.6||4
1652727790000|2022-05-16 19:03:10|15421.6||15421.6||15422.6||15421.6||0
1652727810000|2022-05-16 19:03:30|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|4
1652727820000|2022-05-16 19:03:40|15421|15418.1|15420.6|15419.1|15421|15419.1|15420.2|15418.1|7
1652727830000|2022-05-16 19:03:50|15421|15418.5|15419.6|15418.1|15421|15418.5|15419.6|15418.1|0
1652727840000|2022-05-16 19:04:00|15420.6|15418.5|15419.6|15418.1|15420.6|15418.5|15419.6|15418.1|6
1652727870000|2022-05-16 19:04:30|15418.6|15417.1|15419.6|15418.1|15420|15418.1|15418.6|15417.1|24
1652727880000|2022-05-16 19:04:40|15419.2|15417.1|15419.6|15418.1|15419.6|15418.1|15419.2|15417.1|0
1652727890000|2022-05-16 19:04:50|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|0
1652727920000|2022-05-16 19:05:20|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|11
1652727930000|2022-05-16 19:05:30|||||||||1
1652727950000|2022-05-16 19:05:50||15415.1||15416.1||15416.1||15415.1|0
1652727960000|2022-05-16 19:06:00|||||||||2
1652727970000|2022-05-16 19:06:10||15415.1||15415.1||15415.1||15415.1|3
1652727980000|2022-05-16 19:06:20||15416.1||15416.1||15416.1||15416.1|0
1652728010000|2022-05-16 19:06:50|15418.6||15418.6||15418.6||15418.6||9
1652728020000|2022-05-16 19:07:00|15419|15417.1|15418.6|15417.1|15419.6|15417.5|15418.6|15417.1|3
1652728030000|2022-05-16 19:07:10|||||||||1
1652728040000|2022-05-16 19:07:20|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|1
1652728070000|2022-05-16 19:07:50|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|1
1652728080000|2022-05-16 19:08:00|15417.6||15417.6||15417.6||15416.6||6
1652728090000|2022-05-16 19:08:10|15416.6||15416.6||15416.6||15416.6||0
1652728110000|2022-05-16 19:08:30|||||||||1
1652728120000|2022-05-16 19:08:40|15415.6|15414.1|15413.6|15412.1|15415.6|15414.1|15413.6|15412.1|7
1652728130000|2022-05-16 19:08:50|15414.6|15412.5|15413.6|15412.1|15414.6|15412.5|15413.6|15411.7|9
1652728150000|2022-05-16 19:09:10|15414.6||15414.6||15414.6||15414.6||3
1652728160000|2022-05-16 19:09:20||15413.1||15413.1||15413.1||15412.1|0
1652728170000|2022-05-16 19:09:30|15416|15413.5|15415.6|15414.1|15416|15414.1|15415.6|15413.5|3
1652728180000|2022-05-16 19:09:40|||||||||1
1652728190000|2022-05-16 19:09:50|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|3
1652728200000|2022-05-16 19:10:00|15417.2|15414.7|15417.6|15416.1|15417.6|15416.1|15417.2|15414.7|2
1652728210000|2022-05-16 19:10:10|15418.6|15416.5|15418.6|15417.1|15418.6|15417.1|15417.6|15416.1|4
1652728220000|2022-05-16 19:10:20|||||||||1
1652728230000|2022-05-16 19:10:30|||||||||1
1652728250000|2022-05-16 19:10:50|15419.6||15419.6||15419.6||15419.6||2
1652728260000|2022-05-16 19:11:00|15419|15417.5|15418.6|15416.1|15419|15417.5|15418.2|15416.1|1
1652728270000|2022-05-16 19:11:10|15418.2|15416.7|15418.6|15417.1|15418.6|15417.1|15418.2|15416.7|9
1652728290000|2022-05-16 19:11:30|15419.2|15416.7|15419.6|15418.1|15420|15418.1|15419.2|15416.7|2
1652728320000|2022-05-16 19:12:00|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|4
1652728330000|2022-05-16 19:12:10|15417.6|15416.1|15418.6|15417.1|15419.6|15417.1|15417.6|15416.1|70
1652728350000|2022-05-16 19:12:30|15418.8|15417.3|15419.6|15418.1|15419.6|15418.1|15418.8|15417.3|4
1652728360000|2022-05-16 19:12:40|15419.2|15416.7|15419.6|15417.1|15419.6|15418.1|15419.2|15416.7|1
1652728370000|2022-05-16 19:12:50|15419.2|15416.7|15418.6|15417.1|15419.2|15417.1|15418.6|15416.7|0
1652728390000|2022-05-16 19:13:10|15420|15417.5|15420|15417.5|15420|15417.5|15420|15417.5|5
1652728400000|2022-05-16 19:13:20|15419.6|15417.1|15419.6|15418.1|15419.6|15418.1|15419.6|15417.1|0
1652728410000|2022-05-16 19:13:30|15419.2|15417.1|15419.6|15417.1|15419.6|15418.1|15419.2|15417.1|0
1652728420000|2022-05-16 19:13:40|15419.2|15417.7|15419.6|15418.1|15420|15418.1|15419.2|15417.5|0
1652728430000|2022-05-16 19:13:50||15417.1||15417.1||15417.1||15417.1|0
1652728440000|2022-05-16 19:14:00|15419|15417.5|15418.6|15417.1|15419|15417.5|15418.6|15416.1|1
1652728450000|2022-05-16 19:14:10|15419|15417.5|15419.6|15418.1|15419.6|15418.1|15418.6|15417.1|0
1652728470000|2022-05-16 19:14:30|15418.8|15417.3|15419.6|15417.1|15419.6|15417.3|15418.8|15417.1|1
1652728480000|2022-05-16 19:14:40|15419.2|15417.7|15419.6|15417.1|15419.6|15417.8|15419.2|15416.7|0
1652728490000|2022-05-16 19:14:50|15418.6||15419.6||15419.6||15418.6||3
1652728500000|2022-05-16 19:15:00|15419|15418.1|15419.6|15418.1|15419.6|15418.1|15419|15416.7|1
1652728510000|2022-05-16 19:15:10||15417.1||15417.1||15417.1||15417.1|0
1652728520000|2022-05-16 19:15:20|15419.2|15418.1|15419.6|15418.1|15419.6|15418.1|15419.2|15417.1|0
1652728540000|2022-05-16 19:15:40|15419.2|15417.7|15420|15417.5|15420|15418.1|15419.2|15417.1|1
1652728550000|2022-05-16 19:15:50|15419.6|15417.1|15418.6|15417.1|15419.6|15417.1|15418.6|15417.1|1
1652728560000|2022-05-16 19:16:00|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|3
1652728580000|2022-05-16 19:16:20|15419.2|15417.7|15419.6|15418.1|15419.6|15418.1|15418.6|15417.1|7
1652728690000|2022-05-16 19:18:10|15420.3|15418.8|15419.6|15418.1|15420.6|15419.1|15419.6|15418.1|21
1652728730000|2022-05-16 19:18:50|15419.2|15416.7|15417.6|15416.1|15419.2|15417.5|15417.6|15416.1|36
1652728760000|2022-05-16 19:19:20|15418.6|15416.5|15417.6|15416.1|15418.6|15416.5|15417.6|15416.1|3
1652728790000|2022-05-16 19:19:50|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|1
1652728800000|2022-05-16 19:20:00|||||||||1
1652728820000|2022-05-16 19:20:20|||||||||1
1652728890000|2022-05-16 19:21:30|||||||||1
1652728910000|2022-05-16 19:21:50|||||||||1
1652728920000|2022-05-16 19:22:00|15419.6|15416.7|15418.6|15417.1|15419.6|15417.5|15418.6|15416.7|7
1652728960000|2022-05-16 19:22:40|15418.2|15416.1|15418.6|15417.1|15418.6|15417.1|15418.2|15416.1|5
1652728970000|2022-05-16 19:22:50||15416.1||15417.1||15417.1||15416.1|0
1652728980000|2022-05-16 19:23:00||15416.1||15417.1||15417.1||15416.1|6
1652728990000|2022-05-16 19:23:10||15416.1||15416.1||15416.1||15416.1|0
1652729010000|2022-05-16 19:23:30|15417.6|15417.1|15418.6|15417.1|15418.6|15417.1|15417.6|15417.1|3
1652729020000|2022-05-16 19:23:40|15417.8|15416.3|15418.6|15417.1|15418.6|15417.1|15417.6|15416.1|5
1652729050000|2022-05-16 19:24:10|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|2
1652729090000|2022-05-16 19:24:50|||||||||2
1652729120000|2022-05-16 19:25:20|||||||||1
1652729130000|2022-05-16 19:25:30|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|5
1652729160000|2022-05-16 19:26:00|15416.4|15414.9|15415.6|15413.1|15416.4|15414.9|15415.6|15413.1|20
1652729170000|2022-05-16 19:26:10|15415|15413.5|15415.6|15414.1|15415.6|15414.1|15414.6|15413.1|27
1652729190000|2022-05-16 19:26:30|15414.8|15413.3|15415.6|15414.1|15415.6|15414.1|15414.8|15413.3|25
1652729200000|2022-05-16 19:26:40|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|15415.6|15415.1|2
1652729250000|2022-05-16 19:27:30|15417|15414.5|15416.6|15415.1|15417|15415.1|15416.2|15414.1|5
1652729260000|2022-05-16 19:27:40|||||||||1
1652729280000|2022-05-16 19:28:00|||||||||3
1652729300000|2022-05-16 19:28:20|||||||||2
1652729310000|2022-05-16 19:28:30|15415.6|15414.1|15416.6|15415.1|15416.6|15415.1|15415.6|15414.1|15
1652729320000|2022-05-16 19:28:40|15417.6|15415.7|15417.6|15416.1|15417.6|15416.1|15417.2|15415.7|1
1652729330000|2022-05-16 19:28:50|15418.6|15416.5|15417.6|15416.1|15418.6|15416.5|15417.6|15416.1|1
1652729390000|2022-05-16 19:29:50|15416.8|15415.3|15416.6|15415.1|15416.8|15415.3|15416.6|15415.1|4
1652729410000|2022-05-16 19:30:10|||||||||1
1652729430000|2022-05-16 19:30:30|||||||||3
1652729440000|2022-05-16 19:30:40|15415.8|15414.3|15415.6|15414.1|15415.8|15414.3|15415.6|15414.1|5
1652729450000|2022-05-16 19:30:50|15415.2|15413.1|15414.6|15413.1|15415.6|15414.1|15414.6|15413.1|2
1652729460000|2022-05-16 19:31:00|15415.6|15413.7|15415.6|15414.1|15416|15414.1|15414.6|15413.1|19
1652729470000|2022-05-16 19:31:10|15415.2|15413.1|15414.6|15413.1|15416.6|15414.1|15414.6|15413.1|2
1652729490000|2022-05-16 19:31:30|||||||||1
1652729500000|2022-05-16 19:31:40|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|44
1652729510000|2022-05-16 19:31:50|15413.6||15412.6||15413.6||15412.6||3
1652729530000|2022-05-16 19:32:10|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|2
1652729540000|2022-05-16 19:32:20|15413.4|15411.9|15412.6|15410.1|15413.4|15411.9|15412.6|15410.1|8
1652729550000|2022-05-16 19:32:30|15412.2|15411.1|15412.6|15410.1|15412.6|15411.1|15412.2|15410.1|11
1652729560000|2022-05-16 19:32:40|15413|15411.1|15412.6|15410.1|15413|15411.1|15412.6|15410.1|0
1652729570000|2022-05-16 19:32:50|15412.2|15410.7|15413.6|15412.1|15414|15412.1|15412.2|15410.7|10
1652729590000|2022-05-16 19:33:10|15413.4|15411.9|15412.6|15410.1|15413.4|15411.9|15411.6|15410.1|12
1652729600000|2022-05-16 19:33:20||15411.1||15411.1||15411.1||15411.1|0
1652729610000|2022-05-16 19:33:30|||||||||1
1652729630000|2022-05-16 19:33:50||15410.1||15411.1||15411.1||15410.1|0
1652729640000|2022-05-16 19:34:00|15413.6|15411.5|15412.6|15411.1|15413.6|15411.5|15412.6|15411.1|5
1652729650000|2022-05-16 19:34:10|15413.4|15411.9|15413.6|15412.1|15413.6|15412.1|15413.2|15411.1|2
1652729660000|2022-05-16 19:34:20|15413.2|15411.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|1
1652729670000|2022-05-16 19:34:30||15410.1||15411.1||15411.1||15410.1|0
1652729680000|2022-05-16 19:34:40|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|2
1652729690000|2022-05-16 19:34:50|15413.6||15412.6||15413.6||15412.6||2
1652729700000|2022-05-16 19:35:00|15413.2|15410.7|15413.6|15412.1|15413.6|15412.1|15412.6|15410.7|6
1652729710000|2022-05-16 19:35:10|15413.2|15411.7|15413.6|15412.1|15413.6|15412.1|15413.2|15411.1|0
1652729720000|2022-05-16 19:35:20|15413.2|15411.1|15413.6|15412.1|15413.6|15412.1|15413.2|15411.1|0
1652729730000|2022-05-16 19:35:30|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|4
1652729740000|2022-05-16 19:35:40|15414.2|15412.7|15414.2|15411.7|15415|15412.7|15413.6|15411.7|1
1652729750000|2022-05-16 19:35:50|15414.6|15412.1|15413.6|15412.1|15414.6|15412.5|15413.6|15412.1|0
1652729780000|2022-05-16 19:36:20|||||||||1
1652729790000|2022-05-16 19:36:30|15414.4|15412.9|15414.6|15413.1|15414.6|15413.1|15414.4|15412.9|3
1652729810000|2022-05-16 19:36:50|15415.2|15412.7|15415.6|15414.1|15415.6|15414.1|15415.2|15412.7|1
1652729820000|2022-05-16 19:37:00|15414.8|15413.3|15415.2|15412.7|15415.2|15413.3|15414.8|15412.7|1
1652729830000|2022-05-16 19:37:10|15415.6|15413.1|15415.6|15414.1|15415.6|15414.1|15415|15413.1|1
1652729840000|2022-05-16 19:37:20|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|9
1652729870000|2022-05-16 19:37:50|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|6
1652729880000|2022-05-16 19:38:00|15414.8|15413.3|15415.6|15414.1|15415.6|15414.1|15414.8|15412.7|6
1652729890000|2022-05-16 19:38:10|15416.6||15415.6||15416.6||15415.6||0
1652729930000|2022-05-16 19:38:50|||||||||1
1652729940000|2022-05-16 19:39:00|15416.2|15414.7|15416.6|15415.1|15416.6|15415.1|15416.2|15414.7|5
1652729950000|2022-05-16 19:39:10|15415.6|15414.1|15415.6|15414.1|15416.2|15414.1|15415.6|15413.7|24
1652729960000|2022-05-16 19:39:20|15415.8|15414.3|15416.6|15415.1|15416.6|15415.1|15415.8|15414.3|6
1652729970000|2022-05-16 19:39:30|15417.2|15414.7|15416.6|15415.1|15418|15416.1|15416.6|15414.7|7
1652729980000|2022-05-16 19:39:40||15414.1||15414.1||15414.1||15414.1|3
1652729990000|2022-05-16 19:39:50|15415.6||15415.6||15415.6||15415.6||0
1652730000000|2022-05-16 19:40:00|15414.6|15413.1|15414.6|15413.1|15414.6|15414.1|15414.6|15413.1|7
1652730010000|2022-05-16 19:40:10|15415.6|15414.1|15415.6|15413.1|15416|15414.1|15415.6|15413.1|8
1652730020000|2022-05-16 19:40:20|15415|15413.5|15414.6|15413.1|15415|15413.5|15414.6|15413.1|0
1652730040000|2022-05-16 19:40:40|15415.4|15413.9|15415.6|15414.1|15415.6|15414.1|15415.4|15413.9|2
1652730060000|2022-05-16 19:41:00|15415.2|15413.7|15415.6|15413.1|15416|15414.1|15415.2|15413.1|2
1652730070000|2022-05-16 19:41:10|15415|15413.5|15414.6|15413.1|15415.6|15414.1|15414.6|15413.1|7
1652730080000|2022-05-16 19:41:20|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15411.1|6
1652730090000|2022-05-16 19:41:30|15413.2|15411.1|15413.2|15411.7|15413.6|15412.1|15413.2|15411.1|1
1652730100000|2022-05-16 19:41:40|15413.6|15412.1|15413|15411.5|15413.6|15412.1|15413|15411.5|1
1652730110000|2022-05-16 19:41:50|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|4
1652730120000|2022-05-16 19:42:00|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|3
1652730160000|2022-05-16 19:42:40|15415.6|15413.7|15415.6|15414.1|15415.6|15414.1|15415.2|15413.7|11
1652730170000|2022-05-16 19:42:50|15415.8|15414.3|15416.6|15414.1|15416.6|15414.5|15415.6|15413.7|12
1652730180000|2022-05-16 19:43:00|15415.6||15415.6||15415.6||15415.6||0
1652730200000|2022-05-16 19:43:20|15415|15413.1|15414.6|15413.1|15415|15413.5|15414.6|15413.1|4
1652730220000|2022-05-16 19:43:40|||||||||1
1652730240000|2022-05-16 19:44:00|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|16
1652730260000|2022-05-16 19:44:20|15415.2|15413.7|15415.6|15414.1|15415.6|15414.1|15415.2|15413.7|0
1652730270000|2022-05-16 19:44:30||15413.1||15414.1||15414.1||15413.1|2
1652730280000|2022-05-16 19:44:40|15415.2|15413.1|15414.6|15413.1|15415.6|15414.1|15414.6|15413.1|4
1652730310000|2022-05-16 19:45:10|||||||||1
1652730320000|2022-05-16 19:45:20|||||||||1
1652730330000|2022-05-16 19:45:30|||||||||1
1652730350000|2022-05-16 19:45:50|||||||||2
1652730360000|2022-05-16 19:46:00|15413.6|15412.1|15412.6|15411.1|15414|15412.1|15412.6|15411.1|17
1652730370000|2022-05-16 19:46:10|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|1
1652730390000|2022-05-16 19:46:30||15411.1||15411.1||15411.1||15411.1|2
1652730400000|2022-05-16 19:46:40|15412.6|15410.7|15413.6|15411.1|15413.6|15412.1|15412.6|15410.7|6
1652730410000|2022-05-16 19:46:50|15412.6|15412.1|15413.6|15411.1|15413.6|15412.1|15412.6|15411.1|1
1652730430000|2022-05-16 19:47:10|15412.6||15412.6||15412.6||15412.6||1
1652730440000|2022-05-16 19:47:20|15413.6||15413.6||15413.6||15413.6||1
1652730450000|2022-05-16 19:47:30|15413.2|15411.7|15413.6|15412.1|15413.6|15412.1|15413.2|15411.7|0
1652730460000|2022-05-16 19:47:40|15414.6|15413.1|15413.6|15412.1|15414.6|15413.1|15413.6|15412.1|17
1652730480000|2022-05-16 19:48:00||15411.1||15411.1||15411.1||15411.1|29
1652730490000|2022-05-16 19:48:10|15412.6||15412.6||15412.6||15412.6||0
1652730510000|2022-05-16 19:48:30|15413.4|15411.9|15413.6|15412.1|15413.6|15412.1|15413.4|15411.9|2
1652730520000|2022-05-16 19:48:40|15413.2|15411.1|15413.6|15411.1|15413.6|15412.1|15413.2|15411.1|5
1652730530000|2022-05-16 19:48:50|15413.2|15411.7|15413.6|15412.1|15413.6|15412.1|15413.2|15411.7|0
1652730540000|2022-05-16 19:49:00|15414|15411.5|15413.6|15412.1|15414|15412.1|15413.2|15411.1|1
1652730550000|2022-05-16 19:49:10|||||||||2
1652730580000|2022-05-16 19:49:40|15413|15411.1|15412.6|15411.1|15413|15411.5|15412.6|15411.1|5
1652730590000|2022-05-16 19:49:50|||||||||2
1652730600000|2022-05-16 19:50:00|15411.6|15410.1|15412.6|15410.1|15412.6|15411.1|15411.6|15409.7|10
1652730610000|2022-05-16 19:50:10|15411.6||15411.6||15411.6||15411.6||0
1652730620000|2022-05-16 19:50:20|||||||||1
1652730630000|2022-05-16 19:50:30|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|13
1652730640000|2022-05-16 19:50:40|15413.6||15413.6||15413.6||15413.6||0
1652730650000|2022-05-16 19:50:50|15413|15411.5|15413.6|15411.1|15413.6|15411.5|15412.6|15411.1|0
1652730670000|2022-05-16 19:51:10|15413|15411.5|15413.6|15411.1|15413.6|15411.5|15412.6|15411.1|0
1652730680000|2022-05-16 19:51:20|15412.6||15412.6||15412.6||15412.6||0
1652730690000|2022-05-16 19:51:30|15413|15411.5|15412.6|15411.1|15413.6|15411.5|15412.6|15411.1|12
1652730700000|2022-05-16 19:51:40|||||||||8
1652730710000|2022-05-16 19:51:50|15413.6||15413.6||15413.6||15413.6||3
1652730720000|2022-05-16 19:52:00|15413.2|15411.7|15414.6|15413.1|15414.6|15413.1|15413.2|15411.7|3
1652730760000|2022-05-16 19:52:40|15415|15412.5|15413.6|15412.1|15415|15412.5|15413.6|15411.7|1
1652730790000|2022-05-16 19:53:10|||||||||1
1652730800000|2022-05-16 19:53:20|15412.6|15411.1|15413.6|15412.1|15414|15412.1|15412.6|15411.1|2
1652730810000|2022-05-16 19:53:30||15411.1||15412.1||15412.1||15411.1|0
1652730850000|2022-05-16 19:54:10|15414.6|15413.1|15415.6|15413.1|15415.6|15413.5|15414.6|15413.1|27
1652730860000|2022-05-16 19:54:20|15414.6|15414.1|15415.6|15414.1|15415.6|15414.1|15414.6|15413.1|0
1652730870000|2022-05-16 19:54:30|15416.6||15416.6||15416.6||15416.6||15
1652730880000|2022-05-16 19:54:40||15415.1||15415.1||15415.1||15415.1|17
1652730890000|2022-05-16 19:54:50|15417|15414.5|15417.1|15414.6|15417.1|15415.1|15415.6|15413.7|4
1652730900000|2022-05-16 19:55:00|15416.6|15414.1|15414.6|15413.1|15416.6|15415.1|15414.6|15413.1|23
1652730910000|2022-05-16 19:55:10|15415.6||15415.6||15415.6||15415.6||6
1652730920000|2022-05-16 19:55:20|15414.6|15412.1|15414.6|15412.1|15414.6|15412.1|15414.6|15412.1|10
1652730930000|2022-05-16 19:55:30|15414|15412.5|15413.6|15412.1|15414|15412.5|15413.6|15412.1|2
1652730940000|2022-05-16 19:55:40|15413.4|15411.9|15412.6|15410.1|15413.4|15411.9|15412.6|15410.1|14
1652730950000|2022-05-16 19:55:50|15411.6|15409.7|15412.6|15410.1|15412.6|15410.1|15411.6|15409.7|0
1652730960000|2022-05-16 19:56:00||15411.1||15411.1||15411.1||15411.1|0
1652730970000|2022-05-16 19:56:10|15411.8|15410.3|15412.6|15410.1|15412.6|15410.5|15411.6|15410.1|4
1652730980000|2022-05-16 19:56:20|15412|15410.5|15411.6|15409.1|15412|15410.5|15411.6|15409.1|6
1652730990000|2022-05-16 19:56:30|15410.6||15410.6||15410.6||15410.6||2
1652731000000|2022-05-16 19:56:40|||||||||3
1652731010000|2022-05-16 19:56:50|||||||||1
1652731020000|2022-05-16 19:57:00|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|31
1652731030000|2022-05-16 19:57:10|||||||||5
1652731050000|2022-05-16 19:57:30|15412|15409.5|15410.6|15409.1|15412|15409.5|15410.6|15409.1|55
1652731060000|2022-05-16 19:57:40|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|11
1652731080000|2022-05-16 19:58:00|15410.6|15409.1|15410.6|15409.1|15411.6|15409.1|15410.6|15409.1|11
1652731090000|2022-05-16 19:58:10|15411.6|15409.5|15411.6|15409.1|15411.6|15409.5|15410.6|15408.7|6
1652731100000|2022-05-16 19:58:20|15412|15410.1|15412|15409.5|15412|15410.1|15412|15409.5|0
1652731110000|2022-05-16 19:58:30|15411.6|15409.1|15411.6|15410.1|15411.6|15410.1|15411.6|15409.1|0
1652731130000|2022-05-16 19:58:50|||||||||1
1652731140000|2022-05-16 19:59:00|||||||||1
1652731150000|2022-05-16 19:59:10|||||||||3
1652731160000|2022-05-16 19:59:20||15409.1||15409.1||15409.1||15409.1|11
1652731170000|2022-05-16 19:59:30|||||||||1
1652731180000|2022-05-16 19:59:40|15411.2|15409.7|15411.6|15409.1|15411.6|15409.7|15411.2|15409.1|1
1652731190000|2022-05-16 19:59:50|15411.2|15408.7|15410.2|15408.7|15411.2|15408.7|15410.2|15408.7|4
1652767500000|2022-05-17 06:05:00|15366.5|15365|15369.5|15367|15369.5|15367|15366.5|15365|32
1652767510000|2022-05-17 06:05:10|15368.5|15368|15368.5|15367|15368.5|15368|15368.5|15367|16
1652767520000|2022-05-17 06:05:20|15369.5||15368.5||15369.5||15368.5||8
1652767530000|2022-05-17 06:05:30|15367.5|15366|15367.5|15366|15367.5|15366|15367.5|15366|7
1652767540000|2022-05-17 06:05:40|15368.5|15366.7|15368.5|15367|15368.5|15367|15367.5|15366|17
1652767550000|2022-05-17 06:05:50|15367.5|15366|15368.5|15366|15368.9|15367|15367.5|15366|12
1652767560000|2022-05-17 06:06:00|15367.5|15366.3|15365.5|15364|15368.3|15366.8|15365.5|15364|95
1652767570000|2022-05-17 06:06:10|15365.9|15364.4|15365.5|15364|15367.5|15365|15365.5|15364|89
1652767580000|2022-05-17 06:06:20|15366.5|15365|15366.5|15365|15366.9|15365|15365.5|15364|11
1652767590000|2022-05-17 06:06:30|15367.5|15366|15367.5|15366|15367.5|15366|15367.5|15366|9
1652767600000|2022-05-17 06:06:40|||||||||2
1652767610000|2022-05-17 06:06:50|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15365|6
1652767620000|2022-05-17 06:07:00|15366.8|15365.3|15366.5|15365|15366.8|15365.3|15365.5|15364|107
1652767630000|2022-05-17 06:07:10|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|23
1652767640000|2022-05-17 06:07:20|15366.3|15364.8|15365.5|15364|15366.3|15364.8|15365.5|15364|23
1652767650000|2022-05-17 06:07:30|15366.5|15364.7|15366.5|15364|15366.7|15364.7|15366.2|15364|8
1652767660000|2022-05-17 06:07:40|15365.9|15365|15366.5|15365|15366.5|15365|15365.5|15364|17
1652767670000|2022-05-17 06:07:50|||||||||2
1652767680000|2022-05-17 06:08:00|15365.8|15364.3|15367.5|15365|15367.5|15365|15365.5|15364|122
1652767690000|2022-05-17 06:08:10|15366.9|15365.4|15367.5|15366|15367.5|15366|15366.5|15365|7
1652767700000|2022-05-17 06:08:20|||||||||6
1652767710000|2022-05-17 06:08:30|15367.9|15366.4|15368.5|15367|15368.5|15367|15367.9|15366|10
1652767720000|2022-05-17 06:08:40|||||||||2
1652767730000|2022-05-17 06:08:50|15368.8|15367.3|15369.5|15368|15369.5|15368|15368.8|15367.3|17
1652767740000|2022-05-17 06:09:00|15368.5|15367|15368.5|15367|15368.5|15367|15368.5|15367|76
1652767750000|2022-05-17 06:09:10|15368.2|15366.7|15367.5|15366|15368.2|15366.7|15367.5|15366|51
1652767760000|2022-05-17 06:09:20|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15365|14
1652767770000|2022-05-17 06:09:30|15367.2|15365|15367.5|15366|15367.5|15366|15367.2|15365|0
1652767780000|2022-05-17 06:09:40|15368.3|15366.8|15368.5|15367|15368.5|15367|15368.3|15366.8|27
1652767790000|2022-05-17 06:09:50|15369.5|15368|15369.5|15368|15369.5|15368|15369.5|15368|14
1652767800000|2022-05-17 06:10:00|15368.5|15367|15366.5|15365|15368.5|15367|15366.5|15365|42
1652767810000|2022-05-17 06:10:10|15367.5|15366|15368.5|15366|15368.5|15366.4|15367.5|15366|174
1652767820000|2022-05-17 06:10:20|15367.8|15367|15366.5|15365|15367.8|15367|15366.5|15365|20
1652767830000|2022-05-17 06:10:30|15367.5|15366|15366.5|15365|15367.5|15366|15366.5|15365|39
1652767850000|2022-05-17 06:10:50|15365.5|15364|15364.5|15363|15365.5|15364|15363.5|15362|181
1652767860000|2022-05-17 06:11:00|15363.8|15362.3|15363.5|15362|15363.8|15362.3|15363.5|15362|10
1652767870000|2022-05-17 06:11:10|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|12
1652767880000|2022-05-17 06:11:20|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|19
1652767890000|2022-05-17 06:11:30|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|54
1652767900000|2022-05-17 06:11:40|15365.5|15364|15365.5|15364|15365.5|15364|15365.5|15364|9
1652767920000|2022-05-17 06:12:00|15364.5|15363|15363.5|15362|15364.5|15363|15363.5|15362|54
1652767930000|2022-05-17 06:12:10|15363.3|15361.8|15361.5|15360|15363.3|15361.8|15361.5|15360|33
1652767940000|2022-05-17 06:12:20|15362.5|15361|15362.5|15361|15362.5|15361|15361.5|15361|31
1652767950000|2022-05-17 06:12:30|||||||||5
1652767960000|2022-05-17 06:12:40|15362.9|15361.4|15363.5|15362|15363.5|15362|15362.9|15361.4|28
1652767970000|2022-05-17 06:12:50|||||||||5
1652767980000|2022-05-17 06:13:00|||||||||19
1652767990000|2022-05-17 06:13:10|15364.3|15362.8|15363.5|15362|15364.3|15362.8|15363.5|15362|24
1652768000000|2022-05-17 06:13:20|||||||||5
1652768010000|2022-05-17 06:13:30|15364.2|15361.7|15364.2|15361.7|15364.2|15361.7|15364.2|15361.7|12
1652768020000|2022-05-17 06:13:40|15364.5|15362|15366.5|15365|15366.5|15365|15363.5|15362|17
1652768030000|2022-05-17 06:13:50|15365.8|15364.3|15366.5|15364|15366.9|15365|15365.8|15364|11
1652768040000|2022-05-17 06:14:00|15365.9|15364.4|15367.5|15365|15367.9|15366|15365.5|15363.7|105
1652768050000|2022-05-17 06:14:10|15368.5|15366|15369.5|15367|15369.5|15367.8|15368.5|15366|19
1652768060000|2022-05-17 06:14:20|15369.2|15367.7|15369.5|15368|15370.5|15369|15369.2|15367.7|17
1652768070000|2022-05-17 06:14:30|15370.5|15368.4|15369.5|15367|15370.5|15368.4|15368.5|15366.7|8
1652768080000|2022-05-17 06:14:40|15368.5|15366.7|15369.5|15368|15369.5|15368|15368.5|15366.7|57
1652768090000|2022-05-17 06:14:50|15370.5|15368.7|15369.5|15368|15370.5|15368.7|15369.5|15368|5
1652768100000|2022-05-17 06:15:00|15370.5|15369|15372.5|15371|15372.8|15371.3|15370.5|15369|222
1652768110000|2022-05-17 06:15:10||15370||15371||15371||15370|91
1652768120000|2022-05-17 06:15:20|15374.5|15373|15374.5|15373|15374.5|15373|15374.5|15373|98
1652768130000|2022-05-17 06:15:30||15372||15372||15372||15372|14
1652768140000|2022-05-17 06:15:40|15373.9|15372.4|15373.5|15372|15373.9|15372.4|15373.5|15372|4
1652768150000|2022-05-17 06:15:50|||||||||2
1652768160000|2022-05-17 06:16:00|15373.3|15371.8|15373.5|15372|15373.5|15372|15373.3|15371|67
1652768170000|2022-05-17 06:16:10|||||||||7
1652768190000|2022-05-17 06:16:30|||||||||3
1652768200000|2022-05-17 06:16:40|||||||||4
1652768210000|2022-05-17 06:16:50|15374.5|15373|15375.9|15374.4|15375.9|15374.4|15374.5|15372.7|76
1652768220000|2022-05-17 06:17:00|15376.9|15374.8|15375.9|15374.4|15376.9|15374.8|15375.9|15374|60
1652768230000|2022-05-17 06:17:10|15376.3|15374.8|15376.3|15374.8|15376.7|15375.2|15376.3|15374.8|65
1652768240000|2022-05-17 06:17:20|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|181
1652768250000|2022-05-17 06:17:30|15379.7|15377.2|15378.3|15376.8|15379.7|15377.2|15378.3|15376.8|16
1652768260000|2022-05-17 06:17:40|||||||||11
1652768270000|2022-05-17 06:17:50|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|227
1652768280000|2022-05-17 06:18:00|15375.2|15372.7|15375.9|15373.4|15375.9|15374.4|15374.5|15372.7|18
1652768290000|2022-05-17 06:18:10|15375.3|15373.8|15374.5|15373|15375.9|15374.4|15374.5|15373|15
1652768310000|2022-05-17 06:18:30|15375.5|15373.4|15374.5|15373|15375.9|15374|15374.5|15373|18
1652768330000|2022-05-17 06:18:50|15375.9|15373.4|15374.5|15373|15375.9|15373.8|15374.5|15373|13
1652768340000|2022-05-17 06:19:00|||||||||10
1652768350000|2022-05-17 06:19:10|||||||||13
1652768360000|2022-05-17 06:19:20|15375.9|15374.4|15375.9|15374.4|15375.9|15374.4|15375.9|15373.4|25
1652768370000|2022-05-17 06:19:30|15376.9||15375.9||15376.9||15375.9||10
1652768380000|2022-05-17 06:19:40|15375.7|15374.2|15376.9|15375.4|15376.9|15375.4|15375.2|15372.7|67
1652768400000|2022-05-17 06:20:00|15375.9|15374.4|15376.9|15374.4|15376.9|15375.4|15375.9|15374.4|56
1652768410000|2022-05-17 06:20:10|15376.8|15375.3|15376.9|15375.4|15377.9|15376.4|15376.8|15375.3|42
1652768420000|2022-05-17 06:20:20|15377.9|15376.4|15377.9|15376.4|15377.9|15376.4|15377.9|15376.4|10
1652768430000|2022-05-17 06:20:30|15378.9|15377.4|15378.9|15377.4|15378.9|15377.4|15377.9|15376.4|43
1652768450000|2022-05-17 06:20:50|15379.9|15378|15378.9|15377.4|15379.9|15378|15378.9|15377.4|8
1652768460000|2022-05-17 06:21:00|15379.3|15376.8|15377.9|15376.4|15379.3|15376.8|15377.9|15376.4|53
1652768470000|2022-05-17 06:21:10|15378.9|15376.8|15377.9|15376.4|15378.9|15376.8|15377.9|15376.4|12
1652768480000|2022-05-17 06:21:20|15376.9|15375.4|15375.9|15374.4|15376.9|15375.4|15375.9|15374.4|32
1652768490000|2022-05-17 06:21:30|15375.3|15373.4|15373.5|15372|15375.9|15374.4|15373.5|15372|21
1652768500000|2022-05-17 06:21:40|15372.5|15371|15372.5|15371|15372.5|15371|15372.5|15371|21
1652768510000|2022-05-17 06:21:50|15373.5|15372|15372.5|15371|15373.5|15372|15372.5|15371|17
1652768520000|2022-05-17 06:22:00|15373.3|15371.8|15373.5|15371|15373.5|15371.8|15372.5|15371|38
1652768530000|2022-05-17 06:22:10|15372.5||15372.5||15372.5||15372.5||16
1652768540000|2022-05-17 06:22:20|||||||||2
1652768550000|2022-05-17 06:22:30|15371.5|15370|15371.5|15370|15371.5|15370|15371.5|15370|11
1652768560000|2022-05-17 06:22:40|15372.5|15371|15371.5|15370|15372.5|15371|15371.5|15370|52
1652768570000|2022-05-17 06:22:50|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|0
1652768580000|2022-05-17 06:23:00|15372.6|15371.1|15371.6|15370.1|15372.6|15371.1|15371.6|15370.1|51
1652768590000|2022-05-17 06:23:10|15371.8|15370.3|15373.6|15371.1|15373.6|15371.1|15371.8|15370.3|72
1652768600000|2022-05-17 06:23:20|15373.9|15372.1|15373.6|15372.1|15373.9|15372.1|15373.6|15371.1|3
1652768610000|2022-05-17 06:23:30|15372.6|15371.1|15373.6|15372.1|15373.6|15372.1|15372.6|15371.1|24
1652768620000|2022-05-17 06:23:40|15373.2|15371.1|15373.6|15372.1|15373.6|15372.1|15373.2|15371.1|3
1652768630000|2022-05-17 06:23:50|15373.2|15371.7|15374.6|15373.1|15375.9|15374.4|15373.2|15371.1|43
1652768640000|2022-05-17 06:24:00||15372.1||15373.1||15373.1||15372.1|13
1652768650000|2022-05-17 06:24:10|15373.9|15372.1|15374.6|15373.1|15374.6|15373.1|15373.9|15372.1|11
1652768660000|2022-05-17 06:24:20|15373.6|15372.1|15373.9|15372.4|15374.6|15373.1|15373.6|15372.1|11
1652768670000|2022-05-17 06:24:30|15373.6|15372.1|15374.6|15372.1|15374.6|15373.1|15373.6|15372.1|10
1652768680000|2022-05-17 06:24:40|15374.2|15372.7|15375.9|15374.4|15375.9|15374.4|15374.2|15372.7|42
1652768690000|2022-05-17 06:24:50|15376.7|15375.2|15376.9|15375.4|15376.9|15375.4|15376.7|15375.2|36
1652768700000|2022-05-17 06:25:00|15377.9|15376.4|15377.9|15376.4|15377.9|15376.4|15377.9|15376.4|31
1652768710000|2022-05-17 06:25:10|15376.9|15375.4|15376.9|15375.4|15376.9|15375.4|15376.9|15375.4|15
1652768720000|2022-05-17 06:25:20|15377.9|15376.4|15376.9|15375.4|15377.9|15376.4|15376.9|15375.4|114
1652768730000|2022-05-17 06:25:30|15375.9|15374.4|15375.9|15374.4|15376.9|15374.8|15375.9|15374.4|89
1652768740000|2022-05-17 06:25:40|15376.9|15375.4|15374.6|15373.1|15376.9|15375.4|15374.6|15372.7|80
1652768750000|2022-05-17 06:25:50|15375.9|15374.4|15375.9|15374.4|15375.9|15374.4|15375.9|15374.4|16
1652768760000|2022-05-17 06:26:00|15376.9|15374.8|15375.9|15374.4|15376.9|15374.8|15375.9|15374.4|9
1652768780000|2022-05-17 06:26:20|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|2
1652768790000|2022-05-17 06:26:30|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|33
1652768800000|2022-05-17 06:26:40|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|3
1652768810000|2022-05-17 06:26:50|15373.6|15372.1|15373.6|15372.1|15374.6|15372.7|15372.6|15371.1|62
1652768820000|2022-05-17 06:27:00|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|31
1652768830000|2022-05-17 06:27:10||15370.1||15370.1||15370.1||15370.1|5
1652768840000|2022-05-17 06:27:20|15371.9|15370.4|15374.6|15373.1|15374.6|15373.1|15371.6|15370.1|46
1652768850000|2022-05-17 06:27:30|15375.9|15374.4|15374.6|15373.1|15375.9|15374.4|15374.6|15373.1|33
1652768860000|2022-05-17 06:27:40|||||||||3
1652768870000|2022-05-17 06:27:50|15373.6|15372.1|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|11
1652768880000|2022-05-17 06:28:00|15373.6|15372.1|15370.9|15369.4|15373.6|15372.1|15370.9|15369.4|74
1652768890000|2022-05-17 06:28:10|15371.6|15370.1|15372.6|15370.1|15372.6|15370.4|15370.9|15369.4|43
1652768900000|2022-05-17 06:28:20|15371.9|15370.4|15373.6|15372.1|15373.6|15372.1|15371.6|15370.1|30
1652768910000|2022-05-17 06:28:30|15372.9|15371.1|15372.6|15371.1|15372.9|15371.4|15372.6|15371.1|7
1652768920000|2022-05-17 06:28:40|15371.6|15370.1|15371.6|15370.1|15371.6|15371.1|15371.6|15370.1|19
1652768940000|2022-05-17 06:29:00|||||||||13
1652768950000|2022-05-17 06:29:10|15372.3|15370.8|15373.6|15372.1|15373.6|15372.1|15372.3|15370.8|19
1652768960000|2022-05-17 06:29:20|15374.6|15372.7|15373.6|15372.1|15374.6|15372.7|15373.6|15372.1|13
1652768970000|2022-05-17 06:29:30|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|22
1652768980000|2022-05-17 06:29:40|15373.6|15372.1|15373.6|15372.1|15374.6|15372.4|15372.6|15371.1|104
1652768990000|2022-05-17 06:29:50|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|16
1652769000000|2022-05-17 06:30:00|15373.6|15371.4|15373.6|15371.1|15373.9|15372.1|15372.9|15371.1|13
1652769010000|2022-05-17 06:30:10|15372.6||15372.6||15372.6||15372.6||0
1652769020000|2022-05-17 06:30:20|15373.9|15371.4|15373.6|15372.1|15373.9|15372.1|15373.6|15371.4|7
1652769030000|2022-05-17 06:30:30|15373.2|15371.1|15372.6|15371.1|15373.2|15371.1|15372.6|15370.7|7
1652769040000|2022-05-17 06:30:40|15373.6||15372.6||15373.6||15372.6||2
1652769050000|2022-05-17 06:30:50|15373.6|15372.1|15371.6|15370.1|15373.6|15372.1|15371.6|15369.7|64
1652769060000|2022-05-17 06:31:00|15371.8|15370.3|15372.6|15371.1|15372.6|15371.1|15371.8|15370.3|14
1652769070000|2022-05-17 06:31:10|15372.2|15370.7|15372.6|15371.1|15372.6|15371.1|15372.2|15370.7|28
1652769090000|2022-05-17 06:31:30|||||||||6
1652769100000|2022-05-17 06:31:40|||||||||2
1652769110000|2022-05-17 06:31:50|15372.8|15371.3|15372.6|15371.1|15372.8|15371.3|15372.6|15371.1|13
1652769120000|2022-05-17 06:32:00|15371.6|15370.1|15372.6|15371.1|15372.9|15371.1|15371.6|15370.1|21
1652769130000|2022-05-17 06:32:10||15370.1||15371.1||15371.1||15370.1|13
1652769140000|2022-05-17 06:32:20|15372.2|15369.7|15372.6|15371.1|15372.6|15371.1|15372.1|15369.7|16
1652769150000|2022-05-17 06:32:30|||||||||8
1652769170000|2022-05-17 06:32:50|15372.3|15370.8|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|101
1652769180000|2022-05-17 06:33:00|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|7
1652769190000|2022-05-17 06:33:10|15372.2|15370.7|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|110
1652769200000|2022-05-17 06:33:20|||||||||10
1652769210000|2022-05-17 06:33:30||15370.1||15370.1||15370.1||15370.1|48
1652769230000|2022-05-17 06:33:50|15371.6|15371.1|15372.6|15371.1|15372.6|15371.1|15371.6|15371.1|7
1652769240000|2022-05-17 06:34:00|||||||||25
1652769250000|2022-05-17 06:34:10|15372.3|15370.8|15371.6|15370.1|15372.3|15370.8|15371.6|15370.1|39
1652769270000|2022-05-17 06:34:30|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|5
1652769280000|2022-05-17 06:34:40|||||||||11
1652769290000|2022-05-17 06:34:50|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|2
1652769300000|2022-05-17 06:35:00|15372.6|15371.1|15372.6|15371.1|15372.9|15371.1|15372.6|15370.1|2
1652769310000|2022-05-17 06:35:10|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|48
1652769320000|2022-05-17 06:35:20|15372.9|15371.1|15372.6|15370.1|15372.9|15371.4|15372.6|15370.1|8
1652769330000|2022-05-17 06:35:30||15371.1||15371.1||15371.1||15371.1|7
1652769350000|2022-05-17 06:35:50|||||||||7
1652769360000|2022-05-17 06:36:00|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15370.9|15369.4|51
1652769370000|2022-05-17 06:36:10|15371.2|15369.7|15371.6|15370.1|15371.6|15370.1|15370.6|15368.7|187
1652769380000|2022-05-17 06:36:20|||||||||105
1652769390000|2022-05-17 06:36:30|||||||||5
1652769400000|2022-05-17 06:36:40|15372.2|15369.1|15371.6|15370.1|15372.2|15370.7|15371.6|15369.1|93
1652769410000|2022-05-17 06:36:50|15370.6|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|50
1652769420000|2022-05-17 06:37:00|15370.6|15369.1|15370.6|15369.1|15371.6|15370.1|15369.6|15368.1|313
1652769430000|2022-05-17 06:37:10|15371.6|15370.1|15371.6|15370.1|15372.6|15371.1|15370.6|15369.1|178
1652769440000|2022-05-17 06:37:20|15371.3|15369.8|15370.6|15369.1|15372.6|15371.1|15370.6|15369.1|515
1652769450000|2022-05-17 06:37:30|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|41
1652769460000|2022-05-17 06:37:40|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|108
1652769470000|2022-05-17 06:37:50|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|154
1652769480000|2022-05-17 06:38:00|15372.2|15369.7|15372.6|15371.1|15372.6|15371.1|15372.2|15369.7|38
1652769490000|2022-05-17 06:38:10|||||||||30
1652769500000|2022-05-17 06:38:20|15373.3|15371.8|15372.6|15371.1|15373.3|15371.8|15372.6|15371.1|40
1652769510000|2022-05-17 06:38:30|15373.3|15371.8|15372.6|15371.1|15373.3|15371.8|15372.6|15371.1|40
1652769520000|2022-05-17 06:38:40|15373.2|15371.7|15372.6|15371.1|15373.6|15371.8|15372.6|15371.1|36
1652769540000|2022-05-17 06:39:00|15373.3|15371.8|15371.6|15370.1|15373.3|15371.8|15371.6|15370.1|134
1652769550000|2022-05-17 06:39:10|15372.6|15370.4|15371.6|15370.1|15372.6|15370.4|15371.6|15370.1|0
1652769560000|2022-05-17 06:39:20|15372.2|15370.7|15371.6|15370.1|15372.6|15371.1|15371.6|15370.1|127
1652769570000|2022-05-17 06:39:30|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|20
1652769580000|2022-05-17 06:39:40|15370.2|15368.7|15370.6|15369.1|15370.6|15369.1|15370.2|15368.7|97
1652769590000|2022-05-17 06:39:50|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|5
1652769600000|2022-05-17 06:40:00|15370.6|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|7
1652769610000|2022-05-17 06:40:10|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|9
1652769620000|2022-05-17 06:40:20|15371.6|15368.7|15371.6|15369.1|15371.6|15369.1|15370.6|15368.7|1
1652769630000|2022-05-17 06:40:30|15370.9|15369.4|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|166
1652769640000|2022-05-17 06:40:40|||||||||1
1652769650000|2022-05-17 06:40:50|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|24
1652769660000|2022-05-17 06:41:00|15372.2|15370.1|15372.6|15371.1|15372.6|15371.1|15372.1|15370.1|7
1652769670000|2022-05-17 06:41:10|||||||||11
1652769680000|2022-05-17 06:41:20|||||||||2
1652769690000|2022-05-17 06:41:30|15371.6|15370.1|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|265
1652769700000|2022-05-17 06:41:40|||||||||29
1652769710000|2022-05-17 06:41:50|15372.2|15370.1|15371.6|15370.1|15372.6|15371.1|15371.6|15370.1|44
1652769720000|2022-05-17 06:42:00|||||||||6
1652769740000|2022-05-17 06:42:20|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|54
1652769750000|2022-05-17 06:42:30|15371.6|15370.1|15370.6|15369.1|15371.6|15370.1|15369.6|15368.1|97
1652769760000|2022-05-17 06:42:40|15369.6|15368.1|15370.6|15369.1|15370.6|15369.1|15369.6|15368.1|45
1652769770000|2022-05-17 06:42:50|15369.6|15368.1|15369.6|15368.1|15370.6|15368.1|15369.6|15367.7|39
1652769780000|2022-05-17 06:43:00|15370.6|15369.1|15369.6|15368.1|15370.9|15369.1|15369.6|15368.1|64
1652769800000|2022-05-17 06:43:20|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|40
1652769810000|2022-05-17 06:43:30|15367.8|15366.3|15368.6|15367.1|15369.6|15367.1|15367.8|15366.3|195
1652769820000|2022-05-17 06:43:40|15369.6|15367.3|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|100
1652769830000|2022-05-17 06:43:50|15369.6|15368.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|94
1652769840000|2022-05-17 06:44:00|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|22
1652769850000|2022-05-17 06:44:10|15367.6|15366.1|15367.6|15366.1|15368.6|15367.1|15367.6|15365.7|94
1652769860000|2022-05-17 06:44:20|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|85
1652769870000|2022-05-17 06:44:30|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|2
1652769880000|2022-05-17 06:44:40|||||||||7
1652769890000|2022-05-17 06:44:50|15367.9|15365.4|15367.6|15366.1|15367.9|15366.1|15366.6|15365.1|19
1652769900000|2022-05-17 06:45:00|15367.2|15365.1|15367.6|15366.1|15368.6|15366.4|15367.2|15365.1|50
1652769910000|2022-05-17 06:45:10|15366.6|15365.1|15365.6|15364.1|15366.9|15365.1|15365.6|15364.1|89
1652769920000|2022-05-17 06:45:20|15365.2|15363.1|15362.6|15361.1|15365.2|15363.1|15362.6|15361.1|190
1652769930000|2022-05-17 06:45:30|||||||||8
1652769940000|2022-05-17 06:45:40|15362.2|15360.7|15363.2|15361.7|15363.2|15361.7|15362.2|15360.7|79
1652769950000|2022-05-17 06:45:50|15364.2|15361.3|15362.2|15360.7|15364.2|15361.7|15362.2|15360.7|38
1652769960000|2022-05-17 06:46:00|15363.2|15361.7|15363.2|15361.7|15363.6|15361.7|15362.2|15360.7|61
1652769970000|2022-05-17 06:46:10|||||||||5
1652769990000|2022-05-17 06:46:30|15362.8|15361.3|15362.2|15360.7|15363.2|15361.7|15362.2|15360.7|101
1652770000000|2022-05-17 06:46:40|15363.2|15361.1|15362.2|15360.7|15363.2|15361.1|15362.2|15360.7|18
1652770010000|2022-05-17 06:46:50|||||||||73
1652770020000|2022-05-17 06:47:00|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|33
1652770030000|2022-05-17 06:47:10|15362.2|15359.3|15362.2|15359.7|15362.2|15359.7|15361.8|15359.3|22
1652770040000|2022-05-17 06:47:20|15361.8|15360.3|15361.2|15359.7|15362.2|15360.3|15361.2|15359.3|2
1652770050000|2022-05-17 06:47:30|||||||||10
1652770060000|2022-05-17 06:47:40|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|103
1652770070000|2022-05-17 06:47:50|15362.6|15361.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|90
1652770080000|2022-05-17 06:48:00|||||||||12
1652770090000|2022-05-17 06:48:10|||||||||239
1652770100000|2022-05-17 06:48:20|15360.6|15359.1|15360.6|15359.1|15361.6|15360.1|15360.6|15359.1|193
1652770110000|2022-05-17 06:48:30|||||||||8
1652770120000|2022-05-17 06:48:40|15360.2|15357.7|15359.2|15356.7|15360.6|15359.1|15359.2|15356.7|159
1652770130000|2022-05-17 06:48:50|15357.8|15356.3|15359.2|15357.7|15359.2|15357.7|15357.8|15356.3|23
1652770140000|2022-05-17 06:49:00|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|60
1652770150000|2022-05-17 06:49:10|||||||||7
1652770160000|2022-05-17 06:49:20|15359.6|15358.1|15359.2|15357.7|15359.6|15358.1|15359.2|15357.7|29
1652770170000|2022-05-17 06:49:30|15360.2|15358.7|15360.2|15357.7|15360.2|15358.7|15359.2|15357.3|90
1652770180000|2022-05-17 06:49:40|15359.8|15358.3|15359.2|15357.7|15360.2|15358.3|15359.2|15357.7|8
1652770190000|2022-05-17 06:49:50|||||||||47
1652770200000|2022-05-17 06:50:00|15359.6|15358.1|15360.6|15359.1|15360.6|15359.1|15359.2|15357.7|43
1652770210000|2022-05-17 06:50:10|15360.9|15358.4|15360.6|15359.1|15360.9|15359.1|15360.2|15358.1|16
1652770220000|2022-05-17 06:50:20|15360.2|15357.7|15360.6|15359.1|15360.7|15359.1|15359.2|15357.7|33
1652770230000|2022-05-17 06:50:30|15359.8|15358.3|15359.2|15357.7|15360.6|15359.1|15359.2|15357.7|155
1652770240000|2022-05-17 06:50:40|15360.2|15358.7|15360.6|15359.1|15360.6|15359.1|15360.2|15358.7|53
1652770250000|2022-05-17 06:50:50|15359.2|15357.7|15359.2|15357.7|15359.2|15357.7|15359.2|15357.7|25
1652770260000|2022-05-17 06:51:00|15360.2|15358.7|15359.2|15357.7|15360.2|15358.7|15359.2|15357.7|121
1652770280000|2022-05-17 06:51:20|15358.4|15356.9|15359.2|15356.7|15359.2|15356.9|15358.2|15355.9|101
1652770290000|2022-05-17 06:51:30|15359.6|15357.7|15357.8|15356.3|15359.6|15357.7|15357.8|15356.3|33
1652770300000|2022-05-17 06:51:40|15358.4|15355.9|15359.2|15357.7|15359.2|15357.7|15358.4|15355.9|87
1652770310000|2022-05-17 06:51:50|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|70
1652770320000|2022-05-17 06:52:00|15359.2|15357.7|15360.6|15359.1|15360.6|15359.1|15359.2|15357.7|136
1652770330000|2022-05-17 06:52:10|15360.2|15357.7|15360.6|15359.1|15360.6|15359.1|15359.2|15357.7|67
1652770340000|2022-05-17 06:52:20|15359.6|15358.1|15359.2|15357.7|15359.6|15358.1|15359.2|15357.7|8
1652770350000|2022-05-17 06:52:30|||||||||24
1652770360000|2022-05-17 06:52:40|15358.2|15356.7|15359.2|15357.7|15359.2|15357.7|15357.8|15356.3|183
1652770370000|2022-05-17 06:52:50|||||||||19
1652770380000|2022-05-17 06:53:00|||||||||63
1652770390000|2022-05-17 06:53:10|15358.9|15357.4|15359.2|15357.7|15359.2|15357.7|15357.8|15356.3|100
1652770400000|2022-05-17 06:53:20|15360.6|15359.1|15359.2|15357.7|15360.6|15359.1|15359.2|15357.7|93
1652770410000|2022-05-17 06:53:30|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|69
1652770420000|2022-05-17 06:53:40|15359.2|15357.7|15360.6|15359.1|15360.6|15359.1|15359.2|15357.7|145
1652770430000|2022-05-17 06:53:50|15359.6|15358.1|15357.8|15356.3|15359.6|15358.1|15357.8|15356.3|83
1652770440000|2022-05-17 06:54:00|15359.2|15357.7|15359.2|15356.7|15359.2|15357.7|15357.8|15356.3|36
1652770450000|2022-05-17 06:54:10|15358.6|15357.1|15353.8|15352.3|15358.6|15357.1|15353.8|15352.3|156
1652770460000|2022-05-17 06:54:20|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|64
1652770470000|2022-05-17 06:54:30|15355.8|15354.3|15355.8|15354.3|15356.8|15355.3|15355.8|15354.3|134
1652770480000|2022-05-17 06:54:40|15356.8|15355.3|15355.8|15354.3|15356.8|15355.3|15355.8|15354.3|28
1652770490000|2022-05-17 06:54:50|15356.6|15355.1|15356.8|15355.3|15356.8|15355.3|15356.4|15353.9|29
1652770500000|2022-05-17 06:55:00|15356|15354.5|15355.8|15354.3|15357.2|15355.3|15355.8|15354.3|48
1652770510000|2022-05-17 06:55:10|15356.8|15355.3|15355.8|15354.3|15356.8|15355.3|15355.8|15354.3|20
1652770520000|2022-05-17 06:55:20|15354.8|15353.3|15356.8|15355.3|15356.8|15355.3|15354.8|15353.3|24
1652770530000|2022-05-17 06:55:30|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|26
1652770540000|2022-05-17 06:55:40|||||||||42
1652770560000|2022-05-17 06:56:00|||||||||9
1652770570000|2022-05-17 06:56:10|15356.6|15355.1|15355.8|15354.3|15356.8|15355.3|15355.8|15354.3|80
1652770580000|2022-05-17 06:56:20|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15356.8|15354.3|61
1652770590000|2022-05-17 06:56:30|||||||||3
1652770600000|2022-05-17 06:56:40|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|79
1652770610000|2022-05-17 06:56:50|15356.8|15355.3|15357.8|15356.3|15357.8|15356.3|15356.8|15355.3|51
1652770620000|2022-05-17 06:57:00|15358|15356.5|15357.8|15356.3|15359.2|15357.7|15357.8|15356.3|17
1652770630000|2022-05-17 06:57:10|15359.2|15356.7|15356.8|15355.3|15359.2|15356.7|15356.8|15355.3|72
1652770640000|2022-05-17 06:57:20|15357|15355.5|15357.8|15356.3|15357.8|15356.3|15357|15355.5|81
1652770650000|2022-05-17 06:57:30|15359.2|15357.7|15359.2|15357.7|15359.2|15357.7|15359.2|15357.7|25
1652770660000|2022-05-17 06:57:40|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15356.8|15355.3|31
1652770670000|2022-05-17 06:57:50|||||||||5
1652770680000|2022-05-17 06:58:00|15356.8|15355.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|77
1652770700000|2022-05-17 06:58:20|||||||||1
1652770710000|2022-05-17 06:58:30|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|5
1652770720000|2022-05-17 06:58:40|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|42
1652770730000|2022-05-17 06:58:50|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|23
1652770740000|2022-05-17 06:59:00|15356|15354.5|15356.8|15355.3|15357.8|15356.3|15356|15354.5|146
1652770750000|2022-05-17 06:59:10|||||||||15
1652770760000|2022-05-17 06:59:20|15357|15355.5|15359.2|15357.7|15359.2|15357.7|15356.8|15355.3|55
1652770770000|2022-05-17 06:59:30|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|23
1652770780000|2022-05-17 06:59:40|15361.6|15360.1|15361.6|15360.1|15361.9|15360.1|15360.6|15359.1|35
1652770790000|2022-05-17 06:59:50|15362.6|15361.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|31
1652770800000|2022-05-17 07:00:00|15360.6|15359.1|15355.8|15354.3|15360.9|15359.1|15355.8|15354.3|207
1652770810000|2022-05-17 07:00:10|15356.8|15355.3|15357.8|15356.3|15360.6|15359.1|15355.8|15354.3|137
1652770820000|2022-05-17 07:00:20|15359.2|15357.7|15355.8|15354.3|15359.2|15357.7|15355.8|15354.3|119
1652770830000|2022-05-17 07:00:30|15356.8|15355.3|15354.8|15353.3|15356.8|15355.3|15352.8|15350.9|372
1652770840000|2022-05-17 07:00:40|15355.2|15353.7|15355.8|15354.3|15356.8|15355.3|15354.8|15353.3|60
1652770850000|2022-05-17 07:00:50|15356.8|15355.3|15355.8|15354.3|15357.8|15356.3|15355.8|15354.3|82
1652770860000|2022-05-17 07:01:00|15354.8|15353.3|15354.8|15353.3|15355.8|15354.3|15354.8|15353.3|66
1652770870000|2022-05-17 07:01:10|15353.8|15352.3|15352.2|15350.7|15353.8|15352.3|15352.2|15350.7|93
1652770880000|2022-05-17 07:01:20|15353.2|15350.3|15352.2|15350.7|15353.2|15351.1|15352.2|15350.3|147
1652770890000|2022-05-17 07:01:30|15350.8|15349.3|15348.8|15347.3|15350.8|15349.3|15348.8|15346.9|141
1652770900000|2022-05-17 07:01:40|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|15348.8|15347.3|88
1652770910000|2022-05-17 07:01:50|15348.8|15347.3|15349.8|15348.3|15350.2|15348.3|15348.8|15347.3|158
1652770920000|2022-05-17 07:02:00|15348.8|15347.3|15348.8|15347.3|15350.8|15349.3|15348.8|15347.3|168
1652770930000|2022-05-17 07:02:10|15349.4|15347.9|15347.8|15346.3|15349.4|15347.9|15347.8|15346.3|181
1652770940000|2022-05-17 07:02:20|15348.8|15347.3|15348.8|15347.3|15348.8|15347.3|15347.8|15346.3|151
1652770950000|2022-05-17 07:02:30|15347.8|15346.3|15346.8|15345.3|15347.8|15346.3|15346.8|15345.3|87
1652770960000|2022-05-17 07:02:40|15345.8|15344.3|15344.8|15343.3|15347.2|15345.3|15344.8|15343.3|288
1652770970000|2022-05-17 07:02:50|15344.6|15343.1|15344.8|15343.3|15344.8|15343.3|15344.6|15343.1|220
1652770980000|2022-05-17 07:03:00|15343.8|15342.3|15344.8|15343.3|15345.8|15344.3|15343.8|15342.3|149
1652770990000|2022-05-17 07:03:10|15343.8|15342.3|15344.4|15342.9|15345.8|15344.3|15343.8|15342.3|126
1652771000000|2022-05-17 07:03:20|15344.2|15342.7|15345.8|15344.3|15345.8|15344.3|15343.4|15341.9|95
1652771010000|2022-05-17 07:03:30|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|52
1652771020000|2022-05-17 07:03:40|15343.4|15341.9|15343.4|15341.9|15343.4|15341.9|15342.4|15340.9|155
1652771030000|2022-05-17 07:03:50|15342.4|15340.9|15344.4|15342.9|15344.4|15342.9|15342.4|15340.9|107
1652771040000|2022-05-17 07:04:00|15343.4|15341.9|15343.4|15341.9|15344.4|15342.9|15343.4|15341.9|76
1652771050000|2022-05-17 07:04:10|15345.8|15344.3|15345.8|15344.3|15347.2|15345.3|15345.8|15344.3|153
1652771060000|2022-05-17 07:04:20|15346.8|15344.7|15345.8|15344.3|15346.8|15344.7|15343.4|15341.9|81
1652771070000|2022-05-17 07:04:30|15346.8|15342.9|15344.8|15343.3|15346.8|15344.3|15344.4|15342.9|60
1652771080000|2022-05-17 07:04:40|15344.4|15342.9|15345.8|15344.3|15345.8|15344.3|15344.4|15342.9|99
1652771090000|2022-05-17 07:04:50|15346.8|15345.3|15345.8|15344.3|15346.8|15345.3|15345.8|15344.3|47
1652771100000|2022-05-17 07:05:00|15344.8|15343.3|15341|15339.5|15344.8|15343.3|15341|15339.5|271
1652771110000|2022-05-17 07:05:10|15341.3|15339.8|15341|15339.5|15342.4|15340.9|15340.7|15338.5|95
1652771120000|2022-05-17 07:05:20|15340.8|15339.3|15340|15338.5|15340.8|15339.3|15340|15338.5|119
1652771130000|2022-05-17 07:05:30|15341|15339.2|15338|15336.5|15341|15339.5|15336|15334.5|480
1652771140000|2022-05-17 07:05:40|15337|15335.5|15338|15336.5|15338|15336.5|15336|15334.5|118
1652771150000|2022-05-17 07:05:50|15337|15335.5|15336|15334.5|15337|15335.5|15336|15334.2|180
1652771160000|2022-05-17 07:06:00|15335|15333.5|15336|15334.5|15336|15334.5|15335|15333.5|225
1652771170000|2022-05-17 07:06:10|15337|15335.5|15338|15336.5|15339|15337.5|15337|15335.5|104
1652771180000|2022-05-17 07:06:20|15338.4|15336.9|15338|15336.5|15339|15337.5|15338|15336.2|110
1652771190000|2022-05-17 07:06:30|15339|15337.5|15339|15337.5|15339|15337.5|15338|15336.5|107
1652771200000|2022-05-17 07:06:40|15338|15336.5|15339|15337.5|15339|15337.5|15338|15336.5|86
1652771210000|2022-05-17 07:06:50|15338|15336.5|15338|15336.5|15339|15337.5|15338|15336.5|150
1652771220000|2022-05-17 07:07:00|15339|15337.5|15339|15337.5|15339.4|15337.9|15339|15337.5|37
1652771230000|2022-05-17 07:07:10|15338|15336.5|15336|15334.5|15338|15336.5|15335|15333.5|187
1652771240000|2022-05-17 07:07:20|15335.8|15334.3|15335|15333.5|15336|15334.3|15335|15333.5|73
1652771250000|2022-05-17 07:07:30|15334.7|15333.2|15333|15331.5|15335|15333.5|15332|15330.5|663
1652771260000|2022-05-17 07:07:40|15333.7|15331.2|15334|15332.5|15334|15332.5|15333|15331.2|275
1652771270000|2022-05-17 07:07:50|15333|15331.5|15332|15330.5|15333|15331.5|15332|15330.5|42
1652771280000|2022-05-17 07:08:00|15333|15331.5|15335|15333.5|15335.4|15333.9|15333|15331.5|343
1652771290000|2022-05-17 07:08:10|15334|15332.5|15335|15333.5|15335|15333.5|15332|15330.5|356
1652771300000|2022-05-17 07:08:20|15334.8|15333.3|15334|15332.5|15335|15333.5|15334|15332.5|42
1652771310000|2022-05-17 07:08:30|15335|15333.5|15331|15329.5|15335|15333.5|15331|15329.5|152
1652771320000|2022-05-17 07:08:40|15332|15330.5|15331|15329.5|15332|15330.5|15331|15329.5|65
1652771330000|2022-05-17 07:08:50|15332|15330.5|15329.7|15328.2|15332|15330.5|15328.7|15327.2|266
1652771340000|2022-05-17 07:09:00|15328.9|15327.4|15329.7|15328.2|15329.7|15328.2|15327.7|15326.2|522
1652771350000|2022-05-17 07:09:10|15328.7|15327.2|15325.3|15323.8|15328.7|15327.2|15325.3|15323.8|196
1652771360000|2022-05-17 07:09:20|15324.3|15322.8|15324.3|15322.8|15326.7|15325.2|15323.3|15321.8|233
1652771370000|2022-05-17 07:09:30|15325.3|15323.8|15325.3|15323.8|15326.7|15325.2|15324.3|15322.8|106
1652771380000|2022-05-17 07:09:40|15326.7|15325.2|15325.3|15323.8|15326.7|15325.2|15325.3|15323.8|203
1652771390000|2022-05-17 07:09:50|15326|15324.5|15326.7|15325.2|15327.7|15326.2|15325.3|15323.8|133
1652771400000|2022-05-17 07:10:00|15327.7|15326.2|15326.7|15324.2|15327.7|15326.2|15325.7|15324.2|185
1652771410000|2022-05-17 07:10:10|15326.3|15324.8|15329.7|15327.2|15329.7|15327.2|15326.3|15324.8|246
1652771420000|2022-05-17 07:10:20|15331|15328.2|15331|15329.5|15332|15330.5|15329.7|15328.2|191
1652771430000|2022-05-17 07:10:30|15332|15330.5|15329.7|15328.2|15332|15330.5|15329.7|15328.2|160
1652771440000|2022-05-17 07:10:40|15330.7|15329.2|15333|15331.5|15334|15332.5|15330|15328.5|297
1652771450000|2022-05-17 07:10:50|15334|15332.5|15332|15330.5|15334.4|15332.5|15332|15330.5|155
1652771460000|2022-05-17 07:11:00|15331|15329.5|15333|15331.5|15333.4|15331.5|15331|15329.5|105
1652771470000|2022-05-17 07:11:10|15334|15332.5|15334|15332.5|15334|15332.5|15333|15331.5|146
1652771480000|2022-05-17 07:11:20|15334.4|15332.9|15335|15333.5|15336|15334.5|15334|15332.5|272
1652771490000|2022-05-17 07:11:30|15336|15334.5|15335|15333.5|15336|15334.5|15334|15331.5|293
1652771500000|2022-05-17 07:11:40|15336|15334.5|15337|15335.5|15337|15335.5|15336|15334.5|91
1652771510000|2022-05-17 07:11:50|15336|15334.5|15337|15334.5|15337|15335.5|15336|15334.5|132
1652771520000|2022-05-17 07:12:00|15336|15333.5|15335|15333.5|15337.4|15334.9|15334|15332.2|117
1652771530000|2022-05-17 07:12:10|15335.3|15333.8|15333|15331.5|15336.4|15334.5|15333|15331.5|62
1652771540000|2022-05-17 07:12:20|15334|15332.5|15333|15331.5|15334|15332.5|15333|15331.5|66
1652771550000|2022-05-17 07:12:30|15332|15330.5|15333|15331.5|15333|15331.5|15331|15329.5|145
1652771560000|2022-05-17 07:12:40|15333.7|15331.2|15333.3|15331.8|15334|15332.5|15333|15331.2|37
1652771570000|2022-05-17 07:12:50|15334|15332.5|15333|15331.5|15335|15333.5|15333|15331.5|46
1652771580000|2022-05-17 07:13:00|15333.3|15331.8|15333|15331.5|15334|15332.5|15332|15330.2|283
1652771590000|2022-05-17 07:13:10|15332.3|15330.8|15334|15332.5|15335|15333.5|15332|15330.5|157
1652771600000|2022-05-17 07:13:20|15335|15332.8|15335|15333.5|15335|15333.5|15334|15332.8|18
1652771610000|2022-05-17 07:13:30|15337|15334.5|15333|15331.5|15337|15335.5|15333|15331.5|227
1652771620000|2022-05-17 07:13:40|15332|15330.5|15332|15330.5|15333|15330.5|15331|15329.5|138
1652771630000|2022-05-17 07:13:50|15333|15331.5|15335|15333.5|15335|15333.5|15333|15331.5|84
1652771640000|2022-05-17 07:14:00|15334|15332.5|15335|15333.5|15335|15333.5|15334|15332.5|158
1652771650000|2022-05-17 07:14:10|15336|15334.5|15336|15334.5|15336|15334.5|15335|15333.5|51
1652771660000|2022-05-17 07:14:20|15337|15335.5|15337|15335.5|15337|15335.5|15337|15335.5|44
1652771670000|2022-05-17 07:14:30|15338|15336.5|15339|15337.5|15339|15337.5|15338|15336.5|135
1652771680000|2022-05-17 07:14:40|15338|15336.5|15339|15337.5|15339|15337.5|15338|15336.5|27
1652771690000|2022-05-17 07:14:50|15338|15336.5|15339|15337.5|15339.4|15337.5|15338|15336.5|62
1652771700000|2022-05-17 07:15:00|15340|15338.5|15340|15338.5|15341|15339.2|15339|15337.5|218
1652771710000|2022-05-17 07:15:10|15340.7|15338.2|15341|15339.5|15341|15339.5|15340|15338.2|56
1652771720000|2022-05-17 07:15:20|15342.4|15338.5|15342.4|15340.9|15342.4|15340.9|15341|15338.5|125
1652771730000|2022-05-17 07:15:30|15343.4|15341.9|15343.4|15341.9|15343.4|15341.9|15342.4|15340.9|154
1652771740000|2022-05-17 07:15:40|15342.4|15340.9|15342.4|15340.9|15342.4|15340.9|15342.4|15340.9|51
1652771750000|2022-05-17 07:15:50|15343.4|15341.9|15342.4|15340.9|15343.4|15341.9|15342.4|15340.9|110
1652771760000|2022-05-17 07:16:00|15341|15339.5|15343.4|15341.9|15343.4|15341.9|15341|15339.5|221
1652771770000|2022-05-17 07:16:10|15342.4|15340.9|15344.4|15341.9|15344.4|15342.9|15342.4|15340.9|400
1652771780000|2022-05-17 07:16:20|15344|15342.5|15342.4|15340.9|15344.4|15342.9|15342.4|15340.9|24
1652771790000|2022-05-17 07:16:30|15341.4|15339.9|15342.4|15340.9|15343.8|15341.9|15340|15338.5|294
1652771800000|2022-05-17 07:16:40|15343.4|15341.9|15344.4|15342.9|15344.4|15342.9|15343.4|15341.9|21
1652771810000|2022-05-17 07:16:50|15343.4|15341.9|15344.4|15342.9|15344.4|15342.9|15343.4|15341.9|51
1652771820000|2022-05-17 07:17:00|15343.4|15341.9|15345.8|15344.3|15345.8|15344.3|15343.4|15341.9|63
1652771830000|2022-05-17 07:17:10|15346.8|15345.3|15346.8|15345.3|15347.8|15346.3|15345.8|15344.3|385
1652771840000|2022-05-17 07:17:20|15347.8|15346.3|15346.8|15345.3|15348.2|15346.3|15346.8|15344.9|15
1652771850000|2022-05-17 07:17:30|15345.8|15344.3|15347.6|15346.1|15347.8|15346.3|15345.8|15344.3|145
1652771860000|2022-05-17 07:17:40|15346.8|15345.3|15345.8|15344.3|15346.8|15345.3|15345.8|15343.9|186
1652771870000|2022-05-17 07:17:50|15344.4|15342.9|15343.4|15341.9|15344.4|15342.9|15343.4|15341.9|97
1652771880000|2022-05-17 07:18:00|15342.4|15340.9|15343.4|15341.9|15343.4|15341.9|15341|15339.5|171
1652771890000|2022-05-17 07:18:10|15343.2|15341.7|15342.4|15340.9|15343.2|15341.7|15342.4|15340.9|5
1652771900000|2022-05-17 07:18:20|15343.4|15341.9|15343.4|15341.9|15343.4|15341.9|15343.4|15341.9|11
1652771910000|2022-05-17 07:18:30|15343.2|15341.7|15345.8|15344.3|15345.8|15344.3|15342.4|15340.9|150
1652771920000|2022-05-17 07:18:40|15346.8|15344.7|15347.8|15346.3|15347.8|15346.3|15345.8|15344.3|108
1652771930000|2022-05-17 07:18:50|15346.8|15345.3|15346.8|15345.3|15347.8|15346.3|15346.8|15344.9|79
1652771940000|2022-05-17 07:19:00|15347.8|15346.3|15347.8|15346.3|15347.8|15346.3|15346.8|15345.3|254
1652771950000|2022-05-17 07:19:10|15346.8|15345.3|15347.8|15345.3|15347.8|15345.3|15346.8|15345.3|33
1652771960000|2022-05-17 07:19:20|15347.4|15345.9|15347.8|15346.3|15347.8|15346.3|15346.8|15345.3|38
1652771970000|2022-05-17 07:19:30|15348.8|15347.3|15348.8|15347.3|15348.8|15347.3|15348.8|15346.3|58
1652771980000|2022-05-17 07:19:40|||||||||22
1652771990000|2022-05-17 07:19:50|||||||||69
1652772000000|2022-05-17 07:20:00|15347.8|15346.3|15345.8|15344.3|15347.8|15346.3|15345.8|15344.3|81
1652772010000|2022-05-17 07:20:10|15344.4|15342.9|15345.8|15344.3|15345.8|15344.3|15343.4|15341.5|106
1652772020000|2022-05-17 07:20:20|15346.8|15345.3|15346.8|15345.3|15346.8|15345.3|15345.8|15345.3|91
1652772030000|2022-05-17 07:20:30|15347.8|15346.3|15348.8|15347.3|15348.8|15347.3|15347.8|15346.3|162
1652772040000|2022-05-17 07:20:40|15347.8|15346.3|15348.8|15347.3|15348.8|15347.3|15347.8|15346.3|84
1652772050000|2022-05-17 07:20:50|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|15349.4|15347.9|13
1652772060000|2022-05-17 07:21:00|15349.4|15347.3|15349.8|15348.3|15349.8|15348.3|15349.4|15347.3|12
1652772070000|2022-05-17 07:21:10|15350.8|15349.3|15350.8|15349.3|15350.8|15349.3|15350|15348.5|105
1652772080000|2022-05-17 07:21:20|15349.8|15348.3|15350.8|15349.3|15350.8|15349.3|15349.8|15348.3|95
1652772090000|2022-05-17 07:21:30|15351.8|15350.3|15351.8|15350.3|15351.8|15350.3|15351.8|15350.3|6
1652772100000|2022-05-17 07:21:40|15350.8|15349.3|15349.4|15346.9|15351.8|15350.3|15348.8|15346.9|291
1652772110000|2022-05-17 07:21:50|15349.8|15347.3|15350.8|15349.3|15350.8|15349.3|15348.8|15347.3|82
1652772120000|2022-05-17 07:22:00|15350.6|15349.1|15351.8|15350.3|15351.8|15350.3|15349.8|15348.3|407
1652772130000|2022-05-17 07:22:10|15350.8|15349.3|15350.8|15349.3|15350.8|15349.3|15350.8|15349.3|10
1652772140000|2022-05-17 07:22:20|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|56
1652772150000|2022-05-17 07:22:30|15349.2|15347.3|15348.8|15347.3|15349.8|15348.3|15347.8|15346.3|115
1652772160000|2022-05-17 07:22:40|15347.8|15346.3|15346.8|15344.3|15347.8|15346.3|15345.8|15344.3|104
1652772170000|2022-05-17 07:22:50|15346.6|15345.3|15346.8|15345.3|15347.2|15345.3|15345.8|15344.3|89
1652772180000|2022-05-17 07:23:00|15347.8|15346.3|15347.8|15346.3|15349.8|15347.3|15347.8|15346.3|208
1652772190000|2022-05-17 07:23:10|15348.8|15346.9|15348.8|15347.3|15348.8|15347.3|15347.8|15346.3|140
1652772200000|2022-05-17 07:23:20|15349.8|15348.3|15351.8|15350.3|15353.2|15350.7|15349.4|15347.3|225
1652772210000|2022-05-17 07:23:30|15352.8|15351.3|15352.8|15350.3|15353.2|15351.3|15351.8|15350.3|45
1652772220000|2022-05-17 07:23:40|15352.2|15350.7|15349.8|15348.3|15352.2|15350.7|15349.8|15348.3|290
1652772230000|2022-05-17 07:23:50|15350.8|15348.9|15351.8|15349.3|15351.8|15349.3|15349.8|15348.9|35
1652772240000|2022-05-17 07:24:00|15350.8|15349.5|15351.8|15350.3|15352.8|15350.3|15350.8|15349.5|119
1652772250000|2022-05-17 07:24:10|15352.2|15349.7|15351.4|15349.9|15352.2|15350.3|15350.8|15349.3|88
1652772260000|2022-05-17 07:24:20|15350.8|15349.3|15352.8|15350.3|15352.8|15351.3|15350.8|15349.3|34
1652772270000|2022-05-17 07:24:30|15351.8|15350.7|15352.8|15351.3|15353.2|15351.3|15351.8|15350.3|26
1652772280000|2022-05-17 07:24:40|15353|15351.5|15352.8|15351.3|15353.8|15352.3|15352.8|15351.3|74
1652772290000|2022-05-17 07:24:50|15353.8|15352.3|15355.8|15354.3|15355.8|15354.3|15353.8|15352.3|135
1652772300000|2022-05-17 07:25:00|15356|15354.5|15355.8|15354.3|15357.2|15355.3|15355.8|15354.3|420
1652772310000|2022-05-17 07:25:10|15355|15353.5|15355.8|15354.3|15355.8|15354.3|15354.8|15353.3|108
1652772320000|2022-05-17 07:25:20|15354.8|15353.3|15355.8|15353.3|15355.8|15354.3|15354.8|15353.3|40
1652772330000|2022-05-17 07:25:30|15354.8|15354.3|15354.8|15353.3|15356.2|15354.3|15354.8|15352.9|22
1652772340000|2022-05-17 07:25:40|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15355.6|15354.1|74
1652772350000|2022-05-17 07:25:50|15354.8|15353.3|15354.8|15353.3|15355.8|15353.7|15354.8|15353.3|83
1652772360000|2022-05-17 07:26:00|15354.2|15352.3|15353.8|15352.3|15354.8|15353.3|15353.8|15352.3|155
1652772370000|2022-05-17 07:26:10|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|45
1652772380000|2022-05-17 07:26:20|15351.8|15350.3|15351.8|15350.3|15351.8|15350.3|15350.8|15349.3|185
1652772390000|2022-05-17 07:26:30|15352.8|15350.7|15352.8|15351.3|15352.8|15351.3|15351.8|15350.3|91
1652772400000|2022-05-17 07:26:40|15351.8|15350.3|15351.8|15350.3|15353.2|15350.7|15350.8|15349.3|68
1652772410000|2022-05-17 07:26:50|15352.8|15351.3|15353.8|15352.3|15354.8|15353.3|15352.8|15351.3|190
1652772420000|2022-05-17 07:27:00|15352.8|15351.3|15354.8|15353.3|15354.8|15353.3|15352.8|15351.3|226
1652772430000|2022-05-17 07:27:10|15355|15353.5|15353.8|15352.3|15355|15353.5|15353.8|15352.3|154
1652772440000|2022-05-17 07:27:20|15354.8|15352.7|15351.8|15350.3|15354.8|15352.7|15351.8|15350.3|382
1652772450000|2022-05-17 07:27:30|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|122
1652772460000|2022-05-17 07:27:40|||||||||25
1652772470000|2022-05-17 07:27:50|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|58
1652772480000|2022-05-17 07:28:00|15354.8|15352.9|15354.8|15353.3|15354.8|15353.3|15354.4|15352.9|34
1652772490000|2022-05-17 07:28:10|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|76
1652772500000|2022-05-17 07:28:20|||||||||71
1652772510000|2022-05-17 07:28:30|15352.8|15351.3|15352.8|15351.3|15353.2|15351.3|15351.8|15350.3|269
1652772520000|2022-05-17 07:28:40|15353.2|15350.7|15352.8|15351.3|15353.2|15351.3|15352.4|15350.7|48
1652772530000|2022-05-17 07:28:50|15352.4|15349.9|15349.8|15348.3|15352.4|15350.3|15349.8|15348.3|85
1652772540000|2022-05-17 07:29:00|15350.8|15348.7|15352.8|15350.3|15352.8|15350.3|15349.8|15348.3|253
1652772550000|2022-05-17 07:29:10|15352.4|15349.9|15352.8|15351.3|15352.8|15351.3|15351.8|15349.9|8
1652772560000|2022-05-17 07:29:20|15353.8|15352.3|15353.8|15352.3|15354.8|15353.3|15353.4|15351.3|40
1652772570000|2022-05-17 07:29:30|15353.4|15351.9|15353.8|15352.3|15353.8|15352.3|15353.4|15351.9|41
1652772580000|2022-05-17 07:29:40|||||||||35
1652772590000|2022-05-17 07:29:50|||||||||1
1652772600000|2022-05-17 07:30:00|15354.8|15353.3|15353.8|15352.3|15354.8|15353.3|15353.8|15352.3|96
1652772610000|2022-05-17 07:30:10|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|70
1652772620000|2022-05-17 07:30:20|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|15352.8|15351.3|88
1652772630000|2022-05-17 07:30:30|15353.4|15351.9|15354.8|15353.3|15355.8|15354.3|15353.4|15351.3|149
1652772640000|2022-05-17 07:30:40||15352.3||15353.3||15353.3||15352.3|18
1652772650000|2022-05-17 07:30:50|15353.8|15352.3|15354.8|15352.3|15354.8|15353.3|15353.8|15352.3|28
1652772660000|2022-05-17 07:31:00|15354.4|15353.3|15352.8|15351.3|15354.8|15353.3|15352.8|15351.3|33
1652772670000|2022-05-17 07:31:10|15351.8|15350.3|15352.8|15351.3|15352.8|15351.3|15351.8|15350.3|34
1652772680000|2022-05-17 07:31:20|15351.8|15350.3|15353.8|15352.3|15353.8|15352.3|15351.8|15350.3|84
1652772690000|2022-05-17 07:31:30|15353.2|15351.3|15352.8|15350.3|15353.2|15351.7|15352.8|15350.3|46
1652772700000|2022-05-17 07:31:40|15352.4|15350.9|15352.8|15351.3|15352.8|15351.3|15351.8|15350.3|15
1652772710000|2022-05-17 07:31:50|||||||||21
1652772720000|2022-05-17 07:32:00|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|4
1652772730000|2022-05-17 07:32:10|15352.8|15351.3|15352.8|15351.3|15353.2|15351.3|15352.8|15350.3|92
1652772740000|2022-05-17 07:32:20|15351.8|15350.3|15354.2|15352.7|15354.2|15352.7|15351.8|15350.3|74
1652772750000|2022-05-17 07:32:30|15354.8|15353.3|15359.2|15357.7|15359.2|15357.7|15354.8|15353.3|212
1652772760000|2022-05-17 07:32:40|15359|15357.5|15359.2|15357.7|15359.2|15357.7|15357.8|15355.9|81
1652772770000|2022-05-17 07:32:50|15360.6|15359.1|15359.2|15357.7|15360.6|15359.1|15359.2|15357.7|78
1652772780000|2022-05-17 07:33:00|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.2|15357.7|482
1652772790000|2022-05-17 07:33:10|15359.8|15358.3|15359.2|15357.7|15361.6|15360.1|15359.2|15357.7|155
1652772800000|2022-05-17 07:33:20|15358.8|15356.7|15359.2|15356.7|15359.2|15357.7|15356.8|15355.3|195
1652772810000|2022-05-17 07:33:30|15358.6|15357.1|15360|15358.5|15360.6|15359.1|15357.8|15356.3|433
1652772820000|2022-05-17 07:33:40|15359.6|15358.1|15360.6|15359.1|15360.6|15359.1|15359.2|15357.3|222
1652772830000|2022-05-17 07:33:50|15359.6|15358.1|15360.6|15359.1|15360.6|15359.1|15359.2|15357.7|25
1652772840000|2022-05-17 07:34:00|15359.6|15358.1|15357.8|15356.3|15361|15359.1|15357.8|15356.3|170
1652772850000|2022-05-17 07:34:10|15356.8|15355.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|92
1652772860000|2022-05-17 07:34:20|15355.8|15354.3|15356.8|15355.3|15356.8|15355.3|15355.8|15354.3|77
1652772870000|2022-05-17 07:34:30|15357.8|15356.3|15356.8|15355.3|15358.2|15356.3|15356.8|15354.3|211
1652772880000|2022-05-17 07:34:40|15355.8|15354.3|15359.2|15357.7|15359.2|15357.7|15355.8|15354.3|328
1652772890000|2022-05-17 07:34:50|15357.8|15356.3|15359.6|15357.1|15359.6|15357.7|15357.8|15356.3|69
1652772900000|2022-05-17 07:35:00|15359.2|15356.7|15359.2|15357.7|15360.6|15359.1|15357.8|15355.9|93
1652772910000|2022-05-17 07:35:10|15358.8|15356.7|15356.8|15355.3|15359.2|15357.7|15356.8|15355.3|129
1652772920000|2022-05-17 07:35:20|15357.8|15356.3|15359.2|15357.7|15359.2|15357.7|15357.8|15356.3|80
1652772930000|2022-05-17 07:35:30|15359|15357.5|15360.6|15359.1|15360.6|15359.1|15357.8|15356.3|36
1652772940000|2022-05-17 07:35:40|15359.6|15358.1|15360.6|15359.1|15360.6|15359.1|15359.2|15357.7|40
1652772950000|2022-05-17 07:35:50|15360.3|15358.8|15361.6|15360.1|15361.6|15360.1|15360.2|15357.7|157
1652772960000|2022-05-17 07:36:00|15361|15359.1|15360.6|15359.1|15361|15359.5|15360.6|15359.1|8
1652772970000|2022-05-17 07:36:10|15361.6|15360.1|15359.2|15357.7|15361.6|15360.1|15359.2|15357.7|46
1652772980000|2022-05-17 07:36:20|15359.8|15358.3|15359.8|15358.3|15361.6|15360.1|15359.8|15358.3|132
1652772990000|2022-05-17 07:36:30|15361.2|15358.7|15361.2|15358.7|15361.2|15359.7|15360.8|15358.3|102
1652773000000|2022-05-17 07:36:40|15360.8|15358.3|15362.2|15360.7|15362.2|15360.7|15359.8|15358.3|56
1652773010000|2022-05-17 07:36:50|15361.6|15360.1|15362.2|15359.7|15362.6|15360.7|15361.2|15359.7|53
1652773020000|2022-05-17 07:37:00|15361.8|15359.3|15359.8|15358.3|15362.2|15359.7|15359.8|15358.3|21
1652773030000|2022-05-17 07:37:10|15360.4|15357.9|15361.2|15359.7|15361.2|15359.7|15360.4|15357.9|39
1652773040000|2022-05-17 07:37:20|||||||||14
1652773050000|2022-05-17 07:37:30|||||||||90
1652773060000|2022-05-17 07:37:40|15361.6|15359.1|15361.2|15359.7|15361.6|15359.7|15361.2|15359.1|41
1652773070000|2022-05-17 07:37:50|15361|15359.5|15363.6|15362.1|15363.6|15362.1|15359.8|15358.3|120
1652773080000|2022-05-17 07:38:00|15364.6|15362.7|15364.6|15363.1|15364.6|15363.1|15364.2|15362.7|143
1652773090000|2022-05-17 07:38:10|15363.6|15362.1|15362.2|15360.7|15364.6|15363.1|15362.2|15360.7|65
1652773100000|2022-05-17 07:38:20|15361.2|15359.7|15361.2|15359.7|15362.2|15360.7|15360.2|15358.7|114
1652773110000|2022-05-17 07:38:30|15360.6|15359.1|15359.8|15358.3|15361.2|15359.7|15358.8|15357.3|116
1652773120000|2022-05-17 07:38:40|15360.2|15357.7|15361.6|15359.1|15361.6|15360.1|15358.8|15357.3|95
1652773130000|2022-05-17 07:38:50|15361.2|15359.7|15362.6|15361.1|15362.6|15361.1|15361.2|15359.7|126
1652773140000|2022-05-17 07:39:00|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.2|15361.1|66
1652773150000|2022-05-17 07:39:10|15364.6|15363.1|15365.6|15364.1|15365.6|15364.1|15364.6|15363.1|98
1652773160000|2022-05-17 07:39:20|15364.6|15363.1|15364.6|15363.1|15365.6|15364.1|15364.6|15363.1|62
1652773170000|2022-05-17 07:39:30|15365|15362.1|15364.6|15363.1|15366|15364.1|15363.6|15362.1|1295
1652773180000|2022-05-17 07:39:40||15362.1||15363.1||15363.1||15362.1|138
1652773190000|2022-05-17 07:39:50|15363.6|15362.1|15361.6|15360.1|15364.6|15362.5|15361.6|15360.1|127
1652773200000|2022-05-17 07:40:00|15359.8|15359.1|15361.6|15360.1|15361.6|15360.1|15359.8|15358.3|299
1652773210000|2022-05-17 07:40:10|15362|15359.5|15361.2|15359.7|15362|15360.1|15359.8|15358.3|97
1652773220000|2022-05-17 07:40:20|15361.6|15360.1|15359.8|15358.3|15361.6|15360.1|15359.8|15358.3|15
1652773230000|2022-05-17 07:40:30|15361.2|15359.7|15361.2|15358.7|15361.6|15359.7|15360.8|15358.7|28
1652773240000|2022-05-17 07:40:40|15360.2|15359.7|15362.2|15360.7|15362.2|15360.7|15360.2|15357.9|85
1652773250000|2022-05-17 07:40:50|15363.2|15361.7|15362.2|15360.7|15364|15362.1|15362.2|15360.3|165
1652773260000|2022-05-17 07:41:00|15361.8|15360.3|15361.2|15359.7|15362.2|15360.7|15361.2|15359.7|15
1652773270000|2022-05-17 07:41:10|15362|15360.5|15361.2|15359.7|15362|15360.5|15359.8|15358.3|37
1652773280000|2022-05-17 07:41:20|15359.8|15358.3|15358.8|15357.3|15361.2|15359.7|15358.8|15357.3|13
1652773290000|2022-05-17 07:41:30|15357.8|15356.3|15358.8|15357.3|15359.8|15357.3|15357.8|15356.3|63
1652773300000|2022-05-17 07:41:40|15359.8|15358.3|15361.2|15359.7|15362.2|15360.3|15359.8|15358.3|94
1652773310000|2022-05-17 07:41:50|15362.2|15360.7|15362.2|15360.7|15362.6|15360.7|15361.2|15359.7|32
1652773320000|2022-05-17 07:42:00|15362.6|15360.1|15363.2|15360.7|15363.2|15360.7|15361.2|15359.7|24
1652773330000|2022-05-17 07:42:10|15362.2|15362.1|15365.6|15364.1|15365.6|15364.1|15362.2|15362.1|84
1652773340000|2022-05-17 07:42:20|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15363.6|15362.1|77
1652773350000|2022-05-17 07:42:30|||||||||33
1652773370000|2022-05-17 07:42:50|15365|15363.5|15361.6|15360.1|15365|15363.5|15361.6|15360.1|69
1652773380000|2022-05-17 07:43:00|15361.8|15360.3|15361.6|15360.1|15361.8|15360.3|15361.2|15359.1|113
1652773390000|2022-05-17 07:43:10|15360.8|15359.3|15358.8|15357.3|15361.2|15359.7|15358.8|15357.3|186
1652773400000|2022-05-17 07:43:20|15357.8|15356.3|15358.8|15357.3|15358.8|15357.3|15357.8|15356.3|56
1652773410000|2022-05-17 07:43:30|15358.4|15356.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|59
1652773420000|2022-05-17 07:43:40|15356.8|15355.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|200
1652773430000|2022-05-17 07:43:50|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|45
1652773440000|2022-05-17 07:44:00|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|153
1652773450000|2022-05-17 07:44:10|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15354.9|54
1652773460000|2022-05-17 07:44:20|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|157
1652773470000|2022-05-17 07:44:30|15355.4|15353.3|15353.8|15352.3|15355.8|15353.9|15353.8|15352.3|58
1652773480000|2022-05-17 07:44:40|15353.2|15351.3|15353.8|15351.3|15354.2|15351.9|15351.8|15349.9|97
1652773490000|2022-05-17 07:44:50|15353.4|15351.9|15352.8|15351.3|15354.2|15352.3|15352.8|15350.9|68
1652773500000|2022-05-17 07:45:00|15351.8|15350.3|15353.8|15352.3|15353.8|15352.3|15351.8|15350.3|51
1652773510000|2022-05-17 07:45:10|15352.8|15351.3|15351.8|15350.3|15352.8|15351.3|15351.8|15349.9|125
1652773520000|2022-05-17 07:45:20|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|15351.6|15350.1|138
1652773530000|2022-05-17 07:45:30|15353.8|15352.3|15353.8|15352.3|15354.8|15353.3|15353.8|15351.9|130
1652773540000|2022-05-17 07:45:40|15353.4|15351.9|15352.8|15351.3|15353.8|15352.3|15352.4|15350.3|28
1652773550000|2022-05-17 07:45:50|15353.8|15352.3|15354.8|15353.3|15354.8|15353.3|15352.8|15351.3|105
1652773560000|2022-05-17 07:46:00|15355.8|15354.3|15356.8|15354.3|15356.8|15355.3|15355.8|15354.3|50
1652773570000|2022-05-17 07:46:10|15355.8|15355.3|15355.8|15354.3|15357.2|15355.3|15355.4|15353.3|60
1652773580000|2022-05-17 07:46:20|15356.8|15355.3|15357.8|15356.3|15357.8|15356.3|15356.8|15355.3|11
1652773590000|2022-05-17 07:46:30|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|88
1652773600000|2022-05-17 07:46:40|15356.8|15355.3|15356.8|15355.3|15357.8|15355.3|15356.8|15355.3|22
1652773610000|2022-05-17 07:46:50|15357.8|15356.3|15355.8|15354.3|15358.2|15356.3|15355.8|15354.3|262
1652773620000|2022-05-17 07:47:00|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15355.4|15353.3|86
1652773630000|2022-05-17 07:47:10|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|90
1652773640000|2022-05-17 07:47:20|15358.2|15355.7|15356.8|15355.3|15358.2|15356.3|15356.8|15354.9|13
1652773650000|2022-05-17 07:47:30|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15357.8|15355.3|19
1652773660000|2022-05-17 07:47:40|15358.8|15357.3|15360.2|15357.7|15360.2|15358.3|15358.8|15356.9|472
1652773670000|2022-05-17 07:47:50|15359.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|36
1652773680000|2022-05-17 07:48:00|15360.4|15357.9|15361.2|15359.7|15361.2|15359.7|15359.8|15357.9|8
1652773690000|2022-05-17 07:48:10|15359.8|15358.3|15359.8|15358.3|15361.2|15359.7|15359.8|15358.3|104
1652773700000|2022-05-17 07:48:20|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|89
1652773710000|2022-05-17 07:48:30|15362.2|15360.7|15361.2|15359.7|15362.2|15360.7|15361.2|15359.7|100
1652773720000|2022-05-17 07:48:40|15361.6|15360.1|15361.2|15359.7|15361.8|15360.1|15361.2|15359.3|69
1652773730000|2022-05-17 07:48:50|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|49
1652773740000|2022-05-17 07:49:00|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|35
1652773750000|2022-05-17 07:49:10|15363.2|15360.7|15358.8|15357.3|15363.2|15360.7|15357.8|15356.3|57
1652773760000|2022-05-17 07:49:20|15359.4|15356.9|15358.8|15357.3|15360.2|15357.7|15358.8|15356.9|64
1652773770000|2022-05-17 07:49:30|15358.6|15357.1|15358.8|15357.3|15358.8|15357.3|15358.6|15357.1|136
1652773780000|2022-05-17 07:49:40|15358.4|15356.9|15358.8|15357.3|15358.8|15357.3|15358.4|15356.9|110
1652773790000|2022-05-17 07:49:50|||||||||16
1652773800000|2022-05-17 07:50:00|15357.8|15356.3|15354.8|15353.3|15358.8|15357.3|15354.8|15352.9|92
1652773810000|2022-05-17 07:50:10|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|93
1652773820000|2022-05-17 07:50:20|15354.2|15351.7|15353.8|15352.3|15354.2|15352.3|15353.4|15351.3|195
1652773830000|2022-05-17 07:50:30|15351.8|15350.3|15351.8|15350.3|15351.8|15350.3|15351.8|15350.3|70
1652773840000|2022-05-17 07:50:40|15352.8|15351.3|15353.8|15352.3|15353.8|15352.3|15352.8|15351.3|312
1652773860000|2022-05-17 07:51:00|15354.1|15352.6|15353.8|15352.3|15355.2|15353.3|15353.8|15352.3|316
1652773870000|2022-05-17 07:51:10|15354.6|15353.1|15353.8|15352.3|15354.6|15353.1|15353.8|15351.3|184
1652773880000|2022-05-17 07:51:20|15354.4|15351.9|15352.8|15351.3|15354.8|15353.3|15352.8|15350.9|194
1652773890000|2022-05-17 07:51:30|15353.8|15351.7|15352.8|15350.3|15353.8|15351.7|15351.8|15350.3|128
1652773900000|2022-05-17 07:51:40|15352.4|15350.9|15351.8|15349.3|15353.2|15351.3|15351.8|15349.3|25
1652773910000|2022-05-17 07:51:50|15350.8|15350.3|15350.8|15349.3|15351.8|15350.3|15350.8|15348.3|54
1652773920000|2022-05-17 07:52:00|15349.8|15348.3|15349.8|15348.3|15350.8|15349.3|15349.8|15348.3|645
1652773930000|2022-05-17 07:52:10|||||||||16
1652773940000|2022-05-17 07:52:20|15350.8|15349.3|15349.8|15348.3|15350.8|15349.3|15349.8|15348.3|223
1652773950000|2022-05-17 07:52:30|||||||||383
1652773960000|2022-05-17 07:52:40|15350.8|15349.3|15349.8|15348.3|15351.8|15350.3|15349.6|15348.1|1094
1652773970000|2022-05-17 07:52:50|15350.4|15348.9|15351.8|15350.3|15351.8|15350.3|15350.4|15348.7|134
1652773980000|2022-05-17 07:53:00|15352.2|15350.7|15352.8|15351.3|15353.8|15352.3|15352.2|15350.7|137
1652773990000|2022-05-17 07:53:10|15351.7|15350.2|15353.8|15352.3|15353.8|15352.3|15350.8|15349.3|361
1652774000000|2022-05-17 07:53:20|15354.8|15353.3|15361.2|15359.7|15361.2|15359.7|15354.8|15353.3|627
1652774010000|2022-05-17 07:53:30|15359.8|15358.3|15363.6|15362.1|15364.6|15363.1|15359.8|15358.3|300
1652774020000|2022-05-17 07:53:40|15362.6|15361.1|15363.6|15362.1|15365|15363.1|15362.6|15361.1|329
1652774030000|2022-05-17 07:53:50|15364.6|15362.7|15364.6|15362.1|15364.6|15363.1|15363.6|15362.1|61
1652774040000|2022-05-17 07:54:00|15364|15362.5|15363|15361.5|15364|15362.5|15362.6|15360.7|53
1652774050000|2022-05-17 07:54:10|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|140
1652774060000|2022-05-17 07:54:20|15362.8|15361.3|15364.6|15363.1|15364.6|15363.1|15362.8|15361.3|26
1652774070000|2022-05-17 07:54:30|15365.6|15364.1|15363.6|15362.1|15366|15364.1|15363.6|15362.1|92
1652774080000|2022-05-17 07:54:40|15362.6|15361.1|15363.6|15362.1|15364.6|15363.1|15362.6|15361.1|97
1652774090000|2022-05-17 07:54:50|15362.6|15361.1|15359.8|15358.3|15363.6|15362.1|15359.8|15358.3|275
1652774100000|2022-05-17 07:55:00|15359.2|15357.3|15357.8|15356.3|15359.2|15357.7|15356.8|15355.3|28
1652774110000|2022-05-17 07:55:10|15356.8|15355.3|15357.8|15356.3|15357.8|15356.3|15356.8|15355.3|45
1652774120000|2022-05-17 07:55:20|15358.6|15357.1|15361.2|15359.7|15361.2|15359.7|15357.8|15356.3|98
1652774130000|2022-05-17 07:55:30|15362.2|15360.7|15361.2|15359.7|15362.2|15360.7|15361.2|15359.7|87
1652774140000|2022-05-17 07:55:40|15361.6|15359.1|15361.2|15359.7|15361.6|15359.7|15360.2|15358.7|55
1652774150000|2022-05-17 07:55:50|15359.8|15358.3|15361.2|15359.7|15361.2|15359.7|15359.8|15358.3|39
1652774160000|2022-05-17 07:56:00|15359.8|15358.3|15359.8|15357.3|15359.8|15358.3|15358.8|15357.3|129
1652774170000|2022-05-17 07:56:10|15358.8|15356.3|15357.8|15356.3|15358.8|15356.3|15357.8|15356.3|8
1652774180000|2022-05-17 07:56:20|15357.6|15356.1|15357.8|15356.3|15357.8|15356.3|15357.6|15356.1|104
1652774190000|2022-05-17 07:56:30|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15357.8|15355.9|67
1652774200000|2022-05-17 07:56:40|||||||||2
1652774210000|2022-05-17 07:56:50|||||||||15
1652774220000|2022-05-17 07:57:00|15358.6|15357.1|15359.8|15358.3|15359.8|15358.3|15357.8|15356.3|82
1652774230000|2022-05-17 07:57:10|15359.4|15357.3|15361.2|15358.7|15361.2|15359.7|15358.8|15357.3|51
1652774240000|2022-05-17 07:57:20|15360.2|15358.3|15359.8|15358.3|15361.2|15359.7|15358.8|15357.3|61
1652774250000|2022-05-17 07:57:30|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15354.9|71
1652774260000|2022-05-17 07:57:40|||||||||687
1652774270000|2022-05-17 07:57:50|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15354.9|30
1652774280000|2022-05-17 07:58:00|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|70
1652774290000|2022-05-17 07:58:10|15357.8|15356.3|15358.2|15356.7|15358.2|15356.7|15357.8|15356.3|27
1652774300000|2022-05-17 07:58:20|15358.8|15357.3|15357.8|15356.3|15359.8|15358.3|15357.8|15356.3|74
1652774310000|2022-05-17 07:58:30|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15355.8|15354.3|43
1652774320000|2022-05-17 07:58:40|15357.8|15356.3|15357.8|15356.3|15358.8|15356.3|15357.8|15355.3|10
1652774330000|2022-05-17 07:58:50|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|256
1652774340000|2022-05-17 07:59:00|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|41
1652774350000|2022-05-17 07:59:10|15356.8|15355.3|15357.8|15355.3|15357.8|15355.9|15356.8|15355.3|5
1652774360000|2022-05-17 07:59:20|15356.8|15356.3|15357.8|15356.3|15359.2|15357.3|15356.8|15356.3|8
1652774370000|2022-05-17 07:59:30|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|29
1652774380000|2022-05-17 07:59:40|15358.8|15357.3|15358.8|15357.3|15359.8|15358.3|15358.8|15357.3|44
1652774390000|2022-05-17 07:59:50|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|32
1652774400000|2022-05-17 08:00:00|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15356.8|15355.3|19
1652774410000|2022-05-17 08:00:10|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15356.8|15355.3|30
1652774420000|2022-05-17 08:00:20|15358.1|15356.6|15361.2|15359.7|15361.2|15359.7|15358.1|15356.6|373
1652774430000|2022-05-17 08:00:30|15360.2|15358.7|15359.8|15358.3|15360.2|15358.7|15359.8|15358.3|70
1652774450000|2022-05-17 08:00:50|15360.1|15358.6|15359.8|15358.3|15362.2|15359.7|15359.8|15358.3|147
1652774460000|2022-05-17 08:01:00|15361.2|15358.7|15361.2|15359.7|15361.6|15359.7|15359.8|15358.3|73
1652774470000|2022-05-17 08:01:10|15362.2|15358.7|15361.2|15359.7|15362.2|15360.7|15361.2|15358.7|33
1652774480000|2022-05-17 08:01:20|||||||||4
1652774490000|2022-05-17 08:01:30|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|226
1652774500000|2022-05-17 08:01:40|||||||||6
1652774510000|2022-05-17 08:01:50|15363.6|15362.1|15364.6|15363.1|15364.6|15363.1|15363.6|15361.7|317
1652774520000|2022-05-17 08:02:00|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|14
1652774530000|2022-05-17 08:02:10|15362.2|15360.7|15362.2|15360.7|15363.6|15362.1|15362.2|15360.7|58
1652774540000|2022-05-17 08:02:20|15361.4|15359.9|15362.2|15359.7|15362.6|15360.7|15361.2|15359.7|90
1652774550000|2022-05-17 08:02:30|15361.2|15358.7|15359.8|15358.3|15361.2|15358.7|15359.8|15358.3|41
1652774560000|2022-05-17 08:02:40|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15361.2|15358.7|23
1652774570000|2022-05-17 08:02:50|15362.2|15360.7|15361.2|15359.7|15362.2|15360.7|15361.2|15359.7|49
1652774580000|2022-05-17 08:03:00|15362.2|15360.7|15361.2|15359.7|15362.2|15360.7|15361.2|15359.7|3
1652774590000|2022-05-17 08:03:10|15362.2|15360.7|15362.2|15359.7|15362.2|15360.7|15361.2|15359.6|312
1652774600000|2022-05-17 08:03:20|15361.8|15360.3|15361.2|15359.7|15364|15362.1|15361.2|15359.1|107
1652774610000|2022-05-17 08:03:30|15361.6|15360.1|15362.2|15359.7|15362.6|15360.3|15361.6|15359.7|2
1652774620000|2022-05-17 08:03:40|15361.8|15360.3|15362.2|15359.7|15362.2|15360.7|15361.2|15359.7|17
1652774630000|2022-05-17 08:03:50|15361.2|15358.3|15358.8|15357.3|15361.2|15358.3|15358.8|15357.3|23
1652774640000|2022-05-17 08:04:00|15359.1|15357.6|15358.8|15357.3|15360.2|15358.3|15358.8|15356.9|48
1652774650000|2022-05-17 08:04:10|15357.8|15356.3|15357.8|15356.3|15358.8|15356.3|15357.8|15355.9|101
1652774660000|2022-05-17 08:04:20|||||||||10
1652774670000|2022-05-17 08:04:30|15357.6|15356.1|15357.1|15355.6|15357.6|15356.1|15356.8|15355.3|93
1652774680000|2022-05-17 08:04:40|15357.8|15356.3|15363.6|15362.1|15363.6|15362.1|15357.8|15356.3|66
1652774690000|2022-05-17 08:04:50|15364.6|15363.1|15363.6|15362.1|15364.6|15363.1|15362.2|15360.7|70
1652774700000|2022-05-17 08:05:00|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15363.6|15361.7|76
1652774710000|2022-05-17 08:05:10|15364.2|15361.7|15364.6|15363.1|15364.6|15363.1|15364.2|15361.7|8
1652774720000|2022-05-17 08:05:20|15363.6|15362.1|15364.6|15363.1|15364.6|15363.1|15363.6|15361.7|48
1652774730000|2022-05-17 08:05:30|15365.2|15362.7|15365.6|15364.1|15365.6|15364.1|15364.6|15362.7|88
1652774740000|2022-05-17 08:05:40|15365|15363.1|15365.6|15364.1|15366|15364.1|15364.6|15363.1|70
1652774750000|2022-05-17 08:05:50|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|106
1652774760000|2022-05-17 08:06:00|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|57
1652774770000|2022-05-17 08:06:10|15364.6|15363.1|15366.6|15365.1|15367.6|15366.1|15364.6|15363.1|387
1652774780000|2022-05-17 08:06:20|15367.6|15366.1|15367.2|15364.7|15367.6|15366.1|15366.6|15364.7|624
1652774790000|2022-05-17 08:06:30|15367.6|15365.1|15367.6|15366.1|15368.6|15367.1|15366.6|15365.1|162
1652774800000|2022-05-17 08:06:40|15367.2|15365.1|15368.6|15367.1|15368.6|15367.1|15367.2|15365.1|180
1652774810000|2022-05-17 08:06:50|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|62
1652774820000|2022-05-17 08:07:00|15368.2|15366.7|15365.6|15364.1|15368.6|15367.1|15365.6|15364.1|44
1652774830000|2022-05-17 08:07:10|15366.6|15363.7|15366.6|15365.1|15366.6|15365.1|15364.6|15363.1|73
1652774840000|2022-05-17 08:07:20|15365.6|15364.1|15366.6|15364.1|15366.6|15364.5|15365.6|15364.1|106
1652774850000|2022-05-17 08:07:30|15365.6|15364.3|15367.6|15366.1|15367.6|15366.1|15365.6|15364.3|28
1652774860000|2022-05-17 08:07:40|||||||||10
1652774870000|2022-05-17 08:07:50|15366.6|15365.1|15366.6|15365.1|15367.6|15366.1|15366.6|15365.1|176
1652774880000|2022-05-17 08:08:00|15365.8|15364.3|15362.2|15360.7|15365.8|15364.3|15362.2|15360.3|200
1652774890000|2022-05-17 08:08:10|15361.8|15359.3|15363.6|15362.1|15363.6|15362.1|15361.8|15359.3|126
1652774900000|2022-05-17 08:08:20|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15363.6|15362.1|96
1652774910000|2022-05-17 08:08:30|15365|15362.5|15363.6|15362.1|15365|15362.5|15363.6|15362.1|7
1652774920000|2022-05-17 08:08:40|15362.6|15361.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|10
1652774930000|2022-05-17 08:08:50|15363.2|15360.7|15362.2|15360.7|15363.6|15362.1|15362.2|15360.7|12
1652774940000|2022-05-17 08:09:00|15363.2|15361.7|15362.2|15359.7|15363.6|15362.1|15361.2|15359.7|81
1652774950000|2022-05-17 08:09:10|15361.2|15359.3|15362.2|15360.7|15362.2|15360.7|15361.2|15359.3|24
1652774960000|2022-05-17 08:09:20|15361.2|15359.7|15359.8|15358.3|15361.2|15359.7|15359.8|15358.3|122
1652774970000|2022-05-17 08:09:30|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|37
1652774980000|2022-05-17 08:09:40|15358.2|15355.7|15354.8|15353.3|15358.2|15355.7|15354.8|15353.3|169
1652774990000|2022-05-17 08:09:50|15354.6|15353.1|15353.8|15351.3|15354.8|15353.3|15352.8|15351.3|196
1652775000000|2022-05-17 08:10:00|15354.8|15352.3|15353.8|15352.3|15354.8|15353.3|15353.8|15352.3|68
1652775010000|2022-05-17 08:10:10|15354.8|15352.9|15354.8|15353.3|15354.8|15353.3|15353.8|15351.9|56
1652775020000|2022-05-17 08:10:20|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|49
1652775030000|2022-05-17 08:10:30|15355.4|15353.9|15353.8|15352.3|15355.4|15353.9|15353.8|15352.3|52
1652775040000|2022-05-17 08:10:40|15354.8|15352.7|15355.8|15354.3|15356.8|15355.3|15354.2|15352.7|100
1652775050000|2022-05-17 08:10:50|15354.8|15353.3|15354.8|15353.3|15355.8|15354.3|15354.8|15353.3|16
1652775060000|2022-05-17 08:11:00|15355.8|15353.7|15354.8|15353.3|15355.8|15353.7|15354.8|15353.3|11
1652775070000|2022-05-17 08:11:10|15354.6|15353.1|15352.8|15351.3|15354.6|15353.1|15351.8|15350.3|98
1652775080000|2022-05-17 08:11:20|15352.4|15349.9|15350.8|15349.3|15352.4|15350.3|15350.8|15349.3|30
1652775090000|2022-05-17 08:11:30|15351.8|15350.3|15349.8|15348.3|15351.8|15350.3|15349.8|15348.3|435
1652775100000|2022-05-17 08:11:40|15350.8|15349.3|15351.4|15348.9|15351.8|15350.3|15350.4|15348.3|193
1652775110000|2022-05-17 08:11:50|15351.8|15349.3|15349.8|15348.3|15351.8|15350.3|15349.8|15347.3|57
1652775120000|2022-05-17 08:12:00|15350.8|15349.3|15350.8|15349.3|15350.8|15349.3|15349.8|15348.3|96
1652775130000|2022-05-17 08:12:10|15350.6|15349.1|15350.8|15349.3|15350.8|15349.3|15349.8|15348.3|47
1652775140000|2022-05-17 08:12:20|15351.1|15349.6|15350.8|15349.3|15353.8|15352.3|15350.8|15349.3|128
1652775150000|2022-05-17 08:12:30|15351.8|15350.3|15350.8|15349.3|15352.2|15350.3|15350.8|15349.3|65
1652775160000|2022-05-17 08:12:40|15349.8|15348.3|15350.8|15349.3|15351.4|15349.3|15349.8|15348.3|142
1652775170000|2022-05-17 08:12:50|15351.8|15350.3|15350.8|15349.3|15351.8|15350.3|15350.8|15349.3|109
1652775180000|2022-05-17 08:13:00|15351.1|15349.6|15350.8|15349.3|15351.8|15350.3|15350.8|15349.3|138
1652775190000|2022-05-17 08:13:10|15351.8|15349.6|15349.8|15348.3|15351.8|15349.6|15349.8|15347.7|132
1652775200000|2022-05-17 08:13:20|||||||||25
1652775210000|2022-05-17 08:13:30|15348.8|15347.3|15350.8|15349.3|15351.6|15350.1|15348.8|15347.3|87
1652775220000|2022-05-17 08:13:40|15349.8|15348.3|15350.8|15349.3|15351.8|15350.3|15349.8|15348.3|71
1652775230000|2022-05-17 08:13:50|15351.8|15350.3|15351.8|15350.3|15351.8|15350.3|15351.8|15350.3|33
1652775240000|2022-05-17 08:14:00|15351.2|15349.7|15350.8|15349.3|15351.8|15350.3|15350.8|15349.3|18
1652775250000|2022-05-17 08:14:10|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|90
1652775260000|2022-05-17 08:14:20|15350.8|15348.9|15348.8|15347.3|15351.2|15349.3|15347.4|15345.9|214
1652775270000|2022-05-17 08:14:30|||||||||48
1652775280000|2022-05-17 08:14:40|15349.8|15348.3|15349.8|15347.3|15349.8|15348.3|15348.8|15347.3|113
1652775290000|2022-05-17 08:14:50|15348.8|15346.9|15344.4|15342.9|15349.8|15347.3|15344.4|15342.9|120
1652775300000|2022-05-17 08:15:00|15343.8|15341.9|15344.4|15342.9|15345.1|15343.6|15343.1|15341.6|216
1652775310000|2022-05-17 08:15:10||15341.9||15342.9||15342.9||15341.9|63
1652775320000|2022-05-17 08:15:20|15345.4|15343.9|15345.4|15343.9|15345.7|15344.2|15345.4|15343.9|138
1652775330000|2022-05-17 08:15:30|15346.4|15344.9|15345.4|15343.9|15346.4|15344.9|15345.4|15343.9|148
1652775340000|2022-05-17 08:15:40|15346.4|15344.3|15346.4|15344.9|15346.4|15344.9|15345.4|15343.9|177
1652775350000|2022-05-17 08:15:50|15345.7|15344.2|15345.4|15343.9|15346.4|15344.3|15345.4|15343.6|46
1652775360000|2022-05-17 08:16:00|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|15344.4|15342.6|155
1652775370000|2022-05-17 08:16:10|15347.2|15345.7|15347.4|15345.9|15347.4|15345.9|15346.4|15344.6|122
1652775380000|2022-05-17 08:16:20|15346.4|15344.9|15345.4|15343.9|15346.8|15344.9|15345.4|15343.6|198
1652775390000|2022-05-17 08:16:30|15346.4|15344.9|15345.4|15343.9|15347.4|15345.9|15345.4|15343.9|97
1652775400000|2022-05-17 08:16:40|15346.4||15345.4||15346.4||15345.4||35
1652775410000|2022-05-17 08:16:50|15344.4|15342.9|15344.4|15342.9|15345.8|15343.9|15344.1|15342.6|139
1652775420000|2022-05-17 08:17:00|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|15344.4|15342.9|63
1652775430000|2022-05-17 08:17:10|15346.4|15344.9|15344.4|15342.9|15346.4|15344.9|15344.4|15342.9|50
1652775440000|2022-05-17 08:17:20|15345.4|15343.9|15345.4|15342.9|15345.4|15343.9|15344.4|15342.6|160
1652775450000|2022-05-17 08:17:30|15344.4|15343.9|15344.4|15342.9|15344.4|15343.9|15343.1|15341.6|45
1652775460000|2022-05-17 08:17:40|15344.8|15342.3|15344.8|15342.3|15344.8|15342.9|15343.1|15341.6|39
1652775470000|2022-05-17 08:17:50|15344.1|15342.6|15344.4|15341.9|15344.4|15342.9|15343.1|15341.6|41
1652775480000|2022-05-17 08:18:00|15343.4|15342.9|15342.1|15340.6|15343.4|15342.9|15342.1|15340.6|53
1652775490000|2022-05-17 08:18:10|15343.1|15341.6|15345.4|15342.9|15345.4|15343.9|15343.1|15341.6|92
1652775500000|2022-05-17 08:18:20|15344.8|15343.9|15344.4|15342.9|15344.8|15343.9|15344.4|15342.9|12
1652775510000|2022-05-17 08:18:30|15344.1|15341.9|15346.4|15344.9|15346.4|15344.9|15344.1|15341.9|364
1652775520000|2022-05-17 08:18:40|15345.8|15343.9|15347.4|15344.9|15347.4|15345.2|15345.4|15343.9|124
1652775530000|2022-05-17 08:18:50|15346.4|15343.9|15344.4|15342.9|15346.4|15344.9|15344.4|15342.9|18
1652775540000|2022-05-17 08:19:00|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|44
1652775550000|2022-05-17 08:19:10|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|66
1652775560000|2022-05-17 08:19:20|15345.4||15344.4||15345.4||15344.4||4
1652775570000|2022-05-17 08:19:30|15343.4|15341.9|15345.4|15343.9|15345.4|15343.9|15343.4|15341.9|176
1652775580000|2022-05-17 08:19:40|15346.4|15344.9|15346.4|15344.9|15347.8|15345.9|15346.4|15344.6|215
1652775590000|2022-05-17 08:19:50|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|1
1652775600000|2022-05-17 08:20:00|15345.1|15343.6|15347.4|15345.9|15347.4|15345.9|15344.4|15342.9|26
1652775610000|2022-05-17 08:20:10|15346.4|15344.9|15347.4|15345.9|15348.8|15347.3|15346.4|15344.9|45
1652775620000|2022-05-17 08:20:20|15348.1|15345.6|15348.4|15346.9|15348.8|15347.3|15347.4|15345.6|38
1652775630000|2022-05-17 08:20:30|15348.8|15347.3|15348.8|15347.3|15348.8|15347.3|15348.8|15347.3|8
1652775640000|2022-05-17 08:20:40|15349.8|15348.3|15351.8|15350.3|15351.8|15350.3|15348.8|15347.3|160
1652775650000|2022-05-17 08:20:50|15350.8|15349.3|15350.8|15349.3|15351.8|15350.3|15350.8|15349.3|39
1652775660000|2022-05-17 08:21:00|15351.8|15350.3|15351.8|15350.3|15352.2|15350.3|15350.8|15349.3|127
1652775670000|2022-05-17 08:21:10|15350.8|15349.3|15350.8|15349.3|15352.2|15350.3|15350.8|15349.3|46
1652775680000|2022-05-17 08:21:20|15350.4|15347.9|15348.8|15347.3|15351.8|15349.3|15348.8|15347.3|350
1652775690000|2022-05-17 08:21:30|15347.4|15345.9|15347.4|15345.9|15348.8|15347.3|15346.4|15344.9|280
1652775700000|2022-05-17 08:21:40|15346.8|15345.3|15347.4|15345.9|15347.4|15345.9|15346.4|15344.9|6
1652775710000|2022-05-17 08:21:50|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|15346.4|15343.9|22
1652775720000|2022-05-17 08:22:00|15346.1|15344.6|15346.4|15343.9|15346.4|15344.9|15345.4|15343.9|34
1652775730000|2022-05-17 08:22:10|15347.4|15344.9|15345.4|15343.9|15347.4|15345.3|15345.4|15343.9|24
1652775740000|2022-05-17 08:22:20|15345.8|15344.3|15346.4|15343.9|15346.4|15344.9|15345.4|15343.9|58
1652775750000|2022-05-17 08:22:30|15345.4|15344.9|15346.4|15344.9|15346.4|15344.9|15345.4|15344.9|48
1652775760000|2022-05-17 08:22:40|15345.4|15343.9|15346.4|15344.9|15346.8|15344.9|15345.4|15343.9|70
1652775770000|2022-05-17 08:22:50|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|104
1652775780000|2022-05-17 08:23:00|15346.4|15344.9|15346.4|15343.9|15346.8|15344.9|15345.4|15343.9|45
1652775790000|2022-05-17 08:23:10|15345.4|15344.9|15347.4|15345.9|15347.4|15345.9|15345.4|15344.9|36
1652775800000|2022-05-17 08:23:20|15347.8|15345.3|15347.4|15345.9|15347.8|15345.9|15346.4|15344.9|227
1652775810000|2022-05-17 08:23:30|15348.8|15347.3|15349.8|15348.3|15349.8|15348.3|15348.8|15347.3|282
1652775820000|2022-05-17 08:23:40|15350.8|15349.3|15350.8|15349.3|15350.8|15349.3|15350.4|15348.9|55
1652775830000|2022-05-17 08:23:50|15350.4|15348.3|15349.8|15348.3|15350.8|15349.3|15349.8|15348.3|57
1652775840000|2022-05-17 08:24:00|15349.4|15347.3|15349.8|15347.3|15349.8|15348.3|15348.8|15346.9|34
1652775850000|2022-05-17 08:24:10|15349.2|15347.7|15348.8|15347.3|15349.2|15347.7|15347.4|15345.9|20
1652775860000|2022-05-17 08:24:20|15349.8|15348.3|15349.8|15347.3|15349.8|15348.3|15348.8|15347.3|276
1652775870000|2022-05-17 08:24:30|15349.2|15347.7|15349.8|15348.3|15349.8|15348.3|15348.8|15346.9|31
1652775880000|2022-05-17 08:24:40|15348.8|15347.3|15349.8|15348.3|15349.8|15348.3|15348.8|15346.9|48
1652775890000|2022-05-17 08:24:50|15348.4|15345.9|15347.4|15345.9|15348.4|15345.9|15347.4|15345.6|279
1652775900000|2022-05-17 08:25:00|15346.4|15344.9|15347.4|15345.9|15347.8|15345.9|15346.4|15344.9|248
1652775910000|2022-05-17 08:25:10|15348.4|15344.9|15348.8|15347.3|15349.8|15347.3|15347.4|15344.9|77
1652775920000|2022-05-17 08:25:20|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|15349.8|15347.3|11
1652775930000|2022-05-17 08:25:30||15347.3||15348.3||15348.3||15347.3|0
1652775940000|2022-05-17 08:25:40|15350.2|15347.7|15351.8|15350.3|15351.8|15350.3|15349.4|15347.3|60
1652775950000|2022-05-17 08:25:50|15350.8|15349.3|15350.8|15349.3|15351.4|15349.3|15350.8|15348.9|17
1652775960000|2022-05-17 08:26:00|15351.8||15350.8||15351.8||15350.8||8
1652775980000|2022-05-17 08:26:20|15351.6|15350.1|15352.8|15351.3|15353.8|15352.3|15351.6|15350.1|133
1652775990000|2022-05-17 08:26:30|15353.2|15350.7|15352.8|15351.3|15353.2|15351.3|15352.8|15350.3|9
1652776000000|2022-05-17 08:26:40|15352.1|15350.6|15351.8|15350.3|15353.8|15352.3|15351.8|15350.3|205
1652776010000|2022-05-17 08:26:50|15350.8|15349.3|15350.8|15349.3|15351.1|15349.6|15350.4|15348.3|316
1652776020000|2022-05-17 08:27:00|15349.8|15348.3|15350.8|15349.3|15350.8|15349.3|15349.8|15348.3|131
1652776030000|2022-05-17 08:27:10|15349.8|15348.3|15350.8|15348.3|15350.8|15349.3|15349.8|15348.3|67
1652776040000|2022-05-17 08:27:20|15350.2|15348.7|15349.8|15348.3|15350.8|15348.7|15348.4|15345.9|194
1652776050000|2022-05-17 08:27:30|15350.8|15349.3|15352.8|15351.3|15354.2|15352.3|15349.4|15347.3|101
1652776060000|2022-05-17 08:27:40|15353.8|15350.7|15354.8|15352.3|15354.8|15353.3|15351.8|15350.3|455
1652776070000|2022-05-17 08:27:50|15353.8|15352.7|15356.8|15355.3|15357.8|15355.3|15353.8|15352.7|547
1652776080000|2022-05-17 08:28:00|15355.8|15354.3|15355.8|15354.3|15356.8|15355.3|15355.8|15354.3|6
1652776090000|2022-05-17 08:28:10|15356.8|15355.3|15355.8|15354.3|15357.2|15355.3|15355.8|15354.3|55
1652776100000|2022-05-17 08:28:20|15356.4|15353.9|15357.8|15356.3|15357.8|15356.3|15355.8|15353.9|37
1652776110000|2022-05-17 08:28:30|15358.2|15356.7|15357.8|15356.3|15358.8|15357.1|15356.8|15355.3|192
1652776120000|2022-05-17 08:28:40|||||||||10
1652776130000|2022-05-17 08:28:50|15358.8|15357.3|15358.8|15357.3|15359.8|15358.3|15358.8|15357.3|45
1652776140000|2022-05-17 08:29:00|15359.8|15358.3|15358.8|15357.3|15359.8|15358.3|15358.8|15357.3|83
1652776150000|2022-05-17 08:29:10|15359.8|15358.3|15361.2|15359.7|15361.2|15359.7|15359.8|15358.3|100
1652776160000|2022-05-17 08:29:20|15362|15360.5|15362.2|15360.7|15362.2|15360.7|15359.8|15358.3|170
1652776170000|2022-05-17 08:29:30|15361.6|15359.7|15362.2|15360.7|15362.2|15360.7|15361.6|15359.7|168
1652776180000|2022-05-17 08:29:40|15361.2|15359.7|15361.2|15359.7|15362.2|15360.1|15359.8|15358.3|32
1652776190000|2022-05-17 08:29:50|15359.8|15358.3|15361.2|15358.7|15361.6|15359.7|15359.8|15358.3|182
1652776200000|2022-05-17 08:30:00|15359.8|15358.3|15359.8|15358.3|15361.2|15359.7|15359.8|15358.3|89
1652776210000|2022-05-17 08:30:10|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|26
1652776220000|2022-05-17 08:30:20|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|8
1652776230000|2022-05-17 08:30:30|15359.1|15357.6|15358.8|15357.3|15359.8|15358.3|15358.4|15356.9|253
1652776240000|2022-05-17 08:30:40|15358.6|15357.1|15356.8|15355.3|15359.2|15357.3|15356.8|15355.3|113
1652776250000|2022-05-17 08:30:50|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|45
1652776260000|2022-05-17 08:31:00|15357.8|15356.3|15355.8|15354.3|15357.8|15356.3|15355.8|15354.3|45
1652776270000|2022-05-17 08:31:10|15356.8|15355.3|15357.8|15356.3|15358.8|15357.3|15356.8|15355.3|170
1652776280000|2022-05-17 08:31:20|15358.8|15357.3|15358.8|15357.3|15359.8|15358.3|15358.8|15357.3|37
1652776290000|2022-05-17 08:31:30|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15357.8|15355.3|214
1652776300000|2022-05-17 08:31:40|15358.8|15357.3|15358.8|15357.3|15359.2|15357.3|15358.4|15356.3|27
1652776310000|2022-05-17 08:31:50|15359.2|15356.7|15358.8|15357.3|15359.8|15358.3|15358.4|15356.3|147
1652776320000|2022-05-17 08:32:00|15361.2|15356.3|15361.2|15359.7|15361.2|15359.7|15359.8|15356.3|80
1652776330000|2022-05-17 08:32:10|15362.2|15360.7|15363.6|15362.1|15363.6|15362.1|15362.2|15360.7|146
1652776340000|2022-05-17 08:32:20|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15363.6|15361.7|163
1652776350000|2022-05-17 08:32:30|15363.6|15362.1|15364.6|15363.1|15365|15363.1|15362.2|15360.7|57
1652776360000|2022-05-17 08:32:40|15364|15362.5|15365.4|15363.9|15366.6|15365.1|15364|15362.5|229
1652776370000|2022-05-17 08:32:50|15365.6|15364.1|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|32
1652776380000|2022-05-17 08:33:00|15367|15364.5|15366.6|15365.1|15367.6|15366.1|15365.6|15364.1|165
1652776390000|2022-05-17 08:33:10|15366.8|15365.3|15369.6|15368.1|15370.6|15369.1|15366.8|15365.3|207
1652776400000|2022-05-17 08:33:20|15370.6|15368.5|15366.6|15365.1|15370.6|15368.5|15365.6|15364.1|593
1652776410000|2022-05-17 08:33:30|15366.4|15364.9|15367.6|15366.1|15368.6|15367.1|15365.6|15364.1|110
1652776420000|2022-05-17 08:33:40|15367.8|15366.3|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|176
1652776430000|2022-05-17 08:33:50|15368.2|15366.1|15371.6|15370.1|15372|15370.1|15368.2|15366.1|500
1652776440000|2022-05-17 08:34:00|15370.6|15369.1|15369.6|15368.1|15370.6|15369.1|15369.6|15367.1|128
1652776450000|2022-05-17 08:34:10|15370.2|15367.7|15368.6|15367.1|15370.2|15368.1|15368.6|15367.1|64
1652776460000|2022-05-17 08:34:20|15367.6|15366.1|15366.6|15365.1|15368|15366.1|15366.6|15365.1|174
1652776470000|2022-05-17 08:34:30|15367.6|15365.5|15366.6|15365.1|15367.6|15365.5|15366.6|15364.1|72
1652776480000|2022-05-17 08:34:40|15366.2|15364.1|15365.6|15364.1|15366.4|15365.1|15365.6|15364.1|91
1652776490000|2022-05-17 08:34:50|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|15366.2|15363.7|29
1652776500000|2022-05-17 08:35:00|15365.6|15364.1|15365.6|15364.1|15367|15365.1|15364.6|15363.1|73
1652776510000|2022-05-17 08:35:10|15367|15364.5|15365.6|15364.1|15367|15365.1|15365.6|15364.1|273
1652776520000|2022-05-17 08:35:20|15366.6|15365.1|15367.6|15366.1|15368.6|15367.1|15366.6|15365.1|146
1652776530000|2022-05-17 08:35:30|||||||||6
1652776540000|2022-05-17 08:35:40|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|35
1652776550000|2022-05-17 08:35:50|15364.6|15363.1|15364.6|15363.1|15366|15364.1|15364.6|15363.1|64
1652776560000|2022-05-17 08:36:00|15365.6|15364.1|15362.6|15361.1|15365.6|15364.1|15362.6|15361.1|153
1652776570000|2022-05-17 08:36:10|||||||||27
1652776580000|2022-05-17 08:36:20|15363.6|15362.1|15363.6|15362.1|15364.4|15362.9|15363.6|15362.1|79
1652776590000|2022-05-17 08:36:30|15364.6|15363.1|15363.6|15362.1|15364.6|15363.1|15363.6|15362.1|98
1652776600000|2022-05-17 08:36:40|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|80
1652776610000|2022-05-17 08:36:50|15362.4|15360.9|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|291
1652776620000|2022-05-17 08:37:00|||||||||6
1652776630000|2022-05-17 08:37:10|15361.6|15360.1|15361.2|15359.7|15362.6|15360.7|15361.2|15358.7|135
1652776640000|2022-05-17 08:37:20|15362.2|15360.7|15359.8|15358.3|15362.2|15360.7|15359.8|15358.3|217
1652776650000|2022-05-17 08:37:30|||||||||30
1652776660000|2022-05-17 08:37:40|15359.2|15357.3|15357.8|15356.3|15359.8|15358.3|15357.8|15356.3|23
1652776670000|2022-05-17 08:37:50|15358.8|15357.3|15358.8|15357.3|15359.8|15358.3|15358.8|15357.3|33
1652776680000|2022-05-17 08:38:00|15357.8|15356.3|15358.8|15357.3|15358.8|15357.3|15357.8|15356.3|98
1652776690000|2022-05-17 08:38:10|15357.8|15356.3|15356.8|15355.3|15359.2|15357.3|15356.8|15355.3|74
1652776700000|2022-05-17 08:38:20|||||||||3
1652776710000|2022-05-17 08:38:30|15357.5|15355|15358.8|15356.3|15358.8|15357.3|15357.5|15355|70
1652776720000|2022-05-17 08:38:40|15357.8|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|31
1652776730000|2022-05-17 08:38:50|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|85
1652776740000|2022-05-17 08:39:00|15356.6|15355.1|15354.8|15353.3|15356.6|15355.1|15354.1|15352.6|152
1652776750000|2022-05-17 08:39:10|15355.1|15353.6|15354.8|15353.3|15355.8|15354.3|15354.8|15353.3|84
1652776760000|2022-05-17 08:39:20|||||||||19
1652776770000|2022-05-17 08:39:30|15354.1|15352.6|15355.8|15354.3|15355.8|15354.3|15354.1|15352.3|261
1652776780000|2022-05-17 08:39:40|15356.8|15353.3|15355.8|15354.3|15356.8|15355.3|15354.8|15353|162
1652776790000|2022-05-17 08:39:50|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15355.8|15355.3|69
1652776800000|2022-05-17 08:40:00|15357.5|15355|15357.8|15356.3|15359.2|15356.7|15357.5|15355|252
1652776810000|2022-05-17 08:40:10|||||||||21
1652776820000|2022-05-17 08:40:20|15358.8|15357.3|15361.2|15359.7|15361.2|15359.7|15358.5|15356.3|23
1652776830000|2022-05-17 08:40:30|15361.5|15360|15361.2|15359.7|15363.6|15362.1|15359.8|15358.3|122
1652776840000|2022-05-17 08:40:40|15359.8|15358.3|15361.2|15359.7|15361.2|15359.7|15359.8|15358.3|51
1652776850000|2022-05-17 08:40:50|15360.8|15358.7|15359.8|15358.3|15362.2|15360.7|15359.8|15358.3|38
1652776860000|2022-05-17 08:41:00|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15357.8|15356.3|44
1652776870000|2022-05-17 08:41:10|15358.6|15357.1|15359.8|15358.3|15360.5|15358.6|15357.8|15356|166
1652776880000|2022-05-17 08:41:20|15360.2|15357.3|15359.8|15358.3|15360.2|15358.3|15358.8|15357.3|79
1652776890000|2022-05-17 08:41:30|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|34
1652776900000|2022-05-17 08:41:40|15362.2|15360.7|15362.2|15359.7|15362.2|15360.7|15361.2|15359.7|91
1652776910000|2022-05-17 08:41:50|15362.5|15360.7|15363.6|15362.1|15363.6|15362.1|15362.2|15360.7|248
1652776920000|2022-05-17 08:42:00|15363.8|15362.3|15363.6|15362.1|15364.6|15362.3|15363.6|15362.1|59
1652776930000|2022-05-17 08:42:10|15364.6|15363.1|15363.6|15362.1|15364.6|15363.1|15362.6|15361.1|179
1652776940000|2022-05-17 08:42:20|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|54
1652776950000|2022-05-17 08:42:30|15363.6|15362.1|15364.6|15363.1|15366|15363.5|15363.6|15362.1|357
1652776960000|2022-05-17 08:42:40|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|15365.6|15363.1|16
1652776970000|2022-05-17 08:42:50||15363.1||15364.1||15364.1||15363.1|39
1652776980000|2022-05-17 08:43:00|15365.2|15363.7|15365.6|15364.1|15365.6|15364.1|15364.6|15363.1|231
1652776990000|2022-05-17 08:43:10|15364.6|15363.1|15363.6|15362.1|15364.6|15363.1|15363.6|15362.1|72
1652777000000|2022-05-17 08:43:20|15364.4|15362.9|15364.6|15363.1|15365.6|15364.1|15364.4|15362.9|260
1652777010000|2022-05-17 08:43:30|||||||||115
1652777020000|2022-05-17 08:43:40|||||||||18
1652777030000|2022-05-17 08:43:50|15365.6|15364.1|15366.6|15365.1|15366.6|15365.1|15364.6|15363.1|376
1652777040000|2022-05-17 08:44:00|15367.6|15366.1|15370.6|15369.1|15370.6|15369.1|15367.6|15366.1|105
1652777050000|2022-05-17 08:44:10|15369.6|15368.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|88
1652777060000|2022-05-17 08:44:20|15369.6|15367.3|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|181
1652777070000|2022-05-17 08:44:30|15369|15366.5|15366.6|15365.1|15369|15366.5|15366.6|15364.5|351
1652777080000|2022-05-17 08:44:40|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|76
1652777090000|2022-05-17 08:44:50|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|20
1652777100000|2022-05-17 08:45:00|15369.6|15368.1|15368.6|15367.1|15370|15368.1|15367.6|15366.1|379
1652777110000|2022-05-17 08:45:10|15367.6|15366.1|15367.6|15366.1|15369|15366.5|15367.6|15366.1|5
1652777120000|2022-05-17 08:45:20|15368.6|15366.7|15368.6|15367.1|15369|15367.1|15368.2|15366.1|73
1652777130000|2022-05-17 08:45:30|15369|15367.5|15369.6|15368.1|15369.6|15368.1|15369|15367.5|242
1652777140000|2022-05-17 08:45:40|15370|15367.5|15369.6|15368.1|15370|15368.1|15369.6|15367.5|107
1652777150000|2022-05-17 08:45:50|15370.6|15369.1|15371.6|15370.1|15371.6|15370.1|15369.6|15368.1|155
1652777160000|2022-05-17 08:46:00|15372.6|15371.1|15372.6|15371.1|15373.2|15371.1|15372.6|15370.7|161
1652777170000|2022-05-17 08:46:10|||||||||5
1652777180000|2022-05-17 08:46:20|||||||||14
1652777190000|2022-05-17 08:46:30|||||||||35
1652777200000|2022-05-17 08:46:40|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|164
1652777210000|2022-05-17 08:46:50|15372.6|15371.1|15373.6|15372.1|15373.6|15372.1|15372.6|15371.1|76
1652777220000|2022-05-17 08:47:00|15372.6|15371.1|15373.6|15372.1|15373.6|15372.1|15372.6|15371.1|182
1652777230000|2022-05-17 08:47:10|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|75
1652777240000|2022-05-17 08:47:20|15371.6|15370.1|15370.6|15369.1|15371.6|15370.1|15370.6|15369.1|53
1652777250000|2022-05-17 08:47:30|15369.6|15368.1|15368.6|15367.1|15370|15368.1|15368.6|15366.1|159
1652777260000|2022-05-17 08:47:40|15369.6||15368.6||15369.6||15368.6||13
1652777270000|2022-05-17 08:47:50|15367.6|15366.1|15366.6|15365.1|15368.6|15367.1|15366.6|15365.1|591
1652777280000|2022-05-17 08:48:00|15365.8|15364.3|15366.6|15365.1|15367.6|15366.1|15365.6|15363.7|341
1652777290000|2022-05-17 08:48:10|15365.6|15364.1|15366.6|15365.1|15368|15366.1|15365.6|15364.1|224
1652777300000|2022-05-17 08:48:20|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|44
1652777310000|2022-05-17 08:48:30|15369.6|15368.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|54
1652777320000|2022-05-17 08:48:40|15367.6|15366.1|15366.6|15365.1|15367.6|15366.1|15366.6|15364.7|76
1652777330000|2022-05-17 08:48:50|15365.6|15364.1|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|362
1652777340000|2022-05-17 08:49:00|15365.6|15364.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|157
1652777350000|2022-05-17 08:49:10|15364.6|15363.1|15365.6|15364.1|15366.6|15364.1|15364.6|15363.1|107
1652777360000|2022-05-17 08:49:20|15364.6|15363.1|15365.6|15363.1|15365.6|15363.5|15364.6|15363.1|125
1652777370000|2022-05-17 08:49:30|15365|15363.5|15364.6|15363.1|15365.6|15364.1|15364.6|15363.1|311
1652777380000|2022-05-17 08:49:40|15363.6|15362.1|15364.6|15363.1|15364.6|15363.1|15363.6|15362.1|51
1652777390000|2022-05-17 08:49:50|15365.6|15363.5|15364.6|15363.1|15365.6|15363.5|15364.6|15363.1|14
1652777400000|2022-05-17 08:50:00|15365|15362.5|15364.6|15363.1|15366|15364.1|15364.6|15362.5|388
1652777410000|2022-05-17 08:50:10|15364.8|15363.3|15365.6|15364.1|15365.6|15364.1|15364.8|15363.3|33
1652777420000|2022-05-17 08:50:20|15364.6|15363.1|15364.6|15363.1|15365.6|15364.1|15364.6|15363.1|28
1652777430000|2022-05-17 08:50:30|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|15364.6|15364.1|38
1652777440000|2022-05-17 08:50:40|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|219
1652777450000|2022-05-17 08:50:50|15366|15363.5|15366.6|15365.1|15366.6|15365.1|15364.6|15363.1|280
1652777460000|2022-05-17 08:51:00|15367.2|15365.7|15366.6|15365.1|15367.6|15366.1|15366.6|15365.1|44
1652777470000|2022-05-17 08:51:10|15367.6|15366.1|15368.6|15366.1|15368.6|15367.1|15366.6|15365.1|116
1652777480000|2022-05-17 08:51:20|15368.2|15367.1|15366.6|15365.1|15368.6|15367.1|15366.6|15365.1|266
1652777490000|2022-05-17 08:51:30|||||||||115
1652777500000|2022-05-17 08:51:40|15365.6|15364.1|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|255
1652777510000|2022-05-17 08:51:50|15366.4|15364.9|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|113
1652777520000|2022-05-17 08:52:00|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|121
1652777530000|2022-05-17 08:52:10|15366.2|15364.7|15367.6|15366.1|15368.6|15367.1|15366.2|15364.7|124
1652777540000|2022-05-17 08:52:20|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|158
1652777550000|2022-05-17 08:52:30|15366.6|15363.1|15366.6|15365.1|15367.6|15365.1|15365.6|15363.1|182
1652777560000|2022-05-17 08:52:40|15367.2|15364.7|15368.6|15367.1|15369.6|15368.1|15367|15364.7|57
1652777570000|2022-05-17 08:52:50|15367.6|15366.1|15368.6|15367.1|15369.6|15367.3|15367.6|15366.1|271
1652777580000|2022-05-17 08:53:00|15369.6|15367.5|15368.6|15367.1|15369.6|15367.5|15368.6|15367.1|95
1652777590000|2022-05-17 08:53:10|15369.6|15368.1|15369.6|15368.1|15370|15368.1|15368.6|15366.7|75
1652777600000|2022-05-17 08:53:20|15368.6|15367.1|15366.6|15365.1|15368.6|15367.1|15366.6|15365.1|58
1652777610000|2022-05-17 08:53:30|15365.6|15364.1|15367.6|15366.1|15367.6|15366.1|15365.6|15364.1|76
1652777620000|2022-05-17 08:53:40|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|22
1652777630000|2022-05-17 08:53:50|15368.8|15367.3|15368.6|15367.1|15370.6|15369.1|15368.6|15367.1|55
1652777640000|2022-05-17 08:54:00|15368.4|15366.9|15367.6|15366.1|15368.6|15367.1|15366.6|15365.1|109
1652777650000|2022-05-17 08:54:10|15366.6|15365.1|15366.6|15365.1|15367.6|15365.1|15366.6|15365.1|21
1652777660000|2022-05-17 08:54:20|15367.4|15365.9|15366.6|15365.1|15367.6|15366.1|15366.6|15365.1|32
1652777670000|2022-05-17 08:54:30|15367|15365.5|15367.6|15366.1|15368|15366.1|15365.8|15364.3|213
1652777680000|2022-05-17 08:54:40|15368.6|15367.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|34
1652777690000|2022-05-17 08:54:50|||||||||203
1652777700000|2022-05-17 08:55:00|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|32
1652777710000|2022-05-17 08:55:10|15371.6|15370.1|15370.6|15369.1|15371.6|15370.1|15370.6|15368.5|43
1652777720000|2022-05-17 08:55:20|15371.6|15369.7|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|380
1652777730000|2022-05-17 08:55:30|15371.2|15369.7|15371.6|15370.1|15371.6|15370.1|15371.2|15369.1|93
1652777740000|2022-05-17 08:55:40|15372.6|15370.5|15370.6|15369.1|15373|15370.5|15370.6|15369.1|11
1652777750000|2022-05-17 08:55:50|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|153
1652777770000|2022-05-17 08:56:10|15368.6|15367.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|298
1652777780000|2022-05-17 08:56:20|15368.8|15367.3|15369.6|15368.1|15369.6|15368.1|15368.8|15367.3|237
1652777790000|2022-05-17 08:56:30|15368.6|15367.1|15368.6|15367.1|15369.6|15367.1|15368.6|15367.1|145
1652777800000|2022-05-17 08:56:40|15369.6|15368.1|15370.6|15368.1|15370.6|15369.1|15368.6|15367.1|96
1652777810000|2022-05-17 08:56:50|15369.6|15368.3|15369.6|15368.1|15370.6|15368.3|15369.6|15368.1|148
1652777820000|2022-05-17 08:57:00|15369|15367.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|113
1652777830000|2022-05-17 08:57:10|15370.6|15369.1|15371.2|15369.7|15371.6|15370.1|15370.6|15369.1|149
1652777840000|2022-05-17 08:57:20|15371.6|15370.1|15370.6|15369.1|15372|15370.1|15370.6|15369.1|602
1652777850000|2022-05-17 08:57:30|15371.6|15370.1|15372.6|15371.1|15372.6|15371.1|15371.2|15369.1|44
1652777860000|2022-05-17 08:57:40|15372|15370.1|15372|15370.5|15372|15370.5|15372|15370.1|212
1652777870000|2022-05-17 08:57:50|15372.6|15370.1|15370.6|15369.1|15372.6|15370.1|15370.6|15369.1|198
1652777880000|2022-05-17 08:58:00|15371.6|15370.1|15372.6|15370.1|15372.6|15370.1|15371.6|15370.1|67
1652777890000|2022-05-17 08:58:10|15372.2|15370.7|15372.6|15371.1|15373.6|15372.1|15372.2|15370.7|60
1652777900000|2022-05-17 08:58:20|15373.6|15371.5|15372.6|15371.1|15373.6|15371.5|15372.6|15370.7|55
1652777910000|2022-05-17 08:58:30|15373.6|15370.1|15372.6|15370.1|15373.6|15370.1|15372.6|15370.1|211
1652777920000|2022-05-17 08:58:40|15372.2|15370.7|15372.6|15371.1|15373|15371.1|15372.2|15370.1|73
1652777930000|2022-05-17 08:58:50|15373.6|15372.1|15373.6|15371.1|15373.6|15372.1|15372.6|15370.7|114
1652777940000|2022-05-17 08:59:00|15372.6|15370.1|15371.4|15369.9|15372.6|15370.1|15370.6|15369.1|93
1652777950000|2022-05-17 08:59:10|15370.6|15369.1|15368.6|15367.1|15371|15369.5|15368.2|15366.7|280
1652777960000|2022-05-17 08:59:20|15367.6|15366.1|15365.6|15364.1|15368.6|15367.1|15365.6|15364.1|206
1652777970000|2022-05-17 08:59:30|15364.8|15363.3|15366.6|15364.1|15366.6|15365.1|15364.8|15363.3|295
1652777980000|2022-05-17 08:59:40|15366.2|15364.7|15365.6|15364.1|15366.6|15365.1|15364.6|15363.1|83
1652777990000|2022-05-17 08:59:50|15365.2|15363.1|15365.6|15364.1|15365.6|15364.1|15365.2|15363.1|38
1652778000000|2022-05-17 09:00:00|15366.6|15363.7|15364.6|15363.1|15366.6|15364.1|15364.6|15363.1|163
1652778010000|2022-05-17 09:00:10|15364.8|15363.3|15364.6|15363.1|15365.6|15364.1|15364.2|15362.7|76
1652778020000|2022-05-17 09:00:20|15364.4|15362.9|15364.6|15363.1|15364.6|15363.1|15363.6|15362.1|112
1652778030000|2022-05-17 09:00:30|15365.2|15363.7|15364.6|15363.1|15365.6|15364.1|15364.6|15363.1|40
1652778040000|2022-05-17 09:00:40|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|15
1652778050000|2022-05-17 09:00:50|15366.6|15363.1|15364.6|15363.1|15366.6|15365.1|15364.6|15363.1|79
1652778060000|2022-05-17 09:01:00|15363.6|15362.1|15361.2|15359.7|15364.6|15362.5|15359.8|15358.3|155
1652778070000|2022-05-17 09:01:10|15360.2|15358.7|15359.8|15358.3|15361.2|15359.7|15359.8|15358.3|171
1652778080000|2022-05-17 09:01:20|15359.6|15358.1|15357.8|15356.3|15359.8|15358.3|15357.8|15356.3|205
1652778090000|2022-05-17 09:01:30|15358.8||15357.8||15358.8||15357.8||111
1652778100000|2022-05-17 09:01:40|15358.8|15357.3|15361.2|15359.7|15362.2|15360.7|15358.8|15357.3|185
1652778110000|2022-05-17 09:01:50|15362.2|15360.7|15363.6|15362.1|15363.6|15362.1|15361.2|15360.7|30
1652778120000|2022-05-17 09:02:00|15362.2|15360.7|15362.2|15360.7|15363.6|15362.1|15362.2|15360.3|31
1652778130000|2022-05-17 09:02:10|15361.2|15359.7|15361.2|15359.7|15362.2|15360.7|15361.2|15359.7|41
1652778140000|2022-05-17 09:02:20|15359.8|15358.3|15362.2|15359.7|15362.2|15359.7|15359.3|15357.3|58
1652778150000|2022-05-17 09:02:30|15361.2|15358.7|15361.2|15359.7|15361.2|15359.7|15358.8|15357.3|130
1652778160000|2022-05-17 09:02:40|15361.8|15359.3|15362.2|15360.7|15362.2|15360.7|15361.8|15359.3|26
1652778170000|2022-05-17 09:02:50|15363.6|15362.1|15362.2|15360.7|15363.6|15362.1|15361.2|15359.7|60
1652778180000|2022-05-17 09:03:00|15361.2|15359.7|15358.8|15357.3|15361.2|15359.7|15357.8|15356.3|96
1652778190000|2022-05-17 09:03:10|15361.2|15359.7|15364.6|15363.1|15365|15363.1|15359.8|15358.3|49
1652778200000|2022-05-17 09:03:20|15363.6|15362.1|15364.6|15363.1|15366.6|15364.1|15363.6|15362.1|168
1652778210000|2022-05-17 09:03:30|15365.6|15364.1|15367.6|15366.1|15367.6|15366.1|15365.6|15363.7|92
1652778220000|2022-05-17 09:03:40|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15363.1|98
1652778230000|2022-05-17 09:03:50|15365.8|15364.3|15367.6|15366.1|15367.6|15366.1|15365.8|15364.3|57
1652778240000|2022-05-17 09:04:00|15367.8|15366.3|15365.6|15364.1|15368.6|15367.1|15365.6|15364.1|171
1652778250000|2022-05-17 09:04:10|15366.6|15365.1|15368.6|15367.1|15368.6|15367.1|15366.6|15365.1|97
1652778260000|2022-05-17 09:04:20|15368.2|15365.7|15367.6|15366.1|15368.6|15367.1|15367.6|15365.7|42
1652778270000|2022-05-17 09:04:30|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|174
1652778280000|2022-05-17 09:04:40|15367.6|15366.1|15366.6|15365.1|15368.6|15367.1|15366.6|15365.1|57
1652778290000|2022-05-17 09:04:50|15365.6|15364.1|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|33
1652778300000|2022-05-17 09:05:00|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15366.6|15364.7|80
1652778310000|2022-05-17 09:05:10|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|22
1652778320000|2022-05-17 09:05:20|15364.6|15363.1|15365.6|15364.1|15365.6|15364.1|15364.6|15363.1|63
1652778330000|2022-05-17 09:05:30|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|46
1652778340000|2022-05-17 09:05:40|15367.6|15366.1|15366.6|15365.1|15367.6|15366.1|15366.6|15365.1|74
1652778350000|2022-05-17 09:05:50|||||||||2
1652778360000|2022-05-17 09:06:00|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|60
1652778370000|2022-05-17 09:06:10|15366.6|15365.1|15364.6|15363.1|15366.6|15365.1|15364.6|15363.1|126
1652778380000|2022-05-17 09:06:20|15365.6|15364.1|15363.6|15362.1|15365.6|15364.1|15363.6|15362.1|75
1652778390000|2022-05-17 09:06:30|15364.6|15363.1|15366.2|15363.7|15367|15365.1|15364.6|15363.1|134
1652778400000|2022-05-17 09:06:40|15366.6|15365.1|15365.6|15364.1|15367|15365.1|15365.6|15364.1|14
1652778410000|2022-05-17 09:06:50|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|165
1652778420000|2022-05-17 09:07:00|15365.6|15364.1|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|157
1652778430000|2022-05-17 09:07:10|15367|15364.1|15365.6|15364.1|15367|15365.1|15365.6|15364.1|65
1652778440000|2022-05-17 09:07:20|15364.8|15363.3|15366.6|15365.1|15366.6|15365.1|15364.6|15363.1|413
1652778450000|2022-05-17 09:07:30|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|18
1652778460000|2022-05-17 09:07:40|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15364.6|15363.1|88
1652778470000|2022-05-17 09:07:50|15364.6|15363.1|15364.6|15363.1|15365.6|15364.1|15364.6|15363.1|135
1652778480000|2022-05-17 09:08:00|15364.8|15363.3|15365.6|15364.1|15365.6|15364.1|15364.8|15363.1|91
1652778490000|2022-05-17 09:08:10|15366.4|15364.9|15366.6|15365.1|15367|15365.1|15365.6|15364.1|38
1652778500000|2022-05-17 09:08:20|15365.6|15364.1|15364.6|15362.1|15365.8|15364.1|15364.2|15361.7|135
1652778510000|2022-05-17 09:08:30|15364|15362.5|15363.6|15361.1|15365|15363.1|15363.2|15361.1|64
1652778520000|2022-05-17 09:08:40|15362.2|15360.7|15362.2|15360.7|15363.6|15362.1|15362|15359.7|36
1652778530000|2022-05-17 09:08:50|15361.8|15359.7|15359.8|15358.3|15362.2|15360.7|15359.8|15358.3|255
1652778540000|2022-05-17 09:09:00|15361.2|15359.7|15363.6|15362.1|15363.6|15362.1|15359.5|15357.3|113
1652778550000|2022-05-17 09:09:10|15363.2|15361.7|15363.6|15362.1|15363.6|15362.1|15363.2|15361.7|4
1652778560000|2022-05-17 09:09:20|15363.2|15361.7|15361.2|15359.7|15363.6|15362.1|15361.2|15359.7|235
1652778570000|2022-05-17 09:09:30|15359.8|15358.3|15361.2|15358.7|15361.2|15358.7|15359.8|15358.3|101
1652778580000|2022-05-17 09:09:40|15360.6|15359.1|15361.2|15359.7|15361.2|15359.7|15360.5|15359|22
1652778590000|2022-05-17 09:09:50|||||||||53
1652778600000|2022-05-17 09:10:00|15362.2|15360.7|15364.6|15363.1|15364.6|15363.1|15361.2|15359.7|633
1652778610000|2022-05-17 09:10:10|15365.6|15364.1|15366.6|15365.1|15366.6|15365.1|15364.6|15362.7|12
1652778620000|2022-05-17 09:10:20|15367.6||15366.6||15367.6||15366.6||37
1652778630000|2022-05-17 09:10:30|15367.6|15366.1|15366.6|15365.1|15367.6|15366.1|15366.6|15364.7|99
1652778650000|2022-05-17 09:10:50|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|20
1652778660000|2022-05-17 09:11:00|15366.8|15365.3|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|40
1652778670000|2022-05-17 09:11:10|15368.6|15367.1|15367.6|15366.1|15368.6|15367.1|15367.6|15366.1|20
1652778680000|2022-05-17 09:11:20|15366.8|15365.3|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|127
1652778690000|2022-05-17 09:11:30|15368.6|15367.1|15367.6|15366.1|15368.6|15367.1|15367.6|15366.1|15
1652778700000|2022-05-17 09:11:40|15368|15365.5|15367.6|15366.1|15368|15366.1|15367.6|15365.5|166
1652778710000|2022-05-17 09:11:50|15366.8|15365.3|15367.6|15366.1|15367.6|15366.1|15366.8|15365.3|66
1652778720000|2022-05-17 09:12:00|||||||||8
1652778730000|2022-05-17 09:12:10|15368.6|15367.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|39
1652778740000|2022-05-17 09:12:20|15370.6|15369.1|15373.6|15372.1|15373.6|15372.1|15370.6|15369.1|67
1652778750000|2022-05-17 09:12:30|15372.6|15371.1|15372.6|15371.1|15373.6|15371.1|15372.6|15370.7|35
1652778760000|2022-05-17 09:12:40|15373.6|15372.1|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|200
1652778770000|2022-05-17 09:12:50|15375.6|15374.1|15376.6|15375.1|15378|15375.5|15375.6|15374.1|113
1652778780000|2022-05-17 09:13:00|15375.6|15374.1|15375.6|15374.1|15376.6|15375.1|15375.6|15374.1|91
1652778790000|2022-05-17 09:13:10|15376.6|15375.1|15379.4|15377.9|15380.4|15378.9|15376.6|15375.1|160
1652778800000|2022-05-17 09:13:20|15380.4|15378.9|15381.4|15379.9|15382.4|15380.9|15380.4|15378.9|190
1652778810000|2022-05-17 09:13:30|15381.6|15380.1|15384.4|15382.9|15385.4|15383.9|15381.6|15380.1|179
1652778820000|2022-05-17 09:13:40|15385.4|15383.9|15383.4|15381.9|15386.4|15383.9|15383.4|15381.9|244
1652778830000|2022-05-17 09:13:50|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15382.4|15380.9|95
1652778840000|2022-05-17 09:14:00|15382.4|15380.9|15384.4|15382.9|15385.4|15383.9|15382.4|15380.9|97
1652778850000|2022-05-17 09:14:10|15385.4|15383.9|15387.4|15385.9|15388|15386.5|15385.4|15383.9|170
1652778860000|2022-05-17 09:14:20|15388|15386.5|15389.4|15387.9|15389.8|15387.9|15388|15386.5|179
1652778870000|2022-05-17 09:14:30|15390.4|15388.9|15389.4|15387.9|15390.4|15388.9|15389.4|15387.9|160
1652778880000|2022-05-17 09:14:40|15388.6|15387.1|15387.4|15385.9|15388.6|15387.1|15386.4|15384.9|412
1652778890000|2022-05-17 09:14:50|15386.4|15384.9|15386.4|15384.9|15387.4|15385.9|15386.4|15384.9|395
1652778900000|2022-05-17 09:15:00|15386.6|15385.1|15386.4|15384.9|15387.4|15385.9|15386.4|15384.9|133
1652778910000|2022-05-17 09:15:10|15387.4|15385.9|15386.4|15384.9|15387.4|15385.9|15386.4|15383.9|239
1652778920000|2022-05-17 09:15:20|15385.4|15383.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|53
1652778930000|2022-05-17 09:15:30|15385.4|15383.9|15383.4|15381.9|15385.4|15383.9|15383.4|15381.9|249
1652778940000|2022-05-17 09:15:40|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|176
1652778950000|2022-05-17 09:15:50|15384.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|274
1652778960000|2022-05-17 09:16:00|15384.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|192
1652778970000|2022-05-17 09:16:10|15386|15383.5|15388.4|15385.9|15388.8|15386.9|15385.4|15383.5|245
1652778980000|2022-05-17 09:16:20|15388|15386.9|15387.4|15385.9|15388.4|15386.9|15386.4|15384.9|147
1652778990000|2022-05-17 09:16:30|15388.4|15386.9|15388.4|15386.9|15389|15386.9|15388.4|15386.5|158
1652779000000|2022-05-17 09:16:40|15389.8|15387.3|15386.4|15384.9|15389.8|15387.3|15385.4|15383.9|258
1652779010000|2022-05-17 09:16:50|15387|15384.5|15387.4|15385.9|15387.8|15385.9|15387|15384.5|32
1652779020000|2022-05-17 09:17:00|15387.8|15385.3|15389.4|15387.9|15389.4|15387.9|15387|15384.9|91
1652779030000|2022-05-17 09:17:10|15388.4|15386.9|15389.4|15387.9|15389.4|15387.9|15388.4|15386.9|46
1652779040000|2022-05-17 09:17:20|15388.4|15386.9|15387.4|15385.9|15389.4|15387.9|15386.4|15384.9|262
1652779050000|2022-05-17 09:17:30|15388.1|15386.6|15387.4|15385.9|15388.4|15386.9|15386.4|15384.9|609
1652779060000|2022-05-17 09:17:40|15388.4|15386.9|15384.4|15382.9|15388.4|15386.9|15384.4|15382.9|129
1652779070000|2022-05-17 09:17:50|15384.8|15382.3|15382.4|15380.9|15385.4|15383.9|15382.4|15380.9|151
1652779080000|2022-05-17 09:18:00|15381.4|15379.9|15380.4|15378.9|15382|15379.9|15379.4|15377.5|270
1652779090000|2022-05-17 09:18:10|15379.4|15377.9|15379.4|15377.9|15380.8|15378.9|15378.6|15376.5|142
1652779100000|2022-05-17 09:18:20|15380.4|15378.3|15378.4|15376.9|15380.4|15378.3|15378.4|15376.9|64
1652779110000|2022-05-17 09:18:30|15379.4|15377.9|15378|15375.5|15379.4|15377.9|15377|15375.1|195
1652779120000|2022-05-17 09:18:40|15377.6|15376.1|15378|15376.5|15378|15376.5|15377.6|15375.1|35
1652779130000|2022-05-17 09:18:50|15379|15377.5|15379|15376.5|15379.4|15377.5|15378.6|15376.5|24
1652779140000|2022-05-17 09:19:00|15380|15377.5|15378.6|15377.1|15380|15377.5|15376.6|15375|394
1652779150000|2022-05-17 09:19:10|15378.2|15376.7|15378.6|15377.1|15378.6|15377.1|15378.2|15376.7|17
1652779160000|2022-05-17 09:19:20|15379|15377.5|15376.6|15375.1|15379|15377.5|15376.6|15375.1|82
1652779170000|2022-05-17 09:19:30|15378|15376.5|15379|15377.5|15379|15377.5|15378|15375.5|55
1652779180000|2022-05-17 09:19:40|15378.8|15377.3|15376.6|15375.1|15379|15377.5|15376.6|15375.1|123
1652779190000|2022-05-17 09:19:50|15378|15376.5|15378|15375.5|15378|15376.5|15376.6|15374.7|21
1652779200000|2022-05-17 09:20:00|15378.4|15375.9|15376.6|15375.1|15378.4|15375.9|15376.6|15375.1|18
1652779220000|2022-05-17 09:20:20|15375.6|15374.1|15374.6|15373.1|15375.6|15374.1|15374.6|15372.7|185
1652779230000|2022-05-17 09:20:30|15375.6|15374.1|15375.6|15374.1|15375.6|15374.1|15374.6|15372.7|30
1652779240000|2022-05-17 09:20:40|15376.6|15375.1|15378|15376.5|15378|15376.5|15375.6|15374.1|79
1652779250000|2022-05-17 09:20:50|15376.6|15375.1|15378|15375.5|15378|15376.5|15376.6|15375.1|52
1652779260000|2022-05-17 09:21:00|15377.6|15376.1|15375.6|15374.1|15378|15376.5|15375.6|15374.1|20
1652779270000|2022-05-17 09:21:10|15374.6|15373.1|15374.6|15373.1|15374.6|15374.1|15374.6|15373.1|97
1652779280000|2022-05-17 09:21:20|15375.6|15374.1|15373.6|15371.1|15375.6|15374.1|15372.6|15371.1|142
1652779290000|2022-05-17 09:21:30|15372.6|15372.1|15372.6|15371.1|15372.6|15372.1|15371.6|15370.1|74
1652779300000|2022-05-17 09:21:40|15373.6|15370.9|15371.6|15370.1|15373.6|15370.9|15371.6|15370.1|85
1652779310000|2022-05-17 09:21:50|15372.6|15371.1|15373.6|15372.1|15374|15372.1|15371.6|15370.1|59
1652779320000|2022-05-17 09:22:00|15374.6|15373.1|15373.6|15372.1|15374.6|15373.1|15373.6|15372.1|77
1652779330000|2022-05-17 09:22:10|15374.6|15371.7|15373.6|15372.1|15374.6|15372.1|15373.2|15370.7|57
1652779340000|2022-05-17 09:22:20|15372.6|15371.1|15371.6|15370.1|15372.6|15371.1|15371.6|15370.1|22
1652779350000|2022-05-17 09:22:30|15372.6|15370.5|15375.6|15374.1|15375.6|15374.1|15371.6|15370.1|249
1652779360000|2022-05-17 09:22:40|15376.6|15374.7|15376.6|15375.1|15378|15376.5|15376.2|15373.7|452
1652779370000|2022-05-17 09:22:50|15378|15376.5|15376.6|15375.1|15378|15376.5|15376.6|15375.1|235
1652779380000|2022-05-17 09:23:00|||||||||13
1652779390000|2022-05-17 09:23:10|15375.6|15374.1|15374.6|15373.1|15375.6|15374.1|15374.6|15373.1|13
1652779400000|2022-05-17 09:23:20|15375.6|15374.1|15372|15370.5|15375.6|15374.1|15371.6|15370.1|188
1652779410000|2022-05-17 09:23:30|15371.6|15370.1|15370.6|15369.1|15371.6|15370.1|15369.6|15368.1|311
1652779420000|2022-05-17 09:23:40|15370.2|15368.1|15369.6|15368.1|15370.6|15369.1|15368.6|15367.1|150
1652779430000|2022-05-17 09:23:50|15368.6|15367.1|15367.6|15366.1|15368.6|15367.1|15367.6|15366.1|167
1652779440000|2022-05-17 09:24:00|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|171
1652779450000|2022-05-17 09:24:10|15368.4|15366.9|15369.7|15367.2|15370|15367.7|15367.6|15366.1|109
1652779460000|2022-05-17 09:24:20|15369.6|15367.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|157
1652779470000|2022-05-17 09:24:30|15369.2|15366.7|15371.6|15370.1|15371.6|15370.1|15368.8|15366.7|219
1652779480000|2022-05-17 09:24:40|15372.6|15371.1|15371.6|15370.1|15372.6|15371.1|15371.6|15370.1|304
1652779490000|2022-05-17 09:24:50|||||||||374
1652779500000|2022-05-17 09:25:00|||||||||46
1652779510000|2022-05-17 09:25:10|15372|15369.5|15371.6|15370.1|15372|15370.1|15371.2|15369.5|25
1652779520000|2022-05-17 09:25:20|15371|15369.1|15371.6|15369.1|15372|15370.1|15370.6|15369.1|150
1652779530000|2022-05-17 09:25:30|15370.6|15368.1|15368.6|15367.1|15370.6|15369.1|15368.6|15367.1|30
1652779540000|2022-05-17 09:25:40|15368.4|15366.9|15368.6|15366.1|15368.6|15367.1|15367.6|15366.1|80
1652779550000|2022-05-17 09:25:50|15368.2|15366.7|15367.6|15366.1|15368.6|15367.1|15367.6|15366.1|54
1652779560000|2022-05-17 09:26:00|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|24
1652779570000|2022-05-17 09:26:10|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|63
1652779580000|2022-05-17 09:26:20|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|7
1652779590000|2022-05-17 09:26:30|15368.6|15367.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|53
1652779600000|2022-05-17 09:26:40|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|68
1652779610000|2022-05-17 09:26:50|15368.6|15367.1|15369.6|15368.1|15370.4|15368.9|15368.6|15367.1|73
1652779620000|2022-05-17 09:27:00|15370.6|15368.5|15370.6|15369.1|15371.4|15369.9|15369.6|15368.1|49
1652779630000|2022-05-17 09:27:10|15371|15368.5|15370.6|15369.1|15371|15369.1|15369.6|15368.1|31
1652779640000|2022-05-17 09:27:20|15369.6|15368.1|15370.6|15369.1|15370.6|15369.1|15369.6|15368.1|36
1652779650000|2022-05-17 09:27:30|15371.6|15370.1|15373.6|15372.1|15373.6|15372.1|15371.6|15369.5|49
1652779660000|2022-05-17 09:27:40|15373.4|15371.9|15370.6|15369.1|15373.4|15371.9|15370.2|15367.7|87
1652779670000|2022-05-17 09:27:50|15371.2|15368.7|15371.6|15370.1|15371.6|15370.1|15370.6|15368.7|96
1652779680000|2022-05-17 09:28:00|15370.6|15369.1|15371.6|15370.1|15372|15370.1|15370.6|15369.1|54
1652779690000|2022-05-17 09:28:10|15371.4|15369.9|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|95
1652779700000|2022-05-17 09:28:20|15372.6|15371.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|46
1652779710000|2022-05-17 09:28:30|15373.6|15371.5|15372.6|15371.1|15373.6|15371.5|15372|15370.5|23
1652779720000|2022-05-17 09:28:40|15373|15370.5|15372.6|15370.1|15373|15371.1|15371.6|15369.7|10
1652779730000|2022-05-17 09:28:50|15371.6|15371.1|15373|15370.5|15373|15371.1|15371.6|15370.5|126
1652779740000|2022-05-17 09:29:00|15372.2|15370.7|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|3
1652779750000|2022-05-17 09:29:10|15371.6|15370.1|15372.6|15371.1|15372.6|15371.1|15371.6|15369.7|22
1652779760000|2022-05-17 09:29:20|15373|15370.5|15372.6|15370.1|15373|15370.5|15372.6|15370.1|11
1652779770000|2022-05-17 09:29:30|15372|15370.5|15372.6|15371.1|15373.6|15371.5|15371.6|15370.1|22
1652779780000|2022-05-17 09:29:40|15373.4|15371.9|15373.6|15372.1|15373.6|15372.1|15373.4|15371.9|54
1652779790000|2022-05-17 09:29:50|15372.9|15371.4|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|62
1652779800000|2022-05-17 09:30:00|15373.6|15370.7|15370.6|15369.1|15373.6|15371.1|15370.6|15369.1|462
1652779810000|2022-05-17 09:30:10|15370.4|15368.9|15370.6|15369.1|15371.6|15369.1|15369.2|15367.1|234
1652779820000|2022-05-17 09:30:20|||||||||321
1652779830000|2022-05-17 09:30:30|||||||||12
1652779840000|2022-05-17 09:30:40|15368.6|15367.1|15368.6|15367.1|15369|15367.1|15368.2|15366.1|241
1652779850000|2022-05-17 09:30:50|15369.6|15368.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|15
1652779860000|2022-05-17 09:31:00|15368.2|15366.7|15369.6|15368.1|15370|15368.1|15367.6|15365.7|109
1652779870000|2022-05-17 09:31:10|15370.6|15369.1|15373.6|15372.1|15373.6|15372.1|15370.6|15369.1|144
1652779880000|2022-05-17 09:31:20|15372.6|15371.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|36
1652779890000|2022-05-17 09:31:30|15371.6|15370.1|15371.6|15370.1|15372.6|15370.5|15371.6|15370.1|27
1652779900000|2022-05-17 09:31:40|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15
1652779910000|2022-05-17 09:31:50|15371.4|15369.9|15369.6|15367.1|15371.6|15369.9|15369.2|15366.7|57
1652779920000|2022-05-17 09:32:00|15369|15367.5|15364.6|15363.1|15369|15367.5|15364.6|15363.1|96
1652779930000|2022-05-17 09:32:10|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|109
1652779940000|2022-05-17 09:32:20|15363.9|15362.4|15363.6|15362.1|15365|15363.1|15363.6|15362.1|43
1652779950000|2022-05-17 09:32:30|15362.6|15361.1|15362.6|15361.1|15364.6|15362.5|15362.6|15361.1|88
1652779960000|2022-05-17 09:32:40|15361.6|15360.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|160
1652779970000|2022-05-17 09:32:50|15362.6|15361.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|214
1652779980000|2022-05-17 09:33:00|15362.6|15361.1|15364.6|15363.1|15364.6|15363.1|15362.6|15360.7|178
1652779990000|2022-05-17 09:33:10|15364.2|15362.7|15363.6|15362.1|15365|15363.1|15363.6|15362.1|61
1652780000000|2022-05-17 09:33:20|15364.2|15361.7|15362.2|15360.7|15364.2|15362.1|15362.2|15360.7|49
1652780010000|2022-05-17 09:33:30|15363.2|15361.7|15362.2|15360.7|15363.2|15361.7|15361.6|15360.1|56
1652780020000|2022-05-17 09:33:40|15363.2|15361.1|15362.2|15360.7|15363.2|15361.7|15362.2|15360.7|159
1652780030000|2022-05-17 09:33:50|15362.5|15361|15361.2|15359.7|15363.2|15361.7|15361.2|15359.4|288
1652780040000|2022-05-17 09:34:00|15358.9|15357.4|15358.9|15357.4|15358.9|15357.4|15357.9|15356|122
1652780050000|2022-05-17 09:34:10|15358.2|15356.4|15356.9|15355.4|15358.2|15356.7|15356.9|15355.4|83
1652780060000|2022-05-17 09:34:20|15357.9|15356.4|15358.9|15357.4|15358.9|15357.4|15357.9|15356.4|194
1652780070000|2022-05-17 09:34:30|15359.5|15357|15359.9|15358.4|15359.9|15358.4|15359.5|15357|72
1652780080000|2022-05-17 09:34:40|15361.2|15359.7|15359.9|15358.4|15361.2|15359.7|15358.9|15357.4|375
1652780090000|2022-05-17 09:34:50|15358.9|15357.4|15358.9|15357.4|15358.9|15357.4|15357.9|15356.4|132
1652780100000|2022-05-17 09:35:00|15357.9|15356.4|15359.9|15358.4|15359.9|15358.4|15357.9|15356.4|329
1652780110000|2022-05-17 09:35:10|15361.2|15359.7|15362.2|15360.7|15362.2|15360.7|15361.2|15359.7|61
1652780120000|2022-05-17 09:35:20|15363.2|15361.7|15364.2|15362.7|15364.2|15362.7|15363.2|15361.7|55
1652780130000|2022-05-17 09:35:30|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|89
1652780140000|2022-05-17 09:35:40|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|120
1652780150000|2022-05-17 09:35:50|15364.2|15362.7|15363.2|15361.7|15365.6|15363.7|15363.2|15361.7|538
1652780160000|2022-05-17 09:36:00|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|37
1652780170000|2022-05-17 09:36:10|15365.2|15363.7|15365.2|15363.7|15366.6|15364.1|15365.2|15363.7|64
1652780180000|2022-05-17 09:36:20|15366.2|15364.7|15364.2|15362.7|15366.6|15365.1|15364.2|15362.4|24
1652780190000|2022-05-17 09:36:30|15363.2|15361.7|15359.9|15358.4|15364.2|15362.7|15359.9|15358.4|150
1652780200000|2022-05-17 09:36:40|15360.2|15358.7|15361.2|15359.7|15362.2|15359.7|15360.2|15358.7|82
1652780210000|2022-05-17 09:36:50|15359.9|15358.4|15357.9|15356.4|15359.9|15358.4|15357.9|15356.4|139
1652780220000|2022-05-17 09:37:00|15358.5|15356|15358.9|15357.4|15359.9|15358.4|15358.2|15356|103
1652780230000|2022-05-17 09:37:10|15359.1|15357.6|15357.9|15356.4|15359.9|15358.4|15357.9|15356.4|82
1652780240000|2022-05-17 09:37:20|15356.9|15355.4|15357.9|15355.4|15357.9|15356.1|15356.9|15355|85
1652780250000|2022-05-17 09:37:30|15357.2|15355.7|15357.9|15355.4|15357.9|15355.7|15356.9|15355.4|39
1652780260000|2022-05-17 09:37:40|15356.9|15356|15358.9|15357.4|15358.9|15357.4|15356.9|15355.4|193
1652780270000|2022-05-17 09:37:50|15357.9|15356.4|15357.9|15356.4|15357.9|15356.4|15357.9|15356.4|4
1652780280000|2022-05-17 09:38:00|15358.5|15357|15359.9|15358.4|15361.2|15359.7|15357.9|15356.4|306
1652780290000|2022-05-17 09:38:10|15359.5|15357.4|15362.2|15360.7|15362.2|15360.7|15359.5|15357.4|81
1652780300000|2022-05-17 09:38:20|15363|15361.5|15363.2|15361.7|15363.2|15361.7|15359.9|15358.4|604
1652780310000|2022-05-17 09:38:30|15364.2|15362.7|15363.2|15361.7|15364.2|15362.7|15363.2|15361.7|730
1652780320000|2022-05-17 09:38:40|15364.2|15362.7|15366.6|15365.1|15366.6|15365.1|15364.2|15362.7|49
1652780330000|2022-05-17 09:38:50|15365.2|15363.7|15365.2|15363.7|15366.6|15365.1|15365.2|15363.7|135
1652780340000|2022-05-17 09:39:00|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|94
1652780350000|2022-05-17 09:39:10|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|37
1652780360000|2022-05-17 09:39:20|15366.4|15364.9|15365.2|15363.7|15366.4|15364.9|15365.2|15363.7|11
1652780370000|2022-05-17 09:39:30|15366.6|15365.1|15365.2|15363.7|15366.6|15365.1|15365.2|15363.7|269
1652780380000|2022-05-17 09:39:40|15365.5|15364|15366.6|15365.1|15366.6|15365.1|15365.5|15364|37
1652780390000|2022-05-17 09:39:50|15365.2|15363.7|15367.6|15366.1|15368|15366.1|15365.2|15363.7|263
1652780400000|2022-05-17 09:40:00|15367.2|15365.1|15367.6|15365.1|15367.6|15366.1|15366.6|15365.1|184
1652780410000|2022-05-17 09:40:10|15368|15366.1|15368.6|15367.1|15368.6|15367.1|15367|15365.1|149
1652780420000|2022-05-17 09:40:20|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|43
1652780430000|2022-05-17 09:40:30|15370.6|15369.1|15370.6|15368.1|15371|15369.1|15369.6|15368.1|86
1652780440000|2022-05-17 09:40:40|15369.6|15369.1|15369.6|15368.1|15370.6|15369.1|15369.6|15368.1|68
1652780450000|2022-05-17 09:40:50|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|45
1652780460000|2022-05-17 09:41:00|15370.4|15368.9|15369.6|15368.1|15370.4|15368.9|15368.6|15367.1|356
1652780470000|2022-05-17 09:41:10|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|36
1652780480000|2022-05-17 09:41:20|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|64
1652780490000|2022-05-17 09:41:30|15371.2|15368.7|15371.6|15370.1|15371.6|15370.1|15371.2|15368.7|12
1652780500000|2022-05-17 09:41:40|15370.6|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|110
1652780510000|2022-05-17 09:41:50|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|50
1652780520000|2022-05-17 09:42:00|15372.4|15370.9|15371.6|15369.1|15372.4|15370.9|15371.6|15369.1|90
1652780530000|2022-05-17 09:42:10|15371.2|15369.7|15370.6|15369.1|15371.6|15370.1|15369.6|15368.1|51
1652780540000|2022-05-17 09:42:20|||||||||1
1652780550000|2022-05-17 09:42:30|||||||||5
1652780560000|2022-05-17 09:42:40|15372|15370.5|15372.6|15370.1|15372.6|15371.1|15371.6|15370.1|41
1652780570000|2022-05-17 09:42:50|15372|15370.5|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|68
1652780580000|2022-05-17 09:43:00|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|82
1652780590000|2022-05-17 09:43:10|15374.6|15373.1|15373.6|15372.1|15374.6|15373.1|15373.6|15372.1|127
1652780600000|2022-05-17 09:43:20|15374.6|15372.5|15373.6|15372.1|15374.6|15372.5|15373.6|15372.1|38
1652780610000|2022-05-17 09:43:30|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|112
1652780620000|2022-05-17 09:43:40|15373.6|15372.1|15376.6|15375.1|15376.6|15375.1|15373.4|15371.9|380
1652780630000|2022-05-17 09:43:50|15375.6|15374.1|15374.6|15373.1|15375.6|15374.1|15374.6|15373.1|33
1652780640000|2022-05-17 09:44:00|15375.6|15374.1|15374.6|15372.1|15375.6|15374.1|15373.6|15371.7|12
1652780650000|2022-05-17 09:44:10|15374.2|15372.7|15373.6|15372.1|15374.6|15373.1|15373.6|15372.1|92
1652780660000|2022-05-17 09:44:20|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|181
1652780670000|2022-05-17 09:44:30|15375.6|15374.1|15374.6|15373.1|15375.6|15374.1|15374.6|15373.1|151
1652780680000|2022-05-17 09:44:40|15375.6|15374.1|15375.6|15374.1|15375.6|15374.1|15374.6|15373.1|32
1652780690000|2022-05-17 09:44:50|15374.6|15373.1|15374.6|15373.1|15375.6|15374.1|15374.6|15373.1|229
1652780700000|2022-05-17 09:45:00|15373.6|15372.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|95
1652780710000|2022-05-17 09:45:10|15372.4|15370.9|15370.6|15369.1|15372.4|15370.9|15370.6|15369.1|95
1652780720000|2022-05-17 09:45:20|15371.6|15370.1|15370.6|15369.1|15372|15370.1|15369.6|15368.1|203
1652780730000|2022-05-17 09:45:30|15371.2|15368.7|15371.6|15370.1|15371.6|15370.1|15371.2|15368.7|92
1652780740000|2022-05-17 09:45:40|15370.6|15369.1|15371.6|15369.1|15371.6|15370.1|15370.6|15369.1|97
1652780750000|2022-05-17 09:45:50||15370.1||15370.1||15370.1||15369.1|8
1652780760000|2022-05-17 09:46:00|15372.6|15371.1|15371.6|15370.1|15372.6|15371.1|15371.6|15370.1|75
1652780770000|2022-05-17 09:46:10|15372.6|15371.1|15371.6|15370.1|15374|15372.1|15371.6|15370.1|25
1652780780000|2022-05-17 09:46:20|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|89
1652780790000|2022-05-17 09:46:30|15373.6|15372.1|15372.6|15371.1|15374|15372.1|15370.6|15369.1|161
1652780800000|2022-05-17 09:46:40|15372|15370.1|15373.6|15372.1|15373.6|15372.1|15371.6|15370.1|38
1652780810000|2022-05-17 09:46:50|15374|15371.1|15373.6|15372.1|15374|15372.1|15373.2|15370.7|12
1652780820000|2022-05-17 09:47:00|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|32
1652780830000|2022-05-17 09:47:10|15371.6|15370.1|15369.6|15368.1|15371.6|15370.1|15369.6|15368.1|60
1652780840000|2022-05-17 09:47:20|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|8
1652780850000|2022-05-17 09:47:30|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|10
1652780860000|2022-05-17 09:47:40|15370.4|15368.9|15371.6|15370.1|15371.6|15370.1|15370.4|15368.9|182
1652780870000|2022-05-17 09:47:50|15370.6|15369.1|15371.6|15370.1|15372|15370.1|15370.6|15369.1|53
1652780880000|2022-05-17 09:48:00|15372.4|15370.9|15373.6|15372.1|15373.6|15372.1|15372.4|15370.9|223
1652780890000|2022-05-17 09:48:10|15372.6|15371.1|15373.6|15371.1|15373.6|15371.5|15372.6|15371.1|9
1652780900000|2022-05-17 09:48:20|15373|15371.5|15371.6|15370.1|15373|15371.5|15371.6|15370.1|156
1652780910000|2022-05-17 09:48:30|15370.6|15369.1|15369.6|15368.1|15370.6|15369.1|15368.6|15367.1|144
1652780920000|2022-05-17 09:48:40|15370.6|15369.1|15368.6|15367.1|15370.6|15369.1|15367.6|15366.1|181
1652780930000|2022-05-17 09:48:50|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|52
1652780940000|2022-05-17 09:49:00|15368.6|15367.1|15366.6|15364.1|15368.6|15367.1|15365.6|15364.1|82
1652780950000|2022-05-17 09:49:10|15366|15365.1|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|25
1652780960000|2022-05-17 09:49:20|15366.2|15364.1|15365.6|15364.1|15366.2|15364.1|15365.6|15363.7|31
1652780970000|2022-05-17 09:49:30|15365.2|15363.1|15363.6|15362.1|15365.6|15364.1|15363.6|15362.1|23
1652780980000|2022-05-17 09:49:40|15362.6|15361.1|15364.2|15362.7|15364.6|15363.1|15362.6|15361.1|110
1652780990000|2022-05-17 09:49:50|15364.6|15362.1|15364.2|15362.7|15365.2|15362.7|15363.9|15361.7|254
1652781000000|2022-05-17 09:50:00|15365.2|15363.7|15365.2|15363.7|15366.2|15363.7|15365.2|15363.7|46
1652781010000|2022-05-17 09:50:10|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|215
1652781020000|2022-05-17 09:50:20|15364.6|15362.7|15366.6|15365.1|15366.6|15365.1|15364.2|15362.7|124
1652781030000|2022-05-17 09:50:30|15366.4|15364.9|15365.2|15363.7|15366.4|15364.9|15365.2|15363.7|69
1652781040000|2022-05-17 09:50:40|15365.6|15363.1|15365.2|15363.7|15365.6|15363.7|15364.2|15362.7|95
1652781050000|2022-05-17 09:50:50|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|82
1652781060000|2022-05-17 09:51:00|15364.2|15362.7|15366.6|15365.1|15367.6|15366.1|15364.2|15362.7|135
1652781070000|2022-05-17 09:51:10|15365.6|15364.1|15364.2|15362.7|15366.2|15364.1|15364.2|15362.4|149
1652781080000|2022-05-17 09:51:20|15364.6|15363.1|15364.6|15363.1|15365.6|15363.1|15364.6|15363.1|4
1652781090000|2022-05-17 09:51:30|15365.6|15364.1|15365.6|15364.1|15367.6|15366.1|15365.6|15363.7|20
1652781100000|2022-05-17 09:51:40|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|53
1652781110000|2022-05-17 09:51:50|15368.2|15366.7|15365.6|15364.1|15368.6|15366.7|15365.6|15364.1|26
1652781120000|2022-05-17 09:52:00|15365.2|15363.7|15364.6|15363.1|15365.6|15363.7|15364.6|15363.1|23
1652781130000|2022-05-17 09:52:10|15365.6|15364.1|15363.6|15362.1|15365.6|15364.1|15363.6|15362.1|60
1652781140000|2022-05-17 09:52:20|15365|15362.5|15364.6|15362.1|15365|15363.1|15363.6|15362.1|38
1652781150000|2022-05-17 09:52:30|15364|15362.5|15365.6|15363.1|15366|15364.1|15363.6|15362.1|10
1652781160000|2022-05-17 09:52:40|15365|15363.5|15364.6|15363.1|15366|15364.4|15364.6|15363.1|84
1652781170000|2022-05-17 09:52:50|15365|15363.5|15358.9|15357.4|15366|15364.1|15358.9|15357.4|119
1652781180000|2022-05-17 09:53:00|15357.9|15356.4|15356.9|15355.4|15358.9|15357.4|15356.9|15355.4|109
1652781190000|2022-05-17 09:53:10|15357.9|15356.4|15357.9|15356.4|15357.9|15356.4|15356.9|15355|158
1652781200000|2022-05-17 09:53:20|||||||||4
1652781210000|2022-05-17 09:53:30||15355.4||15355.4||15355.4||15355.4|3
1652781220000|2022-05-17 09:53:40|15356.9|15356.4|15356.9|15355.4|15358.2|15356.4|15356.9|15355.4|72
1652781230000|2022-05-17 09:53:50|15356.5|15354|15355.9|15354.4|15356.5|15354.4|15355.9|15354|30
1652781240000|2022-05-17 09:54:00|15354.9|15353.4|15355.9|15354.4|15355.9|15354.4|15354.9|15353.4|1439
1652781250000|2022-05-17 09:54:10|15355.2|15353.4|15355.9|15354.4|15355.9|15354.4|15354.9|15353.4|54
1652781260000|2022-05-17 09:54:20|15356.9|15355.4|15355.9|15354.4|15357.1|15355.6|15355.9|15354|152
1652781270000|2022-05-17 09:54:30|15356.9|15355.4|15355.9|15354.4|15356.9|15355.4|15354.9|15353.4|76
1652781280000|2022-05-17 09:54:40|15354.9|15353.4|15356.9|15355.4|15356.9|15355.4|15354.9|15353.4|235
1652781290000|2022-05-17 09:54:50|15355.9|15354.4|15355.9|15354.4|15356.2|15354.4|15354.9|15353.4|400
1652781300000|2022-05-17 09:55:00|15354.9|15353.4|15354.9|15353.4|15354.9|15353.4|15354.9|15353.4|257
1652781310000|2022-05-17 09:55:10|15355.1|15353.6|15352.9|15351.4|15355.9|15354.4|15352.9|15351.4|472
1652781320000|2022-05-17 09:55:20|15351.9|15350.4|15354.9|15353.4|15354.9|15353.4|15351.9|15350.4|100
1652781330000|2022-05-17 09:55:30|15355.9|15354.4|15356.9|15355.4|15356.9|15355.4|15355.9|15354.4|202
1652781340000|2022-05-17 09:55:40|15357.9|15354.4|15356.9|15355.4|15358.2|15356.4|15356.9|15354.4|135
1652781350000|2022-05-17 09:55:50|15357.9|15355.7|15357.9|15356.4|15357.9|15356.4|15356.9|15355.4|94
1652781360000|2022-05-17 09:56:00|15356.9|15355.4|15353.9|15352.4|15356.9|15355.4|15353.9|15352.4|372
1652781370000|2022-05-17 09:56:10|15354.5|15352|15355.9|15354.4|15355.9|15354.4|15353.9|15352|56
1652781380000|2022-05-17 09:56:20|15356.9|15355.4|15356.9|15355.4|15356.9|15355.4|15354.9|15353.4|201
1652781390000|2022-05-17 09:56:30|15357.9|15356.4|15355.9|15354.4|15357.9|15356.4|15355.9|15354.4|67
1652781400000|2022-05-17 09:56:40|15356.9|15355.4|15356.9|15355.4|15357.9|15356.4|15355.9|15354.4|107
1652781410000|2022-05-17 09:56:50|15357.9|15356.4|15356.9|15355.4|15358.9|15357.4|15356.9|15354.4|131
1652781420000|2022-05-17 09:57:00|15355.9|15354.4|15356.9|15355.4|15356.9|15355.4|15355.9|15354|116
1652781430000|2022-05-17 09:57:10|15356.5|15355|15358.9|15357.4|15358.9|15357.4|15355.9|15354.4|610
1652781440000|2022-05-17 09:57:20|15359.9|15358|15359.9|15357.4|15360.2|15358.4|15358.9|15357|2232
1652781450000|2022-05-17 09:57:30|15358.9|15358.4|15358.9|15357.4|15359.2|15358.4|15358.9|15357.4|150
1652781460000|2022-05-17 09:57:40|15359.9|15357.9|15359.9|15358.4|15361.2|15358.7|15358.9|15357.4|266
1652781470000|2022-05-17 09:57:50|15362.2|15360.7|15363|15361.5|15363.2|15361.7|15362.2|15360.7|139
1652781480000|2022-05-17 09:58:00|15363.2|15361.7|15367.6|15366.1|15367.6|15366.1|15363.2|15361.7|273
1652781490000|2022-05-17 09:58:10|15368|15365.1|15365.6|15364.1|15368|15366.1|15365.6|15364.1|144
1652781500000|2022-05-17 09:58:20|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|135
1652781510000|2022-05-17 09:58:30|15365.6|15364.1|15367.6|15366.1|15367.6|15366.1|15365.6|15363.1|560
1652781520000|2022-05-17 09:58:40|15366.6|15365.1|15365.6|15364.1|15367|15365.1|15365.6|15364.1|376
1652781530000|2022-05-17 09:58:50|15364.9|15363.4|15364.6|15363.1|15365.6|15364.1|15364.6|15362.7|209
1652781540000|2022-05-17 09:59:00|15367.6|15366.1|15366.6|15365.1|15367.6|15366.1|15365.6|15364.1|580
1652781550000|2022-05-17 09:59:10|15365.6|15364.1|15366.6|15364.1|15368.6|15367.1|15365.6|15364.1|687
1652781560000|2022-05-17 09:59:20|15365.6|15363.6|15367.6|15366.1|15367.6|15366.1|15365.6|15363.6|391
1652781570000|2022-05-17 09:59:30|15366.6|15365.1|15371.6|15370.1|15371.6|15370.1|15366.6|15365.1|220
1652781580000|2022-05-17 09:59:40|15370.6|15369.1|15374.6|15373.1|15374.6|15373.1|15369.6|15368.1|311
1652781590000|2022-05-17 09:59:50|15375.6|15374.1|15378.4|15376.9|15383.4|15381.9|15375.6|15374.1|724
1652781600000|2022-05-17 10:00:00|15379|15376.5|15374.2|15372.7|15379|15377.1|15372.6|15370.5|715
1652781610000|2022-05-17 10:00:10|15374.6|15373.1|15372.6|15371.1|15374.6|15373.1|15371.6|15370.1|322
1652781620000|2022-05-17 10:00:20|15371.6|15370.1|15371.2|15368.7|15371.6|15370.1|15370.6|15368.7|120
1652781630000|2022-05-17 10:00:30|15371.6|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15368.7|64
1652781640000|2022-05-17 10:00:40|15370.6|15369.1|15371.6|15370.1|15372.6|15371.1|15370.6|15369.1|329
1652781650000|2022-05-17 10:00:50|15370.6|15369.1|15370.6|15369.1|15371.6|15370.1|15370.6|15369.1|92
1652781660000|2022-05-17 10:01:00|15371.6|15370.1|15370.6|15369.1|15371.6|15370.1|15369.6|15367.7|116
1652781670000|2022-05-17 10:01:10|15371|15369.5|15372.6|15371.1|15372.6|15371.1|15371|15369.1|192
1652781680000|2022-05-17 10:01:20|15373.6|15372.1|15372.6|15371.1|15373.6|15372.1|15371.6|15370.1|167
1652781690000|2022-05-17 10:01:30|15373.6|15372.1|15370.6|15369.1|15373.6|15372.1|15370.6|15368.7|612
1652781700000|2022-05-17 10:01:40|15369.6|15368.1|15370.6|15369.1|15371.6|15370.1|15369.6|15368.1|261
1652781710000|2022-05-17 10:01:50|15370.9|15369.4|15371.6|15370.1|15372.6|15370.5|15370.9|15369.4|36
1652781720000|2022-05-17 10:02:00|15370.6|15369.1|15370.6|15369.1|15371.6|15369.1|15370.6|15369.1|9
1652781730000|2022-05-17 10:02:10|||||||||55
1652781740000|2022-05-17 10:02:20|15369.6|15368.1|15371.6|15370.1|15372|15370.1|15368.6|15367.1|257
1652781750000|2022-05-17 10:02:30|15370.6|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|48
1652781760000|2022-05-17 10:02:40|15372|15370.5|15372.6|15371.1|15374|15372.1|15372|15370.5|126
1652781770000|2022-05-17 10:02:50|15371.6|15370.1|15371.6|15369.1|15372.6|15371.1|15370.6|15369.1|263
1652781780000|2022-05-17 10:03:00|15371|15369.5|15370.6|15369.1|15371.6|15369.5|15369.6|15368.1|25
1652781790000|2022-05-17 10:03:10|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|360
1652781800000|2022-05-17 10:03:20|15370.6|15369.1|15367.6|15366.1|15371|15369.1|15367.6|15366.1|61
1652781810000|2022-05-17 10:03:30|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15367.6|15367.1|77
1652781820000|2022-05-17 10:03:40|15368|15366.1|15369.6|15368.1|15369.6|15368.1|15367.6|15366.1|20
1652781830000|2022-05-17 10:03:50|15368.9|15367.4|15368.6|15367.1|15368.9|15367.4|15368.6|15367.1|30
1652781840000|2022-05-17 10:04:00|15367.6|15366.1|15368.2|15365.7|15368.2|15367.1|15367.6|15365.7|47
1652781850000|2022-05-17 10:04:10|15368.6|15367.1|15368.6|15367.1|15369.6|15368.1|15367.6|15366.1|286
1652781860000|2022-05-17 10:04:20||15366.1||15367.1||15367.1||15366.1|7
1652781870000|2022-05-17 10:04:30|15366.6|15365.1|15364.6|15363.1|15366.6|15365.1|15364.6|15363.1|1263
1652781880000|2022-05-17 10:04:40|||||||||9
1652781890000|2022-05-17 10:04:50|15365.2|15363.7|15364.6|15362.1|15365.6|15364.1|15363.6|15362.1|171
1652781900000|2022-05-17 10:05:00|15365|15362.5|15362.6|15361.1|15365|15363.1|15362.6|15361.1|47
1652781910000|2022-05-17 10:05:10|15363|15360.5|15361.6|15360.1|15363|15361.1|15361.6|15359.7|276
1652781920000|2022-05-17 10:05:20|15362|15359.5|15363.6|15362.1|15363.6|15362.1|15361.6|15359.5|90
1652781930000|2022-05-17 10:05:30|15364.2|15361.7|15362.6|15361.1|15364.2|15362.1|15362.6|15361.1|114
1652781940000|2022-05-17 10:05:40|15363.6|15360.7|15362.6|15361.1|15363.6|15361.1|15362.6|15360.7|237
1652781950000|2022-05-17 10:05:50|15362.2|15360.1|15362.6|15361.1|15362.6|15361.1|15362.2|15360.1|57
1652781960000|2022-05-17 10:06:00|15363.6|15362.1|15362.6|15361.1|15364.6|15363.1|15362.6|15361.1|216
1652781970000|2022-05-17 10:06:10|15363|15360.1|15362.6|15361.1|15363|15361.1|15362.6|15360.1|106
1652781980000|2022-05-17 10:06:20|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|73
1652781990000|2022-05-17 10:06:30|15364.2|15362.7|15364.6|15362.1|15364.6|15363.1|15363.6|15361.7|169
1652782000000|2022-05-17 10:06:40|15364|15362.5|15363.6|15362.1|15364.6|15362.5|15363.6|15361.7|21
1652782010000|2022-05-17 10:06:50|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15364.2|15361.7|50
1652782020000|2022-05-17 10:07:00|15365.6|15364.1|15365.6|15363.1|15365.6|15364.1|15364.6|15363.1|57
1652782030000|2022-05-17 10:07:10|15366.6|15364.1|15366.6|15365.1|15366.6|15365.1|15365.6|15363.7|371
1652782040000|2022-05-17 10:07:20|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15366.6|15364.7|17
1652782050000|2022-05-17 10:07:30|15368.9|15367.4|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|70
1652782060000|2022-05-17 10:07:40|15368.4|15366.9|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|206
1652782070000|2022-05-17 10:07:50|||||||||14
1652782080000|2022-05-17 10:08:00|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|50
1652782090000|2022-05-17 10:08:10|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|60
1652782100000|2022-05-17 10:08:20|15369.6|15368.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|138
1652782110000|2022-05-17 10:08:30|15368.2|15366.7|15368.6|15367.1|15369.6|15368.1|15368.2|15366.7|148
1652782120000|2022-05-17 10:08:40|15369.6|15368.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|49
1652782130000|2022-05-17 10:08:50|15368.6|15367.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|53
1652782140000|2022-05-17 10:09:00|15370|15367.1|15371.6|15370.1|15371.6|15370.1|15369.2|15367.1|38
1652782150000|2022-05-17 10:09:10|||||||||22
1652782160000|2022-05-17 10:09:20|15370.6|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|13
1652782170000|2022-05-17 10:09:30|15370.9|15369.4|15370.6|15369.1|15370.9|15369.4|15370.6|15369.1|263
1652782180000|2022-05-17 10:09:40|||||||||29
1652782190000|2022-05-17 10:09:50|15371.6|15370.1|15371.6|15369.1|15372.6|15371.1|15370.6|15369.1|342
1652782200000|2022-05-17 10:10:00|15371.2|15368.7|15372.6|15371.1|15372.6|15371.1|15370.6|15368.7|225
1652782210000|2022-05-17 10:10:10|15373.6|15372.1|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|150
1652782220000|2022-05-17 10:10:20|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|90
1652782230000|2022-05-17 10:10:30|15374.4|15372.9|15374.6|15373.1|15375.6|15374.1|15374.4|15372.9|220
1652782240000|2022-05-17 10:10:40|15373.6|15372.1|15370.6|15369.1|15373.6|15372.1|15370.6|15369.1|126
1652782250000|2022-05-17 10:10:50|15371.6|15370.1|15370.6|15369.1|15371.6|15370.1|15370.6|15369.1|108
1652782260000|2022-05-17 10:11:00|15370.4|15368.9|15369.6|15368.1|15370.4|15368.9|15369.6|15368.1|59
1652782280000|2022-05-17 10:11:20|15368.6|15367.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|22
1652782290000|2022-05-17 10:11:30|15368.6|15367.1|15369.6|15368.1|15370|15368.1|15368.6|15367.1|166
1652782300000|2022-05-17 10:11:40|15370.6|15369.1|15369.6|15368.1|15370.6|15369.1|15369.6|15368.1|57
1652782310000|2022-05-17 10:11:50|15368.6|15367.1|15369.6|15368.1|15369.6|15368.1|15368.6|15367.1|74
1652782320000|2022-05-17 10:12:00|15370.6|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|88
1652782330000|2022-05-17 10:12:10|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|124
1652782340000|2022-05-17 10:12:20|15370|15368.1|15370.6|15369.1|15371.6|15370.1|15369.6|15368.1|310
1652782350000|2022-05-17 10:12:30|15369.6|15368.1|15368.6|15367.1|15372|15370.1|15368.6|15367.1|118
1652782360000|2022-05-17 10:12:40|15369|15367.5|15367.6|15366.1|15369|15367.5|15367.6|15366.1|129
1652782370000|2022-05-17 10:12:50|15366.6|15365.1|15367.6|15366.1|15368|15366.1|15366.6|15365.1|134
1652782380000|2022-05-17 10:13:00||15365.1||15366.1||15366.1||15365.1|41
1652782400000|2022-05-17 10:13:20|15366.6|15365.1|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|13
1652782420000|2022-05-17 10:13:40|15367.4|15365.9|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|41
1652782430000|2022-05-17 10:13:50|||||||||26
1652782440000|2022-05-17 10:14:00|15368.6|15367.1|15367.6|15366.1|15368.6|15367.1|15366.6|15365.1|211
1652782450000|2022-05-17 10:14:10|15366.6|15365.1|15367.6|15366.1|15368|15366.1|15366.6|15364.8|416
1652782460000|2022-05-17 10:14:20|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15367.9|15366.4|224
1652782470000|2022-05-17 10:14:30|15370.6|15369.1|15370.6|15369.1|15371|15369.1|15369.6|15368.1|79
1652782480000|2022-05-17 10:14:40|15369.6|15368.1|15371.6|15370.1|15371.6|15370.1|15369.6|15368.1|233
1652782490000|2022-05-17 10:14:50|15371.3|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|123
1652782500000|2022-05-17 10:15:00|15372.6|15371.1|15372.6|15371.1|15373.6|15371.1|15372.6|15371.1|57
1652782510000|2022-05-17 10:15:10|||||||||1
1652782520000|2022-05-17 10:15:20|15372.4|15370.9|15371.6|15370.1|15372.4|15370.9|15371.6|15370.1|101
1652782530000|2022-05-17 10:15:30|15371.3|15369.1|15371.6|15370.1|15371.6|15370.1|15371.3|15369.1|12
1652782540000|2022-05-17 10:15:40|15370.6|15369.1|15371.6|15370.1|15372|15370.1|15370.6|15369.1|539
1652782550000|2022-05-17 10:15:50|15372.6|15371.1|15373.6|15372.1|15374|15372.1|15372.6|15371.1|34
1652782560000|2022-05-17 10:16:00|15372.9|15371.4|15372.6|15371.1|15373.1|15371.4|15371.6|15369.8|79
1652782570000|2022-05-17 10:16:10|15373.6|15372.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|141
1652782580000|2022-05-17 10:16:20|15368.8|15367.3|15355.9|15354.4|15368.8|15367.3|15354.9|15353.4|1650
1652782590000|2022-05-17 10:16:30|15356.9|15355|15355.9|15354.4|15360.9|15359.4|15353.9|15352.4|1260
1652782600000|2022-05-17 10:16:40|15354.9|15353.4|15358.9|15357.4|15360.9|15359.4|15354.9|15353.4|535
1652782610000|2022-05-17 10:16:50|15358.6|15357.1|15356.9|15355.4|15358.9|15357.4|15353.9|15352.4|451
1652782620000|2022-05-17 10:17:00|15357.9|15356.4|15360.9|15359.4|15363.3|15361.4|15355.9|15354|460
1652782630000|2022-05-17 10:17:10|15361.9|15360.4|15359.9|15358.4|15362.9|15361.4|15359.9|15358.4|242
1652782640000|2022-05-17 10:17:20|15360.9|15359.4|15350.9|15349.4|15360.9|15359.4|15350.9|15349.4|402
1652782650000|2022-05-17 10:17:30|15351.9|15350.4|15346.1|15344.6|15351.9|15350.4|15345.5|15344|592
1652782660000|2022-05-17 10:17:40|15345.1|15343.6|15338.1|15336.6|15346.1|15344.6|15338.1|15336.6|344
1652782670000|2022-05-17 10:17:50|15339.1|15337.6|15336.1|15334.6|15339.1|15337.6|15334.7|15333.2|460
1652782680000|2022-05-17 10:18:00|15335.9|15334.4|15342.1|15340.6|15344.1|15342.6|15333.7|15332.2|605
1652782690000|2022-05-17 10:18:10|15341.1|15339.6|15338.1|15336.6|15341.1|15339.6|15337.1|15335.6|464
1652782700000|2022-05-17 10:18:20|15337.1|15335.6|15342.7|15341.2|15343.5|15341.6|15337.1|15335.6|391
1652782710000|2022-05-17 10:18:30|15342.1|15340.6|15340.1|15338.6|15343.1|15341.6|15340.1|15338.2|647
1652782720000|2022-05-17 10:18:40|15339.1|15337.6|15341.1|15339.6|15341.1|15339.6|15338.1|15336.6|339
1652782730000|2022-05-17 10:18:50|15340.7|15338.6|15338.1|15336.6|15342.1|15340.6|15337.1|15335.6|172
1652782740000|2022-05-17 10:19:00|15337.1|15335.6|15328.7|15327.2|15337.1|15335.6|15328.7|15326.8|364
1652782750000|2022-05-17 10:19:10|15329.7|15328.2|15331.3|15329.8|15331.3|15329.8|15327.3|15325.8|294
1652782760000|2022-05-17 10:19:20|15332.3|15330.8|15332.3|15330.8|15334.3|15332.8|15331.3|15329.8|330
1652782770000|2022-05-17 10:19:30|15331.3|15329.8|15331.3|15329.8|15332.3|15330.8|15328.3|15326.8|151
1652782780000|2022-05-17 10:19:40|15332.3|15330.8|15330.3|15328.8|15333.3|15331.8|15329.3|15327.8|541
1652782790000|2022-05-17 10:19:50|15330.7|15329.2|15328.6|15327.1|15331.3|15329.8|15327.3|15325.8|331
1652782800000|2022-05-17 10:20:00|15327.3|15325.8|15327.3|15325.8|15328.3|15326.8|15324.3|15322.8|403
1652782810000|2022-05-17 10:20:10|15328.3|15326.8|15329.3|15327.8|15332.3|15330.8|15328|15325.5|114
1652782820000|2022-05-17 10:20:20|15328.7|15327.2|15328.3|15326.8|15328.7|15327.2|15325.3|15323.8|391
1652782830000|2022-05-17 10:20:30|15327.6|15326.1|15328.3|15326.8|15329.3|15327.8|15324.6|15323.1|1180
1652782840000|2022-05-17 10:20:40|15329.3|15327.8|15333.3|15331.8|15333.3|15331.8|15328.3|15326.8|868
1652782850000|2022-05-17 10:20:50|15333.1|15331.6|15328.3|15326.8|15333.3|15331.8|15327.3|15325.8|196
1652782860000|2022-05-17 10:21:00|15329.3|15327.8|15328.3|15326.8|15329.3|15327.8|15326.3|15324.8|286
1652782870000|2022-05-17 10:21:10|15329.3|15327.8|15331.3|15329.8|15331.3|15329.8|15329.3|15327.8|362
1652782880000|2022-05-17 10:21:20|15332.3|15330.8|15334.7|15333.2|15334.7|15333.2|15332.3|15330.8|149
1652782890000|2022-05-17 10:21:30|15333.7|15332.2|15335.3|15333.8|15337.5|15336|15332.7|15331.2|148
1652782900000|2022-05-17 10:21:40|15336.1|15334.6|15336.1|15334.6|15337.1|15335.6|15334.7|15333.2|133
1652782910000|2022-05-17 10:21:50|15335.1|15333.6|15339.1|15337.6|15339.1|15337.6|15334.7|15333.2|267
1652782920000|2022-05-17 10:22:00|15338.1|15336.6|15340.1|15338.6|15340.1|15338.6|15338.1|15336.6|500
1652782930000|2022-05-17 10:22:10|15341.1|15339.6|15340.1|15338.6|15342.1|15340.6|15336.1|15334.6|513
1652782940000|2022-05-17 10:22:20|15341.1|15339.6|15337.1|15335.6|15342.1|15340.6|15336.1|15334.6|401
1652782950000|2022-05-17 10:22:30|15338.1|15336.6|15332.7|15331.2|15338.1|15336.6|15332.7|15331.2|227
1652782960000|2022-05-17 10:22:40|15333.1|15330.6|15326.3|15324.8|15333.1|15330.6|15326.3|15324.8|316
1652782970000|2022-05-17 10:22:50|15327.1|15325.6|15326.3|15324.8|15327.3|15325.8|15326.3|15324.8|261
1652782980000|2022-05-17 10:23:00|15327.7|15325.2|15322.3|15320.8|15327.7|15325.2|15322.3|15320.8|578
1652782990000|2022-05-17 10:23:10|15323.3|15321.8|15325.3|15323.8|15327.3|15325.8|15322.3|15320.8|222
1652783000000|2022-05-17 10:23:20|15324.3|15322.8|15325.3|15323.8|15326.3|15324.8|15324.3|15321.8|178
1652783010000|2022-05-17 10:23:30|15324.3|15322.8|15323.3|15321.8|15324.3|15322.8|15323.3|15321.8|167
1652783020000|2022-05-17 10:23:40|15322.3|15320.8|15315.6|15314.1|15323.3|15320.8|15315.6|15314.1|466
1652783030000|2022-05-17 10:23:50|15314.6|15313.1|15314.6|15313.1|15316.6|15315.1|15313.6|15312.1|633
1652783040000|2022-05-17 10:24:00|15313.6|15312.1|15313.6|15312.1|15314.6|15313.1|15310.6|15309.1|489
1652783050000|2022-05-17 10:24:10|15314.6|15313.1|15317.6|15316.1|15318.6|15317.1|15312.6|15311.1|536
1652783060000|2022-05-17 10:24:20|15315.8|15314.3|15316.6|15315.1|15316.6|15315.1|15315.6|15313.7|224
1652783070000|2022-05-17 10:24:30|15316.2|15314.1|15314.6|15313.1|15316.6|15315.1|15312.6|15311.1|93
1652783080000|2022-05-17 10:24:40|15315|15312.5|15315.6|15314.1|15315.6|15314.1|15311.6|15310.1|220
1652783090000|2022-05-17 10:24:50|15316.2|15313.7|15316.6|15315.1|15317.6|15316.1|15315.2|15313.7|157
1652783100000|2022-05-17 10:25:00|15315.6|15314.1|15312.6|15311.1|15315.6|15314.1|15310.6|15309.1|343
1652783110000|2022-05-17 10:25:10|15313.6|15311.5|15314.6|15313.1|15314.6|15313.1|15311.6|15310.1|182
1652783120000|2022-05-17 10:25:20|15313.6|15312.1|15318.6|15317.1|15318.6|15317.1|15313.6|15312.1|82
1652783130000|2022-05-17 10:25:30|15317.6|15316.1|15321.3|15319.8|15322.7|15320.8|15317.6|15316.1|189
1652783140000|2022-05-17 10:25:40|15322.3|15320.8|15321.3|15319.8|15323.3|15321.8|15321.3|15319.8|297
1652783150000|2022-05-17 10:25:50|15320.3|15318.8|15322.3|15320.8|15323.7|15321.8|15320.3|15318.8|122
1652783160000|2022-05-17 10:26:00|15321.3|15319.8|15323.3|15321.8|15324.3|15322.8|15321.3|15319.8|160
1652783170000|2022-05-17 10:26:10|15323.1|15321.6|15319.3|15317.8|15323.1|15321.6|15317.3|15315.8|323
1652783180000|2022-05-17 10:26:20|15320.3|15318.2|15323.3|15321.8|15323.3|15321.8|15319.3|15317.8|227
1652783190000|2022-05-17 10:26:30|15324.3|15322.8|15325.3|15323.8|15326.7|15324.8|15324.3|15322.8|237
1652783200000|2022-05-17 10:26:40|15324.6|15323.1|15328.7|15327.2|15329.1|15327.6|15324.6|15322.8|296
1652783210000|2022-05-17 10:26:50|15327.7|15326.2|15329.1|15326.6|15329.7|15327.2|15327.7|15326.2|60
1652783220000|2022-05-17 10:27:00|15328.7|15326.2|15326.7|15325.2|15329.1|15327.6|15324.3|15322.8|360
1652783230000|2022-05-17 10:27:10|15325.3|15323.8|15326.7|15325.2|15328.7|15326.2|15325.3|15323.5|307
1652783240000|2022-05-17 10:27:20|15325.3|15323.8|15325.3|15323.8|15326.7|15325.2|15324.3|15322.8|155
1652783250000|2022-05-17 10:27:30|15326.7|15324.2|15325.3|15323.8|15326.7|15324.6|15325.3|15323.8|56
1652783260000|2022-05-17 10:27:40|15327.7|15326.2|15328.7|15327.2|15328.7|15327.2|15327.7|15326.2|230
1652783270000|2022-05-17 10:27:50|15327.7|15326.2|15327.7|15325.2|15327.7|15326.2|15325.3|15323.8|142
1652783280000|2022-05-17 10:28:00|15326.7|15326.2|15329.7|15328.2|15330.7|15329.2|15326.7|15325.2|252
1652783290000|2022-05-17 10:28:10|15328.7|15327.2|15329.7|15328.2|15329.7|15328.2|15328.7|15326.8|54
1652783300000|2022-05-17 10:28:20|15328.7|15327.2|15329.7|15328.2|15329.7|15328.2|15327.7|15326.2|113
1652783310000|2022-05-17 10:28:30|15330.7|15329.2|15330.3|15328.8|15330.7|15329.2|15328.7|15327.2|116
1652783320000|2022-05-17 10:28:40|15330.7|15329.2|15329.7|15328.2|15330.7|15329.2|15329|15327.5|46
1652783330000|2022-05-17 10:28:50|15329.3|15327.8|15328.7|15327.2|15330.1|15328.2|15327.7|15326.2|134
1652783340000|2022-05-17 10:29:00|15327.7|15326.2|15325.3|15323.8|15328.1|15326.2|15325|15322.5|257
1652783350000|2022-05-17 10:29:10|15324.3|15322.8|15324.3|15321.8|15324.3|15322.8|15322.3|15320.8|223
1652783360000|2022-05-17 10:29:20|15324|15321.5|15319.3|15317.8|15324|15321.8|15318.3|15316.8|193
1652783370000|2022-05-17 10:29:30|15320.3|15318.8|15325.3|15323.8|15326.7|15324.2|15320.3|15318.8|230
1652783380000|2022-05-17 10:29:40|15326|15323.5|15326.7|15325.2|15327.7|15326.2|15325.3|15323.5|264
1652783390000|2022-05-17 10:29:50|15325.3|15323.8|15327.7|15325.2|15327.7|15326.2|15324.3|15322.8|160
1652783400000|2022-05-17 10:30:00|15327.1|15325.6|15325.3|15323.8|15327.1|15325.6|15324|15321.8|58
1652783410000|2022-05-17 10:30:10|15324.3|15322.8|15322.3|15320.8|15324.3|15322.8|15322.3|15320.8|286
1652783420000|2022-05-17 10:30:20|15323.3|15321.8|15323.3|15321.8|15324.3|15322.8|15323.3|15321.8|44
1652783430000|2022-05-17 10:30:30|15324|15321.5|15324.3|15322.8|15324.3|15322.8|15324|15321.5|122
1652783440000|2022-05-17 10:30:40|15323.3|15321.8|15322.3|15320.8|15323.3|15321.8|15322.3|15320.8|43
1652783450000|2022-05-17 10:30:50|15321.3|15319.8|15317.3|15315.8|15321.7|15319.8|15317.3|15315.8|263
1652783460000|2022-05-17 10:31:00|15318.3|15316.8|15318|15316.5|15319|15317.5|15317.6|15316.1|460
1652783470000|2022-05-17 10:31:10|15319|15317.5|15318|15316.5|15319|15317.5|15318|15316.5|35
1652783480000|2022-05-17 10:31:20|15319|15317.5|15319|15317.5|15319|15317.5|15318|15316.5|195
1652783490000|2022-05-17 10:31:30|15318|15316.5|15318|15316.5|15321.3|15319.8|15318|15316.5|58
1652783500000|2022-05-17 10:31:40|15317|15315.5|15316|15314.5|15318|15316.5|15314|15312.5|338
1652783510000|2022-05-17 10:31:50|15315|15313.5|15315|15312.5|15316|15314.5|15314|15312.5|73
1652783520000|2022-05-17 10:32:00|15314|15313.5|15317|15315.5|15317|15315.5|15314|15313.5|154
1652783530000|2022-05-17 10:32:10|15318.3|15315.8|15320|15318.5|15320|15318.5|15317.6|15315.8|102
1652783540000|2022-05-17 10:32:20|15319|15317.5|15319|15317.5|15319|15317.5|15318|15316.1|150
1652783550000|2022-05-17 10:32:30|15319.2|15317.7|15319|15316.5|15321.3|15319.8|15318|15316.5|373
1652783560000|2022-05-17 10:32:40|15319.3|15316.8|15317|15315.5|15319.3|15316.8|15317|15315.5|83
1652783570000|2022-05-17 10:32:50|15316.7|15315.2|15317.3|15315.8|15317.3|15315.8|15316.7|15315.2|31
1652783580000|2022-05-17 10:33:00|15316|15314.5|15315.7|15314.2|15316|15314.5|15314|15312.5|111
1652783590000|2022-05-17 10:33:10|15315.3|15313.8|15320|15318.5|15320|15318.5|15315|15313.5|136
1652783600000|2022-05-17 10:33:20|15321.3|15319.8|15320|15318.5|15321.7|15320.2|15319|15317.1|201
1652783610000|2022-05-17 10:33:30|15320.3|15317.5|15317|15315.5|15320.3|15318.5|15317|15314.5|82
1652783620000|2022-05-17 10:33:40|15316.5|15314.5|15318|15316.5|15318|15316.5|15316|15314|37
1652783630000|2022-05-17 10:33:50|15319|15317.5|15322.3|15320.8|15323.3|15321.8|15319|15317.5|141
1652783640000|2022-05-17 10:34:00|15322.6|15321.1|15319|15317.5|15324.3|15322.8|15319|15317.5|253
1652783650000|2022-05-17 10:34:10|15318|15316.5|15319.3|15317.8|15319.3|15317.8|15317|15315.5|143
1652783660000|2022-05-17 10:34:20|15318.3|15316.8|15319.3|15317.8|15319.3|15317.8|15318.3|15316.8|86
1652783670000|2022-05-17 10:34:30|15320.3|15318.8|15321.3|15319.8|15321.3|15319.8|15320|15317.8|282
1652783680000|2022-05-17 10:34:40|15320.3|15318.8|15320.3|15318.8|15321.3|15319.8|15319.3|15317.8|48
1652783690000|2022-05-17 10:34:50|15319.3|15317.8|15320.3|15318.8|15321.3|15319.2|15319.3|15317.8|135
1652783700000|2022-05-17 10:35:00|15321.3|15319.8|15321.3|15318.8|15321.3|15319.8|15320.3|15318.8|50
1652783710000|2022-05-17 10:35:10|15320.3|15319.8|15321.3|15319.8|15321.7|15319.8|15320.3|15318.8|43
1652783720000|2022-05-17 10:35:20|15322.7|15320.2|15321.3|15319.8|15322.7|15320.2|15321.3|15319.8|39
1652783730000|2022-05-17 10:35:30|15321|15318.8|15319.3|15317.8|15321.3|15319.5|15319.3|15317.8|22
1652783740000|2022-05-17 10:35:40|15320.3|15318.8|15320.3|15318.8|15320.3|15318.8|15320.3|15317.8|191
1652783750000|2022-05-17 10:35:50|15319.3|15317.8|15319.3|15317.8|15319.3|15318.8|15318.3|15316.8|125
1652783760000|2022-05-17 10:36:00|15320.3|15318.2|15318.3|15316.8|15320.3|15318.2|15318.3|15316.8|139
1652783770000|2022-05-17 10:36:10|15319.3|15317.8|15316.3|15314.8|15319.3|15317.8|15316.3|15314.8|64
1652783780000|2022-05-17 10:36:20|15317.3|15315.8|15317.3|15315.8|15318.3|15316.2|15317.3|15315.5|39
1652783790000|2022-05-17 10:36:30|15316.3|15314.8|15316.3|15314.8|15317.3|15315.5|15316.3|15314.8|131
1652783800000|2022-05-17 10:36:40|15317.3|15315.8|15318.3|15316.8|15318.6|15317.1|15317.3|15315.8|130
1652783810000|2022-05-17 10:36:50|15318.6|15317.1|15318.3|15316.8|15319.3|15317.8|15318.3|15316.8|149
1652783820000|2022-05-17 10:37:00|15319.3|15317.8|15319.3|15317.8|15320.3|15318.8|15319.3|15317.8|66
1652783830000|2022-05-17 10:37:10|15320.3|15318.8|15320.3|15318.8|15321.3|15319.8|15319.3|15317.8|28
1652783840000|2022-05-17 10:37:20|15319.3|15317.8|15318.3|15316.8|15319.3|15317.8|15317.3|15315.8|112
1652783850000|2022-05-17 10:37:30|15318|15315.5|15318.3|15316.8|15318.3|15316.8|15318|15315.5|269
1652783870000|2022-05-17 10:37:50|15318|15316.5|15318.3|15316.8|15318.7|15316.8|15317.3|15315.8|139
1652783880000|2022-05-17 10:38:00|15317.6|15316.1|15317.3|15315.8|15318.7|15316.8|15317.3|15315.8|14
1652783890000|2022-05-17 10:38:10|15318|15316.5|15320.3|15318.8|15320.7|15319.2|15317.3|15315.8|65
1652783900000|2022-05-17 10:38:20|15321.3|15319.8|15322.3|15320.8|15323.7|15321.8|15321.3|15319.8|86
1652783910000|2022-05-17 10:38:30|15323.3|15321.8|15323.3|15321.8|15324.7|15322.8|15322.3|15320.8|368
1652783920000|2022-05-17 10:38:40|15322.3|15320.8|15319.3|15317.8|15323.3|15321.8|15319.3|15317.8|348
1652783930000|2022-05-17 10:38:50|15320|15316.8|15321.3|15319.8|15322.3|15320.8|15319.3|15316.8|209
1652783940000|2022-05-17 10:39:00|15322.3|15320.8|15321.3|15319.8|15323.3|15321.8|15321.3|15319.8|231
1652783950000|2022-05-17 10:39:10|15322.3|15320.8|15326.7|15325.2|15327.7|15326.2|15322.3|15320.8|808
1652783960000|2022-05-17 10:39:20|15327.7|15326.2|15325.3|15322.8|15327.7|15326.2|15325.3|15322.8|106
1652783970000|2022-05-17 10:39:30|15326.7|15323.8|15326.7|15324.2|15326.7|15325.2|15325.3|15323.8|99
1652783980000|2022-05-17 10:39:40|15326.1|15324.6|15325.3|15323.8|15326.1|15324.6|15325|15322.5|54
1652783990000|2022-05-17 10:39:50|15325.6|15324.1|15327.7|15326.2|15328.1|15326.6|15325.6|15324.1|118
1652784000000|2022-05-17 10:40:00|15327.1|15325.2|15327.7|15326.2|15327.7|15326.2|15326.7|15325.2|97
1652784010000|2022-05-17 10:40:10|15328.7|15327.2|15329.7|15327.2|15329.7|15327.2|15327.7|15326.2|98
1652784020000|2022-05-17 10:40:20|15329.1|15327.6|15329.7|15328.2|15330.7|15329|15328.7|15327.2|226
1652784030000|2022-05-17 10:40:30|15329.5|15328|15329.7|15328.2|15329.7|15328.2|15328.7|15327.2|136
1652784040000|2022-05-17 10:40:40|15330.7|15329.2|15330.7|15329.2|15331.7|15329.2|15329.7|15327.2|341
1652784050000|2022-05-17 10:40:50|15329.7|15328.2|15330.7|15328.2|15330.7|15328.2|15329.5|15328|261
1652784060000|2022-05-17 10:41:00|15329.7|15329.2|15330.7|15329.2|15331.7|15330.2|15329.7|15329.2|67
1652784070000|2022-05-17 10:41:10|||||||||58
1652784080000|2022-05-17 10:41:20|15331.7|15328.2|15331.7|15330.2|15331.7|15330.2|15331.7|15328.2|23
1652784090000|2022-05-17 10:41:30|15332.7|15331.2|15334.7|15333.2|15335.3|15333.2|15332.7|15331.2|383
1652784100000|2022-05-17 10:41:40|15335.7|15334.2|15339.1|15337.6|15339.1|15337.6|15335.7|15334.2|555
1652784110000|2022-05-17 10:41:50|15340.1|15338.6|15341.1|15339.6|15341.5|15339.6|15340.1|15338.6|200
1652784120000|2022-05-17 10:42:00|15340.1|15338.6|15340.1|15338.6|15341.1|15339.6|15339.1|15337.6|277
1652784130000|2022-05-17 10:42:10|15339.7|15337.6|15340.1|15338.6|15341.1|15339.6|15339.1|15337.6|185
1652784140000|2022-05-17 10:42:20|15340.3|15338.8|15341.1|15338.6|15341.1|15339.6|15340.1|15338.2|133
1652784150000|2022-05-17 10:42:30|15340.7|15339.2|15340.1|15338.6|15341.5|15339.6|15340.1|15338.6|5
1652784160000|2022-05-17 10:42:40|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|208
1652784170000|2022-05-17 10:42:50|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|296
1652784180000|2022-05-17 10:43:00|15337.1|15335.6|15339.1|15337.6|15339.1|15337.6|15337.1|15335.6|204
1652784190000|2022-05-17 10:43:10|15340.1||15339.1||15340.1||15339.1||1
1652784200000|2022-05-17 10:43:20|15338.7|15336.2|15339.1|15337.6|15339.1|15337.6|15338.1|15336.2|229
1652784210000|2022-05-17 10:43:30|15338.1|15336.6|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|33
1652784220000|2022-05-17 10:43:40|15337.1|15335.6|15338.1|15336.6|15338.1|15336.6|15337.1|15335.6|125
1652784230000|2022-05-17 10:43:50|15337.1|15335.6|15337.1|15335.6|15337.5|15335.6|15336.1|15334.6|146
1652784240000|2022-05-17 10:44:00|15338.1|15336.6|15337.1|15335.6|15339.1|15337.6|15337.1|15335.6|67
1652784250000|2022-05-17 10:44:10|15337.3|15335.8|15337.1|15335.6|15338.5|15336.6|15337.1|15335.6|36
1652784260000|2022-05-17 10:44:20|15336.1|15334.6|15333.7|15332.2|15336.1|15334.6|15333.7|15332.2|19
1652784270000|2022-05-17 10:44:30|15332.7|15331.2|15332.7|15331.2|15334.7|15332.8|15332.7|15331.2|103
1652784280000|2022-05-17 10:44:40|15333.7|15332.2|15333.7|15332.2|15333.7|15332.2|15332.7|15331.2|73
1652784290000|2022-05-17 10:44:50|15334.7|15333.2|15336.1|15334.6|15337.5|15335.6|15334.7|15332.2|185
1652784300000|2022-05-17 10:45:00|15335.7|15333.6|15334.7|15333.2|15335.7|15333.6|15334.7|15332.2|51
1652784310000|2022-05-17 10:45:10|15333.7|15332.2|15333.7|15332.2|15333.7|15332.2|15333.7|15332.2|10
1652784320000|2022-05-17 10:45:20|15334.7|15333.2|15333.7|15332.2|15334.7|15333.2|15332.7|15331.2|43
1652784330000|2022-05-17 10:45:30|15334.1|15331.6|15333.1|15331.6|15334.1|15331.6|15332.7|15331.2|22
1652784340000|2022-05-17 10:45:40|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|15
1652784350000|2022-05-17 10:45:50|15333.7|15332.2|15332.7|15331.2|15333.7|15332.2|15332.7|15331.2|23
1652784360000|2022-05-17 10:46:00|||||||||4
1652784370000|2022-05-17 10:46:10|15333.1|15331.6|15334.1|15332.6|15334.1|15332.6|15333.1|15331.6|20
1652784390000|2022-05-17 10:46:30|15335.1|15333.6|15334.1|15332.6|15335.1|15333.6|15334.1|15332.6|49
1652784400000|2022-05-17 10:46:40|15332.7|15331.2|15334.1|15332.6|15334.1|15332.6|15332.7|15331.2|12
1652784410000|2022-05-17 10:46:50|15333.3|15331.8|15332.3|15330.8|15334.1|15332.6|15331.7|15330.2|129
1652784420000|2022-05-17 10:47:00|15332.7|15331.2|15330.7|15329.2|15332.7|15331.2|15329.7|15328.2|59
1652784430000|2022-05-17 10:47:10|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|15330.7|15329.2|105
1652784440000|2022-05-17 10:47:20|15332.7|15331.2|15331.7|15330.2|15334.5|15332.6|15331.7|15330.2|80
1652784450000|2022-05-17 10:47:30|15330.7|15329.2|15330.7|15329.2|15331.7|15330.2|15329.7|15328.2|134
1652784460000|2022-05-17 10:47:40|15329.7|15328.2|15329.7|15328.2|15330.7|15329.2|15329.7|15328.2|21
1652784470000|2022-05-17 10:47:50|15330.7|15329.2|15332.7|15331.2|15332.7|15331.2|15329.7|15328.2|33
1652784480000|2022-05-17 10:48:00|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|15330.7|15329.2|107
1652784490000|2022-05-17 10:48:10|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|15331.7|15330.2|50
1652784500000|2022-05-17 10:48:20|15332.5|15331|15331.7|15330.2|15332.5|15331|15330.7|15329.2|99
1652784510000|2022-05-17 10:48:30|15332.7|15331.2|15332.7|15331.2|15333.7|15331.2|15331.7|15331.2|81
1652784520000|2022-05-17 10:48:40|15334.1|15332.6|15335.1|15333.6|15335.5|15333.6|15334.1|15332.6|84
1652784530000|2022-05-17 10:48:50|15335.9|15334.4|15336.1|15334.6|15337.1|15335.6|15335.3|15333.8|102
1652784540000|2022-05-17 10:49:00|15337.1|15333.6|15336.1|15334.6|15337.1|15334.6|15335.1|15333.6|135
1652784550000|2022-05-17 10:49:10|15335.1|15333.6|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|59
1652784560000|2022-05-17 10:49:20|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15334.1|15332.6|172
1652784570000|2022-05-17 10:49:30|15334.1|15332.6|15332.7|15331.2|15334.1|15332.6|15331.7|15330.2|93
1652784580000|2022-05-17 10:49:40|15331.7|15330.2|15332.7|15331.2|15332.7|15331.2|15331.7|15330.2|90
1652784590000|2022-05-17 10:49:50|15334.1|15332.6|15331.7|15330.2|15334.1|15332.6|15331.7|15330.2|148
1652784600000|2022-05-17 10:50:00|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|15331.7|15330.2|117
1652784610000|2022-05-17 10:50:10|15331.7|15330.2|15329.7|15328.2|15331.7|15330.2|15329.7|15328.2|69
1652784620000|2022-05-17 10:50:20|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|75
1652784630000|2022-05-17 10:50:30|15329.7|15328.2|15330.7|15329.2|15331.7|15330.2|15329.7|15328.2|167
1652784640000|2022-05-17 10:50:40|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|15330.7|15329.2|112
1652784650000|2022-05-17 10:50:50|15331.3|15329.2|15331.7|15330.2|15331.7|15330.2|15331.3|15329.2|24
1652784660000|2022-05-17 10:51:00|15331.1|15328.6|15329.7|15328.2|15331.1|15328.6|15329.7|15328.2|98
1652784670000|2022-05-17 10:51:10|15330.3|15327.8|15330.7|15329.2|15330.7|15329.2|15329.7|15327.8|131
1652784680000|2022-05-17 10:51:20|15331.7|15330.2|15330.7|15329.2|15332.1|15330.2|15330.7|15329.2|221
1652784690000|2022-05-17 10:51:30|||||||||47
1652784700000|2022-05-17 10:51:40|15331.7|15330.2|15332.7|15331.2|15332.7|15331.2|15331.7|15330.2|65
1652784710000|2022-05-17 10:51:50|15332|15330.5|15330.7|15329.2|15332.7|15330.5|15329.7|15328.2|321
1652784720000|2022-05-17 10:52:00|15329.7|15328.2|15331.7|15330.2|15331.7|15330.2|15329.7|15328.2|182
1652784730000|2022-05-17 10:52:10|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|4
1652784740000|2022-05-17 10:52:20|15334.1|15332.6|15335.1|15333.6|15335.1|15333.6|15334.1|15332.6|19
1652784750000|2022-05-17 10:52:30|||||||||141
1652784760000|2022-05-17 10:52:40|||||||||151
1652784770000|2022-05-17 10:52:50|15336.1|15334.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|40
1652784780000|2022-05-17 10:53:00|15334.5|15332.6|15336.1|15334.6|15336.1|15334.6|15334.5|15332.6|90
1652784790000|2022-05-17 10:53:10|15336.5|15334|15335.1|15333.6|15336.5|15334.6|15335.1|15333.6|20
1652784800000|2022-05-17 10:53:20|15334.1|15332.6|15335.1|15333.6|15335.1|15333.6|15334.1|15332.2|123
1652784810000|2022-05-17 10:53:30|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|15332.7|15331.2|79
1652784820000|2022-05-17 10:53:40|15333.9|15332.4|15333.7|15331.2|15333.9|15332.4|15332.7|15331.2|436
1652784830000|2022-05-17 10:53:50|15333.3|15331.8|15333.7|15331.2|15334.1|15332.6|15332.7|15331.2|68
1652784840000|2022-05-17 10:54:00|15332.7|15330.7|15332.7|15331.2|15333.7|15331.2|15331.7|15330.2|54
1652784850000|2022-05-17 10:54:10|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|82
1652784860000|2022-05-17 10:54:20|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|9
1652784870000|2022-05-17 10:54:30|15333.7|15332.2|15332.7|15330.2|15334.1|15332.6|15331.7|15330.2|154
1652784880000|2022-05-17 10:54:40|15331.7|15329.8|15334.1|15332.6|15334.1|15332.6|15331.7|15329.8|104
1652784890000|2022-05-17 10:54:50|15332.7|15331.2|15335.1|15333.6|15335.1|15333.6|15332.7|15331.2|38
1652784900000|2022-05-17 10:55:00|15336.1|15334.2|15334.1|15332.6|15336.1|15334.6|15334.1|15332.6|78
1652784910000|2022-05-17 10:55:10|15335.1|15333.6|15337.1|15335.6|15338.1|15336.6|15335.1|15333.6|168
1652784920000|2022-05-17 10:55:20|||||||||124
1652784930000|2022-05-17 10:55:30|15336.1|15334.6|15337.1|15334.6|15337.1|15335.6|15336.1|15334.6|39
1652784940000|2022-05-17 10:55:40|15336.1|15334.8|15337.1|15335.6|15337.1|15335.6|15336.1|15334.8|33
1652784950000|2022-05-17 10:55:50|15336.1|15334.6|15338.1|15336.6|15338.1|15336.6|15336.1|15334.6|143
1652784960000|2022-05-17 10:56:00|15338.5|15336|15338.1|15335.6|15338.5|15336|15338.1|15335.6|36
1652784970000|2022-05-17 10:56:10|15337.7|15336.2|15338.1|15336.6|15339.5|15337.6|15337.1|15335.6|114
1652784980000|2022-05-17 10:56:20|||||||||7
1652784990000|2022-05-17 10:56:30|15339.1|15337.6|15341.1|15339.6|15341.1|15339.6|15339.1|15337.6|60
1652785000000|2022-05-17 10:56:40|||||||||158
1652785010000|2022-05-17 10:56:50|15340.9|15339.4|15339.1|15337.6|15340.9|15339.4|15339.1|15337.6|32
1652785020000|2022-05-17 10:57:00|15338.1|15336.6|15340.1|15337.6|15340.1|15337.8|15338.1|15336.6|120
1652785030000|2022-05-17 10:57:10|15339.7|15338.2|15340.1|15338.6|15340.1|15338.6|15339.7|15338.2|182
1652785040000|2022-05-17 10:57:20|15339.1|15337.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|74
1652785050000|2022-05-17 10:57:30|15340.9|15339.4|15341.1|15339.6|15342.1|15340.6|15340.1|15338.6|79
1652785060000|2022-05-17 10:57:40|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|35
1652785070000|2022-05-17 10:57:50|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|16
1652785080000|2022-05-17 10:58:00|15338.1|15336.6|15338.1|15336.6|15339.1|15337.6|15337.1|15335.6|115
1652785090000|2022-05-17 10:58:10|15337.1|15335.6|15339.1|15337.6|15339.1|15337.6|15337.1|15335.6|20
1652785100000|2022-05-17 10:58:20|15340.1|15338.6|15339.4|15337.9|15340.1|15338.6|15339.1|15337.6|28
1652785110000|2022-05-17 10:58:30|15340.1|15338.6|15335.1|15333.6|15341.1|15339.6|15334.1|15332.6|727
1652785120000|2022-05-17 10:58:40|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|15333.1|15331.6|71
1652785130000|2022-05-17 10:58:50|15333.7|15332.2|15334.1|15332.6|15334.1|15332.6|15333.7|15332.2|25
1652785140000|2022-05-17 10:59:00|15332.7|15331.2|15331.7|15330.2|15332.7|15331.2|15331.7|15330.2|48
1652785150000|2022-05-17 10:59:10|15332.7|15330.6|15329.7|15328.2|15332.7|15330.6|15329.7|15328.2|103
1652785160000|2022-05-17 10:59:20|15330.7|15329.2|15331.7|15330.2|15331.7|15330.2|15329.7|15328.2|95
1652785170000|2022-05-17 10:59:30|15332.7|15331.2|15332.7|15331.2|15334.1|15332.6|15332.7|15331.2|38
1652785180000|2022-05-17 10:59:40|15333.7|15332.2|15334.1|15332.6|15334.1|15332.6|15333.7|15332.2|43
1652785190000|2022-05-17 10:59:50|15335.1|15331.2|15332.7|15331.2|15335.1|15332.6|15332.7|15330.9|57
1652785200000|2022-05-17 11:00:00|15331.7|15330.2|15330.7|15329.2|15331.7|15330.2|15330.7|15329.2|22
1652785210000|2022-05-17 11:00:10|15331.7|15329.6|15331.7|15330.2|15331.7|15330.2|15330.7|15329.2|94
1652785220000|2022-05-17 11:00:20|15330.7|15329.2|15330.7|15329.2|15330.7|15329.2|15330.7|15329.2|29
1652785230000|2022-05-17 11:00:30|||||||||34
1652785240000|2022-05-17 11:00:40|15331.7|15330.2|15330.7|15329.2|15331.7|15330.2|15330.7|15329.2|31
1652785250000|2022-05-17 11:00:50|||||||||30
1652785260000|2022-05-17 11:01:00|15331.7|15330.2|15328.7|15327.2|15331.7|15330.2|15328.7|15327.2|580
1652785270000|2022-05-17 11:01:10|15328.1|15326.2|15327.7|15326.2|15328.7|15327.2|15327.7|15325.9|108
1652785280000|2022-05-17 11:01:20|15328.1|15325.6|15325.4|15323.9|15328.1|15325.6|15325.4|15323.9|102
1652785290000|2022-05-17 11:01:30|15326.4|15324.9|15326.7|15325.2|15327.7|15326.2|15325.7|15324.2|118
1652785300000|2022-05-17 11:01:40|15327.7|15326.2|15327.7|15326.2|15328.1|15326.2|15327.4|15325.2|9
1652785310000|2022-05-17 11:01:50|15326.7|15325.2|15325.4|15323.9|15327.1|15325.6|15325.4|15323.9|62
1652785320000|2022-05-17 11:02:00|15326.7|15325.2|15324.4|15322.9|15326.7|15325.2|15324.4|15322.9|81
1652785330000|2022-05-17 11:02:10|15323.4|15321.9|15322.4|15320.9|15323.4|15321.9|15322.4|15320.5|230
1652785340000|2022-05-17 11:02:20|15323.4|15321.9|15325.4|15323.9|15326.7|15325.2|15323.4|15321.9|235
1652785350000|2022-05-17 11:02:30|15326.7|15325.2|15324.4|15322.9|15326.7|15325.2|15324.4|15322.5|132
1652785360000|2022-05-17 11:02:40|15325.4|15323.9|15325.4|15323.9|15327.1|15325.2|15325.4|15323.9|70
1652785370000|2022-05-17 11:02:50|15324.4|15322.9|15323.4|15321.9|15324.4|15322.9|15323.4|15321.9|11
1652785380000|2022-05-17 11:03:00|15322.4|15320.9|15321.4|15319.9|15322.4|15320.9|15321.4|15319.9|63
1652785390000|2022-05-17 11:03:10|15320.4|15318.9|15320.4|15318.9|15321.7|15319.9|15320.4|15318.9|137
1652785400000|2022-05-17 11:03:20|15321.4|15319.9|15320.4|15318.9|15321.7|15319.9|15320.4|15318.9|225
1652785410000|2022-05-17 11:03:30|15319.4|15317.9|15317.4|15315.9|15320.4|15318.9|15317.4|15315.9|121
1652785420000|2022-05-17 11:03:40|15318.4|15316.9|15318.4|15316.9|15319.4|15317.9|15317.4|15315.9|72
1652785430000|2022-05-17 11:03:50|15318.7|15316.2|15318.4|15316.9|15319.4|15317.2|15318|15316.2|126
1652785440000|2022-05-17 11:04:00|||||||||128
1652785450000|2022-05-17 11:04:10|15317.4|15315.9|15317.4|15314.9|15317.4|15315.9|15316.4|15314.9|90
1652785460000|2022-05-17 11:04:20|15318.4|15315.9|15317.4|15315.9|15318.4|15316.9|15317.4|15315.9|43
1652785470000|2022-05-17 11:04:30|15316.4|15314.9|15316.4|15314.9|15317.4|15315.9|15316.4|15314.9|57
1652785480000|2022-05-17 11:04:40|15317.4|15315.9|15316.4|15314.9|15317.4|15315.9|15316.4|15314.9|45
1652785490000|2022-05-17 11:04:50|15317.4|15315.9|15316.4|15314.9|15317.4|15315.9|15316.4|15314.9|22
1652785500000|2022-05-17 11:05:00|15317.4|15315.2|15317.4|15315.9|15317.4|15315.9|15316.4|15314.9|43
1652785510000|2022-05-17 11:05:10|15317.6|15316.1|15317.4|15315.9|15318.4|15316.1|15316.4|15314.9|291
1652785520000|2022-05-17 11:05:20|15316.4|15314.9|15317.4|15315.9|15317.4|15315.9|15316.4|15314.9|14
1652785530000|2022-05-17 11:05:30|15318.4|15316.9|15320.4|15318.9|15320.4|15318.9|15318.4|15316.9|80
1652785540000|2022-05-17 11:05:40|15319.4|15317.9|15321.4|15319.9|15321.4|15319.9|15319.4|15317.9|163
1652785550000|2022-05-17 11:05:50|15322.4|15320.9|15321.4|15319.9|15322.4|15320.9|15321.4|15319.9|101
1652785560000|2022-05-17 11:06:00|15322.4|15320.9|15321.4|15319.9|15322.4|15320.9|15320.4|15317.9|70
1652785570000|2022-05-17 11:06:10|15321|15318.9|15321.4|15318.9|15321.4|15319.9|15320.4|15318.5|21
1652785580000|2022-05-17 11:06:20|15321|15319.9|15321.4|15319.9|15321.7|15319.9|15321|15318.9|9
1652785590000|2022-05-17 11:06:30|15322.4|15320.9|15322.4|15320.9|15323.4|15320.9|15322|15319.9|28
1652785600000|2022-05-17 11:06:40|15321.4|15319.9|15321.4|15319.9|15322.7|15320.9|15321.4|15319.9|331
1652785610000|2022-05-17 11:06:50|15322.4|15320.5|15323.4|15321.9|15324.1|15322.6|15322|15320.5|281
1652785620000|2022-05-17 11:07:00|||||||||7
1652785630000|2022-05-17 11:07:10|15324.4||15324.4||15324.4||15324.4||68
1652785640000|2022-05-17 11:07:20|15323.4||15323.4||15323.4||15323.4||147
1652785650000|2022-05-17 11:07:30|15324.4|15322.9|15325.4|15323.9|15325.4|15323.9|15324.4|15321.9|43
1652785660000|2022-05-17 11:07:40|15326.7|15325.2|15328.7|15327.2|15328.7|15327.2|15326.7|15325.2|131
1652785670000|2022-05-17 11:07:50|15329.7|15328.2|15328.7|15327.2|15330.1|15328.2|15328.7|15327.2|61
1652785680000|2022-05-17 11:08:00|15329.4|15326.9|15327.7|15326.2|15329.7|15328.2|15327.7|15326.2|53
1652785690000|2022-05-17 11:08:10|15328.7|15327.2|15327.7|15326.2|15328.7|15327.2|15326.7|15325.2|322
1652785700000|2022-05-17 11:08:20|||||||||1
1652785710000|2022-05-17 11:08:30|15326.7|15325.2|15327.7|15326.2|15327.7|15326.2|15326.7|15325.2|65
1652785720000|2022-05-17 11:08:40|15327.1|15325.2|15326.7|15325.2|15327.1|15326.2|15325.4|15323.9|19
1652785730000|2022-05-17 11:08:50|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|15323.4|15321.9|108
1652785740000|2022-05-17 11:09:00|15325.7|15323.2|15326.7|15325.2|15326.7|15325.2|15324.4|15322.9|163
1652785750000|2022-05-17 11:09:10|15327.4|15324.9|15327.7|15326.2|15327.7|15326.2|15326.7|15324.9|64
1652785760000|2022-05-17 11:09:20|15326.7|15325.2|15327.7|15326.2|15327.7|15326.2|15326.7|15325.2|18
1652785770000|2022-05-17 11:09:30|15327.5|15326|15327.7|15326.2|15328.7|15326.9|15326.7|15325.2|133
1652785780000|2022-05-17 11:09:40|||||||||2
1652785790000|2022-05-17 11:09:50|15326.7|15325.2|15327.7|15325.2|15327.7|15325.2|15326.7|15325.2|19
1652785800000|2022-05-17 11:10:00|15327.4|15325.9|15327.7|15326.2|15329.1|15327.2|15327.4|15325.9|26
1652785810000|2022-05-17 11:10:10|15326.7|15325.2|15330.7|15328.2|15330.7|15329.2|15326.7|15325.2|124
1652785820000|2022-05-17 11:10:20|15331.1|15329.2|15330.7|15329.2|15331.1|15329.2|15329.7|15328.2|59
1652785830000|2022-05-17 11:10:30|15331.7|15330.2|15327.7|15326.2|15331.7|15330.2|15327.7|15326.2|1905
1652785840000|2022-05-17 11:10:40|15327.5|15326|15329.7|15328.2|15330.7|15329.2|15326.7|15325.2|302
1652785850000|2022-05-17 11:10:50|15330.7|15329.2|15330.7|15329.2|15331.1|15329.2|15328.7|15327.2|387
1652785860000|2022-05-17 11:11:00|15331.7|15330.2|15329.7|15328.2|15331.7|15330.2|15329.7|15328.2|223
1652785870000|2022-05-17 11:11:10|15330.7|15329.2|15330.7|15329.2|15330.7|15329.2|15329.7|15327.9|166
1652785880000|2022-05-17 11:11:20|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|15330.7|15329.2|43
1652785890000|2022-05-17 11:11:30|15331|15329.5|15330.7|15329.2|15332.1|15330.2|15330.7|15329.2|147
1652785900000|2022-05-17 11:11:40|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|50
1652785910000|2022-05-17 11:11:50|15330.7|15327.2|15330.7|15329.2|15330.7|15329.2|15328.7|15327.2|233
1652785920000|2022-05-17 11:12:00|15330.4|15328.9|15329.7|15327.2|15330.4|15328.9|15328.7|15327.2|48
1652785930000|2022-05-17 11:12:10|15329.4|15328.2|15327.7|15326.2|15329.7|15328.2|15327.7|15326.2|225
1652785940000|2022-05-17 11:12:20|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|24
1652785950000|2022-05-17 11:12:30|15328|15326.5|15327.7|15326.2|15328|15326.5|15326.7|15325.2|93
1652785960000|2022-05-17 11:12:40|15326.7|15325.2|15323.4|15321.9|15326.7|15325.2|15323.4|15321.9|93
1652785970000|2022-05-17 11:12:50|||||||||16
1652785980000|2022-05-17 11:13:00|15324.4|15322.9|15324.4|15322.9|15324.4|15322.9|15323.4|15321.9|88
1652785990000|2022-05-17 11:13:10|15323.4|15321.9|15325.4|15323.9|15325.7|15323.9|15323.4|15321.9|108
1652786000000|2022-05-17 11:13:20|15326.7|15325.2|15325.4|15323.9|15326.7|15325.2|15324.4|15322.9|129
1652786010000|2022-05-17 11:13:30|15326.7|15325.2|15324.4|15322.9|15327.7|15326.2|15324.4|15322.9|69
1652786020000|2022-05-17 11:13:40|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|15324.4|15322.5|74
1652786030000|2022-05-17 11:13:50|15326.7|15325.2|15327.7|15326.2|15327.7|15326.2|15326.7|15325.2|82
1652786040000|2022-05-17 11:14:00|15326.7|15325.2|15326.7|15324.2|15326.7|15326.2|15326.4|15324.2|69
1652786050000|2022-05-17 11:14:10|15325.4|15323.9|15325.4|15323.9|15326.7|15325.2|15325.4|15323.9|83
1652786060000|2022-05-17 11:14:20|15324.4|15322.9|15322.4|15320.9|15324.4|15322.9|15322.4|15320.9|146
1652786070000|2022-05-17 11:14:30|15323.4|15321.9|15324.4|15322.9|15325.4|15323.6|15323.4|15321.9|444
1652786080000|2022-05-17 11:14:40|15323.4|15321.9|15323.4|15321.9|15324.4|15322.9|15323.4|15321.5|49
1652786090000|2022-05-17 11:14:50|15324.4|15322.9|15324.4|15322.9|15324.4|15322.9|15323.4|15321.9|249
1652786100000|2022-05-17 11:15:00|15325.4|15323.9|15325.4|15322.9|15325.4|15323.9|15324.4|15322.5|23
1652786110000|2022-05-17 11:15:10|15325|15323.5|15326.7|15325.2|15326.7|15325.2|15325|15323.5|10
1652786120000|2022-05-17 11:15:20|15327.7|15326.2|15325.4|15323.9|15327.7|15326.2|15324.4|15322.9|87
1652786130000|2022-05-17 11:15:30|15324.4|15322.9|15326.7|15325.2|15326.7|15325.2|15324.4|15322.9|137
1652786140000|2022-05-17 11:15:40|15325.4|15324.2|15326.7|15325.2|15326.7|15325.2|15325.4|15322.9|199
1652786150000|2022-05-17 11:15:50|15327.7|15326.2|15326.7|15325.2|15328.1|15326.2|15326.7|15325.2|8
1652786160000|2022-05-17 11:16:00|15327.7|15326.2|15327.7|15326.2|15328.7|15327.2|15326.7|15325.2|294
1652786170000|2022-05-17 11:16:10|15328.1|15325.2|15327.7|15325.2|15328.1|15326.2|15327.7|15325.2|41
1652786180000|2022-05-17 11:16:20|15326.7|15326.2|15326.7|15325.2|15326.7|15326.2|15326.7|15325.2|7
1652786190000|2022-05-17 11:16:30|15327.7|15326.2|15327.7|15326.2|15328.1|15326.2|15327.4|15325.2|25
1652786200000|2022-05-17 11:16:40|15328.7|15327.2|15327.7|15326.2|15328.7|15327.2|15327.7|15326.2|5
1652786210000|2022-05-17 11:16:50|15326.7|15325.2|15326.7|15325.2|15326.7|15325.2|15326.7|15325.2|15
1652786220000|2022-05-17 11:17:00|15326|15323.5|15328.7|15327.2|15328.7|15327.2|15325.4|15323.5|115
1652786230000|2022-05-17 11:17:10|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|32
1652786240000|2022-05-17 11:17:20|15330.7|15329.2|15329.7|15328.2|15330.7|15329.2|15328.7|15327.2|116
1652786260000|2022-05-17 11:17:40|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|15327.7|15325.9|745
1652786270000|2022-05-17 11:17:50|15327.7|15326.2|15327.7|15326.2|15329.7|15328.2|15327.7|15326.2|136
1652786280000|2022-05-17 11:18:00|15328.7|15327.2|15331.7|15330.2|15331.7|15330.2|15328.7|15327.2|98
1652786290000|2022-05-17 11:18:10|15332|15330.5|15332.7|15331.2|15333.7|15332.2|15332|15330.5|166
1652786300000|2022-05-17 11:18:20|15333.7|15332.2|15334.7|15333.2|15334.7|15333.2|15333.7|15332.2|70
1652786310000|2022-05-17 11:18:30|15333.7|15332.2|15333.7|15332.2|15334.7|15333.2|15333.7|15332.2|76
1652786320000|2022-05-17 11:18:40|15332.7|15331.2|15333.7|15332.2|15333.7|15332.2|15332.7|15331.2|50
1652786330000|2022-05-17 11:18:50|15332.7|15331.2|15331.7|15330.2|15333.7|15332.2|15331.7|15330.2|70
1652786340000|2022-05-17 11:19:00|15332.7|15331.2|15332.7|15330.2|15332.7|15331.2|15332|15330.2|72
1652786350000|2022-05-17 11:19:10|15332.4|15329.9|15331.7|15330.2|15332.7|15330.6|15331.7|15329.9|6
1652786360000|2022-05-17 11:19:20|15330.7|15329.2|15332.7|15331.2|15332.7|15331.2|15330.7|15329.2|365
1652786370000|2022-05-17 11:19:30|||||||||54
1652786380000|2022-05-17 11:19:40|15333.7|15332.2|15333.7|15332.2|15334.7|15333.2|15332.7|15331.2|181
1652786390000|2022-05-17 11:19:50|15334.5|15333|15334.7|15333.2|15334.7|15333.2|15334.5|15333|101
1652786400000|2022-05-17 11:20:00|15333.7|15332.2|15333.7|15332.2|15333.7|15332.2|15332.7|15330.9|49
1652786410000|2022-05-17 11:20:10|15334.7|15333.2|15333.7|15332.2|15334.7|15333.2|15333.7|15332.2|41
1652786420000|2022-05-17 11:20:20|15334|15332.5|15334.7|15333.2|15335.9|15334.4|15334|15332.5|157
1652786430000|2022-05-17 11:20:30|||||||||31
1652786440000|2022-05-17 11:20:40|15335.1|15333.6|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|31
1652786450000|2022-05-17 11:20:50|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15336.7|15335.2|179
1652786460000|2022-05-17 11:21:00|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15337.1|15335.6|79
1652786470000|2022-05-17 11:21:10|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|192
1652786480000|2022-05-17 11:21:20|15337.7|15335.6|15334.7|15333.2|15338.1|15336.6|15334.7|15333.2|88
1652786490000|2022-05-17 11:21:30|15336.1|15334.6|15337.1|15335.6|15337.5|15335.6|15336.1|15334.6|104
1652786500000|2022-05-17 11:21:40|||||||||1
1652786510000|2022-05-17 11:21:50|15338.1|15335.2|15338.1|15336.6|15338.1|15336.6|15337.1|15335.2|62
1652786520000|2022-05-17 11:22:00|15337.1|15335.6|15336.1|15334.6|15338.1|15336.6|15336.1|15334.6|35
1652786530000|2022-05-17 11:22:10|15334.7|15333.2|15334.7|15333.2|15334.7|15333.2|15334.7|15333.2|39
1652786540000|2022-05-17 11:22:20|||||||||23
1652786550000|2022-05-17 11:22:30|||||||||2
1652786560000|2022-05-17 11:22:40|15335|15333.5|15334.7|15333.2|15336.1|15334.6|15334.7|15333.2|80
1652786570000|2022-05-17 11:22:50|||||||||40
1652786580000|2022-05-17 11:23:00|15333.7|15332.2|15333.7|15332.2|15334.7|15333.2|15333.7|15332.2|61
1652786590000|2022-05-17 11:23:10|15334.7|15333.2|15336.1|15334.6|15337.1|15335.6|15334.7|15333.2|85
1652786600000|2022-05-17 11:23:20|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|26
1652786610000|2022-05-17 11:23:30|15336.1|15334.6|15338.1|15336.6|15338.1|15336.6|15336.1|15334.6|52
1652786620000|2022-05-17 11:23:40|15338.7|15337.2|15340.1|15338.6|15340.1|15338.6|15338.7|15337.2|88
1652786630000|2022-05-17 11:23:50|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|12
1652786640000|2022-05-17 11:24:00|15338.7|15336.2|15338.1|15336.6|15339.1|15337|15338.1|15336.2|38
1652786650000|2022-05-17 11:24:10|15338.4|15336.9|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|131
1652786660000|2022-05-17 11:24:20|15337.1|15335.6|15339.1|15337.6|15339.1|15337.6|15337.1|15335.6|228
1652786670000|2022-05-17 11:24:30|15340.1|15338.6|15340.1|15337.6|15342.1|15340.6|15340.1|15337.6|459
1652786680000|2022-05-17 11:24:40|15339.5|15338|15338.1|15336.6|15339.5|15338|15338.1|15336.6|89
1652786690000|2022-05-17 11:24:50|15337.9|15336.4|15337.1|15335.6|15337.9|15336.4|15337.1|15334.6|90
1652786700000|2022-05-17 11:25:00|||||||||55
1652786720000|2022-05-17 11:25:20|||||||||75
1652786730000|2022-05-17 11:25:30|15336.9|15335.4|15338.1|15336.6|15338.1|15336.6|15336.9|15335.4|119
1652786740000|2022-05-17 11:25:40|15337.7|15336.2|15336.1|15334.6|15338.1|15336.6|15334.7|15333.2|248
1652786750000|2022-05-17 11:25:50|15337.1|15334.9|15334.7|15333.2|15337.1|15334.9|15334.7|15333.2|172
1652786760000|2022-05-17 11:26:00|15335.1|15333.6|15337.1|15335.6|15337.1|15335.6|15334.7|15333.2|87
1652786770000|2022-05-17 11:26:10|15336.1|15334.6|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|232
1652786780000|2022-05-17 11:26:20|15336.1|15334.6|15340.1|15337.6|15340.1|15338.4|15336.1|15334.6|78
1652786790000|2022-05-17 11:26:30|15339.1|15337.9|15341.1|15338.6|15341.1|15339.6|15339.1|15337.9|170
1652786800000|2022-05-17 11:26:40|15340.7|15339.2|15341.1|15339.6|15342.5|15340.6|15340.1|15338.6|72
1652786810000|2022-05-17 11:26:50|15341.5|15340|15343.1|15341.6|15343.1|15341.6|15341.1|15339.6|56
1652786820000|2022-05-17 11:27:00|15342.1|15340.6|15344.5|15343|15345.5|15344|15342.1|15340.6|163
1652786830000|2022-05-17 11:27:10|15343.1|15341.6|15344.5|15343|15344.5|15343|15343.1|15341.6|80
1652786840000|2022-05-17 11:27:20|15343.1|15342|15344.5|15343|15344.5|15343|15342.1|15340.6|376
1652786850000|2022-05-17 11:27:30|15345.1|15343.6|15344.5|15343|15345.5|15343.6|15344.5|15343|834
1652786860000|2022-05-17 11:27:40|15345.1|15342.6|15343.1|15341.6|15345.5|15344|15343.1|15341.6|141
1652786870000|2022-05-17 11:27:50|15344.1|15342.6|15344.5|15343|15345.9|15343.4|15344.1|15342.6|250
1652786880000|2022-05-17 11:28:00|15343.5|15342|15344.5|15343|15344.5|15343|15343.1|15341.6|228
1652786890000|2022-05-17 11:28:10|15345.5|15344|15345.1|15343.6|15345.5|15344|15344.5|15343|59
1652786900000|2022-05-17 11:28:20|15344.1|15342.6|15344.1|15342.6|15345.1|15343.6|15344.1|15342.6|38
1652786910000|2022-05-17 11:28:30|15343.1|15341.6|15343.1|15341.6|15344.5|15342.6|15343.1|15341.2|146
1652786920000|2022-05-17 11:28:40|15342.7|15340.6|15343.1|15341.6|15343.1|15341.6|15342.7|15340.6|38
1652786930000|2022-05-17 11:28:50|15343.5|15341|15344.1|15342.6|15344.1|15342.6|15342.1|15340.6|117
1652786940000|2022-05-17 11:29:00|15343.9|15342.4|15345.1|15343.6|15345.1|15343.6|15343.9|15342.4|65
1652786950000|2022-05-17 11:29:10|15344.1|15342.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|19
1652786960000|2022-05-17 11:29:20|15344.1|15342.6|15345.1|15342.6|15345.1|15343.6|15344.1|15342.6|37
1652786970000|2022-05-17 11:29:30|15344.1|15343|15346.1|15344.6|15346.1|15344.6|15344.1|15343|43
1652786980000|2022-05-17 11:29:40||15343.6||15344.6||15344.6||15343.6|34
1652786990000|2022-05-17 11:29:50|15345.1|15343.6|15346.1|15344.6|15346.1|15344.6|15345.1|15343.6|34
1652787000000|2022-05-17 11:30:00|15345.1|15343.6|15346.9|15344.4|15346.9|15345.4|15345.1|15343.2|66
1652787010000|2022-05-17 11:30:10|15345.9|15343.4|15344.9|15343.4|15345.9|15343.4|15344.9|15343.4|16
1652787020000|2022-05-17 11:30:20|15343.1|15341.6|15345.5|15344|15345.5|15344|15342.1|15340.6|126
1652787030000|2022-05-17 11:30:30||15343||15344||15344||15343|67
1652787040000|2022-05-17 11:30:40|15344.5|15343|15345.5|15344|15345.5|15344|15344.5|15343|34
1652787050000|2022-05-17 11:30:50|15346.5|15345|15346.5|15345|15346.5|15345|15345.5|15344|91
1652787060000|2022-05-17 11:31:00|15347.5|15346|15347.9|15346.4|15347.9|15346.4|15346.5|15346|83
1652787070000|2022-05-17 11:31:10|15346.9|15345.4|15347.9|15346.4|15347.9|15346.4|15346.9|15345.4|141
1652787080000|2022-05-17 11:31:20|15346.9|15345.4|15345.9|15344.4|15346.9|15345.4|15344.9|15343.4|108
1652787090000|2022-05-17 11:31:30|15345.5|15344|15344.9|15343.4|15345.5|15344|15344.9|15343.4|71
1652787100000|2022-05-17 11:31:40|15343.9|15342.4|15344.5|15343|15344.5|15343.4|15342.1|15340.6|207
1652787110000|2022-05-17 11:31:50|15343.1|15341.6|15344.5|15343|15344.5|15343|15343.1|15341.6|66
1652787120000|2022-05-17 11:32:00|15345.5|15344|15345.5|15344|15346.5|15345|15345.5|15344|47
1652787130000|2022-05-17 11:32:10|15346.5|15345|15345.5|15344|15346.5|15345|15345.5|15344|72
1652787140000|2022-05-17 11:32:20|15346.1|15343.6|15345.5|15344|15346.5|15344|15345.5|15343.6|74
1652787150000|2022-05-17 11:32:30|15346.5|15345|15345.5|15344|15346.5|15345|15345.5|15344|47
1652787160000|2022-05-17 11:32:40|15346.5|15343.6|15346.5|15345|15347.5|15346|15345.5|15343.6|119
1652787170000|2022-05-17 11:32:50|15347.5|15346|15346.5|15345|15347.5|15346|15345.5|15344|193
1652787180000|2022-05-17 11:33:00|15345.5|15344|15346.5|15345|15346.5|15345|15345.5|15344|97
1652787190000|2022-05-17 11:33:10|15345.5|15344|15344.5|15343|15345.5|15344|15344.5|15343|39
1652787200000|2022-05-17 11:33:20|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|28
1652787210000|2022-05-17 11:33:30|15344.5|15343|15343.1|15340.6|15344.5|15343|15342.7|15340.6|145
1652787220000|2022-05-17 11:33:40|15342.7|15340.2|15341.1|15339.6|15343.1|15341.6|15341.1|15339.6|95
1652787230000|2022-05-17 11:33:50|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|109
1652787240000|2022-05-17 11:34:00|15343.1|15341.6|15343.1|15341.6|15344.5|15343|15343.1|15341.6|172
1652787250000|2022-05-17 11:34:10|15342.7|15340.6|15343.1|15341.6|15343.1|15341.6|15342.7|15340.6|0
1652787260000|2022-05-17 11:34:20|15344.5|15343|15345.5|15344|15345.5|15344|15344.5|15343|8
1652787270000|2022-05-17 11:34:30|15344.5|15343|15346.5|15345|15346.5|15345|15343.1|15341.6|360
1652787280000|2022-05-17 11:34:40|15346.1|15344.6|15344.5|15343|15346.5|15344.6|15343.1|15341.6|120
1652787290000|2022-05-17 11:34:50|15344.3|15342.8|15343.1|15341.6|15344.3|15342.8|15343.1|15341.6|34
1652787300000|2022-05-17 11:35:00|15342.7|15341.2|15343.1|15341.6|15343.1|15341.6|15342.7|15341.2|74
1652787310000|2022-05-17 11:35:10|15344.5|15343|15344.5|15343|15344.5|15343|15344.5|15343|25
1652787320000|2022-05-17 11:35:20|15345.5|15344|15345.5|15344|15345.5|15344|15344.5|15343|207
1652787330000|2022-05-17 11:35:30|15344.5|15343|15341.1|15339.6|15346.5|15344|15341.1|15339.6|192
1652787340000|2022-05-17 11:35:40|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|30
1652787350000|2022-05-17 11:35:50|15341.5|15339.6|15341.1|15339.6|15341.5|15340|15341.1|15339.6|14
1652787360000|2022-05-17 11:36:00|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|101
1652787370000|2022-05-17 11:36:10|15341.1|15339.6|15339.1|15337.6|15341.5|15339.6|15339.1|15337.2|96
1652787380000|2022-05-17 11:36:20|15340.1|15338.6|15340.1|15338.6|15341.1|15339.6|15339.1|15337.6|118
1652787390000|2022-05-17 11:36:30|15339.5|15338|15339.1|15337.6|15340.1|15338.6|15338.1|15336.6|215
1652787400000|2022-05-17 11:36:40|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|78
1652787410000|2022-05-17 11:36:50|15339.9|15338.4|15338.1|15336.6|15339.9|15338.4|15338.1|15336.6|464
1652787420000|2022-05-17 11:37:00|15337.1|15335.6|15338.1|15336.6|15339.1|15337.6|15337.1|15335.6|347
1652787430000|2022-05-17 11:37:10|15337.9|15336.4|15336.1|15334.6|15337.9|15336.4|15335.1|15333.2|304
1652787440000|2022-05-17 11:37:20|15337.1|15335.6|15337.1|15335.6|15337.5|15335.6|15337.1|15335|51
1652787450000|2022-05-17 11:37:30|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|101
1652787460000|2022-05-17 11:37:40|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|77
1652787470000|2022-05-17 11:37:50|15336.9|15335.4|15336.1|15334.6|15336.9|15335.4|15336.1|15334.6|19
1652787480000|2022-05-17 11:38:00|15336.5|15334|15335.1|15333.6|15336.5|15334.6|15335.1|15333.6|20
1652787490000|2022-05-17 11:38:10|15335.4|15333.9|15338.1|15336.6|15338.1|15336.6|15335.4|15333.9|102
1652787500000|2022-05-17 11:38:20|||||||||4
1652787510000|2022-05-17 11:38:30|15337.1|15335.6|15336.1|15334.6|15338.1|15336.6|15336.1|15334.6|104
1652787520000|2022-05-17 11:38:40|15336.4|15334.9|15336.1|15334.6|15338.1|15336.6|15336.1|15334.6|252
1652787530000|2022-05-17 11:38:50|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|88
1652787540000|2022-05-17 11:39:00|15336.1|15334.6|15337.1|15335.6|15337.5|15335.6|15336.1|15334.6|71
1652787550000|2022-05-17 11:39:10|15336.1|15334.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|102
1652787560000|2022-05-17 11:39:20|15336.1|15334.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|2
1652787570000|2022-05-17 11:39:30|15334.1|15332.6|15336.1|15334.6|15336.1|15334.6|15334.1|15332.6|91
1652787580000|2022-05-17 11:39:40|15337.1||15336.1||15337.1||15336.1||23
1652787590000|2022-05-17 11:39:50|15335.1|15333.6|15335.1|15333.6|15336.1|15334.6|15333.5|15332|119
1652787600000|2022-05-17 11:40:00|15334.9|15333.4|15334.1|15331.6|15334.9|15333.4|15333.1|15331.6|161
1652787610000|2022-05-17 11:40:10|15333.1||15333.1||15333.1||15333.1||56
1652787620000|2022-05-17 11:40:20|15332.9|15331.4|15333.1|15331.6|15333.1|15331.6|15332.1|15330.2|28
1652787630000|2022-05-17 11:40:30|15332.1|15330.6|15330.1|15328.6|15332.1|15330.6|15330.1|15328.6|75
1652787640000|2022-05-17 11:40:40|15331.1|15329.6|15329.1|15327.6|15331.1|15329.6|15329.1|15327.6|64
1652787650000|2022-05-17 11:40:50|15330.1|15328.2|15329.1|15327.6|15330.1|15328.6|15329.1|15327.6|77
1652787660000|2022-05-17 11:41:00|15328.1|15326.6|15329.1|15327.6|15329.1|15327.6|15328.1|15326.6|24
1652787670000|2022-05-17 11:41:10|15328.1|15326.6|15326.7|15325.2|15329.1|15327.2|15326.4|15323.9|46
1652787680000|2022-05-17 11:41:20|||||||||11
1652787690000|2022-05-17 11:41:30|||||||||1
1652787700000|2022-05-17 11:41:40|15325.7|15324.2|15326.7|15325.2|15326.7|15325.2|15325.4|15323.9|152
1652787710000|2022-05-17 11:41:50|15327.7|15323.9|15325.4|15323.9|15327.7|15323.9|15325.4|15323.9|45
1652787720000|2022-05-17 11:42:00|15325|15322.9|15325.4|15323.9|15325.4|15323.9|15325|15322.9|392
1652787730000|2022-05-17 11:42:10|15324.4|15322.9|15324.4|15322.9|15325.4|15322.9|15324.4|15322.9|95
1652787740000|2022-05-17 11:42:20|15324.7|15323.2|15325.4|15323.9|15325.4|15323.9|15324.4|15322.5|55
1652787750000|2022-05-17 11:42:30|15325|15323.5|15327.7|15326.2|15327.7|15326.2|15325|15322.9|203
1652787760000|2022-05-17 11:42:40|15328.7|15325.2|15326.4|15324.9|15328.7|15327.2|15326.4|15324.9|98
1652787770000|2022-05-17 11:42:50|15326.6|15325.1|15327.4|15325.9|15327.4|15325.9|15326.6|15325.1|23
1652787780000|2022-05-17 11:43:00|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|130
1652787790000|2022-05-17 11:43:10|15327.4|15325.9|15327.4|15325.9|15327.4|15325.9|15327.4|15325.9|6
1652787800000|2022-05-17 11:43:20|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|71
1652787810000|2022-05-17 11:43:30|15327.4|15325.9|15326.4|15324.9|15327.4|15325.9|15326.4|15324.9|98
1652787820000|2022-05-17 11:43:40|15326.7|15325.2|15327.4|15325.9|15327.7|15325.9|15326.7|15324.9|138
1652787830000|2022-05-17 11:43:50|15326.7|15324.9|15326.4|15323.9|15326.7|15325.2|15325.4|15323.9|35
1652787840000|2022-05-17 11:44:00|15325.4|15324.1|15326.4|15324.9|15326.4|15324.9|15325.4|15323.5|89
1652787850000|2022-05-17 11:44:10||15323.9||15324.9||15324.9||15323.9|274
1652787860000|2022-05-17 11:44:20|15325.4|15323.9|15326.4|15324.9|15326.4|15324.9|15325.4|15323.9|17
1652787870000|2022-05-17 11:44:30|||||||||2
1652787880000|2022-05-17 11:44:40|15325.4|15323.9|15326.4|15324.9|15326.4|15324.9|15325.4|15323.9|11
1652787890000|2022-05-17 11:44:50|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|676
1652787900000|2022-05-17 11:45:00|15324.4|15322.9|15324.4|15322.9|15324.4|15322.9|15324.4|15322.9|57
1652787910000|2022-05-17 11:45:10|15323.6|15322.1|15324.4|15322.9|15325.7|15323.9|15323.6|15322.1|131
1652787920000|2022-05-17 11:45:20|15323.4|15321.9|15324.4|15322.9|15325.4|15323.9|15323.4|15321.9|53
1652787930000|2022-05-17 11:45:30|15325.4|15323.2|15325.4|15322.9|15325.7|15323.9|15324.4|15322.9|39
1652787940000|2022-05-17 11:45:40|15324.7|15323.2|15324.4|15322.9|15325.4|15323.9|15324.4|15322.9|20
1652787950000|2022-05-17 11:45:50|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|15325.4|15322.9|5
1652787960000|2022-05-17 11:46:00|15325.6|15324.1|15327.4|15324.9|15327.4|15325.9|15325.6|15324.1|11
1652787970000|2022-05-17 11:46:10|15327|15325.5|15326.4|15323.9|15329.4|15327.9|15326.4|15323.9|316
1652787980000|2022-05-17 11:46:20|15325.4||15325.4||15326.4||15325.4||17
1652787990000|2022-05-17 11:46:30|15324.4|15322.9|15325.4|15323.9|15326.4|15323.9|15324.4|15322.9|48
1652788000000|2022-05-17 11:46:40|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|27
1652788010000|2022-05-17 11:46:50|15325.4|15323.9|15326.4|15324.9|15327.4|15325.9|15325.4|15323.9|143
1652788020000|2022-05-17 11:47:00|15327.4|15325.9|15326.4|15324.9|15327.4|15325.9|15326.4|15324.9|65
1652788030000|2022-05-17 11:47:10|15327.1|15325.6|15327.4|15325.9|15327.4|15325.9|15327.1|15325.6|63
1652788040000|2022-05-17 11:47:20|15329.4|15327.9|15330.4|15328.9|15331.4|15329.9|15329.4|15327.9|320
1652788050000|2022-05-17 11:47:30|15331.4|15329.9|15331.4|15329.9|15332.4|15330.9|15331.4|15329.3|133
1652788060000|2022-05-17 11:47:40|||||||||30
1652788070000|2022-05-17 11:47:50|15330.4|15328.9|15331.4|15329.9|15331.4|15329.9|15330.4|15328.9|29
1652788080000|2022-05-17 11:48:00|||||||||20
1652788090000|2022-05-17 11:48:10|15332.4|15330.9|15332.4|15330.9|15332.4|15330.9|15332.4|15330.9|25
1652788110000|2022-05-17 11:48:30|15331.4|15329.9|15332.4|15330.9|15332.4|15330.9|15331.4|15329.9|17
1652788120000|2022-05-17 11:48:40|15331.4|15329.9|15330.4|15328.9|15331.4|15329.9|15330.4|15328.9|391
1652788130000|2022-05-17 11:48:50|15330|15328.5|15330.4|15328.9|15330.4|15328.9|15329.4|15327.9|30
1652788150000|2022-05-17 11:49:10|15331.4|15329.9|15331.4|15329.9|15331.4|15329.9|15331.4|15329.9|136
1652788160000|2022-05-17 11:49:20|15332.4|15330.9|15332.4|15330.9|15332.8|15330.9|15332.4|15330.3|83
1652788170000|2022-05-17 11:49:30|15333.4|15331.9|15333.4|15331.9|15333.4|15331.9|15333.4|15331.9|28
1652788180000|2022-05-17 11:49:40|15333.1|15331.6|15333.4|15331.9|15333.4|15331.9|15332.4|15330.5|82
1652788190000|2022-05-17 11:49:50|||||||||55
1652788200000|2022-05-17 11:50:00|15332.8|15330.9|15331.4|15329.9|15332.8|15331.3|15331.4|15329.9|24
1652788210000|2022-05-17 11:50:10|15332.4|15330.9|15332.4|15330.9|15333.4|15331.9|15332.4|15330.9|56
1652788220000|2022-05-17 11:50:20|15333.4|15331.9|15332.4|15330.9|15333.4|15331.9|15332.4|15330.9|184
1652788230000|2022-05-17 11:50:30|15333.4|15331.9|15332.6|15331.1|15333.4|15331.9|15332.4|15330.9|92
1652788240000|2022-05-17 11:50:40|15333.4|15331.9|15334.4|15332.9|15334.4|15332.9|15333.4|15331.9|30
1652788250000|2022-05-17 11:50:50|15335.1|15333.6|15333.8|15332.3|15335.1|15333.6|15332.8|15331.3|199
1652788260000|2022-05-17 11:51:00|||||||||18
1652788270000|2022-05-17 11:51:10|15334.1|15331.6|15333.8|15331.3|15334.1|15332.3|15332.8|15331.3|228
1652788280000|2022-05-17 11:51:20|15332.8|15332.3|15333.8|15331.3|15333.8|15332.3|15332.8|15331.3|13
1652788290000|2022-05-17 11:51:30|15332.8|15331|15332.8|15331.3|15332.8|15331.3|15331.8|15330.3|6
1652788300000|2022-05-17 11:51:40|15332.1|15330.6|15332.8|15331.3|15332.8|15331.3|15331.8|15330.3|30
1652788310000|2022-05-17 11:51:50|||||||||23
1652788320000|2022-05-17 11:52:00|15333.4|15330.3|15334.8|15333.3|15334.8|15333.3|15333.4|15330.3|313
1652788330000|2022-05-17 11:52:10|15334.5|15333|15333.8|15332.3|15334.5|15333|15333.4|15331.3|50
1652788340000|2022-05-17 11:52:20|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331.3|53
1652788350000|2022-05-17 11:52:30|15332.8|15331.3|15333.8|15331.3|15333.8|15331.3|15332.8|15331.3|87
1652788360000|2022-05-17 11:52:40|15334.8|15332.3|15334.8|15332.3|15334.8|15333.3|15333.8|15332.3|25
1652788370000|2022-05-17 11:52:50|15333.8|15333.3|15333.8|15332.3|15335.1|15333.3|15333.8|15331.9|3
1652788380000|2022-05-17 11:53:00|15334.8|15333.3|15336.1|15334.6|15336.1|15334.6|15334.8|15333.3|95
1652788390000|2022-05-17 11:53:10|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|25
1652788400000|2022-05-17 11:53:20|15336.9|15335.4|15336.1|15334.6|15336.9|15335.4|15336.1|15334.6|53
1652788410000|2022-05-17 11:53:30|||||||||1
1652788420000|2022-05-17 11:53:40|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|12
1652788430000|2022-05-17 11:53:50|15336.1||15335.1||15336.1||15335.1||17
1652788440000|2022-05-17 11:54:00|15334.1|15332.6|15333.1|15331.6|15334.1|15332.6|15333.1|15331.6|9
1652788450000|2022-05-17 11:54:10|15333.5|15331|15332.1|15330.6|15333.5|15331.6|15332.1|15330.6|37
1652788460000|2022-05-17 11:54:20|15331.8|15330.3|15327.8|15326.3|15331.8|15330.3|15327.8|15326.3|29
1652788470000|2022-05-17 11:54:30|15326.8|15325.3|15328.8|15327.3|15328.8|15327.3|15326.8|15325.3|95
1652788480000|2022-05-17 11:54:40|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|46
1652788490000|2022-05-17 11:54:50|15329.5|15328|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|12
1652788500000|2022-05-17 11:55:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|257
1652788510000|2022-05-17 11:55:10|15329.8|15328.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|5
1652788520000|2022-05-17 11:55:20|15331.8|15330.3|15332.8|15330.3|15332.8|15331.3|15331.8|15329.3|8
1652788530000|2022-05-17 11:55:30|15332.4|15330.9|15333.8|15332.3|15334.8|15332.3|15332.4|15330.9|22
1652788540000|2022-05-17 11:55:40|15333.5|15332|15330.8|15329.3|15333.5|15332|15330.8|15329.3|64
1652788550000|2022-05-17 11:55:50|15330|15328.5|15329.8|15327.3|15330.1|15328.5|15328.8|15327.3|21
1652788560000|2022-05-17 11:56:00|15328.8||15328.8||15328.8||15328.8||2
1652788570000|2022-05-17 11:56:10|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|47
1652788580000|2022-05-17 11:56:20|15329.4|15327.9|15328.8|15327.3|15329.8|15327.9|15328.8|15327.3|4
1652788590000|2022-05-17 11:56:30|15329.1|15327.6|15327.8|15326.3|15329.8|15328.3|15326.8|15325.3|353
1652788600000|2022-05-17 11:56:40|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15327.8|15326.3|53
1652788610000|2022-05-17 11:56:50|15328.4|15326.3|15328.8|15327.3|15328.8|15327.3|15327.8|15326.3|111
1652788620000|2022-05-17 11:57:00|15329.8|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|25
1652788630000|2022-05-17 11:57:10|15329.4|15327.9|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|47
1652788640000|2022-05-17 11:57:20|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|11
1652788660000|2022-05-17 11:57:40|15331.8|15330.3|15330.8|15329.3|15331.8|15330.3|15330.8|15329.3|76
1652788670000|2022-05-17 11:57:50|||||||||11
1652788680000|2022-05-17 11:58:00|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|100
1652788690000|2022-05-17 11:58:10|15329.8|15328.3|15330.8|15329.3|15330.8|15329.3|15328.8|15327.3|89
1652788700000|2022-05-17 11:58:20|15329.8|15328.3|15331.8|15330.3|15331.8|15330.3|15329.8|15328.3|107
1652788710000|2022-05-17 11:58:30|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|83
1652788720000|2022-05-17 11:58:40|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15331.8|15329.3|28
1652788730000|2022-05-17 11:58:50|15331.4|15329.3|15331.8|15330.3|15332.1|15330.3|15331.4|15329.3|38
1652788740000|2022-05-17 11:59:00|||||||||11
1652788750000|2022-05-17 11:59:10|15332|15330.5|15331.8|15330.3|15332|15330.5|15331.8|15330.3|92
1652788760000|2022-05-17 11:59:20|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|53
1652788770000|2022-05-17 11:59:30|15331.8|15330.3|15331.8|15330.3|15332.1|15330.3|15331.1|15329.6|62
1652788790000|2022-05-17 11:59:50|15332.8|15331.3|15332.8|15330.3|15333.4|15331.9|15332.8|15330.3|140
1652788800000|2022-05-17 12:00:00|15331.8|15331.3|15331.1|15329.6|15332.8|15331.3|15331.1|15329.6|50
1652788810000|2022-05-17 12:00:10|15331.5|15330|15328.8|15327.3|15331.5|15330|15328.8|15327.3|108
1652788820000|2022-05-17 12:00:20|15327.8|15326.3|15328.1|15326.6|15328.1|15326.6|15327.8|15326.3|5
1652788830000|2022-05-17 12:00:30|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|42
1652788840000|2022-05-17 12:00:40|15330.1|15328.6|15330.1|15327.6|15330.1|15328.6|15329.1|15327.6|23
1652788850000|2022-05-17 12:00:50|15329.8|15328.3|15330.1|15328.6|15330.1|15328.6|15329.1|15327.6|49
1652788860000|2022-05-17 12:01:00|15331.1|15329|15331.1|15329.6|15331.5|15330|15330.1|15328.6|71
1652788870000|2022-05-17 12:01:10|15332.8|15330.3|15333.1|15331.6|15333.5|15331.6|15332.8|15330.3|14
1652788880000|2022-05-17 12:01:20|15333.4|15331.9|15336.1|15334.6|15336.1|15334.6|15333.4|15331.9|103
1652788890000|2022-05-17 12:01:30|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15336.1|15335.6|134
1652788900000|2022-05-17 12:01:40|15338.1|15336.6|15340.1|15338.6|15340.5|15338.6|15338.1|15336.6|214
1652788910000|2022-05-17 12:01:50|15339.5|15337.6|15339.1|15337.6|15339.5|15338.6|15339.1|15337.6|85
1652788920000|2022-05-17 12:02:00|15338.9|15337.4|15337.1|15335.6|15338.9|15337.4|15337.1|15335.6|91
1652788930000|2022-05-17 12:02:10|15336.4|15334.9|15337.1|15335.6|15338.1|15336|15336.4|15334.9|51
1652788940000|2022-05-17 12:02:20|15338.1|15336.6|15337.1|15335.6|15338.5|15336.6|15337.1|15335.6|189
1652788960000|2022-05-17 12:02:40|15338.1|15336.6|15340.1|15338.6|15340.5|15338.6|15338.1|15336.6|140
1652788970000|2022-05-17 12:02:50|15341.1|15339.6|15341.1|15339.6|15342.5|15340.6|15340.1|15338.3|269
1652788980000|2022-05-17 12:03:00|15340.9|15339.4|15340.1|15338.6|15340.9|15339.4|15339.1|15337.3|116
1652788990000|2022-05-17 12:03:10|15341.1|15339.6|15340.1|15338.6|15341.1|15339.6|15339.4|15337.9|10
1652789000000|2022-05-17 12:03:20|15341.1|15339.6|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|16
1652789010000|2022-05-17 12:03:30|15339.1|15337.6|15340.1|15338.6|15341.1|15339.6|15339.1|15337.6|79
1652789020000|2022-05-17 12:03:40|15339.1|15337.6|15338.1|15336.6|15339.5|15337.6|15338.1|15336.6|34
1652789030000|2022-05-17 12:03:50|15338.5|15336|15338.1|15336.6|15339.5|15337|15337.8|15335.6|26
1652789040000|2022-05-17 12:04:00|||||||||27
1652789050000|2022-05-17 12:04:10|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|22
1652789060000|2022-05-17 12:04:20|15338.5|15337|15338.1|15336.6|15339.5|15337|15337.1|15335.3|128
1652789070000|2022-05-17 12:04:30|15337.8|15335.6|15338.1|15336.6|15338.1|15336.6|15337.8|15335.6|5
1652789080000|2022-05-17 12:04:40|15339.1|15337.6|15339.1|15337.6|15340.5|15338.6|15339.1|15337.6|69
1652789100000|2022-05-17 12:05:00|15338.1|15336.6|15340.1|15338.6|15340.1|15338.6|15338.1|15336.6|17
1652789110000|2022-05-17 12:05:10|15340.4|15338.9|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|143
1652789120000|2022-05-17 12:05:20|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|41
1652789130000|2022-05-17 12:05:30|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|148
1652789140000|2022-05-17 12:05:40|||||||||1
1652789150000|2022-05-17 12:05:50|15340.1|15338.6|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|78
1652789160000|2022-05-17 12:06:00|||||||||24
1652789170000|2022-05-17 12:06:10|||||||||1
1652789180000|2022-05-17 12:06:20|15341.1|15339.6|15342.1|15340.6|15343.1|15341|15341.1|15339.6|82
1652789190000|2022-05-17 12:06:30|15342.4|15340.9|15342.1|15340.6|15343.1|15341.6|15342.1|15340.3|79
1652789200000|2022-05-17 12:06:40|||||||||14
1652789210000|2022-05-17 12:06:50|15343.1|15341.3|15345.1|15343.6|15345.9|15344.4|15342.8|15341.3|335
1652789220000|2022-05-17 12:07:00|15346.1|15344.6|15345.5|15344|15346.1|15344.6|15345.5|15343.6|132
1652789230000|2022-05-17 12:07:10|15345.1|15343.6|15346.1|15344.6|15346.1|15344.6|15345.1|15343.3|59
1652789240000|2022-05-17 12:07:20|15345.1|15343.6|15345.1|15342.6|15345.1|15343.6|15344.1|15342|48
1652789250000|2022-05-17 12:07:30|15344.8|15343.3|15346.9|15345.4|15346.9|15345.4|15344.8|15343.3|49
1652789260000|2022-05-17 12:07:40|15347.9|15346.4|15345.5|15344|15347.9|15346.4|15345.5|15344|161
1652789270000|2022-05-17 12:07:50|15344.5|15343|15344.5|15343|15344.5|15343|15344.5|15343|13
1652789280000|2022-05-17 12:08:00|15343.1|15341.6|15342.1|15340.6|15344.9|15343|15342.1|15340.6|37
1652789290000|2022-05-17 12:08:10|15343.1|15341.6|15342.1|15340.6|15343.1|15341.6|15342.1|15340.6|4
1652789300000|2022-05-17 12:08:20|15343.1|15341.3|15342.5|15341|15343.1|15341.6|15342.1|15340.6|43
1652789310000|2022-05-17 12:08:30|15343.1|15340.6|15344.5|15343|15344.5|15343|15341.1|15339.6|120
1652789320000|2022-05-17 12:08:40|15345.1|15343.6|15345.5|15344|15345.5|15344|15344.5|15343|20
1652789330000|2022-05-17 12:08:50|15344.5|15343|15345.5|15343|15345.5|15344|15344.5|15342|122
1652789340000|2022-05-17 12:09:00|15344.9|15344|15344.5|15343|15345.9|15344|15343.1|15341.6|144
1652789350000|2022-05-17 12:09:10|15344.3|15342.8|15344.5|15343|15344.5|15343|15344.3|15342.8|11
1652789360000|2022-05-17 12:09:20|15343.9|15342|15343.1|15341.6|15343.9|15342.4|15343.1|15341.6|411
1652789380000|2022-05-17 12:09:40|15342.1|15340.6|15340.1|15338.6|15342.1|15340.6|15340.1|15338.6|205
1652789390000|2022-05-17 12:09:50|||||||||12
1652789400000|2022-05-17 12:10:00|15339.1|15337.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|105
1652789410000|2022-05-17 12:10:10|15341.1|15339.6|15341.1|15339.6|15342.1|15340.6|15340.1|15338.6|180
1652789420000|2022-05-17 12:10:20|15340.1|15338.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|154
1652789430000|2022-05-17 12:10:30|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|94
1652789440000|2022-05-17 12:10:40|15341.1|15339.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.3|51
1652789450000|2022-05-17 12:10:50|15341.1|15339.6|15343.1|15341.6|15344.5|15343|15341.1|15339.6|121
1652789460000|2022-05-17 12:11:00|15343.8|15342.3|15343.1|15341.6|15344.5|15343|15343.1|15341.6|177
1652789470000|2022-05-17 12:11:10|15342.1|15340.6|15340.1|15338.6|15342.5|15340.6|15339.1|15337.6|116
1652789480000|2022-05-17 12:11:20|15339.9|15338.4|15339.1|15337.6|15339.9|15338.4|15339.1|15337.6|104
1652789490000|2022-05-17 12:11:30|15338.1|15336.6|15337.9|15336.4|15338.1|15336.6|15337.1|15335.6|127
1652789500000|2022-05-17 12:11:40|15337.4|15335.9|15339.1|15337.6|15339.1|15337.6|15337.1|15335.6|157
1652789510000|2022-05-17 12:11:50|15339.5|15338|15341.1|15338.6|15341.1|15338.6|15339.1|15337.6|89
1652789520000|2022-05-17 12:12:00|15340.1|15339.6|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|52
1652789530000|2022-05-17 12:12:10|15340.8|15338.3|15341.1|15339.6|15341.1|15339.6|15340.1|15338.3|187
1652789540000|2022-05-17 12:12:20|||||||||4
1652789550000|2022-05-17 12:12:30|15341.4|15339.9|15342.1|15340.6|15342.1|15340.6|15341.4|15339.9|112
1652789560000|2022-05-17 12:12:40|||||||||14
1652789570000|2022-05-17 12:12:50|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|57
1652789580000|2022-05-17 12:13:00|15340.1|15338.6|15339.1|15337.6|15341.1|15338.6|15339.1|15336.6|42
1652789590000|2022-05-17 12:13:10|15340.1|15338.6|15339.1|15337.6|15340.1|15338.6|15339.1|15337.6|77
1652789600000|2022-05-17 12:13:20|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|51
1652789610000|2022-05-17 12:13:30|15339.5|15337.6|15339.5|15338|15340.1|15338.6|15339.1|15337.6|39
1652789620000|2022-05-17 12:13:40|15340.1|15337.6|15338.1|15336.6|15340.1|15338.6|15338.1|15335.6|55
1652789630000|2022-05-17 12:13:50|15337.8|15336.3|15338.1|15336.6|15339.1|15337.6|15337.8|15336.3|85
1652789640000|2022-05-17 12:14:00|15337.5|15336|15337.1|15335.6|15337.9|15336.4|15336.1|15334.6|74
1652789650000|2022-05-17 12:14:10|15336.8|15334.6|15336.1|15334.6|15337.1|15335.6|15336.1|15334.6|28
1652789660000|2022-05-17 12:14:20|15335.1|15333.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|846
1652789670000|2022-05-17 12:14:30|15334.5|15332.6|15336.5|15334|15336.5|15334.6|15334.1|15332.6|165
1652789680000|2022-05-17 12:14:40|15336.1|15333.6|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|11
1652789690000|2022-05-17 12:14:50|15337.5|15335|15336.1|15334.6|15337.5|15335.6|15336.1|15334.6|25
1652789700000|2022-05-17 12:15:00|15336.4|15334.9|15336.1|15334.6|15337.1|15335.6|15335.1|15333.6|248
1652789710000|2022-05-17 12:15:10|||||||||6
1652789720000|2022-05-17 12:15:20|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|16
1652789730000|2022-05-17 12:15:30|15334.1|15332.6|15335.1|15333.6|15336.1|15334|15334.1|15332.3|62
1652789750000|2022-05-17 12:15:50|15334.1|15332.6|15335.1|15333.6|15335.1|15333.6|15334.1|15332.6|51
1652789760000|2022-05-17 12:16:00|15336.1|15334.6|15335.1|15333.6|15336.1|15334.6|15334.1|15332.3|103
1652789770000|2022-05-17 12:16:10|15334.8|15332.6|15335.1|15333.6|15335.5|15334|15334.8|15332.6|64
1652789790000|2022-05-17 12:16:30|15334.1|15332.6|15336.1|15334.6|15336.1|15334.6|15334.1|15332.3|91
1652789800000|2022-05-17 12:16:40|15338.1|15336.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|17
1652789810000|2022-05-17 12:16:50|15340.1|15338.6|15338.1|15336.6|15340.1|15338.6|15338.1|15336.6|20
1652789820000|2022-05-17 12:17:00|15339.1|15337.6|15339.1|15337.6|15339.5|15337.9|15338.1|15336.6|122
1652789830000|2022-05-17 12:17:10|15339.8|15337.3|15340.1|15338.6|15341.1|15339.6|15339.8|15337.3|35
1652789840000|2022-05-17 12:17:20|15340.9|15339.4|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|100
1652789850000|2022-05-17 12:17:30|15342.1|15340.6|15342.1|15340.6|15343.1|15341.6|15342.1|15340.6|48
1652789860000|2022-05-17 12:17:40|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|102
1652789870000|2022-05-17 12:17:50|15343.5|15342|15341.1|15339.6|15344.5|15342.6|15341.1|15339.6|72
1652789880000|2022-05-17 12:18:00|15340.1|15338.6|15337.1|15335.6|15340.1|15338.6|15337.1|15335.6|40
1652789890000|2022-05-17 12:18:10|15337.9|15336.4|15338.1|15336.6|15338.5|15336.6|15337.1|15335.3|164
1652789900000|2022-05-17 12:18:20|15337.8|15335.6|15338.1|15335.6|15338.1|15336.6|15337.1|15335.3|74
1652789910000|2022-05-17 12:18:30|15337.1||15337.1||15337.1||15337.1||380
1652789920000|2022-05-17 12:18:40|||||||||545
1652789930000|2022-05-17 12:18:50|15338.1|15336.6|15337.1|15335.6|15339.1|15337.6|15337.1|15335.6|363
1652789940000|2022-05-17 12:19:00|15337.5|15336|15338.1|15336.6|15338.1|15336.6|15337.1|15335.3|569
1652789950000|2022-05-17 12:19:10|15339.8|15338.3|15339.1|15337.6|15339.8|15338.3|15339.1|15337.6|350
1652789960000|2022-05-17 12:19:20|15340|15337.5|15341.1|15339.6|15341.1|15339.6|15340|15337.5|75
1652789970000|2022-05-17 12:19:30|15340.1|15338.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|349
1652789980000|2022-05-17 12:19:40|15341.5|15340|15342.1|15340.6|15343.5|15341.6|15341.1|15339.6|86
1652789990000|2022-05-17 12:19:50|15343.1|15341.3|15344.1|15342.6|15344.1|15342.6|15342.8|15341.3|127
1652790000000|2022-05-17 12:20:00|15344.4|15342.9|15343.1|15341.6|15345.1|15343.6|15343.1|15340.6|411
1652790010000|2022-05-17 12:20:10|15343.4|15341.9|15342.1|15340.6|15346.1|15344.6|15342.1|15340.6|307
1652790020000|2022-05-17 12:20:20|15343.1|15341.6|15343.1|15341.6|15344.5|15342.6|15342.1|15340.6|118
1652790030000|2022-05-17 12:20:30|15344.1|15342.6|15343.1|15341.6|15344.5|15342.6|15340.1|15338.6|244
1652790040000|2022-05-17 12:20:40|15342.8|15341.3|15341.1|15339.6|15343.1|15341.6|15341.1|15338.6|114
1652790050000|2022-05-17 12:20:50|15340.4|15338.9|15339.1|15337.6|15341.1|15339|15339.1|15337.6|92
1652790060000|2022-05-17 12:21:00|15338.1|15336.6|15336.1|15334.6|15339.1|15337.6|15336.1|15334.6|65
1652790070000|2022-05-17 12:21:10|15336.8|15334.3|15338.1|15336.6|15338.1|15336.6|15336.8|15334.3|111
1652790080000|2022-05-17 12:21:20|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15337.1|15335.6|204
1652790090000|2022-05-17 12:21:30|15338.4|15336.9|15338.1|15336.6|15339.1|15337.6|15337.1|15335.6|282
1652790100000|2022-05-17 12:21:40|15339.1|15337.6|15339.1|15336.6|15339.5|15337.6|15338.1|15336.6|156
1652790110000|2022-05-17 12:21:50|15338.5|15337|15340.1|15338.6|15340.5|15338.6|15338.1|15336|317
1652790120000|2022-05-17 12:22:00|15340.5|15338|15340.1|15337.6|15340.5|15338.6|15339.4|15337.6|187
1652790130000|2022-05-17 12:22:10|15339.1|15338.6|15339.1|15337.6|15340.1|15338.6|15339.1|15337.6|370
1652790140000|2022-05-17 12:22:20|15338.1|15336.6|15341.1|15339.6|15341.1|15339.6|15338.1|15336.6|246
1652790150000|2022-05-17 12:22:30|15340.9|15339.4|15344.1|15342.6|15344.1|15342.6|15340.9|15339.4|381
1652790160000|2022-05-17 12:22:40|15343.1|15341.6|15346.1|15344.6|15346.5|15344.6|15343.1|15341.6|198
1652790170000|2022-05-17 12:22:50|15346.8|15344.3|15346.1|15344.6|15347.1|15345.6|15344.1|15342.6|797
1652790180000|2022-05-17 12:23:00|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|84
1652790190000|2022-05-17 12:23:10|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|76
1652790200000|2022-05-17 12:23:20|15345.1|15343.6|15345.5|15344|15345.5|15344|15345.1|15343.6|127
1652790210000|2022-05-17 12:23:30|15346.5|15345|15345.5|15344|15346.5|15345|15345.5|15344|196
1652790220000|2022-05-17 12:23:40|15346.5|15345|15348.5|15347|15348.5|15347|15346.5|15345|563
1652790230000|2022-05-17 12:23:50|15349.5|15348|15349.5|15348|15349.9|15348|15348.5|15347|264
1652790240000|2022-05-17 12:24:00|15348.5|15347|15349.5|15348|15350.5|15349|15348.5|15347|320
1652790250000|2022-05-17 12:24:10|15350.3|15348.8|15348.9|15347.4|15350.3|15348.8|15348.9|15347|189
1652790260000|2022-05-17 12:24:20|15348.5|15347|15349.9|15348.4|15349.9|15348.4|15348.5|15347|128
1652790270000|2022-05-17 12:24:30|15349.7|15348.2|15350.9|15349.4|15351.1|15349.6|15349.1|15347.6|754
1652790280000|2022-05-17 12:24:40|15348.9|15347.4|15346.9|15345.4|15348.9|15347.4|15346.9|15345.4|84
1652790290000|2022-05-17 12:24:50|15345.9|15344.4|15349.9|15348.4|15350.9|15348.4|15345.9|15344.4|67
1652790300000|2022-05-17 12:25:00|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|15349.9|15348.4|83
1652790310000|2022-05-17 12:25:10|15351.7|15350.2|15349.9|15348.4|15351.7|15350.2|15349.9|15348.4|15
1652790320000|2022-05-17 12:25:20|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|110
1652790330000|2022-05-17 12:25:30|15350.9|15349.4|15352.9|15351.4|15352.9|15351.4|15349.9|15348.4|346
1652790340000|2022-05-17 12:25:40|15353.3|15350.8|15352.9|15351.4|15353.3|15351.4|15351.9|15350.4|78
1652790350000|2022-05-17 12:25:50|15351.9|15350.4|15353.9|15352.4|15354.9|15352.4|15351.9|15350.4|167
1652790360000|2022-05-17 12:26:00|15352.9|15351.4|15354.9|15353.4|15354.9|15353.4|15351.9|15350.4|359
1652790370000|2022-05-17 12:26:10|15353.9|15352.4|15351.9|15350.4|15353.9|15353.4|15351.9|15350.4|76
1652790380000|2022-05-17 12:26:20|15350.9|15349.4|15350.9|15349.4|15351.7|15350.2|15350.1|15348.6|193
1652790390000|2022-05-17 12:26:30|15352.7|15351.2|15359.9|15358.4|15359.9|15358.4|15352.7|15351.2|1818
1652790400000|2022-05-17 12:26:40|15359.1|15357.6|15355.9|15354.4|15359.9|15358.4|15355.9|15354.4|526
1652790410000|2022-05-17 12:26:50|15353.9|15352.4|15351.9|15350.4|15354.9|15353.4|15351.9|15350.4|288
1652790420000|2022-05-17 12:27:00|15351.7|15350.2|15349.9|15348.4|15351.9|15350.2|15348.9|15347.4|955
1652790430000|2022-05-17 12:27:10|15348.9|15347.4|15344.9|15343.4|15348.9|15347.4|15344.9|15343.4|221
1652790440000|2022-05-17 12:27:20|15345.1|15343.6|15344.9|15343.4|15345.9|15344.4|15343.1|15341.6|442
1652790450000|2022-05-17 12:27:30|15345.1|15343.6|15344.9|15343.4|15345.9|15344.4|15344.9|15343.4|204
1652790460000|2022-05-17 12:27:40|15345.9|15344.4|15343.1|15341.6|15345.9|15344.4|15343.1|15341.6|498
1652790470000|2022-05-17 12:27:50|15342.1|15340.6|15342.1|15340.6|15343.1|15341.6|15342.1|15340.6|71
1652790480000|2022-05-17 12:28:00|15343.1|15341.6|15343.1|15341.6|15343.5|15341.6|15341.1|15339.3|339
1652790490000|2022-05-17 12:28:10|15341.8|15340.3|15343.1|15340.6|15343.1|15341.6|15341.1|15339.6|326
1652790500000|2022-05-17 12:28:20|15342.8|15341.3|15340.1|15338.6|15343.1|15341.6|15340.1|15338.6|688
1652790510000|2022-05-17 12:28:30|15339.8|15337.6|15340.1|15338.6|15340.1|15338.6|15338.1|15336.6|137
1652790520000|2022-05-17 12:28:40|15341.1|15338.3|15342.1|15339.6|15342.1|15339.6|15340.1|15338.3|74
1652790530000|2022-05-17 12:28:50|15341.8|15340.3|15342.1|15339.6|15343.1|15341.6|15341.8|15339.6|141
1652790540000|2022-05-17 12:29:00|15343.1|15340.3|15344.5|15342|15344.5|15343|15342.8|15340.3|113
1652790550000|2022-05-17 12:29:10|15345|15343|15344.5|15343|15345|15343|15344.5|15342|33
1652790560000|2022-05-17 12:29:20|15344.1|15342.6|15343.1|15341.6|15344.5|15343|15343.1|15341.6|342
1652790570000|2022-05-17 12:29:30|15342.1|15340.6|15341.1|15339.6|15342.5|15341|15341.1|15339.3|74
1652790580000|2022-05-17 12:29:40|15340.5|15338.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|70
1652790590000|2022-05-17 12:29:50|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|117
1652790600000|2022-05-17 12:30:00|15342.5|15340|15340.1|15338.6|15342.5|15340.6|15340.1|15338.6|220
1652790610000|2022-05-17 12:30:10|15340.4|15338.9|15340.1|15338.6|15342.1|15340.6|15340.1|15338.6|79
1652790620000|2022-05-17 12:30:20|15339.1|15337.6|15336.1|15334.6|15340.1|15338.6|15333.8|15331.6|262
1652790630000|2022-05-17 12:30:30|15337.1|15335.6|15334.1|15332.6|15338.1|15336.6|15334.1|15332.6|288
1652790640000|2022-05-17 12:30:40|15335.1|15332.4|15329.1|15327.6|15335.1|15332.4|15329.1|15327.6|369
1652790650000|2022-05-17 12:30:50|15328.8|15327.3|15326.8|15325.3|15329.1|15327.6|15325.4|15323.9|195
1652790660000|2022-05-17 12:31:00|15325.8|15324.3|15324.4|15322.9|15325.8|15324.3|15322.4|15320.9|473
1652790670000|2022-05-17 12:31:10|15323.4|15321.9|15321.4|15319.9|15323.4|15321.9|15321.4|15319.9|214
1652790680000|2022-05-17 12:31:20|15320.4|15318.9|15320.4|15318.9|15321.4|15319.9|15319.6|15318.1|309
1652790690000|2022-05-17 12:31:30|15319.4|15317.9|15318.4|15316.9|15319.4|15317.9|15318.4|15316.9|124
1652790700000|2022-05-17 12:31:40|15317.4|15315.9|15316.4|15314.9|15319.4|15317.9|15315|15312.9|219
1652790710000|2022-05-17 12:31:50|15315.4|15313.9|15315.4|15313.9|15317.4|15315.9|15315.4|15313.9|228
1652790720000|2022-05-17 12:32:00|15314.4|15312.9|15317.4|15315.9|15317.4|15315.9|15314.4|15312.9|381
1652790730000|2022-05-17 12:32:10|15317.8|15315.3|15317.4|15315.9|15319.4|15316.9|15316.4|15314.4|223
1652790740000|2022-05-17 12:32:20|15317.1|15315.6|15317.4|15315.9|15317.8|15315.9|15315.4|15313.9|192
1652790750000|2022-05-17 12:32:30|15316.8|15314.9|15315.4|15313.9|15317.4|15315.9|15314.4|15312.5|302
1652790760000|2022-05-17 12:32:40|15314.4|15312.9|15313.4|15311.9|15315.6|15314.1|15313.4|15311.9|452
1652790770000|2022-05-17 12:32:50|15313.1|15311.6|15312.4|15310.9|15314.4|15312.9|15312.4|15310.5|325
1652790780000|2022-05-17 12:33:00|15312.8|15311.3|15315.4|15313.9|15316.4|15314.9|15312.4|15310.9|240
1652790790000|2022-05-17 12:33:10|15315|15313.5|15312|15310.5|15315|15313.5|15312|15310.5|404
1652790800000|2022-05-17 12:33:20|15312.2|15310.7|15308.6|15307.1|15313|15311.5|15308.6|15307.1|173
1652790810000|2022-05-17 12:33:30|15307.6|15306.1|15308.6|15306.1|15308.6|15307.1|15307.6|15306.1|475
1652790820000|2022-05-17 12:33:40|15309.6|15307.1|15315.6|15314.1|15316.6|15315.1|15309.6|15307.1|272
1652790830000|2022-05-17 12:33:50|15315|15313.1|15317.6|15316.1|15317.6|15316.1|15314.6|15313.1|265
1652790840000|2022-05-17 12:34:00|15318|15316.5|15316.4|15314.9|15320.4|15318.5|15316.4|15314.5|485
1652790850000|2022-05-17 12:34:10|15316|15314.5|15319|15317.5|15320|15318.5|15316|15314.5|299
1652790860000|2022-05-17 12:34:20|15318.6|15316.1|15320|15318.5|15320|15318.5|15318|15316.1|760
1652790870000|2022-05-17 12:34:30|15320.6|15318.1|15321.4|15319.9|15321.4|15319.9|15317|15315.5|451
1652790880000|2022-05-17 12:34:40|15322.4|15320.9|15324.4|15322.9|15324.4|15322.9|15321.4|15319.9|185
1652790890000|2022-05-17 12:34:50|15325.4|15323.9|15324.4|15322.9|15325.8|15323.9|15324.4|15322.5|72
1652790900000|2022-05-17 12:35:00|15323.4|15321.9|15321.8|15320.3|15324.4|15322.9|15321.4|15319.5|249
1652790910000|2022-05-17 12:35:10|15321.4|15319.9|15323.4|15321.9|15325.8|15323.9|15321.4|15319.9|238
1652790920000|2022-05-17 12:35:20|15323.1|15321.6|15321.4|15319.9|15324.4|15322.9|15321.4|15319.9|165
1652790930000|2022-05-17 12:35:30|15322.4|15320.9|15325.4|15323.9|15326.4|15324.9|15322.4|15320.9|413
1652790940000|2022-05-17 12:35:40|15324.6|15323.1|15327.4|15325.9|15327.4|15325.9|15324.4|15322.9|228
1652790950000|2022-05-17 12:35:50|15325.4|15323.9|15326.4|15323.9|15326.4|15324.9|15323.4|15321.9|81
1652790960000|2022-05-17 12:36:00|15325.4|15324.9|15323.4|15321.9|15325.4|15324.9|15323.4|15321.9|170
1652790970000|2022-05-17 12:36:10|15324.4|15322.9|15323.8|15322.3|15324.8|15323.3|15323.4|15320.9|106
1652790980000|2022-05-17 12:36:20|15324.4|15322.9|15321.4|15319.9|15325.4|15322.9|15321.4|15319.9|105
1652790990000|2022-05-17 12:36:30|15320.8|15319.3|15324.4|15322.9|15324.4|15322.9|15320.8|15319.3|437
1652791000000|2022-05-17 12:36:40|15323.4|15321.9|15322.4|15320.9|15324.2|15321.9|15322|15319.9|112
1652791010000|2022-05-17 12:36:50|15323.4|15321.9|15319.4|15317.9|15324.4|15322.9|15319.4|15317.9|269
1652791020000|2022-05-17 12:37:00|15320.4|15317.5|15317|15315.5|15320.4|15317.5|15317|15315.5|162
1652791030000|2022-05-17 12:37:10|15318|15316.5|15319|15317.5|15319|15317.5|15316|15314.5|162
1652791040000|2022-05-17 12:37:20|15320|15318.1|15319|15317.5|15321|15318.5|15318|15316.5|91
1652791050000|2022-05-17 12:37:30|15320|15318.5|15320|15318.5|15321.8|15319.9|15320|15318.5|58
1652791060000|2022-05-17 12:37:40|15321.4|15319.9|15320|15318.5|15323.4|15321.9|15320|15318.5|563
1652791070000|2022-05-17 12:37:50|15319|15317.5|15313|15311.5|15319|15317.5|15312|15310.1|327
1652791080000|2022-05-17 12:38:00|15315|15313.5|15317|15315.5|15319|15317.5|15314|15312.5|348
1652791090000|2022-05-17 12:38:10|15318|15316.5|15315|15313.5|15320|15318.5|15315|15313.5|378
1652791100000|2022-05-17 12:38:20|15316|15314.5|15315|15313.5|15316|15314.5|15313|15311.5|507
1652791110000|2022-05-17 12:38:30|15314|15312.5|15315|15313.5|15316.4|15314.5|15314|15312.5|626
1652791120000|2022-05-17 12:38:40|15316|15314.5|15315|15313.5|15317|15314.5|15315|15312.5|248
1652791130000|2022-05-17 12:38:50|15315.4|15312.5|15316|15314.5|15316|15314.5|15315|15312.5|13
1652791140000|2022-05-17 12:39:00|15315|15313.5|15316|15314.5|15317|15314.5|15315|15313.5|52
1652791150000|2022-05-17 12:39:10|15315|15313.5|15316|15314.5|15317|15314.9|15315|15313.5|35
1652791160000|2022-05-17 12:39:20|15317|15315.5|15308.6|15307.1|15317|15315.5|15308.6|15307.1|159
1652791170000|2022-05-17 12:39:30|15310|15307.5|15312|15309.5|15312.5|15310.5|15307.6|15306.1|509
1652791180000|2022-05-17 12:39:40|15311.6|15310.1|15310|15308.5|15312.4|15310.5|15308.6|15307.1|362
1652791190000|2022-05-17 12:39:50|15309.2|15307.7|15307.6|15306.1|15310|15308.5|15305.6|15304.1|305
1652791200000|2022-05-17 12:40:00|15306.6|15305.1|15307|15305.5|15308.6|15307.1|15304.6|15303.1|206
1652791210000|2022-05-17 12:40:10|15306.6|15305.1|15307.6|15306.1|15307.6|15306.1|15304.6|15303.1|294
1652791220000|2022-05-17 12:40:20|15308.6|15306.7|15307.6|15306.1|15309|15307.1|15306.6|15305.1|234
1652791230000|2022-05-17 12:40:30|15307.4|15305.9|15305.6|15304.1|15307.6|15306.1|15304.6|15303.1|145
1652791240000|2022-05-17 12:40:40|15304.6|15303.1|15305|15302.5|15305|15303.1|15302.6|15300.7|220
1652791250000|2022-05-17 12:40:50|15304.2|15302.7|15303.6|15302.1|15305|15303.1|15302.6|15301.1|30
1652791260000|2022-05-17 12:41:00|15302.6|15301.1|15303.2|15300.7|15303.6|15302.1|15302.2|15300.7|338
1652791270000|2022-05-17 12:41:10|15302.6|15301.7|15304.2|15302.7|15304.5|15303|15302.6|15300.7|159
1652791280000|2022-05-17 12:41:20|15303.9|15302.4|15307.6|15306.1|15309|15307.1|15303.9|15302.4|216
1652791290000|2022-05-17 12:41:30|15308.6|15307.1|15308.6|15307.1|15310|15308.5|15307.6|15306.1|319
1652791300000|2022-05-17 12:41:40|15307.6|15306.1|15308.6|15307.1|15310|15308.5|15307.6|15306.1|79
1652791310000|2022-05-17 12:41:50|15307.6|15306.1|15308.6|15307.1|15311|15309.5|15307.6|15306.1|133
1652791320000|2022-05-17 12:42:00|15310|15308.5|15307.6|15306.1|15310|15308.5|15307.6|15306.1|249
1652791330000|2022-05-17 12:42:10|15306.6|15305.1|15306.6|15305.1|15306.6|15305.1|15304.2|15302.7|139
1652791340000|2022-05-17 12:42:20|15305.2|15303.7|15308.6|15307.1|15308.6|15307.1|15305.2|15303.7|109
1652791350000|2022-05-17 12:42:30|15310|15308.5|15312|15309.5|15312|15309.5|15308.6|15307.1|191
1652791360000|2022-05-17 12:42:40|15311.6|15310.5|15311|15309.5|15312|15310.5|15311|15309.5|14
1652791370000|2022-05-17 12:42:50|15312|15310.5|15307.6|15306.1|15312|15310.5|15306.6|15305.1|65
1652791380000|2022-05-17 12:43:00|15306.6|15305.1|15304.2|15302.7|15306.6|15305.1|15303.2|15301.7|180
1652791390000|2022-05-17 12:43:10|15303.2|15301.7|15304.2|15302.7|15305.6|15303.1|15303.2|15301.7|147
1652791400000|2022-05-17 12:43:20|15303.9|15301.7|15305.2|15303.7|15305.2|15303.7|15303.9|15301.7|75
1652791410000|2022-05-17 12:43:30|15306.6|15305.1|15307|15304.5|15307.6|15306.1|15305.2|15303.4|109
1652791420000|2022-05-17 12:43:40|15305.6|15304.1|15302.2|15300.7|15305.6|15304.1|15302.2|15300.7|120
1652791430000|2022-05-17 12:43:50|15303.6|15301.1|15301.2|15299.7|15303.6|15301.7|15300.2|15298.7|160
1652791440000|2022-05-17 12:44:00|15300.2|15298.7|15297.2|15295.7|15301.2|15299.7|15296.6|15295.1|148
1652791450000|2022-05-17 12:44:10|15298.2|15296.7|15301.2|15299.7|15301.2|15299.7|15297.2|15295.7|206
1652791460000|2022-05-17 12:44:20|15300.2|15298.7|15300.2|15298.7|15301.2|15299.7|15300.2|15297.7|236
1652791470000|2022-05-17 12:44:30|15301.2|15299.7|15296.6|15295.1|15301.2|15299.7|15296.6|15295.1|240
1652791480000|2022-05-17 12:44:40|15297.2|15295.7|15299.2|15297.7|15299.6|15297.7|15297.2|15295.7|201
1652791490000|2022-05-17 12:44:50|15299|15297.5|15299.2|15297.7|15299.2|15297.7|15298.2|15295.7|100
1652791500000|2022-05-17 12:45:00|15298.2|15296.7|15304.2|15302.7|15304.2|15302.7|15296.6|15295.1|268
1652791510000|2022-05-17 12:45:10|15305.2|15303.7|15305.2|15303.7|15306.6|15305.1|15304.2|15302.7|197
1652791520000|2022-05-17 12:45:20|15305|15303.5|15303.2|15301.7|15305.2|15303.7|15301.2|15299.7|150
1652791530000|2022-05-17 12:45:30|15304.2|15302.7|15302.2|15300.7|15304.2|15302.7|15301.9|15300.1|65
1652791540000|2022-05-17 12:45:40|15301.6|15300.1|15300.2|15298.7|15301.6|15300.1|15300.2|15298.7|46
1652791550000|2022-05-17 12:45:50|15301.2|15299.7|15302.6|15301.1|15302.6|15301.1|15300.2|15298.7|92
1652791560000|2022-05-17 12:46:00|15302.2|15300.7|15299.2|15297.7|15303.6|15301.7|15298.2|15296.7|315
1652791570000|2022-05-17 12:46:10|15298.2|15296.7|15298.2|15295.7|15298.6|15296.7|15296.6|15294.7|187
1652791580000|2022-05-17 12:46:20|15297.2|15296|15300.2|15298.7|15301.2|15299.7|15297.2|15296|72
1652791590000|2022-05-17 12:46:30|15301.6|15299.1|15303.2|15301.7|15303.6|15301.7|15300.6|15299.1|38
1652791600000|2022-05-17 12:46:40|15304.2|15302.7|15303.6|15302.1|15305.6|15303.1|15301.6|15300.1|51
1652791610000|2022-05-17 12:46:50|15304.6|15303.1|15300.6|15299.1|15304.6|15303.1|15300.6|15299.1|239
1652791620000|2022-05-17 12:47:00|15300.2|15298.1|15299.6|15298.1|15302.2|15300.5|15299.6|15298.1|208
1652791630000|2022-05-17 12:47:10|15298.6|15297.1|15299.6|15298.1|15299.6|15298.1|15298.6|15297.1|236
1652791640000|2022-05-17 12:47:20|15298.9|15297.4|15298.6|15296.1|15300|15298.1|15297.6|15296.1|208
1652791650000|2022-05-17 12:47:30|15297.6|15297.1|15297.6|15296.1|15298.6|15297.1|15296.6|15295.1|449
1652791660000|2022-05-17 12:47:40|15297.2|15295.7|15298.6|15297.1|15298.6|15297.1|15297.2|15295.1|93
1652791670000|2022-05-17 12:47:50|15299.4|15297.9|15298.6|15297.1|15299.4|15297.9|15298.6|15297.1|134
1652791680000|2022-05-17 12:48:00|15297.6|15296.1|15298.6|15297.1|15300|15298.1|15297.6|15296.1|117
1652791690000|2022-05-17 12:48:10|15299.6|15298.1|15297.6|15296.1|15300|15298.1|15296.6|15295.1|121
1652791700000|2022-05-17 12:48:20|15297.2|15295.7|15295.6|15293.1|15297.6|15296.1|15294.6|15293.1|614
1652791710000|2022-05-17 12:48:30|15294.6|15292.7|15297.2|15295.7|15297.2|15295.7|15294.6|15292.7|157
1652791720000|2022-05-17 12:48:40|15296.2|15294.7|15297.6|15295.1|15298.6|15297.1|15296.2|15293.7|137
1652791730000|2022-05-17 12:48:50|15297|15295.5|15295.6|15294.1|15298|15296.1|15294.6|15293.1|194
1652791740000|2022-05-17 12:49:00|15296|15293.5|15293.2|15291.7|15296|15294.1|15293.2|15291.7|84
1652791750000|2022-05-17 12:49:10|15292.2|15290.7|15295.2|15293.7|15295.2|15293.7|15291.9|15290.4|47
1652791760000|2022-05-17 12:49:20|15295.6|15294.1|15296.6|15295.1|15298|15296.1|15295.6|15294.1|145
1652791770000|2022-05-17 12:49:30|15297.6|15296.1|15297.6|15296.1|15298.6|15297.1|15295.6|15293.7|267
1652791780000|2022-05-17 12:49:40|15298.4|15296.9|15298.6|15297.1|15299.6|15297.4|15297.6|15296.1|228
1652791790000|2022-05-17 12:49:50|15299.6|15298.1|15294.6|15293.1|15300.6|15299.1|15294.6|15293.1|286
1652791800000|2022-05-17 12:50:00|15296.2|15294.7|15297.6|15296.1|15297.6|15296.1|15294.6|15293.1|756
1652791810000|2022-05-17 12:50:10|15298.6|15297.1|15299.6|15298.1|15300.6|15299.1|15298.6|15297.1|114
1652791820000|2022-05-17 12:50:20|15300.6|15297.1|15302.6|15300.1|15302.6|15301.1|15299.6|15297.1|109
1652791830000|2022-05-17 12:50:30|15302.2|15300.7|15301.6|15300.1|15304|15301.5|15300.9|15299.1|66
1652791840000|2022-05-17 12:50:40|15302.6|15300.5|15302.6|15301.1|15303|15301.1|15301.6|15300.1|46
1652791850000|2022-05-17 12:50:50|15301.6|15300.1|15304.6|15302.1|15304.6|15303.1|15301.6|15299.7|106
1652791860000|2022-05-17 12:51:00|15304.2|15301.7|15304.6|15302.1|15305.6|15304.1|15303.6|15301.7|130
1652791870000|2022-05-17 12:51:10|15304.2|15302.7|15302.6|15301.1|15305|15303.1|15302.6|15301.1|64
1652791880000|2022-05-17 12:51:20|15303.6|15302.1|15303.6|15302.1|15304|15302.1|15302.6|15300.7|66
1652791890000|2022-05-17 12:51:30|15304.4|15302.9|15302.6|15301.1|15304.6|15303.1|15302.6|15301.1|70
1652791900000|2022-05-17 12:51:40|15303.6|15302.1|15305.6|15304.1|15305.6|15304.1|15302.6|15301.1|149
1652791910000|2022-05-17 12:51:50|15305.9|15304.4|15306.6|15305.1|15308.6|15307.1|15305.9|15304.4|307
1652791920000|2022-05-17 12:52:00|15305.6|15304.1|15307.6|15306.1|15308|15306.1|15305.6|15304.1|112
1652791930000|2022-05-17 12:52:10|15308|15305.1|15307.6|15306.1|15308|15306.1|15305.6|15304.1|134
1652791940000|2022-05-17 12:52:20|15308.6|15307.1|15308.6|15307.1|15309|15307.1|15307.6|15305.7|82
1652791950000|2022-05-17 12:52:30|15307.6|15306.1|15306.6|15305.1|15308.6|15306.1|15305.6|15304.1|203
1652791960000|2022-05-17 12:52:40|15306|15304.1|15307.6|15306.1|15308|15306.1|15306|15303.7|34
1652791970000|2022-05-17 12:52:50|15308.6|15307.1|15308.6|15307.1|15310|15308.5|15307.6|15305.7|119
1652791980000|2022-05-17 12:53:00|15310|15308.5|15308.6|15306.1|15310|15308.5|15307.6|15306.1|216
1652791990000|2022-05-17 12:53:10|15306.6|15307.1|15307.6|15306.1|15307.6|15307.1|15306.6|15305.1|236
1652792000000|2022-05-17 12:53:20|15308.6|15307.1|15310|15308.5|15311|15309.5|15308.6|15307.1|123
1652792010000|2022-05-17 12:53:30|15311|15308.1|15310.4|15308.9|15311|15309.5|15310|15308.1|93
1652792020000|2022-05-17 12:53:40|15311|15308.5|15310.4|15308.9|15311.2|15309.7|15310|15308.1|167
1652792030000|2022-05-17 12:53:50|15310|15308.5|15305.6|15304.1|15310|15308.5|15303.9|15302.4|278
1652792040000|2022-05-17 12:54:00|15304.6|15303.1|15303.6|15302.1|15304.6|15303.1|15302.6|15301.1|162
1652792050000|2022-05-17 12:54:10|15304.6|15303.1|15307.6|15306.1|15308.6|15306.1|15304.6|15303.1|222
1652792060000|2022-05-17 12:54:20|15304.6|15303.1|15305.2|15303.7|15305.2|15303.7|15303.6|15301.7|55
1652792070000|2022-05-17 12:54:30|15304.2|15302.7|15305.2|15303.7|15305.6|15303.7|15303.2|15301.7|30
1652792080000|2022-05-17 12:54:40|15305.5|15304|15306.2|15303.7|15306.6|15305.1|15304.2|15302.7|105
1652792090000|2022-05-17 12:54:50|15306.6|15305.1|15310|15308.5|15311|15309.5|15306.6|15305.1|299
1652792100000|2022-05-17 12:55:00|15308.6|15307.1|15307.6|15306.1|15311|15309.5|15307.6|15306.1|296
1652792110000|2022-05-17 12:55:10|15308.6|15307.1|15308.6|15306.1|15309|15307.1|15308.6|15306.1|35
1652792120000|2022-05-17 12:55:20|15308|15306.5|15308.6|15307.1|15308.6|15307.1|15307.6|15306.1|92
1652792130000|2022-05-17 12:55:30|15307.6|15306.1|15306.6|15305.1|15307.6|15306.1|15305.6|15304.1|290
1652792140000|2022-05-17 12:55:40|15305.6|15304.1|15308.6|15307.1|15308.6|15307.1|15305.6|15304.1|421
1652792150000|2022-05-17 12:55:50|15307.6|15306.1|15307.6|15305.1|15308|15306.1|15306.6|15304.1|58
1652792160000|2022-05-17 12:56:00|15306.6|15306.1|15302.6|15301.1|15306.6|15306.1|15301.6|15300.1|447
1652792170000|2022-05-17 12:56:10|15301.6|15300.1|15298.2|15295.7|15301.6|15300.1|15297.2|15295.4|193
1652792180000|2022-05-17 12:56:20|15297.2|15296.7|15299.2|15297.7|15299.6|15298.1|15297.2|15295.4|99
1652792190000|2022-05-17 12:56:30|15298.2|15296.7|15299.2|15297.7|15300.6|15298.5|15298.2|15296.4|29
1652792200000|2022-05-17 12:56:40|15299|15297.5|15298.2|15296.7|15299|15297.5|15298.2|15296.7|12
1652792210000|2022-05-17 12:56:50|15299.2|15297.7|15298.2|15296.7|15299.2|15297.7|15297.2|15295.7|35
1652792220000|2022-05-17 12:57:00|15297.2|15295.7|15296.2|15294.7|15298.2|15296.7|15296.2|15294.7|119
1652792230000|2022-05-17 12:57:10|15297.2|15295.7|15296.2|15294.7|15297.2|15295.7|15296.2|15294.7|79
1652792240000|2022-05-17 12:57:20|15295.2|15293.7|15296.2|15294.7|15296.2|15294.7|15295.2|15293.7|91
1652792250000|2022-05-17 12:57:30|15297.2|15295.7|15294.2|15292.7|15297.2|15295.7|15294.2|15292.7|508
1652792260000|2022-05-17 12:57:40|15294|15292.5|15290.9|15289.4|15294.6|15292.5|15290.9|15289.4|336
1652792270000|2022-05-17 12:57:50|15289.9|15288.4|15288.9|15287.4|15289.9|15288.4|15288.9|15287.4|638
1652792280000|2022-05-17 12:58:00|15287.9|15286.4|15288.9|15286.4|15290.2|15288.4|15287.9|15286|191
1652792290000|2022-05-17 12:58:10|15287.9|15285.6|15291.5|15290|15291.5|15290|15286.9|15285.4|229
1652792300000|2022-05-17 12:58:20|15291.9|15289.4|15289.5|15288|15291.9|15290.4|15288.5|15287|162
1652792310000|2022-05-17 12:58:30|15288.5|15287|15289.5|15287|15289.5|15288|15288.5|15287|80
1652792320000|2022-05-17 12:58:40|15288.5|15288|15288.5|15287|15289.5|15288|15288.5|15287|100
1652792330000|2022-05-17 12:58:50|15288.2|15286.7|15288.5|15287|15288.5|15287|15288.2|15286.7|31
1652792340000|2022-05-17 12:59:00|15289.5|15288|15288.5|15287|15289.5|15288|15288.5|15286.6|214
1652792350000|2022-05-17 12:59:10|15289.5|15288|15289.5|15288|15289.5|15288|15288.5|15287|146
1652792360000|2022-05-17 12:59:20|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15289.5|15287.6|114
1652792370000|2022-05-17 12:59:30|15289.5|15288|15289.5|15288|15290.9|15289.4|15289.5|15288|192
1652792380000|2022-05-17 12:59:40|15290.9|15288.4|15294.2|15292.7|15294.2|15292.7|15289.5|15288|298
1652792390000|2022-05-17 12:59:50|15293.2|15291.7|15291.9|15290.4|15293.2|15291.7|15290.9|15289.4|161
1652792400000|2022-05-17 13:00:00|15293.2|15289.4|15293.2|15291.7|15293.2|15291.7|15291.9|15289.4|53
1652792410000|2022-05-17 13:00:10|15293.6|15291.1|15290.9|15289.4|15293.6|15291.7|15290.9|15289.4|56
1652792420000|2022-05-17 13:00:20|15289.9|15288.4|15286.5|15285|15289.9|15288.4|15285.5|15284|234
1652792430000|2022-05-17 13:00:30|15287.5|15286|15288.5|15287|15288.5|15287|15287.5|15286|135
1652792440000|2022-05-17 13:00:40|15289.5|15288|15290.9|15289.4|15291.9|15290.4|15288.5|15287|147
1652792450000|2022-05-17 13:00:50|15291.9|15290.4|15293.2|15291.7|15293.6|15291.7|15291.9|15290.4|78
1652792460000|2022-05-17 13:01:00|15294.2|15292.7|15292.2|15290.7|15295.2|15293.7|15291.9|15290.4|122
1652792470000|2022-05-17 13:01:10|15291.9|15290.4|15297.2|15294.7|15297.2|15295.7|15291.9|15290.4|264
1652792480000|2022-05-17 13:01:20|15296.2|15295.7|15299.2|15297.7|15299.2|15297.7|15296.2|15295.7|390
1652792490000|2022-05-17 13:01:30|15298.2|15296.7|15299.2|15297.7|15301.2|15299.7|15298.2|15296.7|314
1652792500000|2022-05-17 13:01:40|15300.2|15298.7|15297.2|15295.7|15301.2|15299.7|15296.2|15294.7|277
1652792510000|2022-05-17 13:01:50|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15295.7|47
1652792520000|2022-05-17 13:02:00|15299.2|15297.7|15300.2|15298.7|15301.2|15299.7|15299.2|15297.4|130
1652792530000|2022-05-17 13:02:10|15301.2||15300.2||15301.2||15300.2||45
1652792540000|2022-05-17 13:02:20|15299.5|15298|15297.2|15294.7|15300.2|15298.7|15296.2|15294.7|32
1652792550000|2022-05-17 13:02:30|15296.9|15295.4|15299.2|15297.7|15299.2|15297.7|15296.9|15295.4|51
1652792560000|2022-05-17 13:02:40|15298.2|15296.7|15299.2|15297.7|15299.2|15297.7|15298.2|15296.7|96
1652792570000|2022-05-17 13:02:50|15298.2|15296.7|15300.2|15298.7|15300.2|15298.7|15297.2|15295.7|63
1652792580000|2022-05-17 13:03:00|15301.2|15299.7|15300.2|15298.7|15301.6|15299.7|15300.2|15298.4|144
1652792590000|2022-05-17 13:03:10|15301.2|15299.7|15303.2|15301.7|15303.2|15301.7|15301.2|15299.7|163
1652792600000|2022-05-17 13:03:20|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|52
1652792610000|2022-05-17 13:03:30|15303.2|15301.7|15302.2|15300.7|15304.2|15302.7|15302.2|15300.7|2558
1652792620000|2022-05-17 13:03:40|15301.2|15299.7|15302.2|15300.7|15302.2|15300.7|15301.2|15299.7|34
1652792630000|2022-05-17 13:03:50|15302.6|15301.1|15302.2|15300.7|15302.6|15301.1|15301.2|15299.7|72
1652792640000|2022-05-17 13:04:00|15301.2|15299.7|15300.2|15298.7|15301.2|15299.7|15300.2|15298.7|79
1652792650000|2022-05-17 13:04:10|15301|15299.5|15300.2|15298.7|15301.2|15299.7|15300.2|15298.4|38
1652792660000|2022-05-17 13:04:20|15299.2|15297.7|15301.2|15299.7|15302.2|15300.7|15299.2|15297.7|61
1652792670000|2022-05-17 13:04:30|15302.2|15300.7|15302.2|15300.7|15303.2|15301.7|15302.2|15300.7|80
1652792680000|2022-05-17 13:04:40|15303.2|15301.4|15303.2|15301.7|15303.7|15301.7|15302.2|15300.4|75
1652792690000|2022-05-17 13:04:50|15302.9|15301.4|15302.2|15300.7|15303.6|15301.7|15300.9|15298.7|64
1652792700000|2022-05-17 13:05:00|15302|15300.5|15300.2|15298.7|15302.2|15300.7|15300.2|15298.7|117
1652792710000|2022-05-17 13:05:10|15300.9|15298.4|15299.2|15297.7|15301.2|15299.7|15299.2|15297.7|75
1652792720000|2022-05-17 13:05:20|15300.2|15298.7|15302.2|15300.7|15302.2|15300.7|15299.2|15297.7|148
1652792730000|2022-05-17 13:05:30|15302|15300.5|15300.2|15298.7|15302.2|15300.7|15300.2|15298.7|78
1652792740000|2022-05-17 13:05:40|15299.2|15297.7|15300.2|15298.7|15300.2|15298.7|15299.2|15297.7|50
1652792750000|2022-05-17 13:05:50|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15298.2|15296.7|74
1652792760000|2022-05-17 13:06:00|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15299.2|15297.7|56
1652792770000|2022-05-17 13:06:10|15299.2|15297.7|15300.2|15298.7|15300.2|15298.7|15299.2|15297.7|367
1652792780000|2022-05-17 13:06:20|15299.9|15298.4|15300.2|15298.7|15300.2|15298.7|15299.9|15298.4|10
1652792790000|2022-05-17 13:06:30|15300.6|15299.1|15300.6|15299.1|15300.6|15299.1|15299.6|15298.1|102
1652792800000|2022-05-17 13:06:40|15299.9|15298.4|15298.6|15297.1|15299.9|15298.4|15298.6|15297.1|153
1652792810000|2022-05-17 13:06:50|15297.6|15296.1|15296.6|15295.1|15297.6|15296.1|15296.6|15295.1|61
1652792820000|2022-05-17 13:07:00|15297.6|15296.1|15298.6|15297.1|15298.6|15297.1|15297.6|15296.1|180
1652792830000|2022-05-17 13:07:10|15299|15296.5|15299.6|15298.1|15299.6|15298.1|15297.6|15295.7|370
1652792840000|2022-05-17 13:07:20|15298.6|15297.1|15300.6|15299.1|15300.6|15299.1|15298.6|15297.1|16
1652792850000|2022-05-17 13:07:30|15299.6|15298.1|15299.6|15298.1|15300.6|15299.1|15299.6|15298.1|76
1652792860000|2022-05-17 13:07:40|15299.4|15297.9|15298.6|15297.1|15300.6|15299.1|15298.6|15296.1|30
1652792870000|2022-05-17 13:07:50|15298|15296.5|15296.6|15295.1|15298|15296.5|15295.6|15294.1|54
1652792880000|2022-05-17 13:08:00|15297.6|15296.1|15298.6|15297.1|15298.6|15297.1|15296.6|15295.1|215
1652792890000|2022-05-17 13:08:10|15299.6|15298.1|15298.6|15297.1|15299.6|15298.1|15298.6|15297.1|62
1652792900000|2022-05-17 13:08:20|15297.6|15296.1|15297.6|15296.1|15297.6|15296.1|15297.6|15296.1|698
1652792910000|2022-05-17 13:08:30|||||||||113
1652792920000|2022-05-17 13:08:40|15295.6|15294.1|15296.6|15295.1|15297.6|15296.1|15295.6|15294.1|142
1652792930000|2022-05-17 13:08:50|15296.9|15295.4|15298.6|15296.1|15298.6|15297.1|15296.9|15295.1|148
1652792940000|2022-05-17 13:09:00|15297.6|15297.1|15297.6|15296.1|15298|15297.1|15297.6|15295.1|144
1652792950000|2022-05-17 13:09:10|15298.6||15297.6||15298.6||15297.6||7
1652792960000|2022-05-17 13:09:20|15298.6|15297.1|15297.6|15296.1|15298.6|15297.1|15297.6|15296.1|77
1652792970000|2022-05-17 13:09:30|15298.6|15297.1|15299.6|15298.1|15299.6|15298.1|15298.6|15297.1|40
1652792980000|2022-05-17 13:09:40|15298.6|15297.1|15297.6|15296.1|15300|15298.1|15297.6|15296.1|55
1652792990000|2022-05-17 13:09:50|15298.6|15297.1|15296.6|15295.1|15298.6|15297.1|15296.6|15295.1|69
1652793000000|2022-05-17 13:10:00|15297.6|15296.1|15298.6|15297.1|15298.6|15297.1|15297.6|15295.7|262
1652793010000|2022-05-17 13:10:10|15299.6|15298.1|15298.6|15297.1|15299.6|15298.1|15298.6|15297.1|70
1652793020000|2022-05-17 13:10:20|15297.6|15296.1|15300.6|15299.1|15300.6|15299.1|15297.6|15296.1|90
1652793030000|2022-05-17 13:10:30|15300.9|15299.4|15302.6|15301.1|15302.6|15301.1|15300.9|15299.4|81
1652793040000|2022-05-17 13:10:40|15302.4|15300.9|15299.6|15298.1|15302.4|15300.9|15299.6|15298.1|419
1652793050000|2022-05-17 13:10:50|15300.6|15299.1|15302.6|15301.1|15302.6|15301.1|15300.6|15298.1|101
1652793060000|2022-05-17 13:11:00|15301.6|15300.1|15301.6|15300.1|15301.6|15300.1|15301.6|15300.1|32
1652793070000|2022-05-17 13:11:10|15300.6|15299.1|15300.6|15299.1|15300.9|15299.4|15300.6|15299.1|40
1652793080000|2022-05-17 13:11:20|15301.4|15299.9|15299.6|15298.1|15301.4|15299.9|15299.6|15298.1|152
1652793090000|2022-05-17 13:11:30|15298.6|15297.1|15299.6|15298.1|15299.6|15298.1|15297.6|15296.1|24
1652793100000|2022-05-17 13:11:40|15298.6|15297.1|15298.6|15297.1|15299.6|15298.1|15296.6|15295.1|192
1652793110000|2022-05-17 13:11:50|15297.6|15296.1|15298.6|15297.1|15299.6|15298.1|15297.6|15296.1|162
1652793120000|2022-05-17 13:12:00|15297.6|15296.1|15297.6|15296.1|15297.6|15296.1|15297.6|15296.1|45
1652793130000|2022-05-17 13:12:10|15296.6|15295.1|15297.6|15296.1|15297.6|15296.1|15296.6|15294.1|50
1652793140000|2022-05-17 13:12:20|15297.4|15295.9|15295.6|15294.1|15297.6|15296.1|15295.6|15294.1|159
1652793150000|2022-05-17 13:12:30|15296.6|15293.7|15295.6|15294.1|15297|15295.1|15295.6|15293.7|18
1652793160000|2022-05-17 13:12:40|15296.6|15295.1|15296.6|15295.1|15296.6|15295.1|15296.6|15295.1|10
1652793170000|2022-05-17 13:12:50|15295.9|15294.4|15296.6|15294.1|15297|15295.1|15295.6|15294.1|100
1652793180000|2022-05-17 13:13:00|15295.6|15295.1|15296.6|15295.1|15296.6|15295.1|15295.6|15294.1|49
1652793190000|2022-05-17 13:13:10|15295.6|15294.1|15296.6|15295.1|15296.6|15295.1|15295.6|15294.1|31
1652793200000|2022-05-17 13:13:20|15296.4|15294.9|15295.6|15294.1|15296.6|15295.1|15295.6|15293.1|130
1652793210000|2022-05-17 13:13:30|15294.6|15293.1|15294.6|15293.1|15295.6|15294.1|15294.6|15292.7|59
1652793220000|2022-05-17 13:13:40|15293.6|15292.1|15294.6|15293.1|15294.6|15293.1|15293.6|15292.1|294
1652793230000|2022-05-17 13:13:50|15295.6|15294.1|15296.6|15295.1|15296.6|15295.1|15295.6|15294.1|80
1652793240000|2022-05-17 13:14:00|15297.6|15296.1|15295.6|15294.1|15297.6|15296.1|15295.6|15294.1|77
1652793250000|2022-05-17 13:14:10|15296.6|15295.1|15297.6|15295.1|15297.6|15295.1|15296.6|15295.1|66
1652793260000|2022-05-17 13:14:20|15297|15295.5|15295.6|15294.1|15297|15295.5|15295.6|15294.1|10
1652793270000|2022-05-17 13:14:30|15294.6|15293.1|15293.6|15292.1|15294.6|15293.1|15293.6|15292.1|92
1652793280000|2022-05-17 13:14:40|15292.9|15291.4|15293.6|15292.1|15293.6|15292.1|15292.9|15291.1|60
1652793290000|2022-05-17 13:14:50|15292.6|15291.1|15292.9|15291.4|15293.6|15292.1|15291.9|15290.4|75
1652793300000|2022-05-17 13:15:00|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|297
1652793310000|2022-05-17 13:15:10|15291.6|15290.1|15290.9|15289.4|15292.2|15290.4|15289.9|15288|147
1652793320000|2022-05-17 13:15:20|15289.9|15288.4|15286.9|15285.4|15290.9|15289.4|15286.2|15284.7|314
1652793330000|2022-05-17 13:15:30|15287.5|15286|15289.5|15288|15289.5|15288|15287.5|15285.4|198
1652793340000|2022-05-17 13:15:40|15288.5|15287|15288.5|15287|15290.9|15289.4|15288.5|15287|232
1652793350000|2022-05-17 13:15:50|15287.5|15286|15286.9|15285.4|15287.5|15286|15286.9|15285.4|91
1652793360000|2022-05-17 13:16:00|15287.9|15286|15285.5|15284|15287.9|15286|15284.5|15283|159
1652793370000|2022-05-17 13:16:10|15284.5|15283|15286.5|15285|15286.5|15285|15284.5|15283|202
1652793380000|2022-05-17 13:16:20|15285.5|15284|15288.5|15286|15288.5|15286.4|15284.5|15283|533
1652793390000|2022-05-17 13:16:30|15288.1|15286.6|15288.5|15286|15289.5|15288|15287.5|15285.6|151
1652793400000|2022-05-17 13:16:40|15288.1|15286.6|15290.9|15289.4|15291.9|15290.4|15288.1|15286.6|262
1652793410000|2022-05-17 13:16:50|15290.5|15289|15289.5|15288|15290.9|15289.4|15289.5|15287.6|57
1652793420000|2022-05-17 13:17:00|15288.5|15287|15287.5|15286|15288.9|15287|15287.5|15286|70
1652793430000|2022-05-17 13:17:10|15286.5|15285|15287.5|15285|15287.5|15286|15286.5|15285|74
1652793440000|2022-05-17 13:17:20|15286.5|15285.2|15288.5|15287|15288.5|15287|15286.5|15285.2|355
1652793450000|2022-05-17 13:17:30|15287.5|15286|15287.5|15285|15288.5|15287|15287.5|15285|86
1652793460000|2022-05-17 13:17:40|15287.9|15285.4|15284.5|15282|15287.9|15286|15283.5|15281.6|132
1652793470000|2022-05-17 13:17:50|15283.5|15283|15285.5|15284|15285.5|15284|15283.5|15283|99
1652793480000|2022-05-17 13:18:00|15286.5|15285|15285.5|15284|15287.5|15286|15285.5|15283.6|293
1652793490000|2022-05-17 13:18:10|15285.2|15283.7|15286.5|15285|15286.9|15285|15285.2|15283.7|125
1652793500000|2022-05-17 13:18:20|15287.5|15286|15287.5|15286|15287.5|15286|15286.5|15285|90
1652793510000|2022-05-17 13:18:30|15286.5|15285|15287.5|15286|15287.5|15286|15286.5|15285|57
1652793520000|2022-05-17 13:18:40|15288.1|15286.6|15287.5|15286|15288.5|15287|15286.5|15285|513
1652793530000|2022-05-17 13:18:50|15288.5|15287|15286.5|15285|15288.5|15287|15286.5|15285|181
1652793540000|2022-05-17 13:19:00|15287.5|15286|15287.5|15286|15288.5|15287|15287.5|15286|76
1652793550000|2022-05-17 13:19:10|15288.5|15286.4|15287.5|15286|15288.5|15287|15287.5|15286|134
1652793560000|2022-05-17 13:19:20|15287.9|15285.4|15288.5|15287|15290.5|15288|15287.5|15285.4|162
1652793570000|2022-05-17 13:19:30|15289.5|15287.4|15289.5|15288|15291.9|15290.4|15288.5|15287|121
1652793580000|2022-05-17 13:19:40|15289.9|15288.4|15290.9|15289.4|15290.9|15289.4|15289.5|15288|165
1652793590000|2022-05-17 13:19:50|15289.7|15288.2|15288.5|15287|15290.9|15289.4|15288.5|15287|69
1652793600000|2022-05-17 13:20:00|15289.5|15288|15289.5|15288|15289.5|15288|15288.5|15287|66
1652793610000|2022-05-17 13:20:10|15290.1|15287.6|15289.5|15287|15290.9|15289.4|15288.5|15287|95
1652793620000|2022-05-17 13:20:20|15289.9|15287.4|15291.9|15290.4|15292.2|15290.4|15289.5|15287.4|115
1652793630000|2022-05-17 13:20:30|15290.9|15289.4|15291.9|15290.4|15292.9|15290.4|15290.9|15289.4|116
1652793640000|2022-05-17 13:20:40|15291.6|15290.1|15292.9|15291.4|15292.9|15291.4|15290.9|15289.4|165
1652793650000|2022-05-17 13:20:50|15291.9|15290.4|15290.9|15289.4|15292.9|15291.4|15289.5|15288|147
1652793660000|2022-05-17 13:21:00|15290.5|15288.4|15292.9|15291.4|15292.9|15291.4|15289.5|15288|139
1652793670000|2022-05-17 13:21:10|15293.2|15291.7|15294.2|15292.7|15294.2|15292.7|15293.2|15291.4|207
1652793680000|2022-05-17 13:21:20|15293.5|15292|15293.2|15291.7|15294.2|15292.7|15292.9|15290.4|47
1652793690000|2022-05-17 13:21:30|15293.6|15292.1|15291.9|15290.4|15293.6|15292.1|15291.9|15290.4|262
1652793700000|2022-05-17 13:21:40|15290.9|15289.4|15291.6|15290.1|15291.6|15290.1|15289.5|15288|243
1652793710000|2022-05-17 13:21:50|15290.9|15289.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289|129
1652793720000|2022-05-17 13:22:00|15291.1|15289.6|15291.9|15290.4|15292.2|15290.4|15290.9|15289.4|135
1652793730000|2022-05-17 13:22:10|15290.9|15289.4|15291.2|15289.7|15291.9|15290.4|15290.9|15289.4|167
1652793740000|2022-05-17 13:22:20|15290.5|15289|15291.9|15289.4|15291.9|15289.4|15289.5|15288|124
1652793750000|2022-05-17 13:22:30|15291.2|15289.7|15291.9|15289.4|15291.9|15289.7|15290.9|15289.4|52
1652793760000|2022-05-17 13:22:40|15290.9|15290.4|15290.9|15289.4|15290.9|15290.4|15290.9|15289.4|45
1652793770000|2022-05-17 13:22:50|15291.9|15290.4|15293.9|15292.4|15293.9|15292.4|15291.9|15290.4|79
1652793780000|2022-05-17 13:23:00|15294.6|15293.1|15292.9|15291.4|15294.6|15293.1|15292.9|15291.4|158
1652793790000|2022-05-17 13:23:10|15293.9|15292.4|15293.9|15292.4|15293.9|15292.4|15292.9|15291.4|29
1652793800000|2022-05-17 13:23:20|15294.2|15291.7|15293.9|15292.4|15294.2|15292.4|15291.9|15290.4|520
1652793810000|2022-05-17 13:23:30|15292.9|15291.4|15293.9|15292.4|15293.9|15292.4|15292.9|15291.4|130
1652793820000|2022-05-17 13:23:40|15294.2|15291.7|15293.9|15292.4|15294.2|15292.4|15292.9|15291.4|34
1652793830000|2022-05-17 13:23:50|15294.9|15293.4|15295.9|15293.4|15295.9|15294.4|15294.9|15293.4|145
1652793840000|2022-05-17 13:24:00|15294.9|15294.4|15292.9|15291.4|15295.9|15294.4|15292.9|15291.4|387
1652793850000|2022-05-17 13:24:10|15291.9|15290.4|15290.9|15289.4|15292.9|15291.4|15290.9|15289.4|191
1652793860000|2022-05-17 13:24:20|15291.1|15289.6|15290.9|15289.4|15291.1|15289.6|15290.9|15289.4|365
1652793870000|2022-05-17 13:24:30|15291.1|15289.6|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|90
1652793880000|2022-05-17 13:24:40|15292.9||15292.9||15292.9||15292.9||49
1652793890000|2022-05-17 13:24:50|15292.2|15290.7|15290.9|15289.4|15292.2|15290.7|15290.9|15289.4|47
1652793900000|2022-05-17 13:25:00|||||||||9
1652793910000|2022-05-17 13:25:10|15292.2|15289.7|15290.9|15289.4|15292.2|15289.7|15290.9|15289.4|13
1652793920000|2022-05-17 13:25:20|15291.9|15290.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289.4|92
1652793930000|2022-05-17 13:25:30|15289.5|15288|15287.9|15286.4|15289.5|15288|15287.9|15286.4|106
1652793940000|2022-05-17 13:25:40|||||||||6
1652793950000|2022-05-17 13:25:50|15288.5|15287|15287.9|15286.4|15288.9|15287|15287.9|15286.4|150
1652793960000|2022-05-17 13:26:00|15288.5|15287|15288.5|15287|15288.9|15287|15288.5|15286.4|25
1652793970000|2022-05-17 13:26:10|15288.9|15286.4|15287.9|15286.4|15289.5|15288|15287.9|15286.4|90
1652793980000|2022-05-17 13:26:20|15287.2|15285.7|15285.5|15284|15288.2|15286.4|15285.5|15284|55
1652793990000|2022-05-17 13:26:30|15286.5|15285|15287.5|15286|15288.5|15287|15286.5|15285|111
1652794000000|2022-05-17 13:26:40|15287.2|15285.7|15286.5|15284|15287.5|15285.7|15285.5|15284|89
1652794010000|2022-05-17 13:26:50|15286.1|15284.6|15285.5|15284|15286.9|15285|15285.5|15284|25
1652794020000|2022-05-17 13:27:00|15284.5|15283|15284.5|15283|15285.5|15284|15284.2|15282.6|207
1652794030000|2022-05-17 13:27:10|15285.5|15284|15287.5|15286|15287.5|15286|15285.5|15284|317
1652794040000|2022-05-17 13:27:20|15287.9|15285.4|15287.5|15286|15287.9|15286|15286.5|15285|131
1652794050000|2022-05-17 13:27:30|15286.5|15285|15286.5|15285|15286.5|15285|15286.5|15285|109
1652794060000|2022-05-17 13:27:40|||||||||129
1652794070000|2022-05-17 13:27:50|15287.5|15286|15287.5|15286|15288.5|15287|15286.5|15285|241
1652794080000|2022-05-17 13:28:00|15286.5|15285|15285.5|15284|15286.5|15285|15285.5|15284|89
1652794090000|2022-05-17 13:28:10|15286.5|15285|15286.5|15285|15287.5|15285|15286.1|15284|21
1652794100000|2022-05-17 13:28:20|15287.5|15286|15286.5|15285|15287.5|15286|15286.5|15285|13
1652794120000|2022-05-17 13:28:40|15287.5|15285.6|15288.5|15286|15288.5|15287|15286.5|15285.6|699
1652794130000|2022-05-17 13:28:50|15287.5|15285.7|15287.5|15285|15287.5|15285.7|15286.5|15285|114
1652794140000|2022-05-17 13:29:00|15286.9|15285.4|15287.5|15285|15287.9|15286|15286.5|15285|69
1652794150000|2022-05-17 13:29:10|15287.9|15285.4|15285.5|15284|15287.9|15286|15285.5|15284|25
1652794160000|2022-05-17 13:29:20|15284.5|15283|15285.5|15284|15285.5|15284|15284.5|15283|130
1652794170000|2022-05-17 13:29:30|15285.1|15283.6|15284.5|15283|15285.1|15283.6|15283.5|15282|845
1652794180000|2022-05-17 13:29:40|15283.5|15282|15282.5|15281|15284.5|15282|15282.5|15281|492
1652794190000|2022-05-17 13:29:50|15281.5|15280|15281.5|15280|15282.1|15280.6|15280.1|15278.6|154
1652794200000|2022-05-17 13:30:00|15280.1|15278.6|15280.1|15278.6|15282.1|15280.6|15280.1|15278.2|165
1652794210000|2022-05-17 13:30:10|15279.9|15278.4|15278.1|15276.6|15280.5|15278.6|15278.1|15276.6|251
1652794220000|2022-05-17 13:30:20|15278.3|15276.8|15278.1|15276.6|15280.1|15278.6|15277.7|15276.2|288
1652794230000|2022-05-17 13:30:30|15279.1|15277.6|15278.1|15276.6|15280.1|15278.2|15278.1|15276.2|341
1652794240000|2022-05-17 13:30:40|15277.5|15276|15279.1|15277.6|15279.1|15277.6|15277.1|15275.6|457
1652794250000|2022-05-17 13:30:50|15280.1|15278|15279.1|15277.6|15280.1|15278|15279.1|15277.6|124
1652794260000|2022-05-17 13:31:00|15280.1|15278.6|15282.1|15280.6|15282.5|15280.6|15279.1|15277.6|167
1652794270000|2022-05-17 13:31:10|15282.3|15280.8|15284.5|15283|15285.5|15283|15282.3|15280.8|402
1652794280000|2022-05-17 13:31:20|15283.5|15282|15283.5|15282|15284.5|15283|15283.5|15281.6|31
1652794290000|2022-05-17 13:31:30|15284.5|15283|15283.5|15282|15284.9|15283|15282.1|15280.6|426
1652794300000|2022-05-17 13:31:40|15282.5|15281|15280.5|15279|15283.5|15282|15280.5|15279|249
1652794310000|2022-05-17 13:31:50|15280.1|15278.6|15282.1|15280.6|15282.1|15280.6|15280.1|15278.2|126
1652794320000|2022-05-17 13:32:00|15281.5|15280|15280.1|15277.6|15282.1|15280.6|15279.1|15277.6|443
1652794330000|2022-05-17 13:32:10|15280.7|15278.6|15281.5|15279|15282.1|15280|15280.1|15278.2|27
1652794340000|2022-05-17 13:32:20|15280.5|15278.6|15281.5|15279|15281.9|15280|15279.1|15277.6|49
1652794350000|2022-05-17 13:32:30|15281.1|15279.6|15279.1|15277.6|15281.5|15280|15278.1|15276.6|79
1652794360000|2022-05-17 13:32:40|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|33
1652794370000|2022-05-17 13:32:50|15279.1|15277.6|15280.1|15277.6|15282.1|15280.6|15277.1|15275.6|409
1652794380000|2022-05-17 13:33:00|15279.7|15278.2|15282.1|15280.6|15283.5|15282|15279.1|15277.6|236
1652794390000|2022-05-17 13:33:10|15283.1|15281.6|15281.1|15279.6|15283.5|15282|15281.1|15279.6|440
1652794400000|2022-05-17 13:33:20|15280.1|15278.6|15282.1|15280.6|15282.1|15280.6|15279.9|15278.4|38
1652794410000|2022-05-17 13:33:30|15283.1|15279.6|15285.5|15284|15286.5|15285|15283.1|15279.6|161
1652794420000|2022-05-17 13:33:40|15286.9|15284.4|15285.5|15284|15286.9|15285|15285.5|15283.6|75
1652794430000|2022-05-17 13:33:50|15284.1|15283|15285.5|15284|15285.5|15284|15284.1|15282.6|130
1652794440000|2022-05-17 13:34:00|15284.1|15282.6|15285.5|15284|15286.5|15285|15284.1|15282.2|90
1652794450000|2022-05-17 13:34:10|15284.1|15282.6|15283.1|15281.6|15284.9|15283.4|15283.1|15281.6|61
1652794460000|2022-05-17 13:34:20|15282.1|15280.6|15282.1|15280.6|15283.1|15280.6|15281.1|15279.6|183
1652794470000|2022-05-17 13:34:30|15281.1|15279.6|15283.1|15281.6|15283.1|15281.6|15281.1|15279.6|36
1652794480000|2022-05-17 13:34:40|15283.7|15282.2|15284.1|15282.6|15284.1|15282.6|15283.7|15282.2|19
1652794490000|2022-05-17 13:34:50|15283.1|15281.6|15283.1|15281.6|15284.1|15282.6|15283.1|15281.6|69
1652794500000|2022-05-17 13:35:00|15284.5|15282|15284.1|15282.6|15284.5|15282.6|15283.1|15281.6|132
1652794510000|2022-05-17 13:35:10|15284.5|15283|15283.1|15281.6|15285.1|15283.6|15282.1|15280.6|81
1652794520000|2022-05-17 13:35:20|15282.1|15280.6|15284.1|15282.6|15284.1|15282.6|15281.1|15279.6|126
1652794530000|2022-05-17 13:35:30|15285.5|15284|15285.5|15284|15285.5|15284|15285.5|15284|63
1652794540000|2022-05-17 13:35:40|15286.5|15285|15283.1|15281.6|15286.5|15285|15283.1|15281.6|86
1652794550000|2022-05-17 13:35:50|15284.1|15282.6|15290.9|15289.4|15290.9|15289.4|15284.1|15282.6|329
1652794560000|2022-05-17 13:36:00|15291.9|15288.4|15290.9|15289.4|15291.9|15290.4|15289.5|15288|92
1652794570000|2022-05-17 13:36:10|15291.9|15290|15290.5|15288|15291.9|15290.4|15290.5|15288|459
1652794580000|2022-05-17 13:36:20|15289.9|15288.4|15289.5|15287|15290.9|15289.4|15288.5|15287|248
1652794590000|2022-05-17 13:36:30|15290.5|15288|15290.9|15289.4|15291.3|15289.4|15289.5|15288|107
1652794600000|2022-05-17 13:36:40|15289.9|15288.4|15286.5|15285|15291.3|15289.4|15286.5|15285|107
1652794610000|2022-05-17 13:36:50|15287.1|15285.6|15288.5|15287|15288.5|15287|15286.5|15284.6|175
1652794620000|2022-05-17 13:37:00|15288.7|15287.2|15288.5|15287|15290.9|15288.8|15288.5|15287|74
1652794630000|2022-05-17 13:37:10|15287.1|15286|15285.1|15283.6|15287.1|15286|15285.1|15283.6|47
1652794640000|2022-05-17 13:37:20|15286.1|15284.6|15286.1|15284.6|15286.1|15284.6|15285.6|15283.6|67
1652794650000|2022-05-17 13:37:30|15287.1|15285.6|15287.1|15284.6|15288.1|15286.6|15286.1|15284.2|33
1652794660000|2022-05-17 13:37:40|15286.7|15285.2|15287.1|15285.6|15288.1|15286.6|15286.1|15284.6|102
1652794670000|2022-05-17 13:37:50|15286.9|15285.4|15285.1|15283.6|15286.9|15285.4|15284.7|15282.6|59
1652794680000|2022-05-17 13:38:00|15284.9|15283.4|15282.1|15280.6|15285.1|15283.6|15281.1|15279.6|188
1652794690000|2022-05-17 13:38:10|15283.1|15281.6|15281.1|15279.6|15283.1|15281.6|15281.1|15279.6|135
1652794700000|2022-05-17 13:38:20|15282.1|15279.2|15281.1|15279.6|15282.1|15280.1|15281.1|15279.2|46
1652794710000|2022-05-17 13:38:30|15282.1|15280.6|15280.1|15278.6|15282.1|15280.6|15279.1|15277.6|133
1652794720000|2022-05-17 13:38:40|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.6|174
1652794730000|2022-05-17 13:38:50|15279.1|15277.6|15278.1|15276.6|15280.1|15277.6|15278.1|15276.6|233
1652794740000|2022-05-17 13:39:00|15278.5|15277|15277.1|15275.6|15278.5|15277|15277.1|15275.6|240
1652794750000|2022-05-17 13:39:10|15275.3|15274.6|15277.1|15275.6|15277.5|15275.6|15275.3|15273.8|468
1652794760000|2022-05-17 13:39:20|15276.3|15274.8|15278.1|15276.6|15278.1|15276.6|15276.1|15274.6|241
1652794770000|2022-05-17 13:39:30|15279.1|15277.6|15280.1|15278.6|15281.5|15279.6|15278.1|15276.6|229
1652794780000|2022-05-17 13:39:40|15280.5|15278|15279.1|15277.6|15280.5|15278.6|15278.1|15276.6|99
1652794790000|2022-05-17 13:39:50|15280.1|15278.6|15279.1|15277.6|15280.1|15278.6|15278.1|15276.6|142
1652794800000|2022-05-17 13:40:00|15278.9|15277.4|15277.1|15275.6|15280.1|15278.6|15277.1|15274.6|393
1652794810000|2022-05-17 13:40:10|15276.1|15274.6|15279.1|15277.6|15279.1|15277.6|15276.1|15274.6|36
1652794820000|2022-05-17 13:40:20|15278.3|15276.6|15282.1|15280.6|15283.1|15280.6|15278.3|15276.6|130
1652794830000|2022-05-17 13:40:30|15282.5|15280|15281.1|15279.6|15282.5|15280|15281.1|15279.6|91
1652794840000|2022-05-17 13:40:40|15280.1|15278.6|15280.1|15278.6|15281.1|15279.6|15280.1|15277.6|254
1652794850000|2022-05-17 13:40:50|15280.3|15278.8|15282.1|15280.6|15283.5|15281.6|15280.3|15278.8|448
1652794860000|2022-05-17 13:41:00|15283.1|15281.6|15283.1|15281.6|15283.1|15281.6|15282.1|15280.2|273
1652794870000|2022-05-17 13:41:10|||||||||12
1652794880000|2022-05-17 13:41:20|15282.7|15280.6|15285.1|15283.6|15285.5|15284|15282.7|15280.6|508
1652794890000|2022-05-17 13:41:30|15284.1|15282.6|15286.5|15284|15286.5|15285|15284.1|15282.6|141
1652794900000|2022-05-17 13:41:40|15285.5|15283|15286.5|15285|15286.5|15285|15284.1|15282.6|326
1652794910000|2022-05-17 13:41:50|15286.9|15284.4|15287.1|15285.6|15287.5|15286|15285.5|15284|177
1652794920000|2022-05-17 13:42:00|15287.9|15285.4|15286.5|15284|15287.9|15285.4|15285.5|15283.6|121
1652794930000|2022-05-17 13:42:10|15285.5|15285|15285.5|15284|15287.5|15286|15285.5|15284|173
1652794940000|2022-05-17 13:42:20|15286.5|15285|15285.5|15284|15286.5|15285|15285.5|15284|33
1652794950000|2022-05-17 13:42:30|15286.5|15285|15286.5|15285|15286.5|15285|15286.5|15285|45
1652794960000|2022-05-17 13:42:40|15285.1|15283.6|15284.1|15282.6|15285.1|15283.6|15283.9|15282.4|142
1652794970000|2022-05-17 13:42:50|15283.5|15282|15280.1|15278.6|15283.5|15282|15279.1|15277.6|167
1652794980000|2022-05-17 13:43:00|15281.1|15279.6|15283.5|15282|15283.5|15282|15280.1|15278.2|225
1652794990000|2022-05-17 13:43:10|15283.9|15282.4|15283.5|15282|15285.5|15284|15283.5|15282|29
1652795000000|2022-05-17 13:43:20|15284.5|15283|15283.5|15281|15284.5|15283|15283.5|15281|217
1652795010000|2022-05-17 13:43:30|15282.5|15282|15282.5|15281|15282.5|15282|15282.5|15281|121
1652795020000|2022-05-17 13:43:40|15283.5|15282|15284.5|15282|15284.5|15283|15283.5|15282|93
1652795030000|2022-05-17 13:43:50|15283.5|15282.4|15284.5|15283|15285.5|15283.4|15283.5|15282.4|23
1652795040000|2022-05-17 13:44:00|15283.7|15282.2|15284.5|15282|15284.5|15283|15283.7|15282|28
1652795050000|2022-05-17 13:44:10|15285.5|15283|15284.5|15283|15285.5|15283|15284.5|15283|38
1652795060000|2022-05-17 13:44:20|15285.5||15284.5||15285.5||15284.5||8
1652795070000|2022-05-17 13:44:30|15283.5|15282|15286.5|15285|15287.5|15286|15283.5|15282|97
1652795080000|2022-05-17 13:44:40|15287.5|15286|15286.5|15285|15287.5|15286|15286.5|15285|132
1652795090000|2022-05-17 13:44:50|15285.5|15284|15284.5|15282|15285.5|15284|15283.5|15282|287
1652795100000|2022-05-17 13:45:00|15285.5|15283|15285.5|15284|15286.5|15285|15284.5|15283|324
1652795110000|2022-05-17 13:45:10|15284.5|15283|15285.5|15284|15285.5|15284|15284.5|15283|48
1652795120000|2022-05-17 13:45:20|15284.5|15283|15285.5|15284|15285.9|15284|15284.5|15283|50
1652795130000|2022-05-17 13:45:30|15284.5|15283|15283.5|15282|15284.9|15283|15283.5|15282|123
1652795140000|2022-05-17 13:45:40|15282.5|15281|15281.5|15280|15282.5|15281|15281.5|15280|81
1652795150000|2022-05-17 13:45:50|15282.5|15281|15281.5|15280|15283.9|15282|15281.5|15279.6|102
1652795160000|2022-05-17 13:46:00|15280.1|15278.6|15282.5|15280|15282.5|15281|15279.1|15277.6|131
1652795170000|2022-05-17 13:46:10|15282.1|15280.6|15281.5|15280|15282.9|15281|15281.5|15280|120
1652795180000|2022-05-17 13:46:20|15280.1|15279|15281.5|15280|15281.5|15280|15280.1|15278.6|110
1652795190000|2022-05-17 13:46:30|15281.3|15279.8|15282.5|15280|15283.5|15282|15280.1|15278.6|178
1652795200000|2022-05-17 13:46:40|15281.5|15280.4|15280.1|15278.6|15282.9|15280.4|15280.1|15278.6|559
1652795210000|2022-05-17 13:46:50|15279.1|15277.6|15276.1|15274.6|15279.1|15277.6|15276.1|15274.6|158
1652795220000|2022-05-17 13:47:00|15275.9|15274.4|15275.1|15273.6|15276.1|15274.6|15275.1|15272.6|102
1652795230000|2022-05-17 13:47:10|15274.1|15272.6|15275.1|15273.6|15275.1|15273.6|15274.1|15272.6|100
1652795240000|2022-05-17 13:47:20|15276.1|15274.6|15277.1|15275.6|15277.1|15275.6|15276.1|15274.6|133
1652795250000|2022-05-17 13:47:30|15276.1|15274.6|15279.5|15278|15279.5|15278|15276.1|15274.6|221
1652795260000|2022-05-17 13:47:40|15280.5|15279|15278.1|15276.6|15280.5|15279|15278.1|15276.6|38
1652795270000|2022-05-17 13:47:50|15278.5|15277|15278.1|15276.6|15279.5|15278|15278.1|15276.6|347
1652795280000|2022-05-17 13:48:00|15278.3|15276.8|15275.1|15273.6|15279.5|15278|15275.1|15273.6|259
1652795290000|2022-05-17 13:48:10|15275.3|15273.8|15275.1|15273.6|15276.1|15274.6|15275.1|15273.6|263
1652795300000|2022-05-17 13:48:20|15274.9|15273.4|15274.1|15272.6|15275.1|15273.4|15273.1|15271.6|200
1652795310000|2022-05-17 13:48:30|15273.7|15271.6|15275.1|15273.6|15275.1|15273.6|15273.1|15271.6|126
1652795320000|2022-05-17 13:48:40|15275.3|15273.8|15276.1|15274.6|15276.1|15274.6|15275.1|15273.6|66
1652795330000|2022-05-17 13:48:50|15277.1|15275.6|15277.5|15275|15277.5|15275.6|15276.7|15274.6|36
1652795340000|2022-05-17 13:49:00|15277.1|15275.6|15275.1|15273.6|15277.1|15275.6|15274.1|15272.6|96
1652795350000|2022-05-17 13:49:10|15275.5|15274|15276.1|15274.6|15276.1|15274.6|15275.1|15273.6|542
1652795360000|2022-05-17 13:49:20|15275.5|15273.6|15273.1|15271.6|15275.5|15274|15273.1|15271.6|101
1652795370000|2022-05-17 13:49:30|15274.1|15272.6|15275.1|15273.6|15276.1|15273.6|15274.1|15272.6|186
1652795380000|2022-05-17 13:49:40|15275.3|15273.8|15276.1|15274.6|15278.1|15275.6|15275.1|15273.6|725
1652795390000|2022-05-17 13:49:50|15277.1|15275.6|15278.1|15276.6|15278.1|15276.6|15276.1|15274.6|144
1652795400000|2022-05-17 13:50:00|15277.1|15275.6|15278.1|15275.6|15278.1|15276.6|15277.1|15275.2|38
1652795410000|2022-05-17 13:50:10|15277.1|15276.6|15277.1|15275.6|15278.1|15276.6|15277.1|15275.6|83
1652795420000|2022-05-17 13:50:20|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|15277.1|15276.6|108
1652795430000|2022-05-17 13:50:30|15277.1|15275.6|15278.1|15276.6|15279.5|15277.6|15277.1|15275.6|149
1652795440000|2022-05-17 13:50:40|15277.1|15275.6|15277.1|15275.6|15278.1|15276.6|15276.1|15274.6|347
1652795450000|2022-05-17 13:50:50|15276.1|15274.6|15277.1|15275.6|15278.1|15276.6|15276.1|15274.6|243
1652795460000|2022-05-17 13:51:00|15276.1|15274.6|15276.1|15274.6|15277.1|15275.6|15276.1|15274.2|118
1652795470000|2022-05-17 13:51:10|15275.1|15273.6|15271.1|15269.6|15275.1|15273.6|15271.1|15269.6|132
1652795480000|2022-05-17 13:51:20|15270.3|15268.8|15271.7|15270.2|15272.7|15271.2|15270.3|15268.8|60
1652795490000|2022-05-17 13:51:30|15272.7|15270.6|15271.7|15270.2|15273.1|15271.2|15271.7|15270.2|33
1652795500000|2022-05-17 13:51:40|15272.7|15269.8|15272.7|15271.2|15273.1|15271.2|15271.3|15269.2|269
1652795510000|2022-05-17 13:51:50|15272.1|15270.2|15272.3|15270.8|15272.7|15271.2|15271.3|15269.2|295
1652795520000|2022-05-17 13:52:00|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|15272.3|15270.8|214
1652795530000|2022-05-17 13:52:10|15274.7|15273.2|15273.7|15272.2|15274.7|15273.2|15273.7|15271.2|373
1652795540000|2022-05-17 13:52:20|15274.7|15273.2|15273.7|15272.2|15276.1|15274.6|15272.7|15271.2|157
1652795550000|2022-05-17 13:52:30|15272.7|15271.2|15271.7|15270.2|15272.7|15271.2|15271.7|15270.2|14
1652795560000|2022-05-17 13:52:40|15272.5|15271|15274.7|15273.2|15274.7|15273.2|15272.3|15270.8|305
1652795570000|2022-05-17 13:52:50|15274.5|15273|15276.1|15274.6|15276.1|15274.6|15273.7|15272.2|222
1652795580000|2022-05-17 13:53:00|15275.1|15273.6|15279.1|15277.6|15279.1|15277.6|15274.7|15273.2|75
1652795590000|2022-05-17 13:53:10|15278.1|15276.6|15278.1|15275.6|15278.1|15276.6|15277.1|15275.6|42
1652795600000|2022-05-17 13:53:20|15277.9|15276.6|15279.7|15278.2|15280.1|15278.6|15277.9|15276.4|124
1652795610000|2022-05-17 13:53:30|15280.5|15278|15279.5|15278|15280.5|15278.6|15279.1|15277.2|22
1652795620000|2022-05-17 13:53:40|15279.1|15277.6|15279.1|15277.6|15280.1|15278|15279.1|15277.2|36
1652795630000|2022-05-17 13:53:50|15278.1|15276.6|15279.1|15277.6|15279.1|15277.6|15278.1|15276.6|110
1652795640000|2022-05-17 13:54:00|15278.1|15276.6|15280.1|15278.6|15280.3|15278.8|15278.1|15276.6|263
1652795650000|2022-05-17 13:54:10|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.6|25
1652795660000|2022-05-17 13:54:20|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.2|64
1652795670000|2022-05-17 13:54:30|15280.5|15279|15281.1|15279.6|15282.1|15280.6|15280.5|15279|162
1652795680000|2022-05-17 13:54:40|15282.1||15282.1||15282.1||15281.1||109
1652795690000|2022-05-17 13:54:50|15281.5|15280|15280.1|15278.6|15281.5|15280|15280.1|15278.6|252
1652795700000|2022-05-17 13:55:00|15279.9|15278.4|15280.1|15278.6|15280.5|15278.8|15279.5|15278|166
1652795710000|2022-05-17 13:55:10|15281.1|15279.6|15283.5|15282|15283.5|15282|15281.1|15279.6|144
1652795720000|2022-05-17 13:55:20|15284.5|15283|15281.1|15279.6|15284.5|15283|15281.1|15279.6|210
1652795730000|2022-05-17 13:55:30|15280.1|15278.6|15279.1|15276.6|15280.1|15278.6|15278.1|15276.6|178
1652795740000|2022-05-17 13:55:40|15280.1|15277.6|15279.1|15277.6|15281.1|15279.6|15279.1|15277.2|150
1652795750000|2022-05-17 13:55:50|15278.1|15276.6|15279.1|15277.6|15281.1|15279.6|15278.1|15276.6|162
1652795760000|2022-05-17 13:56:00|15278.1|15276.6|15279.1|15276.6|15279.1|15277.6|15278.1|15276.2|328
1652795770000|2022-05-17 13:56:10|15278.1|15277.6|15279.1|15277.6|15279.5|15277.6|15278.1|15276.6|20
1652795780000|2022-05-17 13:56:20|15278.9|15277.4|15278.1|15276.6|15279.1|15277.4|15277.3|15275.6|167
1652795790000|2022-05-17 13:56:30|15277.1|15275.6|15277.1|15275.6|15278.1|15276.6|15277.1|15275.6|71
1652795800000|2022-05-17 13:56:40|15277.7|15275.2|15278.1|15276.6|15279.1|15277.6|15277.7|15275.2|149
1652795810000|2022-05-17 13:56:50|15279.1|15277.6|15279.1|15276.6|15279.1|15277.6|15278.1|15276.6|80
1652795820000|2022-05-17 13:57:00|15278.1|15277.6|15278.1|15276.6|15280.1|15278|15278.1|15276.2|288
1652795830000|2022-05-17 13:57:10|15277.9|15276.4|15278.1|15276.6|15278.1|15276.6|15277.1|15275.2|36
1652795840000|2022-05-17 13:57:20|15279.1|15277.6|15279.9|15278.4|15280.5|15278.6|15279.1|15277.6|40
1652795850000|2022-05-17 13:57:30|15280.1|15278.6|15280.1|15278.6|15281.1|15279.6|15280.1|15277.6|112
1652795860000|2022-05-17 13:57:40|15281.1|15277.6|15279.1|15277.6|15281.1|15279.6|15279.1|15277.6|131
1652795870000|2022-05-17 13:57:50|15278.9|15277.4|15278.1|15276.6|15278.9|15277.4|15278.1|15276.6|136
1652795880000|2022-05-17 13:58:00|15279.1|15277.6|15279.1|15277.6|15280.1|15278.6|15278.1|15276.6|104
1652795890000|2022-05-17 13:58:10|15279.7|15277.2|15281.1|15279.6|15281.1|15279.6|15279.1|15277.2|52
1652795900000|2022-05-17 13:58:20|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|152
1652795910000|2022-05-17 13:58:30|15281.1|15279.6|15282.1|15280.6|15282.1|15280.6|15281.1|15279.2|36
1652795920000|2022-05-17 13:58:40|15281.1|15279.6|15282.1|15279.6|15282.5|15280.6|15281.1|15279.6|144
1652795930000|2022-05-17 13:58:50|15281.1|15280.6|15282.1|15280.6|15282.1|15280.6|15281.1|15279.6|73
1652795940000|2022-05-17 13:59:00|15281.1|15279.6|15281.1|15279.6|15281.1|15279.6|15280.1|15278.2|134
1652795950000|2022-05-17 13:59:10|15280.1|15278.6|15280.1|15277.6|15281.1|15278.6|15280.1|15277.6|41
1652795960000|2022-05-17 13:59:20|15279.1|15276.6|15278.1|15276.6|15280.1|15276.6|15278.1|15276.6|32
1652795970000|2022-05-17 13:59:30|15277.1|15275.6|15277.1|15275.6|15277.5|15275.6|15276.1|15274.6|53
1652795980000|2022-05-17 13:59:40|15278.9|15277.4|15277.1|15275.6|15279.1|15277.6|15277.1|15275.6|484
1652795990000|2022-05-17 13:59:50|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|168
1652796000000|2022-05-17 14:00:00|15277.1|15275.6|15279.1|15277.6|15280.9|15279.4|15277.1|15275.6|315
1652796010000|2022-05-17 14:00:10|15280.1|15278|15279.1|15277.6|15280.1|15278|15279.1|15277.6|102
1652796020000|2022-05-17 14:00:20|15280.1|15278.6|15279.1|15277.6|15280.1|15278.6|15278.1|15276.6|113
1652796030000|2022-05-17 14:00:30|15280.1|15278.6|15279.1|15277.6|15280.1|15278.6|15279.1|15277.6|123
1652796040000|2022-05-17 14:00:40|15280.1|15277.8|15280.1|15277.6|15280.5|15279|15279.1|15277.2|96
1652796050000|2022-05-17 14:00:50|15279.1|15278.6|15277.1|15275.6|15280.1|15278.6|15276.1|15274.6|136
1652796060000|2022-05-17 14:01:00|15278.1|15276|15277.1|15275.6|15278.5|15276.6|15277.1|15275.6|55
1652796070000|2022-05-17 14:01:10|15278.1|15276.6|15278.1|15276.6|15279.5|15277.4|15278.1|15276.6|65
1652796080000|2022-05-17 14:01:20|15279.1|15277.6|15277.9|15276.4|15279.5|15278|15276.1|15274.6|129
1652796090000|2022-05-17 14:01:30|15278.9|15277.4|15277.9|15276.4|15278.9|15277.4|15277.9|15276.4|26
1652796100000|2022-05-17 14:01:40|15276.9|15275.4|15275.9|15274.4|15277.9|15276.4|15275.9|15274.4|89
1652796110000|2022-05-17 14:01:50|15275.1|15273.6|15276.3|15274.8|15276.5|15275|15274.7|15273.2|283
1652796120000|2022-05-17 14:02:00|15276.5|15275|15276.5|15275|15277.5|15276|15276.5|15275|117
1652796130000|2022-05-17 14:02:10|15275.5|15274|15277.9|15275.4|15277.9|15276|15275.1|15273.6|48
1652796140000|2022-05-17 14:02:20|15277.1|15275.6|15276.5|15275|15277.5|15276|15276.5|15275|134
1652796150000|2022-05-17 14:02:30|15275.1|15273.6|15276.5|15275|15276.5|15275|15275.1|15273.6|135
1652796160000|2022-05-17 14:02:40|15275.1|15273.6|15275.1|15273.6|15277.5|15276|15275.1|15273.6|86
1652796170000|2022-05-17 14:02:50|15276.1|15274.6|15276.5|15275|15276.5|15275|15275.1|15273.6|94
1652796180000|2022-05-17 14:03:00|15275.9|15274|15275.1|15273.6|15276.5|15274.4|15274.1|15272.6|102
1652796190000|2022-05-17 14:03:10|15274.1|15272.6|15273.1|15271.6|15275.1|15273.6|15273.1|15271.6|44
1652796200000|2022-05-17 14:03:20|15275.1|15272.6|15275.1|15272.6|15275.1|15273.6|15275.1|15272.6|67
1652796210000|2022-05-17 14:03:30|15274.5|15273|15273.7|15272.2|15275.1|15273.6|15273.7|15272.2|102
1652796220000|2022-05-17 14:03:40|15275.3|15273.8|15276.5|15275|15276.5|15275|15275.1|15273.6|86
1652796230000|2022-05-17 14:03:50|15275.1|15274|15276.3|15274.8|15276.5|15275|15275.1|15273.6|61
1652796240000|2022-05-17 14:04:00|15275.1|15273.6|15275.1|15273.6|15276.1|15274.6|15273.7|15272.2|640
1652796250000|2022-05-17 14:04:10|15274.7|15273.2|15275.1|15273.6|15275.1|15273.6|15274.7|15272.2|71
1652796260000|2022-05-17 14:04:20|15274.5|15272.6|15273.1|15271.6|15274.5|15273|15273.1|15271.6|9
1652796270000|2022-05-17 14:04:30|15274.1|15272.6|15276.1|15274.6|15276.1|15274.6|15273.1|15271.6|804
1652796280000|2022-05-17 14:04:40|15275.1|15273.6|15274.1|15272.6|15275.1|15273.6|15273.1|15271.6|58
1652796290000|2022-05-17 14:04:50|15273.5|15271.6|15271.1|15269.6|15273.5|15272|15271.1|15269.6|152
1652796300000|2022-05-17 14:05:00|15270.1|15268.6|15269.1|15267.6|15270.1|15268.6|15269.1|15267.6|315
1652796310000|2022-05-17 14:05:10|15270.1|15268.6|15269.1|15267.6|15270.1|15268.6|15269.1|15267.6|388
1652796320000|2022-05-17 14:05:20|15269.7|15268.2|15269.1|15267.6|15269.9|15268.4|15269.1|15267.6|4
1652796330000|2022-05-17 14:05:30|15269.5|15266.6|15269.9|15268.4|15270.1|15268.6|15268.1|15266.6|191
1652796340000|2022-05-17 14:05:40|15270.1|15267.6|15268.1|15266.6|15270.1|15267.6|15268.1|15266.2|49
1652796350000|2022-05-17 14:05:50|15268.7|15266.2|15266.1|15264.6|15269.1|15267.6|15266.1|15264.6|842
1652796360000|2022-05-17 14:06:00|15267.1|15265.6|15267.1|15264.6|15267.1|15265.6|15266.1|15264.6|366
1652796370000|2022-05-17 14:06:10|15268.1|15265.6|15268.1|15266.6|15268.1|15266.6|15267.1|15265.6|205
1652796380000|2022-05-17 14:06:20|15269.1|15267.6|15269.1|15267.6|15269.1|15267.6|15269.1|15267.6|118
1652796390000|2022-05-17 14:06:30|15268.1|15266.6|15269.1|15266.6|15269.1|15266.6|15268.1|15266.6|35
1652796400000|2022-05-17 14:06:40|15268.1|15267.6|15269.1|15267.6|15269.1|15267.6|15268.1|15266.6|38
1652796410000|2022-05-17 14:06:50|15269.3|15267.8|15270.1|15268.6|15271.5|15269.6|15269.1|15267.6|110
1652796420000|2022-05-17 14:07:00|15271.1|15269.6|15271.1|15269.6|15271.1|15269.6|15270.1|15268.6|38
1652796430000|2022-05-17 14:07:10|15270.3|15268.8|15270.1|15268.6|15270.3|15268.8|15269.1|15267.6|125
1652796440000|2022-05-17 14:07:20|15271.1|15269.6|15271.1|15269.6|15271.9|15270.4|15271.1|15269.6|44
1652796450000|2022-05-17 14:07:30|||||||||1
1652796460000|2022-05-17 14:07:40|15270.1|15268.6|15271.1|15269.6|15271.1|15269.6|15270.1|15268.6|45
1652796470000|2022-05-17 14:07:50|15270.1|15268.6|15270.1|15268.6|15270.1|15268.6|15270.1|15268.6|77
1652796480000|2022-05-17 14:08:00|15271.1|15269.6|15269.1|15267.6|15271.1|15269.6|15268.1|15266.6|487
1652796490000|2022-05-17 14:08:10|15269.9|15268.4|15271.1|15269.6|15272.1|15270.6|15269.9|15268.2|253
1652796500000|2022-05-17 14:08:20|15270.9|15269.4|15272.1|15270.6|15272.1|15270.6|15270.1|15268.6|77
1652796510000|2022-05-17 14:08:30|15272.5|15270|15271.1|15269.6|15272.5|15270.6|15271.1|15269.6|108
1652796520000|2022-05-17 14:08:40|15270.3|15268.8|15270.1|15268.6|15270.3|15268.8|15270.1|15268.6|55
1652796530000|2022-05-17 14:08:50|15269.7|15267.6|15271.1|15269.6|15271.1|15269.6|15269.7|15267.2|128
1652796540000|2022-05-17 14:09:00|15272.1|15270.6|15273.1|15271.6|15274.1|15272.6|15272.1|15270.6|321
1652796550000|2022-05-17 14:09:10|15273.3|15270.6|15275.1|15273.6|15275.1|15273.6|15273.3|15270.6|309
1652796560000|2022-05-17 14:09:20|15274.7|15272.6|15275.1|15273.6|15275.1|15273.6|15274.7|15272.6|3
1652796570000|2022-05-17 14:09:30|15274.1|15272.6|15274.1|15272.6|15275.1|15272.6|15274.1|15272.6|103
1652796580000|2022-05-17 14:09:40|15275.1|15273.6|15276.1|15274.6|15276.1|15274.6|15274.1|15272.2|73
1652796590000|2022-05-17 14:09:50|15277.1|15274.8|15279.1|15276.6|15279.5|15277.6|15276.1|15274.8|246
1652796600000|2022-05-17 14:10:00|15278.1|15277.6|15279.1|15277.6|15279.1|15277.6|15278.1|15276.2|65
1652796610000|2022-05-17 14:10:10|15280.1|15278.2|15280.1|15277.6|15280.1|15278.6|15279.5|15277.2|65
1652796620000|2022-05-17 14:10:20|15279.1|15278.6|15282.1|15279.6|15282.1|15280.6|15279.1|15277.6|316
1652796630000|2022-05-17 14:10:30|15282.5|15280|15282.1|15280.6|15282.5|15280.6|15281.7|15279.6|67
1652796640000|2022-05-17 14:10:40|15283.1|15281.6|15283.1|15281.6|15284.5|15282.6|15282.1|15280.6|284
1652796650000|2022-05-17 14:10:50|15283.5|15282|15283.5|15282|15283.5|15282|15282.5|15281|244
1652796660000|2022-05-17 14:11:00|15282.5|15281|15283.5|15282|15283.5|15282|15282.5|15281|228
1652796670000|2022-05-17 14:11:10|15284.5|15283|15283.5|15282|15284.5|15283|15283.5|15282|235
1652796680000|2022-05-17 14:11:20|15284.5|15281|15285.5|15283|15285.5|15284|15283.5|15281|181
1652796690000|2022-05-17 14:11:30|15284.7|15284|15284.5|15283|15285.5|15284|15284.5|15283|177
1652796700000|2022-05-17 14:11:40|15285.5|15284|15286.5|15285|15286.5|15285|15285.5|15284|319
1652796710000|2022-05-17 14:11:50|15286.9|15284.4|15286.5|15285|15286.9|15285|15285.5|15283.6|177
1652796720000|2022-05-17 14:12:00|15286.3|15284.8|15285.5|15284|15286.5|15285|15284.7|15283.2|416
1652796730000|2022-05-17 14:12:10|15284.7|15283.2|15286.5|15285|15286.5|15285|15284.7|15283|126
1652796740000|2022-05-17 14:12:20|15287.5|15286|15288.5|15287|15288.5|15287|15287.5|15286|525
1652796750000|2022-05-17 14:12:30|15287.5|15286|15287.5|15286|15288.9|15287|15287.5|15285.9|157
1652796760000|2022-05-17 14:12:40|15286.5|15285|15286.5|15284|15287.9|15286|15285.5|15284|248
1652796770000|2022-05-17 14:12:50|15285.9|15284.4|15282.5|15281|15285.9|15284.4|15282.5|15281|145
1652796780000|2022-05-17 14:13:00|15282.3|15280.8|15281.5|15280|15282.9|15281|15281.5|15280|309
1652796790000|2022-05-17 14:13:10|15280.5|15279|15282.5|15280|15282.5|15281|15280.5|15279|375
1652796800000|2022-05-17 14:13:20|15281.5|15281|15282.5|15281|15283.5|15282|15281.5|15280|172
1652796810000|2022-05-17 14:13:30|15281.5|15280|15282.5|15281|15282.5|15281|15280.5|15279|102
1652796820000|2022-05-17 14:13:40|15282.3|15280.8|15283.5|15282|15283.5|15282|15281.5|15279.6|361
1652796830000|2022-05-17 14:13:50|15284.5|15283|15284.5|15283|15284.5|15283|15283.5|15282|99
1652796840000|2022-05-17 14:14:00|15284.9|15282.4|15282.5|15281|15284.9|15283|15282.5|15281|73
1652796850000|2022-05-17 14:14:10|15282.7|15281.2|15286.5|15285|15286.5|15285|15282.7|15281.2|126
1652796860000|2022-05-17 14:14:20|||||||||259
1652796870000|2022-05-17 14:14:30|15286|15284|15286.5|15285|15287.5|15286|15285.5|15284|164
1652796880000|2022-05-17 14:14:40|15285.5|15284|15286.5|15285|15286.5|15285|15285.5|15284|6
1652796890000|2022-05-17 14:14:50|15286.9|15285.4|15285.5|15284|15286.9|15285.4|15285.5|15284|44
1652796900000|2022-05-17 14:15:00|15286.5|15285|15285.5|15284|15286.5|15285|15285.5|15284|80
1652796910000|2022-05-17 14:15:10|15284.5|15283|15284.5|15283|15285.5|15284|15284.5|15283|118
1652796920000|2022-05-17 14:15:20|15285.5|15284|15286.5|15285|15286.5|15285|15285.5|15284|55
1652796930000|2022-05-17 14:15:30|15285.5|15284|15286.5|15285|15286.9|15285|15285.5|15284|269
1652796940000|2022-05-17 14:15:40|15287.5|15284|15286.5|15285|15287.5|15286|15285.5|15284|215
1652796950000|2022-05-17 14:15:50|15287.5|15286|15288.5|15287|15288.5|15287|15286.5|15285|250
1652796960000|2022-05-17 14:16:00|15287.5|15286|15288.5|15287|15288.9|15287|15287.5|15286|80
1652796970000|2022-05-17 14:16:10|15288.3|15286.8|15287.5|15286|15288.5|15287|15287.5|15286|37
1652796980000|2022-05-17 14:16:20|15286.5|15285|15286.5|15285|15286.5|15285|15285.5|15284|63
1652796990000|2022-05-17 14:16:30|15285.5|15284|15286.5|15285|15286.5|15285|15285.5|15284|51
1652797000000|2022-05-17 14:16:40|15286.9|15285.4|15287.9|15286.4|15287.9|15286.4|15286.9|15285.4|63
1652797010000|2022-05-17 14:16:50|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15287.5|15285.4|404
1652797020000|2022-05-17 14:17:00|15287.9|15286.4|15290.9|15289.4|15290.9|15289.4|15287.9|15286.4|213
1652797030000|2022-05-17 14:17:10|15289.9|15288.4|15291.9|15290.4|15291.9|15290.4|15289.9|15288.4|315
1652797040000|2022-05-17 14:17:20|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|3
1652797050000|2022-05-17 14:17:30|15291.9|15290.4|15290.9|15289.4|15291.9|15290.4|15289.9|15288.4|770
1652797060000|2022-05-17 14:17:40|15290.3|15288.4|15290.9|15289.4|15290.9|15289.4|15289.9|15288.4|84
1652797070000|2022-05-17 14:17:50|15291.9|15290.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289.4|29
1652797080000|2022-05-17 14:18:00|15291.1|15289.6|15290.9|15288.4|15291.9|15290.4|15289.9|15288.4|621
1652797090000|2022-05-17 14:18:10|15289.9|15289.4|15290.9|15289.4|15290.9|15289.4|15289.9|15288|70
1652797100000|2022-05-17 14:18:20|15291.9|15290.4|15291.9|15290.4|15292.9|15291.4|15290.9|15289.4|536
1652797110000|2022-05-17 14:18:30|15292.5|15290|15290.9|15289.4|15292.5|15290.4|15290.9|15289.4|210
1652797120000|2022-05-17 14:18:40|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|50
1652797130000|2022-05-17 14:18:50|15290.9|15289.4|15291.9|15289.4|15291.9|15290.4|15289.9|15288.4|307
1652797140000|2022-05-17 14:19:00|15290.9|15289|15291.9|15290.4|15291.9|15290.4|15289.9|15288.4|878
1652797150000|2022-05-17 14:19:10|15292.9|15291.4|15291.9|15289.4|15292.9|15291.4|15290.9|15289.4|141
1652797160000|2022-05-17 14:19:20|15291.3|15289.8|15288.9|15287.4|15291.3|15289.8|15288.9|15287.4|284
1652797170000|2022-05-17 14:19:30|15289.3|15286.8|15287.9|15286.4|15289.3|15287.4|15287.9|15286.4|50
1652797180000|2022-05-17 14:19:40|15288.9|15287.4|15287.9|15286.4|15288.9|15287.4|15287.9|15286.4|197
1652797190000|2022-05-17 14:19:50|15288.9|15287.4|15292.9|15291.4|15292.9|15291.4|15288.9|15287.4|128
1652797200000|2022-05-17 14:20:00|15292.5|15290.4|15292.9|15291.4|15292.9|15291.4|15290.9|15289|128
1652797210000|2022-05-17 14:20:10|15293.1|15291.6|15293.9|15292.4|15294.9|15293.4|15292.9|15291.4|428
1652797220000|2022-05-17 14:20:20|15294.9|15293.4|15294.9|15293.4|15295.3|15293.4|15294.5|15292.4|42
1652797230000|2022-05-17 14:20:30|15294.3|15292.8|15293.9|15292.4|15294.3|15292.8|15293.9|15292.4|156
1652797240000|2022-05-17 14:20:40|15294.9|15293.4|15294.9|15292.4|15294.9|15293.4|15293.9|15292|169
1652797250000|2022-05-17 14:20:50|15294.7|15293.4|15294.9|15292.4|15294.9|15293.4|15293.9|15292.4|46
1652797260000|2022-05-17 14:21:00|15293.9|15292.8|15290.7|15289.2|15294.9|15292.8|15289.9|15288.4|71
1652797270000|2022-05-17 14:21:10|15290.9|15289.4|15291.9|15290.4|15292.3|15290.4|15290.9|15289|123
1652797280000|2022-05-17 14:21:20|15290.9|15289.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289.4|56
1652797290000|2022-05-17 14:21:30|15291.9|15290.4|15290.9|15289.4|15292.3|15290.4|15290.9|15289.4|69
1652797300000|2022-05-17 14:21:40|15292.3|15289.8|15290.9|15289.4|15292.3|15290.4|15290.9|15289.4|42
1652797310000|2022-05-17 14:21:50|15291.9|15290.4|15291.9|15289.4|15291.9|15290.4|15290.9|15289|108
1652797320000|2022-05-17 14:22:00|15290.9|15290.4|15290.9|15289.4|15290.9|15290.4|15290.9|15288.4|27
1652797330000|2022-05-17 14:22:10|15289.9|15288.4|15289.9|15287.4|15289.9|15288.4|15288.9|15287|44
1652797340000|2022-05-17 14:22:20|15289.3|15287.8|15288.9|15287.4|15289.3|15287.8|15288.9|15287.4|28
1652797350000|2022-05-17 14:22:30|15289.1|15287.6|15291.9|15290.4|15291.9|15290.4|15289.1|15287.6|53
1652797360000|2022-05-17 14:22:40|15290.9|15289.4|15289.9|15288.4|15290.9|15289.4|15289.9|15288.4|73
1652797370000|2022-05-17 14:22:50|||||||||9
1652797380000|2022-05-17 14:23:00|15288.9|15287.4|15288.9|15287.4|15289.9|15287.6|15286.9|15285.4|112
1652797390000|2022-05-17 14:23:10|15288.7|15287.2|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|12
1652797400000|2022-05-17 14:23:20|15288.3|15286.8|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|80
1652797410000|2022-05-17 14:23:30|15289.9|15288.4|15289.9|15288.4|15290.9|15289|15288.9|15287.4|217
1652797420000|2022-05-17 14:23:40|15288.9|15287.4|15287.9|15286.4|15288.9|15287.4|15286.9|15285.4|584
1652797430000|2022-05-17 14:23:50|15288.3|15285.8|15287.9|15286.4|15288.3|15286.4|15286.9|15285|71
1652797440000|2022-05-17 14:24:00|15286.9|15285.4|15286.9|15285.4|15287.9|15286.4|15286.9|15285.4|25
1652797450000|2022-05-17 14:24:10|||||||||60
1652797460000|2022-05-17 14:24:20|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15284.9|15283.4|97
1652797470000|2022-05-17 14:24:30|15286.1|15284.6|15285.9|15284.4|15286.9|15285.4|15285.9|15284|77
1652797480000|2022-05-17 14:24:40|||||||||20
1652797490000|2022-05-17 14:24:50|15284.9|15283.4|15285.9|15284.4|15285.9|15284.4|15284.9|15283.4|71
1652797500000|2022-05-17 14:25:00|15284.9|15283.4|15288.9|15287.4|15289.9|15287.8|15284.9|15283.4|299
1652797510000|2022-05-17 14:25:10|15289.7|15286.4|15290.9|15289.4|15290.9|15289.4|15289.7|15286.4|56
1652797520000|2022-05-17 14:25:20|||||||||54
1652797530000|2022-05-17 14:25:30|15289.9|15288.4|15290.9|15289.4|15290.9|15289.4|15289.9|15288.4|40
1652797540000|2022-05-17 14:25:40|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|61
1652797550000|2022-05-17 14:25:50|15291.7|15289.4|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|48
1652797560000|2022-05-17 14:26:00|15290.9|15289.4|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|105
1652797570000|2022-05-17 14:26:10|15292.9|15291.4|15294.3|15292.8|15294.3|15292.8|15292.9|15291.4|113
1652797580000|2022-05-17 14:26:20|15295.3|15293.8|15295.3|15293.8|15295.3|15293.8|15295.3|15293.8|226
1652797590000|2022-05-17 14:26:30|15295.7|15294.2|15295.7|15294.2|15297|15294.8|15295.7|15294.2|88
1652797600000|2022-05-17 14:26:40|15294.7|15293.2|15295.7|15294.2|15296|15294.2|15294.7|15293.2|68
1652797610000|2022-05-17 14:26:50|15296|15293.2|15295.7|15294.2|15296|15294.2|15295.7|15293.2|90
1652797620000|2022-05-17 14:27:00|15296.7|15294.5|15296.7|15295.2|15297|15295.2|15295.7|15294.2|23
1652797630000|2022-05-17 14:27:10|15295.7|15294.2|15297.7|15295.2|15298|15296.2|15295.7|15294.2|481
1652797640000|2022-05-17 14:27:20|15296.7|15296.2|15297.7|15296.2|15299|15296.5|15296.7|15295.2|186
1652797650000|2022-05-17 14:27:30|15296.7|15295.2|15297.7|15296.2|15297.7|15296.2|15296.7|15295.2|216
1652797660000|2022-05-17 14:27:40|15298|15295.5|15295.7|15294.2|15298|15296.2|15295.7|15294.2|67
1652797670000|2022-05-17 14:27:50|||||||||33
1652797680000|2022-05-17 14:28:00|15296|15294.5|15295.7|15294.2|15296|15294.5|15295.7|15294.2|23
1652797690000|2022-05-17 14:28:10|15294.7|15293.2|15294.7|15292.2|15295|15293.2|15293.7|15291.7|23
1652797700000|2022-05-17 14:28:20|15294|15292.5|15293.3|15291.8|15294|15292.5|15291.9|15290.4|51
1652797710000|2022-05-17 14:28:30|15294.3|15292.8|15290.9|15289.4|15294.3|15292.8|15290.9|15289.4|121
1652797720000|2022-05-17 14:28:40|15291.5|15289|15289.9|15288.4|15291.5|15289.4|15289.9|15288.4|188
1652797730000|2022-05-17 14:28:50|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15287.3|15285.8|335
1652797740000|2022-05-17 14:29:00|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|854
1652797750000|2022-05-17 14:29:10|15288.9|15287.4|15287.9|15286.4|15288.9|15287.4|15287.9|15286.4|118
1652797760000|2022-05-17 14:29:20|15287.7|15286.2|15287.9|15286.4|15287.9|15286.4|15286.9|15285.4|212
1652797770000|2022-05-17 14:29:30|15288.5|15286|15289.9|15288.4|15290.3|15288.4|15288.5|15286|42
1652797780000|2022-05-17 14:29:40|15290.9|15289.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289.4|167
1652797790000|2022-05-17 14:29:50|15291.3|15288.4|15292.9|15291.4|15292.9|15291.4|15290.9|15288.4|157
1652797800000|2022-05-17 14:30:00|15291.9|15290.4|15290.9|15289.4|15291.9|15290.4|15290.5|15288.4|238
1652797810000|2022-05-17 14:30:10|15290.1|15288.6|15288.9|15287.4|15290.9|15289.4|15288.9|15287.4|158
1652797820000|2022-05-17 14:30:20|15287.9|15286.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|144
1652797830000|2022-05-17 14:30:30|15288.7|15287.2|15288.9|15286.4|15288.9|15287.2|15285.9|15284.4|205
1652797840000|2022-05-17 14:30:40|15288.5|15287|15291.9|15290.4|15291.9|15290.4|15288.5|15287|206
1652797850000|2022-05-17 14:30:50|15290.9|15289.4|15289.9|15288.4|15290.9|15289.4|15288.9|15287.4|175
1652797860000|2022-05-17 14:31:00|15289.3|15287.4|15289.1|15287.6|15289.9|15288.4|15287.9|15286.4|243
1652797870000|2022-05-17 14:31:10|15290.9|15288.4|15288.9|15287.4|15290.9|15288.8|15287.9|15286.4|101
1652797880000|2022-05-17 14:31:20|15287.9|15286.4|15290.9|15288.4|15291.3|15289.4|15287.9|15286.4|175
1652797890000|2022-05-17 14:31:30|15290.5|15289|15289.9|15288.4|15290.9|15289.4|15289.9|15288.4|32
1652797900000|2022-05-17 14:31:40|15290.9|15289.4|15290.9|15289.4|15291.9|15290.4|15290.5|15288.4|50
1652797910000|2022-05-17 14:31:50|15290.3|15288.4|15290.9|15289.4|15290.9|15289.4|15289.9|15288.4|147
1652797920000|2022-05-17 14:32:00|15291.3|15288.8|15290.9|15289.4|15291.3|15289.4|15289.9|15288.4|193
1652797930000|2022-05-17 14:32:10|15291.7|15290.2|15293.1|15291.6|15293.1|15291.6|15291.7|15289.4|142
1652797940000|2022-05-17 14:32:20|15293.9|15292.4|15294.9|15293.4|15295.9|15294.4|15293.9|15291.4|169
1652797950000|2022-05-17 14:32:30|15293.9|15292.4|15291.9|15290.4|15293.9|15292.4|15290.9|15289.4|128
1652797960000|2022-05-17 14:32:40|15290.9|15289.4|15287.9|15286.4|15290.9|15289.4|15287.9|15286.4|141
1652797970000|2022-05-17 14:32:50|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15287.4|81
1652797980000|2022-05-17 14:33:00|15289.3|15287.4|15289.9|15288.4|15290.3|15288.4|15288.9|15287.4|20
1652797990000|2022-05-17 14:33:10|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15287.4|145
1652798000000|2022-05-17 14:33:20|15290.9|15289.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289.4|295
1652798010000|2022-05-17 14:33:30|15291.9|15290.4|15291.9|15290.4|15292.9|15291.4|15291.9|15290.4|106
1652798020000|2022-05-17 14:33:40|15290.9|15289.4|15292.9|15291.4|15293.3|15291.4|15290.9|15289.4|154
1652798030000|2022-05-17 14:33:50|15291.9|15290.4|15292.9|15291.4|15293.3|15291.4|15291.9|15290.4|39
1652798040000|2022-05-17 14:34:00|||||||||4
1652798050000|2022-05-17 14:34:10|15291.9|15290.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289.4|62
1652798060000|2022-05-17 14:34:20|15291.9|15290.4|15291.9|15290.4|15293.3|15291.4|15291.9|15290.4|139
1652798070000|2022-05-17 14:34:30|15291.5|15290|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|15
1652798080000|2022-05-17 14:34:40|||||||||110
1652798090000|2022-05-17 14:34:50|15292.9|15291.4|15294.9|15293.4|15295.9|15294.4|15292.5|15290.4|59
1652798100000|2022-05-17 14:35:00|15295.9|15294.4|15295.9|15294.4|15296.9|15295.4|15295.9|15294.4|190
1652798110000|2022-05-17 14:35:10|15296.9|15295.4|15295.9|15294.4|15296.9|15295.4|15295.9|15294.4|62
1652798120000|2022-05-17 14:35:20|||||||||86
1652798130000|2022-05-17 14:35:30|15296.9|15295.4|15297.9|15295.4|15297.9|15296.4|15296.9|15295.4|284
1652798140000|2022-05-17 14:35:40|15298.9|15296.4|15298.9|15297.4|15298.9|15297.4|15297.9|15296.4|239
1652798150000|2022-05-17 14:35:50|||||||||266
1652798160000|2022-05-17 14:36:00|15298.7|15297.2|15298.9|15297.4|15298.9|15297.4|15298.7|15297.2|102
1652798170000|2022-05-17 14:36:10|15297.9|15296.4|15296.9|15294.4|15298.9|15297.4|15295.9|15294.4|132
1652798180000|2022-05-17 14:36:20|15295.9|15295.2|15294.9|15293.4|15296.7|15295.2|15294.9|15293.4|5
1652798190000|2022-05-17 14:36:30|15295.9|15294.4|15294.9|15293.4|15295.9|15294.4|15294.9|15293.4|70
1652798200000|2022-05-17 14:36:40|15295.9|15294.4|15295.9|15294.4|15295.9|15294.4|15295.9|15293.4|29
1652798210000|2022-05-17 14:36:50|15296.1|15294.6|15297.9|15296.4|15298.9|15297.4|15295.9|15294.4|227
1652798220000|2022-05-17 14:37:00|15298.9|15297.4|15298.9|15297.4|15299.9|15298|15298.9|15297.4|26
1652798230000|2022-05-17 14:37:10|15297.9|15296.4|15298.9|15297.4|15298.9|15297.4|15297.9|15296.4|61
1652798240000|2022-05-17 14:37:20|15299.3|15296.8|15297.9|15296.4|15299.3|15297.4|15297.9|15296.4|10
1652798250000|2022-05-17 14:37:30|15298.9|15297.4|15297.9|15296.4|15298.9|15297.4|15297.9|15296.4|9
1652798260000|2022-05-17 14:37:40|15297.1|15295.6|15296.9|15295.4|15297.9|15295.6|15295.9|15294.4|32
1652798270000|2022-05-17 14:37:50|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|15296.9|15295.4|55
1652798280000|2022-05-17 14:38:00|15298.9|15297.4|15299.7|15298.2|15300.7|15298.8|15298.9|15297.4|116
1652798290000|2022-05-17 14:38:10|||||||||51
1652798300000|2022-05-17 14:38:20|15299.4|15297.2|15298.7|15297.2|15299.4|15298.2|15298.7|15297.2|28
1652798310000|2022-05-17 14:38:30|15299.7|15298.2|15299.7|15298.2|15300.3|15298.2|15299.7|15297.2|153
1652798320000|2022-05-17 14:38:40|15300.3|15298.8|15301.7|15300.2|15301.7|15300.2|15300.3|15298.8|35
1652798330000|2022-05-17 14:38:50|15300.7|15299.2|15300.7|15299.2|15300.7|15299.2|15300.7|15299.2|71
1652798340000|2022-05-17 14:39:00|15301|15298.5|15301.7|15300.2|15301.7|15300.2|15299.7|15298.2|276
1652798350000|2022-05-17 14:39:10|15302|15300.5|15301.7|15300.2|15302.3|15300.5|15301.7|15299.8|20
1652798360000|2022-05-17 14:39:20|15302.7|15301.2|15301.7|15300.2|15302.7|15301.2|15301.3|15299.8|133
1652798370000|2022-05-17 14:39:30|15301.4|15299.9|15303.7|15302.2|15303.7|15302.2|15300.7|15298.8|63
1652798380000|2022-05-17 14:39:40|15302.7|15301.2|15303.7|15302.2|15303.7|15302.2|15302.7|15301.2|185
1652798390000|2022-05-17 14:39:50|15302.7|15301.2|15301.7|15300.2|15303.7|15302.2|15301.7|15300.2|61
1652798400000|2022-05-17 14:40:00|15303|15300.5|15303.7|15301.2|15304|15302.2|15302.7|15300.2|47
1652798410000|2022-05-17 14:40:10|15303|15302.2|15300.7|15299.2|15303|15302.2|15300.7|15299.2|97
1652798420000|2022-05-17 14:40:20|15301.7|15300.2|15300.7|15299.2|15301.7|15300.2|15300.7|15298.8|99
1652798430000|2022-05-17 14:40:30|15299.7|15298.2|15300.7|15299.2|15301.7|15300.2|15299.7|15298.2|54
1652798440000|2022-05-17 14:40:40|15301|15299.5|15302.7|15301.2|15302.7|15301.2|15300.7|15299.2|191
1652798450000|2022-05-17 14:40:50|15301.7|15300.2|15301.7|15299.2|15302.7|15301.2|15300.7|15299.2|68
1652798460000|2022-05-17 14:41:00|15302.7|15300.2|15302.7|15301.2|15302.7|15301.2|15301.7|15300.2|46
1652798470000|2022-05-17 14:41:10|15303.7|15300.2|15302.7|15301.2|15303.7|15302.2|15302.7|15300.2|55
1652798480000|2022-05-17 14:41:20|15303.3|15301.8|15305.3|15302.8|15305.7|15304.2|15303.3|15301.8|175
1652798490000|2022-05-17 14:41:30|15305.7|15303.2|15303.7|15302.2|15305.7|15303.5|15303.7|15302.2|10
1652798500000|2022-05-17 14:41:40|15304.7|15303.2|15304.7|15303.2|15305|15303.2|15304.3|15302.2|101
1652798510000|2022-05-17 14:41:50|15305.7|15304.2|15305.7|15304.2|15305.7|15304.2|15303.7|15302.2|323
1652798520000|2022-05-17 14:42:00|15306|15303.5|15304.7|15303.2|15306|15303.5|15303.7|15302.2|293
1652798530000|2022-05-17 14:42:10|15304.9|15303.4|15306.7|15305.2|15306.7|15305.2|15304.7|15303.2|442
1652798540000|2022-05-17 14:42:20|15307.3|15304.8|15306.7|15305.2|15307.3|15305.2|15305.7|15304.2|358
1652798550000|2022-05-17 14:42:30|15307.7|15306.2|15306.7|15305.2|15307.7|15306.2|15306.7|15305.2|134
1652798560000|2022-05-17 14:42:40|15307.7|15306.2|15307.7|15305.2|15307.7|15306.2|15306.7|15305.2|115
1652798570000|2022-05-17 14:42:50|15307.9|15306.2|15307.7|15305.2|15308.7|15307.2|15306.7|15305.2|327
1652798580000|2022-05-17 14:43:00|15306.7|15306.2|15306.7|15305.2|15307.7|15306.2|15306.7|15305.2|120
1652798590000|2022-05-17 14:43:10|15307|15305.5|15308.7|15307.2|15308.7|15307.2|15306.7|15305.2|33
1652798600000|2022-05-17 14:43:20|15310|15308.5|15311|15309.5|15311|15309.5|15310|15308.5|251
1652798610000|2022-05-17 14:43:30|15311.3|15309.8|15312|15310.5|15312|15310.5|15311.3|15309.8|197
1652798620000|2022-05-17 14:43:40|15312.4|15309.5|15311|15308.5|15312.4|15310.5|15311|15308.5|658
1652798630000|2022-05-17 14:43:50|15312|15309.5|15312|15310.5|15312|15310.5|15312|15309.5|41
1652798640000|2022-05-17 14:44:00|15312.3|15310.8|15313|15311.5|15313|15311.5|15312.3|15310.8|322
1652798650000|2022-05-17 14:44:10|15312|15310.5|15311|15309.5|15312|15310.5|15311|15309.5|67
1652798660000|2022-05-17 14:44:20|15312.4|15309.9|15312|15310.5|15313.2|15311.5|15312|15309.5|91
1652798670000|2022-05-17 14:44:30|15313|15311.5|15313|15311.5|15313.4|15311.5|15312|15310.5|75
1652798680000|2022-05-17 14:44:40|15314||15313||15314||15313||51
1652798690000|2022-05-17 14:44:50|15314|15312.5|15314|15312.5|15315.4|15313.5|15313|15311.5|291
1652798700000|2022-05-17 14:45:00|15313|15311.5|15314|15312.5|15314|15312.5|15313|15311.5|107
1652798710000|2022-05-17 14:45:10|15314.3|15312.8|15316|15314.5|15316|15314.5|15314|15312.5|392
1652798720000|2022-05-17 14:45:20|15317|15315.5|15316|15313.5|15317|15315.5|15315|15313.5|224
1652798730000|2022-05-17 14:45:30|15315.4|15314.5|15314|15312.5|15315.4|15314.5|15314|15312.5|61
1652798740000|2022-05-17 14:45:40|15314.3|15312.8|15315|15313.5|15315|15313.5|15314|15312.5|420
1652798750000|2022-05-17 14:45:50|15316|15314.5|15316|15314.5|15317|15315.5|15316|15314.5|117
1652798760000|2022-05-17 14:46:00|15315|15313.5|15316|15314.5|15316|15314.5|15315|15313.5|26
1652798770000|2022-05-17 14:46:10|15317|15315.5|15317|15315.5|15317|15315.5|15317|15315.5|49
1652798780000|2022-05-17 14:46:20|15316|15314.5|15316|15314.5|15317|15315.5|15316|15314.5|78
1652798790000|2022-05-17 14:46:30|15317|15315.5|15316|15314.5|15317|15315.5|15316|15314.2|135
1652798800000|2022-05-17 14:46:40|15315.7|15314.2|15316|15314.5|15316|15314.5|15315.7|15314.2|268
1652798810000|2022-05-17 14:46:50|15317|15315.5|15317|15315.5|15318.4|15316.9|15317|15315.5|37
1652798820000|2022-05-17 14:47:00|15318.4|15316.9|15317|15315.5|15318.4|15316.9|15317|15315.5|218
1652798830000|2022-05-17 14:47:10|||||||||203
1652798840000|2022-05-17 14:47:20|15316|15314.5|15315|15313.5|15317|15314.5|15315|15313.5|52
1652798850000|2022-05-17 14:47:30|15316|15314.5|15315|15313.5|15316|15314.5|15315|15313.5|144
1652798860000|2022-05-17 14:47:40|15316|15313.9|15318.4|15316.9|15318.4|15316.9|15316|15313.9|225
1652798870000|2022-05-17 14:47:50|15318.7|15317.2|15318|15316.5|15319.4|15317.9|15317|15315.5|570
1652798880000|2022-05-17 14:48:00|15318.4|15316.9|15315|15313.5|15318.4|15316.9|15315|15313.5|223
1652798890000|2022-05-17 14:48:10|15314.4|15312.9|15315|15313.5|15316|15314.5|15313|15311.2|910
1652798900000|2022-05-17 14:48:20|15314|15312.5|15314|15312.5|15314|15312.5|15314|15312.5|112
1652798910000|2022-05-17 14:48:30|15313|15311.5|15314|15312.5|15315|15313.5|15313|15311.5|116
1652798920000|2022-05-17 14:48:40|15314.4|15311.9|15312|15310.5|15314.4|15311.9|15312|15310.5|222
1652798930000|2022-05-17 14:48:50|15312.8|15311.3|15312|15310.5|15313|15311.5|15310|15308.2|294
1652798940000|2022-05-17 14:49:00|15313|15311.5|15311|15308.5|15313|15311.5|15310|15308.5|389
1652798950000|2022-05-17 14:49:10|15310.4|15308.9|15310|15308.5|15311.4|15309.5|15310|15308.5|137
1652798960000|2022-05-17 14:49:20|15311|15309.5|15311|15309.5|15312|15310.5|15311|15308.5|117
1652798970000|2022-05-17 14:49:30|15310|15308.5|15312|15310.5|15312|15310.5|15310|15308.5|22
1652798980000|2022-05-17 14:49:40|15313|15309.5|15313|15311.5|15313|15311.5|15313|15309.5|22
1652798990000|2022-05-17 14:49:50|15312.7|15310.5|15313|15311.5|15313|15311.5|15312|15310.5|129
1652799000000|2022-05-17 14:50:00|15312|15310.5|15314|15312.5|15315|15312.5|15312|15310.5|189
1652799010000|2022-05-17 14:50:10|15313|15311.5|15313.4|15311.9|15314|15312.5|15313|15311.5|240
1652799020000|2022-05-17 14:50:20|15313|15311.5|15314|15312.5|15315|15313.5|15313|15311.5|29
1652799030000|2022-05-17 14:50:30|15313.7|15312.2|15313|15311.5|15314|15312.2|15313|15311.5|89
1652799040000|2022-05-17 14:50:40|15314|15312.5|15314|15312.5|15315|15313.5|15314|15312.5|26
1652799050000|2022-05-17 14:50:50|15315|15313.5|15314|15312.5|15315|15313.5|15314|15312.5|67
1652799060000|2022-05-17 14:51:00|||||||||19
1652799070000|2022-05-17 14:51:10|15313|15311.5|15314|15312.5|15314|15312.5|15313|15311.5|54
1652799080000|2022-05-17 14:51:20|15313|15311.5|15312|15310.5|15313|15311.5|15312|15310.2|75
1652799090000|2022-05-17 14:51:30|15313|15311.5|15311|15308.5|15313|15311.5|15310|15308.2|188
1652799100000|2022-05-17 14:51:40|15310|15309.5|15311|15309.5|15312|15310.5|15310|15308.5|151
1652799110000|2022-05-17 14:51:50|15310|15308.5|15310|15308.5|15311|15309.5|15310|15308.5|86
1652799120000|2022-05-17 14:52:00|15308.7|15307.2|15306.7|15305.2|15308.7|15307.2|15306.7|15305.2|111
1652799130000|2022-05-17 14:52:10|15307.7|15306.2|15307.7|15306.2|15308.7|15307.2|15306.7|15304.8|200
1652799140000|2022-05-17 14:52:20|15306.7|15305.2|15307.7|15306.2|15309.7|15308.2|15306.7|15305.2|73
1652799150000|2022-05-17 14:52:30|15308.7|15306.5|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|5
1652799160000|2022-05-17 14:52:40|15308.4|15306.9|15305.7|15304.2|15308.7|15307.2|15305.7|15304.2|433
1652799170000|2022-05-17 14:52:50|15304.7|15303.2|15305.7|15304.2|15306.7|15305.2|15304.7|15303.2|408
1652799180000|2022-05-17 14:53:00|15306.7|15305.2|15305.7|15304.2|15307.7|15306.2|15305.7|15303.8|107
1652799190000|2022-05-17 14:53:10|15306.7|15305.2|15305.7|15304.2|15306.7|15305.2|15305.7|15304.2|123
1652799200000|2022-05-17 14:53:20|||||||||19
1652799210000|2022-05-17 14:53:30|15304.7|15303.2|15304.7|15303.2|15305.7|15304.2|15304.7|15303.2|470
1652799220000|2022-05-17 14:53:40|15303.7|15302.2|15303.7|15302.2|15304.7|15303.2|15303.7|15302.2|79
1652799230000|2022-05-17 14:53:50|15304.4|15302.9|15305.7|15304.2|15305.7|15304.2|15303.7|15302.2|195
1652799240000|2022-05-17 14:54:00|15305.4|15303.9|15305.7|15304.2|15306|15304.2|15305.4|15303.5|34
1652799250000|2022-05-17 14:54:10|15305.4|15303.9|15303.7|15302.2|15305.4|15303.9|15303.7|15302.2|166
1652799260000|2022-05-17 14:54:20|15302.7|15301.2|15302.7|15301.2|15302.7|15301.2|15302.7|15301.2|63
1652799270000|2022-05-17 14:54:30|15301.7|15300.2|15301.7|15300.2|15301.7|15300.2|15301.7|15300.2|5
1652799280000|2022-05-17 14:54:40|15300.7|15299.2|15301.7|15300.2|15301.7|15300.2|15300.7|15299.2|103
1652799290000|2022-05-17 14:54:50|15300.7|15299.2|15299.7|15298.2|15301|15299.5|15299.7|15298.2|41
1652799300000|2022-05-17 14:55:00|15300.7|15299.2|15302.7|15300.2|15302.7|15301.2|15300.7|15298.8|121
1652799310000|2022-05-17 14:55:10|15301.7|15301.2|15301.7|15300.2|15302.7|15301.2|15300.7|15299.2|182
1652799320000|2022-05-17 14:55:20|15301.3|15299.2|15301.7|15300.2|15301.7|15300.2|15301.3|15299.2|26
1652799330000|2022-05-17 14:55:30|15302.7|15301.2|15302.7|15301.2|15302.7|15301.2|15301.7|15300.2|72
1652799340000|2022-05-17 14:55:40|15301.7|15300.2|15300.7|15299.2|15302.7|15301.2|15300.7|15298.8|132
1652799350000|2022-05-17 14:55:50|15299.7|15298.2|15298.7|15297.2|15301|15299.2|15298.7|15297.2|205
1652799360000|2022-05-17 14:56:00|15297.7|15296.2|15297.7|15296.2|15298.7|15297.2|15296.7|15295.2|169
1652799370000|2022-05-17 14:56:10|15297.4|15295.9|15297.7|15296.2|15297.7|15296.2|15297.4|15295.9|197
1652799380000|2022-05-17 14:56:20|15296.7|15295.2|15295.7|15294.2|15297.7|15296.2|15295.7|15294.2|305
1652799390000|2022-05-17 14:56:30|15296.7|15295.2|15292.9|15291.4|15296.7|15295.2|15291.9|15290.4|479
1652799400000|2022-05-17 14:56:40|15293.1|15291.6|15292.9|15291.4|15293.9|15292.4|15292.9|15291|72
1652799410000|2022-05-17 14:56:50|15293.9|15292.4|15293.9|15292.4|15293.9|15292.4|15292.9|15291|265
1652799420000|2022-05-17 14:57:00|15294.7|15293.2|15297.9|15296.4|15298.9|15297.4|15294.7|15293.2|153
1652799430000|2022-05-17 14:57:10|15296.9|15295.4|15293.9|15292.4|15296.9|15295.4|15293.9|15292.4|268
1652799440000|2022-05-17 14:57:20|15294.9|15293.4|15295.9|15294.4|15295.9|15294.4|15294.9|15293.4|113
1652799450000|2022-05-17 14:57:30|15294.9|15293.4|15293.9|15292.4|15296.3|15294.4|15293.9|15292.4|67
1652799460000|2022-05-17 14:57:40|15292.9|15291.4|15292.9|15291.4|15293.7|15292.2|15292.1|15290.6|185
1652799470000|2022-05-17 14:57:50|15292.7|15291.2|15291.9|15290.4|15292.9|15291.4|15291.9|15290|118
1652799480000|2022-05-17 14:58:00|15292.1|15290.6|15292.9|15291.4|15293.3|15291.4|15292.1|15290.4|62
1652799490000|2022-05-17 14:58:10|15292.1|15290.6|15292.9|15291.4|15292.9|15291.4|15292.1|15290.6|23
1652799500000|2022-05-17 14:58:20|||||||||70
1652799510000|2022-05-17 14:58:30|15293.9|15292|15294.9|15292.4|15294.9|15293.4|15292.9|15291.4|59
1652799520000|2022-05-17 14:58:40|15292.9|15293.4|15292.3|15290.8|15292.9|15293.4|15290.9|15289.4|97
1652799530000|2022-05-17 14:58:50|15291.3|15289.8|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|325
1652799540000|2022-05-17 14:59:00|15290.9|15289.4|15290.9|15289.4|15291.3|15289.8|15290.9|15289.4|262
1652799550000|2022-05-17 14:59:10|15289.9|15288.4|15290.9|15289.4|15291.3|15289.8|15289.9|15288|85
1652799560000|2022-05-17 14:59:20|15289.9|15288.4|15290.9|15289.4|15290.9|15289.4|15289.9|15288.4|84
1652799570000|2022-05-17 14:59:30|15292.3|15290.8|15292.3|15289.8|15292.3|15290.8|15290.9|15289.4|184
1652799580000|2022-05-17 14:59:40|15291.9|15290.4|15289.9|15288.4|15293.7|15291.8|15289.9|15288.4|453
1652799590000|2022-05-17 14:59:50|15290.5|15289|15290.9|15289.4|15290.9|15289.4|15289.9|15288|208
1652799600000|2022-05-17 15:00:00|15290.7|15289.2|15289.9|15288.4|15290.9|15289.4|15289.9|15288.4|39
1652799610000|2022-05-17 15:00:10|15290.9|15289.4|15293.3|15291.8|15293.3|15291.8|15290.9|15289.4|338
1652799620000|2022-05-17 15:00:20|15293|15291.5|15289.9|15288.4|15293.3|15291.8|15289.9|15288.4|211
1652799630000|2022-05-17 15:00:30|15290.9|15289.4|15289.9|15288.4|15290.9|15289.4|15289.9|15288.4|18
1652799640000|2022-05-17 15:00:40|15288.9|15287.4|15287.9|15286.4|15289.3|15287.4|15287.9|15286.4|214
1652799650000|2022-05-17 15:00:50|15288.9|15287.4|15293.3|15291.8|15293.3|15291.8|15287.9|15286.4|208
1652799660000|2022-05-17 15:01:00|15294.3|15292.8|15294.3|15292.8|15294.7|15292.8|15293.3|15291.4|65
1652799670000|2022-05-17 15:01:10|15293.3|15291.8|15295.3|15293.8|15295.3|15293.8|15293.3|15291.8|539
1652799680000|2022-05-17 15:01:20|15294.3|15292.8|15294.3|15292.8|15294.3|15292.8|15293.3|15291.8|18
1652799690000|2022-05-17 15:01:30|15293.3|15291.8|15294.3|15292.8|15294.3|15292.8|15293.3|15291.8|22
1652799700000|2022-05-17 15:01:40|15295.3|15293.8|15296.3|15294.8|15296.3|15294.8|15295.3|15293.8|81
1652799710000|2022-05-17 15:01:50|15295.3|15293.8|15294.3|15292.8|15295.3|15293.8|15294.3|15292.8|457
1652799720000|2022-05-17 15:02:00|15294|15292.5|15292.3|15290.8|15294|15292.5|15292.3|15289.8|214
1652799730000|2022-05-17 15:02:10|||||||||24
1652799740000|2022-05-17 15:02:20|15293.3|15291.8|15290.9|15289.4|15293.3|15291.8|15290.9|15289.4|188
1652799750000|2022-05-17 15:02:30|15291.1|15289.6|15292.3|15290.8|15292.3|15290.8|15291.1|15289.6|72
1652799760000|2022-05-17 15:02:40|15293.3|15291.8|15293.3|15291.8|15293.3|15291.8|15292.3|15290.8|103
1652799770000|2022-05-17 15:02:50|15294.3|15292.8|15293.3|15291.8|15294.3|15292.8|15293.3|15291.8|154
1652799780000|2022-05-17 15:03:00|15294.3|15292.8|15295.3|15293.8|15296.3|15294.8|15294.3|15292.4|138
1652799790000|2022-05-17 15:03:10|15296.3|15294.8|15295.3|15293.8|15296.3|15294.8|15295.3|15293.8|134
1652799800000|2022-05-17 15:03:20|15294.3|15292.8|15293.3|15291.8|15294.3|15292.8|15293.3|15291.8|84
1652799810000|2022-05-17 15:03:30|15292.9|15291.4|15295.3|15293.8|15295.3|15293.8|15292.9|15291.4|137
1652799820000|2022-05-17 15:03:40|15294.3|15292.8|15294.3|15292.8|15295.3|15293.8|15294.3|15292.8|105
1652799840000|2022-05-17 15:04:00|15295.3|15293.8|15292.3|15290.8|15295.3|15293.8|15292.3|15290.8|77
1652799850000|2022-05-17 15:04:10|15293.3|15291.8|15296.3|15294.8|15296.3|15294.8|15292.9|15290.8|187
1652799860000|2022-05-17 15:04:20|15295.3|15293.8|15296.3|15294.8|15296.3|15294.8|15295.3|15293.8|14
1652799870000|2022-05-17 15:04:30|15295.9|15294.4|15296.3|15294.8|15296.3|15294.8|15295.9|15294.4|2547
1652799880000|2022-05-17 15:04:40|||||||||4
1652799890000|2022-05-17 15:04:50|||||||||1
1652799900000|2022-05-17 15:05:00|15295.3|15293.8|15298.3|15296.8|15299.3|15297.8|15295.3|15293.8|196
1652799910000|2022-05-17 15:05:10|15297.3|15295.8|15298.3|15296.8|15298.3|15296.8|15297.3|15295.8|187
1652799920000|2022-05-17 15:05:20|15298.7|15295.8|15296.3|15294.8|15298.7|15296.8|15296.3|15294.8|38
1652799930000|2022-05-17 15:05:30|15297.3|15295.8|15295.3|15293.8|15297.3|15295.8|15292.9|15291.4|629
1652799940000|2022-05-17 15:05:40|15294.7|15292.8|15295.3|15293.8|15295.3|15293.8|15294.3|15292.8|135
1652799950000|2022-05-17 15:05:50|15296.3|15294.8|15296.3|15294.8|15297.3|15295.8|15296.3|15294.8|261
1652799960000|2022-05-17 15:06:00|15295.3|15293.8|15295.3|15293.8|15295.3|15293.8|15295.3|15293.8|7
1652799970000|2022-05-17 15:06:10|||||||||9
1652799980000|2022-05-17 15:06:20|15294.3|15292.8|15290.9|15289.4|15295.3|15293.8|15290.9|15289.4|386
1652799990000|2022-05-17 15:06:30|15289.9|15288.4|15290.9|15289.4|15290.9|15289.4|15289.9|15288.4|68
1652800000000|2022-05-17 15:06:40|15290.3|15288.8|15289.9|15288.4|15290.3|15288.8|15289.5|15287|99
1652800010000|2022-05-17 15:06:50|15290.9|15289.4|15289.9|15288.4|15290.9|15289.4|15288.9|15287.4|92
1652800020000|2022-05-17 15:07:00|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15287.4|90
1652800030000|2022-05-17 15:07:10|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15287.4|36
1652800040000|2022-05-17 15:07:20|15289.3|15287.8|15288.9|15287.4|15289.3|15287.8|15288.9|15287.4|64
1652800050000|2022-05-17 15:07:30|15287.9|15286.4|15287.9|15286.4|15288.9|15287.4|15287.9|15286.4|191
1652800060000|2022-05-17 15:07:40|15288.9|15286.8|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|43
1652800070000|2022-05-17 15:07:50|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|28
1652800080000|2022-05-17 15:08:00|15290.9|15289.4|15289.9|15288.4|15292.3|15290.8|15289.9|15288.4|209
1652800090000|2022-05-17 15:08:10|15288.9|15287.4|15286.9|15285.4|15290.3|15288.4|15286.9|15285.4|157
1652800100000|2022-05-17 15:08:20|15285.9|15284.4|15285.9|15284.4|15285.9|15285.4|15285.9|15284.4|18
1652800110000|2022-05-17 15:08:30|15286.9|15285.4|15285.9|15284.4|15286.9|15285.4|15285.9|15284.4|28
1652800120000|2022-05-17 15:08:40|15287.3|15284.8|15285.9|15284.4|15287.9|15286.4|15285.9|15284.4|107
1652800130000|2022-05-17 15:08:50|15286.9|15285|15286.9|15284.4|15286.9|15285.4|15285.9|15284.4|39
1652800140000|2022-05-17 15:09:00|15285.9|15285.4|15286.9|15285.4|15286.9|15285.4|15285.9|15284.4|88
1652800150000|2022-05-17 15:09:10|15285.9|15284.4|15285.9|15284.4|15286.9|15285.4|15284.9|15283.4|85
1652800160000|2022-05-17 15:09:20|15286.9|15285.4|15285.9|15284.4|15286.9|15285.4|15285.9|15284.4|79
1652800170000|2022-05-17 15:09:30|||||||||4
1652800180000|2022-05-17 15:09:40|15284.9|15283.4|15285.9|15284.4|15285.9|15284.4|15284.9|15283.4|136
1652800190000|2022-05-17 15:09:50|15284.9|15283.4|15285.9|15284.4|15285.9|15284.4|15284.9|15282.9|51
1652800200000|2022-05-17 15:10:00|15286.9|15285.4|15289.9|15288.4|15289.9|15288.4|15286.9|15285.4|352
1652800210000|2022-05-17 15:10:10|15290.4|15287.4|15288.9|15287.4|15290.4|15288.4|15287.9|15286.4|268
1652800220000|2022-05-17 15:10:20|||||||||5
1652800230000|2022-05-17 15:10:30|15289.9|15288.4|15288.9|15287.4|15289.9|15288.4|15288.9|15287.4|77
1652800240000|2022-05-17 15:10:40|15287.9|15286.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286|79
1652800250000|2022-05-17 15:10:50|15288.1|15286.6|15287.9|15286.4|15288.9|15287.4|15287.9|15286|239
1652800260000|2022-05-17 15:11:00|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.7|15285.2|38
1652800270000|2022-05-17 15:11:10|15286.5|15285|15286.9|15285.4|15286.9|15285.4|15286.5|15285|48
1652800280000|2022-05-17 15:11:20|15287.1|15285.6|15287.9|15285.4|15287.9|15286.4|15287.1|15285.4|83
1652800290000|2022-05-17 15:11:30|15286.9||15286.9||15286.9||15286.9||5
1652800300000|2022-05-17 15:11:40|15286.7|15285.2|15285.9|15284.4|15286.9|15285.4|15284.9|15283.4|331
1652800310000|2022-05-17 15:11:50|15286.9|15285.4|15287.9|15286.4|15287.9|15286.4|15286.9|15285.4|96
1652800320000|2022-05-17 15:12:00|15288.3|15285.8|15286.9|15285.4|15288.3|15286.4|15286.9|15285.4|64
1652800330000|2022-05-17 15:12:10|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|34
1652800340000|2022-05-17 15:12:20|15284.9|15283.4|15284.9|15283.4|15284.9|15283.4|15284.9|15283.4|29
1652800350000|2022-05-17 15:12:30|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15284.9|15283.4|96
1652800360000|2022-05-17 15:12:40|15285.5|15283|15285.9|15283.4|15286.3|15284.4|15284.9|15283|93
1652800370000|2022-05-17 15:12:50|15284.9|15284.4|15285.9|15284.4|15285.9|15284.4|15284.9|15283.4|60
1652800380000|2022-05-17 15:13:00|15286.9|15285.4|15285.9|15284.4|15286.9|15285.4|15285.9|15284.4|512
1652800390000|2022-05-17 15:13:10|15286.9|15285.4|15286.9|15285.4|15288.3|15286.4|15286.9|15285.4|54
1652800400000|2022-05-17 15:13:20|15287.5|15285|15286.9|15285.4|15287.7|15286.2|15285.9|15284.4|81
1652800410000|2022-05-17 15:13:30|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|90
1652800420000|2022-05-17 15:13:40|||||||||14
1652800430000|2022-05-17 15:13:50|||||||||55
1652800440000|2022-05-17 15:14:00|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|74
1652800450000|2022-05-17 15:14:10|||||||||242
1652800460000|2022-05-17 15:14:20|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|31
1652800470000|2022-05-17 15:14:30|15286.9|15285.4|15287.9|15286.4|15287.9|15286.4|15286.9|15285.4|523
1652800480000|2022-05-17 15:14:40|15288.9||15287.9||15288.9||15287.9||102
1652800490000|2022-05-17 15:14:50|15288.9|15287.4|15290.9|15289.4|15290.9|15289.4|15288.9|15287.4|103
1652800500000|2022-05-17 15:15:00|15291.9|15290.4|15288.9|15287.4|15292.3|15290.8|15288.9|15287.4|200
1652800510000|2022-05-17 15:15:10|15287.9|15286.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|462
1652800520000|2022-05-17 15:15:20|15287.9|15286.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|45
1652800530000|2022-05-17 15:15:30|||||||||30
1652800540000|2022-05-17 15:15:40|15289.9|15288.4|15290.9|15289.4|15292.3|15290.8|15289.9|15288.4|179
1652800550000|2022-05-17 15:15:50|15291.3|15288.8|15290.9|15289.4|15291.3|15289.4|15290.9|15288.4|1197
1652800560000|2022-05-17 15:16:00|||||||||390
1652800570000|2022-05-17 15:16:10|15289.9|15288.4|15290.9|15289.4|15290.9|15289.4|15289.9|15288.4|103
1652800580000|2022-05-17 15:16:20|||||||||21
1652800590000|2022-05-17 15:16:30|15292.3|15290.8|15293.3|15290.8|15293.3|15290.8|15290.9|15289.4|57
1652800600000|2022-05-17 15:16:40|15292.3|15291.8|15293.3|15291.8|15293.3|15291.8|15292.3|15290.4|261
1652800610000|2022-05-17 15:16:50|15292.3|15290.8|15293.3|15291.8|15293.3|15291.8|15290.9|15289.4|144
1652800620000|2022-05-17 15:17:00|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|392
1652800630000|2022-05-17 15:17:10|15290.9|15289.4|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|46
1652800640000|2022-05-17 15:17:20|15291.7|15290.2|15290.9|15289.4|15291.7|15290.2|15290.9|15289.4|161
1652800650000|2022-05-17 15:17:30|15291.9|15290.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289.4|286
1652800660000|2022-05-17 15:17:40|15289.9|15288.4|15288.9|15287.4|15291.3|15289.4|15287.9|15286.4|148
1652800670000|2022-05-17 15:17:50|15287.9|15286.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|91
1652800680000|2022-05-17 15:18:00|15289.9|15288.4|15287.9|15286.4|15289.9|15288.4|15287.9|15286.4|323
1652800690000|2022-05-17 15:18:10|||||||||193
1652800700000|2022-05-17 15:18:20|||||||||7
1652800710000|2022-05-17 15:18:30|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|110
1652800720000|2022-05-17 15:18:40|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|48
1652800730000|2022-05-17 15:18:50|15286.9|15285.4|15286.9|15285.4|15288.3|15285.8|15286.9|15285.4|209
1652800740000|2022-05-17 15:19:00|15285.9|15284.4|15287.9|15286.4|15287.9|15286.4|15285.9|15284.4|100
1652800750000|2022-05-17 15:19:10|15288.3|15285.8|15286.9|15285.4|15288.3|15286.4|15286.9|15285.4|82
1652800760000|2022-05-17 15:19:20|||||||||7
1652800770000|2022-05-17 15:19:30|||||||||4
1652800780000|2022-05-17 15:19:40|15285.9|15284.4|15284.9|15283.4|15285.9|15284.4|15284.9|15283.4|332
1652800790000|2022-05-17 15:19:50|15285.9|15284.4|15285.9|15284.4|15286.9|15285.4|15285.9|15284.4|346
1652800800000|2022-05-17 15:20:00|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15
1652800810000|2022-05-17 15:20:10|15287.1|15285.6|15286.9|15285.4|15287.9|15286.4|15286.9|15285.4|191
1652800820000|2022-05-17 15:20:20|15287.5|15285|15287.9|15286.4|15287.9|15286.4|15286.9|15285|27
1652800830000|2022-05-17 15:20:30|15286.9|15285.4|15286.9|15285.4|15287.9|15286.4|15286.9|15285.4|1443
1652800840000|2022-05-17 15:20:40|||||||||101
1652800850000|2022-05-17 15:20:50|||||||||44
1652800860000|2022-05-17 15:21:00|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|234
1652800880000|2022-05-17 15:21:20|||||||||4
1652800890000|2022-05-17 15:21:30|||||||||3
1652800900000|2022-05-17 15:21:40|15288.9|15287.4|15290.5|15288|15290.9|15289.4|15288.9|15287.4|428
1652800910000|2022-05-17 15:21:50|15289.9|15288.4|15289.9|15288.4|15290.9|15289.4|15288.9|15287.4|146
1652800920000|2022-05-17 15:22:00|15288.9|15287.4|15289.9|15288.4|15290.3|15288.4|15288.9|15287.4|60
1652800930000|2022-05-17 15:22:10|15289.3|15287.8|15289.9|15288.4|15289.9|15288.4|15289.3|15287.4|19
1652800940000|2022-05-17 15:22:20|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|82
1652800960000|2022-05-17 15:22:40|15287.9|15286.4|15286.9|15285.4|15287.9|15286.4|15286.9|15285.4|162
1652800970000|2022-05-17 15:22:50|15285.9|15284.4|15284.9|15283.4|15285.9|15284.4|15284.9|15283.4|153
1652800980000|2022-05-17 15:23:00|15285.9|15284.4|15283.9|15282.4|15285.9|15284.4|15283.9|15282.4|171
1652800990000|2022-05-17 15:23:10|15282.9|15281.4|15284.9|15282.4|15285|15283.4|15282.1|15280.6|627
1652801000000|2022-05-17 15:23:20|15284.5|15283|15284.5|15283|15285.5|15283.4|15284.1|15282.6|65
1652801010000|2022-05-17 15:23:30|15283.5|15282|15283.5|15282|15283.5|15282|15283.5|15282|2
1652801020000|2022-05-17 15:23:40|||||||||38
1652801030000|2022-05-17 15:23:50|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15281.5|15279.6|225
1652801040000|2022-05-17 15:24:00|||||||||30
1652801050000|2022-05-17 15:24:10|15283.5|15282|15282.1|15280.6|15283.5|15282|15282.1|15280.6|99
1652801060000|2022-05-17 15:24:20|15281.5|15280|15282.1|15280.6|15282.1|15280.6|15281.5|15280|61
1652801070000|2022-05-17 15:24:30|15282.4|15280.9|15282.1|15280.6|15282.4|15280.9|15282.1|15280.6|37
1652801080000|2022-05-17 15:24:40|15281.5|15280|15282.1|15280.6|15282.5|15280.6|15281.5|15280|31
1652801090000|2022-05-17 15:24:50|15283.5|15282|15282.1|15280.6|15283.5|15282|15282.1|15280.6|143
1652801100000|2022-05-17 15:25:00|15283.5|15282|15283.5|15282|15283.5|15282|15283.5|15282|38
1652801110000|2022-05-17 15:25:10|15282.5|15281|15282.1|15280.6|15283.5|15281|15282.1|15280.6|25
1652801120000|2022-05-17 15:25:20|15283.5|15282|15284.1|15282.6|15284.1|15282.6|15283.1|15281.6|29
1652801130000|2022-05-17 15:25:30|15283.9|15282.4|15285.5|15284|15285.5|15284|15283.1|15281.6|99
1652801140000|2022-05-17 15:25:40|15285.3|15283.8|15285.5|15284|15285.5|15284|15284.1|15282.6|70
1652801150000|2022-05-17 15:25:50|15284.1|15282.6|15285.5|15284|15285.5|15284|15284.1|15282.6|86
1652801160000|2022-05-17 15:26:00|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|46
1652801170000|2022-05-17 15:26:10|15283.1|15281.6|15284.1|15281.6|15284.1|15281.6|15283.1|15281.6|109
1652801180000|2022-05-17 15:26:20|15283.5|15282|15282.1|15280.6|15283.5|15282|15282.1|15280.6|64
1652801190000|2022-05-17 15:26:30|15283.1|15281.6|15284.1|15281.6|15284.5|15282.6|15283.1|15281.6|83
1652801200000|2022-05-17 15:26:40|15283.1|15282|15284.1|15282.6|15284.1|15282.6|15283.1|15281.3|22
1652801210000|2022-05-17 15:26:50|15283.8|15282.3|15283.1|15281.6|15283.8|15282.3|15282.9|15281.4|60
1652801220000|2022-05-17 15:27:00|15284.1|15282.6|15283.1|15281.6|15284.1|15282.6|15283.1|15281.6|109
1652801230000|2022-05-17 15:27:10|15284.1|15282.6|15284.1|15282.6|15284.5|15283|15284.1|15282.6|147
1652801240000|2022-05-17 15:27:20|15283.1|15281.6|15281.5|15280|15283.1|15281.6|15281.5|15280|132
1652801250000|2022-05-17 15:27:30|15282.5|15280.6|15281.5|15280|15282.5|15280.6|15281.5|15279.6|117
1652801260000|2022-05-17 15:27:40|15281.1|15279.6|15281.1|15279.6|15281.1|15279.6|15281.1|15279.6|6
1652801280000|2022-05-17 15:28:00|15281.9|15280.4|15281.1|15279.6|15283.1|15281.6|15281.1|15279.6|296
1652801290000|2022-05-17 15:28:10|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|56
1652801300000|2022-05-17 15:28:20|15281.1|15279.6|15282.1|15280.6|15282.1|15280.6|15281.1|15279.6|40
1652801310000|2022-05-17 15:28:30|15283.5|15282|15282.1|15280.6|15284.1|15282.6|15282.1|15280.6|76
1652801320000|2022-05-17 15:28:40|||||||||27
1652801330000|2022-05-17 15:28:50|||||||||1
1652801340000|2022-05-17 15:29:00|15281.1|15279.6|15281.1|15279.6|15282.1|15280|15280.1|15278.6|29
1652801350000|2022-05-17 15:29:10|15281.5|15280|15280.1|15278.6|15281.5|15280|15280.1|15278.6|49
1652801360000|2022-05-17 15:29:20|15281.1|15279.6|15281.1|15279.6|15281.1|15279.6|15280.1|15278.6|111
1652801380000|2022-05-17 15:29:40|15280.1|15278.6|15279.1|15277.6|15280.5|15278.6|15279.1|15277.6|180
1652801390000|2022-05-17 15:29:50|15280.1|15278.6|15279.1|15277.6|15280.1|15278.6|15279.1|15277.6|178
1652801400000|2022-05-17 15:30:00|||||||||157
1652801410000|2022-05-17 15:30:10|15278.9|15277.4|15277.1|15275.6|15278.9|15277.4|15277.1|15275.6|105
1652801420000|2022-05-17 15:30:20|15278.1|15276.6|15279.1|15277.6|15279.1|15277.6|15278.1|15276.6|78
1652801430000|2022-05-17 15:30:30|15280.1|15278.6|15280.1|15278.6|15281.1|15279.6|15280.1|15278.3|111
1652801440000|2022-05-17 15:30:40|||||||||102
1652801450000|2022-05-17 15:30:50|15279.1|15277.6|15279.1|15277.6|15279.5|15277.6|15278.1|15276.6|510
1652801460000|2022-05-17 15:31:00|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|97
1652801470000|2022-05-17 15:31:10|15277.1|15275.6|15278.1|15276.6|15278.1|15276.6|15276.1|15274.6|119
1652801480000|2022-05-17 15:31:20|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|39
1652801490000|2022-05-17 15:31:30|15280.1|15278.6|15279.1|15277.6|15280.1|15278.6|15279.1|15277.6|72
1652801500000|2022-05-17 15:31:40|15280.1|15278.6|15280.1|15278.6|15280.5|15278.6|15280.1|15277.6|15
1652801510000|2022-05-17 15:31:50|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.6|222
1652801520000|2022-05-17 15:32:00|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|4
1652801530000|2022-05-17 15:32:10|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|1
1652801540000|2022-05-17 15:32:20|15279.1|15277.6|15279.1|15277.6|15280.1|15278.6|15279.1|15276.6|141
1652801550000|2022-05-17 15:32:30|||||||||50
1652801560000|2022-05-17 15:32:40|15278.1|15276.6|15279.1|15277.6|15279.1|15277.6|15278.1|15276.3|101
1652801570000|2022-05-17 15:32:50|15278.1|15276.6|15279.1|15277.6|15279.5|15277.6|15278.1|15276.3|91
1652801580000|2022-05-17 15:33:00|15280.5|15278|15278.1|15276.6|15280.5|15279|15278.1|15276.6|59
1652801590000|2022-05-17 15:33:10|||||||||2
1652801600000|2022-05-17 15:33:20|||||||||54
1652801610000|2022-05-17 15:33:30|15277.8|15276.3|15277.8|15276.3|15277.8|15276.3|15277.8|15276.3|11
1652801620000|2022-05-17 15:33:40|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|111
1652801630000|2022-05-17 15:33:50|15277.1|15275.6|15276.1|15274.6|15277.1|15275.6|15276.1|15273.6|115
1652801640000|2022-05-17 15:34:00|15275.5|15274|15276.1|15273.6|15276.5|15274.6|15275.1|15273.6|65
1652801650000|2022-05-17 15:34:10|15275.1|15273.3|15275.1|15273.6|15276.1|15274|15275.1|15273.3|19
1652801660000|2022-05-17 15:34:20|15276.1|15274.6|15276.1|15274.6|15277.1|15275|15276.1|15274.6|79
1652801670000|2022-05-17 15:34:30|15277.1|15275.6|15277.1|15275.6|15277.1|15275.6|15277.1|15275.6|101
1652801680000|2022-05-17 15:34:40|15276.4|15274.9|15277.1|15275.6|15277.1|15275.6|15276.1|15274.6|6
1652801690000|2022-05-17 15:34:50|15277.5|15275|15276.1|15274.6|15277.5|15275|15276.1|15274.6|21
1652801700000|2022-05-17 15:35:00|15275.5|15273.6|15275.1|15273.6|15276.5|15274.6|15275.1|15273.6|188
1652801710000|2022-05-17 15:35:10|15274.1|15272.6|15275.1|15273.6|15275.5|15273.6|15274.1|15272.6|254
1652801720000|2022-05-17 15:35:20|||||||||33
1652801730000|2022-05-17 15:35:30|15274.1|15272.6|15274.1|15272.6|15275.5|15273|15274.1|15272.6|37
1652801740000|2022-05-17 15:35:40|15275.1|15273.6|15274.1|15272.6|15275.6|15273.6|15274.1|15272.6|41
1652801750000|2022-05-17 15:35:50|15275.1|15273.6|15274.1|15272.6|15275.5|15273.6|15273.1|15271.6|78
1652801760000|2022-05-17 15:36:00|||||||||116
1652801770000|2022-05-17 15:36:10|||||||||26
1652801780000|2022-05-17 15:36:20|||||||||17
1652801790000|2022-05-17 15:36:30|15275.1|15273.6|15273.1|15271.6|15275.1|15273.6|15272.4|15270.9|171
1652801800000|2022-05-17 15:36:40|15272.4|15270.9|15272.8|15271.3|15272.8|15271.3|15272.4|15270.9|12
1652801810000|2022-05-17 15:36:50|15272.5|15271|15270.8|15269.3|15272.5|15271|15270.8|15269.3|155
1652801820000|2022-05-17 15:37:00|15270.4|15268.9|15270.8|15269.3|15270.8|15269.3|15270.4|15268.9|426
1652801830000|2022-05-17 15:37:10|15269.4|15267.9|15268.4|15266.9|15269.4|15267.9|15268.4|15266.9|20
1652801840000|2022-05-17 15:37:20|15269.4|15267.9|15268.4|15266.9|15269.8|15267.9|15268.4|15266.9|65
1652801850000|2022-05-17 15:37:30|15269.4|15267.9|15270.4|15268.9|15270.4|15268.9|15269.4|15267.5|104
1652801860000|2022-05-17 15:37:40|15270.6|15269.1|15272.4|15269.9|15272.4|15269.9|15270.6|15269.1|293
1652801870000|2022-05-17 15:37:50|15273.4|15270.9|15273.4|15271.9|15273.4|15271.9|15273.4|15270.9|54
1652801880000|2022-05-17 15:38:00|15273.8|15272.3|15275.4|15273.9|15275.4|15273.9|15273.4|15271.9|146
1652801890000|2022-05-17 15:38:10|15276.4|15274.9|15275.4|15273.9|15276.4|15274.9|15275.4|15273.9|86
1652801900000|2022-05-17 15:38:20|15276.4|15274.9|15276.4|15274.9|15276.4|15274.9|15276.4|15274.9|160
1652801910000|2022-05-17 15:38:30|15276.1|15274.6|15275.4|15273.9|15276.8|15274.9|15275.4|15273.9|59
1652801920000|2022-05-17 15:38:40|15276.4|15274.9|15276.4|15274.9|15276.8|15274.9|15275.4|15273.9|26
1652801930000|2022-05-17 15:38:50|15277.1|15275.6|15276.4|15274.9|15277.8|15275.9|15276.4|15274.9|71
1652801940000|2022-05-17 15:39:00|15277.4|15275.9|15277.4|15275.9|15277.4|15275.9|15277.4|15275.9|45
1652801950000|2022-05-17 15:39:10|15276.4|15274.9|15276.4|15274.9|15277.4|15275.9|15276.4|15274.9|111
1652801960000|2022-05-17 15:39:20|||||||||9
1652801970000|2022-05-17 15:39:30|15275.4|15273.9|15276.8|15275.3|15276.8|15275.3|15275.4|15273.4|41
1652802000000|2022-05-17 15:40:00|15277.1|15275.6|15278.8|15277.3|15278.8|15277.3|15276.8|15275.3|32
1652802010000|2022-05-17 15:40:10|||||||||23
1652802020000|2022-05-17 15:40:20|15279.5|15278|15279.8|15278.3|15279.8|15278.3|15278.8|15277.3|302
1652802030000|2022-05-17 15:40:30|15280.1|15278.6|15279.8|15278.3|15280.1|15278.6|15279.8|15278.3|37
1652802040000|2022-05-17 15:40:40|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|0
1652802050000|2022-05-17 15:40:50|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.6|36
1652802060000|2022-05-17 15:41:00|15279.1|15277.6|15279.1|15277.6|15280.1|15278.6|15279.1|15277.3|183
1652802070000|2022-05-17 15:41:10|15280.1|15278.3|15280.1|15277.6|15280.5|15278.6|15279.1|15277.1|186
1652802080000|2022-05-17 15:41:20|15279.8|15278.3|15280.1|15278.6|15280.8|15278.6|15279.1|15277.6|78
1652802090000|2022-05-17 15:41:30|15279.8|15277.6|15281.1|15279.6|15282.5|15280|15279.8|15277.6|105
1652802100000|2022-05-17 15:41:40|15282.1|15280.3|15282.1|15280.6|15282.1|15280.6|15281.8|15280.3|112
1652802110000|2022-05-17 15:41:50|||||||||38
1652802120000|2022-05-17 15:42:00|15282.8|15280.3|15284.1|15282.6|15284.1|15282.6|15282.8|15280.3|383
1652802130000|2022-05-17 15:42:10||15281.6||15282.6||15282.6||15281.6|260
1652802140000|2022-05-17 15:42:20|15285.1|15283.6|15284.1|15282.6|15285.1|15283.6|15283.9|15282.4|460
1652802150000|2022-05-17 15:42:30|15283.1|15281.6|15283.1|15281.6|15284.1|15282.6|15283.1|15281.6|58
1652802160000|2022-05-17 15:42:40|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|15283.1|15281.6|92
1652802170000|2022-05-17 15:42:50|15283.1|15281.6|15283.1|15281.6|15284.1|15282.6|15283.1|15281.6|27
1652802180000|2022-05-17 15:43:00|||||||||4
1652802190000|2022-05-17 15:43:10|15283.8|15281.3|15283.1|15281.6|15283.8|15282|15283.1|15281.3|38
1652802220000|2022-05-17 15:43:40|15282.4|15280.9|15283.1|15281.6|15283.1|15281.6|15282.1|15280.6|47
1652802230000|2022-05-17 15:43:50|15284.1|15282.6|15283.1|15281.6|15284.1|15282.6|15283.1|15281.6|101
1652802240000|2022-05-17 15:44:00|15284.1|15282.3|15283.1|15281.6|15284.5|15282.6|15283.1|15281.3|39
1652802250000|2022-05-17 15:44:10|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|2
1652802270000|2022-05-17 15:44:30|15283.1|15281.6|15284.1|15282.6|15284.1|15282.6|15283.1|15281.6|246
1652802280000|2022-05-17 15:44:40|15284.3|15282.8|15284.5|15282|15284.5|15282.8|15283.5|15281.6|95
1652802290000|2022-05-17 15:44:50||15283||15283||15283||15283|2
1652802300000|2022-05-17 15:45:00|15285.1|15282.6|15284.5|15283|15285.1|15283|15284.5|15282.6|90
1652802310000|2022-05-17 15:45:10|15285.1|15283.6|15285.1|15283.6|15285.1|15283.6|15285.1|15283.6|29
1652802320000|2022-05-17 15:45:20|15284.5|15283|15285.1|15283.6|15285.1|15283.6|15284.1|15282.6|29
1652802330000|2022-05-17 15:45:30|||||||||23
1652802340000|2022-05-17 15:45:40|||||||||50
1652802350000|2022-05-17 15:45:50|15285.8|15283.3|15285.8|15283.3|15285.9|15283.9|15285.4|15283.3|53
1652802360000|2022-05-17 15:46:00|15285.1|15283.6|15285.8|15284.3|15285.8|15284.3|15285.1|15283.6|5
1652802370000|2022-05-17 15:46:10|15287.5|15286|15287.5|15286|15287.5|15286|15287.5|15286|49
1652802380000|2022-05-17 15:46:20|15288.5|15287|15288.5|15287|15288.5|15287|15288.5|15287|35
1652802390000|2022-05-17 15:46:30|15289.5|15288|15289.5|15288|15291|15288.5|15289.5|15288|75
1652802400000|2022-05-17 15:46:40|15288.5|15287|15288.5|15287|15288.5|15287|15287.8|15286.3|252
1652802410000|2022-05-17 15:46:50|15289.5|15288|15289.5|15288|15289.5|15288|15289.5|15288|106
1652802420000|2022-05-17 15:47:00|15290.5|15289|15290.5|15289|15290.5|15289|15290.1|15288|115
1652802430000|2022-05-17 15:47:10|15289.5|15288|15289.5|15288|15290.9|15289|15289.5|15288|32
1652802440000|2022-05-17 15:47:20|||||||||147
1652802450000|2022-05-17 15:47:30|15290.5|15289|15290.5|15289|15290.9|15289|15289.5|15288|244
1652802460000|2022-05-17 15:47:40|15289.5|15288|15289.9|15287.4|15290.9|15288.6|15288.5|15287|59
1652802470000|2022-05-17 15:47:50|15289.1|15287.6|15288.5|15287|15289.5|15287.6|15288.5|15286.6|23
1652802480000|2022-05-17 15:48:00|15288.9|15287.4|15289.5|15288|15289.5|15288|15288.5|15287|11
1652802490000|2022-05-17 15:48:10|||||||||11
1652802500000|2022-05-17 15:48:20|15289.9|15287|15289.5|15288|15289.9|15288|15289.5|15287|14
1652802510000|2022-05-17 15:48:30|15289.3|15287.8|15289.5|15288|15289.9|15288|15289.1|15287|85
1652802520000|2022-05-17 15:48:40|15288.5|15287|15287.5|15285|15288.5|15287|15286.5|15285|140
1652802530000|2022-05-17 15:48:50|15288.5|15286|15287.5|15286|15288.5|15287|15287.5|15286|28
1652802540000|2022-05-17 15:49:00|15288.5|15287|15289.5|15288|15290.1|15288.6|15288.5|15287|113
1652802550000|2022-05-17 15:49:10|15288.5|15287|15288.5|15287|15288.5|15287|15288.5|15287|102
1652802570000|2022-05-17 15:49:30|15287.5|15286|15288.5|15287|15288.5|15287|15287.5|15286|125
1652802580000|2022-05-17 15:49:40|||||||||9
1652802590000|2022-05-17 15:49:50|15289.5||15288.5||15289.5||15288.5||74
1652802600000|2022-05-17 15:50:00|15287.5|15286|15286.5|15285|15287.9|15286|15286.5|15285|82
1652802610000|2022-05-17 15:50:10|15287.5|15284.6|15287.5|15286|15287.5|15286|15286.5|15284.6|42
1652802620000|2022-05-17 15:50:20|||||||||7
1652802630000|2022-05-17 15:50:30|||||||||2
1652802640000|2022-05-17 15:50:40|15287.9|15286.4|15287.5|15286|15287.9|15286.4|15287.5|15286|22
1652802650000|2022-05-17 15:50:50|||||||||107
1652802660000|2022-05-17 15:51:00|||||||||2
1652802670000|2022-05-17 15:51:10|15287.1|15285.6|15286.5|15285|15287.1|15285.6|15286.5|15285|237
1652802680000|2022-05-17 15:51:20|15285.5|15284|15285.5|15284|15285.5|15284|15285.5|15284|28
1652802690000|2022-05-17 15:51:30|15286.5||15286.5||15286.5||15286.5||10
1652802700000|2022-05-17 15:51:40|15285.9|15284.4|15286.5|15284|15286.5|15285|15285.5|15283.9|12
1652802710000|2022-05-17 15:51:50|15286.1|15285|15286.5|15285|15286.5|15285|15286.1|15284|86
1652802720000|2022-05-17 15:52:00|15285.5|15284|15285.5|15284|15285.5|15284|15285.5|15284|201
1652802730000|2022-05-17 15:52:10|15286.5|15285|15286.5|15285|15286.5|15285|15286.5|15285|179
1652802740000|2022-05-17 15:52:20|15287.5|15286|15286.9|15285.4|15288.5|15287|15286.5|15285|654
1652802750000|2022-05-17 15:52:30|15286.5|15285|15286.5|15285|15286.5|15285|15286.5|15285|0
1652802760000|2022-05-17 15:52:40|15285.5|15284|15285.5|15284|15286.5|15284|15285.5|15284|26
1652802770000|2022-05-17 15:52:50|15286.3|15284.8|15285.5|15284|15286.5|15284.8|15285.5|15283.6|130
1652802780000|2022-05-17 15:53:00|15284.5|15283|15282.1|15280.6|15284.5|15283|15282.1|15280.6|329
1652802790000|2022-05-17 15:53:10|15283.5|15281|15283.5|15282|15283.5|15282|15282.1|15280.6|333
1652802800000|2022-05-17 15:53:20|15284.3|15282.8|15284.5|15282|15284.5|15283|15284.3|15282|106
1652802810000|2022-05-17 15:53:30|15283.9|15282.4|15284.5|15283|15284.5|15283|15283.5|15281.6|35
1652802820000|2022-05-17 15:53:40|||||||||21
1652802830000|2022-05-17 15:53:50|15284.1|15282.6|15284.5|15283|15285.5|15283|15284.1|15282.6|19
1652802840000|2022-05-17 15:54:00|15285.5|15284|15284.5|15283|15285.5|15284|15284.5|15283|152
1652802850000|2022-05-17 15:54:10|15284.1|15282.6|15283.5|15282|15284.5|15282.6|15283.5|15282|116
1652802860000|2022-05-17 15:54:20|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|102
1652802870000|2022-05-17 15:54:30|15281.5|15279.6|15281.1|15279.6|15281.5|15280|15281.1|15279.6|46
1652802880000|2022-05-17 15:54:40|15280.1|15278.6|15280.1|15277.6|15280.1|15278.6|15279.1|15277.5|182
1652802890000|2022-05-17 15:54:50||15278.6||15278.6||15278.6||15278.6|33
1652802900000|2022-05-17 15:55:00|15280.8|15278.3|15281.1|15279.6|15281.1|15279.6|15279.8|15278.3|19
1652802910000|2022-05-17 15:55:10|15280.8|15279.3|15281.1|15279.6|15281.1|15279.6|15280.8|15279.3|72
1652802920000|2022-05-17 15:55:20|15281.5|15279|15280.1|15278.6|15281.5|15279.6|15280.1|15278.6|33
1652802930000|2022-05-17 15:55:30|15281.1||15281.1||15281.1||15281.1||61
1652802940000|2022-05-17 15:55:40|15282.1|15279.6|15281.1|15279.6|15282.1|15280.6|15281.1|15279.6|50
1652802950000|2022-05-17 15:55:50|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|30
1652802960000|2022-05-17 15:56:00|15283.1|15281.6|15283.1|15281.6|15283.1|15281.6|15283.1|15281.6|48
1652802970000|2022-05-17 15:56:10|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|4
1652802980000|2022-05-17 15:56:20|15285.1|15283.6|15285.1|15283.6|15285.1|15283.6|15285.1|15283.6|30
1652802990000|2022-05-17 15:56:30|||||||||41
1652803000000|2022-05-17 15:56:40|||||||||27
1652803010000|2022-05-17 15:56:50|15284.9|15283.4|15285.1|15283.6|15285.1|15283.6|15284.9|15283.4|103
1652803020000|2022-05-17 15:57:00|15285.4|15283.9|15285.1|15283.6|15286.1|15284.6|15285.1|15283.6|48
1652803030000|2022-05-17 15:57:10|||||||||200
1652803040000|2022-05-17 15:57:20|||||||||45
1652803050000|2022-05-17 15:57:30|15286.1|15284.6|15287.1|15285.6|15287.1|15285.6|15286.1|15284.6|100
1652803060000|2022-05-17 15:57:40|15288.1|15286|15287.5|15286|15288.1|15286|15287.1|15286|860
1652803070000|2022-05-17 15:57:50|15287.1|15285.6|15288.1|15286.6|15288.1|15286.6|15287.1|15285.6|3
1652803080000|2022-05-17 15:58:00|15287.5|15285.6|15287.1|15285.6|15287.5|15286|15287.1|15285.6|28
1652803090000|2022-05-17 15:58:10|15286.8|15284.6|15287.1|15285.6|15287.5|15285.6|15286.8|15284.6|103
1652803100000|2022-05-17 15:58:20|15288.1|15286.6|15288.1|15286.6|15288.1|15286.6|15288.1|15286.6|28
1652803110000|2022-05-17 15:58:30|||||||||119
1652803120000|2022-05-17 15:58:40|15288.4|15286.9|15288.1|15286.6|15289.1|15287.6|15288.1|15286.6|67
1652803130000|2022-05-17 15:58:50|15287.1|15285.6|15287.1|15285.6|15287.1|15285.6|15286.1|15284.6|214
1652803140000|2022-05-17 15:59:00||15284.6||15285.6||15285.6||15284.6|44
1652803150000|2022-05-17 15:59:10|15286.1|15284.6|15285.1|15283.6|15287.1|15285.6|15285.1|15283.6|41
1652803160000|2022-05-17 15:59:20|15286.1|15284.6|15286.1|15284.6|15286.1|15284.6|15286.1|15284.6|20
1652803170000|2022-05-17 15:59:30|15286.8|15284.3|15287.1|15285.6|15287.1|15285.6|15286.1|15284.1|42
1652803180000|2022-05-17 15:59:40|15286.1|15284.6|15286.1|15284.6|15287.1|15284.6|15286.1|15284.6|100
1652803190000|2022-05-17 15:59:50|15287.1|15285.6|15284.1|15282.6|15287.1|15285.6|15284.1|15282.6|121
1652803200000|2022-05-17 16:00:00|15284.8|15282.3|15284.1|15282.6|15285.1|15283.6|15284.1|15282.3|163
1652803210000|2022-05-17 16:00:10|||||||||13
1652803220000|2022-05-17 16:00:20|15283.1|15281.6|15283.1|15281.6|15283.1|15281.6|15283.1|15281.6|151
1652803230000|2022-05-17 16:00:30|15284.1|15282|15283.1|15281.6|15284.1|15282.3|15283.1|15281.3|69
1652803250000|2022-05-17 16:00:50|15282.1|15280.6|15281.1|15279.6|15282.1|15280.6|15281.1|15279.3|74
1652803260000|2022-05-17 16:01:00|15281.9|15280.4|15282.1|15280.6|15282.1|15280.6|15281.1|15279.3|175
1652803270000|2022-05-17 16:01:10|15283.1|15281.6|15283.1|15281.6|15283.1|15281.6|15282.1|15280.6|100
1652803280000|2022-05-17 16:01:20|15284.5|15282|15284.1|15281.6|15284.5|15282.6|15283.9|15281.6|78
1652803290000|2022-05-17 16:01:30|15283.8|15282.3|15283.1|15281.6|15284.1|15282.6|15283.1|15281.6|11
1652803300000|2022-05-17 16:01:40|||||||||1
1652803310000|2022-05-17 16:01:50|15283.8|15281.3|15283.1|15281.6|15284.1|15282.3|15283.1|15281.3|29
1652803320000|2022-05-17 16:02:00|15282.1|15280.6|15283.1|15281.6|15283.1|15281.6|15282.1|15280.3|60
1652803340000|2022-05-17 16:02:20|||||||||44
1652803350000|2022-05-17 16:02:30|15282.1|15280.6|15283.1|15281.6|15283.1|15281.6|15282.1|15280.6|12
1652803360000|2022-05-17 16:02:40|||||||||20
1652803370000|2022-05-17 16:02:50|15283.4|15281.9|15284.1|15282.6|15284.1|15282.6|15283.4|15281.9|64
1652803380000|2022-05-17 16:03:00|||||||||8
1652803390000|2022-05-17 16:03:10|||||||||9
1652803400000|2022-05-17 16:03:20|15284.9|15283.4|15284.1|15282.6|15285.1|15283.6|15284.1|15282.6|195
1652803420000|2022-05-17 16:03:40|15283.1|15281.6|15283.1|15281.6|15283.1|15281.6|15282.1|15280.3|199
1652803430000|2022-05-17 16:03:50|15281.1|15280.6|15281.1|15279.6|15282.1|15281.6|15281.1|15279.6|135
1652803440000|2022-05-17 16:04:00|||||||||13
1652803450000|2022-05-17 16:04:10|15280.1|15278.6|15281.1|15279.6|15281.1|15279.6|15280.1|15278.6|128
1652803460000|2022-05-17 16:04:20|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|29
1652803470000|2022-05-17 16:04:30|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.6|114
1652803480000|2022-05-17 16:04:40|15279.8|15277.6|15280.1|15278.6|15280.1|15278.6|15279.8|15277.6|22
1652803490000|2022-05-17 16:04:50|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.6|59
1652803500000|2022-05-17 16:05:00|||||||||88
1652803510000|2022-05-17 16:05:10|||||||||20
1652803520000|2022-05-17 16:05:20|15279.8|15277.6|15280.1|15278.6|15280.5|15278.6|15279.1|15277.6|43
1652803530000|2022-05-17 16:05:30|||||||||27
1652803540000|2022-05-17 16:05:40|15279.4|15277.9|15279.4|15277.9|15279.4|15277.9|15279.4|15277.9|54
1652803550000|2022-05-17 16:05:50|15280.8|15278.3|15281.1|15279.6|15281.1|15279.6|15280.8|15278.3|3
1652803560000|2022-05-17 16:06:00|15280.1|15278.6|15280.1|15278.6|15281.1|15279.6|15280.1|15278.3|290
1652803570000|2022-05-17 16:06:10|||||||||4
1652803580000|2022-05-17 16:06:20|15281.1|15279.6|15281.1|15279.6|15281.1|15279.6|15281.1|15279.6|57
1652803590000|2022-05-17 16:06:30|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|50
1652803600000|2022-05-17 16:06:40|15283.1|15281.6|15286.1|15284.6|15286.1|15284.6|15282.1|15281.6|138
1652803610000|2022-05-17 16:06:50|15285.1|15283.6|15286.1|15284.6|15286.1|15284.6|15285.1|15283.6|247
1652803620000|2022-05-17 16:07:00|15285.1|15283.6|15286.1|15283.6|15286.5|15284.6|15285.1|15283.6|68
1652803630000|2022-05-17 16:07:10|15286.5|15284|15286.1|15284.6|15286.5|15284.6|15285.1|15283.6|145
1652803640000|2022-05-17 16:07:20|15285.1|15283.6|15284.1|15282.6|15285.1|15283.6|15284.1|15282.6|51
1652803650000|2022-05-17 16:07:30|15284.5|15283|15285.1|15283.6|15286.1|15283.6|15284.5|15282.6|8
1652803660000|2022-05-17 16:07:40|15284.5|15282.6|15285.1|15283.6|15285.1|15283.6|15284.1|15282.6|3
1652803670000|2022-05-17 16:07:50|15285.9|15284.4|15284.1|15282.6|15286.1|15284.4|15284.1|15282.6|5
1652803680000|2022-05-17 16:08:00|15285.1|15283|15285.1|15282.6|15285.1|15283.6|15284.5|15282.6|6
1652803690000|2022-05-17 16:08:10|15284.5|15283|15284.1|15282.6|15284.5|15283|15284.1|15282.6|85
1652803700000|2022-05-17 16:08:20|15285.1|15283.6|15285.1|15283.6|15285.1|15283.6|15284.8|15282.6|6
1652803710000|2022-05-17 16:08:30||15282.6||15283.6||15283.6||15282.6|1
1652803720000|2022-05-17 16:08:40|15286.1|15282.6|15286.1|15284.6|15286.1|15284.6|15286.1|15282.6|54
1652803740000|2022-05-17 16:09:00|15285.8|15284.3|15285.1|15282.6|15285.8|15284.3|15284.1|15282.3|23
1652803750000|2022-05-17 16:09:10||15283.6||15283.6||15283.6||15283.6|0
1652803760000|2022-05-17 16:09:20|15286.1|15284.6|15286.1|15284.6|15286.1|15284.6|15286.1|15284.6|7
1652803770000|2022-05-17 16:09:30|15285.1|15283.6|15286.1|15284.6|15286.1|15284.6|15285.1|15283.6|29
1652803780000|2022-05-17 16:09:40|15287.1|15285|15287.1|15285.6|15287.1|15285.6|15286.1|15284.3|171
1652803790000|2022-05-17 16:09:50|15286.5|15284.6|15286.1|15284.6|15287.1|15285|15286.1|15284.3|8
1652803800000|2022-05-17 16:10:00|||||||||20
1652803810000|2022-05-17 16:10:10|15285.1|15283.6|15286.1|15284.6|15286.5|15284.6|15285.1|15283.6|13
1652803820000|2022-05-17 16:10:20||15283.6||15284.6||15284.6||15283.6|2
1652803830000|2022-05-17 16:10:30|15286.5|15285|15287.1|15284.6|15287.1|15285|15286.5|15284.6|15
1652803840000|2022-05-17 16:10:40|15286.5|15285|15285.1|15283.6|15286.5|15285|15285.1|15283.6|110
1652803850000|2022-05-17 16:10:50|15286.1||15286.1||15286.1||15286.1||7
1652803860000|2022-05-17 16:11:00|15285.5|15284|15285.1|15283.6|15285.5|15284|15285.1|15283.6|31
1652803870000|2022-05-17 16:11:10|||||||||22
1652803880000|2022-05-17 16:11:20|15286.1|15284.4|15286.1|15284.6|15286.1|15284.6|15285.1|15283.6|11
1652803890000|2022-05-17 16:11:30|15285.1|15283.6|15286.1|15283.6|15286.1|15283.6|15285.1|15283.6|31
1652803900000|2022-05-17 16:11:40|15285.8|15284.3|15285.1|15283.6|15286.1|15284.6|15284.1|15282.6|89
1652803910000|2022-05-17 16:11:50|15285.2|15282.6|15285.2|15283.7|15285.2|15283.7|15285.2|15282.6|25
1652803920000|2022-05-17 16:12:00|15286.5|15284|15286.2|15284.7|15286.5|15284.7|15286.2|15284|78
1652803930000|2022-05-17 16:12:10|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|40
1652803940000|2022-05-17 16:12:20|||||||||25
1652803950000|2022-05-17 16:12:30|15284.9|15283.4|15284.2|15282.7|15285.2|15283.7|15284.2|15282.3|41
1652803960000|2022-05-17 16:12:40|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|26
1652803970000|2022-05-17 16:12:50|15283.4|15281.9|15283.2|15281.7|15284.2|15282.7|15283.2|15281.7|43
1652803980000|2022-05-17 16:13:00|15284.2||15283.2||15284.2||15283.2||3
1652803990000|2022-05-17 16:13:10|||||||||1
1652804000000|2022-05-17 16:13:20|15284.2|15282|15283.2|15281.7|15284.2|15282|15283.2|15281.7|9
1652804010000|2022-05-17 16:13:30|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|41
1652804020000|2022-05-17 16:13:40|15283.2|15281.7|15283.2|15280.7|15283.2|15281.7|15283.2|15280.7|22
1652804030000|2022-05-17 16:13:50|15282.5|15281|15282.2|15280.7|15282.5|15281|15281.2|15279.3|28
1652804040000|2022-05-17 16:14:00|||||||||19
1652804060000|2022-05-17 16:14:20|15283.2|15281.7|15283.2|15281.7|15283.5|15281.7|15282.2|15280.7|28
1652804070000|2022-05-17 16:14:30||15280.7||15281.7||15281.7||15280.7|1
1652804080000|2022-05-17 16:14:40|||||||||41
1652804090000|2022-05-17 16:14:50|15282.8|15280.7|15283.2|15281.7|15283.2|15281.7|15282.8|15280.7|38
1652804100000|2022-05-17 16:15:00|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|50
1652804110000|2022-05-17 16:15:10|15281.9|15280.4|15282.2|15280.7|15282.2|15280.7|15281.2|15279.7|39
1652804120000|2022-05-17 16:15:20|15281.2|15279.7|15280.4|15277.9|15281.2|15279.7|15279.8|15277.9|65
1652804130000|2022-05-17 16:15:30|15280.8|15278.3|15281.2|15279.7|15281.2|15279.7|15280.4|15278.3|1
1652804140000|2022-05-17 16:15:40|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|6
1652804160000|2022-05-17 16:16:00|||||||||2
1652804170000|2022-05-17 16:16:10|15283.2|15281|15282.2|15280.7|15283.2|15281|15282.2|15280.7|3
1652804180000|2022-05-17 16:16:20|||||||||30
1652804190000|2022-05-17 16:16:30|15281.2|15279.7|15281.2|15279.7|15281.2|15279.7|15281.2|15279.7|50
1652804200000|2022-05-17 16:16:40|15281.8|15279.3|15281.2|15279.7|15282.2|15279.7|15281.2|15279.3|5
1652804210000|2022-05-17 16:16:50|||||||||7
1652804230000|2022-05-17 16:17:10|15280.9|15279.4|15279.8|15278.3|15281.2|15279.7|15279.8|15278.3|46
1652804240000|2022-05-17 16:17:20|||||||||5
1652804270000|2022-05-17 16:17:50|||||||||25
1652804280000|2022-05-17 16:18:00|||||||||4
1652804290000|2022-05-17 16:18:10|15281.2|15279.7|15281.2|15279.7|15281.2|15279.7|15281.2|15279.7|26
1652804300000|2022-05-17 16:18:20|15282.2|15280|15282.2|15280.7|15282.5|15280.7|15281.2|15279.7|7
1652804310000|2022-05-17 16:18:30|15281.8|15280.3|15281.2|15279.7|15282.5|15280.7|15281.2|15279.7|27
1652804350000|2022-05-17 16:19:10|15281.4|15279.9|15283.2|15281.7|15284.2|15282.7|15281.4|15279.9|43
1652804360000|2022-05-17 16:19:20|||||||||4
1652804370000|2022-05-17 16:19:30|||||||||15
1652804380000|2022-05-17 16:19:40|||||||||11
1652804390000|2022-05-17 16:19:50|15284.2||15284.2||15284.2||15284.2||11
1652804400000|2022-05-17 16:20:00|15283.2|15282.3|15283.2|15281.7|15284.2|15282.3|15283.2|15281.3|16
1652804410000|2022-05-17 16:20:10|15284.2|15282|15283.2|15281.7|15284.5|15282.7|15283.2|15281.7|67
1652804420000|2022-05-17 16:20:20|15284.2|15282.7|15284.2|15282.7|15284.2|15282.7|15284.2|15282.7|48
1652804430000|2022-05-17 16:20:30|15283.8|15282.3|15283.2|15281.7|15284.2|15282.3|15283.2|15281.3|20
1652804460000|2022-05-17 16:21:00|||||||||20
1652804470000|2022-05-17 16:21:10|15284.2|15282.7|15284.2|15282.7|15284.2|15282.7|15283.2|15281.7|145
1652804480000|2022-05-17 16:21:20|15283.2|15281.7|15284.2|15282.7|15284.5|15282.7|15283.2|15281.3|43
1652804490000|2022-05-17 16:21:30|15283.2|15281.7|15284.2|15282.7|15284.2|15282.7|15283.2|15281.7|2
1652804500000|2022-05-17 16:21:40|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|65
1652804510000|2022-05-17 16:21:50|15285.5|15282.7|15284.2|15282.7|15285.5|15283.7|15284.2|15282.7|48
1652804520000|2022-05-17 16:22:00|||||||||24
1652804530000|2022-05-17 16:22:10|15284.5|15283|15285.2|15283.7|15285.2|15283.7|15284.5|15282.7|4
1652804540000|2022-05-17 16:22:20|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|25
1652804550000|2022-05-17 16:22:30|15287.2|15285.7|15287.2|15285.7|15287.2|15285.7|15286.8|15284.7|18
1652804560000|2022-05-17 16:22:40|15286.8|15285.3|15287.2|15284.7|15287.2|15285.7|15286.2|15284.7|45
1652804570000|2022-05-17 16:22:50|15286.5|15285|15288.2|15286.7|15288.2|15286.7|15286.2|15284.7|32
1652804580000|2022-05-17 16:23:00|15289.2|15287.7|15288.2|15286.7|15289.5|15287.7|15288.2|15286.7|64
1652804590000|2022-05-17 16:23:10|15289.2|15287.7|15289.2|15287.7|15289.2|15287.7|15289.2|15287.7|124
1652804600000|2022-05-17 16:23:20|15289.5|15288|15289.5|15288|15289.5|15288|15289.5|15288|37
1652804610000|2022-05-17 16:23:30|15290.5|15289|15290.5|15289|15290.5|15289|15290.5|15289|31
1652804620000|2022-05-17 16:23:40|15289.5|15288|15290.5|15289|15290.5|15289|15289.5|15288|14
1652804630000|2022-05-17 16:23:50|15289.5|15288|15289.5|15288|15289.5|15288|15288.5|15287|286
1652804640000|2022-05-17 16:24:00|||||||||1
1652804660000|2022-05-17 16:24:20|15290.5||15290.5||15290.5||15290.5||40
1652804670000|2022-05-17 16:24:30|15290.2|15289|15289.5|15288|15290.5|15289|15289.5|15288|3
1652804680000|2022-05-17 16:24:40|15290.3|15288.8|15290.5|15289|15290.5|15289|15290.3|15288.8|41
1652804690000|2022-05-17 16:24:50|15289.5|15288|15289.5|15288|15289.5|15288|15289.5|15288|11
1652804700000|2022-05-17 16:25:00|||||||||10
1652804710000|2022-05-17 16:25:10|15289.2|15287.7|15289.5|15288|15289.5|15288|15289.2|15287.7|61
1652804720000|2022-05-17 16:25:20|15288.8|15287.3|15287.2|15285.7|15288.8|15287.3|15287.2|15285.7|47
1652804730000|2022-05-17 16:25:30|15288.2||15288.2||15288.2||15287.2||26
1652804740000|2022-05-17 16:25:40|15287.8|15286.3|15288.2|15286.7|15288.2|15286.7|15287.8|15286.3|0
1652804750000|2022-05-17 16:25:50|15288.4|15286.9|15289.5|15288|15289.5|15288|15288.4|15286.9|145
1652804760000|2022-05-17 16:26:00|||||||||64
1652804770000|2022-05-17 16:26:10|15290.5|15289|15289.5|15288|15290.5|15289|15289.5|15288|178
1652804780000|2022-05-17 16:26:20|||||||||29
1652804790000|2022-05-17 16:26:30|||||||||2
1652804800000|2022-05-17 16:26:40|15290.5|15289|15290.5|15289|15290.5|15289|15290.5|15289|73
1652804810000|2022-05-17 16:26:50|15289.5|15288|15289.5|15288|15289.5|15288|15289.5|15288|33
1652804820000|2022-05-17 16:27:00|15290.5|15289|15290.5|15288|15290.5|15289|15289.5|15287.7|79
1652804830000|2022-05-17 16:27:10|15289.9|15288.4|15289.5|15288|15289.9|15288.4|15289.5|15288|0
1652804840000|2022-05-17 16:27:20|||||||||11
1652804850000|2022-05-17 16:27:30|||||||||11
1652804870000|2022-05-17 16:27:50|||||||||1
1652804890000|2022-05-17 16:28:10|||||||||42
1652804900000|2022-05-17 16:28:20|15290.5|15289|15290.5|15289|15290.5|15289|15290.5|15289|21
1652804910000|2022-05-17 16:28:30|15291.5||15290.5||15291.5||15290.5||121
1652804920000|2022-05-17 16:28:40|15291.3|15289.8|15290.5|15289|15291.7|15289.8|15290.5|15289|25
1652804930000|2022-05-17 16:28:50|||||||||2
1652804950000|2022-05-17 16:29:10|||||||||1
1652804970000|2022-05-17 16:29:30|15290.9|15289.4|15290.5|15289|15291.5|15290|15290.5|15289|8
1652804980000|2022-05-17 16:29:40|15291.5|15290|15290.5|15289|15291.5|15290|15290.5|15289|160
1652804990000|2022-05-17 16:29:50|15291.5|15290|15291.5|15290|15291.5|15290|15291.5|15290|140
1652805000000|2022-05-17 16:30:00|15290.5|15289|15291.9|15290.4|15291.9|15290.4|15290.5|15289|43
1652805010000|2022-05-17 16:30:10|15291.5|15290|15291.5|15290|15291.5|15290|15291.5|15290|0
1652805020000|2022-05-17 16:30:20|||||||||2
1652805030000|2022-05-17 16:30:30|||||||||17
1652805040000|2022-05-17 16:30:40|||||||||14
1652805050000|2022-05-17 16:30:50|15292.5|15291|15290.5|15289|15292.5|15291|15290.5|15289|100
1652805060000|2022-05-17 16:31:00|||||||||4
1652805070000|2022-05-17 16:31:10|||||||||938
1652805080000|2022-05-17 16:31:20|15289.5|15288|15289.5|15288|15289.5|15288|15289.5|15288|369
1652805090000|2022-05-17 16:31:30|||||||||27
1652805120000|2022-05-17 16:32:00|15290.5|15289|15290.5|15289|15290.5|15289|15290.5|15289|44
1652805130000|2022-05-17 16:32:10|15289.8|15288.3|15290.5|15289|15290.5|15289|15289.8|15288.3|11
1652805140000|2022-05-17 16:32:20|15291.5|15290|15291.5|15290|15291.5|15290|15291.5|15290|24
1652805150000|2022-05-17 16:32:30|15292.5|15291|15292.9|15291.4|15292.9|15291.4|15292.5|15291|28
1652805160000|2022-05-17 16:32:40|15292.5|15290|15292.9|15291.4|15292.9|15291.4|15292.2|15290|8
1652805170000|2022-05-17 16:32:50|15292.5|15291|15292.9|15291.4|15292.9|15291.4|15292.5|15291|0
1652805180000|2022-05-17 16:33:00|15293.9|15292.4|15293.9|15292.4|15293.9|15292.4|15293.9|15292.4|148
1652805190000|2022-05-17 16:33:10|||||||||3
1652805200000|2022-05-17 16:33:20|15293.5|15292|15291.5|15290|15293.9|15292.4|15291.5|15290|42
1652805210000|2022-05-17 16:33:30|15292.2|15289.7|15291.9|15290.4|15292.9|15290.4|15291.5|15289.7|11
1652805220000|2022-05-17 16:33:40|15292.9|15291.4|15291.9|15290.4|15292.9|15291.4|15291.9|15290.4|13
1652805230000|2022-05-17 16:33:50|15292.7|15291.2|15291.5|15289|15293.3|15291.4|15291.5|15289|25
1652805240000|2022-05-17 16:34:00|15291.9|15290|15290.9|15289.4|15291.9|15290.4|15290.9|15289|31
1652805250000|2022-05-17 16:34:10|15290.5|15289|15290.5|15289|15290.5|15289|15290.5|15289|7
1652805270000|2022-05-17 16:34:30|15291.5|15290|15291.5|15290|15291.5|15290|15291.5|15290|9
1652805280000|2022-05-17 16:34:40|||||||||23
1652805290000|2022-05-17 16:34:50|15292.5|15290.7|15292.5|15291|15292.5|15291|15292.2|15290.7|2
1652805300000|2022-05-17 16:35:00||15290||15291||15291||15290|28
1652805310000|2022-05-17 16:35:10|15291.5|15290|15291.5|15290|15291.5|15290|15291.5|15290|7
1652805320000|2022-05-17 16:35:20|15291.3|15289.8|15290.5|15289|15291.3|15289.8|15290.5|15289|41
1652805330000|2022-05-17 16:35:30|15291.2|15288.7|15291.5|15290|15291.5|15290|15291.2|15288.7|20
1652805340000|2022-05-17 16:35:40|||||||||4
1652805350000|2022-05-17 16:35:50|||||||||17
1652805360000|2022-05-17 16:36:00|15292.5||15291.5||15292.5||15291.5||81
1652805370000|2022-05-17 16:36:10|15292.5|15291|15292.5|15291|15292.5|15291|15292.5|15291|15
1652805380000|2022-05-17 16:36:20|15293.5|15292|15293.5|15292|15293.5|15292|15293.5|15292|2
1652805390000|2022-05-17 16:36:30|||||||||4
1652805400000|2022-05-17 16:36:40|||||||||6
1652805410000|2022-05-17 16:36:50|15293.9|15292.4|15294.5|15293|15294.5|15293|15293.5|15292|16
1652805420000|2022-05-17 16:37:00|||||||||70
1652805430000|2022-05-17 16:37:10|15293.5|15292|15293.5|15292|15293.5|15292|15293.5|15292|13
1652805440000|2022-05-17 16:37:20|15293.2|15290.7|15293.5|15292|15293.5|15292|15293.2|15290.7|12
1652805450000|2022-05-17 16:37:30|15293.9|15291.4|15292.5|15291|15293.9|15292|15292.5|15291|63
1652805460000|2022-05-17 16:37:40|15291.5|15290|15290.5|15289|15292.5|15291|15290.5|15289|23
1652805480000|2022-05-17 16:38:00|||||||||16
1652805500000|2022-05-17 16:38:20|||||||||13
1652805510000|2022-05-17 16:38:30|||||||||1
1652805520000|2022-05-17 16:38:40|||||||||6
1652805530000|2022-05-17 16:38:50|15289.8|15288.3|15290.5|15289|15290.5|15289|15289.5|15288|38
1652805540000|2022-05-17 16:39:00|15291.5|15290|15290.5|15289|15291.5|15290|15290.5|15289|17
1652805560000|2022-05-17 16:39:20||15288||15288||15288||15288|22
1652805580000|2022-05-17 16:39:40|15289.9|15288.4|15289.5|15288|15289.9|15288.4|15289.5|15288|0
1652805600000|2022-05-17 16:40:00|||||||||6
1652805610000|2022-05-17 16:40:10|15288.5|15287|15288.5|15287|15288.5|15287|15288.5|15287|123
1652805620000|2022-05-17 16:40:20|15288.2|15286.7|15288.2|15286.7|15288.2|15286.7|15288.2|15286.7|1
1652805630000|2022-05-17 16:40:30|15287.9|15286.4|15288.2|15286.7|15288.2|15286.7|15287.2|15285.7|18
1652805640000|2022-05-17 16:40:40|||||||||28
1652805650000|2022-05-17 16:40:50|||||||||13
1652805660000|2022-05-17 16:41:00|15288.5|15287|15288.2|15286.7|15288.5|15287|15288.2|15286.7|8
1652805670000|2022-05-17 16:41:10|15289.5|15287|15288.2|15285.7|15289.5|15287|15287.2|15285.7|39
1652805680000|2022-05-17 16:41:20|15287.2|15286|15287.2|15285.7|15288.2|15286|15287.2|15285.7|30
1652805690000|2022-05-17 16:41:30|15288.2|15286.7|15287.2|15285.7|15288.2|15286.7|15287.2|15285.3|7
1652805700000|2022-05-17 16:41:40|15288.2|15286.7|15288.5|15287|15288.5|15287|15288.2|15286.7|7
1652805710000|2022-05-17 16:41:50|15288.3|15286.8|15288.5|15286|15288.5|15287|15287.5|15286|24
1652805720000|2022-05-17 16:42:00|15288.2|15286.7|15288.5|15287|15288.5|15287|15288.2|15286.7|0
1652805730000|2022-05-17 16:42:10|||||||||6
1652805740000|2022-05-17 16:42:20|||||||||13
1652805750000|2022-05-17 16:42:30|15289.5|15287.4|15289.5|15287|15289.5|15287.4|15288.5|15287|1
1652805760000|2022-05-17 16:42:40|15288.9|15287.4|15288.5|15287|15289.5|15287.4|15288.5|15287|3
1652805770000|2022-05-17 16:42:50|15289.5|15287.4|15288.5|15287|15289.5|15287.4|15288.5|15287|112
1652805800000|2022-05-17 16:43:20|15287.2|15285.7|15286.2|15284.7|15287.2|15285.7|15286.2|15284.7|67
1652805810000|2022-05-17 16:43:30|||||||||1
1652805820000|2022-05-17 16:43:40|||||||||1
1652805840000|2022-05-17 16:44:00|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|54
1652805850000|2022-05-17 16:44:10|15285.9|15284.4|15285.5|15283|15286.5|15284.4|15284.2|15282.7|17
1652805860000|2022-05-17 16:44:20|15284.8|15283.3|15285.2|15283.7|15285.2|15283.7|15284.8|15283.3|2
1652805870000|2022-05-17 16:44:30|15285.5|15284|15285.2|15283.7|15286.2|15284|15285.2|15283.7|6
1652805890000|2022-05-17 16:44:50|||||||||9
1652805900000|2022-05-17 16:45:00|15285.4|15283.9|15285.2|15283.7|15286.2|15284|15285.2|15283.7|8
1652805910000|2022-05-17 16:45:10|15286.5|15285|15285.2|15283.7|15286.5|15285|15285.2|15283.7|26
1652805920000|2022-05-17 16:45:20|||||||||35
1652805940000|2022-05-17 16:45:40|15285.5|15284|15286.2|15283.7|15286.2|15284|15285.5|15283.7|10
1652805950000|2022-05-17 16:45:50|15285.2||15285.2||15285.2||15285.2||0
1652805960000|2022-05-17 16:46:00|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|16
1652805970000|2022-05-17 16:46:10|15285.2|15283.7|15285.2|15283.7|15286.2|15284.7|15285.2|15283.7|16
1652805980000|2022-05-17 16:46:20|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|2
1652805990000|2022-05-17 16:46:30|15285.9|15284.4|15284.2|15282.7|15285.9|15284.4|15284.2|15282.7|20
1652806000000|2022-05-17 16:46:40|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|15285.2|15282.7|17
1652806010000|2022-05-17 16:46:50|15286.2||15285.2||15286.2||15285.2||2
1652806020000|2022-05-17 16:47:00|||||||||1
1652806030000|2022-05-17 16:47:10|15284.2|15282.7|15285.2|15282.7|15285.2|15282.7|15284.2|15282.7|8
1652806040000|2022-05-17 16:47:20||15283.7||15283.7||15283.7||15283.7|45
1652806060000|2022-05-17 16:47:40|||||||||6
1652806080000|2022-05-17 16:48:00|15285.8|15284.3|15286.2|15283.7|15286.2|15284.7|15285.2|15283.7|13
1652806090000|2022-05-17 16:48:10|15287.2|15284.7|15287.2|15285.7|15287.2|15285.7|15287.2|15283.7|31
1652806100000|2022-05-17 16:48:20|||||||||2
1652806120000|2022-05-17 16:48:40|||||||||5
1652806160000|2022-05-17 16:49:20|||||||||1
1652806170000|2022-05-17 16:49:30|||||||||1
1652806180000|2022-05-17 16:49:40|||||||||24
1652806200000|2022-05-17 16:50:00|||||||||37
1652806210000|2022-05-17 16:50:10|15288.5|15287|15287.2|15285.7|15288.5|15287|15287.2|15285.7|16
1652806220000|2022-05-17 16:50:20|15286.9|15285.4|15287.2|15284.7|15287.2|15285.4|15286.2|15284.3|19
1652806230000|2022-05-17 16:50:30|15286.2||15286.2||15286.2||15286.2||0
1652806250000|2022-05-17 16:50:50|15287.2|15285|15287.2|15285.7|15287.2|15285.7|15286.2|15284.3|32
1652806260000|2022-05-17 16:51:00|||||||||1
1652806270000|2022-05-17 16:51:10|15287.8|15285.3|15288.5|15287|15288.5|15287|15287.8|15285.3|16
1652806280000|2022-05-17 16:51:20|15288.2|15286.7|15287.2|15285.7|15288.5|15287|15287.2|15285.7|20
1652806300000|2022-05-17 16:51:40|||||||||17
1652806310000|2022-05-17 16:51:50|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|15
1652806320000|2022-05-17 16:52:00|15287.2|15285.3|15286.2|15284.7|15287.2|15285.7|15286.2|15284.7|15
1652806380000|2022-05-17 16:53:00|15287.2|15285.7|15286.2|15284.7|15287.2|15285.7|15286.2|15284.7|68
1652806390000|2022-05-17 16:53:10|15285.2|15283.7|15284.2|15282.7|15285.2|15283.7|15283.8|15281.7|64
1652806400000|2022-05-17 16:53:20|15284.5|15282|15284.2|15282.7|15284.5|15282.7|15284.2|15281.7|10
1652806430000|2022-05-17 16:53:50|||||||||11
1652806440000|2022-05-17 16:54:00|15283.2|15281.7|15283.2|15281.7|15284.2|15282.7|15283.2|15281.7|51
1652806460000|2022-05-17 16:54:20|15284.2|15282.7|15283.8|15281.3|15284.2|15282.7|15283.2|15281.3|29
1652806470000|2022-05-17 16:54:30|15284.2|15281.7|15283.2|15281.7|15284.2|15282|15283.2|15281.7|1
1652806480000|2022-05-17 16:54:40|||||||||34
1652806490000|2022-05-17 16:54:50|||||||||12
1652806530000|2022-05-17 16:55:30|||||||||1
1652806540000|2022-05-17 16:55:40|15284.2|15282|15283.2|15281.7|15284.2|15282|15283.2|15281.7|20
1652806550000|2022-05-17 16:55:50|||||||||1
1652806560000|2022-05-17 16:56:00|||||||||3
1652806580000|2022-05-17 16:56:20|||||||||6
1652806590000|2022-05-17 16:56:30|15282.2|15280.7|15281.2|15279.7|15282.2|15280.7|15281.2|15279.7|36
1652806600000|2022-05-17 16:56:40|||||||||17
1652806620000|2022-05-17 16:57:00|15282.2|15280.7|15281.2|15279.7|15282.2|15280.7|15281.2|15279.7|54
1652806630000|2022-05-17 16:57:10|15282.2|15280.3|15282.2|15280.7|15282.2|15280.7|15281.8|15280.3|23
1652806640000|2022-05-17 16:57:20|||||||||22
1652806650000|2022-05-17 16:57:30|15281.2|15279.7|15281.2|15279.7|15281.2|15279.7|15281.2|15279.7|3
1652806660000|2022-05-17 16:57:40|15282.2|15280.7|15281.8|15279.3|15282.2|15280.7|15281.5|15279.3|28
1652806670000|2022-05-17 16:57:50|15282.2|15279.7|15282.2|15279.7|15282.2|15279.7|15281.2|15279.7|4
1652806680000|2022-05-17 16:58:00|15281.5|15280|15281.2|15279.7|15282.2|15280|15281.2|15279.7|2
1652806690000|2022-05-17 16:58:10|15281.8|15279.3|15281.8|15280.3|15282.2|15280.3|15281.8|15279.3|15
1652806700000|2022-05-17 16:58:20|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|0
1652806710000|2022-05-17 16:58:30|15281.2|15279.7|15281.2|15279.7|15281.2|15279.7|15281.2|15279.7|15
1652806720000|2022-05-17 16:58:40|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|21
1652806740000|2022-05-17 16:59:00|||||||||4
1652806760000|2022-05-17 16:59:20|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|34
1652806770000|2022-05-17 16:59:30|15282.8|15281.3|15283.2|15281.7|15283.2|15281.7|15282.8|15281.3|5
1652806790000|2022-05-17 16:59:50|15283.5|15280.7|15281.2|15279.7|15283.5|15281.7|15281.2|15279.3|120
1652806800000|2022-05-17 17:00:00|15281.4|15279.9|15281.2|15279.7|15282.5|15280.7|15281.2|15279.3|16
1652806820000|2022-05-17 17:00:20|15282.2|15280.7|15282.2|15280.7|15283.2|15280.7|15282.2|15280.7|40
1652806840000|2022-05-17 17:00:40|||||||||10
1652806850000|2022-05-17 17:00:50|||||||||6
1652806860000|2022-05-17 17:01:00|||||||||15
1652806870000|2022-05-17 17:01:10|||||||||6
1652806880000|2022-05-17 17:01:20|||||||||64
1652806890000|2022-05-17 17:01:30|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|1
1652806900000|2022-05-17 17:01:40|||||||||19
1652806910000|2022-05-17 17:01:50|||||||||2
1652806920000|2022-05-17 17:02:00|||||||||10
1652806930000|2022-05-17 17:02:10|15284.2|15282.1|15284.2|15282.7|15284.6|15282.7|15284.2|15282.1|6
1652806940000|2022-05-17 17:02:20|||||||||3
1652806960000|2022-05-17 17:02:40|15285.6|15283.1|15285.2|15283.7|15285.6|15283.7|15285.2|15283.1|6
1652806970000|2022-05-17 17:02:50|||||||||2
1652806990000|2022-05-17 17:03:10|15285.6|15283.1|15285.2|15282.7|15285.6|15283.1|15284.2|15282.7|23
1652807000000|2022-05-17 17:03:20|15284.9|15283.4|15284.2|15282.7|15284.9|15283.4|15284.2|15282.7|2
1652807020000|2022-05-17 17:03:40|15285.2||15285.2||15285.2||15285.2||0
1652807030000|2022-05-17 17:03:50|15284.8|15283.3|15285.2|15283.7|15285.2|15283.7|15284.8|15283.3|1
1652807040000|2022-05-17 17:04:00|15284.8|15282.7|15285.2|15283.7|15285.2|15283.7|15284.8|15282.7|6
1652807060000|2022-05-17 17:04:20|||||||||19
1652807110000|2022-05-17 17:05:10|15284.2|15282.7|15284.2|15282.7|15284.2|15282.7|15284.2|15282.7|30
1652807130000|2022-05-17 17:05:30|15285.2|15283.3|15285.2|15283.7|15285.2|15283.7|15284.8|15283.3|3
1652807150000|2022-05-17 17:05:50|||||||||30
1652807170000|2022-05-17 17:06:10|15285.4|15283.9|15285.2|15283.7|15285.4|15283.9|15285.2|15283.7|51
1652807180000|2022-05-17 17:06:20|15286.2|15284.7|15286.6|15285.1|15286.6|15285.1|15286.2|15284.7|26
1652807190000|2022-05-17 17:06:30|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|3
1652807200000|2022-05-17 17:06:40|15286.6|15284.1|15286.2|15283.7|15286.6|15284.6|15285.2|15283.7|24
1652807210000|2022-05-17 17:06:50|15285.6|15284.1|15285.2|15283.7|15285.6|15284.1|15285.2|15283.7|0
1652807240000|2022-05-17 17:07:20|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|25
1652807280000|2022-05-17 17:08:00|15287.2|15285.7|15287.2|15285.7|15287.2|15285.7|15287.2|15285.7|13
1652807290000|2022-05-17 17:08:10|15288.2|15286.1|15288.6|15287.1|15288.6|15287.1|15288.2|15286.1|11
1652807300000|2022-05-17 17:08:20|||||||||10
1652807320000|2022-05-17 17:08:40|||||||||6
1652807340000|2022-05-17 17:09:00|15287.2|15285.7|15288.6|15286.1|15288.6|15286.7|15287.2|15285.7|12
1652807350000|2022-05-17 17:09:10|15288.2|15286.7|15288.6|15286.1|15288.6|15287.1|15288.2|15285.7|2
1652807360000|2022-05-17 17:09:20|15288.2|15286.7|15289.6|15288.1|15289.6|15288.1|15288.2|15286.7|7
1652807370000|2022-05-17 17:09:30|||||||||1
1652807380000|2022-05-17 17:09:40|||||||||1
1652807430000|2022-05-17 17:10:30|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|1
1652807440000|2022-05-17 17:10:40|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|5
1652807450000|2022-05-17 17:10:50||15287.1||15288.1||15288.1||15287.1|1
1652807460000|2022-05-17 17:11:00|15288.8|15287.3|15288.6|15287.1|15289.9|15288.1|15288.6|15287.1|1
1652807490000|2022-05-17 17:11:30|15289.6|15287.7|15289.6|15288.1|15289.6|15288.1|15289.2|15287.1|1
1652807500000|2022-05-17 17:11:40|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|6
1652807520000|2022-05-17 17:12:00|15289.6|15288.1|15289.6|15287.1|15289.9|15288.1|15289.6|15287.1|3
1652807530000|2022-05-17 17:12:10||15288.1||15288.1||15288.1||15288.1|0
1652807540000|2022-05-17 17:12:20|15288.6|15287.1|15289.6|15288.1|15289.6|15288.1|15288.6|15287.1|5
1652807550000|2022-05-17 17:12:30|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|1
1652807560000|2022-05-17 17:12:40|||||||||1
1652807570000|2022-05-17 17:12:50|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|4
1652807590000|2022-05-17 17:13:10|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|2
1652807600000|2022-05-17 17:13:20|15289.2|15286.7|15289.6|15288.1|15289.6|15288.1|15289.2|15286.7|1
1652807620000|2022-05-17 17:13:40|15288.6|15287.1|15289.6|15287.1|15289.6|15287.1|15288.6|15287.1|8
1652807630000|2022-05-17 17:13:50|15289.2|15287.7|15289.6|15287.1|15289.9|15288.1|15289.2|15287.1|4
1652807640000|2022-05-17 17:14:00|15288.6||15288.6||15288.6||15288.6||0
1652807670000|2022-05-17 17:14:30|||||||||1
1652807700000|2022-05-17 17:15:00|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15
1652807710000|2022-05-17 17:15:10|15289.2|15287.7|15289.6|15288.1|15289.6|15288.1|15289.2|15287.1|14
1652807720000|2022-05-17 17:15:20|15289.9|15287.4|15289.6|15288.1|15289.9|15288.1|15289.6|15287.4|0
1652807730000|2022-05-17 17:15:30|15289.2|15287.1|15290.6|15288.1|15290.6|15288.4|15289.2|15287.1|2
1652807740000|2022-05-17 17:15:40|15289.6||15289.6||15289.6||15289.6||0
1652807750000|2022-05-17 17:15:50|15289.9|15288.4|15290.6|15288.1|15290.6|15289.1|15289.9|15288.1|1
1652807760000|2022-05-17 17:16:00|15290.2|15288.7|15289.6|15288.1|15290.6|15288.7|15289.6|15288.1|1
1652807770000|2022-05-17 17:16:10||15287.1||15287.1||15287.1||15287.1|1
1652807780000|2022-05-17 17:16:20|15289.2|15287.7|15289.6|15288.1|15289.6|15288.1|15289.2|15287.7|0
1652807790000|2022-05-17 17:16:30|15290.6|15289.1|15291.6|15290.1|15291.6|15290.1|15289.6|15287.7|14
1652807800000|2022-05-17 17:16:40|||||||||16
1652807820000|2022-05-17 17:17:00|||||||||7
1652807910000|2022-05-17 17:18:30|15290.6|15289.1|15290.6|15289.1|15291.6|15290.1|15290.6|15289.1|55
1652807930000|2022-05-17 17:18:50|15291.6|15289.4|15290.6|15289.1|15291.6|15289.4|15290.6|15289.1|1
1652807950000|2022-05-17 17:19:10|15291.6|15289.4|15290.6|15289.1|15291.6|15289.4|15290.6|15289.1|0
1652807960000|2022-05-17 17:19:20|||||||||5
1652807990000|2022-05-17 17:19:50|||||||||2
1652808000000|2022-05-17 17:20:00|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|6
1652808010000|2022-05-17 17:20:10|15290.6|15289.1|15291.6|15290.1|15291.6|15290.1|15290.6|15289.1|55
1652808020000|2022-05-17 17:20:20|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|100
1652808050000|2022-05-17 17:20:50|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|8
1652808060000|2022-05-17 17:21:00|15290.6|15289.1|15290.6|15289.1|15291.6|15290.1|15290.6|15289.1|12
1652808070000|2022-05-17 17:21:10|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|4
1652808080000|2022-05-17 17:21:20|15291.9|15289.1|15291.6|15290.1|15291.9|15290.1|15291.6|15289.1|3
1652808090000|2022-05-17 17:21:30||15289.1||15289.1||15289.1||15289.1|1
1652808100000|2022-05-17 17:21:40|15291.9|15290.1|15291.6|15289.1|15291.9|15290.1|15291.6|15289.1|1
1652808120000|2022-05-17 17:22:00|15291.2|15289.7|15292.6|15291.1|15292.6|15291.1|15291.2|15289.6|14
1652808150000|2022-05-17 17:22:30|15292.3|15290.8|15292.6|15291.1|15292.6|15291.1|15292.3|15290.1|31
1652808200000|2022-05-17 17:23:20|15291.6|15290.1|15292.6|15291.1|15292.6|15291.1|15291.6|15290.1|32
1652808230000|2022-05-17 17:23:50|||||||||2
1652808250000|2022-05-17 17:24:10|||||||||49
1652808290000|2022-05-17 17:24:50|||||||||6
1652808320000|2022-05-17 17:25:20|15293.6|15292.1|15293.2|15290.7|15293.6|15292.1|15293.2|15290.7|32
1652808330000|2022-05-17 17:25:30|15293.6|15291.1|15293.6|15292.1|15293.6|15292.1|15292.6|15291.1|3
1652808340000|2022-05-17 17:25:40|||||||||27
1652808360000|2022-05-17 17:26:00|||||||||1
1652808370000|2022-05-17 17:26:10|15294.6||15294.6||15294.6||15293.6||45
1652808380000|2022-05-17 17:26:20|15293.6||15293.6||15293.6||15293.6||0
1652808400000|2022-05-17 17:26:40|||||||||10
1652808420000|2022-05-17 17:27:00|15294.6|15293.1|15294.6|15293.1|15294.6|15293.1|15293.6|15293.1|1
1652808430000|2022-05-17 17:27:10|15293.6|15292.1|15293.6|15292.1|15293.6|15292.1|15293.6|15292.1|2
1652808440000|2022-05-17 17:27:20|||||||||33
1652808450000|2022-05-17 17:27:30|15294.6|15292.4|15293.6|15292.1|15294.6|15292.4|15293.6|15292.1|0
1652808460000|2022-05-17 17:27:40|15293.9|15292.4|15293.9|15292.4|15294.9|15293.4|15293.9|15292.4|8
1652808470000|2022-05-17 17:27:50|15294.9|15293.4|15295.9|15294.4|15295.9|15294.4|15294.9|15293.4|107
1652808480000|2022-05-17 17:28:00|||||||||2
1652808490000|2022-05-17 17:28:10|||||||||4
1652808500000|2022-05-17 17:28:20|||||||||10
1652808520000|2022-05-17 17:28:40|15294.6|15293.1|15294.6|15293.1|15294.6|15293.1|15294.6|15293.1|3
1652808530000|2022-05-17 17:28:50|15294.8|15293.3|15295.9|15294.4|15296.4|15294.4|15294.8|15293.3|2
1652808570000|2022-05-17 17:29:30|15294.6|15293.1|15294.6|15292.1|15294.6|15293.1|15294.6|15292.1|14
1652808580000|2022-05-17 17:29:40|15294.2|15292.7|15294.6|15293.1|15294.6|15293.1|15294.2|15292.7|5
1652808600000|2022-05-17 17:30:00|15293.6|15292.1|15293.6|15292.1|15293.6|15293.1|15293.6|15292.1|16
1652808610000|2022-05-17 17:30:10|15294.6|15293.1|15294.6|15292.1|15294.6|15293.1|15293.6|15292.1|5
1652808620000|2022-05-17 17:30:20|15293.9|15292.4|15293.6|15292.1|15293.9|15292.4|15292.6|15291.1|22
1652808640000|2022-05-17 17:30:40|15292.6|15291.1|15292.6|15291.1|15292.6|15291.1|15292.6|15291.1|8
1652808650000|2022-05-17 17:30:50|15291.9|15290.1|15291.6|15290.1|15291.9|15290.4|15291.6|15290.1|0
1652808660000|2022-05-17 17:31:00|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|13
1652808670000|2022-05-17 17:31:10|15291.2|15288.7|15290.6|15289.1|15291.6|15289.1|15290.6|15288.7|2
1652808680000|2022-05-17 17:31:20|15291.6|15288.7|15290.6|15289.1|15291.6|15289.2|15290.6|15288.7|11
1652808690000|2022-05-17 17:31:30|||||||||1
1652808740000|2022-05-17 17:32:20|15291.6||15290.6||15291.6||15290.6||1
1652808750000|2022-05-17 17:32:30|15291.6||15291.6||15291.6||15291.6||0
1652808760000|2022-05-17 17:32:40||15290.1||15290.1||15290.1||15290.1|15
1652808770000|2022-05-17 17:32:50|15290.6|15289.1|15291.2|15288.7|15291.2|15289.1|15290.6|15288.7|1
1652808780000|2022-05-17 17:33:00|15291.6|15289.1|15291.6|15289.1|15291.9|15289.7|15291.2|15289.1|1
1652808790000|2022-05-17 17:33:10|15290.6|15289.4|15291.6|15290.1|15291.6|15290.1|15290.6|15289.1|0
1652808800000|2022-05-17 17:33:20|15291.9|15289.4|15291.6|15289.1|15291.9|15289.4|15291.6|15289.1|2
1652808810000|2022-05-17 17:33:30|15290.9|15289.4|15290.6|15289.1|15291.6|15289.4|15290.6|15289.1|1
1652808820000|2022-05-17 17:33:40||15288.1||15288.1||15288.1||15288.1|2
1652808830000|2022-05-17 17:33:50|15289.9|15288.4|15289.6|15287.1|15289.9|15288.4|15289.6|15287.1|2
1652808840000|2022-05-17 17:34:00||15288.1||15288.1||15288.1||15288.1|0
1652808860000|2022-05-17 17:34:20|15290.6||15290.6||15290.6||15290.6||4
1652808880000|2022-05-17 17:34:40|15289.6|15287.7|15290.2|15287.7|15290.2|15287.7|15289.6|15287.7|1
1652808890000|2022-05-17 17:34:50|15290.6|15288.1|15290.6|15288.1|15290.6|15288.1|15290.6|15288.1|0
1652808900000|2022-05-17 17:35:00|15289.6|15287.7|15289.6|15288.1|15290.6|15288.4|15289.6|15287.7|0
1652808920000|2022-05-17 17:35:20|||||||||2
1652808930000|2022-05-17 17:35:30|15289.9|15287.4|15289.6|15288.1|15289.9|15288.1|15289.6|15287.1|10
1652808970000|2022-05-17 17:36:10|||||||||2
1652808980000|2022-05-17 17:36:20|||||||||1
1652809000000|2022-05-17 17:36:40|||||||||1
1652809100000|2022-05-17 17:38:20|15288.2|15286.7|15288.6|15287.1|15288.6|15287.1|15287.6|15286.1|6
1652809140000|2022-05-17 17:39:00|||||||||1
1652809160000|2022-05-17 17:39:20|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|19
1652809170000|2022-05-17 17:39:30|15288.6|15287.1|15289.6|15287.1|15289.6|15288.1|15288.6|15287.1|6
1652809180000|2022-05-17 17:39:40|15288.9|15287.4|15288.6|15287.1|15288.9|15287.4|15288.6|15287.1|0
1652809190000|2022-05-17 17:39:50|15289.6|15287.4|15288.6|15287.1|15289.6|15287.4|15288.6|15287.1|0
1652809220000|2022-05-17 17:40:20|15288.2|15286.1|15288.6|15287.1|15288.6|15287.1|15287.6|15286.1|12
1652809240000|2022-05-17 17:40:40|15289.6||15289.6||15289.6||15289.6||1
1652809250000|2022-05-17 17:40:50|15288.6||15288.6||15288.6||15288.6||0
1652809380000|2022-05-17 17:43:00|15288.2|15286.1|15288.6|15287.1|15288.6|15287.1|15288.2|15286.1|1
1652809390000|2022-05-17 17:43:10|15287.6|15286.1|15288.6|15287.1|15288.6|15287.1|15287.6|15286.1|4
1652809400000|2022-05-17 17:43:20|||||||||1
1652809410000|2022-05-17 17:43:30|15289.6|15288.1|15288.6|15287.1|15289.6|15288.1|15288.6|15287.1|3
1652809420000|2022-05-17 17:43:40|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|1
1652809430000|2022-05-17 17:43:50|15288.2|15285.7|15287.6|15286.1|15288.2|15286.1|15287.6|15285.7|0
1652809440000|2022-05-17 17:44:00|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|8
1652809450000|2022-05-17 17:44:10|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|4
1652809460000|2022-05-17 17:44:20|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|5
1652809470000|2022-05-17 17:44:30|15289.3|15287.8|15289.6|15288.1|15289.6|15288.1|15289.2|15287.1|1
1652809530000|2022-05-17 17:45:30|15289.2|15287.7|15289.6|15288.1|15289.6|15288.1|15288.6|15287.1|5
1652809550000|2022-05-17 17:45:50|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|26
1652809560000|2022-05-17 17:46:00|15289.6|15288.1|15289.6|15287.1|15289.6|15288.1|15289.6|15287.1|4
1652809570000|2022-05-17 17:46:10|15288.6||15288.6||15288.6||15288.6||0
1652809600000|2022-05-17 17:46:40|15289.6|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|10
1652809610000|2022-05-17 17:46:50|15291.6|15290.1|15290.6|15289.1|15291.6|15290.1|15290.6|15289.1|5
1652809620000|2022-05-17 17:47:00|||||||||1
1652809640000|2022-05-17 17:47:20|15289.8|15288.3|15289.6|15288.1|15289.8|15288.3|15289.6|15288.1|12
1652809650000|2022-05-17 17:47:30|15289.2|15287.1|15289.6|15288.1|15289.6|15288.1|15289.2|15287.1|1
1652809670000|2022-05-17 17:47:50|15290.9|15288.4|15290.6|15288.1|15290.9|15288.4|15290.6|15288.1|30
1652809680000|2022-05-17 17:48:00|15290.3|15289.1|15289.6|15288.1|15290.3|15289.1|15289.6|15288.1|13
1652809700000|2022-05-17 17:48:20|15290.6||15289.6||15290.6||15289.6||1
1652809710000|2022-05-17 17:48:30|15289.3|15287.8|15288.6|15287.1|15289.3|15287.8|15288.6|15287.1|40
1652809740000|2022-05-17 17:49:00|15288.3|15286.8|15288.6|15287.1|15288.6|15287.1|15287.6|15286.1|11
1652809770000|2022-05-17 17:49:30|15288.3|15286.8|15288.6|15286.1|15288.6|15286.8|15288.3|15286.1|7
1652809780000|2022-05-17 17:49:40||15287.1||15287.1||15287.1||15287.1|0
1652809800000|2022-05-17 17:50:00|15288|15286.1|15287.6|15286.1|15288|15286.5|15287.6|15286.1|4
1652809810000|2022-05-17 17:50:10|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15287.6|15286.1|34
1652809830000|2022-05-17 17:50:30|15287.6|15286.1|15288.6|15287.1|15288.6|15287.1|15287.6|15286.1|7
1652809900000|2022-05-17 17:51:40|15289|15286.5|15288.6|15287.1|15289|15287.1|15288.6|15286.5|2
1652809910000|2022-05-17 17:51:50|15288.3|15286.8|15287.6|15286.1|15288.3|15286.8|15287.6|15286.1|15
1652809920000|2022-05-17 17:52:00|||||||||1
1652809940000|2022-05-17 17:52:20|15286.6|15285.1|15286.6|15285.1|15286.6|15285.1|15286.6|15285.1|23
1652809950000|2022-05-17 17:52:30|15287.6|15286.1|15286.6|15285.1|15287.6|15286.1|15286.6|15285.1|16
1652809960000|2022-05-17 17:52:40|||||||||8
1652809970000|2022-05-17 17:52:50|||||||||1
1652809980000|2022-05-17 17:53:00|||||||||9
1652809990000|2022-05-17 17:53:10|15286.2|15283.7|15286.6|15284.1|15286.6|15284.1|15286.2|15283.7|3
1652810020000|2022-05-17 17:53:40|15286.2|15284.7|15287.6|15286.1|15287.6|15286.1|15286.2|15284.7|21
1652810030000|2022-05-17 17:53:50|15288.6||15288.6||15288.6||15288.6||3
1652810040000|2022-05-17 17:54:00|15288|15286.5|15287.6|15286.1|15288.6|15286.5|15287.6|15286.1|3
1652810050000|2022-05-17 17:54:10|||||||||4
1652810110000|2022-05-17 17:55:10|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|7
1652810140000|2022-05-17 17:55:40|||||||||11
1652810180000|2022-05-17 17:56:20|15289.6|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|2
1652810190000|2022-05-17 17:56:30|||||||||1
1652810200000|2022-05-17 17:56:40|15290|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|11
1652810210000|2022-05-17 17:56:50|15291.6|15290.1|15291.6|15289.1|15292|15290.1|15291.2|15289.1|6
1652810240000|2022-05-17 17:57:20|15291.2|15289.7|15291.2|15289.7|15291.2|15289.7|15291.2|15289.7|0
1652810250000|2022-05-17 17:57:30|15291.6|15290.1|15290.6|15289.1|15291.6|15290.1|15290.6|15289.1|8
1652810260000|2022-05-17 17:57:40|15291.2|15288.7|15291.6|15289.1|15291.6|15289.1|15291.2|15288.7|1
1652810280000|2022-05-17 17:58:00|15291.2|15289.7|15291.6|15290.1|15291.6|15290.1|15291.2|15289.7|0
1652810310000|2022-05-17 17:58:30|15291|15289.1|15291.6|15290.1|15291.6|15290.1|15291|15289|1
1652810340000|2022-05-17 17:59:00||15289.1||15289.1||15289.1||15289.1|6
1652810370000|2022-05-17 17:59:30|15291.2|15290.1|15292|15289.5|15292|15290.1|15291.2|15289.1|7
1652810380000|2022-05-17 17:59:40|15291.6|15289.1|15291.6|15289.1|15291.6|15289.1|15291.6|15289.1|0
1652810400000|2022-05-17 18:00:00|15290.6||15290.6||15290.6||15290.6||0
1652810410000|2022-05-17 18:00:10|||||||||11
1652810430000|2022-05-17 18:00:30|15291.6|15290.1|15292|15289.5|15292|15290.1|15291.6|15289.5|7
1652810440000|2022-05-17 18:00:40|15291|15289.1|15290.6|15289.1|15291|15289.1|15290.6|15289.1|0
1652810450000|2022-05-17 18:00:50|||||||||6
1652810460000|2022-05-17 18:01:00|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|18
1652810490000|2022-05-17 18:01:30|15290.6|15289.1|15291.6|15290.1|15291.6|15290.1|15290.6|15289.1|9
1652810530000|2022-05-17 18:02:10|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|9
1652810570000|2022-05-17 18:02:50|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|5
1652810580000|2022-05-17 18:03:00|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|3
1652810650000|2022-05-17 18:04:10|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|5
1652810680000|2022-05-17 18:04:40|||||||||1
1652810690000|2022-05-17 18:04:50|15292|15289.5|15291.6|15289.1|15292|15289.5|15291.6|15289.1|1
1652810700000|2022-05-17 18:05:00|15290.6|15290.1|15290.6|15289.1|15290.6|15290.1|15290.6|15289.1|2
1652810710000|2022-05-17 18:05:10|15289.6|15288.1|15290.6|15288.1|15290.6|15289.1|15289.6|15288.1|10
1652810720000|2022-05-17 18:05:20|15290.1|15289.1|15290.6|15289.1|15291|15289.1|15290.1|15288.1|1
1652810750000|2022-05-17 18:05:50|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|4
1652810760000|2022-05-17 18:06:00|15288.6|15287.1|15289.6|15287.1|15290|15288.1|15288.6|15287.1|6
1652810770000|2022-05-17 18:06:10|15289.2|15288.1|15289.6|15288.1|15289.6|15288.1|15289.2|15287.1|1
1652810800000|2022-05-17 18:06:40||15287.1||15287.1||15287.1||15287.1|0
1652810810000|2022-05-17 18:06:50|15289.2|15287.7|15289.6|15288.1|15289.6|15288.1|15289.2|15287.7|0
1652810820000|2022-05-17 18:07:00|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|2
1652810830000|2022-05-17 18:07:10|15288.2|15286.1|15288.6|15287.1|15288.6|15287.1|15288.2|15286.1|3
1652810840000|2022-05-17 18:07:20|15289|15286.5|15288.6|15287.1|15289|15287.1|15288.6|15286.1|0
1652810860000|2022-05-17 18:07:40|15288.2|15286.1|15288.6|15287.1|15289.6|15287.1|15288.2|15286.1|8
1652810870000|2022-05-17 18:07:50|15289.6||15289.6||15289.6||15288.6||1
1652810880000|2022-05-17 18:08:00|15288.6||15289.6||15289.6||15288.6||2
1652810890000|2022-05-17 18:08:10|15289.2|15287.7|15291.6|15290.1|15291.6|15290.1|15289.2|15287.7|10
1652810900000|2022-05-17 18:08:20|15292.6|15291.1|15292.6|15290.1|15292.6|15291.1|15292.6|15290.1|2
1652810910000|2022-05-17 18:08:30|15293|15290.5|15292.6|15291.1|15293|15291.1|15291.6|15290.1|5
1652810920000|2022-05-17 18:08:40|15293.6|15292.1|15292.6|15291.1|15293.6|15292.1|15292.6|15291.1|14
1652810930000|2022-05-17 18:08:50|15293.2|15290.7|15293.2|15290.7|15293.2|15291.5|15292.6|15290.7|5
1652810940000|2022-05-17 18:09:00|15293.6|15291.1|15294.6|15293.1|15294.6|15293.1|15293.2|15291.1|5
1652810950000|2022-05-17 18:09:10|15293.6|15292.1|15293.6|15292.1|15293.6|15292.1|15293.6|15292.1|18
1652810960000|2022-05-17 18:09:20|15293|15291.1|15293.6|15292.1|15293.6|15292.1|15293|15291.1|17
1652810970000|2022-05-17 18:09:30|15294|15291.5|15291.6|15290.1|15294|15292.1|15291.6|15289.7|1
1652810980000|2022-05-17 18:09:40|15290.6|15289.1|15291.6|15290.1|15291.6|15290.1|15290.6|15289.1|26
1652811000000|2022-05-17 18:10:00||15289.1||15289.1||15289.1||15289.1|9
1652811010000|2022-05-17 18:10:10|15290.6|15290.1|15291.6|15290.1|15291.6|15290.1|15290.6|15289.1|26
1652811020000|2022-05-17 18:10:20|15292.6|15291.1|15292.6|15291.1|15292.6|15291.1|15291.6|15290.1|15
1652811030000|2022-05-17 18:10:30|15291.6|15290.1|15291.6|15290.1|15292.6|15291.1|15291.6|15290.1|11
1652811040000|2022-05-17 18:10:40|||||||||1
1652811050000|2022-05-17 18:10:50|15291.2|15289.7|15290.6|15289.1|15291.6|15290.1|15290.6|15288.7|23
1652811060000|2022-05-17 18:11:00|||||||||7
1652811070000|2022-05-17 18:11:10|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|12
1652811080000|2022-05-17 18:11:20|15290.6|15288.7|15290.6|15289.1|15290.6|15289.1|15290.2|15288.7|2
1652811110000|2022-05-17 18:11:50|15292|15289.5|15290.6|15289.1|15292|15289.5|15290.6|15289.1|9
1652811130000|2022-05-17 18:12:10|15290.2|15288.7|15290.6|15288.1|15290.6|15289.1|15290.2|15288.1|18
1652811140000|2022-05-17 18:12:20|15289.6||15289.6||15289.6||15289.6||0
1652811150000|2022-05-17 18:12:30|15290.7|15289.2|15291.6|15289.1|15291.6|15290.1|15290.6|15289.1|33
1652811160000|2022-05-17 18:12:40|15291.2|15289.7|15291.6|15290.1|15291.6|15290.1|15290.6|15289.1|5
1652811170000|2022-05-17 18:12:50|15290.6|15289.1|15290.6|15289.1|15292|15290.1|15290.6|15288.7|2
1652811180000|2022-05-17 18:13:00|15291.3|15289.8|15289.6|15288.1|15291.3|15289.8|15289.6|15288.1|3
1652811190000|2022-05-17 18:13:10|15288.6|15287.1|15285.2|15283.7|15288.6|15287.1|15284.2|15282.7|28
1652811200000|2022-05-17 18:13:20|15284.2|15282.7|15284.2|15282.7|15285.6|15283.7|15284.2|15282.3|15
1652811210000|2022-05-17 18:13:30|15283.2|15281.7|15279.8|15278.3|15284.6|15283.1|15279.8|15278.3|139
1652811220000|2022-05-17 18:13:40|15280.8|15278.7|15276.8|15274.3|15280.8|15278.7|15275.8|15274.3|108
1652811230000|2022-05-17 18:13:50|15275.8|15273.3|15274.2|15272.7|15276.8|15273.3|15272.8|15271.3|56
1652811240000|2022-05-17 18:14:00|15274.8|15272.3|15276.8|15275.3|15277.2|15275.3|15274.8|15272.3|93
1652811250000|2022-05-17 18:14:10|15275.8|15274.3|15276.8|15274.3|15276.8|15275.3|15275.8|15273.9|69
1652811260000|2022-05-17 18:14:20|15275.8|15275.3|15278.2|15276.7|15279.2|15276.7|15275.8|15274.3|36
1652811270000|2022-05-17 18:14:30|15279.2|15277.7|15278.2|15276.7|15279.2|15277.7|15277.8|15275.9|15
1652811280000|2022-05-17 18:14:40|15277.8|15276.3|15276.8|15275.3|15277.8|15276.3|15275.8|15273.9|60
1652811290000|2022-05-17 18:14:50|15277.8|15276.3|15278.8|15276.3|15279.6|15277.7|15276.8|15275.3|8
1652811300000|2022-05-17 18:15:00|15279.6|15277.1|15278.8|15277.3|15279.6|15277.3|15277.8|15275.3|3
1652811310000|2022-05-17 18:15:10|15279.2|15277.7|15287.6|15286.1|15287.6|15286.1|15279.2|15277.7|161
1652811320000|2022-05-17 18:15:20|15286.6|15285.1|15285.2|15283.7|15286.6|15285.1|15285.2|15283.7|127
1652811330000|2022-05-17 18:15:30|15286.2|15284.7|15284.2|15282.7|15286.6|15285.1|15284.2|15282.7|67
1652811340000|2022-05-17 18:15:40|15284.6|15283.1|15283.2|15280.7|15284.6|15283.1|15281.2|15279.7|49
1652811350000|2022-05-17 18:15:50|15282.8|15281.3|15283.2|15281.7|15283.2|15281.7|15282.8|15281.3|1
1652811360000|2022-05-17 18:16:00|15283.4|15281.9|15283.2|15281.7|15284.6|15283.1|15283.2|15281.7|68
1652811370000|2022-05-17 18:16:10|15283.4|15281.9|15285.6|15284.1|15285.6|15284.1|15283.4|15281.9|11
1652811380000|2022-05-17 18:16:20|15286.6|15285.1|15285.6|15284.1|15286.6|15285.1|15285.6|15283.1|6
1652811400000|2022-05-17 18:16:40|15286|15283.5|15286.6|15285.1|15286.6|15285.1|15285.6|15283.5|16
1652811410000|2022-05-17 18:16:50|15286.2|15284.1|15286.6|15285.1|15286.6|15285.1|15286.2|15284.1|2
1652811420000|2022-05-17 18:17:00|||||||||6
1652811430000|2022-05-17 18:17:10|15285.8|15284.3|15285.6|15283.1|15286.6|15285.1|15285.6|15283.1|26
1652811440000|2022-05-17 18:17:20|15285.2|15284.1|15284.6|15283.1|15285.3|15284.1|15284.6|15283.1|11
1652811450000|2022-05-17 18:17:30|15285.6|15283.5|15284.6|15283.1|15285.6|15284.1|15284.6|15283.1|1
1652811460000|2022-05-17 18:17:40|15284.2|15282.7|15281.2|15279.7|15284.6|15282.7|15280.8|15279.3|25
1652811470000|2022-05-17 18:17:50|15280.8|15279.3|15281.2|15279.7|15281.8|15280.3|15280.8|15279.3|3
1652811480000|2022-05-17 18:18:00|15281.8|15280.3|15281.8|15280.3|15281.8|15280.3|15281.8|15280.3|34
1652811490000|2022-05-17 18:18:10|15283|15281.5|15281.8|15280.3|15283|15281.5|15281.8|15280.3|2
1652811500000|2022-05-17 18:18:20|15283.6|15281.1|15283.6|15282.1|15283.6|15282.1|15282.6|15280.7|1
1652811510000|2022-05-17 18:18:30|15282.8|15281.3|15283.6|15282.1|15283.6|15282.1|15282.8|15281.1|5
1652811520000|2022-05-17 18:18:40|15283.2|15281.1|15283.6|15282.1|15283.6|15282.1|15283.2|15281.1|2
1652811530000|2022-05-17 18:18:50||15281.1||15281.1||15281.1||15281.1|5
1652811540000|2022-05-17 18:19:00|15284.6|15282.1|15283.6|15282.1|15284.6|15283.1|15283.6|15281.7|52
1652811560000|2022-05-17 18:19:20|15284.6|15283.1|15284.6|15282.1|15286|15284.1|15284.6|15282.1|29
1652811570000|2022-05-17 18:19:30|15284.2|15282.7|15283.6|15282.1|15285|15283.1|15283.6|15282.1|0
1652811580000|2022-05-17 18:19:40|15284.6|15283.1|15285.6|15284.1|15285.6|15284.1|15284.6|15283.1|36
1652811590000|2022-05-17 18:19:50||15283.1||15283.1||15283.1||15283.1|8
1652811600000|2022-05-17 18:20:00|15285.2|15283.7|15285.6|15284.1|15286.2|15284.1|15285|15283.1|8
1652811610000|2022-05-17 18:20:10|15286.6|15283.1|15286.6|15285.1|15286.6|15285.1|15284.6|15282.7|12
1652811620000|2022-05-17 18:20:20|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|12
1652811630000|2022-05-17 18:20:30|||||||||1
1652811640000|2022-05-17 18:20:40|15288|15285.5|15286.6|15285.1|15288|15285.5|15285.6|15284.1|36
1652811650000|2022-05-17 18:20:50|15286.3|15284.8|15287.6|15285.1|15288|15286.1|15285.6|15284.1|23
1652811660000|2022-05-17 18:21:00|15287.2|15285.7|15292.6|15290.1|15292.6|15291.1|15287.2|15285.7|54
1652811670000|2022-05-17 18:21:10|15293|15291.1|15292.6|15291.1|15293|15291.1|15292.2|15290.1|10
1652811680000|2022-05-17 18:21:20|15291.6|15290.1|15292.6|15290.1|15293.1|15291.1|15291.6|15290.1|20
1652811690000|2022-05-17 18:21:30|15291.6|15289.1|15288.6|15287.1|15292.6|15290.5|15288.6|15287.1|49
1652811700000|2022-05-17 18:21:40|15287.6|15286.1|15290.6|15288.1|15290.6|15288.5|15287.6|15286.1|18
1652811710000|2022-05-17 18:21:50|15291.6|15289.1|15291.6|15290.1|15291.6|15290.1|15290.6|15288.1|4
1652811720000|2022-05-17 18:22:00|15292.6|15290.5|15291.6|15290.1|15292.6|15290.5|15291.2|15289.1|3
1652811730000|2022-05-17 18:22:10|15292.6|15291.1|15292.6|15290.1|15292.6|15291.1|15292.2|15290.1|22
1652811740000|2022-05-17 18:22:20|15291.6|15289.1|15290.6|15289.1|15291.6|15289.5|15290.6|15289.1|7
1652811760000|2022-05-17 18:22:40|15290.8|15289.3|15291.6|15290.1|15292|15290.1|15290.8|15289.1|6
1652811770000|2022-05-17 18:22:50|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|0
1652811780000|2022-05-17 18:23:00|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|6
1652811790000|2022-05-17 18:23:10|15291.2|15289.1|15292.6|15290.1|15292.6|15291.1|15291.2|15289.1|4
1652811800000|2022-05-17 18:23:20|15292.2|15291.1|15291.6|15290.1|15292.6|15291.1|15291.6|15290.1|14
1652811810000|2022-05-17 18:23:30|15292.3|15290.8|15292.6|15291.1|15292.6|15291.1|15292.2|15290.1|7
1652811820000|2022-05-17 18:23:40|15293|15290.5|15291.6|15290.1|15293|15291.1|15291.6|15290.1|1
1652811830000|2022-05-17 18:23:50|15292.6|15291.1|15292.6|15291.1|15292.6|15291.1|15292.6|15291.1|4
1652811840000|2022-05-17 18:24:00|15291.6|15290.1|15292.6|15291.1|15292.6|15291.1|15291.6|15290.1|53
1652811850000|2022-05-17 18:24:10|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15290.6|15289.1|23
1652811860000|2022-05-17 18:24:20|15290.8|15289.3|15290.6|15289.1|15290.8|15289.3|15290.2|15288.1|13
1652811870000|2022-05-17 18:24:30|15289.6|15288.1|15288.6|15287.1|15289.6|15288.1|15288.6|15287.1|10
1652811880000|2022-05-17 18:24:40|15289.2|15286.1|15289.6|15288.1|15289.6|15288.1|15289.2|15286.1|59
1652811890000|2022-05-17 18:24:50|15290.6||15290.6||15290.6||15290.6||3
1652811900000|2022-05-17 18:25:00|15290.2|15288.7|15290.1|15287.6|15291.6|15289.1|15289.6|15287.6|13
1652811910000|2022-05-17 18:25:10|15290.6|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|6
1652811920000|2022-05-17 18:25:20|15290.2|15288.7|15290.6|15288.1|15290.6|15289.1|15289.6|15287.5|69
1652811930000|2022-05-17 18:25:30|15290.2|15288.7|15290.6|15289.1|15290.6|15289.1|15290.2|15288.7|0
1652811940000|2022-05-17 18:25:40|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|42
1652811970000|2022-05-17 18:26:10|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|16
1652811980000|2022-05-17 18:26:20|15291.3|15289.8|15291.6|15290.1|15291.6|15290.1|15291.3|15289.8|9
1652811990000|2022-05-17 18:26:30|15291|15289.5|15291.6|15290.1|15292.6|15291.1|15291|15289.1|3
1652812000000|2022-05-17 18:26:40|15291.8|15290.3|15292.6|15291.1|15293|15291.1|15291.8|15290.1|4
1652812010000|2022-05-17 18:26:50|15292|15290.1|15292.6|15291.1|15292.6|15291.1|15291.6|15290.1|2
1652812020000|2022-05-17 18:27:00||15290.1||15291.1||15291.1||15290.1|5
1652812030000|2022-05-17 18:27:10||15290.1||15290.1||15290.1||15290.1|9
1652812040000|2022-05-17 18:27:20|15291.6||15291.6||15291.6||15291.6||0
1652812050000|2022-05-17 18:27:30|||||||||2
1652812060000|2022-05-17 18:27:40|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|2
1652812080000|2022-05-17 18:28:00|15291.6|15289.5|15290.6|15289.1|15291.6|15289.5|15290.6|15289.1|2
1652812090000|2022-05-17 18:28:10|15291.6|15290.1|15294|15292.5|15294|15292.5|15291.6|15290.1|12
1652812100000|2022-05-17 18:28:20|||||||||11
1652812110000|2022-05-17 18:28:30|15295|15292.1|15295|15293.5|15295|15293.5|15294|15292.1|4
1652812120000|2022-05-17 18:28:40|15296|15294.1|15296|15294.5|15296|15294.5|15295.6|15294.1|45
1652812140000|2022-05-17 18:29:00||15293.5||15294.5||15294.5||15293.5|12
1652812160000|2022-05-17 18:29:20|15294.6|15293.5|15294.6|15293.1|15294.6|15293.5|15294.6|15293.1|8
1652812170000|2022-05-17 18:29:30|||||||||11
1652812180000|2022-05-17 18:29:40|15293.6|15292.1|15294|15292.5|15294|15292.5|15293.6|15292.1|18
1652812190000|2022-05-17 18:29:50||15291.5||15291.5||15291.5||15291.5|4
1652812200000|2022-05-17 18:30:00|15293.6|15292.1|15292.6|15291.1|15294|15292.5|15292.6|15291.1|1
1652812220000|2022-05-17 18:30:20|15292.2|15290.7|15291.6|15290.1|15292.6|15291.1|15291.6|15290.1|10
1652812230000|2022-05-17 18:30:30|15291.8|15290.3|15292.6|15290.1|15292.6|15291.1|15291.8|15290.1|22
1652812240000|2022-05-17 18:30:40||15291.1||15291.1||15291.1||15291.1|0
1652812250000|2022-05-17 18:30:50||15290.1||15291.1||15291.1||15290.1|0
1652812260000|2022-05-17 18:31:00|15292|15290.1|15291.6|15290.1|15292|15290.5|15291.6|15290.1|1
1652812270000|2022-05-17 18:31:10|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|7
1652812280000|2022-05-17 18:31:20|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|2
1652812290000|2022-05-17 18:31:30|15292.6||15292.6||15292.6||15291.6||1
1652812300000|2022-05-17 18:31:40|15291.6|15289.7|15291.6|15290.1|15292.6|15290.5|15291.6|15289.7|2
1652812310000|2022-05-17 18:31:50|15292.6||15292.6||15292.6||15292.6||0
1652812320000|2022-05-17 18:32:00|15292|15290.5|15291.6|15290.1|15292.6|15291.1|15291.6|15289.7|2
1652812330000|2022-05-17 18:32:10|15292.6|15290.5|15291.6|15290.1|15292.6|15290.5|15291.6|15290.1|0
1652812340000|2022-05-17 18:32:20|15292.6|15289.7|15292.6|15291.1|15292.6|15291.1|15291.6|15289.7|1
1652812350000|2022-05-17 18:32:30|15291.8|15290.3|15291.6|15290.1|15291.8|15290.3|15291.6|15290.1|3
1652812360000|2022-05-17 18:32:40|15292.2|15289.7|15292.6|15291.1|15293|15291.1|15292.2|15289.7|0
1652812370000|2022-05-17 18:32:50|||||||||1
1652812380000|2022-05-17 18:33:00|15294|15291.5|15292.6|15291.1|15294|15292.5|15292.6|15291.1|9
1652812390000|2022-05-17 18:33:10|||||||||2
1652812400000|2022-05-17 18:33:20|15293.3|15291.8|15294|15292.5|15294.3|15292.5|15293.3|15291.5|44
1652812410000|2022-05-17 18:33:30|15295|15293.5|15295|15293.5|15295|15293.5|15295|15293.5|20
1652812420000|2022-05-17 18:33:40||15292.5||15293.5||15293.5||15292.5|8
1652812430000|2022-05-17 18:33:50|||||||||5
1652812460000|2022-05-17 18:34:20|15294|15291.5|15292.6|15291.1|15294|15291.5|15292.6|15291.1|4
1652812470000|2022-05-17 18:34:30|15291.6|15290.1|15288.6|15286.1|15292.3|15290.1|15287.6|15286.1|35
1652812480000|2022-05-17 18:34:40|15288.2|15287.1|15288.6|15287.1|15288.6|15287.1|15288.2|15286.1|0
1652812490000|2022-05-17 18:34:50|15289|15286.5|15287.6|15286.1|15289|15286.5|15287.6|15286.1|5
1652812500000|2022-05-17 18:35:00|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|4
1652812510000|2022-05-17 18:35:10|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|2
1652812520000|2022-05-17 18:35:20|15287.3|15285.8|15286.6|15285.1|15287.3|15285.8|15285.6|15284.1|25
1652812530000|2022-05-17 18:35:30|15285.6|15284.1|15286.6|15285.1|15286.6|15285.1|15285.6|15284.1|10
1652812540000|2022-05-17 18:35:40|15286.8|15285.3|15287|15285.5|15287.6|15285.5|15286.8|15285.1|4
1652812550000|2022-05-17 18:35:50|15287.6|15285.1|15287.6|15286.1|15287.6|15286.1|15286.6|15285.1|4
1652812560000|2022-05-17 18:36:00|||||||||14
1652812580000|2022-05-17 18:36:20|15288.6|15287.1|15287.6|15286.1|15288.6|15287.1|15287.6|15286.1|56
1652812590000|2022-05-17 18:36:30|15288.6|15287.1|15287.6|15286.1|15288.6|15287.1|15287.6|15286.1|13
1652812600000|2022-05-17 18:36:40|15286.6|15285.1|15288.6|15286.1|15289|15286.5|15286.6|15285.1|18
1652812610000|2022-05-17 18:36:50|15288|15286.5|15287.6|15286.1|15288.6|15286.5|15287.6|15286.1|0
1652812620000|2022-05-17 18:37:00|15288.6|15286.5|15287.6|15286.1|15288.6|15287.1|15287.6|15286.1|7
1652812630000|2022-05-17 18:37:10|15287.2|15285.1|15287.6|15286.1|15287.6|15286.1|15287.2|15285.1|0
1652812640000|2022-05-17 18:37:20|15287.2|15285.1|15287.6|15286.1|15287.6|15286.1|15287.2|15285.1|0
1652812650000|2022-05-17 18:37:30|15286.6|15285.1|15285.6|15283.1|15286.6|15285.1|15285.6|15283.1|19
1652812660000|2022-05-17 18:37:40|15284.6|15284.1|15283.6|15282.1|15284.6|15284.1|15282.6|15281.1|40
1652812670000|2022-05-17 18:37:50|15283|15281.5|15283.6|15281.1|15283.6|15282.1|15282.6|15281.1|14
1652812680000|2022-05-17 18:38:00|15284.6|15282.1|15284.6|15283.1|15284.6|15283.1|15284.6|15282.1|8
1652812690000|2022-05-17 18:38:10|15283.6|15282.1|15284.6|15283.1|15284.6|15283.1|15283.6|15282.1|18
1652812700000|2022-05-17 18:38:20|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|1
1652812710000|2022-05-17 18:38:30|15286.6|15285.1|15287.6|15286.1|15287.6|15286.1|15286.6|15285.1|19
1652812720000|2022-05-17 18:38:40|15286.8|15285.3|15287.6|15286.1|15287.6|15286.1|15286.8|15285.3|3
1652812740000|2022-05-17 18:39:00|15288.6|15287.1|15288.6|15287.1|15289.2|15287.1|15288.6|15286.7|18
1652812750000|2022-05-17 18:39:10|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|8
1652812760000|2022-05-17 18:39:20|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|8
1652812780000|2022-05-17 18:39:40|15287.6|15286.1|15286.6|15285.1|15287.6|15286.1|15286.2|15284.1|13
1652812790000|2022-05-17 18:39:50|15287|15284.5|15285.6|15284.1|15287|15285.1|15285.6|15284.1|3
1652812800000|2022-05-17 18:40:00|15286.2|15283.7|15285.6|15284.1|15286.6|15285.1|15285.6|15283.7|4
1652812810000|2022-05-17 18:40:10|15284.6|15283.1|15285.6|15283.1|15285.6|15284.1|15284.6|15283.1|5
1652812820000|2022-05-17 18:40:20|15285|15283.5|15286.2|15284.7|15286.6|15284.7|15285|15283.1|12
1652812830000|2022-05-17 18:40:30|15286.6|15285.1|15286.6|15285.1|15286.6|15285.1|15286.6|15285.1|0
1652812840000|2022-05-17 18:40:40|15287.2|15284.7|15287.2|15285.7|15287.6|15285.7|15286.8|15284.7|4
1652812850000|2022-05-17 18:40:50|15287.6|15286.1|15287.6|15285.1|15288|15286.1|15286.6|15285.1|9
1652812860000|2022-05-17 18:41:00|15287|15285.5|15287.6|15286.1|15287.6|15286.1|15286.6|15285.1|0
1652812870000|2022-05-17 18:41:10|15288.6|15287.1|15287.6|15286.1|15288.6|15287.1|15287.6|15286.1|20
1652812880000|2022-05-17 18:41:20|15288.2|15286.7|15288.6|15287.1|15288.6|15287.1|15288.2|15286.7|9
1652812890000|2022-05-17 18:41:30|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|13
1652812900000|2022-05-17 18:41:40|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15287.1|5
1652812920000|2022-05-17 18:42:00|15289.4|15287.9|15289.6|15287.1|15289.6|15287.9|15288.6|15287.1|6
1652812930000|2022-05-17 18:42:10||15288.1||15288.1||15288.1||15288.1|5
1652812940000|2022-05-17 18:42:20|15288.6|15287.1|15288.6|15287.1|15289.6|15288.1|15288.6|15287.1|8
1652812950000|2022-05-17 18:42:30|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|4
1652812960000|2022-05-17 18:42:40|||||||||2
1652812970000|2022-05-17 18:42:50|15288.6|15286.5|15287.6|15286.1|15288.6|15286.5|15287.6|15286.1|11
1652812980000|2022-05-17 18:43:00|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|3
1652812990000|2022-05-17 18:43:10|||||||||2
1652813010000|2022-05-17 18:43:30|15287.6|15286.1|15287.6|15286.1|15287.6|15287.1|15287.6|15286.1|11
1652813030000|2022-05-17 18:43:50|15288.6|15286.7|15288.6|15287.1|15288.6|15287.1|15288.2|15286.7|4
1652813040000|2022-05-17 18:44:00|15289.2|15286.7|15289.6|15288.1|15289.6|15288.1|15289.2|15286.7|5
1652813050000|2022-05-17 18:44:10|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|4
1652813090000|2022-05-17 18:44:50|15290.2|15288.1|15290.6|15288.1|15290.6|15289.1|15290.2|15288.1|6
1652813100000|2022-05-17 18:45:00|15289.6|15288.5|15290.6|15289.1|15290.6|15289.1|15289.6|15288.5|2
1652813110000|2022-05-17 18:45:10||15288.1||15289.1||15289.1||15288.1|6
1652813120000|2022-05-17 18:45:20|15289.6|15288.1|15292|15290.5|15292|15290.5|15289.6|15288.1|9
1652813130000|2022-05-17 18:45:30|15292.6|15291.1|15292.6|15291.1|15292.6|15291.1|15292.6|15291.1|2
1652813140000|2022-05-17 18:45:40|15294|15292.5|15292.6|15290.1|15294|15292.5|15292.6|15290.1|26
1652813150000|2022-05-17 18:45:50|15291.6|15291.1|15292|15290.5|15292|15291.1|15291.6|15290.1|0
1652813160000|2022-05-17 18:46:00|15293|15291.5|15293|15291.5|15293|15291.5|15292|15290.5|6
1652813170000|2022-05-17 18:46:10|15292.6|15291.1|15294|15292.5|15294|15292.5|15292.6|15291.1|1
1652813180000|2022-05-17 18:46:20|15293.7|15292.2|15294|15292.5|15294|15292.5|15293|15291.1|13
1652813190000|2022-05-17 18:46:30|15294.4|15292.9|15295|15293.5|15295|15293.5|15294.4|15292.5|11
1652813200000|2022-05-17 18:46:40|15294.7|15293.2|15294|15292.5|15294.7|15293.2|15294|15292.5|8
1652813210000|2022-05-17 18:46:50|15294.4|15291.9|15295|15293.5|15295|15293.5|15293.6|15291.1|5
1652813220000|2022-05-17 18:47:00|15294|15292.5|15294|15292.5|15295|15293.5|15294|15292.5|8
1652813230000|2022-05-17 18:47:10|15295|15291.5|15294|15292.5|15295|15292.5|15294|15291.5|2
1652813250000|2022-05-17 18:47:30|15292.6|15291.5|15293.6|15291.1|15293.6|15291.5|15292.6|15291.1|8
1652813260000|2022-05-17 18:47:40|15293.4|15291.9|15292.6|15291.1|15294|15291.9|15292.6|15291.1|3
1652813270000|2022-05-17 18:47:50|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|7
1652813280000|2022-05-17 18:48:00|15293||15293||15293||15293||2
1652813290000|2022-05-17 18:48:10|15292|15291.1|15290.6|15289.1|15292.6|15291.1|15290.6|15289.1|13
1652813310000|2022-05-17 18:48:30|||||||||1
1652813320000|2022-05-17 18:48:40|||||||||1
1652813330000|2022-05-17 18:48:50|15289.6|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|12
1652813340000|2022-05-17 18:49:00|15292|15289.5|15292|15289.5|15292|15289.5|15291.6|15289.1|3
1652813350000|2022-05-17 18:49:10|15291.6|15290.1|15290.6|15289.1|15292|15290.5|15290.6|15289.1|1
1652813370000|2022-05-17 18:49:30|||||||||11
1652813390000|2022-05-17 18:49:50|15289.6|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|19
1652813400000|2022-05-17 18:50:00|||||||||14
1652813420000|2022-05-17 18:50:20|15289.6|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|6
1652813430000|2022-05-17 18:50:30|15291.2|15288.7|15290.6|15289.1|15291.6|15289.1|15290.6|15288.7|5
1652813440000|2022-05-17 18:50:40|15291.6||15290.6||15291.6||15290.6||0
1652813450000|2022-05-17 18:50:50|||||||||3
1652813460000|2022-05-17 18:51:00|15290.2|15288.1|15287.6|15286.1|15291|15289.1|15287.6|15286.1|3
1652813470000|2022-05-17 18:51:10|15288.2|15285.7|15287.6|15286.1|15288.6|15286.5|15287.6|15285.7|0
1652813480000|2022-05-17 18:51:20|15287.8|15286.3|15288.6|15287.1|15288.6|15287.1|15287.8|15286.1|12
1652813490000|2022-05-17 18:51:30|15289.6|15288.1|15288.6|15287.1|15289.6|15288.1|15288.6|15287.1|2
1652813510000|2022-05-17 18:51:50|15288.8|15287.3|15289.6|15287.1|15289.6|15288.1|15288.8|15287.1|8
1652813520000|2022-05-17 18:52:00|15288.6|15288.1|15289.6|15288.1|15290|15288.1|15288.6|15287.1|9
1652813530000|2022-05-17 18:52:10|||||||||1
1652813540000|2022-05-17 18:52:20|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|12
1652813550000|2022-05-17 18:52:30|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|6
1652813570000|2022-05-17 18:52:50|||||||||1
1652813580000|2022-05-17 18:53:00|||||||||1
1652813590000|2022-05-17 18:53:10|15290.4|15288.9|15290.6|15289.1|15290.6|15289.1|15290.4|15288.1|1
1652813600000|2022-05-17 18:53:20|||||||||5
1652813630000|2022-05-17 18:53:50|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|15291.6|15290.1|18
1652813660000|2022-05-17 18:54:20|||||||||13
1652813670000|2022-05-17 18:54:30|15290.6|15289.1|15291.6|15290.1|15291.6|15290.1|15290.6|15289.1|18
1652813680000|2022-05-17 18:54:40|15290.6|15289.1|15290.6|15289.1|15291.6|15290.1|15290.6|15289.1|4
1652813690000|2022-05-17 18:54:50|15291|15289.5|15290.6|15289.1|15291.6|15289.7|15290.6|15289.1|0
1652813740000|2022-05-17 18:55:40|15291|15288.1|15288.6|15287.1|15291|15289.1|15288.6|15287.1|11
1652813750000|2022-05-17 18:55:50|15287.6|15286.1|15288.6|15287.1|15288.6|15287.1|15287.6|15285.7|14
1652813760000|2022-05-17 18:56:00|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|10
1652813770000|2022-05-17 18:56:10|15287|15285.1|15286.6|15285.1|15287|15285.5|15286.6|15285.1|4
1652813780000|2022-05-17 18:56:20||15284.1||15285.1||15285.1||15284.1|8
1652813790000|2022-05-17 18:56:30|15285.6|15284.1|15285.6|15284.1|15286.6|15285.1|15285.6|15284.1|17
1652813800000|2022-05-17 18:56:40|15286.2|15284.7|15285.6|15284.1|15286.6|15285.1|15285.6|15284.1|9
1652813810000|2022-05-17 18:56:50|15287|15284.5|15285.6|15284.1|15287|15284.5|15285.6|15284.1|4
1652813820000|2022-05-17 18:57:00|15286.6|15284.5|15286|15284.5|15286.6|15284.5|15286|15284.5|0
1652813830000|2022-05-17 18:57:10|15285.6|15284.1|15286.6|15285.1|15286.6|15285.1|15285.6|15284.1|2
1652813840000|2022-05-17 18:57:20|||||||||10
1652813850000|2022-05-17 18:57:30|||||||||5
1652813880000|2022-05-17 18:58:00|15285.8|15284.3|15284.6|15283.1|15285.8|15284.3|15284.6|15283.1|17
1652813900000|2022-05-17 18:58:20|15283.6|15282.1|15283.6|15282.1|15284.6|15283.1|15283.6|15282.1|9
1652813910000|2022-05-17 18:58:30|15282.6|15281.1|15284.6|15283.1|15284.6|15283.1|15282.6|15281.1|32
1652813920000|2022-05-17 18:58:40|15283.6|15282.1|15284.6|15283.1|15284.6|15283.1|15283.6|15281.1|23
1652813930000|2022-05-17 18:58:50|15285|15282.5|15283.6|15282.1|15285|15282.5|15283.6|15281.7|3
1652813940000|2022-05-17 18:59:00|15284.2|15281.7|15284.6|15283.1|15285|15283.1|15283.6|15281.7|37
1652813950000|2022-05-17 18:59:10|15283.6|15282.1|15284.6|15283.1|15285|15283.1|15283.6|15282.1|2
1652813960000|2022-05-17 18:59:20|15285.2|15283.7|15284.6|15283.1|15286.1|15284.1|15284.6|15283.1|14
1652813970000|2022-05-17 18:59:30|15285.6|15283.5|15285.6|15284.1|15286|15284.1|15284.6|15283.1|10
1652813980000|2022-05-17 18:59:40|15286|15284.5|15285.6|15284.1|15286|15284.5|15285.6|15283.1|9
1652813990000|2022-05-17 18:59:50|15284.6|15283.1|15285.6|15284.1|15285.7|15284.1|15284.6|15283.1|13
1652814000000|2022-05-17 19:00:00|15284.6|15283.1|15283.6|15282.1|15284.6|15283.1|15283.6|15282.1|2
1652814010000|2022-05-17 19:00:10|15284.6|15283.1|15284.6|15282.1|15284.6|15283.1|15283.6|15281.7|26
1652814020000|2022-05-17 19:00:20|15283.6|15282.7|15284.6|15282.1|15284.6|15283.1|15283.6|15282.1|2
1652814040000|2022-05-17 19:00:40||15283.1||15282.1||15283.1||15282.1|1
1652814050000|2022-05-17 19:00:50|15284.2|15282.7|15284.2|15281.7|15284.6|15283.1|15283.6|15281.7|8
1652814060000|2022-05-17 19:01:00|15284.6|15282.1|15283.6|15282.1|15284.6|15282.5|15283.6|15282.1|0
1652814070000|2022-05-17 19:01:10|15284.6||15284.6||15284.6||15283.6||0
1652814080000|2022-05-17 19:01:20|15284|15282.5|15284.6|15282.1|15284.6|15283.1|15283.6|15282.1|5
1652814090000|2022-05-17 19:01:30|15284|15282.5|15283.6|15282.1|15284.6|15282.5|15283.6|15282.1|0
1652814100000|2022-05-17 19:01:40|15284.6|15283.1|15283.6|15282.1|15284.6|15283.1|15283.6|15282.1|3
1652814120000|2022-05-17 19:02:00|15285|15282.5|15284.6|15283.1|15285|15283.1|15284.6|15282.1|0
1652814130000|2022-05-17 19:02:10|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|6
1652814140000|2022-05-17 19:02:20|15284.2|15281.7|15283.6|15282.1|15284.2|15282.5|15283.6|15281.7|1
1652814150000|2022-05-17 19:02:30|15283.2|15281.7|15283.2|15280.7|15283.2|15281.7|15282.6|15280.7|6
1652814160000|2022-05-17 19:02:40|15283.6|15281.7|15283.6|15282.1|15284|15282.1|15282.6|15281.1|1
1652814180000|2022-05-17 19:03:00|15284.4|15282.9|15281.6|15280.1|15284.4|15282.9|15281.6|15280.1|109
1652814190000|2022-05-17 19:03:10|15280.6|15279.1|15279.6|15278.1|15280.6|15279.1|15279.6|15278.1|15
1652814200000|2022-05-17 19:03:20|15280.6|15277.1|15279.6|15278.1|15280.6|15278.1|15278.6|15277.1|9
1652814210000|2022-05-17 19:03:30|15279.4|15277.9|15279.6|15278.1|15279.6|15278.1|15278.6|15276.7|25
1652814250000|2022-05-17 19:04:10|15278.8|15277.3|15279.6|15278.1|15280|15278.1|15278.6|15277.1|6
1652814260000|2022-05-17 19:04:20|15278.6|15277.1|15279.6|15278.1|15279.6|15278.1|15278.6|15277.1|5
1652814270000|2022-05-17 19:04:30|15280.6|15278.5|15279.6|15278.1|15280.6|15278.5|15279.6|15278.1|5
1652814280000|2022-05-17 19:04:40|15280|15278.5|15280.6|15279.1|15280.6|15279.1|15280|15278.1|0
1652814290000|2022-05-17 19:04:50|15281.6|15280.1|15281.6|15280.1|15282|15280.1|15281.6|15279.1|4
1652814300000|2022-05-17 19:05:00|||||||||1
1652814310000|2022-05-17 19:05:10|||||||||1
1652814320000|2022-05-17 19:05:20|15282.6|15281.1|15283.6|15282.1|15283.6|15282.1|15282.6|15281.1|11
1652814340000|2022-05-17 19:05:40|15282.6|15281.1|15283.6|15282.1|15283.6|15282.1|15282.6|15281.1|14
1652814350000|2022-05-17 19:05:50|15283.2|15281.7|15282.6|15281.1|15284|15282.1|15282.6|15281.1|3
1652814360000|2022-05-17 19:06:00|15283.2|15280.7|15282.6|15281.1|15283.6|15281.2|15282.6|15280.7|1
1652814370000|2022-05-17 19:06:10|||||||||20
1652814390000|2022-05-17 19:06:30|15281.6|15280.1|15281.6|15280.1|15282.6|15280.1|15281.6|15280.1|2
1652814400000|2022-05-17 19:06:40||15279.1||15279.1||15280.1||15279.1|5
1652814410000|2022-05-17 19:06:50|15280.2|15280.1|15279.6|15278.1|15280.6|15280.1|15279.2|15277.7|27
1652814420000|2022-05-17 19:07:00|||||||||1
1652814430000|2022-05-17 19:07:10|||||||||2
1652814440000|2022-05-17 19:07:20|||||||||1
1652814450000|2022-05-17 19:07:30|15280.6|15279.1|15280.6|15278.1|15280.6|15279.1|15279.6|15278.1|32
1652814460000|2022-05-17 19:07:40|15280.2|15278.7|15281.6|15280.1|15281.6|15280.1|15280.2|15278.1|90
1652814470000|2022-05-17 19:07:50|15282.6|15280.7|15282.6|15281.1|15282.6|15281.1|15282.2|15280.7|9
1652814480000|2022-05-17 19:08:00|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15279.1|14
1652814490000|2022-05-17 19:08:10|15281.2|15279.1|15280.6|15279.1|15282|15280.1|15280.6|15278.7|2
1652814500000|2022-05-17 19:08:20|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|3
1652814520000|2022-05-17 19:08:40|15282.6||15282.6||15282.6||15282.6||1
1652814530000|2022-05-17 19:08:50|15282|15280.5|15282.6|15281.1|15282.6|15281.1|15281.6|15280.1|1
1652814560000|2022-05-17 19:09:20|15283.6|15282.1|15284.6|15282.1|15284.6|15282.1|15282.6|15281.1|31
1652814570000|2022-05-17 19:09:30|15285.6|15283.1|15285.6|15283.1|15285.6|15283.1|15285.6|15283.1|10
1652814580000|2022-05-17 19:09:40|15285|15283.5|15284.6|15283.1|15285|15283.5|15284.6|15283.1|1
1652814590000|2022-05-17 19:09:50|15285.6|15284.1|15286.2|15284.7|15286.6|15285.1|15285.6|15284.1|11
1652814600000|2022-05-17 19:10:00|15286.6|15285.1|15285.6|15284.1|15286.6|15285.1|15285.6|15284.1|12
1652814650000|2022-05-17 19:10:50|15286|15283.5|15285.6|15284.1|15286|15284.1|15285.6|15283.1|33
1652814660000|2022-05-17 19:11:00|15284.6|15283.1|15285.6|15283.1|15285.6|15283.7|15284.6|15282.7|10
1652814670000|2022-05-17 19:11:10|15285|15283.5|15283.6|15282.1|15285|15283.5|15283.6|15282.1|0
1652814680000|2022-05-17 19:11:20|15284.2|15281.7|15284.6|15283.1|15284.6|15283.1|15283.6|15281.7|0
1652814700000|2022-05-17 19:11:40|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|7
1652814710000|2022-05-17 19:11:50|15282.6|15281.1|15283.6|15282.1|15283.6|15282.1|15282.6|15281.1|10
1652814720000|2022-05-17 19:12:00|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|7
1652814730000|2022-05-17 19:12:10|15285.6|15283.5|15283.6|15282.1|15285.6|15283.5|15283.6|15282.1|13
1652814740000|2022-05-17 19:12:20|15284.4|15281.1|15283.6|15282.1|15284.4|15282.1|15283.6|15281.1|50
1652814750000|2022-05-17 19:12:30|15284.6|15282.5|15284.6|15282.1|15284.6|15282.5|15283.6|15282.1|1
1652814770000|2022-05-17 19:12:50|15284|15282.5|15284.6|15282.1|15284.6|15283.1|15283.6|15282.1|0
1652814780000|2022-05-17 19:13:00|15283.6|15283.1|15283.6|15282.1|15283.6|15283.1|15283.6|15282.1|14
1652814790000|2022-05-17 19:13:10|15282.6|15281.1|15283.6|15281.1|15283.6|15282.1|15282.6|15281.1|7
1652814800000|2022-05-17 19:13:20|15283|15281.5|15282.6|15281.1|15283|15281.5|15282.6|15281.1|3
1652814810000|2022-05-17 19:13:30|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15
1652814820000|2022-05-17 19:13:40|||||||||6
1652814830000|2022-05-17 19:13:50|15281|15279.1|15281.6|15280.1|15281.6|15280.1|15280.6|15279.1|6
1652814840000|2022-05-17 19:14:00|15280.6|15279.1|15281.6|15280.1|15282|15280.1|15280.6|15279.1|18
1652814850000|2022-05-17 19:14:10|15281.2|15279.1|15281.6|15280.1|15281.6|15280.1|15281.2|15279.1|5
1652814860000|2022-05-17 19:14:20|15281|15279.1|15280.6|15279.1|15282|15279.5|15280.6|15279.1|5
1652814870000|2022-05-17 19:14:30|||||||||6
1652814880000|2022-05-17 19:14:40|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|12
1652814890000|2022-05-17 19:14:50|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|11
1652814900000|2022-05-17 19:15:00|15283.4|15281.9|15282.6|15281.1|15283.6|15281.9|15282.6|15281.1|9
1652814910000|2022-05-17 19:15:10|15281.6|15280.1|15283|15280.5|15283|15281.1|15281.6|15280.1|7
1652814920000|2022-05-17 19:15:20|15281.6|15280.1|15282.6|15281.1|15282.6|15281.1|15281.6|15280.1|4
1652814930000|2022-05-17 19:15:30|||||||||4
1652814940000|2022-05-17 19:15:40|15281.6|15280.1|15281.6|15280.1|15282.6|15280.5|15281.6|15280.1|9
1652814950000|2022-05-17 19:15:50|15282.6||15282.6||15282.6||15282.6||6
1652814960000|2022-05-17 19:16:00||15281.1||15281.1||15281.1||15281.1|0
1652814970000|2022-05-17 19:16:10|||||||||1
1652815010000|2022-05-17 19:16:50|15282.2|15280.1|15282.6|15281.1|15283|15281.1|15281.6|15280.1|14
1652815020000|2022-05-17 19:17:00|15283.4|15281.9|15282.6|15281.1|15283.4|15281.9|15282.6|15281.1|14
1652815030000|2022-05-17 19:17:10|15283.6||15283.6||15283.6||15283.6||3
1652815040000|2022-05-17 19:17:20|15283|15281.5|15282.6|15281.1|15283|15281.5|15282.6|15281.1|5
1652815050000|2022-05-17 19:17:30|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|1
1652815060000|2022-05-17 19:17:40|15282.8|15281.3|15283.6|15281.1|15283.6|15281.5|15282.6|15280.7|15
1652815070000|2022-05-17 19:17:50|15283.2|15282.1|15283.6|15282.1|15283.6|15282.1|15283.2|15280.7|2
1652815110000|2022-05-17 19:18:30|15282.6|15281.1|15282.6|15281.1|15283.6|15282.1|15282.6|15281.1|25
1652815130000|2022-05-17 19:18:50|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|0
1652815160000|2022-05-17 19:19:20|15280.6|15279.1|15281.6|15280.1|15281.6|15280.1|15280.6|15278.7|13
1652815170000|2022-05-17 19:19:30|15282.6|15280.5|15281.6|15280.1|15282.6|15280.5|15281.6|15280.1|19
1652815180000|2022-05-17 19:19:40|15281.2|15279.7|15281.6|15279.1|15281.6|15279.7|15281.2|15279.1|0
1652815190000|2022-05-17 19:19:50|15280.6|15280.1|15280.6|15279.1|15280.6|15280.1|15280.6|15279.1|6
1652815200000|2022-05-17 19:20:00|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15280.6|15278.7|15
1652815210000|2022-05-17 19:20:10|15281|15279.1|15280.6|15279.1|15281.6|15279.5|15280.6|15278.7|1
1652815220000|2022-05-17 19:20:20|15281.6|15279.5|15281.6|15280.1|15281.6|15280.1|15280.6|15279.1|1
1652815240000|2022-05-17 19:20:40|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|19
1652815250000|2022-05-17 19:20:50|15283.4|15281.9|15283.6|15282.1|15283.6|15282.1|15283.2|15281.1|18
1652815270000|2022-05-17 19:21:10|15283.2|15280.7|15282.6|15281.1|15283.6|15282.1|15282.6|15280.7|67
1652815280000|2022-05-17 19:21:20|15283.6|15281.7|15284.6|15283.1|15284.6|15283.1|15283.2|15281.7|8
1652815310000|2022-05-17 19:21:50|15284.4|15282.9|15283.6|15282.1|15284.6|15282.9|15283.6|15282.1|13
1652815370000|2022-05-17 19:22:50|15284.6|15283.1|15283.6|15281.1|15284.6|15283.1|15283.6|15281.1|77
1652815380000|2022-05-17 19:23:00|15284|15282.1|15283.6|15282.1|15284|15282.1|15283.6|15281.5|1
1652815420000|2022-05-17 19:23:40|||||||||1
1652815430000|2022-05-17 19:23:50|15283.2|15281.1|15283.6|15282.1|15283.6|15282.1|15283.2|15281.1|5
1652815480000|2022-05-17 19:24:40|15283.2|15281.7|15282.6|15280.1|15283.2|15281.7|15281.2|15279.7|22
1652815490000|2022-05-17 19:24:50|15282.2|15280.7|15282.6|15281.1|15282.6|15281.1|15282.2|15280.7|0
1652815500000|2022-05-17 19:25:00||15280.1||15280.1||15280.1||15280.1|6
1652815510000|2022-05-17 19:25:10|15282|15280.5|15281.6|15280.1|15282|15280.5|15281.6|15280.1|2
1652815520000|2022-05-17 19:25:20|15282.6|15280.7|15282.6|15281.1|15282.6|15281.1|15282.2|15280.7|6
1652815530000|2022-05-17 19:25:30|15283.2|15280.7|15282.6|15281.1|15283.2|15281.1|15282.6|15280.7|2
1652815540000|2022-05-17 19:25:40|15281.6|15280.1|15280.6|15279.1|15281.6|15280.1|15280.6|15279.1|19
1652815550000|2022-05-17 19:25:50|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|1
1652815600000|2022-05-17 19:26:40|||||||||10
1652815610000|2022-05-17 19:26:50|15281.4|15279.9|15280.6|15279.1|15281.4|15279.9|15280.6|15279.1|6
1652815620000|2022-05-17 19:27:00|15281.6|15279.7|15280.8|15278.3|15281.6|15280.1|15280.2|15278.3|7
1652815630000|2022-05-17 19:27:10|15280.6|15279.1|15280.6|15279.1|15280.6|15279.1|15280.6|15279.1|3
1652815640000|2022-05-17 19:27:20|15281|15279.5|15280.6|15279.1|15281.6|15279.5|15280.6|15279.1|2
1652815650000|2022-05-17 19:27:30|15281.6|15280.1|15281.6|15279.1|15282|15280.1|15281.6|15279.1|2
1652815660000|2022-05-17 19:27:40|15281|15279.5|15280.6|15279.1|15281|15279.5|15280.6|15279.1|2
1652815670000|2022-05-17 19:27:50|||||||||5
1652815700000|2022-05-17 19:28:20|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15279.1|9
1652815710000|2022-05-17 19:28:30|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|2
1652815720000|2022-05-17 19:28:40|||||||||15
1652815730000|2022-05-17 19:28:50|15283.6||15282.6||15283.6||15282.6||4
1652815740000|2022-05-17 19:29:00|15283.6||15282.6||15283.6||15282.6||2
1652815760000|2022-05-17 19:29:20|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|9
1652815770000|2022-05-17 19:29:30|||||||||2
1652815780000|2022-05-17 19:29:40|15280.6|15279.1|15280.6|15279.1|15280.6|15279.1|15280.6|15279.1|6
1652815790000|2022-05-17 19:29:50|15279.2|15277.7|15279.2|15277.7|15280.6|15278.1|15279.2|15277.7|10
1652815800000|2022-05-17 19:30:00|15279.4|15277.9|15280.6|15278.1|15280.6|15279.1|15279.4|15277.9|15
1652815810000|2022-05-17 19:30:10|15280|15278.5|15280.6|15278.1|15280.6|15278.5|15279.2|15277.7|5
1652815820000|2022-05-17 19:30:20||15279.1||15279.1||15279.1||15279.1|2
1652815830000|2022-05-17 19:30:30|15281.6|15279.7|15281.6|15279.1|15281.6|15280.1|15281.2|15279.1|3
1652815840000|2022-05-17 19:30:40||15280.1||15280.1||15280.1||15279.1|4
1652815850000|2022-05-17 19:30:50|||||||||3
1652815860000|2022-05-17 19:31:00|||||||||3
1652815870000|2022-05-17 19:31:10|15282.6|15280.5|15281.6|15280.1|15282.6|15280.5|15281.6|15280.1|2
1652815880000|2022-05-17 19:31:20|15282.6|15280.7|15282.6|15281.1|15283|15281.1|15282.2|15280.1|8
1652815900000|2022-05-17 19:31:40|||||||||2
1652815910000|2022-05-17 19:31:50|||||||||4
1652815920000|2022-05-17 19:32:00|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|19
1652815940000|2022-05-17 19:32:20||15281.1||15281.1||15281.1||15281.1|31
1652815950000|2022-05-17 19:32:30||15282.1||15282.1||15282.1||15282.1|3
1652815960000|2022-05-17 19:32:40|15283.2|15281.1|15283.6|15282.1|15283.6|15282.1|15283.2|15281.1|10
1652815970000|2022-05-17 19:32:50|||||||||1
1652815980000|2022-05-17 19:33:00|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|3
1652815990000|2022-05-17 19:33:10|||||||||1
1652816000000|2022-05-17 19:33:20||15282.1||15282.1||15282.1||15282.1|8
1652816010000|2022-05-17 19:33:30|15284|15282.5|15283.6|15282.1|15284.6|15282.5|15283.6|15282.1|8
1652816020000|2022-05-17 19:33:40|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|36
1652816030000|2022-05-17 19:33:50|||||||||1
1652816050000|2022-05-17 19:34:10|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|17
1652816060000|2022-05-17 19:34:20|||||||||3
1652816090000|2022-05-17 19:34:50|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|19
1652816100000|2022-05-17 19:35:00|||||||||8
1652816110000|2022-05-17 19:35:10|||||||||4
1652816120000|2022-05-17 19:35:20|||||||||31
1652816130000|2022-05-17 19:35:30|||||||||3
1652816140000|2022-05-17 19:35:40|||||||||8
1652816150000|2022-05-17 19:35:50|15285.6|15282.7|15284.6|15283.1|15285.6|15283.1|15284.6|15282.7|6
1652816160000|2022-05-17 19:36:00|15283.8|15282.3|15283.6|15282.1|15283.8|15282.3|15283.6|15282.1|20
1652816170000|2022-05-17 19:36:10|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|4
1652816180000|2022-05-17 19:36:20|15283.6|15282.1|15283.6|15282.1|15284|15282.1|15283.6|15281.1|28
1652816190000|2022-05-17 19:36:30|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|12
1652816200000|2022-05-17 19:36:40|15283.2|15280.7|15282.6|15281.1|15283.6|15281.5|15282.6|15280.7|4
1652816220000|2022-05-17 19:37:00|15281.8|15280.3|15282.6|15280.1|15282.6|15281.1|15281.8|15280.1|57
1652816230000|2022-05-17 19:37:10|15283.6|15281.1|15283.6|15281.1|15283.6|15282.1|15283.6|15281.1|17
1652816240000|2022-05-17 19:37:20|15283|15281.5|15283.6|15281.1|15283.6|15281.5|15282.6|15280.7|9
1652816250000|2022-05-17 19:37:30|15283.2|15281.7|15283.6|15282.1|15283.6|15282.1|15283.2|15281.7|0
1652816260000|2022-05-17 19:37:40|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|8
1652816300000|2022-05-17 19:38:20|||||||||4
1652816310000|2022-05-17 19:38:30|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|17
1652816320000|2022-05-17 19:38:40|||||||||1
1652816330000|2022-05-17 19:38:50|15286|15284.5|15285.2|15283.7|15286|15284.5|15285.2|15282.7|26
1652816340000|2022-05-17 19:39:00|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|1
1652816350000|2022-05-17 19:39:10|15284.6|15283.1|15285.6|15284.1|15285.6|15284.1|15284.6|15283.1|5
1652816370000|2022-05-17 19:39:30|15286.2|15283.7|15286.6|15284.1|15286.6|15285.1|15285.6|15283.7|18
1652816380000|2022-05-17 19:39:40|15285.6|15284.5|15285.6|15284.1|15286.6|15284.5|15285.6|15284.1|0
1652816390000|2022-05-17 19:39:50|15286.2|15283.7|15286|15284.5|15286.6|15284.5|15285.6|15283.7|5
1652816400000|2022-05-17 19:40:00|15285.6|15284.1|15285.6|15284.1|15286.2|15284.5|15285.6|15283.7|0
1652816410000|2022-05-17 19:40:10|15286.2|15283.7|15286.6|15284.1|15286.6|15284.1|15285.6|15283.7|2
1652816420000|2022-05-17 19:40:20|15286.2|15283.7|15285.6|15284.1|15286.6|15284.5|15285.6|15283.7|10
1652816430000|2022-05-17 19:40:30|15286|15284.5|15287.6|15286.1|15287.6|15286.1|15285.6|15284.1|11
1652816440000|2022-05-17 19:40:40|||||||||2
1652816450000|2022-05-17 19:40:50|15288|15285.1|15287.6|15286.1|15288|15286.1|15287.6|15285.1|7
1652816460000|2022-05-17 19:41:00|15286.6|15285.1|15286.6|15284.1|15287.6|15286.1|15286.6|15284.1|15
1652816470000|2022-05-17 19:41:10|15285.6||15285.6||15285.6||15285.6||5
1652816480000|2022-05-17 19:41:20||15283.1||15284.1||15284.1||15283.1|17
1652816490000|2022-05-17 19:41:30|15286.2|15283.7|15287.6|15286.1|15287.6|15286.1|15286.2|15283.7|4
1652816500000|2022-05-17 19:41:40|15288.2|15285.7|15288.2|15286.7|15288.6|15287.1|15287.6|15285.7|5
1652816510000|2022-05-17 19:41:50|15288.6|15287.1|15287.6|15286.1|15288.6|15287.1|15287.6|15286.1|8
1652816520000|2022-05-17 19:42:00|15287.2|15285.1|15287.6|15286.1|15287.6|15286.1|15287.2|15285.1|7
1652816530000|2022-05-17 19:42:10|15287.2|15285.1|15288.6|15287.1|15288.6|15287.1|15287.2|15285.1|28
1652816540000|2022-05-17 19:42:20|15289.2|15286.7|15290.6|15289.1|15290.6|15289.1|15289.2|15286.7|31
1652816550000|2022-05-17 19:42:30|15291.6|15288.7|15291.6|15289.1|15291.6|15290.1|15290.6|15288.7|14
1652816560000|2022-05-17 19:42:40|15291|15289.5|15290.6|15289.1|15291|15289.5|15290.6|15289.1|0
1652816570000|2022-05-17 19:42:50|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|11
1652816580000|2022-05-17 19:43:00|15288.6|15287.1|15286.6|15285.1|15288.6|15287.1|15286.6|15285.1|9
1652816590000|2022-05-17 19:43:10|15286|15284.1|15285.6|15284.1|15286.6|15284.5|15285.6|15283.7|11
1652816600000|2022-05-17 19:43:20|15284.6|15283.1|15285.6|15283.1|15285.6|15284.1|15284.6|15283.1|18
1652816610000|2022-05-17 19:43:30||15284.1||15284.1||15284.1||15284.1|7
1652816620000|2022-05-17 19:43:40|15284.6|15283.1|15285.6|15284.1|15285.6|15284.1|15284.6|15283.1|6
1652816630000|2022-05-17 19:43:50|15284.8|15283.3|15284.6|15283.1|15284.8|15283.3|15284.6|15283.1|6
1652816640000|2022-05-17 19:44:00|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|40
1652816650000|2022-05-17 19:44:10|15286.6|15285.1|15287.6|15286.1|15288.6|15287.1|15286.6|15285.1|63
1652816660000|2022-05-17 19:44:20|15286.6|15285.1|15287.6|15286.1|15288|15286.1|15286.6|15285.1|9
1652816670000|2022-05-17 19:44:30|15288.6|15287.1|15287.6|15286.1|15288.6|15287.1|15287.6|15286.1|35
1652816680000|2022-05-17 19:44:40||15285.1||15285.1||15286.1||15285.1|7
1652816690000|2022-05-17 19:44:50|15287|15285.5|15287|15284.5|15287.6|15285.5|15286.6|15284.5|0
1652816700000|2022-05-17 19:45:00|15286|15284.1|15284.6|15283.1|15286.6|15284.7|15284.6|15283.1|11
1652816720000|2022-05-17 19:45:20|15285.6||15285.6||15285.6||15285.6||1
1652816730000|2022-05-17 19:45:30|15284.6||15285.6||15285.6||15284.6||0
1652816740000|2022-05-17 19:45:40|15284.6||15284.6||15284.6||15284.6||0
1652816760000|2022-05-17 19:46:00|15283.2|15282.1|15283.2|15281.7|15283.2|15282.1|15283.2|15281.7|4
1652816770000|2022-05-17 19:46:10|15283|15281.5|15282.2|15279.7|15283|15281.5|15282.2|15279.7|25
1652816780000|2022-05-17 19:46:20|15281.8|15280.3|15281.2|15279.7|15282.2|15280.7|15281.2|15278.7|10
1652816790000|2022-05-17 19:46:30|15280.8|15279.3|15281.2|15279.7|15281.2|15279.7|15280.8|15278.7|2
1652816800000|2022-05-17 19:46:40|15280.2|15278.7|15281.2|15279.7|15281.2|15279.7|15280.2|15278.7|34
1652816820000|2022-05-17 19:47:00|15280.8|15278.7|15281.2|15279.7|15281.2|15279.7|15280.8|15278.7|1
1652816830000|2022-05-17 19:47:10|15280.2|15278.7|15280.2|15278.7|15281.6|15279.7|15280.2|15278.7|29
1652816840000|2022-05-17 19:47:20|15280.6|15279.1|15279.2|15276.7|15280.6|15279.1|15278.2|15276.7|63
1652816850000|2022-05-17 19:47:30|15278.8|15277.7|15279.2|15277.7|15279.2|15277.7|15278.8|15276.7|2
1652816860000|2022-05-17 19:47:40|||||||||2
1652816870000|2022-05-17 19:47:50|15278.6|15276.7|15278.2|15276.7|15278.6|15277.1|15278.2|15276.7|2
1652816880000|2022-05-17 19:48:00|15279.2|15277.7|15279.6|15277.1|15279.6|15277.7|15278.2|15276.7|47
1652816890000|2022-05-17 19:48:10|15279.2|15276.7|15279.2|15277.7|15279.2|15277.7|15278.2|15276.7|1
1652816900000|2022-05-17 19:48:20|15280.6|15279.1|15280.6|15279.1|15280.6|15279.1|15280.6|15278.1|20
1652816910000|2022-05-17 19:48:30|15279.2|15277.7|15279.2|15277.7|15279.2|15277.7|15279.2|15276.7|27
1652816920000|2022-05-17 19:48:40|15278.8|15276.7|15279.2|15276.7|15280.6|15278.5|15278.2|15276.7|15
1652816930000|2022-05-17 19:48:50|15278.8|15277.3|15278.2|15276.7|15279.3|15277.3|15278.2|15276.7|3
1652816940000|2022-05-17 19:49:00|15278.4|15275.7|15279.2|15277.7|15279.2|15277.7|15278.4|15275.7|22
1652816950000|2022-05-17 19:49:10|15278.2|15276.7|15278.6|15276.1|15278.6|15276.7|15278.2|15276.1|2
1652816960000|2022-05-17 19:49:20|15278.2|15276.7|15278.2|15276.7|15278.2|15276.7|15278.2|15276.7|0
1652816970000|2022-05-17 19:49:30|15277.8|15275.7|15278.2|15276.7|15278.2|15276.7|15277.8|15275.7|9
1652816980000|2022-05-17 19:49:40|15278.6|15275.7|15278.2|15276.7|15278.6|15276.7|15278.2|15275.7|2
1652816990000|2022-05-17 19:49:50||15275.7||15275.7||15275.7||15275.7|0
1652817000000|2022-05-17 19:50:00|15277.8|15276.3|15278.2|15276.7|15278.2|15276.7|15277.8|15275.7|0
1652817010000|2022-05-17 19:50:10|15277.8|15275.7|15278.2|15276.7|15278.6|15276.7|15277.8|15275.7|2
1652817020000|2022-05-17 19:50:20||15275.7||15276.7||15276.7||15275.7|0
1652817030000|2022-05-17 19:50:30|15279.2|15277.7|15279.2|15277.7|15279.2|15277.7|15278.2|15276.7|49
1652817050000|2022-05-17 19:50:50|15280.6|15279.1|15280.6|15279.1|15280.6|15279.1|15280.6|15279.1|6
1652817060000|2022-05-17 19:51:00|15280.8|15279.3|15281.6|15280.1|15281.6|15280.1|15280.8|15279.3|5
1652817070000|2022-05-17 19:51:10|15280.6|15279.1|15281.6|15280.1|15281.6|15280.1|15280.6|15279.1|5
1652817090000|2022-05-17 19:51:30|||||||||2
1652817110000|2022-05-17 19:51:50|15282.6|15279.1|15281.6|15280.1|15283|15281.1|15280.6|15279.1|86
1652817120000|2022-05-17 19:52:00|15282.6|15280.5|15281.6|15280.1|15282.6|15280.5|15281.6|15280.1|2
1652817130000|2022-05-17 19:52:10|15282.6|15280.3|15283.6|15281.1|15283.6|15281.5|15281.8|15280.3|23
1652817140000|2022-05-17 19:52:20|15282.6|15282.1|15282.6|15281.1|15283.6|15282.1|15282.6|15281.1|17
1652817150000|2022-05-17 19:52:30|15283.6|15281.5|15282.6|15281.1|15283.6|15281.5|15282.6|15281.1|1
1652817170000|2022-05-17 19:52:50|||||||||1
1652817180000|2022-05-17 19:53:00|||||||||2
1652817200000|2022-05-17 19:53:20|15281.2|15279.7|15282.6|15281.1|15282.6|15281.1|15281.2|15279.7|9
1652817210000|2022-05-17 19:53:30|||||||||6
1652817220000|2022-05-17 19:53:40|||||||||3
1652817230000|2022-05-17 19:53:50|15283|15281.5|15282.6|15281.1|15283|15281.5|15282.6|15281.1|3
1652817240000|2022-05-17 19:54:00|15283.6|15281.5|15283.6|15282.1|15284|15282.1|15282.6|15281.1|11
1652817250000|2022-05-17 19:54:10|||||||||2
1652817260000|2022-05-17 19:54:20|15283.2|15281.7|15284.6|15283.1|15285|15283.1|15283.2|15281.3|6
1652817270000|2022-05-17 19:54:30|15285.6|15284.1|15284.6|15283.1|15285.6|15284.1|15284.6|15283.1|10
1652817280000|2022-05-17 19:54:40|15285|15282.5|15282.2|15280.7|15285|15282.9|15282.2|15280.7|35
1652817290000|2022-05-17 19:54:50|15283.2|15281.7|15282.2|15280.7|15283.7|15281.7|15282.2|15280.7|13
1652817300000|2022-05-17 19:55:00|15283.2|15281.1|15284.6|15282.1|15284.6|15282.1|15282.6|15280.7|34
1652817310000|2022-05-17 19:55:10||15283.1||15283.1||15283.1||15283.1|0
1652817320000|2022-05-17 19:55:20|15284.1|15282.1|15284.6|15283.1|15284.6|15283.1|15284.1|15282.1|4
1652817340000|2022-05-17 19:55:40|||||||||5
1652817380000|2022-05-17 19:56:20|15285.6|15284.1|15285.2|15283.7|15285.6|15284.1|15285.2|15283.7|13
1652817390000|2022-05-17 19:56:30|15285.6|15284.1|15286.6|15285.1|15286.6|15285.1|15285.2|15283.7|4
1652817400000|2022-05-17 19:56:40|15285.8|15284.1|15285.2|15283.7|15286.6|15284.1|15285.2|15283.3|9
1652817410000|2022-05-17 19:56:50|||||||||2
1652817440000|2022-05-17 19:57:20|15285.6|15283.1|15285.6|15284.1|15285.6|15284.1|15285.2|15283.1|4
1652817450000|2022-05-17 19:57:30|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|15285.2|15283.7|0
1652817460000|2022-05-17 19:57:40|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|1
1652817470000|2022-05-17 19:57:50|15285.2|15283.7|15285.6|15283.1|15285.6|15283.7|15285.2|15283.1|6
1652817480000|2022-05-17 19:58:00|15286|15283.5|15285.6|15284.1|15286|15284.1|15285.2|15283.1|30
1652817490000|2022-05-17 19:58:10|15286.6||15285.6||15286.6||15285.6||7
1652817500000|2022-05-17 19:58:20|15285|15283.1|15284.6|15283.1|15285|15283.5|15284.6|15283.1|22
1652817520000|2022-05-17 19:58:40|||||||||14
1652817530000|2022-05-17 19:58:50|||||||||4
1652817540000|2022-05-17 19:59:00|||||||||1
1652817550000|2022-05-17 19:59:10|||||||||1
1652817560000|2022-05-17 19:59:20|||||||||13
1652817570000|2022-05-17 19:59:30|||||||||1
1652817580000|2022-05-17 19:59:40|||||||||3
1652817590000|2022-05-17 19:59:50|15283.2|15281.7|15283.2|15280.7|15283.2|15281.7|15283.2|15280.7|15
1652853900000|2022-05-18 06:05:00|15291.4|15289.9|15291.4|15289.9|15292.4|15289.9|15290.4|15288.9|56
1652853910000|2022-05-18 06:05:10|||||||||1
1652853930000|2022-05-18 06:05:30|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|34
1652853940000|2022-05-18 06:05:40|15294.4|15292.9|15297.4|15295.9|15297.4|15295.9|15294.4|15292.9|41
1652853950000|2022-05-18 06:05:50|15297|15295.5|15297.4|15295.9|15297.4|15295.9|15296.4|15294.5|17
1652853960000|2022-05-18 06:06:00|15298|15294.9|15298.8|15297.3|15298.8|15297.3|15297.4|15294.9|24
1652853970000|2022-05-18 06:06:10|15297.4|15295.9|15296.4|15294.9|15297.4|15295.9|15296.4|15293.9|114
1652853980000|2022-05-18 06:06:20|15295.4|15293.9|15297.4|15295.9|15297.8|15295.9|15295.4|15293.5|65
1652853990000|2022-05-18 06:06:30||15294.9||15295.9||15295.9||15294.9|10
1652854000000|2022-05-18 06:06:40|15298.8|15297.3|15298.8|15297.3|15299.8|15298.3|15298.8|15297.3|102
1652854010000|2022-05-18 06:06:50|15299.8|15298.3|15298.8|15297.3|15299.8|15298.3|15298.8|15297.3|11
1652854020000|2022-05-18 06:07:00|15297.8|15296.3|15297.8|15296.3|15297.8|15296.3|15296.4|15294.9|14
1652854030000|2022-05-18 06:07:10|15298.8|15297.3|15298.8|15297.3|15299.8|15298.3|15297.8|15296.3|53
1652854040000|2022-05-18 06:07:20|15298.4|15296.9|15296.4|15294.9|15298.4|15296.9|15296.4|15294.9|33
1652854050000|2022-05-18 06:07:30|15296|15294.5|15295.4|15293.9|15296.4|15294.5|15295.4|15293.9|5
1652854060000|2022-05-18 06:07:40|15295.6|15294.1|15297.8|15296.3|15297.8|15296.3|15295.6|15294.1|16
1652854070000|2022-05-18 06:07:50|15297|15295.5|15296.4|15294.9|15297|15295.5|15296.4|15294.9|6
1652854080000|2022-05-18 06:08:00|||||||||1
1652854090000|2022-05-18 06:08:10|15297.4|15295.9|15297.4|15295.9|15297.8|15296.3|15297.4|15295.9|26
1652854100000|2022-05-18 06:08:20|15298|15296.5|15297.4|15295.9|15299.8|15298.3|15297.4|15295.5|127
1652854110000|2022-05-18 06:08:30|15296.6|15295.1|15298.8|15297.3|15298.8|15297.3|15296.4|15294.9|14
1652854120000|2022-05-18 06:08:40|15298.2|15296.7|15297.4|15295.9|15298.2|15296.7|15297.4|15295.9|7
1652854130000|2022-05-18 06:08:50|15296.6|15295.1|15296.4|15294.9|15296.6|15295.1|15296.4|15294.9|10
1652854140000|2022-05-18 06:09:00|15295.4|15293.9|15294.4|15292.9|15295.4|15293.9|15294.4|15292.9|9
1652854150000|2022-05-18 06:09:10|15295.4|15293.9|15295.4|15293.9|15295.4|15293.9|15294.4|15292.9|23
1652854160000|2022-05-18 06:09:20|15294.4|15292.9|15295.4|15293.9|15295.4|15293.9|15294.4|15292.9|5
1652854170000|2022-05-18 06:09:30|15295.8|15293.3|15297.4|15295.9|15297.8|15296.3|15295.4|15292.9|9
1652854180000|2022-05-18 06:09:40|15297|15294.9|15297.4|15295.9|15297.4|15295.9|15297|15294.9|4
1652854190000|2022-05-18 06:09:50|15297.6|15296.1|15296.4|15294.9|15298.8|15297.3|15296.4|15294.9|22
1652854200000|2022-05-18 06:10:00|15293.3|15291.8|15292.4|15290.9|15294.4|15292.9|15292.4|15290.9|65
1652854210000|2022-05-18 06:10:10|15293.4|15291.9|15292.4|15290.9|15293.4|15291.9|15292.4|15290.9|10
1652854220000|2022-05-18 06:10:20|15292.8|15291.3|15293.4|15291.9|15293.4|15291.9|15292.8|15290.9|1
1652854230000|2022-05-18 06:10:30|15292.4|15290.9|15293.4|15291.9|15293.4|15291.9|15292.4|15290.9|40
1652854240000|2022-05-18 06:10:40|||||||||4
1652854250000|2022-05-18 06:10:50|15294.4||15293.4||15294.4||15293.4||1
1652854260000|2022-05-18 06:11:00|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|64
1652854280000|2022-05-18 06:11:20|15292.2|15290.7|15290.4|15287.9|15292.2|15290.7|15290.4|15287.9|55
1652854290000|2022-05-18 06:11:30|15290|15287.5|15291.4|15288.9|15291.4|15288.9|15289.4|15287.5|31
1652854300000|2022-05-18 06:11:40|15291|15289.5|15291.4|15289.9|15292.4|15290.3|15291|15288.9|24
1652854320000|2022-05-18 06:12:00|15292.4||15291.4||15292.4||15291.4||12
1652854330000|2022-05-18 06:12:10|15290.4|15288.9|15291.4|15289.9|15291.4|15289.9|15290.4|15288.9|33
1652854340000|2022-05-18 06:12:20|15291|15288.9|15291.4|15289.9|15291.4|15289.9|15291|15288.9|12
1652854350000|2022-05-18 06:12:30|15290.4|15288.9|15289.4|15286.9|15290.4|15288.9|15288.4|15286.9|19
1652854360000|2022-05-18 06:12:40|15288.4|15287.3|15289.4|15286.9|15289.4|15287.3|15288.4|15286.9|1
1652854370000|2022-05-18 06:12:50|15290|15287.9|15290.4|15287.9|15290.4|15287.9|15290|15287.5|0
1652854380000|2022-05-18 06:13:00|15289.4|15288.9|15290.4|15288.9|15290.4|15288.9|15289.4|15287.9|35
1652854390000|2022-05-18 06:13:10|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|7
1652854400000|2022-05-18 06:13:20|||||||||26
1652854410000|2022-05-18 06:13:30||15288.9||15289.9||15289.9||15288.9|11
1652854420000|2022-05-18 06:13:40|15291.8|15289.3|15290.4|15288.9|15291.8|15289.3|15290.4|15288.9|9
1652854430000|2022-05-18 06:13:50|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|5
1652854440000|2022-05-18 06:14:00|15289.2|15287.7|15289.4|15287.9|15289.4|15287.9|15289.2|15287.7|36
1652854450000|2022-05-18 06:14:10|15290|15288.5|15290.4|15288.9|15291.8|15289.3|15289.4|15287.9|44
1652854460000|2022-05-18 06:14:20|15291.4|15290.3|15292.8|15291.3|15292.8|15291.3|15291.4|15290.3|18
1652854470000|2022-05-18 06:14:30|15293.8|15290.3|15291.8|15290.3|15293.8|15292.3|15291.8|15290.3|37
1652854480000|2022-05-18 06:14:40|15292.8|15291.3|15292.8|15291.3|15292.8|15291.3|15292.8|15291.3|1
1652854500000|2022-05-18 06:15:00|15291.8|15290.3|15291.8|15290.3|15291.8|15291.3|15291.8|15290.3|12
1652854510000|2022-05-18 06:15:10|15292.2|15290.7|15292.8|15291.3|15292.8|15291.3|15292.2|15290.7|10
1652854520000|2022-05-18 06:15:20|15292.4|15290.9|15292.8|15291.3|15292.8|15291.3|15292.4|15290.9|1
1652854530000|2022-05-18 06:15:30|15292|15290.5|15291.8|15290.3|15292|15290.5|15291.6|15290.1|17
1652854540000|2022-05-18 06:15:40|15292.8|15291.3|15290.4|15288.9|15292.8|15291.3|15290.4|15288.9|17
1652854550000|2022-05-18 06:15:50|15290.8|15288.3|15289.4|15286.9|15290.8|15288.3|15289.4|15286.9|25
1652854560000|2022-05-18 06:16:00|15288.8|15287.3|15283.4|15281.9|15289.4|15287.9|15283.4|15281.9|252
1652854570000|2022-05-18 06:16:10|15282.4|15280.9|15282.4|15280.9|15282.4|15281.9|15282.4|15280.9|27
1652854580000|2022-05-18 06:16:20|15282.8|15281.3|15281.4|15279.9|15283|15281.3|15280.4|15278.9|125
1652854590000|2022-05-18 06:16:30|15280.4|15278.9|15280.4|15278.9|15281.4|15279.3|15280.4|15278.9|15
1652854600000|2022-05-18 06:16:40|15280|15277.9|15280.4|15278.9|15280.4|15278.9|15280|15277.9|9
1652854610000|2022-05-18 06:16:50|15280.6|15279.1|15283.4|15280.9|15283.4|15281.9|15280.6|15279.1|103
1652854620000|2022-05-18 06:17:00|15282.4|15279.9|15281.4|15279.9|15282.4|15280.9|15280.8|15278.8|39
1652854630000|2022-05-18 06:17:10|15282.4|15277.9|15280.4|15278.9|15282.4|15279.9|15279.4|15277.9|273
1652854640000|2022-05-18 06:17:20|15281.4||15280.4||15281.4||15280.4||89
1652854650000|2022-05-18 06:17:30|15281.4|15279.3|15281.4|15278.9|15281.4|15279.3|15280.8|15278.9|14
1652854660000|2022-05-18 06:17:40|15280.4|15279.3|15280.4|15278.9|15281.2|15279.7|15280.4|15278.9|39
1652854670000|2022-05-18 06:17:50|15280.8|15279.3|15281.4|15279.9|15281.4|15279.9|15280.8|15278.9|18
1652854680000|2022-05-18 06:18:00|15281|15278.9|15280.4|15278.9|15281.4|15279.1|15280|15278.5|144
1652854690000|2022-05-18 06:18:10|15279.8|15277.9|15280.4|15278.9|15280.4|15278.9|15279.8|15277.9|4
1652854700000|2022-05-18 06:18:20|15281.4|15279.9|15280.4|15278.9|15281.8|15279.9|15280.4|15278.9|40
1652854710000|2022-05-18 06:18:30|15280.8|15278.3|15282.4|15280.9|15284.4|15282.3|15280.4|15277.9|107
1652854720000|2022-05-18 06:18:40|||||||||1
1652854730000|2022-05-18 06:18:50|15281.8|15279.9|15281.4|15279.9|15281.8|15280.3|15281.4|15278.9|17
1652854740000|2022-05-18 06:19:00|15281|15279.5|15281.4|15279.9|15282.4|15280.9|15281|15278.9|42
1652854750000|2022-05-18 06:19:10|15280|15278.9|15278|15276.5|15280|15278.9|15278|15276.5|96
1652854760000|2022-05-18 06:19:20|15277.6|15275.5|15277|15275.5|15278|15276.5|15277|15275.5|38
1652854770000|2022-05-18 06:19:30|15276.6|15275.1|15277|15275.5|15278|15275.5|15276.6|15274.5|39
1652854780000|2022-05-18 06:19:40|15276|15274.5|15275|15273.5|15276|15274.5|15275|15273.1|69
1652854790000|2022-05-18 06:19:50|15276|15274.5|15275|15273.5|15276|15274.5|15275|15273.5|19
1652854800000|2022-05-18 06:20:00|15274.4|15272.5|15275|15273.5|15275|15273.5|15273|15271.5|93
1652854810000|2022-05-18 06:20:10|15276|15274.5|15276|15274.5|15277|15275.5|15276|15274.5|51
1652854820000|2022-05-18 06:20:20|15275.4|15273.9|15275.4|15273.9|15275.4|15273.9|15275|15273.5|14
1652854830000|2022-05-18 06:20:30|15275|15272.9|15273.4|15271.9|15275.4|15273.9|15273.4|15271.9|41
1652854840000|2022-05-18 06:20:40|15274.4|15272.9|15274.4|15272.9|15275.4|15273.5|15274.4|15272.5|66
1652854850000|2022-05-18 06:20:50|15274.8|15272.3|15274.4|15272.9|15274.8|15272.9|15273.4|15271.9|17
1652854860000|2022-05-18 06:21:00|15274.8|15272.3|15271.4|15269.9|15274.8|15272.3|15270.4|15268.5|167
1652854870000|2022-05-18 06:21:10|15272.4|15270.9|15272.4|15270.9|15273.4|15271.9|15272.4|15270.9|71
1652854880000|2022-05-18 06:21:20|15272|15270.5|15270.4|15268.9|15272.4|15270.9|15270.4|15268.9|15
1652854890000|2022-05-18 06:21:30|15271.4|15269.9|15270.4|15268.9|15271.4|15269.9|15270.4|15268.9|35
1652854900000|2022-05-18 06:21:40|15271.4|15269.9|15270.4|15268.9|15271.4|15269.9|15270.4|15268.9|30
1652854910000|2022-05-18 06:21:50|15271.4|15269.5|15270.4|15268.9|15272.4|15270.9|15270.4|15268.9|14
1652854920000|2022-05-18 06:22:00|15270.8|15269.3|15267.8|15266.3|15271.4|15269.3|15267.8|15266.3|233
1652854930000|2022-05-18 06:22:10|15267|15265.5|15265.6|15264.1|15267|15265.5|15265.6|15264.1|45
1652854940000|2022-05-18 06:22:20|15264.6|15263.1|15268|15266.5|15268|15266.5|15264.6|15263.1|69
1652854950000|2022-05-18 06:22:30|15267|15265.5|15267|15265.5|15268|15265.5|15267|15265.5|31
1652854960000|2022-05-18 06:22:40|15268|15266.5|15268|15266.5|15268|15266.5|15267|15265.5|25
1652854970000|2022-05-18 06:22:50|15269|15267.5|15269|15267.5|15269|15267.5|15269|15267.5|23
1652854980000|2022-05-18 06:23:00|15270.4|15268.9|15270.4|15268.9|15270.4|15268.9|15270.4|15268.9|84
1652854990000|2022-05-18 06:23:10|15269.4|15267.9|15267|15265.5|15269.4|15267.9|15267|15265.5|21
1652855000000|2022-05-18 06:23:20|15266.6|15264.5|15263.6|15262.1|15267|15265.5|15263.6|15262.1|574
1652855010000|2022-05-18 06:23:30|15262.6|15261.1|15262.6|15260.1|15262.6|15261.1|15261.6|15260.1|37
1652855020000|2022-05-18 06:23:40|15261.6|15261.1|15263.6|15261.1|15264.6|15263.1|15261.6|15261.1|51
1652855030000|2022-05-18 06:23:50|15264.6|15262.1|15265.6|15264.1|15265.6|15264.1|15264.6|15262.1|27
1652855040000|2022-05-18 06:24:00|15267|15265.5|15264.6|15263.1|15267.4|15265.9|15264.6|15263.1|62
1652855050000|2022-05-18 06:24:10|15265.6|15264.1|15263.6|15262.1|15265.6|15264.1|15263.6|15262.1|31
1652855060000|2022-05-18 06:24:20|15264.6|15262.5|15263.6|15261.1|15264.6|15262.5|15262.6|15261.1|20
1652855070000|2022-05-18 06:24:30|15263.3|15260.8|15261.6|15260.1|15263.3|15261.1|15261.6|15260.1|68
1652855080000|2022-05-18 06:24:40|15261.4|15259.9|15262.6|15261.1|15262.6|15261.1|15260.6|15259.1|93
1652855090000|2022-05-18 06:24:50|15263.3|15260.8|15262.6|15261.1|15264.1|15262.1|15262.6|15260.8|29
1652855100000|2022-05-18 06:25:00|15263.6|15262.1|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|125
1652855110000|2022-05-18 06:25:10|15263.1|15260.1|15262.6|15261.1|15263.1|15261.1|15262.3|15260.1|21
1652855120000|2022-05-18 06:25:20|15262.3|15260.1|15262.6|15260.1|15262.6|15260.8|15262.3|15260.1|20
1652855130000|2022-05-18 06:25:30|15261.9|15261.1|15264.6|15263.1|15264.6|15263.1|15261.9|15260.1|40
1652855140000|2022-05-18 06:25:40|15263.6|15262.1|15261.6|15260.1|15263.6|15262.1|15261.6|15260.1|107
1652855150000|2022-05-18 06:25:50|15262.6|15259.1|15259.6|15258.1|15262.6|15259.1|15259.6|15258.1|120
1652855160000|2022-05-18 06:26:00|15260.6|15259.1|15256.6|15255.1|15260.6|15259.1|15256.6|15255.1|107
1652855170000|2022-05-18 06:26:10|15255.6|15254.1|15258|15256.5|15258|15256.5|15255.6|15254.1|121
1652855180000|2022-05-18 06:26:20|15258.3|15255.8|15259.6|15258.1|15259.6|15258.1|15257.6|15255.8|66
1652855190000|2022-05-18 06:26:30|15260.6|15259.1|15261.6|15259.1|15262|15260.1|15260.6|15258.1|18
1652855200000|2022-05-18 06:26:40|15261.3|15259.8|15259.6|15258.1|15261.6|15259.8|15259.6|15258.1|106
1652855210000|2022-05-18 06:26:50|15260.3|15258.8|15261.6|15259.1|15261.6|15260.1|15260.3|15258.8|106
1652855220000|2022-05-18 06:27:00|15260.6|15260.1|15260.6|15259.1|15260.6|15260.1|15260.6|15259.1|22
1652855230000|2022-05-18 06:27:10|15259.9|15258.4|15260.6|15259.1|15260.6|15259.1|15259.6|15258.1|35
1652855240000|2022-05-18 06:27:20|15260.9|15259.4|15261.6|15260.1|15261.6|15260.1|15260.9|15259.4|23
1652855250000|2022-05-18 06:27:30|15260.6|15259.1|15260.6|15259.1|15260.6|15259.1|15260.6|15259.1|23
1652855260000|2022-05-18 06:27:40|15261.6|15260.1|15261.6|15260.1|15261.6|15260.1|15261.6|15260.1|14
1652855270000|2022-05-18 06:27:50|15260.6|15259.1|15260.6|15259.1|15260.6|15259.1|15260.4|15258.9|41
1652855280000|2022-05-18 06:28:00|15261.3|15259.8|15261.6|15259.1|15261.6|15259.8|15260.6|15259.1|35
1652855290000|2022-05-18 06:28:10|15261|15259.5|15259.6|15258.1|15262|15259.8|15259.6|15258.1|65
1652855300000|2022-05-18 06:28:20|15260.6|15259.1|15259.6|15258.1|15260.6|15259.1|15259.6|15258.1|47
1652855310000|2022-05-18 06:28:30|15258.6|15257.1|15260.6|15259.1|15261|15259.1|15258.6|15257.1|51
1652855320000|2022-05-18 06:28:40|||||||||3
1652855330000|2022-05-18 06:28:50|15260.4|15258.9|15260.6|15258.1|15260.6|15258.9|15259.6|15257.8|32
1652855340000|2022-05-18 06:29:00|15259.6|15257.1|15259.6|15257.1|15259.6|15258.1|15259.6|15257.1|11
1652855350000|2022-05-18 06:29:10|15259.3|15257.8|15260.6|15259.1|15260.6|15259.1|15259.3|15257.8|12
1652855360000|2022-05-18 06:29:20|15261.6|15260.1|15261.6|15260.1|15261.6|15260.1|15261.6|15260.1|3
1652855370000|2022-05-18 06:29:30|||||||||3
1652855380000|2022-05-18 06:29:40|15261.3|15259.8|15259.6|15258.1|15261.6|15259.8|15259.6|15258.1|53
1652855390000|2022-05-18 06:29:50|15259|15257.5|15258.6|15257.1|15259|15257.5|15258.6|15257.1|36
1652855400000|2022-05-18 06:30:00|15261.6|15260.1|15261.6|15260.1|15262.6|15261.1|15260.6|15259.1|209
1652855410000|2022-05-18 06:30:10|15260.6|15259.1|15260.6|15259.1|15261.6|15260.1|15259.6|15258.1|228
1652855420000|2022-05-18 06:30:20|15261.6|15259.5|15259.6|15258.1|15261.6|15259.5|15259.6|15258.1|44
1652855430000|2022-05-18 06:30:30|15260.6|15259.1|15261.3|15259.8|15261.6|15259.8|15260.6|15259.1|133
1652855440000|2022-05-18 06:30:40|15261.6|15260.1|15261.6|15260.1|15261.6|15260.1|15259.6|15258.1|33
1652855450000|2022-05-18 06:30:50|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|16
1652855460000|2022-05-18 06:31:00|15261.6|15259.1|15262.6|15261.1|15263.6|15262.1|15261.3|15259.1|106
1652855470000|2022-05-18 06:31:10|15262.3|15259.8|15263.6|15262.1|15263.6|15262.1|15261.6|15259.8|100
1652855480000|2022-05-18 06:31:20|15264.6|15263.1|15266.9|15265.4|15266.9|15265.4|15264.6|15263.1|82
1652855490000|2022-05-18 06:31:30|15268|15266.5|15267.6|15266.1|15268.6|15267.1|15267.6|15266.1|77
1652855500000|2022-05-18 06:31:40|15268|15266.5|15268|15266.5|15268|15266.5|15268|15266.5|2
1652855510000|2022-05-18 06:31:50|15267.6|15266.1|15268|15265.5|15268|15266.1|15267.6|15265.5|31
1652855520000|2022-05-18 06:32:00|15266.6|15265.1|15266.6|15264.1|15266.6|15265.1|15266.3|15264.1|56
1652855530000|2022-05-18 06:32:10|15266|15264.5|15265.6|15264.1|15266.6|15265.1|15265.6|15264.1|50
1652855540000|2022-05-18 06:32:20|15264.9|15263.4|15264.6|15263.1|15264.9|15263.4|15264.6|15263.1|18
1652855550000|2022-05-18 06:32:30|||||||||2
1652855560000|2022-05-18 06:32:40|15265.6|15264.1|15266.6|15265.1|15266.6|15265.1|15265.6|15264.1|28
1652855570000|2022-05-18 06:32:50|15265.6|15264.1|15265.6|15264.1|15265.6|15264.1|15265.6|15264.1|67
1652855580000|2022-05-18 06:33:00|||||||||2
1652855590000|2022-05-18 06:33:10|15265.4|15263.9|15263.6|15262.1|15265.6|15264.1|15263.6|15262.1|56
1652855600000|2022-05-18 06:33:20|15264.3|15262.8|15263.6|15262.1|15264.6|15263.1|15263.6|15262.1|9
1652855610000|2022-05-18 06:33:30|15264.6|15262.5|15262.6|15261.1|15264.6|15262.5|15262.6|15261.1|5
1652855620000|2022-05-18 06:33:40|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|35
1652855630000|2022-05-18 06:33:50|15263|15261.5|15263.6|15262.1|15263.6|15262.1|15263|15261.1|7
1652855640000|2022-05-18 06:34:00|15264.6|15263.1|15265.6|15263.1|15265.6|15264.1|15263.6|15262.1|122
1652855650000|2022-05-18 06:34:10|15264.6||15264.6||15264.6||15264.6||4
1652855660000|2022-05-18 06:34:20|15265.6|15264.1|15265.4|15263.9|15265.6|15264.1|15264.6|15263.1|29
1652855670000|2022-05-18 06:34:30|15264.6|15263.1|15265.6|15263.1|15265.6|15263.1|15263.6|15262.1|66
1652855680000|2022-05-18 06:34:40|15265|15263.5|15264.6|15263.1|15265|15263.5|15264.6|15263.1|0
1652855690000|2022-05-18 06:34:50|15265|15262.5|15264.6|15263.1|15265|15263.1|15264.3|15262.1|21
1652855700000|2022-05-18 06:35:00|15263.6|15262.1|15264.6|15263.1|15264.6|15263.1|15263.6|15261.8|6
1652855710000|2022-05-18 06:35:10|||||||||6
1652855720000|2022-05-18 06:35:20|15265.6||15265.6||15265.6||15264.6||3
1652855730000|2022-05-18 06:35:30|15265|15263.5|15263.6|15262.1|15265|15263.5|15262.6|15261.1|68
1652855740000|2022-05-18 06:35:40|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15
1652855750000|2022-05-18 06:35:50|||||||||40
1652855760000|2022-05-18 06:36:00|15263.6|15262.1|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|69
1652855770000|2022-05-18 06:36:10|15263.4|15261.9|15261.6|15259.1|15263.6|15262.1|15261.6|15259.1|24
1652855780000|2022-05-18 06:36:20|15260.6|15260.1|15261|15258.5|15261.1|15260.1|15260.6|15258.5|42
1652855790000|2022-05-18 06:36:30|15260.6|15258.1|15261.6|15260.1|15261.6|15260.1|15259.6|15257.8|27
1652855800000|2022-05-18 06:36:40|15261.9|15260.4|15262.6|15261.1|15263.6|15262.1|15261.6|15260.1|30
1652855810000|2022-05-18 06:36:50|15263.6|15262.1|15264.6|15263.1|15264.6|15263.1|15262.6|15261.1|84
1652855820000|2022-05-18 06:37:00|15265.6|15264.1|15265.6|15264.1|15265.6|15264.1|15264.6|15262.8|36
1652855830000|2022-05-18 06:37:10|15264.6|15263.1|15264.6|15263.1|15264.6|15263.1|15264.6|15263.1|3
1652855840000|2022-05-18 06:37:20|15263.6|15262.1|15264.6|15263.1|15264.6|15263.1|15263.6|15262.1|49
1652855850000|2022-05-18 06:37:30|||||||||30
1652855860000|2022-05-18 06:37:40|15265.4|15263.9|15265.6|15263.1|15265.6|15263.9|15264.6|15263.1|19
1652855870000|2022-05-18 06:37:50|15265.3|15263.8|15265.6|15263.1|15265.6|15264.1|15265|15263.1|2
1652855880000|2022-05-18 06:38:00|15266.3|15264.1|15266.6|15264.1|15267|15264.5|15266.3|15263.8|3
1652855890000|2022-05-18 06:38:10|15265.6||15266.6||15266.6||15265.6||2
1652855900000|2022-05-18 06:38:20||15265.1||15265.1||15265.1||15265.1|0
1652855910000|2022-05-18 06:38:30|15265.6|15264.1|15266.6|15264.1|15266.6|15264.1|15265.6|15264.1|4
1652855920000|2022-05-18 06:38:40|15266.3|15264.8|15268|15266.5|15268.4|15266.9|15266.3|15264.8|10
1652855930000|2022-05-18 06:38:50|15269|15267.5|15270|15268.5|15270|15268.5|15269|15267.5|4
1652855940000|2022-05-18 06:39:00|15269|15267.5|15270|15268.5|15270.4|15268.5|15269|15267.5|56
1652855950000|2022-05-18 06:39:10|15271|15269.5|15271|15269.5|15271.4|15269.5|15270|15268.5|178
1652855960000|2022-05-18 06:39:20|15272|15270.5|15272|15270.5|15273|15270.9|15272|15270.5|60
1652855970000|2022-05-18 06:39:30|15271|15268.5|15271|15269.5|15271.6|15269.5|15270|15268.5|52
1652855980000|2022-05-18 06:39:40|15272|15270.5|15273|15270.5|15273|15271.5|15272|15270.5|23
1652855990000|2022-05-18 06:39:50|15272.8|15271.5|15272|15270.5|15272.8|15271.5|15272|15270.5|168
1652856000000|2022-05-18 06:40:00|15273||15273||15273||15273||8
1652856010000|2022-05-18 06:40:10|15272.4|15270.9|15271|15269.5|15273|15271.5|15271|15269.5|68
1652856020000|2022-05-18 06:40:20|15271.8|15270.3|15272|15269.5|15272|15270.3|15271.8|15269.5|3
1652856030000|2022-05-18 06:40:30|15273|15270.5|15272|15269.5|15273|15271.1|15271.3|15269.5|11
1652856040000|2022-05-18 06:40:40|15271|15268.5|15270|15268.5|15272|15269.5|15270|15268|189
1652856050000|2022-05-18 06:40:50|15271|15269.5|15272|15269.5|15272|15270.1|15271|15269.5|17
1652856060000|2022-05-18 06:41:00||15270.5||15270.5||15270.5||15270.5|1
1652856070000|2022-05-18 06:41:10|15273|15271.5|15273|15271.5|15273|15271.5|15273|15271.5|6
1652856080000|2022-05-18 06:41:20|||||||||85
1652856090000|2022-05-18 06:41:30|15274|15272.5|15272|15269.5|15274.4|15272.5|15272|15269.5|21
1652856100000|2022-05-18 06:41:40|15271.4|15269.9|15270|15268.5|15271.4|15269.9|15270|15268.1|2
1652856110000|2022-05-18 06:41:50|15271||15271||15271||15271||14
1652856120000|2022-05-18 06:42:00|15270.6|15269.1|15270|15268.5|15271|15269.5|15270|15268.1|5
1652856140000|2022-05-18 06:42:20|15269|15267.5|15269|15267.5|15269|15267.5|15268|15266.5|19
1652856150000|2022-05-18 06:42:30|||||||||2
1652856160000|2022-05-18 06:42:40|||||||||16
1652856170000|2022-05-18 06:42:50|||||||||6
1652856180000|2022-05-18 06:43:00|15268|15266.5|15268|15266.5|15268|15266.5|15268|15266.5|36
1652856190000|2022-05-18 06:43:10|15267.8|15266.3|15268|15266.5|15268|15266.5|15266.6|15265.1|25
1652856200000|2022-05-18 06:43:20|15268.3|15266.8|15268.6|15267.1|15268.6|15267.1|15267.6|15266.1|45
1652856220000|2022-05-18 06:43:40|15269|15267.5|15270|15267.5|15270|15267.5|15269|15267.1|15
1652856230000|2022-05-18 06:43:50|15268.6|15267.1|15268.6|15267.1|15268.6|15267.1|15268.6|15267.1|1
1652856240000|2022-05-18 06:44:00|15270|15267.5|15270|15268.5|15270|15268.5|15270|15267.5|3
1652856250000|2022-05-18 06:44:10|15271|15269.5|15272|15270.5|15272|15270.5|15270|15268.5|45
1652856260000|2022-05-18 06:44:20|15270.6|15269.1|15271.6|15270.1|15271.6|15270.1|15270.6|15269.1|18
1652856270000|2022-05-18 06:44:30|15272|15270.5|15272|15270.5|15272|15270.5|15272|15270.5|0
1652856280000|2022-05-18 06:44:40|||||||||19
1652856290000|2022-05-18 06:44:50|15272.3|15270.8|15273|15271.5|15273|15271.5|15272.3|15270.8|31
1652856300000|2022-05-18 06:45:00|15272|15270.5|15272|15270.5|15272|15270.5|15272|15270.5|27
1652856310000|2022-05-18 06:45:10|||||||||5
1652856320000|2022-05-18 06:45:20|||||||||1
1652856330000|2022-05-18 06:45:30|||||||||3
1652856340000|2022-05-18 06:45:40|15271.3|15269.8|15270.6|15269.1|15271.3|15269.8|15270.6|15269.1|32
1652856350000|2022-05-18 06:45:50|15271|15268.5|15268.6|15267.1|15271|15268.5|15268.6|15267.1|126
1652856360000|2022-05-18 06:46:00|15270|15268.5|15268.6|15267.1|15270|15268.5|15268.1|15266.1|18
1652856370000|2022-05-18 06:46:10|15269.6|15267.5|15270.3|15267.8|15270.3|15268.1|15268.6|15267.1|63
1652856380000|2022-05-18 06:46:20|15270.6|15268.1|15270.6|15269.1|15270.6|15269.1|15270.3|15268.1|4
1652856390000|2022-05-18 06:46:30|15271.6|15269.6|15270.6|15269.1|15272|15270.5|15270.6|15269.1|29
1652856400000|2022-05-18 06:46:40|15271|15269.5|15272.6|15271.1|15273|15271.5|15271|15269.5|30
1652856410000|2022-05-18 06:46:50|15271.6|15270.1|15272|15270.5|15272|15270.5|15271.6|15270.1|100
1652856420000|2022-05-18 06:47:00|15271.3|15269.8|15272|15269.5|15272|15269.8|15270.6|15269.1|72
1652856430000|2022-05-18 06:47:10|15271.6|15270.1|15274|15272.5|15274|15272.5|15271.6|15270.1|74
1652856440000|2022-05-18 06:47:20|15272.6|15271.5|15272.6|15271.1|15272.6|15271.5|15272.6|15271.1|65
1652856450000|2022-05-18 06:47:30|15274.2|15272.7|15277|15275.5|15277.4|15275.5|15274.2|15272.7|619
1652856460000|2022-05-18 06:47:40|15278|15276.5|15277|15275.5|15278|15276.5|15277|15275.1|54
1652856470000|2022-05-18 06:47:50|15276.3|15274.8|15276|15274.5|15276.3|15274.8|15276|15274.5|76
1652856480000|2022-05-18 06:48:00|15277|15274.9|15277|15274.5|15277|15275.1|15276|15274.5|46
1652856490000|2022-05-18 06:48:10|15276|15275.5|15276|15274.5|15277|15275.5|15276|15274.5|14
1652856500000|2022-05-18 06:48:20|15276.6|15274.1|15277|15275.5|15277|15275.5|15276.6|15274.1|8
1652856510000|2022-05-18 06:48:30|15278|15276.5|15277|15275.5|15278|15276.5|15276.8|15275.3|76
1652856520000|2022-05-18 06:48:40|15277.4|15274.9|15275|15273.5|15277.4|15274.9|15274|15272.5|92
1652856530000|2022-05-18 06:48:50|15274.6|15272.1|15275|15272.5|15275|15272.9|15274|15272.1|27
1652856540000|2022-05-18 06:49:00|15274|15271.5|15270|15268.5|15274|15271.5|15270|15268.5|45
1652856550000|2022-05-18 06:49:10|15271.4|15268.9|15270|15268.5|15272|15270.5|15270|15268.5|159
1652856560000|2022-05-18 06:49:20|15269.6|15267.5|15271|15268.5|15271|15268.5|15269|15267.5|52
1652856570000|2022-05-18 06:49:30|15272|15269.5|15272|15270.5|15272|15270.5|15272|15269.5|10
1652856580000|2022-05-18 06:49:40|||||||||1
1652856590000|2022-05-18 06:49:50|||||||||22
1652856600000|2022-05-18 06:50:00|15273|15271.5|15272|15270.5|15273|15271.5|15272|15270.2|11
1652856610000|2022-05-18 06:50:10|15271|15269.5|15272|15270.5|15272|15270.5|15271|15269.5|24
1652856620000|2022-05-18 06:50:20|15273|15271.5|15273|15271.5|15273|15271.5|15273|15271.5|8
1652856630000|2022-05-18 06:50:30|15272|15270.5|15272|15270.5|15273|15270.9|15272|15270.5|12
1652856640000|2022-05-18 06:50:40|15273|15271.5|15272|15270.5|15273|15271.5|15271.7|15269.5|44
1652856650000|2022-05-18 06:50:50|||||||||30
1652856660000|2022-05-18 06:51:00|15271|15269.5|15272|15270.5|15273.4|15271.5|15271|15269.5|65
1652856670000|2022-05-18 06:51:10|15271.8|15270.3|15271|15268.5|15271.8|15270.3|15269|15267.5|286
1652856680000|2022-05-18 06:51:20|15270|15267.2|15269|15267.5|15270|15268.5|15268|15266.5|147
1652856690000|2022-05-18 06:51:30|15270|15268.5|15270|15268.5|15270|15268.5|15270|15268.5|9
1652856700000|2022-05-18 06:51:40|15271|15267.5|15267|15265.5|15271|15267.5|15267|15265.5|33
1652856710000|2022-05-18 06:51:50|15265.7|15264.2|15265.7|15263.2|15265.7|15264.2|15265.7|15263.2|67
1652856720000|2022-05-18 06:52:00|15267|15264.2|15267|15265.5|15268|15266.5|15267|15264.2|59
1652856730000|2022-05-18 06:52:10|15267.3|15265.8|15267|15265.5|15268|15266.5|15265.7|15264.2|117
1652856740000|2022-05-18 06:52:20|15268|15266.5|15270.3|15268.8|15271|15269.5|15268|15266.5|54
1652856750000|2022-05-18 06:52:30|15271|15269.5|15270|15268.5|15271|15269.5|15270|15268.5|2
1652856760000|2022-05-18 06:52:40|15271|15269.5|15271|15269.5|15271|15269.5|15270|15269.5|13
1652856770000|2022-05-18 06:52:50|15270|15268.5|15270|15268.5|15270|15269.5|15269|15267.5|98
1652856780000|2022-05-18 06:53:00|15269|15267.5|15271|15268.5|15271|15269.5|15269|15267.5|74
1652856790000|2022-05-18 06:53:10|15270.4|15269.5|15270|15268.5|15271|15269.5|15270|15268.2|69
1652856800000|2022-05-18 06:53:20|15271|15269.5|15270|15268.5|15271|15269.5|15270|15268.5|8
1652856810000|2022-05-18 06:53:30|||||||||10
1652856820000|2022-05-18 06:53:40|15269|15267.5|15269|15266.5|15269|15267.5|15268|15266.5|78
1652856830000|2022-05-18 06:53:50|15268|15267.5|15268|15266.5|15268|15267.5|15268|15265.5|14
1652856840000|2022-05-18 06:54:00|15269|15267.5|15270|15268.5|15270|15268.5|15269|15267.5|41
1652856850000|2022-05-18 06:54:10|||||||||3
1652856860000|2022-05-18 06:54:20|15271|15269.5|15271|15269.5|15272|15270.5|15271|15269.5|15
1652856870000|2022-05-18 06:54:30|15270|15268.5|15271|15269.5|15271|15269.5|15270|15268.5|109
1652856880000|2022-05-18 06:54:40|15272|15270.5|15272|15270.5|15272.4|15270.5|15272|15269.5|22
1652856890000|2022-05-18 06:54:50|15273|15269.5|15272|15270.5|15273|15270.8|15272|15269.5|60
1652856900000|2022-05-18 06:55:00|15273|15271.5|15273|15270.5|15273|15271.5|15272|15270.5|52
1652856910000|2022-05-18 06:55:10|15272.4|15271.5|15272.4|15270.9|15272.4|15271.5|15272.4|15270.5|1
1652856920000|2022-05-18 06:55:20|15272|15270.5|15271|15269.5|15272|15270.5|15271|15269.5|9
1652856930000|2022-05-18 06:55:30|15270|15268.5|15269|15267.5|15270|15268.5|15269|15267.2|37
1652856940000|2022-05-18 06:55:40|15270|15266.9|15269|15267.5|15270|15267.5|15268.4|15266.5|93
1652856950000|2022-05-18 06:55:50|15270||15269||15270||15269||0
1652856960000|2022-05-18 06:56:00|||||||||2
1652856970000|2022-05-18 06:56:10|15268.8|15267.3|15268|15266.5|15268.8|15267.3|15265.7|15264.2|158
1652856980000|2022-05-18 06:56:20|15267|15265.5|15267|15265.5|15267|15265.5|15265.7|15264.2|120
1652856990000|2022-05-18 06:56:30|15265.7|15264.2|15264.7|15263.2|15265.7|15264.2|15264.7|15263.2|55
1652857000000|2022-05-18 06:56:40|15265.4|15263.9|15267|15265.5|15267|15265.5|15265.4|15263.9|110
1652857010000|2022-05-18 06:56:50|15265.7|15264.2|15267|15265.5|15267|15265.5|15265.7|15264.2|14
1652857020000|2022-05-18 06:57:00|15265.7|15264.2|15267|15265.5|15267|15265.5|15265.7|15264.2|19
1652857030000|2022-05-18 06:57:10|15265.7|15264.2|15265.7|15264.2|15266|15264.5|15265.7|15264.2|4
1652857040000|2022-05-18 06:57:20|15266.7|15265.2|15267|15265.5|15268|15266.5|15266.7|15265.2|230
1652857050000|2022-05-18 06:57:30|15264.7|15263.2|15264.5|15262|15264.7|15263.2|15263.7|15262|192
1652857060000|2022-05-18 06:57:40|15264.9|15262.4|15263.9|15262.4|15264.9|15263.4|15263.9|15262|0
1652857070000|2022-05-18 06:57:50|15264.3|15262.8|15263.3|15261.8|15264.3|15262.8|15263.3|15261.8|68
1652857080000|2022-05-18 06:58:00|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|27
1652857090000|2022-05-18 06:58:10|15265.3|15263.8|15267|15265.5|15267|15265.5|15265.3|15263.4|58
1652857100000|2022-05-18 06:58:20|15265.7|15264.2|15264.3|15262.8|15265.7|15264.2|15264.3|15262.8|333
1652857110000|2022-05-18 06:58:30|15263.3|15261.8|15264.3|15262.8|15264.3|15262.8|15263.3|15261.8|47
1652857120000|2022-05-18 06:58:40|15264.9|15263.4|15265.3|15263.8|15265.3|15263.8|15264.9|15263.4|37
1652857130000|2022-05-18 06:58:50|15265.7|15264.2|15263.3|15261.8|15265.7|15264.2|15263.3|15261.8|34
1652857140000|2022-05-18 06:59:00|15263.9|15262.4|15267|15265.5|15267|15265.5|15263.9|15262.4|52
1652857150000|2022-05-18 06:59:10|15265.7|15264.2|15265.7|15264.2|15266|15264.5|15265.7|15264.2|15
1652857160000|2022-05-18 06:59:20|15264.7|15263.2|15262.3|15260.8|15264.7|15263.2|15262.3|15260.8|123
1652857170000|2022-05-18 06:59:30|15262.5|15261|15262.3|15260.8|15263.3|15261.8|15261.3|15259.8|111
1652857180000|2022-05-18 06:59:40|15261.3|15259.8|15258.3|15256.8|15261.3|15259.8|15258.3|15256.8|106
1652857190000|2022-05-18 06:59:50|15258.5|15257|15260.3|15258.8|15260.3|15258.8|15258.3|15256.8|96
1652857200000|2022-05-18 07:00:00|15261.3|15259.8|15263.7|15262.2|15265.7|15263.2|15260.3|15258.8|187
1652857210000|2022-05-18 07:00:10|15264.3|15262.8|15265.7|15264.2|15266|15264.2|15263.7|15262.2|212
1652857220000|2022-05-18 07:00:20|15267|15265.5|15269|15267.5|15270|15268.5|15267|15265.5|177
1652857230000|2022-05-18 07:00:30|15268|15266.5|15273|15271.5|15273|15271.5|15268|15266.5|117
1652857240000|2022-05-18 07:00:40|15272.3|15270.8|15272|15270.5|15273|15271.5|15271.7|15269.2|79
1652857250000|2022-05-18 07:00:50|15272.4|15269.9|15272|15270.5|15272.4|15270.5|15271|15269.5|70
1652857260000|2022-05-18 07:01:00|15273|15271.5|15274|15272.5|15275|15273.5|15273|15271.5|177
1652857270000|2022-05-18 07:01:10|15275|15272.2|15275|15273.5|15275|15273.5|15274|15272.2|52
1652857280000|2022-05-18 07:01:20|15274.8|15273.3|15276|15274.5|15276|15274.5|15274|15272.5|56
1652857290000|2022-05-18 07:01:30|15277.4|15275.9|15279.4|15276.9|15279.4|15276.9|15277.4|15275.9|130
1652857300000|2022-05-18 07:01:40|15279|15277.5|15280.4|15278.9|15280.4|15278.9|15279|15277.5|30
1652857310000|2022-05-18 07:01:50|15281.4|15277.9|15283.8|15281.3|15284.2|15282.3|15281.4|15277.9|107
1652857320000|2022-05-18 07:02:00|15282.4|15282.3|15282.4|15280.9|15285.2|15283.3|15282|15279.9|193
1652857330000|2022-05-18 07:02:10|15283.8|15282.3|15282.4|15280.9|15284.8|15283.3|15282.4|15280.9|127
1652857340000|2022-05-18 07:02:20|15282.8|15281.3|15285.8|15283.3|15285.8|15284.3|15281.4|15279.5|184
1652857350000|2022-05-18 07:02:30|15284.8|15284.3|15285.8|15284.3|15286.8|15285.3|15284.8|15283.3|33
1652857360000|2022-05-18 07:02:40|15284.8|15283.3|15284.8|15283.3|15285.8|15284.3|15282.4|15280.9|96
1652857370000|2022-05-18 07:02:50|15285.8|15284.3|15288.8|15287.3|15288.8|15287.3|15285.8|15284.3|355
1652857380000|2022-05-18 07:03:00|15289.8|15288.3|15287.8|15285.3|15290.8|15288.3|15287.4|15285.3|171
1652857390000|2022-05-18 07:03:10|15287.4|15285.9|15287.8|15285.3|15289.2|15287.3|15285.8|15284.3|92
1652857400000|2022-05-18 07:03:20|15288.8|15286.3|15286.8|15285.3|15288.8|15287.3|15286.8|15285.3|51
1652857410000|2022-05-18 07:03:30|15287.8|15285.7|15288.4|15285.9|15289.8|15288.3|15287.4|15285.3|73
1652857420000|2022-05-18 07:03:40|15288.8|15286.3|15288.8|15287.3|15290.8|15288.7|15288.4|15286.3|95
1652857430000|2022-05-18 07:03:50|15289.4|15286.9|15286.8|15285.3|15289.8|15288.3|15286.8|15285.3|43
1652857440000|2022-05-18 07:04:00|15287.8|15286.3|15284.8|15283.3|15288.2|15286.3|15284.8|15283.3|134
1652857450000|2022-05-18 07:04:10|15285.8|15283.9|15284.8|15283.3|15286.8|15285.3|15284.8|15283.3|62
1652857460000|2022-05-18 07:04:20|15285.8|15283.9|15282.4|15280.9|15285.8|15284.3|15282.4|15280.9|143
1652857470000|2022-05-18 07:04:30|15282.8|15281.3|15283.8|15282.3|15284.8|15283.3|15282.4|15280.9|81
1652857480000|2022-05-18 07:04:40|15284.8|15283.3|15288.8|15287.3|15288.8|15287.3|15284.8|15283.3|40
1652857490000|2022-05-18 07:04:50|15288.4|15286.3|15289.8|15288.3|15290.6|15289.1|15288.4|15286.3|88
1652857500000|2022-05-18 07:05:00|15288.8|15287.3|15288.8|15287.3|15289.8|15288.3|15286.8|15285.3|149
1652857510000|2022-05-18 07:05:10|15288.6|15287.1|15288.8|15287.3|15289.8|15288.3|15287.8|15286.3|179
1652857520000|2022-05-18 07:05:20|15289.8|15288.3|15289.8|15288.3|15289.8|15288.3|15287.8|15286.3|53
1652857530000|2022-05-18 07:05:30|15290.4|15288.9|15289.8|15288.3|15290.8|15289.3|15289.8|15288.3|141
1652857540000|2022-05-18 07:05:40|15290.4|15287.9|15290.8|15289.3|15290.8|15289.3|15289.8|15287.9|66
1652857550000|2022-05-18 07:05:50|15291.8|15289.7|15291.8|15290.3|15292.8|15291.3|15291.8|15289.7|75
1652857560000|2022-05-18 07:06:00|15290.8|15289.3|15289.8|15288.3|15291.8|15289.3|15288.8|15287.3|165
1652857570000|2022-05-18 07:06:10|15290.8|15289.3|15292.8|15291.3|15292.8|15291.3|15290.8|15289.3|64
1652857580000|2022-05-18 07:06:20|15291.8|15290.3|15292.8|15291.3|15294.2|15292.7|15291.8|15290.3|83
1652857590000|2022-05-18 07:06:30|15294.2|15291.7|15294.2|15292.7|15295.2|15293.7|15293.8|15291.7|169
1652857600000|2022-05-18 07:06:40|15295.2|15292.3|15291.8|15290.3|15295.6|15293.1|15289.8|15288.3|174
1652857610000|2022-05-18 07:06:50|15292.2|15290.7|15293.2|15291.7|15294.2|15292.7|15292.2|15290.3|77
1652857620000|2022-05-18 07:07:00|15292.2|15290.7|15288.8|15287.3|15292.2|15290.7|15287.8|15286.3|127
1652857630000|2022-05-18 07:07:10|15289.8|15288.3|15288.8|15286.3|15289.8|15288.3|15287.8|15286.3|53
1652857640000|2022-05-18 07:07:20|15287.8|15286.7|15286.8|15285.3|15288.8|15287.3|15286.8|15285.3|40
1652857650000|2022-05-18 07:07:30|15287.8|15286.3|15286.8|15285.3|15287.8|15286.3|15286.8|15284.9|50
1652857660000|2022-05-18 07:07:40|15287.6|15284.3|15288.8|15287.3|15288.8|15287.3|15286.8|15284.3|70
1652857670000|2022-05-18 07:07:50|15287.8|15286.3|15287.8|15285.3|15289.8|15288.3|15287.8|15285.3|98
1652857680000|2022-05-18 07:08:00|15288.2|15285.7|15286.8|15285.3|15288.8|15287.3|15285.8|15284.3|67
1652857690000|2022-05-18 07:08:10|15287.8|15286.3|15289.8|15287.3|15291.6|15289.3|15287.8|15286.3|167
1652857700000|2022-05-18 07:08:20|15290.8|15288.3|15293.2|15291.7|15293.6|15291.7|15290.8|15288.3|157
1652857710000|2022-05-18 07:08:30|15292.2|15290.7|15290.2|15288.7|15293.2|15291.7|15289.2|15287.7|143
1652857720000|2022-05-18 07:08:40|15288.2|15286.7|15287.8|15286.3|15288.2|15286.7|15286.8|15285.3|209
1652857730000|2022-05-18 07:08:50|15286.8|15285.3|15285.8|15284.3|15286.8|15285.3|15284.8|15283.3|99
1652857740000|2022-05-18 07:09:00|15286.4|15283.9|15284.8|15283.3|15286.8|15285.3|15283.8|15282.3|236
1652857750000|2022-05-18 07:09:10|15285.2|15282.7|15284.8|15283.3|15285.2|15283.3|15283.8|15282.3|10
1652857760000|2022-05-18 07:09:20|15285.8|15284.3|15286.8|15285.3|15286.8|15285.3|15284.8|15283.3|34
1652857770000|2022-05-18 07:09:30|15285.8|15284.3|15286.8|15285.3|15286.8|15285.3|15284.8|15282.9|80
1652857780000|2022-05-18 07:09:40|15285.8|15284.3|15287.8|15285.3|15287.8|15285.3|15285.8|15284.3|30
1652857790000|2022-05-18 07:09:50|15287.4|15284.9|15293.2|15291.7|15293.6|15291.7|15287|15284.9|55
1652857800000|2022-05-18 07:10:00|15293|15291.5|15294.2|15292.7|15294.6|15292.9|15292.2|15290.7|120
1652857810000|2022-05-18 07:10:10|15293.2|15291.7|15290.2|15288.7|15293.2|15291.7|15290.2|15288.7|111
1652857820000|2022-05-18 07:10:20|15289.8|15288.3|15288.4|15285.9|15291.2|15289.7|15287.8|15285.9|87
1652857830000|2022-05-18 07:10:30|15288.8|15286.3|15283.8|15282.3|15289.8|15288.3|15282.4|15280.9|347
1652857840000|2022-05-18 07:10:40|15284.8|15283.3|15285.8|15284.3|15285.8|15284.3|15283.8|15282.3|141
1652857850000|2022-05-18 07:10:50|15286.8|15285.3|15285.8|15283.3|15286.8|15285.3|15283.8|15282.3|61
1652857860000|2022-05-18 07:11:00|15284.8|15284.3|15285.8|15284.3|15286.2|15284.3|15284.8|15283.3|171
1652857870000|2022-05-18 07:11:10|15286.8|15283.3|15285.8|15284.3|15286.8|15284.3|15284.8|15283.3|212
1652857880000|2022-05-18 07:11:20|15284.8|15283.3|15283.8|15282.3|15284.8|15283.3|15282.4|15280.9|206
1652857890000|2022-05-18 07:11:30|15283.4|15281.9|15281.4|15279.9|15283.4|15281.9|15281.4|15279.9|261
1652857900000|2022-05-18 07:11:40|15282.4|15280.9|15280.4|15278.9|15282.8|15280.9|15280.4|15278.9|92
1652857910000|2022-05-18 07:11:50|15281.4|15279.9|15282.4|15280.9|15282.4|15280.9|15281.4|15279.9|67
1652857920000|2022-05-18 07:12:00|15283.4|15279.9|15283.8|15282.3|15284.2|15282.3|15281.4|15279.5|36
1652857930000|2022-05-18 07:12:10|15284.8|15283.3|15283.8|15282.3|15284.8|15283.3|15283.8|15282.3|5
1652857940000|2022-05-18 07:12:20|15284.8|15283.3|15287.8|15285.3|15287.8|15286.3|15284.8|15283.3|99
1652857950000|2022-05-18 07:12:30|15287.2|15285.7|15285.8|15283.3|15287.2|15285.7|15285.8|15283.3|6
1652857960000|2022-05-18 07:12:40|15285.6|15284.3|15281.4|15279.9|15285.6|15284.3|15281.4|15279.9|93
1652857970000|2022-05-18 07:12:50|15282.4|15280.5|15279.4|15277.9|15282.8|15280.9|15279.4|15277.9|28
1652857980000|2022-05-18 07:13:00|15280|15278.5|15279.4|15277.9|15281.8|15279.9|15279.4|15277.9|111
1652857990000|2022-05-18 07:13:10|15280.4|15277.7|15279.4|15277.9|15280.4|15277.9|15278.4|15276.5|90
1652858000000|2022-05-18 07:13:20|15278.4|15276.9|15280.4|15278.9|15281|15278.9|15278.4|15276.9|70
1652858010000|2022-05-18 07:13:30|15279.4|15277.9|15278.4|15276.9|15280.4|15278.9|15278.4|15276.9|27
1652858020000|2022-05-18 07:13:40|15279.4|15277.5|15280.4|15278.9|15281.4|15279.3|15279|15277.5|31
1652858030000|2022-05-18 07:13:50|15281.8|15279.3|15283.8|15282.3|15283.8|15282.3|15281.4|15278.9|28
1652858040000|2022-05-18 07:14:00|15282.4|15280.9|15282.4|15280.9|15283.8|15282.3|15282.4|15280.9|34
1652858050000|2022-05-18 07:14:10|15283|15280.5|15284.4|15281.9|15284.8|15283.3|15283|15280.5|63
1652858060000|2022-05-18 07:14:20|15284.8|15282.9|15285.2|15282.7|15285.2|15283.3|15283.8|15282.3|78
1652858070000|2022-05-18 07:14:30|15284.8|15282.3|15283.8|15282.3|15285.4|15283.3|15283.8|15282.3|62
1652858080000|2022-05-18 07:14:40|15284.8|15283.3|15283.8|15282.3|15285.2|15283.3|15283.8|15282.3|56
1652858090000|2022-05-18 07:14:50|15282.4|15280.9|15280.4|15278.9|15282.4|15280.9|15280.4|15278.9|45
1652858100000|2022-05-18 07:15:00|15281|15278.5|15279.4|15277.9|15281.4|15279.9|15279.4|15277.9|55
1652858110000|2022-05-18 07:15:10|15280.4|15278.9|15281.4|15278.9|15281.4|15279.9|15280.4|15278.9|29
1652858120000|2022-05-18 07:15:20|15280.4|15279.9|15279.4|15277.9|15282.4|15280.9|15279.4|15277.9|53
1652858130000|2022-05-18 07:15:30|15280.4|15278.5|15281.4|15279.9|15281.4|15279.9|15280|15278.5|77
1652858140000|2022-05-18 07:15:40|15282.4|15280.9|15282.4|15280.9|15283.8|15281.7|15281.4|15279.9|120
1652858150000|2022-05-18 07:15:50|15283.8|15282.3|15281.4|15279.9|15283.8|15282.3|15281.4|15279.9|33
1652858160000|2022-05-18 07:16:00|15282.4|15280.9|15282.4|15280.9|15282.4|15280.9|15281.4|15279.9|129
1652858170000|2022-05-18 07:16:10|15281.4|15279.9|15281.4|15279.9|15281.4|15279.9|15280.4|15278.5|49
1652858180000|2022-05-18 07:16:20|15281.8|15280.3|15281.4|15279.9|15281.8|15280.3|15281.4|15279.9|31
1652858190000|2022-05-18 07:16:30|15282.4|15278.9|15281.4|15279.9|15284.2|15281.7|15281.4|15278.9|87
1652858200000|2022-05-18 07:16:40|15281.2|15279.7|15281|15278.5|15281.4|15279.9|15280.4|15278.5|38
1652858210000|2022-05-18 07:16:50|15281.4|15278.9|15283.8|15282.3|15283.8|15282.3|15281.4|15278.9|21
1652858220000|2022-05-18 07:17:00|15284.6|15283.1|15285.8|15284.3|15287.8|15286.3|15284.6|15283.1|140
1652858230000|2022-05-18 07:17:10|15286.8|15284.7|15288.8|15287.3|15289|15287.5|15285.8|15283.9|36
1652858240000|2022-05-18 07:17:20|15289.2|15286.7|15290.8|15289.3|15290.8|15289.3|15288.8|15286.7|101
1652858250000|2022-05-18 07:17:30|15291.2|15289.7|15291.2|15289.7|15291.2|15289.7|15290.2|15288.7|33
1652858260000|2022-05-18 07:17:40|15290.2|15288.7|15288.4|15286.9|15290.2|15288.7|15286.4|15284.5|111
1652858270000|2022-05-18 07:17:50|15287.4|15285.9|15288.4|15286.9|15288.4|15286.9|15287.4|15285.9|90
1652858280000|2022-05-18 07:18:00|15287.4|15285.9|15286.4|15284.9|15288.4|15286.9|15286.4|15284.9|157
1652858290000|2022-05-18 07:18:10|15285.4|15283.9|15284.4|15282.9|15286.4|15284.9|15284.4|15282.9|27
1652858300000|2022-05-18 07:18:20|15285.4|15283.3|15283.4|15281.9|15285.4|15283.3|15283.4|15281.9|36
1652858310000|2022-05-18 07:18:30|15282.4|15280.9|15280.4|15278.9|15282.4|15280.9|15280.4|15278.9|52
1652858320000|2022-05-18 07:18:40|15281.4|15279.9|15280.4|15278.9|15281.4|15279.9|15280.4|15278.9|28
1652858330000|2022-05-18 07:18:50|15281.4|15279.9|15282.4|15280.9|15282.4|15280.9|15281.4|15279.9|23
1652858340000|2022-05-18 07:19:00|15283.4|15281.9|15282.4|15280.9|15284.4|15281.9|15282.4|15280.9|196
1652858350000|2022-05-18 07:19:10|15283.4|15281.5|15283.4|15280.9|15283.4|15281.5|15283|15280.9|130
1652858360000|2022-05-18 07:19:20|15282.4|15281.9|15282.4|15280.9|15282.8|15281.9|15282.4|15280.9|3
1652858370000|2022-05-18 07:19:30|15283.4|15281.9|15281.4|15279.9|15284.4|15282.9|15281.4|15279.9|96
1652858380000|2022-05-18 07:19:40|15280|15278.5|15278.4|15276.9|15281.4|15279.9|15278.4|15276.9|182
1652858390000|2022-05-18 07:19:50|15279.4|15276.5|15278.4|15276.9|15279.4|15277.9|15278.4|15276.5|41
1652858400000|2022-05-18 07:20:00|15279.4|15277.9|15278.4|15276.9|15279.4|15277.9|15278.4|15276.5|22
1652858410000|2022-05-18 07:20:10|15279.4|15277.3|15279.4|15276.9|15279.4|15277.3|15278.4|15276.5|1
1652858420000|2022-05-18 07:20:20|15279|15277.5|15280.8|15279.3|15281.4|15279.9|15279|15277.5|26
1652858430000|2022-05-18 07:20:30|15281.4|15279.9|15280.4|15278.9|15282.4|15280.5|15280.4|15278.9|77
1652858440000|2022-05-18 07:20:40|15279.4|15277.9|15278.4|15276.9|15279.4|15277.9|15277.4|15275.9|27
1652858450000|2022-05-18 07:20:50|15277.4|15275.9|15279.4|15277.9|15279.8|15277.9|15277.4|15275.9|40
1652858460000|2022-05-18 07:21:00|15279.2|15277.7|15277.4|15275.9|15279.8|15277.9|15277.4|15275.5|117
1652858470000|2022-05-18 07:21:10|15278|15275.5|15277.4|15275.9|15278.7|15277.2|15277.4|15275.5|44
1652858480000|2022-05-18 07:21:20|15277.8|15276.3|15278.4|15276.9|15280.4|15278.9|15277.8|15275.9|162
1652858490000|2022-05-18 07:21:30|15279.4|15277.9|15280.4|15278.9|15281.4|15279.9|15279.4|15277.9|107
1652858500000|2022-05-18 07:21:40|15278.4|15276.9|15278.4|15276.9|15278.4|15276.9|15278.4|15276.9|28
1652858510000|2022-05-18 07:21:50|15279.4|15277.9|15279.4|15277.9|15280.4|15278.3|15279.4|15277.5|19
1652858520000|2022-05-18 07:22:00|15280.4|15277.5|15278.4|15276.9|15280.4|15277.5|15277.4|15275.9|42
1652858530000|2022-05-18 07:22:10|15277.4|15275.9|15277.4|15275.9|15278.8|15276.9|15277.4|15275.9|15
1652858540000|2022-05-18 07:22:20|15276.4|15274.9|15277.4|15275.9|15277.4|15275.9|15276.4|15274.9|39
1652858550000|2022-05-18 07:22:30|15277.8|15274.9|15276.4|15274.9|15277.8|15275.9|15276.4|15274.5|89
1652858560000|2022-05-18 07:22:40|15277.4|15273.9|15275.4|15273.9|15277.4|15273.9|15274.4|15272.5|119
1652858570000|2022-05-18 07:22:50|15276.4|15274.9|15276.4|15274.9|15277.4|15275.9|15275.4|15273.5|36
1652858580000|2022-05-18 07:23:00|15275.4|15273.9|15273.4|15271.9|15276.4|15274.9|15273.4|15271.9|123
1652858590000|2022-05-18 07:23:10|15272.4|15270.9|15273.4|15271.9|15274.8|15272.9|15272.4|15270.9|154
1652858600000|2022-05-18 07:23:20|15273.8|15272.3|15273.4|15271.9|15274.4|15272.9|15273.4|15271.9|37
1652858610000|2022-05-18 07:23:30|15272.4|15270.9|15272.4|15270.9|15273.8|15271.9|15272.4|15270.9|31
1652858620000|2022-05-18 07:23:40|||||||||5
1652858630000|2022-05-18 07:23:50|15273.4|15271.9|15273.4|15271.9|15274.4|15272.9|15273.4|15271.9|18
1652858640000|2022-05-18 07:24:00|15274.4|15272.9|15273.4|15271.9|15274.4|15272.9|15273.4|15271.9|62
1652858650000|2022-05-18 07:24:10|15273.7|15272.2|15273.8|15272.3|15274.4|15272.9|15273.7|15271.9|102
1652858660000|2022-05-18 07:24:20|15273.4|15271.9|15274.4|15272.9|15274.8|15272.9|15273.4|15271.9|16
1652858670000|2022-05-18 07:24:30|||||||||2
1652858680000|2022-05-18 07:24:40|15274.8|15272.3|15272.4|15270.9|15274.8|15272.3|15272.4|15270.9|142
1652858690000|2022-05-18 07:24:50|15273.4|15271.9|15269|15266.5|15273.4|15271.9|15268|15266.5|214
1652858700000|2022-05-18 07:25:00|15268|15266.9|15265.7|15264.2|15269.4|15267.9|15264.7|15263.2|468
1652858710000|2022-05-18 07:25:10|15266|15264.5|15267|15264.5|15267|15265.5|15265.7|15264.2|132
1652858720000|2022-05-18 07:25:20|15266.4|15264.9|15264.7|15262.2|15267|15264.9|15263.7|15262.2|368
1652858730000|2022-05-18 07:25:30|15265|15263.2|15268|15266.5|15268|15266.5|15265|15263.2|42
1652858740000|2022-05-18 07:25:40|15267|15265.5|15267|15264.5|15268|15265.9|15266|15264.2|88
1652858750000|2022-05-18 07:25:50|15266|15264|15266|15264.5|15266.5|15264.5|15265|15263.5|61
1652858760000|2022-05-18 07:26:00|15267|15265.5|15269|15266.5|15269|15266.9|15266|15264.5|92
1652858770000|2022-05-18 07:26:10|15268.4|15266.9|15269|15267.5|15269|15267.5|15268|15266.5|34
1652858780000|2022-05-18 07:26:20|15268|15266.5|15269|15267.5|15269|15267.5|15268|15266.2|70
1652858790000|2022-05-18 07:26:30|15268|15266.5|15269|15266.5|15269|15267.5|15268|15266.2|41
1652858800000|2022-05-18 07:26:40|15268.7|15267.2|15268|15266.5|15268.7|15267.2|15268|15266.5|7
1652858810000|2022-05-18 07:26:50|15269|15267.5|15266|15264.5|15269|15267.5|15266|15264.5|71
1652858820000|2022-05-18 07:27:00|15266.7|15264.2|15267|15264.5|15267.4|15265.5|15266|15264.2|23
1652858830000|2022-05-18 07:27:10|15266||15266||15266||15266||63
1652858840000|2022-05-18 07:27:20|15267|15265.5|15268|15266.5|15268|15266.5|15266.7|15264.5|64
1652858850000|2022-05-18 07:27:30|15269|15267.5|15269|15266.5|15269|15267.5|15268|15266.5|140
1652858860000|2022-05-18 07:27:40|15270|15267.5|15271|15269.5|15271|15269.5|15270|15267.5|24
1652858870000|2022-05-18 07:27:50|15272|15270.5|15273|15271.5|15274|15272.5|15272|15270.5|80
1652858880000|2022-05-18 07:28:00|15272.3|15270.8|15273|15271.5|15274|15272.5|15272|15270.5|67
1652858890000|2022-05-18 07:28:10|15274|15272.5|15274|15272.5|15274|15272.5|15274|15272.5|111
1652858900000|2022-05-18 07:28:20|15273.4|15271.5|15274|15271.5|15275.4|15273.5|15273|15271.5|43
1652858910000|2022-05-18 07:28:30|15273.4|15271.9|15275|15272.5|15275.2|15273.2|15273|15271.5|21
1652858920000|2022-05-18 07:28:40|15274|15273.5|15275|15273.5|15276|15273.5|15274|15272.5|137
1652858930000|2022-05-18 07:28:50|15275.3|15273.8|15275|15273.5|15276|15274.5|15275|15273.5|48
1652858940000|2022-05-18 07:29:00|15276|15274.5|15275|15273.5|15276|15274.5|15275|15273.5|49
1652858950000|2022-05-18 07:29:10|15276|15274.5|15277.4|15275.9|15277.4|15275.9|15276|15274.5|54
1652858960000|2022-05-18 07:29:20|15279.4|15277.9|15278.4|15276.9|15279.8|15277.9|15278.4|15276.9|50
1652858970000|2022-05-18 07:29:30|15279.4|15277.9|15278.4|15276.9|15279.4|15277.9|15278.4|15276.9|259
1652858980000|2022-05-18 07:29:40|15279.4|15277.5|15280|15277.5|15280.4|15278.9|15279|15277.5|135
1652858990000|2022-05-18 07:29:50|15280.4|15278.9|15279.4|15277.9|15280.4|15278.9|15278.4|15276.9|113
1652859000000|2022-05-18 07:30:00|15278.8|15277.3|15278.4|15275.9|15278.8|15277.3|15277.4|15275.9|83
1652859010000|2022-05-18 07:30:10|15278.1|15276.6|15279.4|15276.9|15279.8|15277.9|15277.4|15275.9|204
1652859020000|2022-05-18 07:30:20|15280.4|15277.9|15280.4|15278.9|15280.4|15278.9|15280.4|15277.9|63
1652859030000|2022-05-18 07:30:30|15280.8|15279.3|15284.4|15282.9|15284.8|15282.9|15280.8|15279.3|335
1652859040000|2022-05-18 07:30:40|15284.8|15282.3|15282.4|15280.9|15284.8|15282.9|15282.4|15279.9|52
1652859050000|2022-05-18 07:30:50|15283.4|15281.9|15282.4|15280.9|15283.8|15281.9|15282.4|15280.9|381
1652859060000|2022-05-18 07:31:00|15281.4|15279.9|15280.4|15278.9|15281.8|15279.9|15280.4|15278.9|112
1652859070000|2022-05-18 07:31:10|15281.1|15278.6|15280.4|15278.9|15281.1|15279.3|15279.4|15277.9|126
1652859080000|2022-05-18 07:31:20|15281.4|15279.9|15281.4|15279.9|15282.8|15280.9|15281.4|15279.3|170
1652859090000|2022-05-18 07:31:30|15280.8|15278.9|15280.4|15278.9|15280.8|15279.3|15279.4|15277.9|171
1652859100000|2022-05-18 07:31:40|15279.8|15277.9|15280.4|15278.9|15281.8|15279.9|15279.8|15277.9|87
1652859110000|2022-05-18 07:31:50|15281.4|15279.9|15282.4|15280.9|15282.4|15280.9|15281.4|15279.9|132
1652859120000|2022-05-18 07:32:00|15282.7|15281.2|15283.4|15281.9|15283.4|15281.9|15281.4|15279.9|100
1652859130000|2022-05-18 07:32:10|15283.1|15280.9|15283.4|15280.9|15284.4|15282.9|15282.4|15280.9|157
1652859140000|2022-05-18 07:32:20|15282.8|15281.3|15283.4|15281.9|15284.8|15282.9|15282.8|15280.6|121
1652859150000|2022-05-18 07:32:30|15282.4|15280.9|15282.4|15280.9|15282.4|15280.9|15281.4|15279.9|38
1652859160000|2022-05-18 07:32:40|15283.4|15281.9|15283.4|15281.9|15283.4|15281.9|15282.4|15280.9|145
1652859170000|2022-05-18 07:32:50|15283.1|15280.6|15284.4|15282.9|15284.4|15282.9|15282.4|15280.6|80
1652859180000|2022-05-18 07:33:00|15283.4|15281.9|15284.4|15282.9|15284.4|15282.9|15283.4|15281.9|38
1652859190000|2022-05-18 07:33:10|15285.2|15283.7|15287.4|15284.9|15287.4|15284.9|15285.2|15282.9|226
1652859200000|2022-05-18 07:33:20|15286.4|15283.9|15277.4|15275.9|15286.4|15284.9|15277.4|15274.9|149
1652859210000|2022-05-18 07:33:30|15276.4|15274.9|15274.4|15272.9|15276.4|15274.9|15274.4|15272.9|239
1652859220000|2022-05-18 07:33:40|15275.4|15273.9|15274.4|15272.9|15275.4|15273.9|15274.4|15272.9|84
1652859230000|2022-05-18 07:33:50|15275.4|15273.9|15275.4|15273.9|15276.2|15274.7|15274.4|15272.9|103
1652859240000|2022-05-18 07:34:00|15276.2|15274.7|15278.4|15276.9|15279.4|15277.9|15274.4|15272.9|1009
1652859250000|2022-05-18 07:34:10|15277.4|15275.9|15276.4|15274.9|15277.4|15275.9|15275.4|15273.9|304
1652859260000|2022-05-18 07:34:20|15277.4|15275.9|15277.4|15275.9|15278.8|15276.9|15277.4|15275.9|284
1652859270000|2022-05-18 07:34:30|15277.1|15275.6|15277.4|15275.9|15278.8|15276.9|15277.1|15275.6|174
1652859280000|2022-05-18 07:34:40|15276.4|15273.9|15274.4|15272.9|15276.4|15274.9|15274.4|15272.9|71
1652859290000|2022-05-18 07:34:50|15275.4|15273.9|15270.4|15268.9|15275.4|15273.9|15270.4|15268.9|83
1652859300000|2022-05-18 07:35:00|15271.4|15269.9|15272.4|15270.9|15272.4|15270.9|15271.4|15269.9|154
1652859310000|2022-05-18 07:35:10|15271.4|15269.9|15270.4|15268.9|15271.4|15269.9|15269.4|15267.9|231
1652859320000|2022-05-18 07:35:20|15271.4|15269.9|15268.4|15266.9|15271.4|15269.9|15268.4|15266.9|83
1652859330000|2022-05-18 07:35:30|15270.1|15267.6|15270.4|15268.9|15271.4|15269.9|15269.4|15267.6|59
1652859340000|2022-05-18 07:35:40|15270.2|15268.7|15271.4|15269.9|15271.8|15269.9|15269.4|15267.9|129
1652859350000|2022-05-18 07:35:50|15270.4|15268.9|15269.4|15266.9|15271.4|15269.9|15268.4|15266.9|61
1652859360000|2022-05-18 07:36:00|15269.1|15266.6|15272.4|15270.9|15272.4|15270.9|15268.4|15266.6|110
1652859370000|2022-05-18 07:36:10|15273.4|15271.9|15270.4|15268.9|15273.4|15271.9|15270.4|15268.9|134
1652859380000|2022-05-18 07:36:20|15271.4|15269.9|15271.4|15268.9|15271.4|15269.9|15270.4|15268.6|81
1652859390000|2022-05-18 07:36:30|15270.4|15269.9|15269.4|15267.9|15271.4|15269.9|15269.4|15267.9|102
1652859400000|2022-05-18 07:36:40|15269.1|15266.9|15269.4|15267.9|15269.4|15267.9|15269.1|15266.9|19
1652859410000|2022-05-18 07:36:50|15270.4|15268.9|15268.4|15266.9|15270.4|15268.9|15267.4|15265.9|173
1652859420000|2022-05-18 07:37:00|15266.4|15264.9|15269.7|15268.2|15269.7|15268.2|15265.4|15263.9|471
1652859430000|2022-05-18 07:37:10|15269.4|15267.9|15268.4|15266.9|15269.4|15267.9|15267.4|15265.9|176
1652859440000|2022-05-18 07:37:20|15267.7|15266.2|15269.4|15266.9|15269.4|15266.9|15267.4|15265.9|35
1652859450000|2022-05-18 07:37:30|15268.4|15265.9|15268.4|15266.9|15268.4|15266.9|15267.4|15265.9|58
1652859460000|2022-05-18 07:37:40|15267.4|15265.9|15268.4|15266.9|15268.4|15266.9|15267.4|15265.9|36
1652859470000|2022-05-18 07:37:50|15267.8|15265.9|15273.4|15271.9|15273.4|15271.9|15267.4|15265.9|116
1652859480000|2022-05-18 07:38:00|15273.1|15271.6|15274.4|15272.9|15274.4|15272.9|15272.4|15270.9|52
1652859490000|2022-05-18 07:38:10|15273.4|15271.9|15273.4|15271.9|15273.4|15271.9|15272.4|15270.9|199
1652859500000|2022-05-18 07:38:20|15274.1|15271.6|15273.4|15271.9|15274.4|15272.9|15273.4|15271.6|43
1652859510000|2022-05-18 07:38:30|15272.4|15270.9|15273.4|15271.9|15273.4|15271.9|15272.4|15270.9|57
1652859520000|2022-05-18 07:38:40|15273.2|15271.7|15271.4|15269.9|15273.4|15271.7|15270.4|15268.9|1737
1652859530000|2022-05-18 07:38:50|15272.4|15270.9|15269.2|15267.7|15272.4|15270.9|15265.4|15263.9|479
1652859540000|2022-05-18 07:39:00|15268.4|15266.9|15262.7|15261.2|15269.4|15267.9|15261.7|15259.8|660
1652859550000|2022-05-18 07:39:10|15262.9|15261.4|15252.7|15251.2|15263.7|15262.2|15252.7|15251.2|766
1652859560000|2022-05-18 07:39:20|15253.3|15251.8|15254.7|15253.2|15258.7|15257.2|15253.3|15251.8|330
1652859570000|2022-05-18 07:39:30|15253.7|15252.2|15252.7|15251.2|15253.7|15252.2|15251.7|15250.2|161
1652859580000|2022-05-18 07:39:40|15253.7|15250.2|15253.7|15252.2|15255.7|15254.2|15251.1|15249.6|514
1652859590000|2022-05-18 07:39:50|15254.3|15252.8|15253.7|15252.2|15255.7|15253.2|15251.1|15249.6|343
1652859600000|2022-05-18 07:40:00|15253.3|15251.2|15251.7|15250.2|15253.7|15252.2|15251.1|15249.6|619
1652859610000|2022-05-18 07:40:10|15253.1|15250.6|15256.7|15255.2|15256.7|15255.2|15251.7|15250.2|267
1652859620000|2022-05-18 07:40:20|15255.7|15254.2|15254.7|15253.2|15256.7|15255.2|15252.7|15251.2|221
1652859630000|2022-05-18 07:40:30|15255.7|15254.2|15258.7|15257.2|15258.7|15257.2|15254.7|15253.2|183
1652859640000|2022-05-18 07:40:40|15257.7|15256.2|15257.1|15254.6|15258.7|15257.2|15255.7|15254.2|140
1652859650000|2022-05-18 07:40:50|15256.7|15255.2|15255.7|15254.2|15256.7|15255.2|15255.7|15254.2|75
1652859660000|2022-05-18 07:41:00|15256.7|15255.2|15255.7|15254.2|15257.1|15255.2|15254.7|15253.2|340
1652859670000|2022-05-18 07:41:10|15256.7|15255.2|15257.7|15256.2|15258.7|15257.2|15256.7|15254.8|113
1652859680000|2022-05-18 07:41:20|15256.7|15255.2|15257.7|15256.2|15258.1|15256.2|15256.7|15255.2|313
1652859690000|2022-05-18 07:41:30|15258.3|15255.8|15258.7|15257.2|15260.7|15259.2|15257.7|15255.8|137
1652859700000|2022-05-18 07:41:40|15259.7|15258.2|15258.7|15257.2|15259.7|15258.2|15257.7|15256.2|95
1652859710000|2022-05-18 07:41:50|15258.9|15257.4|15258.7|15257.2|15259.7|15258.2|15257.7|15256.2|388
1652859720000|2022-05-18 07:42:00|15257.7|15256.2|15257.7|15256.2|15258.7|15257.2|15257.7|15256.2|144
1652859730000|2022-05-18 07:42:10|15258.7|15257.2|15258.7|15257.2|15259.7|15258.2|15257.7|15255.8|201
1652859740000|2022-05-18 07:42:20|15258.4|15256.9|15259.7|15258.2|15259.7|15258.2|15257.7|15256.2|143
1652859750000|2022-05-18 07:42:30|15259.9|15258.4|15261.7|15260.2|15262.7|15261.2|15259.9|15258.4|195
1652859760000|2022-05-18 07:42:40|15262.7|15261.2|15265.1|15263.6|15265.1|15263.6|15262.7|15261.2|272
1652859770000|2022-05-18 07:42:50|15264.1|15262.6|15263.1|15261.6|15265.1|15262.6|15263.1|15261.6|215
1652859780000|2022-05-18 07:43:00|15264.1|15262.6|15264.1|15262.6|15266.4|15264.9|15264.1|15262.6|52
1652859790000|2022-05-18 07:43:10|15263.1|15261.6|15265.1|15262.6|15265.1|15262.6|15262.7|15260.6|246
1652859800000|2022-05-18 07:43:20|15266.1|15263.6|15266.4|15264.9|15266.8|15264.9|15265.1|15263.6|84
1652859810000|2022-05-18 07:43:30|15267.4|15264.6|15267.4|15264.9|15267.4|15265.9|15266.4|15264.6|68
1652859820000|2022-05-18 07:43:40|15266.8|15265.3|15265.1|15263.6|15266.8|15265.3|15265.1|15263.6|161
1652859830000|2022-05-18 07:43:50|15264.8|15263.3|15265.1|15262.6|15265.1|15263.6|15264.1|15262.6|87
1652859840000|2022-05-18 07:44:00|15264.4|15262.9|15265.1|15263.6|15266.4|15264.9|15264.4|15262.6|53
1652859850000|2022-05-18 07:44:10|15264.4|15262.6|15264.1|15262.6|15265.1|15263.6|15264.1|15262.6|111
1652859860000|2022-05-18 07:44:20|15263.1|15261.6|15263.1|15261.6|15264.1|15262.6|15262.1|15260.6|42
1652859870000|2022-05-18 07:44:30|15264.1|15262.6|15264.1|15262.6|15265.4|15263.6|15263.1|15261.6|91
1652859880000|2022-05-18 07:44:40|15264.7|15262.2|15265.1|15263.6|15266.1|15264.6|15264.1|15262.2|57
1652859890000|2022-05-18 07:44:50||15262.6||15263.6||15263.6||15262.6|126
1652859900000|2022-05-18 07:45:00|15264.1|15262.6|15265.1|15263.6|15265.4|15263.9|15264.1|15262.6|24
1652859910000|2022-05-18 07:45:10|15264.1|15262.6|15264.1|15262.6|15264.1|15262.6|15264.1|15262.6|10
1652859920000|2022-05-18 07:45:20|15263.1|15261.6|15264.1|15262.6|15264.1|15262.6|15263.1|15261.6|80
1652859930000|2022-05-18 07:45:30|15265.1|15263.6|15265.4|15263.9|15265.4|15263.9|15265.1|15263.6|37
1652859940000|2022-05-18 07:45:40|15264.4|15262.9|15265.4|15263.9|15265.4|15263.9|15263.1|15261.6|194
1652859950000|2022-05-18 07:45:50|15264.4|15262.9|15263.1|15261.6|15264.4|15262.9|15263.1|15261.2|149
1652859960000|2022-05-18 07:46:00|15264.1|15262.6|15263.1|15261.6|15264.1|15262.6|15263.1|15261.6|37
1652859970000|2022-05-18 07:46:10|15264.1|15262.6|15264.1|15262.6|15265.1|15263.6|15263.1|15261.6|144
1652859980000|2022-05-18 07:46:20|15263.1|15261.6|15265.1|15263.6|15265.1|15263.6|15263.1|15261.6|109
1652859990000|2022-05-18 07:46:30|15265.8|15264.3|15265.1|15263.6|15265.8|15264.3|15265.1|15263.6|74
1652860000000|2022-05-18 07:46:40|15264.1|15262.6|15263.1|15261.6|15264.1|15262.6|15263.1|15261.6|135
1652860010000|2022-05-18 07:46:50|15264.4|15261.9|15264.4|15261.9|15264.4|15262.6|15262.1|15260.6|218
1652860020000|2022-05-18 07:47:00|15263.1|15261.6|15263.7|15261.2|15265.1|15262.6|15263.1|15261.2|100
1652860030000|2022-05-18 07:47:10|15264.1|15261.6|15263.1|15261.6|15264.4|15262.6|15262.1|15260.2|81
1652860040000|2022-05-18 07:47:20|15264.1|15262.6|15264.1|15262.6|15264.1|15262.6|15263.1|15262.6|21
1652860050000|2022-05-18 07:47:30|15265.1|15262.9|15264.1|15262.6|15265.1|15263.6|15264.1|15262.6|106
1652860060000|2022-05-18 07:47:40|15263.8|15262.3|15264.1|15262.6|15264.1|15262.6|15263.7|15261.6|75
1652860070000|2022-05-18 07:47:50|15265.1|15263.6|15265.1|15262.6|15265.1|15263.6|15264.1|15262.2|89
1652860080000|2022-05-18 07:48:00|15264.1|15261.6|15264.1|15261.6|15264.1|15261.9|15263.1|15261.2|45
1652860090000|2022-05-18 07:48:10|15263.1|15260.6|15261.1|15259.6|15263.1|15260.6|15259.7|15258.2|116
1652860100000|2022-05-18 07:48:20|||||||||18
1652860110000|2022-05-18 07:48:30|15262.1|15260.6|15264.1|15261.6|15264.1|15262.6|15262.1|15260.6|129
1652860120000|2022-05-18 07:48:40|15263.7|15261.2|15263.1|15261.6|15264.1|15262.6|15263.1|15261.2|33
1652860130000|2022-05-18 07:48:50|15264.1|15262.6|15263.1|15261.6|15264.1|15262.6|15263.1|15261.6|33
1652860140000|2022-05-18 07:49:00|15264.1|15262.6|15263.1|15261.6|15264.4|15262.6|15263.1|15261.6|111
1652860150000|2022-05-18 07:49:10|15262.7|15260.6|15263.1|15260.6|15263.1|15261.2|15262.7|15260.6|9
1652860160000|2022-05-18 07:49:20|15264.1|15261.6|15263.8|15262.3|15264.1|15262.6|15263.1|15261.6|44
1652860170000|2022-05-18 07:49:30|15263.1|15261.6|15263.1|15261.6|15264.1|15262.6|15263.1|15261.6|157
1652860180000|2022-05-18 07:49:40|15264.1|15262.6|15265.1|15263.6|15265.1|15263.6|15264.1|15262.6|53
1652860190000|2022-05-18 07:49:50|15264.8|15263.3|15263.1|15261.6|15264.8|15263.3|15263.1|15261.6|42
1652860200000|2022-05-18 07:50:00|15263.3|15261.8|15263.1|15261.6|15264.1|15261.8|15262.1|15260.6|111
1652860210000|2022-05-18 07:50:10|||||||||1
1652860220000|2022-05-18 07:50:20|15264.1|15262.6|15265.1|15263.6|15266.1|15263.9|15264.1|15262.6|71
1652860230000|2022-05-18 07:50:30|15265.4|15263.9|15270.4|15268.9|15270.4|15268.9|15265.1|15263.6|110
1652860240000|2022-05-18 07:50:40|15271.1|15269.6|15270.4|15268.9|15272.4|15270.9|15270.4|15268.9|135
1652860250000|2022-05-18 07:50:50|15271.4|15269.9|15272.4|15270.9|15272.4|15270.9|15271.4|15269.9|34
1652860260000|2022-05-18 07:51:00|15273.4|15271.9|15275.4|15273.9|15275.4|15273.9|15273.4|15271.9|225
1652860270000|2022-05-18 07:51:10|15276.4|15272.9|15276.4|15274.9|15277.4|15275.9|15275.4|15272.9|112
1652860280000|2022-05-18 07:51:20|15277.4|15275.9|15278.4|15276.9|15280.4|15277.9|15277.4|15275.9|86
1652860290000|2022-05-18 07:51:30|15279.4|15276.7|15277.4|15275.9|15279.4|15276.7|15277.4|15275.9|61
1652860300000|2022-05-18 07:51:40|15276.4|15274.9|15279.4|15276.9|15280.4|15278.7|15276.4|15274.9|130
1652860310000|2022-05-18 07:51:50|15279.1|15277.6|15277.8|15276.3|15279.6|15277.6|15276.4|15274.9|402
1652860320000|2022-05-18 07:52:00|15277.4|15275.9|15279.4|15276.9|15279.4|15277.3|15277.4|15275.9|73
1652860330000|2022-05-18 07:52:10|15278.4|15275.9|15278.4|15276.9|15278.4|15276.9|15277.4|15275.6|38
1652860340000|2022-05-18 07:52:20|15277.7|15276.2|15276.4|15274.9|15278.4|15276.9|15276.4|15274.9|86
1652860350000|2022-05-18 07:52:30|15276.2|15274.7|15276.4|15274.9|15277.4|15275.9|15275.4|15273.9|51
1652860360000|2022-05-18 07:52:40|15277.4|15275.9|15278.4|15275.9|15278.4|15276.9|15277.4|15275.9|145
1652860370000|2022-05-18 07:52:50|15279.4|15276.9|15277.9|15276.4|15279.4|15276.9|15277.4|15275.9|130
1652860380000|2022-05-18 07:53:00|15277.4|15275.9|15277.4|15275.9|15277.4|15275.9|15275.4|15273.9|96
1652860390000|2022-05-18 07:53:10|15278.4|15276.9|15280.1|15278.6|15280.4|15278.9|15277.4|15275.9|107
1652860400000|2022-05-18 07:53:20|15280.8|15278.3|15279.4|15276.9|15280.8|15278.9|15277.4|15275.9|174
1652860410000|2022-05-18 07:53:30|15279.8|15277.9|15279.4|15277.9|15279.8|15277.9|15278.4|15276.6|60
1652860420000|2022-05-18 07:53:40|15280.4|15278.9|15280.4|15278.9|15280.4|15278.9|15280.4|15278.9|242
1652860430000|2022-05-18 07:53:50|15279.4|15277.9|15279.4|15277.9|15279.4|15277.9|15279.4|15276.9|113
1652860440000|2022-05-18 07:54:00||15276.9||15277.9||15277.9||15276.9|116
1652860450000|2022-05-18 07:54:10|15278.4|15276.9|15281.8|15279.3|15281.8|15279.9|15278.4|15276.9|57
1652860460000|2022-05-18 07:54:20|15282.2|15280.3|15283.2|15281.7|15283.2|15281.7|15282.2|15280.3|64
1652860470000|2022-05-18 07:54:30|15282.2|15280.7|15282.2|15280.7|15283.2|15281.7|15281.8|15280.3|186
1652860480000|2022-05-18 07:54:40|15283|15281.5|15283.2|15281.7|15284.2|15282.7|15283|15281.5|87
1652860490000|2022-05-18 07:54:50|15282.2|15280.7|15282.2|15280.7|15283.2|15281.7|15281.8|15280.3|237
1652860500000|2022-05-18 07:55:00|15283.2|15281.7|15279.8|15278.3|15283.2|15281.7|15279.8|15278.3|91
1652860510000|2022-05-18 07:55:10|15280.2|15278.7|15280.8|15279.3|15282.2|15280.7|15279.8|15278.3|75
1652860520000|2022-05-18 07:55:20|15281.2|15279.7|15280.8|15278.3|15281.8|15279.7|15280.8|15278.3|54
1652860530000|2022-05-18 07:55:30|15281.2|15279.3|15280.8|15279.3|15281.2|15279.3|15280.8|15278.3|40
1652860540000|2022-05-18 07:55:40|15282.2|15280.7|15282.2|15280.7|15282.2|15280.7|15280.8|15279.3|207
1652860550000|2022-05-18 07:55:50|15281.4|15279.9|15279.8|15278.3|15281.4|15279.9|15278.8|15277.3|215
1652860560000|2022-05-18 07:56:00|15280.2|15278.7|15282.2|15280.7|15283.2|15281.7|15280.2|15278.7|93
1652860570000|2022-05-18 07:56:10|15282.4|15280.9|15283.2|15281.7|15283.2|15281.7|15282.2|15280.7|104
1652860580000|2022-05-18 07:56:20|15282.2|15280.7|15280.8|15279.3|15282.2|15280.7|15280.8|15279.3|92
1652860590000|2022-05-18 07:56:30|15279.8|15278.3|15279.8|15278.3|15279.8|15278.3|15279.8|15278.3|9
1652860600000|2022-05-18 07:56:40|15279.1|15277.6|15278.8|15277.3|15281.2|15279.3|15278.8|15277.3|66
1652860610000|2022-05-18 07:56:50|15279.8|15278.3|15280.8|15279.3|15280.8|15279.3|15279.8|15278.3|10
1652860620000|2022-05-18 07:57:00|15279.8|15278.3|15278.8|15277.3|15279.8|15278.3|15277.8|15275.9|72
1652860630000|2022-05-18 07:57:10|15279.8|15278.3|15278.8|15277.3|15279.8|15278.3|15278.8|15277.3|32
1652860640000|2022-05-18 07:57:20|15277.8|15276.3|15277.8|15275.3|15278.8|15277.3|15276.4|15274.9|89
1652860650000|2022-05-18 07:57:30|15277.2|15275.7|15277.8|15276.3|15279.8|15277.3|15276.4|15274.9|38
1652860660000|2022-05-18 07:57:40|15276.4|15274.9|15275.4|15273.9|15276.8|15274.9|15275.4|15273.9|21
1652860670000|2022-05-18 07:57:50|15274.4|15272.9|15276.4|15274.9|15276.4|15274.9|15274.4|15272.9|31
1652860680000|2022-05-18 07:58:00|15277.4|15273.9|15278.4|15276.9|15278.4|15276.9|15276.4|15273.9|16
1652860690000|2022-05-18 07:58:10|15277.4|15275.9|15276.4|15274.9|15277.4|15275.9|15276.4|15274.9|29
1652860700000|2022-05-18 07:58:20|15275.4|15273.9|15275.4|15273.9|15276.4|15274.9|15275.4|15273.9|17
1652860710000|2022-05-18 07:58:30|15274.4|15272.9|15274.4|15272.9|15275.4|15273.9|15274.4|15272.9|98
1652860720000|2022-05-18 07:58:40|15275.4|15273.9|15275.4|15273.9|15275.4|15273.9|15275.4|15273.9|46
1652860730000|2022-05-18 07:58:50|15276.8|15274.3|15277.4|15275.9|15278.1|15276.5|15276.4|15274.3|68
1652860740000|2022-05-18 07:59:00|15276.4|15274.9|15277.4|15275.9|15277.4|15275.9|15276.4|15274.9|15
1652860750000|2022-05-18 07:59:10|15278.4|15276.9|15277.4|15275.9|15278.4|15276.9|15277.4|15275.9|15
1652860760000|2022-05-18 07:59:20|15275.4|15273.9|15274.4|15272.9|15275.4|15273.9|15274.4|15272.9|88
1652860770000|2022-05-18 07:59:30|15275.4|15273.9|15274.4|15272.9|15275.4|15273.9|15274.4|15272.9|92
1652860780000|2022-05-18 07:59:40|15275.4||15274.4||15275.4||15274.4||25
1652860790000|2022-05-18 07:59:50|15275.4|15273.9|15275.4|15273.9|15276.4|15274.9|15275.4|15273.9|94
1652860800000|2022-05-18 08:00:00|15275.8|15273.3|15273.4|15271.9|15275.8|15273.3|15273.4|15271.6|93
1652860810000|2022-05-18 08:00:10|15272.4|15270.9|15270.4|15268.9|15272.4|15270.9|15270.4|15268.9|142
1652860820000|2022-05-18 08:00:20|15271.1|15269.6|15270.4|15268.9|15271.1|15269.6|15269.4|15267.9|166
1652860830000|2022-05-18 08:00:30|15270.8|15269.3|15270.4|15268.9|15270.8|15269.3|15270.4|15268.9|44
1652860840000|2022-05-18 08:00:40|15269.4|15267.9|15270.4|15268.9|15270.4|15268.9|15269.4|15267.9|42
1652860850000|2022-05-18 08:00:50|15271.4|15269.9|15271.4|15269.9|15272.4|15270.9|15271.4|15269.9|88
1652860860000|2022-05-18 08:01:00|15272.4|15270.9|15271.4|15269.9|15273.4|15271.9|15271.4|15269.9|9
1652860870000|2022-05-18 08:01:10|15272.2|15270.7|15273.4|15271.9|15273.4|15271.9|15272.2|15270.7|86
1652860880000|2022-05-18 08:01:20|15272.7|15271.2|15272.4|15270.9|15273.4|15271.2|15272.4|15270.9|210
1652860890000|2022-05-18 08:01:30|15271.4|15269.9|15270.4|15268.9|15271.4|15269.9|15268.4|15266.9|530
1652860900000|2022-05-18 08:01:40|15270.8|15268.3|15271.4|15269.9|15271.4|15269.9|15269.4|15267.9|87
1652860910000|2022-05-18 08:01:50|15272.4|15270.9|15271.4|15269.9|15272.4|15270.9|15270.4|15268.9|122
1652860920000|2022-05-18 08:02:00|15270.4|15268.9|15271.4|15269.9|15271.4|15269.9|15270.4|15267.9|240
1652860930000|2022-05-18 08:02:10|15272.4|15270.9|15273.4|15271.9|15273.4|15271.9|15272.4|15270.9|20
1652860940000|2022-05-18 08:02:20|15272.8|15270.9|15272.4|15270.9|15273.4|15271.9|15271.4|15269.9|49
1652860950000|2022-05-18 08:02:30|15273.1|15270.6|15275.4|15273.9|15275.4|15273.9|15272.4|15270.6|160
1652860960000|2022-05-18 08:02:40|15276.4|15274.9|15277.8|15276.3|15279.8|15278.3|15276.4|15274.9|365
1652860970000|2022-05-18 08:02:50|15277.4|15275.9|15277.4|15275.9|15277.4|15275.9|15276.4|15274.9|181
1652860980000|2022-05-18 08:03:00|15276.4|15274.9|15276.4|15274.9|15276.4|15274.9|15275.4|15273.9|72
1652860990000|2022-05-18 08:03:10|15277.4|15275.9|15276.4|15274.9|15277.4|15275.9|15276.4|15274.6|47
1652861000000|2022-05-18 08:03:20|15277.4|15275.9|15276.4|15274.9|15277.4|15275.9|15276.4|15274.9|20
1652861010000|2022-05-18 08:03:30|15277.4|15275.9|15276.4|15274.9|15277.4|15275.9|15276.4|15274.9|35
1652861020000|2022-05-18 08:03:40|15275.4|15273.9|15275.4|15272.9|15275.4|15273.9|15274.4|15272.9|31
1652861030000|2022-05-18 08:03:50|15275.1|15272.6|15276.4|15274.9|15277.4|15275.9|15274.4|15272.6|108
1652861040000|2022-05-18 08:04:00|15275.4|15273.9|15276.4|15274.9|15276.4|15274.9|15275.4|15273.6|230
1652861050000|2022-05-18 08:04:10|15275.4|15273.9|15275.4|15273.9|15275.7|15274.2|15275.4|15273.9|88
1652861060000|2022-05-18 08:04:20|15274.4|15272.9|15274.4|15272.9|15275.4|15273.9|15274.4|15272.6|197
1652861070000|2022-05-18 08:04:30|15274.1|15272.6|15275.4|15273.9|15275.8|15273.9|15273.4|15271.9|362
1652861080000|2022-05-18 08:04:40|15275.1|15273.6|15274.4|15272.9|15275.8|15273.9|15274.4|15272.6|62
1652861090000|2022-05-18 08:04:50|||||||||4
1652861100000|2022-05-18 08:05:00|15275.4|15273.9|15274.4|15272.9|15275.4|15273.9|15273.7|15272.2|155
1652861110000|2022-05-18 08:05:10|15275.4|15273.3|15275.4|15272.9|15275.4|15273.9|15274.8|15272.9|49
1652861120000|2022-05-18 08:05:20|15275.1|15273.6|15274.4|15272.9|15275.8|15273.9|15274.4|15272.9|39
1652861130000|2022-05-18 08:05:30|15275.4|15273.9|15278.4|15276.9|15278.4|15276.9|15275.4|15273.9|134
1652861140000|2022-05-18 08:05:40|15277.4|15275.9|15276.4|15274.9|15277.4|15275.9|15276.4|15274.9|139
1652861150000|2022-05-18 08:05:50|15275.4|15273.9|15275.4|15273.9|15275.4|15273.9|15274.4|15272.9|391
1652861160000|2022-05-18 08:06:00|15274.4|15272.9|15274.4|15272.9|15274.4|15272.9|15274.4|15272.9|46
1652861170000|2022-05-18 08:06:10|15273.7|15272.2|15275.4|15273.9|15275.4|15273.9|15273.7|15272.2|37
1652861180000|2022-05-18 08:06:20|15274.4|15272.9|15276.4|15274.9|15276.4|15274.9|15274.4|15272.9|104
1652861190000|2022-05-18 08:06:30|15277.4|15275.9|15278.1|15276.6|15278.4|15276.6|15277.4|15275.9|76
1652861200000|2022-05-18 08:06:40|15278.4|15276.9|15280.4|15277.9|15280.4|15278.9|15277.4|15275.6|71
1652861210000|2022-05-18 08:06:50|15279.4|15277.4|15278.4|15276.9|15280.4|15278.9|15278.4|15276.9|91
1652861220000|2022-05-18 08:07:00|15278.8|15277.3|15280.4|15277.9|15280.4|15277.9|15278.8|15276.9|56
1652861230000|2022-05-18 08:07:10|15279.4|15278.9|15282.2|15280.7|15282.2|15280.7|15278.4|15276.9|134
1652861240000|2022-05-18 08:07:20|15283.2|15281.7|15278.8|15277.3|15283.2|15281.7|15278.8|15277.3|399
1652861250000|2022-05-18 08:07:30|15277.8|15276.3|15277.4|15275.9|15278.8|15277.3|15276.4|15274.9|133
1652861260000|2022-05-18 08:07:40|15278.4|15276.9|15275.4|15272.9|15278.8|15276.9|15274.4|15272.9|177
1652861270000|2022-05-18 08:07:50|15274.7|15273.9|15273.4|15271.9|15275.4|15273.9|15273.4|15271.9|79
1652861280000|2022-05-18 08:08:00|15272.7|15271.2|15271.4|15268.9|15273.8|15271.9|15270.4|15268.9|320
1652861290000|2022-05-18 08:08:10|15270.4|15267.9|15268.4|15265.9|15270.4|15267.9|15267.4|15265.6|189
1652861300000|2022-05-18 08:08:20|15269.2|15266.9|15270.4|15268.9|15270.4|15268.9|15269.2|15266.9|348
1652861310000|2022-05-18 08:08:30|15270.1|15268.6|15268.4|15265.9|15270.1|15268.6|15267.4|15264.9|154
1652861320000|2022-05-18 08:08:40|15269.4|15266.9|15267.4|15265.9|15269.4|15267.9|15267.2|15265.7|267
1652861330000|2022-05-18 08:08:50|15266.4|15264.9|15269.4|15267.9|15269.4|15267.9|15266.4|15264.9|183
1652861340000|2022-05-18 08:09:00|15270.4|15268.9|15270.4|15268.9|15271.4|15269.9|15269.4|15267.6|55
1652861350000|2022-05-18 08:09:10|15271.4|15269.9|15271.5|15269|15271.5|15270|15270.5|15268.6|28
1652861360000|2022-05-18 08:09:20|15270.5||15270.5||15270.5||15270.5||41
1652861370000|2022-05-18 08:09:30|15271.1|15268.6|15272.5|15271|15273.5|15272|15270.5|15268.6|280
1652861380000|2022-05-18 08:09:40|15271.5|15270|15273.5|15272|15273.5|15272|15271.5|15270|387
1652861390000|2022-05-18 08:09:50|15272.5|15271|15274.5|15272|15274.5|15273|15272.5|15271|661
1652861400000|2022-05-18 08:10:00|15273.5|15273|15275.5|15274|15275.5|15274|15272.5|15271|217
1652861410000|2022-05-18 08:10:10|15274.7|15273.2|15277.5|15276|15277.5|15276|15274.5|15273|121
1652861420000|2022-05-18 08:10:20|15276.5|15275|15276.5|15275|15279.8|15278.3|15276.5|15275|142
1652861430000|2022-05-18 08:10:30|15278.5|15277|15280.8|15279.3|15280.8|15279.3|15277.5|15276|329
1652861440000|2022-05-18 08:10:40|15280.5|15279|15277.5|15276|15280.5|15279|15277.5|15276|54
1652861450000|2022-05-18 08:10:50|15278.5|15277|15282.2|15280.7|15282.2|15280.7|15277.5|15276|155
1652861460000|2022-05-18 08:11:00|15283.2|15281.7|15281.2|15279.7|15283.2|15281.7|15281.2|15279.7|105
1652861470000|2022-05-18 08:11:10|15280.5|15279|15284.2|15282.7|15285.2|15283.7|15279.5|15278|438
1652861480000|2022-05-18 08:11:20|15285.2|15283.7|15284.2|15282.7|15285.2|15283.7|15284.2|15282.3|98
1652861490000|2022-05-18 08:11:30|15283.2|15281.7|15282.2|15280.7|15283.6|15281.7|15282.2|15280.7|95
1652861500000|2022-05-18 08:11:40|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|90
1652861510000|2022-05-18 08:11:50|15282.8|15280.3|15283.2|15281.7|15283.2|15281.7|15282.8|15280.3|60
1652861520000|2022-05-18 08:12:00|15284.2|15282.7|15284.2|15282.7|15284.2|15282.7|15284.2|15281.7|12
1652861530000|2022-05-18 08:12:10|15285.2|15283.7|15284.2|15282.7|15285.2|15283.7|15284.2|15282.7|180
1652861540000|2022-05-18 08:12:20|15285.2|15283.7|15284.2|15282.7|15285.2|15283.7|15284.2|15282.7|14
1652861550000|2022-05-18 08:12:30|15284|15282.5|15280.8|15279.3|15284|15282.5|15280.8|15279.3|132
1652861560000|2022-05-18 08:12:40|15283.2|15280.7|15284.2|15282.7|15284.2|15282.7|15283.2|15280.7|45
1652861570000|2022-05-18 08:12:50|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|15282.2|15280.7|281
1652861580000|2022-05-18 08:13:00|15282.2|15280.7|15286.2|15284.7|15286.2|15284.7|15282.2|15280.3|231
1652861590000|2022-05-18 08:13:10|15287.2|15285.7|15287.2|15285.7|15288.2|15286.7|15286.2|15284.7|346
1652861600000|2022-05-18 08:13:20|15286.2|15284.7|15286.2|15284.7|15287.2|15285.7|15286.2|15284.7|69
1652861610000|2022-05-18 08:13:30|15285.2|15283.7|15287.2|15285.7|15288.2|15286.7|15285.2|15283.7|292
1652861620000|2022-05-18 08:13:40|15287.8|15285.3|15288.2|15286.7|15289.2|15287.7|15287.8|15285.3|291
1652861630000|2022-05-18 08:13:50|15289.2|15287.7|15293.2|15291.7|15294|15292.5|15289.2|15287.7|97
1652861640000|2022-05-18 08:14:00|15292.2|15290.7|15291.2|15289.7|15292.2|15290.7|15291.2|15289.7|65
1652861650000|2022-05-18 08:14:10|15292.2|15290.7|15292.2|15290.7|15292.2|15290.7|15292.2|15290.7|88
1652861660000|2022-05-18 08:14:20|15293.2|15291.7|15293.2|15291.7|15294.2|15292.7|15293.2|15290.7|98
1652861670000|2022-05-18 08:14:30|15294|15292.5|15294.2|15292.7|15294.2|15292.7|15292.2|15290.7|215
1652861680000|2022-05-18 08:14:40|15293.2|15291.7|15295.2|15293.7|15295.2|15293.7|15293.2|15291.7|119
1652861690000|2022-05-18 08:14:50|15294.8|15293.3|15295.2|15293.7|15295.2|15293.7|15293.2|15291.7|96
1652861700000|2022-05-18 08:15:00|15297|15295.5|15295.6|15294.1|15297|15295.5|15295.2|15293.7|217
1652861710000|2022-05-18 08:15:10|15295.2|15292.7|15293.2|15291.7|15295.6|15293.1|15293.2|15291.7|112
1652861720000|2022-05-18 08:15:20|15292.2|15290.7|15293.2|15291.7|15294.2|15292.7|15292.2|15290.7|73
1652861730000|2022-05-18 08:15:30|15292.2|15290.7|15290.2|15288.7|15292.2|15291.7|15290.2|15288.7|387
1652861740000|2022-05-18 08:15:40|15289.2|15287.7|15293.2|15291.7|15293.2|15291.7|15289.2|15287.3|119
1652861750000|2022-05-18 08:15:50|15294.2|15292.7|15294.2|15292.7|15295.6|15294.1|15293.2|15291.7|664
1652861760000|2022-05-18 08:16:00|15295.2|15293.7|15295.6|15294.1|15295.6|15294.1|15294.2|15293.7|107
1652861770000|2022-05-18 08:16:10|15295.4|15293.9|15294.2|15292.7|15295.6|15293.9|15293.2|15291.7|152
1652861780000|2022-05-18 08:16:20|15293.2|15291.7|15293.2|15291.7|15294.2|15292.7|15292.2|15290.3|303
1652861790000|2022-05-18 08:16:30|15293|15291.5|15293.2|15291.7|15294.2|15292.7|15291.2|15289.7|327
1652861800000|2022-05-18 08:16:40|15293|15291.5|15293.2|15291.7|15293.6|15291.7|15292.2|15290.7|154
1652861810000|2022-05-18 08:16:50|15292.2|15290.7|15291.2|15289.7|15292.2|15290.7|15291.2|15289.7|131
1652861820000|2022-05-18 08:17:00|15290.2|15288.7|15288.2|15286.7|15290.2|15288.7|15288.2|15286.7|291
1652861830000|2022-05-18 08:17:10|15287.2|15285.7|15286.2|15284.7|15287.2|15285.7|15285.2|15283.7|547
1652861840000|2022-05-18 08:17:20|15285.8|15283.7|15286.2|15284.7|15286.2|15284.7|15285.8|15283.7|21
1652861850000|2022-05-18 08:17:30|15287.2|15285.7|15287.2|15285.7|15288.2|15286.1|15287.2|15285.3|75
1652861860000|2022-05-18 08:17:40|15288.2|15286.7|15289.2|15287.7|15289.2|15287.7|15288.2|15286.7|64
1652861870000|2022-05-18 08:17:50|15288.2|15286.7|15289.2|15286.7|15289.2|15287.7|15288.2|15286.7|102
1652861880000|2022-05-18 08:18:00|15290.2|15287.7|15288.2|15286.7|15290.2|15288.7|15288.2|15286.7|36
1652861890000|2022-05-18 08:18:10|15289.2|15287.7|15288.2|15286.7|15289.2|15287.7|15288.2|15286.7|82
1652861900000|2022-05-18 08:18:20|15289.2|15287.3|15290.2|15288.7|15290.6|15288.7|15288.8|15287.3|145
1652861910000|2022-05-18 08:18:30|15291.2|15289.7|15293.2|15291.7|15293.2|15291.7|15291.2|15289.7|138
1652861920000|2022-05-18 08:18:40|15292.2|15290.7|15292.2|15290.7|15292.2|15290.7|15292.2|15290.7|7
1652861930000|2022-05-18 08:18:50|15291.2|15289.7|15292.2|15290.7|15293.2|15291.1|15291.2|15289.7|50
1652861940000|2022-05-18 08:19:00|15291.2|15289.7|15290.2|15288.7|15291.2|15289.7|15290.2|15288.7|47
1652861950000|2022-05-18 08:19:10|15289.2|15287.7|15288.2|15285.7|15289.2|15287.7|15287.2|15285.7|630
1652861960000|2022-05-18 08:19:20|15287.8|15286.3|15291.2|15289.7|15291.2|15289.7|15287.8|15286.3|89
1652861970000|2022-05-18 08:19:30|15292.2|15290.7|15294.2|15292.7|15294.2|15292.7|15292.2|15290.7|296
1652861980000|2022-05-18 08:19:40|15295.2|15293.7|15295.2|15293.7|15297|15295.5|15295.2|15293.1|101
1652861990000|2022-05-18 08:19:50|15294.2|15292.7|15292.2|15290.7|15294.6|15292.7|15291.2|15289.7|168
1652862000000|2022-05-18 08:20:00|15291.2|15289.7|15291.2|15289.7|15292.2|15289.7|15291.2|15289.7|28
1652862010000|2022-05-18 08:20:10|15292.2|15290.7|15292.2|15290.7|15293.2|15291.7|15292.2|15290.7|57
1652862020000|2022-05-18 08:20:20|15293.2|15291.7|15292.2|15290.7|15293.2|15291.7|15292.2|15290.7|196
1652862030000|2022-05-18 08:20:30|15293.2|15291.7|15293.2|15291.7|15293.2|15291.7|15293.2|15291.7|203
1652862040000|2022-05-18 08:20:40|||||||||1
1652862050000|2022-05-18 08:20:50|15294.2|15292.7|15295.2|15293.7|15295.6|15294.1|15294.2|15292.7|34
1652862060000|2022-05-18 08:21:00|15294.2|15292.7|15291.2|15288.7|15294.2|15292.7|15290.2|15288.7|84
1652862070000|2022-05-18 08:21:10|15290.6|15289.1|15289.2|15287.7|15291.2|15289.7|15289.2|15287.7|193
1652862080000|2022-05-18 08:21:20|15290.2|15288.7|15290.2|15287.7|15290.2|15288.7|15290.2|15287.7|101
1652862090000|2022-05-18 08:21:30|15290.6|15288.1|15292.2|15290.7|15292.2|15290.7|15289.2|15287.7|213
1652862100000|2022-05-18 08:21:40|15293.2|15291.3|15293.2|15291.7|15293.2|15291.7|15292.2|15290.7|26
1652862110000|2022-05-18 08:21:50|15294.2|15292.7|15293.2|15291.7|15294.6|15292.7|15293.2|15291.7|78
1652862120000|2022-05-18 08:22:00|15294.2|15292.7|15293.2|15291.7|15294.2|15292.7|15293.2|15291.7|60
1652862130000|2022-05-18 08:22:10|15292.2|15290.7|15293.2|15291.7|15294.2|15292.7|15292.2|15290.7|177
1652862140000|2022-05-18 08:22:20|15294.2|15292.7|15298|15296.5|15298|15296.5|15294.2|15292.3|479
1652862150000|2022-05-18 08:22:30|15298.6|15296.1|15299|15297.5|15299|15297.5|15298|15296.1|53
1652862160000|2022-05-18 08:22:40|15299.4|15296.9|15298|15296.5|15299.4|15296.9|15298|15296.5|114
1652862170000|2022-05-18 08:22:50|15299|15297.5|15299|15297.5|15299|15297.5|15299|15296.5|127
1652862180000|2022-05-18 08:23:00|15300|15298.5|15299|15297.5|15300|15298.5|15299|15297.5|28
1652862190000|2022-05-18 08:23:10|15299.2|15297.7|15298|15296.5|15299.2|15297.7|15298|15296.5|180
1652862200000|2022-05-18 08:23:20|15297.8|15296.3|15298|15296.5|15298|15296.5|15297|15295.5|184
1652862210000|2022-05-18 08:23:30|15297|15295.5|15299|15297.5|15299|15297.5|15297|15295.5|348
1652862220000|2022-05-18 08:23:40|15300|15298|15300|15298.5|15300|15298.5|15299|15297.5|36
1652862230000|2022-05-18 08:23:50|15299|15297.5|15299|15297.5|15299|15297.5|15299|15297.5|57
1652862240000|2022-05-18 08:24:00|15300|15298.5|15300|15298.5|15300.4|15298.9|15299|15297.5|349
1652862250000|2022-05-18 08:24:10|15299.8|15298.3|15300|15298.5|15300|15298.5|15299|15297.1|18
1652862260000|2022-05-18 08:24:20|15299|15297.5|15299|15297.5|15299|15297.5|15299|15297.5|35
1652862270000|2022-05-18 08:24:30|15298|15296.5|15298|15296.5|15299|15296.5|15298|15296.5|449
1652862280000|2022-05-18 08:24:40|15297|15295.5|15298|15296.5|15298|15296.5|15295.6|15294.1|126
1652862290000|2022-05-18 08:24:50|15299|15297.5|15299|15297.5|15299|15297.5|15298|15296.5|216
1652862300000|2022-05-18 08:25:00|15300|15298.5|15301|15299.5|15301|15299.5|15300|15297.5|226
1652862310000|2022-05-18 08:25:10|15299|15297.5|15295.6|15294.1|15300|15297.5|15295.6|15294.1|321
1652862320000|2022-05-18 08:25:20|15294.6|15293.1|15295.6|15294.1|15295.6|15294.1|15294.6|15293.1|139
1652862330000|2022-05-18 08:25:30|15294.6|15293.1|15292.6|15291.1|15294.6|15293.1|15292.6|15291.1|259
1652862340000|2022-05-18 08:25:40|15293.6|15292.1|15292.6|15291.1|15293.6|15292.1|15292.6|15290.7|156
1652862350000|2022-05-18 08:25:50|15293|15290.5|15293.6|15292.1|15293.6|15292.1|15291.6|15290.1|170
1652862360000|2022-05-18 08:26:00|15292.6|15291.1|15292.6|15291.1|15293.6|15292.1|15292.6|15291.1|43
1652862370000|2022-05-18 08:26:10|15293.6|15292.1|15292.6|15291.1|15294.6|15293.1|15292.6|15291.1|135
1652862380000|2022-05-18 08:26:20|15293.2|15290.7|15295.6|15294.1|15295.6|15294.1|15293.2|15290.7|29
1652862390000|2022-05-18 08:26:30|15297|15295.5|15298|15296.5|15298|15296.5|15296.6|15294.9|55
1652862400000|2022-05-18 08:26:40|15297.2|15295.7|15294.6|15293.1|15297.2|15295.7|15294.6|15293.1|132
1652862410000|2022-05-18 08:26:50|15296|15293.5|15294.6|15293.1|15296|15294.1|15294.6|15293.1|88
1652862420000|2022-05-18 08:27:00|15293.6|15292.1|15295.6|15294.1|15295.6|15294.1|15293.6|15292.1|47
1652862430000|2022-05-18 08:27:10|15295.4|15293.9|15295.6|15293.1|15295.6|15294.1|15294.6|15293.1|192
1652862440000|2022-05-18 08:27:20|15296|15294.1|15294.6|15293.1|15296|15294.1|15294.6|15293.1|2
1652862450000|2022-05-18 08:27:30|15295.6|15294.1|15292.6|15291.1|15295.6|15294.1|15292.6|15290.1|190
1652862460000|2022-05-18 08:27:40|15293.6|15292.1|15295.6|15294.1|15295.6|15294.1|15293.6|15291.1|25
1652862470000|2022-05-18 08:27:50|15294.6|15293.1|15293.6|15292.1|15295.6|15293.5|15293.6|15292.1|47
1652862480000|2022-05-18 08:28:00|15293.4|15291.9|15294.6|15293.1|15294.6|15293.1|15292.6|15291.1|76
1652862490000|2022-05-18 08:28:10|15295.6|15294.1|15297|15295.5|15297|15295.5|15295.2|15293.1|53
1652862500000|2022-05-18 08:28:20|15295.6|15294.1|15293.6|15292.1|15295.6|15294.1|15293.6|15292.1|70
1652862510000|2022-05-18 08:28:30|15294.6|15293.1|15294.6|15293.1|15294.6|15293.1|15293.6|15292.1|56
1652862520000|2022-05-18 08:28:40|15295.4|15293.9|15294.6|15293.1|15295.6|15294.1|15294.6|15292.7|21
1652862530000|2022-05-18 08:28:50|15295.6|15293.7|15295.6|15294.1|15295.6|15294.1|15295.2|15293.7|50
1652862540000|2022-05-18 08:29:00|15296.4|15294.9|15295.6|15294.1|15298|15296.5|15295.6|15294.1|163
1652862550000|2022-05-18 08:29:10|15296|15294.5|15295.6|15294.1|15297|15295.5|15295.6|15294.1|36
1652862560000|2022-05-18 08:29:20|15296.6|15295.1|15297|15295.5|15297|15295.5|15296.6|15295.1|30
1652862570000|2022-05-18 08:29:30|||||||||39
1652862580000|2022-05-18 08:29:40|15296|15294.5|15294.6|15293.1|15296|15294.5|15294.6|15293.1|49
1652862590000|2022-05-18 08:29:50|15295.6|15294.1|15297|15295.5|15297|15295.5|15295.6|15294.1|174
1652862600000|2022-05-18 08:30:00|15298|15296.5|15295.6|15294.1|15298|15296.5|15295.6|15294.1|184
1652862610000|2022-05-18 08:30:10|15294.6|15293.1|15295.6|15294.1|15298|15296.5|15294.6|15293.1|439
1652862620000|2022-05-18 08:30:20|15296|15294.5|15293.6|15292.1|15296.6|15295.1|15293.6|15292.1|1043
1652862630000|2022-05-18 08:30:30|15294|15291.5|15291.6|15290.1|15294|15291.5|15290.6|15289.1|145
1652862640000|2022-05-18 08:30:40|15292.6|15291.1|15293.6|15292.1|15293.6|15292.1|15291.6|15290.1|102
1652862650000|2022-05-18 08:30:50|15294.6|15293.1|15291.6|15290.1|15294.6|15293.1|15291.6|15290.1|572
1652862660000|2022-05-18 08:31:00|15292.6|15291.1|15292.6|15291.1|15293.6|15292.1|15292.6|15291.1|147
1652862670000|2022-05-18 08:31:10|15292.8|15291.3|15293.6|15291.1|15294.6|15293.1|15292.6|15291.1|158
1652862680000|2022-05-18 08:31:20|15293.2|15291.7|15295.6|15294.1|15296|15294.1|15293.2|15291.7|28
1652862690000|2022-05-18 08:31:30|15295.8|15294.3|15301|15299.5|15301|15299.5|15295.8|15294.3|111
1652862700000|2022-05-18 08:31:40||15298.5||15298.5||15299.5||15298.5|61
1652862710000|2022-05-18 08:31:50|15300.4|15299.5|15302|15299.5|15302|15300.5|15300|15298.5|178
1652862720000|2022-05-18 08:32:00|15301.6|15300.1|15301.4|15299.9|15303|15301.5|15301|15299.5|161
1652862730000|2022-05-18 08:32:10|15301|15299.5|15300|15298.5|15301.4|15299.5|15299|15297.5|62
1652862740000|2022-05-18 08:32:20|15301|15299.5|15300|15298.5|15301.4|15299.5|15300|15298.5|100
1652862750000|2022-05-18 08:32:30|15299|15297.5|15298|15296.5|15300|15298.5|15298|15296.5|158
1652862760000|2022-05-18 08:32:40|15299|15297.1|15303|15300.5|15303|15301.5|15298.6|15297.1|133
1652862770000|2022-05-18 08:32:50|15303.2|15301.5|15303|15301.5|15305|15303.5|15303|15301.5|201
1652862780000|2022-05-18 08:33:00|15304|15302.5|15304|15302.5|15304|15302.5|15304|15302.5|68
1652862790000|2022-05-18 08:33:10|15305|15302.9|15305|15303.5|15306|15303.7|15304|15302.5|214
1652862800000|2022-05-18 08:33:20|15306|15304.5|15307|15305.5|15308|15306.5|15305|15303.5|253
1652862810000|2022-05-18 08:33:30|15306|15304.5|15306|15304.5|15307|15305.5|15306|15303.5|132
1652862820000|2022-05-18 08:33:40|15307|15305.5|15307|15305.5|15308|15306.5|15307|15305.5|120
1652862830000|2022-05-18 08:33:50|15308|15305.9|15307|15305.5|15308.4|15306.5|15307|15305.5|65
1652862840000|2022-05-18 08:34:00|15306.6|15304.5|15306.4|15304.9|15308.4|15305.9|15306|15304.5|33
1652862850000|2022-05-18 08:34:10|15306.8|15305.3|15304.4|15302.9|15307.4|15305.9|15303|15301.5|301
1652862860000|2022-05-18 08:34:20|15303|15301.5|15304.8|15302.3|15305.4|15303.9|15302.4|15300.5|216
1652862870000|2022-05-18 08:34:30|15304.4|15301.9|15304|15302.5|15304.4|15302.9|15303|15301.5|108
1652862880000|2022-05-18 08:34:40|15303|15301.5|15303|15301.5|15306|15304.5|15303|15301.5|275
1652862890000|2022-05-18 08:34:50|15302|15300.5|15303|15301.5|15303|15301.5|15302|15300.5|20
1652862900000|2022-05-18 08:35:00|15303.4|15301.9|15303|15301.5|15303.4|15301.9|15303|15301.5|41
1652862910000|2022-05-18 08:35:10|15301|15299.5|15301|15299.5|15301|15299.5|15301|15299.5|143
1652862920000|2022-05-18 08:35:20|15302|15300.5|15305|15303.5|15305|15303.5|15302|15300.5|79
1652862930000|2022-05-18 08:35:30|15304|15302.5|15305|15303.5|15305.4|15303.5|15304|15302.5|227
1652862940000|2022-05-18 08:35:40|15304.8|15303.3|15305|15302.5|15305|15303.3|15304|15302.5|92
1652862950000|2022-05-18 08:35:50|15304|15301.5|15303|15301.5|15304|15301.5|15303|15301.5|123
1652862960000|2022-05-18 08:36:00|15302.8|15301.3|15303|15301.5|15303|15301.5|15302|15300.1|94
1652862970000|2022-05-18 08:36:10|15303.8|15302.3|15303|15301.5|15304|15302.5|15303|15301.5|30
1652862980000|2022-05-18 08:36:20|15304|15302.5|15303|15301.5|15304|15302.5|15303|15301.5|101
1652862990000|2022-05-18 08:36:30|15303.8|15302.3|15306|15304.5|15306|15304.5|15303|15301.5|92
1652863000000|2022-05-18 08:36:40|15306.2|15304.7|15307.4|15305.9|15307.4|15305.9|15306.2|15304.7|75
1652863010000|2022-05-18 08:36:50|15306.8|15305.3|15308.4|15306.9|15308.4|15306.9|15306.8|15304.9|51
1652863020000|2022-05-18 08:37:00|15307.4|15305.9|15307.4|15305.9|15308.4|15306.9|15307.4|15305.9|84
1652863030000|2022-05-18 08:37:10|15306.4|15304.9|15306.4|15304.9|15307|15304.9|15306.4|15304.5|30
1652863040000|2022-05-18 08:37:20|15305.4|15303.9|15305.4|15303.9|15306.4|15304.9|15305|15303.3|487
1652863050000|2022-05-18 08:37:30|15306.4|15304.3|15305.4|15303.9|15306.4|15304.9|15304.4|15302.9|132
1652863060000|2022-05-18 08:37:40|15303|15301.5|15303|15301.5|15303|15301.5|15302.6|15300.1|155
1652863070000|2022-05-18 08:37:50|15302|15300.5|15303|15301.5|15303|15301.5|15302|15300.5|226
1652863080000|2022-05-18 08:38:00|15303.4|15300.5|15302|15300.5|15303.4|15301.5|15302|15300.5|22
1652863090000|2022-05-18 08:38:10|15301.6|15300.1|15302|15300.5|15302|15300.5|15301.6|15300.1|43
1652863100000|2022-05-18 08:38:20|15301|15299.5|15301|15299.5|15302|15300.5|15301|15299.5|188
1652863110000|2022-05-18 08:38:30|||||||||1
1652863120000|2022-05-18 08:38:40|15302|15300.5|15302|15300.5|15303|15301.5|15302|15300.5|35
1652863130000|2022-05-18 08:38:50|15302.2|15300.7|15302|15300.5|15303|15300.7|15302|15300.5|42
1652863140000|2022-05-18 08:39:00|15303|15301.5|15302|15300.5|15303|15301.5|15302|15300.5|17
1652863150000|2022-05-18 08:39:10|15303|15301.5|15303|15301.5|15303|15301.5|15303|15301.5|61
1652863160000|2022-05-18 08:39:20|15304|15302.5|15305|15303.5|15305|15303.5|15304|15302.5|134
1652863180000|2022-05-18 08:39:40|15304.8|15303.3|15303|15300.5|15304.8|15303.3|15302|15300.5|81
1652863190000|2022-05-18 08:39:50|15302|15301.5|15302|15300.5|15303.4|15301.5|15302|15300.5|13
1652863200000|2022-05-18 08:40:00|15303|15301.5|15303|15301.5|15303.4|15301.5|15302|15300.1|78
1652863210000|2022-05-18 08:40:10|15304|15302.5|15302|15300.5|15304|15302.5|15302|15300.5|46
1652863220000|2022-05-18 08:40:20|15301.2|15299.7|15301|15299.5|15302|15300.5|15301|15299.5|30
1652863230000|2022-05-18 08:40:30|15302||15301||15302||15301||62
1652863240000|2022-05-18 08:40:40|15302|15300.5|15301|15299.5|15302.4|15300.5|15301|15299.5|31
1652863250000|2022-05-18 08:40:50|15300|15298.5|15301|15299.5|15301|15299.5|15300|15298.5|305
1652863260000|2022-05-18 08:41:00|15300.2|15298.7|15300.6|15299.1|15301.4|15299.5|15300|15298.5|264
1652863270000|2022-05-18 08:41:10|15301|15298.5|15302|15300.5|15302|15300.5|15300|15298.5|145
1652863280000|2022-05-18 08:41:20|15302.4|15299.9|15298|15295.5|15302.4|15299.9|15298|15295.5|323
1652863290000|2022-05-18 08:41:30|15297.8|15296.5|15296|15294.5|15297.8|15296.5|15296|15294.5|76
1652863300000|2022-05-18 08:41:40|15297|15295.5|15296|15294.5|15297|15295.5|15296|15294.5|112
1652863310000|2022-05-18 08:41:50|15295|15293.5|15296|15294.5|15296.4|15294.5|15295|15293.1|125
1652863320000|2022-05-18 08:42:00|15297|15295.5|15298|15296.5|15298|15296.5|15297|15295.5|310
1652863330000|2022-05-18 08:42:10|15297.6|15295.1|15298|15296.5|15298.4|15296.5|15297.6|15295.1|96
1652863340000|2022-05-18 08:42:20|15297.8|15296.3|15298|15295.5|15298|15296.5|15297.8|15295.5|50
1652863350000|2022-05-18 08:42:30|15297.6|15296.1|15301|15299.5|15301|15299.5|15297.6|15296.1|25
1652863360000|2022-05-18 08:42:40|15302|15300.5|15302|15300.5|15303|15301.5|15302|15300.1|104
1652863370000|2022-05-18 08:42:50|15301.8|15300.3|15302|15300.5|15302|15300.5|15301.8|15300.3|57
1652863380000|2022-05-18 08:43:00|15302.6|15300.1|15302|15300.5|15303|15300.5|15302|15300.1|41
1652863390000|2022-05-18 08:43:10|15303|15301.5|15303|15301.5|15303|15301.5|15303|15301.5|7
1652863400000|2022-05-18 08:43:20|15303.2|15301.7|15304|15302.5|15305|15303.5|15303.2|15301.7|657
1652863410000|2022-05-18 08:43:30|15303.8|15302.3|15302|15300.5|15303.8|15302.3|15302|15300.1|299
1652863420000|2022-05-18 08:43:40|15301|15299.5|15298.6|15297.1|15301|15299.5|15298.6|15296.5|97
1652863430000|2022-05-18 08:43:50|15299|15297.5|15300|15298.5|15300|15298.5|15298|15296.5|38
1652863440000|2022-05-18 08:44:00|15299|15297.5|15299|15297.5|15300|15298.5|15299|15297.5|37
1652863450000|2022-05-18 08:44:10|15298.6|15297.1|15300|15298.5|15300|15298.5|15298|15296.5|101
1652863460000|2022-05-18 08:44:20|15301|15299.5|15301|15299.5|15301|15299.5|15300|15298.5|109
1652863470000|2022-05-18 08:44:30|15302|15300.5|15302|15300.5|15302|15300.5|15302|15300.5|54
1652863480000|2022-05-18 08:44:40|||||||||10
1652863490000|2022-05-18 08:44:50|15303|15301.5|15303|15301.5|15303|15301.5|15302|15300.5|39
1652863500000|2022-05-18 08:45:00|15303.4|15300.5|15301|15299.5|15303.4|15301.5|15301|15299.5|103
1652863510000|2022-05-18 08:45:10||15298.5||15299.5||15299.5||15298.5|30
1652863520000|2022-05-18 08:45:20|15300.6|15298.5|15299|15297.5|15301.4|15299.5|15299|15297.5|145
1652863530000|2022-05-18 08:45:30|15300|15298.5|15301|15299.5|15301|15299.5|15300|15298.5|45
1652863540000|2022-05-18 08:45:40|15301.4|15298.9|15301|15299.5|15301.4|15299.5|15301|15298.5|1
1652863550000|2022-05-18 08:45:50|15300|15298.5|15300|15298.5|15302|15300.5|15300|15298.5|208
1652863560000|2022-05-18 08:46:00|15299|15297.5|15298|15296.5|15299.2|15297.7|15298|15296.5|66
1652863570000|2022-05-18 08:46:10|15297.8|15296.3|15297|15295.5|15297.8|15296.3|15297|15295.5|148
1652863580000|2022-05-18 08:46:20|15296.8|15295.3|15297|15295.5|15297.4|15295.5|15296.6|15294.5|48
1652863590000|2022-05-18 08:46:30|15298|15296.5|15298|15295.5|15299|15296.5|15298|15295.5|193
1652863600000|2022-05-18 08:46:40|15297.4|15295.9|15298|15296.5|15298|15296.5|15296.2|15294.7|149
1652863610000|2022-05-18 08:46:50|||||||||55
1652863620000|2022-05-18 08:47:00|15297.8|15296.3|15301|15299.5|15301|15299.5|15297|15295.5|133
1652863630000|2022-05-18 08:47:10|15300|15298.5|15299|15297.5|15301|15298.5|15299|15297.5|173
1652863640000|2022-05-18 08:47:20|15299.2|15297.7|15301|15299.5|15301|15299.5|15299.2|15297.5|262
1652863650000|2022-05-18 08:47:30|15300|15298.5|15301|15298.5|15301.4|15299.5|15300|15298.5|245
1652863660000|2022-05-18 08:47:40|15300.9|15299.4|15301|15299.5|15302|15300.5|15300|15298.5|142
1652863670000|2022-05-18 08:47:50|15302|15300.5|15303|15301.5|15303|15301.5|15302|15300.5|25
1652863680000|2022-05-18 08:48:00|15304|15302.5|15304|15302.5|15304|15302.5|15303|15301.5|301
1652863690000|2022-05-18 08:48:10|15303|15301.5|15304|15302.5|15304|15302.5|15303|15301.5|87
1652863700000|2022-05-18 08:48:20|||||||||2
1652863710000|2022-05-18 08:48:30|||||||||106
1652863720000|2022-05-18 08:48:40|15303.8|15302.3|15304|15302.5|15304|15302.5|15303|15301.5|139
1652863730000|2022-05-18 08:48:50|15303|15301.5|15299|15297.5|15303|15301.5|15299|15297.5|131
1652863740000|2022-05-18 08:49:00|15300|15298.1|15299|15297.5|15300|15298.1|15298|15296.5|57
1652863750000|2022-05-18 08:49:10|15298|15296.5|15300|15298.5|15300|15298.5|15298|15296.5|391
1652863760000|2022-05-18 08:49:20|15301|15299.5|15298|15296.5|15301|15299.5|15298|15296.5|144
1652863780000|2022-05-18 08:49:40|15298.2|15296.7|15298|15296.5|15299|15297.5|15298|15296.5|28
1652863790000|2022-05-18 08:49:50|15299|15297.5|15300|15298.5|15300|15298.5|15299|15297.5|73
1652863800000|2022-05-18 08:50:00|15299|15297.5|15299|15297.5|15299|15297.5|15298|15295.5|234
1652863810000|2022-05-18 08:50:10|15300|15298.5|15299|15297.5|15301|15299.5|15299|15297.5|165
1652863820000|2022-05-18 08:50:20|15298|15296.5|15299|15297.5|15299|15297.5|15298|15296.1|62
1652863830000|2022-05-18 08:50:30|15298|15296.5|15298|15296.5|15299|15297.5|15297|15295.5|289
1652863840000|2022-05-18 08:50:40|15299|15297.5|15300|15298.5|15301|15298.5|15298|15296.5|78
1652863850000|2022-05-18 08:50:50|15299.6|15298.1|15300|15298.5|15300.4|15298.5|15299|15297.5|81
1652863860000|2022-05-18 08:51:00|15301|15299.5|15300|15298.5|15301|15299.5|15300|15298.5|64
1652863870000|2022-05-18 08:51:10|15301||15300||15301||15300||39
1652863880000|2022-05-18 08:51:20|15299|15297.5|15298|15296.5|15299|15297.5|15298|15296.5|98
1652863890000|2022-05-18 08:51:30|15297|15295.5|15297|15295.5|15298|15295.9|15297|15295.5|40
1652863900000|2022-05-18 08:51:40|15298|15296.5|15297|15295.5|15298.4|15296.5|15297|15295.5|35
1652863910000|2022-05-18 08:51:50|15296|15294.5|15296|15294.5|15296|15294.5|15296|15294.5|19
1652863920000|2022-05-18 08:52:00|15297|15295.5|15297|15295.5|15297|15295.5|15297|15295.5|12
1652863930000|2022-05-18 08:52:10|15296|15294.5|15296|15294.5|15296|15294.5|15296|15294.5|76
1652863940000|2022-05-18 08:52:20|15297|15295.5|15296|15294.5|15297|15295.5|15295|15293.5|60
1652863950000|2022-05-18 08:52:30|15295|15293.5|15296|15294.5|15296|15294.5|15295|15293.1|20
1652863960000|2022-05-18 08:52:40|15295|15293.5|15296|15294.5|15297.4|15294.9|15295|15293.1|137
1652863970000|2022-05-18 08:52:50|15295|15293.5|15296|15294.5|15296|15294.5|15295|15293.5|19
1652863980000|2022-05-18 08:53:00|||||||||9
1652863990000|2022-05-18 08:53:10|||||||||2
1652864000000|2022-05-18 08:53:20|15297|15295.5|15297|15295.5|15297|15295.5|15297|15295.5|57
1652864010000|2022-05-18 08:53:30|15298|15296.5|15299|15297.5|15300|15297.9|15298|15296.5|51
1652864020000|2022-05-18 08:53:40|15299.6|15298.1|15298|15295.5|15300|15298.1|15297|15295.5|139
1652864030000|2022-05-18 08:53:50|15297.4|15296.5|15297|15295.5|15298|15296.5|15297|15295.1|11
1652864040000|2022-05-18 08:54:00|15296|15294.5|15298|15295.5|15298|15295.9|15296|15294.1|49
1652864050000|2022-05-18 08:54:10|15297.6|15296.1|15298|15296.5|15298|15296.5|15297.6|15296.1|0
1652864060000|2022-05-18 08:54:20|15297|15295.5|15297|15295.5|15297|15295.5|15297|15294.5|92
1652864070000|2022-05-18 08:54:30|||||||||9
1652864090000|2022-05-18 08:54:50|15299|15296.5|15298|15296.5|15299|15296.5|15298|15296.5|32
1652864100000|2022-05-18 08:55:00|15299|15297.5|15297|15295.5|15299|15297.5|15297|15295.5|222
1652864120000|2022-05-18 08:55:20|15298|15296.5|15298|15296.5|15298|15296.5|15298|15296.5|4
1652864130000|2022-05-18 08:55:30|15297|15295.5|15297|15295.5|15297|15295.5|15297|15295.5|31
1652864140000|2022-05-18 08:55:40|15298|15296.5|15297|15295.5|15298|15296.5|15297|15295.5|94
1652864150000|2022-05-18 08:55:50|15298|15296.1|15299|15297.5|15299|15297.5|15297.6|15296.1|73
1652864160000|2022-05-18 08:56:00|15298|15296.5|15300|15298.5|15300|15298.5|15298|15296.5|292
1652864170000|2022-05-18 08:56:10|15299.2|15297.7|15299|15297.5|15300|15298.5|15299|15297.1|148
1652864180000|2022-05-18 08:56:20|15300|15298.5|15299|15297.5|15302|15300.5|15299|15297.5|517
1652864190000|2022-05-18 08:56:30|15300|15298.5|15298|15296.5|15300|15298.5|15298|15296.5|305
1652864200000|2022-05-18 08:56:40|15297|15295.5|15298|15296.5|15298|15296.5|15297|15295.5|118
1652864210000|2022-05-18 08:56:50|15297.6|15295.1|15296|15294.5|15297.6|15295.9|15295|15293.5|117
1652864220000|2022-05-18 08:57:00|15297|15295.5|15296|15294.5|15297|15295.5|15296|15294.5|32
1652864230000|2022-05-18 08:57:10|15297|15295.5|15296|15294.5|15297|15295.5|15296|15294.5|61
1652864240000|2022-05-18 08:57:20|15295|15293.5|15295|15293.5|15296|15294.5|15295|15293.5|19
1652864250000|2022-05-18 08:57:30|15295.8|15294.3|15297.8|15296.3|15298|15296.5|15295.8|15294.3|227
1652864260000|2022-05-18 08:57:40|15297|15295.5|15297|15294.5|15298.4|15295.9|15296|15294.4|142
1652864270000|2022-05-18 08:57:50|15296.4|15294.9|15296|15294.5|15297.4|15295.5|15296|15294.5|173
1652864280000|2022-05-18 08:58:00|15295.4|15293.5|15295|15293.5|15295.4|15293.9|15295|15293.5|17
1652864290000|2022-05-18 08:58:10|15294.2|15292.7|15292|15289.5|15294.4|15292.9|15292|15289.5|167
1652864300000|2022-05-18 08:58:20|15291|15290.5|15291|15289.5|15291|15290.5|15291|15289.5|42
1652864310000|2022-05-18 08:58:30|15290|15288.5|15290|15287.5|15290|15288.5|15290|15287.5|296
1652864320000|2022-05-18 08:58:40|15289.6|15288.5|15290|15288.5|15290.4|15288.5|15289.6|15287.5|146
1652864330000|2022-05-18 08:58:50|15289.6|15288.1|15290|15288.5|15291|15289.5|15289.6|15287.5|365
1652864340000|2022-05-18 08:59:00|15291|15289.3|15291|15289.5|15292|15290.5|15290|15288.5|230
1652864350000|2022-05-18 08:59:10|15292|15290.5|15292|15290.5|15293|15291|15291.6|15289.5|123
1652864360000|2022-05-18 08:59:20|||||||||20
1652864370000|2022-05-18 08:59:30|15291|15289.5|15291|15289.5|15291|15289.5|15291|15289.5|41
1652864380000|2022-05-18 08:59:40|||||||||20
1652864390000|2022-05-18 08:59:50|15290|15288.5|15290|15288.5|15291|15289.5|15290|15288.1|58
1652864400000|2022-05-18 09:00:00|15291|15289.1|15291|15288.5|15291|15289.5|15290|15288.1|168
1652864410000|2022-05-18 09:00:10|15290.4|15288.9|15291|15289.5|15291|15289.5|15289.2|15287.5|81
1652864420000|2022-05-18 09:00:20|15292|15290.5|15290|15288.5|15292|15290.5|15290|15288.5|377
1652864430000|2022-05-18 09:00:30|15289.8|15288.3|15289|15287.5|15289.8|15288.3|15289|15287.5|83
1652864440000|2022-05-18 09:00:40|15288.6|15286.5|15290|15288.5|15290|15288.5|15288.6|15286.5|110
1652864450000|2022-05-18 09:00:50|15291|15289.5|15290|15287.5|15291|15289.5|15289|15287.5|42
1652864460000|2022-05-18 09:01:00|15289|15288.5|15291|15288.5|15291|15289.5|15289|15288.5|34
1652864470000|2022-05-18 09:01:10|15290.4|15288.9|15290|15288.5|15291|15289.5|15290|15288.5|55
1652864480000|2022-05-18 09:01:20|15289.2|15287.7|15290.4|15287.9|15290.4|15288.1|15289|15287.1|98
1652864490000|2022-05-18 09:01:30|15290|15287.5|15289|15287.5|15290|15288.1|15289|15287.5|13
1652864500000|2022-05-18 09:01:40|15290|15288.5|15291|15289.5|15291|15289.5|15290|15288.5|61
1652864510000|2022-05-18 09:01:50|||||||||82
1652864520000|2022-05-18 09:02:00|15290.4|15288.9|15290|15288.5|15290.4|15288.9|15290|15288.5|9
1652864530000|2022-05-18 09:02:10|15289.2|15287.7|15290|15288.5|15291|15288.5|15289|15287.5|100
1652864540000|2022-05-18 09:02:20|15289|15287.5|15289|15287.5|15290|15288.5|15289|15287.5|94
1652864550000|2022-05-18 09:02:30|15288|15286.5|15289|15287.5|15289|15287.5|15288|15286.5|127
1652864560000|2022-05-18 09:02:40|15288.4|15286.5|15287|15285.5|15289|15287.5|15287|15285.5|302
1652864570000|2022-05-18 09:02:50|15287.6|15285.1|15284.2|15282.7|15288|15285.5|15284.2|15282.7|156
1652864580000|2022-05-18 09:03:00|15285.2|15283.7|15286.6|15284.1|15286.6|15284.7|15285.2|15283.7|361
1652864590000|2022-05-18 09:03:10|15286.2|15283.7|15286.2|15284.7|15287.6|15285.7|15286.2|15283.7|267
1652864610000|2022-05-18 09:03:30|15285.5|15284|15285|15283.5|15286|15284.5|15284.2|15282.7|125
1652864620000|2022-05-18 09:03:40|15283.2|15281.7|15285.2|15283.7|15285.2|15283.7|15283.2|15281.7|331
1652864630000|2022-05-18 09:03:50|15284.2|15282.7|15284.2|15282.7|15284.9|15283.1|15284.2|15282.4|196
1652864640000|2022-05-18 09:04:00|15283.9|15281.7|15284.2|15282.7|15285.2|15283.7|15283.9|15281.7|105
1652864650000|2022-05-18 09:04:10|15283.2|15281.7|15284.2|15282.7|15284.2|15282.7|15283.2|15281.7|96
1652864660000|2022-05-18 09:04:20|15283.2|15281.7|15283.2|15281.7|15284.2|15282.7|15283.2|15280.7|123
1652864670000|2022-05-18 09:04:30|15282.2|15280.7|15283.2|15281.7|15283.2|15281.7|15282.2|15280.7|258
1652864680000|2022-05-18 09:04:40|15284|15282.5|15283.2|15281.7|15284.2|15282.7|15283.2|15281.7|92
1652864690000|2022-05-18 09:04:50|15284.2|15282.7|15284.2|15282.7|15284.2|15282.7|15284.2|15282.7|78
1652864700000|2022-05-18 09:05:00|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|15283.2|15281.7|30
1652864710000|2022-05-18 09:05:10|||||||||13
1652864720000|2022-05-18 09:05:20|15282.5|15281|15283.2|15281.7|15283.2|15281.7|15282.2|15280.7|131
1652864730000|2022-05-18 09:05:30|15284.2|15282.7|15283.2|15281.7|15284.2|15282.7|15283.2|15281.7|62
1652864740000|2022-05-18 09:05:40|15284|15282.5|15284|15282.5|15285|15283.5|15284|15282.5|101
1652864750000|2022-05-18 09:05:50|15285|15283.5|15285|15283.5|15285|15283.5|15284|15282.5|49
1652864760000|2022-05-18 09:06:00|15286|15284.5|15284|15282.5|15286|15284.5|15284|15282.5|350
1652864770000|2022-05-18 09:06:10|15285|15283.5|15285|15283.5|15285|15283.5|15284|15282.5|28
1652864780000|2022-05-18 09:06:20|15286|15284.5|15289|15287.5|15289|15287.5|15286|15284.5|232
1652864790000|2022-05-18 09:06:30|15288|15286.5|15284|15282.5|15288|15286.5|15284|15282.5|276
1652864800000|2022-05-18 09:06:40|15285|15281.5|15284|15282.5|15285|15282.5|15283|15281.5|150
1652864810000|2022-05-18 09:06:50|15283|15281.5|15286|15283.5|15286|15284.5|15283|15281.5|94
1652864820000|2022-05-18 09:07:00|15285|15283.7|15285|15283.5|15285.2|15283.7|15285|15283.5|33
1652864830000|2022-05-18 09:07:10|15286|15284.1|15285|15283.5|15286.4|15284.5|15285|15283.5|200
1652864840000|2022-05-18 09:07:20|15286|15284.5|15284|15282.5|15286|15284.5|15284|15282.5|61
1652864850000|2022-05-18 09:07:30|||||||||121
1652864860000|2022-05-18 09:07:40|15283|15281.5|15283|15281.5|15284|15282.5|15283|15281.5|65
1652864870000|2022-05-18 09:07:50|15285|15283.5|15285.2|15283.7|15287|15285.5|15285|15283.5|245
1652864880000|2022-05-18 09:08:00|15286|15284.5|15287|15285.5|15287|15285.5|15286|15284.5|282
1652864890000|2022-05-18 09:08:10|15288|15286.5|15287|15285.5|15288|15286.5|15287|15285.5|45
1652864900000|2022-05-18 09:08:20|15286.4|15284.9|15286|15284.5|15287|15285.5|15285|15283.5|151
1652864910000|2022-05-18 09:08:30|15285|15283.5|15285|15283.5|15285.4|15283.5|15285|15282.5|76
1652864920000|2022-05-18 09:08:40|15286|15283.9|15285|15283.5|15286|15284.5|15285|15283.5|563
1652864930000|2022-05-18 09:08:50|15284|15282.5|15286|15284.5|15286|15284.5|15284|15282.5|60
1652864940000|2022-05-18 09:09:00|15287|15285.5|15288|15286.5|15288|15286.5|15287|15285.5|217
1652864950000|2022-05-18 09:09:10|15289|15287.5|15288|15286.5|15289|15287.5|15287|15285.5|24
1652864960000|2022-05-18 09:09:20|15287.6|15286.1|15286|15284.5|15287.6|15286.1|15286|15284.5|161
1652864970000|2022-05-18 09:09:30|15285.4|15283.9|15286|15284.5|15286|15284.5|15285.4|15283.9|50
1652864980000|2022-05-18 09:09:40|15284.8|15283.3|15281.2|15279.7|15284.8|15283.3|15281.2|15279.7|277
1652864990000|2022-05-18 09:09:50|15282.2|15281.5|15283|15281.5|15283|15281.5|15282.2|15281.5|24
1652865000000|2022-05-18 09:10:00|15283.2|15281.7|15284|15282.5|15284|15282.5|15283.2|15281.7|90
1652865010000|2022-05-18 09:10:10|15283|15281.5|15283|15281.5|15284|15282.5|15283|15281.5|16
1652865020000|2022-05-18 09:10:20|15281.6|15280.1|15280.6|15279.1|15281.6|15280.1|15280.6|15279.1|261
1652865030000|2022-05-18 09:10:30|15279.2|15277.7|15279.2|15277.7|15279.6|15277.7|15278.2|15275.7|135
1652865040000|2022-05-18 09:10:40|15280.6|15279.1|15279.2|15277.7|15280.6|15279.1|15279.2|15277.7|164
1652865050000|2022-05-18 09:10:50|15278.2|15276.7|15279.2|15276.7|15279.2|15277.7|15277.2|15275.7|180
1652865060000|2022-05-18 09:11:00|15278.2|15277.7|15278.2|15276.7|15279.2|15277.7|15278.2|15276.7|93
1652865070000|2022-05-18 09:11:10|15279.2|15277.7|15280.6|15279.1|15281.6|15279.1|15278.2|15277.7|205
1652865080000|2022-05-18 09:11:20|15280.2|15278.1|15280.6|15279.1|15280.7|15279.1|15280.2|15277.7|44
1652865090000|2022-05-18 09:11:30|15279.2|15277.7|15280.2|15278.7|15280.6|15279.1|15279.2|15277.7|61
1652865100000|2022-05-18 09:11:40|15280.6|15279.1|15283|15281.5|15283|15281.5|15280.6|15279.1|20
1652865110000|2022-05-18 09:11:50|15282.6|15280.1|15283|15281.5|15283|15281.5|15282.6|15280.1|6
1652865120000|2022-05-18 09:12:00|15284.4|15281.9|15283|15281.5|15284.4|15282.5|15283|15281.5|138
1652865130000|2022-05-18 09:12:10|15282|15280.5|15283|15281.5|15283.4|15281.5|15282|15280.5|173
1652865140000|2022-05-18 09:12:20|15284|15282.5|15285|15283.5|15285|15283.5|15283|15281.5|208
1652865150000|2022-05-18 09:12:30|15284|15282.5|15283|15281.5|15284|15282.5|15281.6|15280.1|28
1652865160000|2022-05-18 09:12:40|15284|15282.5|15283|15281.5|15284|15282.5|15283|15281.5|44
1652865170000|2022-05-18 09:12:50|15282|15280.5|15283|15281.5|15284|15282.5|15282|15280.5|117
1652865180000|2022-05-18 09:13:00|||||||||70
1652865190000|2022-05-18 09:13:10|15284|15282.5|15284|15281.5|15284|15282.5|15283|15281.5|43
1652865200000|2022-05-18 09:13:20|15283|15280.1|15281.6|15280.1|15283|15281.5|15281.6|15280.1|250
1652865210000|2022-05-18 09:13:30|15280.6|15279.1|15280.6|15279.1|15281.6|15280.1|15279.2|15277.7|103
1652865220000|2022-05-18 09:13:40|15279.2|15277.7|15283|15281.5|15283|15281.5|15279.2|15277.7|145
1652865230000|2022-05-18 09:13:50|15284|15282.5|15284|15282.5|15286|15284.5|15284|15282.5|233
1652865240000|2022-05-18 09:14:00|15285|15283.5|15281.6|15280.1|15285|15283.5|15281.6|15280.1|263
1652865250000|2022-05-18 09:14:10|||||||||20
1652865260000|2022-05-18 09:14:20|15280.6|15279.1|15281.6|15280.1|15281.6|15280.1|15280.6|15279.1|29
1652865270000|2022-05-18 09:14:30|15283|15281.5|15281.6|15280.1|15283|15281.5|15281.6|15280.1|91
1652865280000|2022-05-18 09:14:40|15283|15281.5|15283|15281.5|15283|15281.5|15283|15281.5|265
1652865290000|2022-05-18 09:14:50|15281.6|15280.1|15284|15282.5|15284|15282.5|15281.6|15280.1|61
1652865300000|2022-05-18 09:15:00|15286|15284.5|15285|15283.5|15286|15284.5|15284.6|15282.5|332
1652865320000|2022-05-18 09:15:20|||||||||167
1652865330000|2022-05-18 09:15:30|15286|15284.5|15286|15284.5|15286|15284.5|15286|15284.5|16
1652865340000|2022-05-18 09:15:40|15285|15283.5|15285|15283.5|15285|15283.5|15285|15283.5|107
1652865350000|2022-05-18 09:15:50|15284|15282.5|15286|15284.5|15286|15284.5|15284|15282.5|182
1652865360000|2022-05-18 09:16:00|15285.2|15283.7|15285|15283.5|15285.2|15283.7|15285|15283.5|84
1652865370000|2022-05-18 09:16:10|15286|15284.5|15285|15283.5|15286|15284.5|15285|15283.5|18
1652865380000|2022-05-18 09:16:20|||||||||55
1652865390000|2022-05-18 09:16:30|15283.8|15282.3|15285|15283.5|15285|15283.5|15283.8|15282.3|307
1652865400000|2022-05-18 09:16:40|15285.4|15282.9|15284|15282.5|15285.4|15282.9|15284|15282.5|6
1652865410000|2022-05-18 09:16:50|15285|15282.9|15286|15284.5|15286|15284.5|15284.4|15282.5|40
1652865420000|2022-05-18 09:17:00|15285|15283.5|15285|15283.5|15286.4|15284.5|15285|15283.5|415
1652865430000|2022-05-18 09:17:10|15284.6|15283.1|15284|15282.5|15285.4|15283.1|15284|15282.5|212
1652865440000|2022-05-18 09:17:20|15283.4|15281.9|15284|15282.5|15284|15282.5|15283.4|15281.5|53
1652865450000|2022-05-18 09:17:30|15285|15283.5|15285|15283.5|15285|15283.5|15284|15282.5|43
1652865460000|2022-05-18 09:17:40|||||||||25
1652865470000|2022-05-18 09:17:50|15285.4|15282.9|15284|15282.5|15285.4|15283.5|15283.6|15282.1|235
1652865480000|2022-05-18 09:18:00|15283|15281.5|15279.2|15277.7|15283|15281.5|15279.2|15277.7|114
1652865490000|2022-05-18 09:18:10|15278.2|15276.7|15278.2|15276.7|15279.2|15277.7|15278.2|15276.7|171
1652865500000|2022-05-18 09:18:20|15278.9|15276.4|15280.6|15279.1|15280.6|15279.1|15278.2|15276.4|35
1652865510000|2022-05-18 09:18:30|15280.2|15278.7|15280.6|15279.1|15280.6|15279.1|15279.2|15277.7|146
1652865520000|2022-05-18 09:18:40|15281.6|15280.1|15279.6|15277.1|15281.6|15280.1|15278.2|15276.7|387
1652865530000|2022-05-18 09:18:50|15279.2|15277.7|15281.6|15280.1|15281.6|15280.1|15279.2|15277.7|141
1652865540000|2022-05-18 09:19:00|15282.6|15281.1|15283|15281.5|15284|15281.5|15281.6|15280.1|122
1652865550000|2022-05-18 09:19:10|15282|15280.5|15281.6|15280.1|15282.6|15280.5|15281.6|15280.1|61
1652865560000|2022-05-18 09:19:20|15280.6|15279.1|15281.6|15280.1|15282.6|15280.5|15280.6|15279.1|46
1652865570000|2022-05-18 09:19:30|15282.4|15280.9|15280.6|15279.1|15282.6|15280.9|15280.6|15279.1|86
1652865600000|2022-05-18 09:20:00|||||||||13
1652865610000|2022-05-18 09:20:10|15279.2|15277.7|15275.2|15273.7|15279.2|15277.7|15275.2|15273.7|95
1652865620000|2022-05-18 09:20:20|15275.5|15274|15275.2|15273.7|15275.5|15274|15275.2|15273.7|90
1652865630000|2022-05-18 09:20:30|15276.2|15274.7|15276.2|15274.7|15276.2|15274.7|15276.2|15273.7|200
1652865640000|2022-05-18 09:20:40|15275.5|15274|15275.2|15273.7|15276.2|15274.2|15275.2|15273.7|162
1652865650000|2022-05-18 09:20:50|||||||||144
1652865660000|2022-05-18 09:21:00|15274.2|15272.7|15273.2|15271.7|15274.2|15272.7|15271.6|15270.1|352
1652865670000|2022-05-18 09:21:10|15274.2|15272.4|15272.2|15269.7|15274.2|15272.7|15272.2|15269.7|280
1652865680000|2022-05-18 09:21:20|15271.6|15270.7|15272.2|15270.7|15272.6|15271.1|15271.2|15269.4|300
1652865690000|2022-05-18 09:21:30|15273.2|15271.7|15272.2|15270.7|15273.2|15271.7|15272.2|15270.7|83
1652865700000|2022-05-18 09:21:40|15272.5|15271|15272.2|15270.7|15273.6|15271.7|15272.2|15270.7|188
1652865710000|2022-05-18 09:21:50|15271.2|15269.7|15271.2|15269.7|15272.2|15270.1|15271.2|15269.7|186
1652865720000|2022-05-18 09:22:00|15272.2|15268.7|15270.2|15268.7|15272.2|15269.7|15270.2|15268.7|237
1652865730000|2022-05-18 09:22:10|15271.2|15269.7|15271.2|15269.7|15271.2|15269.7|15270.2|15268.7|292
1652865740000|2022-05-18 09:22:20|15271|15269.5|15271.2|15269.7|15271.2|15269.7|15271|15269.5|45
1652865750000|2022-05-18 09:22:30|15270.9|15268.7|15270.2|15268.7|15271.2|15269.7|15270.2|15268.7|59
1652865760000|2022-05-18 09:22:40|15270|15268.5|15269.2|15266.7|15270|15268.5|15268.2|15266.7|283
1652865770000|2022-05-18 09:22:50|15268.2|15266.2|15269.2|15267.7|15269.6|15267.7|15268.2|15266.2|88
1652865780000|2022-05-18 09:23:00|15268.2|15266.7|15267.2|15265.7|15268.2|15266.7|15267.2|15265.7|108
1652865790000|2022-05-18 09:23:10|15266.9|15264.7|15265.2|15263.7|15268.2|15266.7|15265.2|15263.7|250
1652865800000|2022-05-18 09:23:20|15264.2|15262.7|15263.5|15262|15265.2|15263.7|15262.5|15261|929
1652865810000|2022-05-18 09:23:30|15263.9|15262.4|15264.9|15263.4|15264.9|15263.4|15263.9|15262.4|272
1652865820000|2022-05-18 09:23:40|15266.2|15264.7|15264.9|15263.4|15266.2|15264.7|15263.9|15262.4|80
1652865830000|2022-05-18 09:23:50|15263.9|15262.4|15263.9|15262.4|15264.9|15263.4|15263.9|15262|37
1652865840000|2022-05-18 09:24:00|15264.9|15263.4|15266.2|15264.7|15266.2|15264.7|15264.9|15263.4|128
1652865850000|2022-05-18 09:24:10|15266.9|15264.4|15268.2|15266.7|15268.2|15266.7|15266.2|15264.4|71
1652865860000|2022-05-18 09:24:20|15267.2|15265.7|15268.2|15266.7|15269.2|15267.7|15267.2|15265.2|129
1652865870000|2022-05-18 09:24:30|15268.5|15267|15268.2|15266.7|15269.2|15267.7|15268.2|15266.7|96
1652865880000|2022-05-18 09:24:40|15269.2|15267.7|15268.3|15266.8|15269.3|15267.8|15268.3|15266.8|75
1652865890000|2022-05-18 09:24:50|15269.3|15267.8|15270.3|15268.8|15271|15269.5|15269.3|15267.8|137
1652865900000|2022-05-18 09:25:00|15269.3|15267.8|15271.3|15269.8|15271.3|15269.8|15269.3|15267.4|194
1652865910000|2022-05-18 09:25:10|15272.3|15270.8|15271.3|15269.8|15272.3|15270.8|15271.3|15269.4|76
1652865920000|2022-05-18 09:25:20|15271.9|15269.4|15272.3|15270.8|15272.3|15270.8|15271.9|15269.4|176
1652865930000|2022-05-18 09:25:30|15271.9|15270.4|15271.9|15270.4|15272.9|15271.4|15271.9|15270.4|32
1652865940000|2022-05-18 09:25:40|15272.9|15271.4|15272.3|15270.8|15273.3|15271.8|15271.3|15269.8|257
1652865950000|2022-05-18 09:25:50|15271.9|15270.4|15271.3|15269.8|15272.3|15270.8|15270.3|15268.8|197
1652865960000|2022-05-18 09:26:00|15271|15269.5|15270.3|15268.8|15271|15269.5|15270.3|15268.8|169
1652865970000|2022-05-18 09:26:10|15271.3|15269.8|15270.3|15268.8|15271.3|15269.8|15270.3|15268.8|139
1652865980000|2022-05-18 09:26:20|15271.3|15269.8|15270.3|15268.8|15271.3|15269.8|15270.3|15268.8|62
1652865990000|2022-05-18 09:26:30|15269.3|15267.8|15269.3|15267.8|15269.3|15267.8|15269.3|15267.8|76
1652866000000|2022-05-18 09:26:40|15269.5|15268|15270.3|15268.8|15270.3|15268.8|15269.3|15267.8|86
1652866010000|2022-05-18 09:26:50|15269.3|15267.8|15269.3|15267.8|15270.3|15268.8|15269.3|15267.8|244
1652866020000|2022-05-18 09:27:00|15270.3|15268.8|15268.3|15266.8|15270.6|15268.8|15267.3|15265.8|823
1652866030000|2022-05-18 09:27:10|15269.3|15267.8|15271.3|15269.8|15272.3|15269.8|15269.3|15267.8|149
1652866040000|2022-05-18 09:27:20|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|43
1652866050000|2022-05-18 09:27:30|15273.3|15271.8|15273.3|15271.8|15273.3|15271.8|15273.3|15271.8|437
1652866060000|2022-05-18 09:27:40|15274.3|15272.8|15276.3|15274.8|15276.3|15274.8|15274.3|15272.8|224
1652866070000|2022-05-18 09:27:50|15277.3|15275.8|15276.3|15274.8|15278.3|15276.8|15276.3|15274.8|393
1652866080000|2022-05-18 09:28:00|||||||||115
1652866090000|2022-05-18 09:28:10|15275.3|15273.8|15277.3|15275.8|15277.3|15275.8|15275.3|15273.8|129
1652866100000|2022-05-18 09:28:20|15275.3|15273.8|15277.3|15275.8|15277.6|15275.8|15275.3|15273.8|169
1652866110000|2022-05-18 09:28:30|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15278.3|15276.8|138
1652866120000|2022-05-18 09:28:40|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15278.3|15276.4|154
1652866130000|2022-05-18 09:28:50|15278.3|15276.8|15278.3|15276.8|15279.3|15277.8|15278.3|15276.8|262
1652866140000|2022-05-18 09:29:00|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|322
1652866150000|2022-05-18 09:29:10|15276.3|15274.8|15276.3|15274.8|15277.3|15275.8|15276.3|15274.8|212
1652866160000|2022-05-18 09:29:20|15277.3|15275.4|15276.9|15274.4|15277.3|15275.8|15276.3|15274.4|248
1652866170000|2022-05-18 09:29:30|15276.3|15274.8|15277.3|15275.8|15277.3|15275.8|15275.5|15274|311
1652866180000|2022-05-18 09:29:40|15277|15275.5|15275.3|15273.8|15277|15275.5|15275.3|15273.8|309
1652866190000|2022-05-18 09:29:50|15276.3|15274.8|15275.3|15273.8|15276.3|15274.8|15274.3|15272.8|553
1652866200000|2022-05-18 09:30:00|15276.3|15274.8|15275.3|15273.8|15276.3|15274.8|15275.3|15273.8|638
1652866210000|2022-05-18 09:30:10|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|69
1652866220000|2022-05-18 09:30:20|||||||||41
1652866230000|2022-05-18 09:30:30|15277.3|15275.8|15278.3|15276.8|15278.3|15276.8|15276.3|15275.8|136
1652866240000|2022-05-18 09:30:40|15279.3|15277.8|15278.3|15276.8|15279.3|15277.8|15278.3|15276.8|269
1652866250000|2022-05-18 09:30:50|15278|15276.5|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|278
1652866260000|2022-05-18 09:31:00|15278.6|15276.1|15276.3|15274.8|15278.6|15276.8|15276.3|15274.8|288
1652866270000|2022-05-18 09:31:10|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15277.3|15274.8|135
1652866280000|2022-05-18 09:31:20|15276.3|15274.8|15277.3|15275.8|15277.6|15275.8|15276.3|15274.8|103
1652866290000|2022-05-18 09:31:30|15278.3|15276.8|15276.3|15274.8|15278.6|15276.8|15276.3|15274.8|215
1652866300000|2022-05-18 09:31:40|15277.3|15275.8|15277.3|15274.8|15277.3|15275.8|15277.3|15274.8|156
1652866310000|2022-05-18 09:31:50|15276.9|15275.4|15278.3|15276.8|15278.3|15276.8|15276.9|15275.4|57
1652866320000|2022-05-18 09:32:00|15279.3|15277.8|15278.3|15276.8|15279.6|15277.8|15278.3|15276.8|57
1652866330000|2022-05-18 09:32:10|15277.3|15275.8|15277.3|15275.8|15278.3|15276.8|15277.3|15275.8|157
1652866340000|2022-05-18 09:32:20|||||||||3
1652866350000|2022-05-18 09:32:30|15278.3|15276.8|15279.3|15277.8|15279.6|15277.8|15278.3|15276.8|41
1652866360000|2022-05-18 09:32:40|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15275.8|15
1652866370000|2022-05-18 09:32:50|15277.9|15275.8|15278.3|15276.8|15278.3|15276.8|15277.9|15275.8|10
1652866380000|2022-05-18 09:33:00|15277.3|15275.8|15278.3|15275.8|15278.3|15276.8|15277.3|15275.8|77
1652866390000|2022-05-18 09:33:10|15277.3|15276.8|15277.3|15275.8|15277.3|15276.8|15277.3|15275.8|158
1652866400000|2022-05-18 09:33:20|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|175
1652866410000|2022-05-18 09:33:30|15279.3|15275.8|15278.3|15276.8|15279.3|15277.8|15278.3|15275.8|139
1652866420000|2022-05-18 09:33:40|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|15278.9|15276.4|113
1652866440000|2022-05-18 09:34:00|15280|15278.5|15279.3|15277.8|15280.3|15278.8|15279.3|15277.8|111
1652866450000|2022-05-18 09:34:10|||||||||21
1652866460000|2022-05-18 09:34:20|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|92
1652866470000|2022-05-18 09:34:30|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|107
1652866480000|2022-05-18 09:34:40|15276.3|15274.8|15276.3|15274.8|15277.3|15275.1|15276.3|15274.8|41
1652866490000|2022-05-18 09:34:50|15275.3|15273.8|15276.3|15274.8|15276.3|15274.8|15275.3|15273.8|40
1652866500000|2022-05-18 09:35:00|15275.3|15273.8|15276.3|15274.8|15276.3|15274.8|15275.3|15273.8|126
1652866510000|2022-05-18 09:35:10|15277.3|15275.8|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|204
1652866520000|2022-05-18 09:35:20|15279.6|15277.1|15277.3|15275.8|15279.6|15277.8|15277.3|15275.8|123
1652866530000|2022-05-18 09:35:30|15277.6|15276.1|15277.3|15275.8|15278.3|15276.8|15276.3|15274.8|199
1652866540000|2022-05-18 09:35:40|15277.9|15275.4|15284|15282.5|15284|15282.5|15277.3|15275.4|526
1652866550000|2022-05-18 09:35:50|15283.8|15282.3|15285|15283.5|15285.4|15283.5|15283|15281.5|440
1652866560000|2022-05-18 09:36:00|15285.4|15282.9|15286|15284.5|15286|15284.5|15285|15282.9|176
1652866570000|2022-05-18 09:36:10|15286.8|15285.3|15289|15287.5|15290|15288.5|15286.8|15285.3|768
1652866580000|2022-05-18 09:36:20|15290|15288.5|15291|15289.5|15291.4|15289.5|15289|15287.1|363
1652866590000|2022-05-18 09:36:30|15292|15290.5|15295|15293.5|15296|15294.5|15292|15290.5|274
1652866600000|2022-05-18 09:36:40|15296|15294.5|15297|15295.5|15297|15295.5|15296|15294.5|82
1652866610000|2022-05-18 09:36:50|15297.4|15295.9|15293|15291.5|15297.8|15295.9|15293|15291.5|884
1652866620000|2022-05-18 09:37:00|15294|15292.5|15294|15292.5|15296|15294.5|15294|15292.5|144
1652866630000|2022-05-18 09:37:10|15293|15291.5|15291|15289.5|15294|15292.5|15291|15289.5|338
1652866640000|2022-05-18 09:37:20|15292.4|15289.9|15291|15289.5|15292.4|15289.9|15289|15287.5|128
1652866650000|2022-05-18 09:37:30|15292|15290.5|15290|15288.5|15292|15290.5|15290|15288.5|82
1652866660000|2022-05-18 09:37:40|15289.8|15288.3|15289|15287.5|15289.8|15288.3|15289|15287.5|89
1652866670000|2022-05-18 09:37:50|15290|15288.5|15289|15287.5|15290|15288.5|15289|15286.5|70
1652866680000|2022-05-18 09:38:00|15288|15286.5|15289|15287.5|15289|15287.5|15287|15285.5|230
1652866690000|2022-05-18 09:38:10|15288|15286.5|15288|15286.5|15288|15286.5|15288|15286.5|57
1652866700000|2022-05-18 09:38:20|15287.4|15285.5|15288|15286.5|15288|15286.5|15287|15285.1|187
1652866710000|2022-05-18 09:38:30|15287.8|15286.3|15289|15287.5|15289|15287.5|15287.8|15286.3|482
1652866720000|2022-05-18 09:38:40|15288|15286.5|15289|15287.5|15290|15288.5|15288|15286.5|241
1652866730000|2022-05-18 09:38:50|15288.6|15287.1|15289|15287.5|15289|15287.5|15288|15286.5|34
1652866740000|2022-05-18 09:39:00|15290|15288.5|15289|15287.5|15290|15288.5|15288|15286.5|174
1652866750000|2022-05-18 09:39:10|15288|15286.5|15288|15286.5|15288|15286.5|15288|15286.5|29
1652866760000|2022-05-18 09:39:20|15289|15287.5|15288|15286.5|15289|15287.5|15288|15286.5|30
1652866770000|2022-05-18 09:39:30|15289|15287.5|15289|15287.5|15290|15288.5|15289|15287.5|119
1652866780000|2022-05-18 09:39:40|15290|15288.5|15290|15288.5|15290|15288.5|15289|15287.5|61
1652866790000|2022-05-18 09:39:50|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|45
1652866800000|2022-05-18 09:40:00|||||||||12
1652866810000|2022-05-18 09:40:10|15288.8|15287.3|15287.6|15285.1|15288.8|15287.3|15287|15285.1|270
1652866820000|2022-05-18 09:40:20|15288|15285.5|15288|15286.5|15288|15286.5|15287.6|15285.5|13
1652866830000|2022-05-18 09:40:30|15287|15285.5|15287|15285.5|15288.4|15286.5|15287|15285.5|130
1652866840000|2022-05-18 09:40:40|15288|15286.1|15287|15285.5|15288|15286.1|15287|15285.5|19
1652866850000|2022-05-18 09:40:50|15287.3|15285.8|15287|15285.5|15288|15286.5|15286.6|15285.1|204
1652866860000|2022-05-18 09:41:00|||||||||63
1652866870000|2022-05-18 09:41:10|||||||||29
1652866880000|2022-05-18 09:41:20|||||||||86
1652866890000|2022-05-18 09:41:30|15286.8|15285.3|15287|15285.5|15287|15285.5|15286|15284.5|184
1652866900000|2022-05-18 09:41:40|15286|15284.5|15285|15283.5|15286|15284.5|15285|15283.5|262
1652866910000|2022-05-18 09:41:50|15284|15282.5|15284|15282.5|15285|15283.5|15284|15282.5|739
1652866940000|2022-05-18 09:42:20|15285|15283.5|15284|15282.5|15285|15283.5|15284|15282.5|454
1652866950000|2022-05-18 09:42:30|15285|15283.5|15284|15282.5|15285|15283.5|15284|15282.5|124
1652866960000|2022-05-18 09:42:40|15285|15283.5|15284|15282.5|15285.4|15283.5|15284|15282.5|74
1652866970000|2022-05-18 09:42:50|15284.6|15282.1|15285|15283.5|15285|15283.5|15284.6|15282.1|8
1652866980000|2022-05-18 09:43:00|15284.3|15282.8|15282|15280.5|15284.3|15282.8|15282|15280.5|286
1652866990000|2022-05-18 09:43:10|15281.6|15280.1|15283|15281.5|15283|15281.5|15281.6|15280.1|109
1652867000000|2022-05-18 09:43:20|15281.6|15280.1|15284|15282.5|15285|15283.5|15281.6|15280.1|322
1652867010000|2022-05-18 09:43:30|15283|15281.5|15283|15281.5|15283|15281.5|15283|15281.5|104
1652867020000|2022-05-18 09:43:40|15284|15281.1|15283|15281.5|15284|15281.9|15283|15281.1|128
1652867030000|2022-05-18 09:43:50|15282.8|15281.3|15284|15282.5|15284|15282.5|15281.6|15280.1|387
1652867040000|2022-05-18 09:44:00|15283.4|15281.5|15284|15281.5|15284|15282.5|15283|15281.5|110
1652867050000|2022-05-18 09:44:10|15283.4|15281.9|15281.6|15280.1|15284|15281.9|15281.6|15280.1|79
1652867060000|2022-05-18 09:44:20|||||||||92
1652867070000|2022-05-18 09:44:30|15280.6|15279.1|15283|15281.5|15283|15281.5|15280.6|15279.1|180
1652867080000|2022-05-18 09:44:40|15284||15283||15284||15283||120
1652867090000|2022-05-18 09:44:50|||||||||28
1652867100000|2022-05-18 09:45:00|||||||||1
1652867110000|2022-05-18 09:45:10|15284|15282.5|15283|15281.5|15284|15282.5|15283|15281.5|206
1652867120000|2022-05-18 09:45:20|15284|15282.5|15283|15281.5|15284|15282.5|15283|15281.1|233
1652867130000|2022-05-18 09:45:30|15284|15281.9|15284|15282.5|15284.4|15282.5|15283.6|15281.5|266
1652867140000|2022-05-18 09:45:40|15283|15281.5|15283|15281.5|15284|15281.9|15283|15281.1|93
1652867150000|2022-05-18 09:45:50|||||||||5
1652867160000|2022-05-18 09:46:00|15284|15282.5|15283|15281.5|15284|15282.5|15283|15281.5|155
1652867170000|2022-05-18 09:46:10|15284|15282.5|15284|15282.5|15284|15282.5|15284|15282.5|60
1652867180000|2022-05-18 09:46:20|15285|15283.5|15284|15282.5|15285|15283.5|15284|15282.1|272
1652867190000|2022-05-18 09:46:30|15285|15283.5|15285|15283.5|15285|15283.5|15284|15282.5|438
1652867200000|2022-05-18 09:46:40|15285.3|15283.8|15285|15283.5|15286|15284.5|15285|15283.5|263
1652867210000|2022-05-18 09:46:50|15284|15282.5|15284|15282.5|15284|15282.5|15283|15281.5|206
1652867220000|2022-05-18 09:47:00|15283.8|15282.3|15286|15284.5|15286|15284.5|15283|15281.5|490
1652867230000|2022-05-18 09:47:10|15285|15283.5|15285|15283.5|15286|15283.9|15285|15283.5|74
1652867240000|2022-05-18 09:47:20|15286|15284.5|15286|15284.5|15286|15284.5|15285.6|15283.5|11
1652867250000|2022-05-18 09:47:30|15285.6|15284.1|15286|15284.5|15286|15284.5|15285|15283.5|357
1652867260000|2022-05-18 09:47:40|15287|15285.5|15287|15285.5|15287|15285.5|15287|15285.5|24
1652867270000|2022-05-18 09:47:50|||||||||27
1652867280000|2022-05-18 09:48:00|15286.3|15284.8|15287|15285.5|15287|15285.5|15286.3|15284.8|36
1652867290000|2022-05-18 09:48:10|15286.8|15285.3|15286|15284.5|15286.8|15285.3|15286|15284.5|6
1652867300000|2022-05-18 09:48:20|15286.6|15285.1|15288|15286.5|15288|15286.5|15286.6|15285.1|139
1652867310000|2022-05-18 09:48:30|15287|15285.5|15287.4|15285.9|15288|15285.9|15287|15285.1|13
1652867320000|2022-05-18 09:48:40|15287.6|15285.1|15287|15285.5|15288|15286.5|15287|15285.1|15
1652867330000|2022-05-18 09:48:50|15286.4|15284.9|15288|15286.5|15288|15286.5|15286|15284.5|196
1652867340000|2022-05-18 09:49:00|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|99
1652867350000|2022-05-18 09:49:10|15289.8|15288.3|15290|15288.5|15290|15288.5|15289.8|15288.3|268
1652867360000|2022-05-18 09:49:20|15291|15289.5|15292|15290.5|15292|15290.5|15291|15289.1|416
1652867370000|2022-05-18 09:49:30|15291|15289.5|15292|15290.5|15292|15290.5|15291|15289.5|272
1652867380000|2022-05-18 09:49:40|15291|15289.5|15290|15288.5|15291|15289.5|15289.6|15287.1|151
1652867390000|2022-05-18 09:49:50|15289|15287.5|15289|15286.5|15290|15288.5|15288.8|15286.5|38
1652867400000|2022-05-18 09:50:00|15288|15287.5|15291.4|15288.9|15291.4|15289.5|15288|15287.5|158
1652867410000|2022-05-18 09:50:10|15290.6|15289.1|15291|15288.5|15291|15289.5|15289|15287.5|164
1652867420000|2022-05-18 09:50:20|15290||15290||15291||15290||12
1652867430000|2022-05-18 09:50:30|15289.8|15288.3|15290|15288.5|15291|15289.5|15289.8|15287.5|170
1652867440000|2022-05-18 09:50:40|15291|15289.5|15290|15288.5|15291|15289.5|15290|15288.5|22
1652867450000|2022-05-18 09:50:50|15291|15289.1|15289|15287.5|15291|15289.5|15289|15287.5|55
1652867460000|2022-05-18 09:51:00|15290|15288.5|15291|15289.5|15291.4|15289.5|15290|15288.5|75
1652867470000|2022-05-18 09:51:10|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|164
1652867480000|2022-05-18 09:51:20|15289|15287.5|15289|15287.5|15290|15288.1|15289|15287.5|126
1652867490000|2022-05-18 09:51:30|15290|15288.5|15290|15288.5|15290.4|15288.5|15289|15287.5|51
1652867500000|2022-05-18 09:51:40|15291|15289.5|15292|15290.5|15292|15290.5|15291|15288.5|30
1652867510000|2022-05-18 09:51:50|15293|15291.5|15291|15289.5|15293|15291.5|15291|15289.5|23
1652867520000|2022-05-18 09:52:00|15290|15288.5|15290.4|15288.9|15291.4|15289.5|15290|15288.5|144
1652867530000|2022-05-18 09:52:10|15290|15288.5|15291|15289.5|15291|15289.5|15290|15288.5|414
1652867540000|2022-05-18 09:52:20|15290|15288.5|15292|15290.5|15292|15290.5|15290|15288.5|131
1652867550000|2022-05-18 09:52:30|15291|15289.5|15292|15290.5|15292|15290.5|15291|15289.5|402
1652867560000|2022-05-18 09:52:40|15293|15290.9|15292|15290.5|15293|15291.3|15292|15290.5|199
1652867570000|2022-05-18 09:52:50|15293|15291.5|15294|15292.5|15294|15292.5|15292|15290.1|262
1652867580000|2022-05-18 09:53:00|15295|15293.5|15295|15293.5|15295|15293.5|15294|15292.5|414
1652867590000|2022-05-18 09:53:10|15294|15292.5|15294|15292.5|15295|15292.5|15293|15291.5|140
1652867600000|2022-05-18 09:53:20|15295|15293.5|15293|15291.5|15295|15293.5|15293|15291.5|551
1652867610000|2022-05-18 09:53:30|15293.6|15291.1|15295|15293.5|15295.4|15293.5|15293.6|15291.1|488
1652867620000|2022-05-18 09:53:40|15296|15294.5|15295|15293.5|15296|15294.5|15294|15292.5|149
1652867630000|2022-05-18 09:53:50|15294|15292.5|15295|15293.5|15295|15293.5|15294|15292.5|83
1652867640000|2022-05-18 09:54:00|15296|15294.5|15296|15294.5|15296|15294.5|15296|15294.5|31
1652867650000|2022-05-18 09:54:10|15295.6|15293.1|15295|15293.5|15296|15293.5|15295|15293.1|7
1652867660000|2022-05-18 09:54:20|15295.6|15293.1|15296|15294.5|15296|15294.5|15294|15292.5|153
1652867670000|2022-05-18 09:54:30|15296.4|15293.9|15295|15293.5|15296.4|15294.5|15295|15293.5|136
1652867680000|2022-05-18 09:54:40|15295.6|15293.1|15295|15292.5|15296|15293.5|15294|15292.5|287
1652867690000|2022-05-18 09:54:50|15294.6|15293.1|15294|15292.5|15295|15293.5|15294|15292.5|44
1652867700000|2022-05-18 09:55:00|15293|15291.5|15291|15289.5|15293|15291.5|15291|15289.5|241
1652867710000|2022-05-18 09:55:10|15292|15290.5|15292|15289.5|15292.8|15291.3|15291|15289.1|588
1652867720000|2022-05-18 09:55:20|15291.6|15290.1|15292|15290.5|15294|15292.5|15291.6|15290.1|189
1652867730000|2022-05-18 09:55:30|15293|15290.9|15293|15291.5|15293|15291.5|15292|15290.1|31
1652867740000|2022-05-18 09:55:40|15294|15292.5|15293|15291.5|15294.4|15292.5|15292|15290.5|620
1652867750000|2022-05-18 09:55:50|15291|15289.5|15293|15291.5|15293.4|15291.5|15291|15289.5|96
1652867760000|2022-05-18 09:56:00|||||||||84
1652867770000|2022-05-18 09:56:10|15292.6|15291.1|15292|15290.5|15293|15291.5|15292|15290.5|307
1652867780000|2022-05-18 09:56:20|15293|15291.5|15294|15292.5|15294|15292.5|15293|15291.5|161
1652867790000|2022-05-18 09:56:30|||||||||42
1652867800000|2022-05-18 09:56:40|15294.3|15292.8|15294|15292.5|15295|15293.5|15294|15292.5|205
1652867810000|2022-05-18 09:56:50|15293.3|15291.8|15292|15290.5|15293.3|15291.8|15292|15290.5|79
1652867820000|2022-05-18 09:57:00|15293|15291.5|15292|15290.5|15293|15291.5|15292|15290.5|199
1652867830000|2022-05-18 09:57:10|15293|15291.5|15293|15291.5|15294|15292.5|15293|15291.5|170
1652867840000|2022-05-18 09:57:20|15292|15290.5|15291|15289.5|15292|15290.5|15291|15289.5|73
1652867850000|2022-05-18 09:57:30|15290.6|15288.5|15289|15287.5|15291|15289.5|15289|15287.5|120
1652867860000|2022-05-18 09:57:40|15290|15288.5|15289|15287.5|15290|15288.5|15289|15287.5|57
1652867870000|2022-05-18 09:57:50|15290||15289||15290||15289||43
1652867880000|2022-05-18 09:58:00|15290|15286.5|15290|15288.5|15290|15288.5|15288|15286.5|76
1652867890000|2022-05-18 09:58:10|15291|15289.1|15288|15286.5|15291.2|15289.5|15288|15286.5|84
1652867900000|2022-05-18 09:58:20|15289|15286.9|15289|15287.5|15289.4|15287.5|15288.6|15286.5|10
1652867910000|2022-05-18 09:58:30|15288.6|15286.5|15289|15287.5|15289|15287.5|15288.6|15286.5|266
1652867920000|2022-05-18 09:58:40|15288|15286.5|15288|15286.5|15288|15286.5|15287|15285.5|40
1652867930000|2022-05-18 09:58:50|15289||15288||15289||15288||2
1652867940000|2022-05-18 09:59:00|15289|15287.5|15291|15289.5|15291|15289.5|15289|15287.5|23
1652867950000|2022-05-18 09:59:10|15290|15288.5|15289|15287.5|15290|15288.5|15288|15286.5|26
1652867960000|2022-05-18 09:59:20|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|138
1652867970000|2022-05-18 09:59:30|15289.6|15288.1|15289|15287.5|15290|15288.5|15288.6|15287.1|27
1652867980000|2022-05-18 09:59:40|15289.6|15288.1|15290|15288.5|15290|15288.5|15289.6|15288.1|1
1652867990000|2022-05-18 09:59:50|15291|15289.5|15290|15288.5|15291|15289.5|15290|15288.5|31
1652868000000|2022-05-18 10:00:00|15290.3|15288.8|15290|15288.5|15291.4|15289.5|15290|15288.5|38
1652868010000|2022-05-18 10:00:10|15291||15290||15291||15290||69
1652868020000|2022-05-18 10:00:20|15291|15289.1|15289|15287.5|15291|15289.5|15289|15287.1|106
1652868030000|2022-05-18 10:00:30|15288.8|15287.3|15289|15287.5|15290|15288.1|15288.8|15287.3|158
1652868040000|2022-05-18 10:00:40|15289.6|15288.1|15289|15287.5|15290|15288.5|15289|15287.5|34
1652868050000|2022-05-18 10:00:50|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|49
1652868060000|2022-05-18 10:01:00|15289|15287.5|15290|15288.5|15291|15289.5|15289|15287.5|172
1652868070000|2022-05-18 10:01:10|15291|15289.5|15291|15289.5|15291|15289.5|15290|15288.5|47
1652868080000|2022-05-18 10:01:20|15290|15288.5|15290|15288.5|15291.4|15289.5|15290|15288.5|680
1652868090000|2022-05-18 10:01:30|15291|15289.5|15291|15289.5|15291|15289.5|15291|15289.5|74
1652868100000|2022-05-18 10:01:40|15292|15290.5|15291|15289.5|15292|15290.5|15291|15289.5|297
1652868110000|2022-05-18 10:01:50|15290|15288.5|15290|15288.5|15291|15289.5|15290|15288.5|337
1652868120000|2022-05-18 10:02:00|15289|15287.5|15286|15284.5|15289|15287.5|15286|15284.5|215
1652868130000|2022-05-18 10:02:10|||||||||35
1652868140000|2022-05-18 10:02:20|15286.4|15284.9|15290|15287.5|15290|15288.5|15286.3|15284.8|275
1652868150000|2022-05-18 10:02:30|15289.7|15288.2|15291|15288.5|15291|15288.5|15289|15287.5|61
1652868160000|2022-05-18 10:02:40|15292|15289.5|15291|15289.5|15292|15290.5|15291|15289.5|107
1652868170000|2022-05-18 10:02:50|15292|15290.5|15289|15287.5|15292|15290.5|15289|15286.5|116
1652868180000|2022-05-18 10:03:00|15288|15286.5|15288|15286.5|15288|15286.5|15288|15286.5|85
1652868190000|2022-05-18 10:03:10|15289|15286.9|15288|15286.5|15289.4|15287.2|15288|15286.5|35
1652868200000|2022-05-18 10:03:20|15289|15287.5|15290|15288.5|15290.4|15288.5|15288.3|15286.8|136
1652868210000|2022-05-18 10:03:30|15289.3|15287.8|15289|15287.5|15289.3|15287.8|15289|15287.5|41
1652868220000|2022-05-18 10:03:40|15290|15288.5|15289|15287.5|15290|15288.5|15289|15287.5|41
1652868230000|2022-05-18 10:03:50|15289.8|15288.3|15289|15287.5|15290|15288.5|15289|15287.5|277
1652868240000|2022-05-18 10:04:00|15288.3|15286.8|15288|15286.5|15288.3|15286.8|15288|15286.5|110
1652868250000|2022-05-18 10:04:10|15287|15285.5|15287|15285.5|15287|15285.5|15287|15285.5|3
1652868260000|2022-05-18 10:04:20|15286|15284.5|15286|15284.5|15287.4|15285.5|15286|15284.2|100
1652868270000|2022-05-18 10:04:30|15286.3|15284.8|15287|15285.5|15287|15285.5|15286|15284.5|124
1652868280000|2022-05-18 10:04:40|15286|15284.5|15287|15285.5|15287|15285.5|15286|15284.5|75
1652868290000|2022-05-18 10:04:50|15288||15287||15288||15287||30
1652868300000|2022-05-18 10:05:00|15288|15286.5|15290|15288.5|15290|15288.5|15288|15286.5|139
1652868310000|2022-05-18 10:05:10|15291|15289.5|15290|15288.5|15291|15289.5|15290|15288.5|85
1652868320000|2022-05-18 10:05:20|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|14
1652868330000|2022-05-18 10:05:30|15288.3|15286.8|15290|15288.5|15290|15288.5|15288.3|15286.8|4
1652868340000|2022-05-18 10:05:40|15289.8|15288.3|15290|15288.5|15290|15288.5|15289.8|15288.3|1097
1652868350000|2022-05-18 10:05:50|||||||||33
1652868360000|2022-05-18 10:06:00|||||||||7
1652868370000|2022-05-18 10:06:10|||||||||22
1652868380000|2022-05-18 10:06:20|||||||||41
1652868390000|2022-05-18 10:06:30|15290.4|15288.9|15292|15290.5|15292|15290.5|15290|15288.5|129
1652868400000|2022-05-18 10:06:40|||||||||6
1652868410000|2022-05-18 10:06:50|15292.4|15290.9|15293|15291.5|15293|15291.5|15292|15290.5|68
1652868420000|2022-05-18 10:07:00|15293.4|15290.9|15292|15290.5|15293.4|15291.5|15292|15290.5|99
1652868430000|2022-05-18 10:07:10|15291.8|15290.3|15287|15285.5|15291.8|15290.3|15287|15285.5|254
1652868440000|2022-05-18 10:07:20|15286|15284.5|15287|15285.5|15288|15286.5|15286|15284.5|310
1652868450000|2022-05-18 10:07:30|15288|15285.2|15287|15285.5|15288|15285.9|15287|15285.2|35
1652868460000|2022-05-18 10:07:40|15288|15286.2|15288|15286.5|15288.4|15286.5|15287|15285.5|142
1652868470000|2022-05-18 10:07:50|||||||||66
1652868480000|2022-05-18 10:08:00|||||||||1
1652868490000|2022-05-18 10:08:10|15287|15285.5|15288|15286.5|15288|15286.5|15287|15285.5|117
1652868500000|2022-05-18 10:08:20|15287|15285.5|15288|15286.5|15288|15286.5|15287|15285.5|60
1652868510000|2022-05-18 10:08:30|15289|15287.5|15288|15286.5|15289|15287.5|15288|15286.5|25
1652868520000|2022-05-18 10:08:40|15287|15285.5|15286|15284.5|15287|15285.5|15286|15284.5|77
1652868530000|2022-05-18 10:08:50|15286.4|15283.9|15286|15284.5|15286.4|15284.5|15285|15283.5|63
1652868540000|2022-05-18 10:09:00|15285.7|15283.5|15285|15283.5|15286|15284.5|15285|15283.5|12
1652868550000|2022-05-18 10:09:10|15285.3|15283.8|15286|15284.5|15286|15284.5|15285.3|15283.8|193
1652868560000|2022-05-18 10:09:20|15286.4|15283.9|15285|15283.5|15286.4|15283.9|15285|15283.2|138
1652868570000|2022-05-18 10:09:30|15284|15282.5|15286|15284.5|15286|15284.5|15284|15282.5|367
1652868580000|2022-05-18 10:09:40|15285|15283.5|15286|15284.5|15286|15284.5|15285|15283.2|97
1652868590000|2022-05-18 10:09:50|15287|15283.9|15286|15284.5|15287|15284.5|15286|15283.9|116
1652868600000|2022-05-18 10:10:00|15285|15283.5|15285|15283.5|15285|15283.5|15284.4|15282.9|39
1652868610000|2022-05-18 10:10:10|15284.8|15283.3|15284|15282.5|15284.8|15283.3|15284|15282.5|40
1652868620000|2022-05-18 10:10:20|||||||||1
1652868630000|2022-05-18 10:10:30|15283.4|15281.5|15283|15281.5|15283.4|15281.9|15283|15281.5|24
1652868640000|2022-05-18 10:10:40|15284|15282.2|15282|15280.5|15284|15282.2|15282|15280.5|138
1652868650000|2022-05-18 10:10:50|||||||||40
1652868660000|2022-05-18 10:11:00|15282.7|15281.2|15283|15281.5|15283|15281.5|15282.7|15281.2|39
1652868670000|2022-05-18 10:11:10|15282|15280.5|15283|15280.5|15283|15281.5|15282|15280.5|24
1652868680000|2022-05-18 10:11:20|15282.7|15281.5|15283|15281.5|15283|15281.5|15282.7|15280.5|14
1652868690000|2022-05-18 10:11:30|15282|15280.5|15281|15279.5|15283|15281.5|15281|15279.5|122
1652868700000|2022-05-18 10:11:40|15280.7|15279.2|15280|15278.5|15280.7|15279.2|15279.3|15277.8|88
1652868710000|2022-05-18 10:11:50|15278.3|15276.8|15277.3|15275.8|15278.7|15277.2|15277.3|15275.8|252
1652868720000|2022-05-18 10:12:00|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|119
1652868730000|2022-05-18 10:12:10|15275.3|15273.8|15274.3|15272.8|15275.3|15273.8|15273.3|15271.4|184
1652868740000|2022-05-18 10:12:20|15275.3|15273.8|15275.9|15273.4|15276.3|15274.8|15275.3|15273.4|80
1652868750000|2022-05-18 10:12:30|15276.3|15273.8|15276.3|15274.8|15277.3|15275.8|15275.3|15273.4|163
1652868760000|2022-05-18 10:12:40|15276|15274.5|15276.3|15274.8|15276.3|15274.8|15276|15274.5|104
1652868770000|2022-05-18 10:12:50|15276.5|15275|15276.3|15274.8|15276.5|15275|15276.3|15274.8|54
1652868780000|2022-05-18 10:13:00|15276.9|15274.4|15276.3|15274.8|15276.9|15275.2|15276.3|15274.4|29
1652868790000|2022-05-18 10:13:10|||||||||17
1652868800000|2022-05-18 10:13:20|15274.3|15272.8|15273.3|15271.8|15274.3|15272.8|15273.3|15271.8|177
1652868810000|2022-05-18 10:13:30|15272.3|15270.8|15272.3|15270.8|15273.3|15271.8|15272.3|15270.4|191
1652868820000|2022-05-18 10:13:40|15273.3|15271.4|15273.3|15271.8|15273.3|15271.8|15272.3|15270.8|552
1652868830000|2022-05-18 10:13:50|15272.3|15270.8|15272.3|15270.8|15273.3|15270.8|15272.3|15270.8|119
1652868840000|2022-05-18 10:14:00|15273.3|15271.8|15273.3|15271.8|15273.7|15271.8|15272.3|15270.8|297
1652868850000|2022-05-18 10:14:10|15274|15272.5|15273.3|15271.8|15274|15272.5|15273.3|15271.8|27
1652868860000|2022-05-18 10:14:20|||||||||12
1652868870000|2022-05-18 10:14:30|||||||||40
1652868880000|2022-05-18 10:14:40|15273.5|15272|15273.3|15271.8|15274.3|15272.8|15273.3|15271.8|117
1652868890000|2022-05-18 10:14:50|15272.3|15270.8|15271.3|15269.8|15273.3|15271.8|15271.3|15269.8|208
1652868900000|2022-05-18 10:15:00|15270.3|15268.8|15269.3|15267.8|15271.3|15269.8|15268.3|15266.8|399
1652868910000|2022-05-18 10:15:10|15268.9|15267.4|15267.3|15265.8|15269.3|15267.8|15267.3|15265.8|50
1652868920000|2022-05-18 10:15:20|15267.5|15266|15269.3|15267.8|15269.3|15267.8|15267.3|15265.8|163
1652868930000|2022-05-18 10:15:30|15268.5|15267|15268.3|15266.8|15269.3|15267.8|15268.3|15266.4|484
1652868940000|2022-05-18 10:15:40|15268.9|15266.4|15269.3|15267.8|15269.3|15267.8|15268.9|15266.4|120
1652868950000|2022-05-18 10:15:50|15270.3|15268.8|15270.3|15268.8|15271.3|15269.8|15270.3|15268.8|122
1652868960000|2022-05-18 10:16:00|||||||||85
1652868970000|2022-05-18 10:16:10|15269.9|15267.8|15269.7|15268.2|15270.8|15268.8|15269.7|15267.8|109
1652868980000|2022-05-18 10:16:20|15269.3|15267.8|15269.3|15267.8|15269.3|15267.8|15269.3|15267.8|0
1652868990000|2022-05-18 10:16:30|15269.9|15267.4|15270.3|15267.8|15270.3|15268.8|15269.3|15267.4|51
1652869000000|2022-05-18 10:16:40|15269.9|15268.4|15270.3|15268.8|15270.3|15268.8|15269.3|15267.8|73
1652869010000|2022-05-18 10:16:50|15269.3|15267.8|15269.3|15266.8|15269.3|15267.8|15269.3|15266.8|40
1652869020000|2022-05-18 10:17:00|15268.3|15267.8|15269.3|15267.8|15269.3|15267.8|15268.3|15267.8|24
1652869030000|2022-05-18 10:17:10|15269.7|15268.2|15268.3|15266.8|15269.7|15268.2|15268.3|15266.8|26
1652869040000|2022-05-18 10:17:20|15269.3|15267.8|15267.3|15265.8|15269.3|15267.8|15267.3|15265.8|56
1652869050000|2022-05-18 10:17:30|15268.3|15266.2|15267.3|15265.8|15268.3|15266.2|15267.3|15265.8|47
1652869060000|2022-05-18 10:17:40|15266.3|15264.8|15263.9|15262.4|15266.3|15264.8|15263.9|15262.4|207
1652869070000|2022-05-18 10:17:50|15264.9|15263.4|15267.3|15265.8|15267.3|15265.8|15264.9|15263.4|74
1652869080000|2022-05-18 10:18:00|15267.7|15265.2|15267.3|15265.8|15268.3|15266.8|15267.3|15265.2|35
1652869090000|2022-05-18 10:18:10|15266.3|15264.8|15267.3|15265.8|15267.3|15265.8|15266.3|15264.8|61
1652869100000|2022-05-18 10:18:20|15268.3|15266.8|15269.3|15266.8|15269.7|15267.8|15268.3|15265.8|104
1652869110000|2022-05-18 10:18:30|15268.9|15267.4|15269.3|15266.8|15269.3|15267.8|15268.9|15266.8|21
1652869120000|2022-05-18 10:18:40|15268.9|15267.4|15268.3|15265.8|15269.7|15267.8|15267.9|15265.8|36
1652869130000|2022-05-18 10:18:50|15269.7|15266.8|15269.7|15268.2|15269.7|15268.2|15268.3|15266.8|64
1652869140000|2022-05-18 10:19:00|||||||||55
1652869150000|2022-05-18 10:19:10|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|71
1652869160000|2022-05-18 10:19:20|15271.3|15269.4|15271.3|15269.8|15271.7|15269.8|15270.9|15268.8|33
1652869170000|2022-05-18 10:19:30|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|48
1652869180000|2022-05-18 10:19:40|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|120
1652869190000|2022-05-18 10:19:50|15272.3|15270.4|15272.3|15270.8|15272.3|15270.8|15271.3|15269.8|151
1652869200000|2022-05-18 10:20:00|15273.3|15271.8|15271.3|15269.8|15273.3|15271.8|15271.3|15269.8|201
1652869210000|2022-05-18 10:20:10|15272.3|15270.8|15272.3|15269.8|15272.3|15270.8|15271.3|15269.8|63
1652869220000|2022-05-18 10:20:20|15271.9|15270.4|15272.3|15270.8|15273.3|15271.2|15271.9|15270.4|53
1652869230000|2022-05-18 10:20:30|||||||||3
1652869240000|2022-05-18 10:20:40|15273.3|15270.4|15275.3|15273.8|15275.3|15273.8|15272.3|15270.4|228
1652869250000|2022-05-18 10:20:50|15276.3|15274.8|15273.3|15271.8|15276.3|15274.8|15273.3|15271.8|88
1652869260000|2022-05-18 10:21:00|15272.3|15270.8|15271.3|15269.8|15272.3|15270.8|15271.3|15269.8|27
1652869270000|2022-05-18 10:21:10|15270.3|15268.8|15274.3|15271.8|15274.3|15272.8|15270.3|15268.8|229
1652869280000|2022-05-18 10:21:20|15273.3|15272.8|15274.3|15272.8|15274.3|15272.8|15273.3|15271.8|570
1652869290000|2022-05-18 10:21:30|15273.9|15271.4|15273.3|15271.8|15274.3|15272.4|15273.3|15271.4|90
1652869300000|2022-05-18 10:21:40|||||||||9
1652869310000|2022-05-18 10:21:50|15272.3|15270.8|15274.3|15271.8|15274.3|15271.8|15272.3|15270.8|148
1652869320000|2022-05-18 10:22:00|15273.3|15271.2|15272.3|15270.8|15273.7|15271.8|15272.3|15270.8|27
1652869330000|2022-05-18 10:22:10|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|25
1652869340000|2022-05-18 10:22:20|15270.3|15268.8|15269.7|15268.2|15270.3|15268.8|15269.7|15268.2|156
1652869350000|2022-05-18 10:22:30|15270.7||15269.7||15270.7||15269.7||29
1652869360000|2022-05-18 10:22:40|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|32
1652869370000|2022-05-18 10:22:50|15269.9|15268.4|15270.3|15268.8|15270.3|15268.8|15269.7|15268.2|16
1652869380000|2022-05-18 10:23:00|15270.7|15268.2|15269.7|15268.2|15270.7|15268.2|15269.7|15268.2|182
1652869390000|2022-05-18 10:23:10|15268.3|15266.8|15268.3|15266.8|15268.3|15266.8|15268.3|15266.8|58
1652869400000|2022-05-18 10:23:20|15269.3|15267.8|15269.3|15267.8|15270.3|15268.8|15268.3|15266.8|126
1652869410000|2022-05-18 10:23:30|15269|15267.5|15268.3|15266.8|15269|15267.5|15268.3|15266.8|47
1652869420000|2022-05-18 10:23:40|15267.9|15266.4|15267.3|15265.8|15268.3|15266.4|15266.3|15264.8|209
1652869430000|2022-05-18 10:23:50|15266.3|15264.8|15267.3|15265.8|15267.3|15265.8|15266.3|15264.8|18
1652869440000|2022-05-18 10:24:00|15268|15266.5|15267.3|15265.8|15268.3|15266.8|15267.3|15265.4|39
1652869450000|2022-05-18 10:24:10|||||||||26
1652869460000|2022-05-18 10:24:20|15266.3|15264.8|15266.3|15264.8|15267.3|15265.8|15266.3|15264.4|28
1652869470000|2022-05-18 10:24:30|15266.5|15265|15267.3|15265.8|15268|15266.5|15266.5|15264.4|52
1652869480000|2022-05-18 10:24:40|15267.5|15266|15268.3|15266.8|15268.3|15266.8|15267.5|15266|6
1652869490000|2022-05-18 10:24:50|15267.3|15265.8|15268.3|15266.8|15268.3|15266.8|15267.3|15265.8|54
1652869500000|2022-05-18 10:25:00|15269.3|15267.4|15269.3|15267.8|15269.3|15267.8|15268.9|15266.8|27
1652869510000|2022-05-18 10:25:10|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|15270.3|15267.8|21
1652869520000|2022-05-18 10:25:20|15269.3|15267.8|15269.3|15267.8|15270.3|15268.2|15269.3|15267.8|9
1652869530000|2022-05-18 10:25:30|15269.5|15268|15269.3|15267.8|15271.3|15269.4|15269.3|15267.8|115
1652869540000|2022-05-18 10:25:40|15268.3|15266.8|15268.3|15266.8|15269.3|15267.2|15268.3|15266.8|44
1652869550000|2022-05-18 10:25:50|||||||||44
1652869560000|2022-05-18 10:26:00|15269.3|15267.8|15270.3|15268.8|15270.3|15268.8|15269.3|15267.8|54
1652869570000|2022-05-18 10:26:10|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|41
1652869580000|2022-05-18 10:26:20|15271.5|15270|15271.3|15269.8|15272.7|15270.8|15271.3|15269.4|53
1652869590000|2022-05-18 10:26:30|15272|15270.5|15271.3|15269.8|15272.3|15270.8|15271.3|15269.8|71
1652869600000|2022-05-18 10:26:40|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|59
1652869610000|2022-05-18 10:26:50|15271.9|15270.4|15272.3|15270.8|15272.3|15270.8|15271.3|15269.8|67
1652869620000|2022-05-18 10:27:00|15272.7|15270.2|15272.3|15270.8|15272.7|15270.8|15271.9|15270.2|50
1652869630000|2022-05-18 10:27:10|||||||||12
1652869640000|2022-05-18 10:27:20|15273.3|15271.8|15273.3|15271.8|15273.3|15271.8|15272.9|15270.8|116
1652869650000|2022-05-18 10:27:30|15272.7|15271.2|15269.3|15267.8|15272.7|15271.2|15269.3|15267.8|64
1652869660000|2022-05-18 10:27:40|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|47
1652869670000|2022-05-18 10:27:50|15271|15269.5|15270.3|15268.8|15271.3|15269.8|15270.3|15268.8|173
1652869680000|2022-05-18 10:28:00|15270.5|15269|15271.3|15269.8|15271.3|15269.8|15270.3|15268.8|45
1652869690000|2022-05-18 10:28:10|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|62
1652869700000|2022-05-18 10:28:20|15271.9|15269.4|15271.3|15269.8|15272.3|15269.8|15271.3|15269.4|32
1652869710000|2022-05-18 10:28:30|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|131
1652869720000|2022-05-18 10:28:40|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|11
1652869730000|2022-05-18 10:28:50|15271|15269.5|15271.3|15269.8|15271.3|15269.8|15270.3|15268.8|181
1652869740000|2022-05-18 10:29:00|15272.3|15270.8|15272.3|15270.8|15272.3|15270.8|15271.3|15269.8|70
1652869750000|2022-05-18 10:29:10|15271.9|15269.8|15271.3|15269.8|15271.9|15269.8|15271.3|15269.4|13
1652869760000|2022-05-18 10:29:20|15271.9|15269.4|15273.3|15271.8|15273.3|15271.8|15271.9|15269.4|57
1652869770000|2022-05-18 10:29:30|||||||||1
1652869780000|2022-05-18 10:29:40|15272.3|15270.8|15274.3|15272.8|15274.3|15272.8|15272.3|15270.8|45
1652869790000|2022-05-18 10:29:50|15273.3|15271.8|15271.3|15269.8|15274.3|15272.2|15271.3|15269.8|109
1652869800000|2022-05-18 10:30:00|15271.5|15270|15272.3|15270.8|15273.3|15270.8|15271.3|15269.8|73
1652869810000|2022-05-18 10:30:10|15271.3|15269.8|15271.3|15269.8|15272.3|15270.8|15271.3|15269.8|70
1652869820000|2022-05-18 10:30:20|15270.3|15268.8|15272.3|15269.8|15272.3|15269.8|15270.3|15268.8|105
1652869830000|2022-05-18 10:30:30|15271.3|15269.4|15271.3|15269.8|15272.3|15270.8|15271.3|15269.4|59
1652869840000|2022-05-18 10:30:40|15270.9|15268.8|15271.3|15269.8|15271.3|15269.8|15270.9|15268.8|7
1652869850000|2022-05-18 10:30:50|||||||||1
1652869860000|2022-05-18 10:31:00|||||||||6
1652869870000|2022-05-18 10:31:10|15272.3|15270.8|15273.3|15271.8|15273.3|15271.8|15272.3|15270.8|27
1652869880000|2022-05-18 10:31:20|15272.9|15271.4|15273.3|15271.8|15274.3|15272.2|15272.9|15271.4|97
1652869890000|2022-05-18 10:31:30|15274.3|15272.8|15274.3|15272.8|15274.3|15272.8|15274.3|15272.8|75
1652869900000|2022-05-18 10:31:40|15275.3|15273.8|15277.7|15276.2|15277.7|15276.2|15275.3|15273.8|408
1652869910000|2022-05-18 10:31:50|||||||||9
1652869920000|2022-05-18 10:32:00|15277.3|15275.8|15277.7|15276.2|15277.7|15276.2|15276.3|15274.4|166
1652869930000|2022-05-18 10:32:10|15276.3|15274.8|15275.3|15273.8|15276.3|15274.8|15275.3|15273.8|89
1652869940000|2022-05-18 10:32:20|15276.3|15274.2|15276.3|15274.8|15276.3|15274.8|15275.3|15273.8|80
1652869950000|2022-05-18 10:32:30|15275.3|15273.8|15276.3|15274.8|15276.3|15274.8|15275.3|15273.8|290
1652869960000|2022-05-18 10:32:40|15277.7|15275.2|15276.3|15274.8|15277.7|15275.2|15276.3|15274.8|17
1652869970000|2022-05-18 10:32:50|15277.7|15276.2|15277.7|15276.2|15277.7|15276.2|15277.7|15276.2|62
1652869980000|2022-05-18 10:33:00|15277.3|15275.8|15276.3|15274.8|15277.7|15276.2|15276.3|15274.8|84
1652869990000|2022-05-18 10:33:10|15276|15274.5|15273.3|15271.8|15276|15274.5|15273.3|15271.8|122
1652870000000|2022-05-18 10:33:20|15274|15272.5|15275.3|15273.8|15275.3|15273.8|15274|15272.5|178
1652870010000|2022-05-18 10:33:30|||||||||85
1652870020000|2022-05-18 10:33:40|15273.3|15271.8|15272.3|15270.8|15274.3|15272.8|15272.3|15270.8|261
1652870030000|2022-05-18 10:33:50|15271.3|15269.8|15268.3|15266.8|15271.5|15270|15268.3|15266.8|121
1652870040000|2022-05-18 10:34:00|15269|15267.5|15268.3|15266.8|15269|15267.5|15268.3|15266.8|94
1652870050000|2022-05-18 10:34:10|15268.7|15265.8|15268.3|15266.8|15268.7|15267.2|15268.3|15265.8|202
1652870060000|2022-05-18 10:34:20|15268.5|15267|15270.3|15268.8|15270.3|15268.8|15268.5|15267|75
1652870070000|2022-05-18 10:34:30|15269.3|15267.8|15270.3|15268.8|15270.3|15268.8|15269.3|15267.8|32
1652870080000|2022-05-18 10:34:40|15269.5|15268|15269.3|15267.8|15270.3|15268.8|15269.3|15267.8|238
1652870090000|2022-05-18 10:34:50|15268.9|15266.8|15269.3|15267.8|15269.3|15267.8|15268.3|15266.4|25
1652870100000|2022-05-18 10:35:00|15270.3|15268.8|15271.3|15269.8|15271.3|15269.8|15269.3|15267.8|91
1652870110000|2022-05-18 10:35:10|15270.3|15268.8|15270.3|15267.8|15270.3|15268.8|15269.3|15267.8|75
1652870120000|2022-05-18 10:35:20|15271.3|15268.8|15270.3|15268.8|15272.7|15270.8|15270.3|15268.8|280
1652870130000|2022-05-18 10:35:30|15271.3|15269.8|15270.3|15268.8|15271.7|15269.8|15270.3|15268.8|9
1652870140000|2022-05-18 10:35:40|15271.3|15269.8|15271.3|15268.8|15271.3|15269.8|15270.3|15268.8|120
1652870150000|2022-05-18 10:35:50|15271|15269.8|15270.3|15268.8|15271.3|15269.8|15270.3|15268.8|63
1652870160000|2022-05-18 10:36:00|15269.3|15267.8|15267.3|15265.8|15269.3|15267.8|15266.3|15264.8|72
1652870170000|2022-05-18 10:36:10|15266.3|15264.8|15266.3|15264.8|15267.3|15265.2|15266.3|15264.4|2
1652870180000|2022-05-18 10:36:20|15266.5|15265|15267.3|15264.8|15267.7|15265.8|15266.3|15264.8|31
1652870190000|2022-05-18 10:36:30|15266.9|15265.4|15267.3|15265.8|15268.3|15265.8|15266.9|15265.4|51
1652870200000|2022-05-18 10:36:40|15267.7|15266.2|15267.3|15265.8|15267.7|15266.2|15267.3|15265.8|3
1652870210000|2022-05-18 10:36:50|15267.9|15266.4|15267.3|15265.8|15268.7|15267.2|15267.3|15265.8|61
1652870220000|2022-05-18 10:37:00|15266.7|15265.2|15265.3|15263.8|15266.7|15265.2|15265.3|15263.8|148
1652870230000|2022-05-18 10:37:10|15266.3|15264.8|15265.3|15263.8|15267.7|15265.8|15265.3|15263.8|591
1652870240000|2022-05-18 10:37:20|15264.9|15263.4|15264.9|15263.4|15264.9|15263.4|15264.9|15263.4|68
1652870250000|2022-05-18 10:37:30|15265.9|15264.8|15266.3|15264.8|15266.3|15264.8|15264.9|15263.4|167
1652870260000|2022-05-18 10:37:40|15266.7|15265.2|15266.3|15264.8|15267.3|15265.8|15266.3|15264.8|125
1652870270000|2022-05-18 10:37:50|||||||||34
1652870280000|2022-05-18 10:38:00|15267.3|15265.8|15268.3|15265.8|15268.9|15266.8|15267.3|15265.8|188
1652870290000|2022-05-18 10:38:10||15266.8||15266.8||15266.8||15266.8|27
1652870300000|2022-05-18 10:38:20|15268.7|15266.2|15268.3|15266.8|15268.7|15266.8|15268.3|15266.2|11
1652870310000|2022-05-18 10:38:30|||||||||21
1652870320000|2022-05-18 10:38:40|15267.3|15265.8|15267.3|15265.8|15268.3|15266.2|15266.7|15265.2|18
1652870330000|2022-05-18 10:38:50|15268.3|15266.2|15268.3|15265.8|15268.7|15266.6|15267.3|15265.8|3
1652870340000|2022-05-18 10:39:00|15267.3|15266.8|15267.7|15266.2|15268.3|15266.8|15267.3|15266.2|21
1652870350000|2022-05-18 10:39:10|15268.3|15266.8|15268.3|15266.8|15268.3|15266.8|15267.3|15265.8|21
1652870360000|2022-05-18 10:39:20|15267.7|15266.2|15267.3|15265.8|15267.7|15266.2|15267.3|15265.8|37
1652870370000|2022-05-18 10:39:30|15266.7|15265.2|15266.3|15264.8|15266.7|15265.2|15266.3|15264.8|114
1652870380000|2022-05-18 10:39:40|15265.7|15264.2|15264.9|15263.4|15265.7|15264.2|15263.9|15262.4|71
1652870390000|2022-05-18 10:39:50|15264.4|15262.9|15263.9|15262.4|15264.4|15262.9|15263.9|15262.4|260
1652870400000|2022-05-18 10:40:00|||||||||19
1652870410000|2022-05-18 10:40:10|15264.7|15263.2|15263.3|15261.8|15265.3|15263.8|15263.3|15261.8|88
1652870420000|2022-05-18 10:40:20|15261.3|15259.8|15258.5|15257|15262.3|15260.8|15257.5|15256|380
1652870430000|2022-05-18 10:40:30|15259.5|15258|15259.5|15258|15259.5|15258|15259.5|15258|119
1652870440000|2022-05-18 10:40:40|15260.9|15259.4|15260.9|15259.4|15260.9|15259.4|15260.5|15258|48
1652870450000|2022-05-18 10:40:50|15259.3|15257.8|15259.9|15258.4|15260.7|15259.2|15258.5|15257|76
1652870460000|2022-05-18 10:41:00|15259.5|15258|15259.5|15258|15260.9|15259.4|15258.5|15257|201
1652870470000|2022-05-18 10:41:10|||||||||153
1652870480000|2022-05-18 10:41:20|15260.3|15258.8|15258.5|15257|15260.9|15259.4|15258.5|15257|118
1652870490000|2022-05-18 10:41:30|15258.3|15256.8|15258.5|15257|15258.5|15257|15257.5|15256|32
1652870500000|2022-05-18 10:41:40|15259.5|15258|15258.5|15257|15259.5|15258|15258.5|15257|99
1652870510000|2022-05-18 10:41:50|15259.5|15258|15258.5|15257|15259.5|15258|15258.5|15257|31
1652870520000|2022-05-18 10:42:00|15257.5|15256|15257.5|15256|15258.5|15256|15257.5|15256|20
1652870530000|2022-05-18 10:42:10|15258.5|15255|15256.5|15255|15258.5|15255|15256.5|15255|21
1652870540000|2022-05-18 10:42:20|15256.9|15254.4|15256.9|15254.4|15256.9|15255|15255.5|15254|322
1652870550000|2022-05-18 10:42:30|15256.5|15254|15256.5|15255|15256.5|15255|15255.5|15254|40
1652870560000|2022-05-18 10:42:40|15256.7|15255.2|15256.5|15255|15257.9|15256|15256.5|15255|402
1652870570000|2022-05-18 10:42:50|15257.5|15256|15257.5|15256|15259.5|15258|15257.5|15256|171
1652870580000|2022-05-18 10:43:00|||||||||3
1652870590000|2022-05-18 10:43:10|15258.5|15257|15258.5|15257|15258.5|15257|15257.5|15256|109
1652870600000|2022-05-18 10:43:20|15259.5|15258|15258.5|15257|15259.5|15258|15258.5|15257|45
1652870610000|2022-05-18 10:43:30|15259.5|15258|15256.5|15255|15259.5|15258|15256.5|15254|206
1652870620000|2022-05-18 10:43:40|15257.3|15255.8|15258.5|15256|15258.9|15257|15257.3|15255.8|339
1652870630000|2022-05-18 10:43:50|15257.9|15256.4|15255.5|15254|15257.9|15256.4|15255.5|15254|90
1652870640000|2022-05-18 10:44:00|15254.5|15253|15255.5|15254|15255.7|15254.2|15254.5|15253|188
1652870650000|2022-05-18 10:44:10|15254.9|15253|15255.5|15254|15255.5|15254|15254.9|15253|44
1652870660000|2022-05-18 10:44:20|15256.3|15254.8|15256.5|15255|15256.5|15255|15256.3|15254.8|2
1652870670000|2022-05-18 10:44:30|15255.5|15254|15256.9|15254.4|15256.9|15255|15255.5|15253.6|132
1652870680000|2022-05-18 10:44:40|15256.5|15254|15256.5|15255|15256.5|15255|15255.5|15254|12
1652870690000|2022-05-18 10:44:50|||||||||14
1652870700000|2022-05-18 10:45:00|15257.1|15254.6|15255.5|15254|15257.5|15256|15255.5|15254|115
1652870710000|2022-05-18 10:45:10|15254.5|15253|15253.5|15252|15255|15253|15253.5|15252|46
1652870720000|2022-05-18 10:45:20|15254.5|15252.4|15254.5|15253|15254.5|15253|15253.5|15252|435
1652870730000|2022-05-18 10:45:30|15255.5|15253.6|15255.5|15254|15255.5|15254|15255.1|15253.6|2
1652870740000|2022-05-18 10:45:40|15256.3|15254.8|15256.5|15255|15257.5|15256|15255.5|15254|170
1652870750000|2022-05-18 10:45:50|15257.1|15255.6|15256.5|15255|15257.5|15256|15256.5|15255|10
1652870760000|2022-05-18 10:46:00|15257.5|15256|15257.5|15256|15257.5|15256|15257.5|15256|46
1652870770000|2022-05-18 10:46:10|15256.5|15255|15255.5|15254|15257.5|15256|15255.5|15254|162
1652870780000|2022-05-18 10:46:20|15256.5|15255|15255.5|15254|15256.9|15255|15255.5|15254|166
1652870790000|2022-05-18 10:46:30|15256.5|15255|15256.5|15255|15256.5|15255|15255.5|15254|51
1652870800000|2022-05-18 10:46:40|||||||||52
1652870810000|2022-05-18 10:46:50|15256.1|15254|15257.5|15256|15257.5|15256|15256.1|15254|122
1652870820000|2022-05-18 10:47:00|15257.1|15254.6|15256.5|15255|15257.5|15255.6|15256.5|15254.6|58
1652870830000|2022-05-18 10:47:10|||||||||1
1652870840000|2022-05-18 10:47:20|15257.5|15256|15258.5|15257|15258.5|15257|15256.5|15255|75
1652870850000|2022-05-18 10:47:30|15258.1|15256.6|15256.5|15255|15258.5|15256.6|15256.5|15255|174
1652870860000|2022-05-18 10:47:40|15257.3|15255.8|15256.5|15255|15257.5|15256|15256.5|15255|91
1652870870000|2022-05-18 10:47:50|15255.5|15254|15256.5|15255|15256.5|15255|15255.5|15254|123
1652870880000|2022-05-18 10:48:00|15256.1|15254.6|15255.5|15254|15256.5|15255|15255.5|15254|47
1652870890000|2022-05-18 10:48:10|15254.7|15253.2|15255.5|15254|15255.5|15254|15253.9|15252.4|279
1652870900000|2022-05-18 10:48:20|15256.5|15255|15256.5|15255|15256.5|15255|15255.5|15254|79
1652870910000|2022-05-18 10:48:30|15255.5|15254|15256.5|15255|15256.5|15255|15255.5|15254|22
1652870920000|2022-05-18 10:48:40|15256.7|15255.2|15257.5|15256|15257.5|15256|15256.7|15255.2|87
1652870930000|2022-05-18 10:48:50|15257.9|15255.4|15257.5|15256|15257.9|15256|15256.1|15253.6|54
1652870940000|2022-05-18 10:49:00|15256.9|15255|15257.5|15256|15257.5|15256|15256.5|15255|17
1652870950000|2022-05-18 10:49:10|15256.5|15255|15256.5|15255|15257.5|15256|15255.5|15254|432
1652870960000|2022-05-18 10:49:20|15257.5|15256|15257.5|15256|15257.5|15256|15257.5|15256|103
1652870970000|2022-05-18 10:49:30|15256.5|15255|15255.5|15254|15256.5|15255|15255.5|15254|62
1652870980000|2022-05-18 10:49:40|15256.5|15255|15257.5|15256|15257.5|15256|15255.7|15254|104
1652870990000|2022-05-18 10:49:50|15258.5|15257|15256.5|15255|15258.5|15257|15256.5|15255|136
1652871000000|2022-05-18 10:50:00|15257.5|15256|15258.5|15256|15258.5|15257|15257.5|15256|129
1652871010000|2022-05-18 10:50:10|15257.5|15257|15259.5|15258|15259.5|15258|15257.5|15257|13
1652871020000|2022-05-18 10:50:20|15258.5|15257|15258.5|15257|15259.5|15258|15258.5|15257|28
1652871030000|2022-05-18 10:50:30|15259.5|15258|15258.5|15257|15259.5|15258|15258.5|15257|51
1652871040000|2022-05-18 10:50:40|||||||||20
1652871050000|2022-05-18 10:50:50|15257.7|15256.2|15258.5|15257|15258.5|15257|15257.5|15256|37
1652871060000|2022-05-18 10:51:00|15257.5|15256|15258.5|15257|15258.5|15257|15257.5|15256|20
1652871070000|2022-05-18 10:51:10|15259.5|15258|15258.5|15257|15259.5|15258|15258.5|15257|26
1652871080000|2022-05-18 10:51:20|15258.9|15257.4|15258.5|15257|15259.5|15258|15258.5|15257|108
1652871090000|2022-05-18 10:51:30|||||||||26
1652871100000|2022-05-18 10:51:40|15257.5|15256|15257.5|15256|15257.5|15256|15257.5|15256|20
1652871110000|2022-05-18 10:51:50|15256.5|15255|15258.5|15256|15258.5|15256|15256.5|15255|117
1652871120000|2022-05-18 10:52:00|15258.1|15256.6|15257.5|15256|15258.5|15257|15257.5|15256|424
1652871130000|2022-05-18 10:52:10|15256.5|15255|15254.5|15253|15256.5|15255|15254.5|15253|30
1652871140000|2022-05-18 10:52:20|15253.5|15252|15253.5|15252|15254.9|15253|15253.5|15252|299
1652871150000|2022-05-18 10:52:30|15252.5|15251|15252.5|15251|15253.5|15252|15252.5|15251|80
1652871160000|2022-05-18 10:52:40|15253.5|15252|15253.5|15252|15254.5|15253|15253.5|15252|121
1652871170000|2022-05-18 10:52:50|15252.5|15251|15253.5|15252|15253.5|15252|15252.5|15251|191
1652871180000|2022-05-18 10:53:00|15251.5|15250|15248.5|15247|15251.5|15250|15248.5|15247|109
1652871190000|2022-05-18 10:53:10|15249.3|15247.8|15248.5|15247|15249.5|15248|15247.5|15246|63
1652871200000|2022-05-18 10:53:20|15247.5|15246|15248.5|15247|15248.5|15247|15247.5|15246|76
1652871210000|2022-05-18 10:53:30|15249.9|15247.4|15248.5|15247|15249.9|15248|15248.5|15246.6|42
1652871220000|2022-05-18 10:53:40|15249.5|15248|15260.5|15259|15263.5|15262|15248.5|15247|732
1652871230000|2022-05-18 10:53:50|15259.5|15258|15259.5|15258|15260.5|15259|15257.5|15256|222
1652871240000|2022-05-18 10:54:00|15258.5|15257|15261.5|15260|15261.5|15260|15258.5|15257|330
1652871250000|2022-05-18 10:54:10|15260.5|15259|15260.5|15258|15260.5|15259|15258.5|15257|281
1652871260000|2022-05-18 10:54:20|15259.5|15259|15254.5|15253|15259.5|15259|15254.5|15253|290
1652871270000|2022-05-18 10:54:30|15254.3|15252.8|15251.5|15250|15254.3|15252.8|15250.5|15249|156
1652871280000|2022-05-18 10:54:40|15250.5|15249|15253.5|15252|15254.5|15252|15249.5|15248|367
1652871290000|2022-05-18 10:54:50|15254.5|15253|15256.5|15255|15256.9|15255|15254.5|15253|168
1652871300000|2022-05-18 10:55:00|15257.5|15256|15258.5|15257|15258.9|15257|15256.5|15255|140
1652871310000|2022-05-18 10:55:10|15257.5|15255|15252.9|15250.4|15257.5|15255|15250.5|15248.6|304
1652871320000|2022-05-18 10:55:20|15251.5|15250|15253.5|15252|15253.5|15252|15251.5|15250|201
1652871330000|2022-05-18 10:55:30|15254.9|15252.4|15251.5|15250|15255.5|15254|15251.5|15250|353
1652871340000|2022-05-18 10:55:40|15252.5|15251|15252.5|15251|15252.5|15251|15252.5|15251|46
1652871350000|2022-05-18 10:55:50|15253.1|15251.6|15253.5|15251|15253.9|15252|15252.5|15251|215
1652871360000|2022-05-18 10:56:00|15253.3|15251.8|15254.5|15253|15254.5|15253|15252.5|15250.6|163
1652871370000|2022-05-18 10:56:10|15255.5|15254|15253.5|15252|15255.5|15254|15252.5|15251|92
1652871380000|2022-05-18 10:56:20|15253.9|15251.4|15253.5|15251|15253.9|15252|15252.5|15250.6|83
1652871390000|2022-05-18 10:56:30|15254.5|15252|15255.5|15254|15255.9|15254|15254.5|15252|181
1652871400000|2022-05-18 10:56:40|15255.1|15252.6|15256.5|15255|15256.5|15255|15254.5|15252.6|82
1652871410000|2022-05-18 10:56:50|15257.5|15255.6|15256.5|15255|15257.5|15255.6|15256.5|15255|22
1652871420000|2022-05-18 10:57:00|15255.5|15254|15255.5|15254|15255.5|15254|15253.5|15252|224
1652871430000|2022-05-18 10:57:10|15255.9|15253.4|15254.5|15253|15255.9|15254|15253.5|15252|112
1652871440000|2022-05-18 10:57:20|15255.5|15254|15254.5|15253|15255.5|15254|15254.5|15253|47
1652871450000|2022-05-18 10:57:30|15255.5|15254|15255.5|15254|15255.5|15254|15254.5|15252.6|58
1652871460000|2022-05-18 10:57:40|15254.5|15253|15256.5|15255|15257.5|15255|15254.5|15253|111
1652871470000|2022-05-18 10:57:50|15255.5|15254|15255.5|15254|15256.5|15255|15254.5|15253|206
1652871480000|2022-05-18 10:58:00|15256.5|15255|15257.5|15256|15257.5|15256|15255.5|15253.6|42
1652871490000|2022-05-18 10:58:10|15256.5|15255|15257.5|15256|15257.5|15256|15256.5|15255|43
1652871500000|2022-05-18 10:58:20|15256.5|15255|15256.5|15255|15256.5|15255|15254.5|15253|179
1652871510000|2022-05-18 10:58:30|15255.5|15254|15257.5|15256|15258.5|15257|15255.5|15254|117
1652871520000|2022-05-18 10:58:40|15256.5|15255|15254.5|15253|15257.5|15255|15254.5|15253|93
1652871530000|2022-05-18 10:58:50|15253.5|15252|15256.5|15255|15257.5|15256|15253.5|15252|160
1652871540000|2022-05-18 10:59:00|15255.9|15254.4|15255.5|15254|15256.5|15254.4|15255.5|15253.6|178
1652871550000|2022-05-18 10:59:10|15256.5|15255|15256.5|15255|15258.5|15257|15256.5|15255|295
1652871560000|2022-05-18 10:59:20|15257.5|15256|15258.5|15257|15258.5|15257|15257.5|15256|107
1652871570000|2022-05-18 10:59:30|15259.5|15258|15260.5|15259|15260.5|15259|15259.5|15257.6|148
1652871580000|2022-05-18 10:59:40|15260.9|15258.4|15260.5|15258|15261.5|15260|15259.5|15257.6|251
1652871590000|2022-05-18 10:59:50|15259.9|15259|15259.5|15258|15260.5|15259|15259.5|15258|387
1652871600000|2022-05-18 11:00:00|15259.3|15257.8|15259.5|15258|15259.5|15258|15259.3|15257.8|186
1652871610000|2022-05-18 11:00:10|15259.7|15258.2|15258.5|15257|15260.5|15259|15258.5|15257|230
1652871620000|2022-05-18 11:00:20|15258.3|15256.8|15257.5|15256|15258.5|15257|15256.5|15254.6|268
1652871630000|2022-05-18 11:00:30|15256.5|15255|15259.5|15258|15259.5|15258|15256.5|15255|171
1652871640000|2022-05-18 11:00:40|15260.1|15257.6|15259.5|15257|15260.1|15258|15259.5|15257|33
1652871650000|2022-05-18 11:00:50|15258.9|15257.4|15259.5|15258|15259.5|15258|15258.5|15256.6|59
1652871660000|2022-05-18 11:01:00|15260.5|15258.4|15260.5|15258|15260.9|15258.4|15259.5|15258|5
1652871670000|2022-05-18 11:01:10|15260.1|15258.6|15262.5|15261|15262.5|15261|15260.1|15258.6|195
1652871680000|2022-05-18 11:01:20|15261.5|15260|15262.5|15260|15262.5|15261|15261.5|15260|93
1652871690000|2022-05-18 11:01:30|15261.5|15259|15259.5|15258|15261.5|15259|15259.5|15257.6|298
1652871700000|2022-05-18 11:01:40|15260.5|15259|15259.5|15258|15260.5|15259|15259.5|15257|79
1652871710000|2022-05-18 11:01:50|15258.5|15257|15258.5|15257|15259.5|15257|15258.5|15257|58
1652871720000|2022-05-18 11:02:00|15259.5|15258|15258.5|15257|15259.5|15258|15258.5|15257|65
1652871730000|2022-05-18 11:02:10|15258.9|15257.4|15257.5|15256|15258.9|15257.4|15257.5|15256|40
1652871740000|2022-05-18 11:02:20|15256.9|15255.4|15256.5|15254|15257.5|15256|15255.5|15254|157
1652871750000|2022-05-18 11:02:30|15255.5|15255|15256.5|15255|15257.5|15256|15255.5|15254|66
1652871760000|2022-05-18 11:02:40|15257.5|15256|15258.5|15257|15259.5|15258|15257.5|15256|184
1652871770000|2022-05-18 11:02:50|15257.5|15256|15258.5|15257|15258.9|15257|15257.5|15256|36
1652871780000|2022-05-18 11:03:00|15259.9|15257.4|15257.5|15256|15259.9|15257.4|15257.5|15256|109
1652871790000|2022-05-18 11:03:10|15258.5|15257|15259.5|15258|15259.5|15258|15258.5|15256|53
1652871800000|2022-05-18 11:03:20|15258.5|15257|15259.5|15258|15260.5|15259|15258.5|15257|37
1652871810000|2022-05-18 11:03:30|15258.5|15256|15256.5|15255|15258.5|15256.4|15256.5|15255|183
1652871820000|2022-05-18 11:03:40|15255.5|15254|15255.5|15254|15255.5|15254|15254.5|15253|67
1652871830000|2022-05-18 11:03:50|15254.5|15253|15253.5|15252|15255.5|15254|15253.5|15252|70
1652871840000|2022-05-18 11:04:00|15252.5|15251|15253.5|15252|15253.5|15252|15251.9|15250.4|130
1652871850000|2022-05-18 11:04:10|15254.3|15252.8|15254.5|15253|15254.5|15253|15253.5|15252|65
1652871860000|2022-05-18 11:04:20|15253.5|15252|15253.5|15252|15254.5|15253|15253.5|15252|85
1652871870000|2022-05-18 11:04:30|15254.5|15253|15254.5|15253|15254.5|15253|15253.5|15252|20
1652871880000|2022-05-18 11:04:40|15255.5|15254|15254.5|15253|15255.5|15254|15253.5|15252|217
1652871890000|2022-05-18 11:04:50|15254.1|15252|15253.5|15252|15254.5|15253|15253.5|15252|13
1652871900000|2022-05-18 11:05:00|15252.5|15251|15251.9|15250.4|15252.9|15251|15251.9|15250.4|30
1652871910000|2022-05-18 11:05:10|15252.9|15250.8|15251.9|15250.4|15252.9|15251|15251.9|15250|453
1652871920000|2022-05-18 11:05:20|15252.1|15250.6|15251.9|15250.4|15252.9|15251|15251.9|15250.4|69
1652871930000|2022-05-18 11:05:30|15252.5|15251|15251.9|15250.4|15252.9|15251|15251.9|15250.4|145
1652871940000|2022-05-18 11:05:40|15250.5|15249|15250.5|15249|15250.5|15249|15249.5|15248|219
1652871950000|2022-05-18 11:05:50|15251.9|15249.4|15251.5|15250|15251.9|15250|15250.5|15249|260
1652871960000|2022-05-18 11:06:00|15250.5|15249|15249.5|15248|15251.9|15250|15249.5|15248|326
1652871970000|2022-05-18 11:06:10|15250.5|15248.8|15252.3|15250.8|15252.3|15250.8|15249.5|15248.8|231
1652871980000|2022-05-18 11:06:20|15253.3|15251.8|15254.3|15252.8|15254.3|15252.8|15253.3|15251.8|154
1652871990000|2022-05-18 11:06:30|15253.3|15251.8|15254.3|15252.8|15254.3|15252.8|15252.3|15250.8|443
1652872000000|2022-05-18 11:06:40|15253.3|15251.8|15252.9|15251.4|15253.3|15251.8|15252.9|15251.4|119
1652872010000|2022-05-18 11:06:50|15253.7|15252.2|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|308
1652872020000|2022-05-18 11:07:00|15253.9|15252.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|44
1652872030000|2022-05-18 11:07:10|15253.1|15251.6|15250.9|15249.4|15253.9|15252.4|15250.9|15249.4|258
1652872040000|2022-05-18 11:07:20|15251.9|15250.4|15250.9|15249.4|15252.3|15250.4|15250.9|15249|88
1652872050000|2022-05-18 11:07:30|15248.5|15247|15247.5|15246|15248.9|15247|15247.5|15246|143
1652872060000|2022-05-18 11:07:40|15248.5|15247|15248.5|15247|15248.5|15247|15248.5|15247|45
1652872070000|2022-05-18 11:07:50|15247.5|15246|15248.5|15246|15248.5|15246|15247.5|15246|98
1652872080000|2022-05-18 11:08:00|15249.5|15247|15249.5|15248|15252.3|15250.4|15249.5|15247|86
1652872090000|2022-05-18 11:08:10|15250.1|15247.6|15249.5|15248|15250.9|15249.4|15249.5|15247.6|8
1652872100000|2022-05-18 11:08:20|15250.5|15249|15249.5|15248|15251.3|15249.4|15249.5|15247.6|108
1652872110000|2022-05-18 11:08:30|||||||||24
1652872120000|2022-05-18 11:08:40|||||||||179
1652872130000|2022-05-18 11:08:50|15250.9|15249.4|15249.5|15248|15251.3|15249.8|15249.5|15248|9
1652872140000|2022-05-18 11:09:00|15250.5|15249|15249.5|15248|15251.9|15250.4|15249.5|15248|114
1652872150000|2022-05-18 11:09:10|15248.5|15247|15249.5|15248|15249.5|15248|15248.5|15247|157
1652872160000|2022-05-18 11:09:20|15250.5|15249|15251.9|15250.4|15251.9|15250.4|15250.1|15248|47
1652872170000|2022-05-18 11:09:30|15250.9|15249.4|15253.9|15252.4|15253.9|15252.4|15250.9|15249.4|34
1652872180000|2022-05-18 11:09:40|15252.9|15251.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251|69
1652872190000|2022-05-18 11:09:50|15254.9|15253.4|15255.9|15254.4|15255.9|15254.4|15254.9|15253.4|91
1652872200000|2022-05-18 11:10:00|||||||||64
1652872210000|2022-05-18 11:10:10|15256.9|15255.4|15256.9|15255.4|15257.9|15255.4|15256.9|15255.4|27
1652872220000|2022-05-18 11:10:20|15255.9|15254.4|15256.9|15255.4|15256.9|15255.4|15255.9|15254.4|68
1652872230000|2022-05-18 11:10:30|||||||||12
1652872240000|2022-05-18 11:10:40|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|246
1652872250000|2022-05-18 11:10:50|15256.9|15255.4|15256.9|15255.4|15257.9|15255.4|15255.9|15254.4|189
1652872260000|2022-05-18 11:11:00|15254.9|15253.4|15255.9|15254.4|15255.9|15254.4|15252.9|15251.4|44
1652872270000|2022-05-18 11:11:10|15256.5|15254|15255.9|15254.4|15256.9|15255.4|15255.9|15254|44
1652872280000|2022-05-18 11:11:20|15255.7|15254.2|15253.9|15252.4|15255.7|15254.2|15253.9|15252.4|28
1652872290000|2022-05-18 11:11:30|15252.9|15251.4|15251.9|15250.4|15252.9|15251.4|15251.9|15250.4|22
1652872300000|2022-05-18 11:11:40|15250.9|15249.4|15250.9|15249.4|15250.9|15249.4|15249.5|15248|123
1652872310000|2022-05-18 11:11:50|15251.9|15250.4|15252.9|15251.4|15252.9|15251.4|15251.9|15250.4|99
1652872320000|2022-05-18 11:12:00|15253.9|15252.4|15254.3|15252.8|15255.3|15253.8|15253.9|15252.4|84
1652872330000|2022-05-18 11:12:10|||||||||10
1652872340000|2022-05-18 11:12:20|15255.3|15253.8|15255.3|15253.8|15256.3|15254|15255.3|15253.8|122
1652872350000|2022-05-18 11:12:30|15256.3|15254.8|15256.3|15254.8|15256.3|15254.8|15255.9|15253.8|7
1652872360000|2022-05-18 11:12:40|15257.3|15255.8|15257.3|15255.8|15257.3|15255.8|15257.3|15255.8|32
1652872370000|2022-05-18 11:12:50|15256.3|15254.8|15254.3|15252.8|15256.3|15254.8|15254.3|15252.8|158
1652872380000|2022-05-18 11:13:00|15253.3|15251.8|15253.9|15252.4|15254.7|15252.8|15253.3|15251.8|82
1652872390000|2022-05-18 11:13:10|15254.3|15252.8|15254.3|15252.8|15254.3|15252.8|15254.3|15252.8|15
1652872400000|2022-05-18 11:13:20|15254.9|15252.4|15254.3|15252.8|15255.3|15253.8|15254.3|15252.4|95
1652872410000|2022-05-18 11:13:30|15255.1|15253.6|15254.3|15252.8|15255.3|15253.8|15254.3|15252.8|55
1652872420000|2022-05-18 11:13:40|15255.3|15253.8|15255.3|15253.8|15255.3|15253.8|15254.3|15252.8|113
1652872430000|2022-05-18 11:13:50|15254.9|15253.4|15252.3|15250.8|15254.9|15253.4|15251.3|15249.8|189
1652872440000|2022-05-18 11:14:00|15250.3|15248.8|15248.5|15247|15250.3|15248.8|15248.5|15247|604
1652872450000|2022-05-18 11:14:10|15248.9|15247.4|15249.9|15248.4|15250.3|15248.4|15248.9|15247|131
1652872460000|2022-05-18 11:14:20|15248.9|15247.4|15247.5|15246|15249.9|15248.4|15247.5|15246|400
1652872470000|2022-05-18 11:14:30|15246.9|15245.4|15246.5|15245|15246.9|15245.4|15245.5|15243.6|152
1652872480000|2022-05-18 11:14:40|15245.5|15244|15245.5|15244|15246.3|15244.8|15244.5|15243|237
1652872490000|2022-05-18 11:14:50|15245.1|15243.6|15244.5|15243|15245.9|15244|15244.5|15242|170
1652872500000|2022-05-18 11:15:00|15243.5|15242|15244.5|15243|15244.5|15243|15243.5|15242|191
1652872510000|2022-05-18 11:15:10|15245.5|15244|15245.5|15244|15246.5|15245|15245.5|15243|115
1652872520000|2022-05-18 11:15:20|15245.3|15243.8|15244.5|15243|15245.3|15243.8|15244.5|15243|53
1652872530000|2022-05-18 11:15:30|15245.1|15243.6|15244.5|15243|15245.5|15244|15244.5|15243|113
1652872540000|2022-05-18 11:15:40|15243.5|15242|15243.5|15242|15243.5|15242|15242.5|15241|58
1652872550000|2022-05-18 11:15:50|15242.5|15241|15242.5|15241|15242.9|15241|15242.5|15240|86
1652872560000|2022-05-18 11:16:00|15241.5|15240|15242.5|15241|15243.5|15242|15241.5|15240|219
1652872570000|2022-05-18 11:16:10|15243.5|15242|15240.5|15239|15243.5|15242|15240.5|15239|387
1652872580000|2022-05-18 11:16:20|15241.5|15240|15241.5|15240|15242.9|15241|15241.5|15240|130
1652872590000|2022-05-18 11:16:30|15240.5|15239|15239.5|15238|15242.9|15240.4|15239.5|15238|173
1652872600000|2022-05-18 11:16:40|15240.5|15239|15239.5|15238|15240.9|15239|15239.5|15238|45
1652872610000|2022-05-18 11:16:50|15240.5|15239|15240.5|15239|15240.9|15239|15239.5|15238|106
1652872620000|2022-05-18 11:17:00|15240.9|15238|15240.5|15239|15240.9|15239|15239.5|15238|240
1652872630000|2022-05-18 11:17:10|15239.5|15238|15240.5|15239|15240.5|15239|15239.5|15238|65
1652872640000|2022-05-18 11:17:20|15240.9|15238.4|15238.5|15237|15240.9|15239|15238.5|15237|40
1652872650000|2022-05-18 11:17:30|15239.5|15238|15239.5|15238|15239.5|15238|15239.5|15238|67
1652872660000|2022-05-18 11:17:40|15238.5|15237|15239.5|15238|15239.5|15238|15238.5|15237|10
1652872670000|2022-05-18 11:17:50|15238.5|15237|15239.5|15238|15239.9|15238|15238.5|15237|60
1652872680000|2022-05-18 11:18:00|15240.5|15239|15239.5|15238|15241.3|15239.8|15239.5|15238|153
1652872690000|2022-05-18 11:18:10|15240.5|15239|15240.5|15239|15240.5|15239|15240.5|15239|43
1652872700000|2022-05-18 11:18:20|15239.5|15238|15238.5|15237|15239.5|15238|15238.5|15237|159
1652872710000|2022-05-18 11:18:30|15239.5|15238|15241.5|15240|15241.5|15240|15239.5|15238|106
1652872720000|2022-05-18 11:18:40|15240.5|15239|15242.5|15241|15243.5|15242|15240.5|15239|132
1652872730000|2022-05-18 11:18:50|15243.5|15242|15242.5|15241|15244.5|15243|15242.5|15241|379
1652872740000|2022-05-18 11:19:00|15242.3|15240.8|15242.5|15241|15243.5|15242|15241.5|15240|571
1652872750000|2022-05-18 11:19:10|15241.5|15240|15242.5|15241|15242.5|15241|15241.5|15240|38
1652872760000|2022-05-18 11:19:20|15243.5|15240|15242.5|15241|15243.5|15242|15242.5|15240|120
1652872770000|2022-05-18 11:19:30|15243.5|15242|15242.5|15241|15244.5|15243|15242.5|15241|93
1652872780000|2022-05-18 11:19:40|15241.5|15240|15242.5|15241|15242.5|15241|15241.5|15240|76
1652872790000|2022-05-18 11:19:50|15243.5|15242|15243.5|15241|15243.5|15242|15242.5|15240.6|37
1652872800000|2022-05-18 11:20:00|15243.1|15241.6|15241.5|15240|15244|15242|15241.5|15240|31
1652872810000|2022-05-18 11:20:10|||||||||35
1652872820000|2022-05-18 11:20:20|15242.5|15241|15241.5|15240|15242.5|15241|15241.5|15240|95
1652872830000|2022-05-18 11:20:30|15242.5|15241|15242.5|15241|15242.5|15241|15242.5|15241|80
1652872840000|2022-05-18 11:20:40|15240.5|15239|15241.3|15239.8|15241.3|15239.8|15238.5|15237|200
1652872850000|2022-05-18 11:20:50|15241.5|15240|15241.5|15240|15241.5|15240|15241.5|15240|54
1652872860000|2022-05-18 11:21:00|15240.5|15239|15238.5|15237|15241.3|15239.8|15238.5|15237|331
1652872870000|2022-05-18 11:21:10|15238.9|15236|15236.5|15235|15238.9|15236.4|15236.5|15235|224
1652872880000|2022-05-18 11:21:20|15237.5|15234|15236.5|15235|15237.5|15235|15235.5|15234|131
1652872890000|2022-05-18 11:21:30|15235.5|15234|15236.5|15235|15236.5|15235|15235.5|15234|26
1652872900000|2022-05-18 11:21:40|15237.5|15236|15239.5|15238|15239.5|15238|15237.5|15236|153
1652872910000|2022-05-18 11:21:50|15240.5|15239|15240.5|15239|15240.5|15239|15239.5|15238|310
1652872920000|2022-05-18 11:22:00|15239.5|15238|15240.5|15239|15240.5|15239|15238.5|15237|259
1652872930000|2022-05-18 11:22:10|||||||||16
1652872940000|2022-05-18 11:22:20|15241.5|15240|15239.5|15238|15241.5|15240|15239.5|15238|140
1652872950000|2022-05-18 11:22:30|15240.5|15239|15240.5|15239|15240.5|15239|15239.5|15238|70
1652872960000|2022-05-18 11:22:40|15241.5|15240|15240.5|15239|15241.5|15240|15240.5|15239|51
1652872970000|2022-05-18 11:22:50|15240.9|15239.4|15240.5|15239|15240.9|15239.4|15240.5|15239|44
1652872980000|2022-05-18 11:23:00|15240.3|15238.8|15239.5|15238|15240.3|15238.8|15239.5|15238|177
1652872990000|2022-05-18 11:23:10|15240.9|15238.4|15239.5|15238|15241.5|15240|15239.5|15238|138
1652873000000|2022-05-18 11:23:20|15240.5|15239|15240.5|15239|15240.5|15239|15240.5|15239|68
1652873010000|2022-05-18 11:23:30|15241.5|15240|15241.5|15240|15243.5|15242|15241.5|15240|243
1652873020000|2022-05-18 11:23:40|||||||||20
1652873030000|2022-05-18 11:23:50|||||||||39
1652873040000|2022-05-18 11:24:00|15242.5|15241|15243.5|15242|15243.5|15242|15242.5|15241|291
1652873050000|2022-05-18 11:24:10|15243.1|15241|15244.5|15243|15245.5|15243|15243.1|15241|207
1652873060000|2022-05-18 11:24:20|15245.5|15242|15243.5|15242|15245.5|15243|15243.5|15241.6|155
1652873070000|2022-05-18 11:24:30|15243.3|15241.8|15242.5|15241|15243.3|15241.8|15242.5|15241|105
1652873080000|2022-05-18 11:24:40|15243.1|15240.6|15244.5|15243|15245.5|15244|15243.1|15240.6|138
1652873090000|2022-05-18 11:24:50|15244.3|15242.8|15242.5|15241|15244.9|15243|15242.5|15241|288
1652873100000|2022-05-18 11:25:00|15241.5|15240|15240.5|15239|15242.5|15241|15240.5|15239|95
1652873110000|2022-05-18 11:25:10|15240.9|15238.4|15241.5|15240|15241.5|15240|15240.5|15238|142
1652873120000|2022-05-18 11:25:20|15242.5|15241|15243.5|15241|15243.5|15242|15242.1|15240|79
1652873130000|2022-05-18 11:25:30|15243.1|15241.6|15243.5|15241|15243.5|15242|15241.5|15240|43
1652873140000|2022-05-18 11:25:40|15242.5|15242|15243.5|15242|15243.5|15242|15242.5|15242|55
1652873150000|2022-05-18 11:25:50|15243.1|15241|15243.5|15242|15243.5|15242|15243.1|15241|24
1652873160000|2022-05-18 11:26:00|15242.5|15241|15242.5|15241|15243.5|15242|15242.5|15241|59
1652873170000|2022-05-18 11:26:10|15243.5|15242|15244.5|15243|15244.5|15243|15242.9|15241|45
1652873180000|2022-05-18 11:26:20|15243.5|15242|15243.5|15242|15243.5|15242|15242.5|15241|425
1652873190000|2022-05-18 11:26:30|15244.5|15243|15244.5|15243|15245.5|15244|15243.5|15242|558
1652873200000|2022-05-18 11:26:40|15244.3|15242.8|15244.5|15243|15244.5|15243|15243.5|15242|129
1652873210000|2022-05-18 11:26:50|15245.5|15244|15247.5|15246|15247.5|15246|15245.5|15244|426
1652873220000|2022-05-18 11:27:00|15246.5|15245|15246.5|15245|15247.5|15246|15246.5|15245|122
1652873230000|2022-05-18 11:27:10|15246.3|15244.8|15247.5|15246|15247.5|15246|15245.5|15244|160
1652873240000|2022-05-18 11:27:20|15247.1|15244.6|15244.5|15243|15247.5|15246|15244.5|15243|167
1652873250000|2022-05-18 11:27:30|15245.5|15242.6|15242.5|15241|15245.5|15242.6|15242.5|15241|52
1652873260000|2022-05-18 11:27:40|15243.5|15242|15244.5|15243|15244.5|15243|15242.5|15241|85
1652873270000|2022-05-18 11:27:50|15245.5|15243.6|15245.5|15244|15245.5|15244|15244.9|15243|17
1652873280000|2022-05-18 11:28:00|15246.5|15244.6|15246.5|15244|15246.5|15245|15245.5|15244|60
1652873290000|2022-05-18 11:28:10|15247.3|15245|15247.5|15246|15247.5|15246|15246.5|15245|65
1652873300000|2022-05-18 11:28:20|15248.5|15247|15248.5|15247|15248.5|15247|15248.5|15247|39
1652873320000|2022-05-18 11:28:40|15247.5|15246|15247.5|15246|15247.5|15246|15247.5|15246|81
1652873330000|2022-05-18 11:28:50|15248.1|15245.6|15246.5|15245|15248.5|15247|15246.5|15245|194
1652873340000|2022-05-18 11:29:00|15245.5|15244|15246.5|15245|15246.5|15245|15245.5|15244|90
1652873350000|2022-05-18 11:29:10|15247.5|15246|15242.5|15241|15247.5|15246|15242.5|15241|117
1652873360000|2022-05-18 11:29:20|15241.5|15240|15241.5|15240|15242.5|15240|15241.5|15240|69
1652873370000|2022-05-18 11:29:30|15241.1|15239.6|15241.5|15240|15241.5|15240|15240.5|15238.6|137
1652873380000|2022-05-18 11:29:40|15242.5|15241|15242.5|15241|15242.5|15241|15241.5|15240|37
1652873390000|2022-05-18 11:29:50|15243.1|15240.6|15242.5|15241|15243.1|15241|15242.5|15240.6|38
1652873400000|2022-05-18 11:30:00|15243.5|15242|15243.5|15242|15243.5|15242|15243.5|15242|86
1652873410000|2022-05-18 11:30:10|15243.9|15241|15242.5|15241|15243.9|15242|15242.5|15241|20
1652873420000|2022-05-18 11:30:20|15242.3|15240.8|15243.5|15242|15243.9|15242|15242.3|15240.8|132
1652873440000|2022-05-18 11:30:40|15242.9|15241|15241.5|15240|15242.9|15241.4|15241.1|15239.6|92
1652873450000|2022-05-18 11:30:50|15240.5|15239|15240.5|15239|15241.5|15240|15240.5|15239|83
1652873460000|2022-05-18 11:31:00|15240.7|15239.2|15241.5|15240|15241.5|15240|15240.5|15239|133
1652873470000|2022-05-18 11:31:10|15242.5|15241|15243.5|15242|15243.5|15242|15242.5|15241|104
1652873480000|2022-05-18 11:31:20|||||||||79
1652873490000|2022-05-18 11:31:30|15244.5|15243|15244.5|15242|15244.9|15243|15243.5|15242|72
1652873500000|2022-05-18 11:31:40|15243.5|15243|15244.5|15243|15244.5|15243|15243.5|15242|90
1652873510000|2022-05-18 11:31:50|15244.1|15242.6|15246.5|15245|15246.5|15245|15244.1|15242.6|74
1652873520000|2022-05-18 11:32:00|15245.9|15244|15245.5|15244|15245.9|15244.4|15245.3|15243.8|116
1652873530000|2022-05-18 11:32:10|||||||||5
1652873540000|2022-05-18 11:32:20|15246.5|15245|15247.5|15246|15247.5|15246|15246.5|15245|101
1652873550000|2022-05-18 11:32:30|15248.5|15247|15249.5|15248|15249.9|15248|15248.5|15247|596
1652873560000|2022-05-18 11:32:40|15248.5|15247|15249.5|15248|15249.5|15248|15247.5|15246|219
1652873570000|2022-05-18 11:32:50|15248.5|15247|15249.5|15248|15249.5|15248|15248.5|15247|109
1652873580000|2022-05-18 11:33:00|15249.3|15247.8|15249.5|15248|15249.5|15248|15248.5|15247|191
1652873590000|2022-05-18 11:33:10|15248.5|15247|15247.5|15246|15249.5|15248|15247.5|15246|136
1652873600000|2022-05-18 11:33:20|15247.3|15245.8|15248.5|15247|15248.5|15247|15246.5|15245|70
1652873610000|2022-05-18 11:33:30|15247.5|15246|15247.5|15246|15248.5|15246.4|15247.5|15246|97
1652873620000|2022-05-18 11:33:40|15248.5|15246.4|15247.5|15246|15248.5|15246.4|15247.5|15246|7
1652873630000|2022-05-18 11:33:50|15247.1|15245|15247.5|15245|15247.9|15246|15247.1|15245|162
1652873640000|2022-05-18 11:34:00|15247|15246|15246.5|15245|15247.9|15246|15245.5|15244|90
1652873650000|2022-05-18 11:34:10|15245.5|15244|15246.5|15245|15246.5|15245|15245.5|15243|271
1652873660000|2022-05-18 11:34:20|15247.5|15244.6|15247.5|15245|15247.9|15246|15247.1|15244.6|79
1652873670000|2022-05-18 11:34:30|15247.9|15246|15246.5|15245|15247.9|15246|15246.5|15245|27
1652873680000|2022-05-18 11:34:40|15247.3|15245.8|15246.5|15245|15247.9|15245.8|15245.5|15243.6|206
1652873690000|2022-05-18 11:34:50|||||||||2
1652873700000|2022-05-18 11:35:00|15246.7|15245.2|15245.5|15244|15247.9|15246|15245.5|15244|71
1652873710000|2022-05-18 11:35:10|15246.1|15244.6|15247.5|15246|15247.5|15246|15246.1|15244.6|193
1652873720000|2022-05-18 11:35:20|15248.5|15247|15248.5|15247|15248.5|15247|15247.9|15246|39
1652873730000|2022-05-18 11:35:30|15249.5|15248|15250.5|15249|15250.5|15249|15249.5|15248|139
1652873740000|2022-05-18 11:35:40|15251.5|15250|15250.5|15249|15251.5|15250|15250.5|15249|167
1652873750000|2022-05-18 11:35:50|15250.9|15249.4|15250.5|15249|15250.9|15249.4|15250.5|15249|35
1652873760000|2022-05-18 11:36:00|15249.5|15248|15248.5|15247|15249.9|15248|15248.5|15247|36
1652873770000|2022-05-18 11:36:10|15247.5|15246|15249.5|15248|15249.5|15248|15247.5|15246|75
1652873780000|2022-05-18 11:36:20|15250.5|15249|15249.5|15248|15250.5|15249|15249.5|15248|30
1652873790000|2022-05-18 11:36:30|15248.9|15247.4|15249.5|15248|15249.5|15248|15248.9|15247.4|126
1652873800000|2022-05-18 11:36:40|15250.3|15248.8|15249.5|15248|15250.5|15249|15248.5|15246.6|123
1652873810000|2022-05-18 11:36:50|15248.5|15247|15248.5|15247|15250.5|15249|15248.5|15247|133
1652873820000|2022-05-18 11:37:00|15249.3|15247.8|15249.5|15248|15250.5|15249|15249.3|15247|105
1652873830000|2022-05-18 11:37:10|15250.5|15249|15249.5|15248|15250.5|15249|15249.5|15248|114
1652873840000|2022-05-18 11:37:20|15248.5|15247|15247.5|15246|15249.5|15248|15247.5|15246|221
1652873850000|2022-05-18 11:37:30|15246.5|15245|15245.5|15244|15246.5|15245|15245.5|15244|74
1652873860000|2022-05-18 11:37:40|15245.7|15244.2|15246.5|15245|15246.5|15245|15245.5|15244|36
1652873870000|2022-05-18 11:37:50|15245.5|15244|15244.5|15242|15245.5|15244|15244.5|15242|112
1652873880000|2022-05-18 11:38:00|15243.5|15241|15241.5|15240|15243.5|15241|15241.5|15240|97
1652873890000|2022-05-18 11:38:10|15242.5|15241|15243.5|15242|15243.9|15242|15241.5|15240|63
1652873900000|2022-05-18 11:38:20|15242.9|15241.4|15242.5|15241|15242.9|15241.4|15242.5|15241|52
1652873910000|2022-05-18 11:38:30|15243.5|15242|15244.5|15243|15244.5|15243|15243.5|15242|43
1652873920000|2022-05-18 11:38:40|15245.5|15244|15245.5|15244|15245.5|15244|15245.5|15244|10
1652873930000|2022-05-18 11:38:50|15246.5|15244.4|15247.5|15246|15247.5|15246|15246.5|15244.4|37
1652873940000|2022-05-18 11:39:00|15246.5|15245|15245.5|15244|15246.5|15245|15245.5|15244|174
1652873950000|2022-05-18 11:39:10|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|162
1652873960000|2022-05-18 11:39:20|||||||||11
1652873970000|2022-05-18 11:39:30|||||||||3
1652873990000|2022-05-18 11:39:50|15243.5|15242|15245.5|15244|15245.5|15244|15243.5|15242|104
1652874010000|2022-05-18 11:40:10|15246.1|15244.6|15247.5|15246|15247.5|15246|15246.1|15244.6|25
1652874020000|2022-05-18 11:40:20|15248.5|15247|15247.5|15246|15248.9|15247|15247.5|15246|31
1652874030000|2022-05-18 11:40:30|15247.3|15245.8|15245.5|15244|15247.3|15245.8|15245.5|15244|89
1652874040000|2022-05-18 11:40:40|15246.5|15245|15245.5|15244|15246.5|15245|15245.5|15244|8
1652874050000|2022-05-18 11:40:50|15244.5|15243|15242.5|15241|15244.5|15243|15242.5|15241|64
1652874060000|2022-05-18 11:41:00|15241.5|15240|15241.5|15240|15241.5|15240|15241.5|15240|39
1652874070000|2022-05-18 11:41:10|15242.5|15241|15243.5|15242|15243.5|15242|15242.5|15240|24
1652874080000|2022-05-18 11:41:20|15242.5|15241|15242.5|15241|15242.5|15241|15242.5|15241|7
1652874090000|2022-05-18 11:41:30|15243.5|15242|15244.5|15243|15244.5|15243|15243.5|15241.6|193
1652874100000|2022-05-18 11:41:40|15244.9|15242|15245.5|15244|15245.5|15244|15244.5|15242|100
1652874110000|2022-05-18 11:41:50|15246.5|15245|15246.5|15245|15246.5|15245|15246.5|15245|41
1652874120000|2022-05-18 11:42:00|15247.5|15245.6|15249.5|15248|15249.5|15248|15247.1|15245|73
1652874130000|2022-05-18 11:42:10|15248.5|15247|15249.5|15247|15249.5|15248|15248.5|15246.5|154
1652874140000|2022-05-18 11:42:20|15249.1|15247.6|15250.5|15249|15250.5|15249|15249.1|15247.6|107
1652874150000|2022-05-18 11:42:30|15251.5|15250|15250.5|15249|15251.9|15250|15250.5|15249|89
1652874160000|2022-05-18 11:42:40|15250.7|15249.2|15250.5|15249|15251.9|15250.4|15250.5|15249|38
1652874170000|2022-05-18 11:42:50|15250.7|15249.2|15251.9|15250.4|15251.9|15250.4|15250.7|15249.2|85
1652874180000|2022-05-18 11:43:00|||||||||38
1652874190000|2022-05-18 11:43:10|15251.7|15250.2|15249.5|15248|15251.7|15250.2|15249.5|15248|92
1652874200000|2022-05-18 11:43:20|15250.5|15249|15251.9|15250.4|15251.9|15250.4|15250.1|15248|62
1652874210000|2022-05-18 11:43:30|||||||||5
1652874220000|2022-05-18 11:43:40|15250.5|15249|15250.5|15249|15250.9|15249.4|15250.5|15249|33
1652874230000|2022-05-18 11:43:50|15249.5|15248|15251.3|15249.8|15252.3|15250.4|15249.5|15248|69
1652874240000|2022-05-18 11:44:00|15250.5|15249|15249.5|15248|15250.5|15249|15249.5|15247.6|168
1652874250000|2022-05-18 11:44:10|15249.3|15247.8|15248.5|15247|15249.5|15248|15248.5|15246.6|143
1652874260000|2022-05-18 11:44:20|15249.5|15248|15250.5|15249|15250.5|15249|15249.5|15248|185
1652874270000|2022-05-18 11:44:30|15250.9|15249.4|15250.5|15249|15250.9|15249.4|15250.5|15249|9
1652874290000|2022-05-18 11:44:50|15251.9|15250.4|15250.5|15249|15251.9|15250.4|15249.5|15248|83
1652874300000|2022-05-18 11:45:00|15249.5|15248|15249.5|15248|15250.5|15249|15249.5|15248|47
1652874310000|2022-05-18 11:45:10|15250.5|15249|15250.5|15249|15250.5|15249|15250.5|15249|10
1652874330000|2022-05-18 11:45:30|15249.5|15248|15249.5|15248|15250.5|15248.4|15249.5|15248|8
1652874340000|2022-05-18 11:45:40|15250.3|15248.8|15250.5|15249|15250.5|15249|15250.3|15248.8|45
1652874350000|2022-05-18 11:45:50|15249.5|15248|15249.5|15248|15250.5|15249|15249.5|15248|26
1652874360000|2022-05-18 11:46:00|15251.9|15250.4|15251.9|15250.4|15251.9|15250.4|15251.9|15250.4|24
1652874370000|2022-05-18 11:46:10|15250.5|15249|15249.5|15248|15250.5|15249|15249.5|15248|70
1652874380000|2022-05-18 11:46:20|15250.5|15249|15249.5|15248|15250.5|15249|15249.5|15247|23
1652874390000|2022-05-18 11:46:30|15250.3|15248.8|15250.5|15249|15250.5|15249|15250.3|15248.8|193
1652874400000|2022-05-18 11:46:40|15251.3|15249.8|15250.5|15249|15251.9|15250.4|15250.5|15249|103
1652874410000|2022-05-18 11:46:50|15250.1|15248|15250.1|15248.6|15250.1|15248.6|15250.1|15248|12
1652874420000|2022-05-18 11:47:00|15250.5|15249|15247.5|15246|15250.5|15249|15247.5|15246|117
1652874430000|2022-05-18 11:47:10|15246.5|15245|15245.5|15244|15246.5|15245|15245.5|15244|194
1652874440000|2022-05-18 11:47:20|15244.5|15243|15245.5|15244|15246.5|15244|15244.5|15243|294
1652874450000|2022-05-18 11:47:30|15245.9|15244.4|15245.5|15244|15246.5|15244.4|15245.5|15244|78
1652874460000|2022-05-18 11:47:40|15246.5|15245|15245.5|15244|15246.5|15245|15245.5|15244|194
1652874470000|2022-05-18 11:47:50|15245.9|15244.4|15247.5|15246|15247.5|15246|15245.9|15244.4|187
1652874480000|2022-05-18 11:48:00|15247.9|15246.4|15248.5|15247|15248.5|15247|15247.5|15246|75
1652874490000|2022-05-18 11:48:10|15249.5|15248|15248.3|15246.8|15249.5|15248|15248.3|15246.4|199
1652874500000|2022-05-18 11:48:20|15247.5|15246|15248.5|15247|15248.9|15247|15247.5|15246|70
1652874510000|2022-05-18 11:48:30|15249.5|15248|15249.5|15248|15249.5|15248|15249.5|15248|7
1652874520000|2022-05-18 11:48:40|15249.1|15247.6|15249.5|15248|15249.5|15248|15248.5|15247|167
1652874530000|2022-05-18 11:48:50|15250.5|15248.4|15248.5|15247|15250.5|15248.4|15248.5|15247|98
1652874540000|2022-05-18 11:49:00|15249.5|15248|15249.5|15248|15250.5|15249|15249.5|15248|43
1652874550000|2022-05-18 11:49:10|15248.5|15247|15247.5|15246|15248.9|15247|15247.5|15246|74
1652874560000|2022-05-18 11:49:20|15248.5|15247|15248.5|15247|15248.5|15247|15247.5|15246|60
1652874570000|2022-05-18 11:49:30|15247.5|15246|15247.5|15246|15248.5|15247|15247.5|15246|22
1652874580000|2022-05-18 11:49:40|15248.5|15246.4|15249.5|15248|15249.5|15248|15247.5|15246|88
1652874590000|2022-05-18 11:49:50|15248.9|15247|15248.5|15247|15248.9|15247.4|15248.5|15247|5
1652874600000|2022-05-18 11:50:00|15249.5|15248|15249.5|15248|15250.5|15249|15249.4|15247.4|247
1652874610000|2022-05-18 11:50:10|||||||||1
1652874620000|2022-05-18 11:50:20|15250.5|15249|15250.5|15248|15250.5|15249|15249.5|15248|55
1652874630000|2022-05-18 11:50:30|15249.5|15249|15248.5|15247|15250.5|15249|15248.5|15247|95
1652874640000|2022-05-18 11:50:40|15247.5|15246|15247.5|15246|15247.5|15246|15246.3|15244.8|268
1652874650000|2022-05-18 11:50:50|15247.7|15246.2|15247.5|15246|15248.5|15247|15247.5|15246|204
1652874660000|2022-05-18 11:51:00|15248.5|15247|15247.5|15246|15248.5|15247|15247.5|15246|123
1652874670000|2022-05-18 11:51:10|||||||||10
1652874680000|2022-05-18 11:51:20|15246.5|15245|15246.5|15245|15246.5|15245|15246.5|15245|39
1652874690000|2022-05-18 11:51:30|15247.5|15246|15246.5|15245|15247.9|15246|15246.5|15245|121
1652874700000|2022-05-18 11:51:40|15247.5|15246|15246.5|15245|15247.5|15246|15246.5|15245|148
1652874710000|2022-05-18 11:51:50|15245.5|15244|15245.5|15243|15245.5|15244|15243.5|15242|362
1652874720000|2022-05-18 11:52:00|15244.9|15244|15244.5|15243|15245.5|15244|15244.5|15242.6|23
1652874730000|2022-05-18 11:52:10|15245.1|15242.6|15244.5|15243|15245.5|15243|15244.5|15242.6|57
1652874740000|2022-05-18 11:52:20|15245.5|15244|15243.5|15242|15245.5|15244|15243.5|15241.6|37
1652874750000|2022-05-18 11:52:30|15242.5|15241|15240.5|15239|15243.5|15241.4|15240.5|15239|260
1652874760000|2022-05-18 11:52:40|15240.9|15239.4|15242.5|15241|15242.5|15241|15240.9|15238.6|49
1652874770000|2022-05-18 11:52:50|15241.5|15240|15241.5|15240|15242.5|15241|15241.5|15240|92
1652874780000|2022-05-18 11:53:00|15242.5|15240.4|15241.5|15240|15242.5|15241|15241.5|15240|31
1652874790000|2022-05-18 11:53:10|15240.5|15239|15242.5|15241|15242.9|15241|15240.5|15239|55
1652874800000|2022-05-18 11:53:20|15243.5|15242|15242.5|15241|15243.5|15242|15242.5|15241|49
1652874810000|2022-05-18 11:53:30|15243.5|15242|15243.5|15242|15243.5|15242|15243.5|15242|70
1652874820000|2022-05-18 11:53:40|15242.5|15241|15242.5|15241|15242.5|15241|15242.5|15241|263
1652874830000|2022-05-18 11:53:50|15243.5|15242|15244.5|15243|15244.9|15243|15242.5|15241|231
1652874840000|2022-05-18 11:54:00|15245.5|15244|15244.5|15243|15245.5|15244|15243.5|15242|112
1652874850000|2022-05-18 11:54:10|15244.7|15243.2|15244.5|15243|15245.5|15244|15244.5|15243|19
1652874860000|2022-05-18 11:54:20|15245.5|15244|15246.5|15245|15246.5|15245|15245.5|15243.6|92
1652874870000|2022-05-18 11:54:30|15246.7|15245.2|15247.5|15246|15247.5|15246|15246.5|15245|83
1652874880000|2022-05-18 11:54:40||15245||15245||15245||15245|5
1652874890000|2022-05-18 11:54:50|15246.7|15246|15246.5|15245|15246.7|15246|15246.5|15245|44
1652874900000|2022-05-18 11:55:00|15247.5|15246|15246.5|15245|15247.5|15246|15246.5|15245|11
1652874910000|2022-05-18 11:55:10|||||||||7
1652874920000|2022-05-18 11:55:20|15245.5|15244|15251.5|15249|15251.5|15249|15245.5|15244|141
1652874930000|2022-05-18 11:55:30|15250.5|15250|15250.5|15249|15251.9|15250|15250.5|15249|451
1652874940000|2022-05-18 11:55:40|15251.5|15250|15251.9|15250.4|15252.9|15251.4|15250.5|15248.5|167
1652874950000|2022-05-18 11:55:50|15252.7|15251.2|15251.9|15250.4|15253.3|15251.4|15251.9|15250.4|210
1652874960000|2022-05-18 11:56:00|15251.1|15249.6|15251.5|15250|15251.9|15250.4|15250.5|15249|108
1652874980000|2022-05-18 11:56:20|15251.1|15249.6|15251.5|15250|15251.5|15250|15250.5|15249|319
1652874990000|2022-05-18 11:56:30|15252.5|15251|15252.5|15251|15252.5|15251|15252.5|15251|99
1652875000000|2022-05-18 11:56:40|15253.5|15252|15253.3|15251.8|15254.9|15253|15252.9|15251.4|176
1652875010000|2022-05-18 11:56:50|15252.3|15250.8|15250.5|15249|15252.3|15250.8|15250.5|15249|109
1652875030000|2022-05-18 11:57:10|15249.5|15248|15249.5|15248|15250.5|15249|15249.5|15248|51
1652875040000|2022-05-18 11:57:20|15250.5|15249|15249.5|15248|15250.5|15249|15249.5|15248|293
1652875050000|2022-05-18 11:57:30|15249.1|15247.6|15251.9|15250.4|15251.9|15250.4|15248.3|15246.8|366
1652875060000|2022-05-18 11:57:40|15250.5|15249.4|15250.5|15249|15250.5|15249.4|15250.5|15249|756
1652875070000|2022-05-18 11:57:50|15249.5|15248|15249.5|15248|15249.5|15248|15249.1|15246.6|417
1652875080000|2022-05-18 11:58:00|15248.5|15247|15245.5|15244|15249.9|15248|15245.5|15244|130
1652875090000|2022-05-18 11:58:10|15244.5|15243|15245.5|15244|15245.9|15244|15244.5|15242.6|87
1652875100000|2022-05-18 11:58:20|15244.5|15243|15244.5|15243|15245.5|15244|15244.5|15243|131
1652875110000|2022-05-18 11:58:30|15245.5|15243.6|15243.5|15242|15245.5|15244|15243.5|15242|53
1652875120000|2022-05-18 11:58:40|15244.5|15244|15244.5|15243|15245.5|15244|15243.5|15243|34
1652875130000|2022-05-18 11:58:50|15244.9|15243.4|15243.5|15242|15245.5|15243.4|15243.5|15242|275
1652875140000|2022-05-18 11:59:00|15244.5|15242.5|15244.5|15243|15245|15243|15244.1|15242|135
1652875150000|2022-05-18 11:59:10|15243.7|15242.2|15242.5|15241|15243.7|15242.2|15242.5|15241|712
1652875160000|2022-05-18 11:59:20|15243.5|15241.4|15242.5|15241|15243.5|15241.4|15242.5|15240.5|22
1652875170000|2022-05-18 11:59:30|15243.5|15242|15244.5|15243|15244.5|15243|15243.5|15242|130
1652875180000|2022-05-18 11:59:40|15244.3|15242.8|15242.5|15241|15244.3|15242.8|15242.5|15241|123
1652875190000|2022-05-18 11:59:50|15242.9|15240.4|15241.9|15240.4|15242.9|15240.4|15241.9|15240.4|20
1652875200000|2022-05-18 12:00:00|15242.5|15241|15244.5|15243|15245.5|15243|15242.1|15240.6|100
1652875210000|2022-05-18 12:00:10|15245.5|15243.4|15245.5|15244|15245.5|15244|15244.5|15243|535
1652875220000|2022-05-18 12:00:20|15244.5|15243|15244.9|15243.4|15245.5|15244|15244.5|15243|39
1652875230000|2022-05-18 12:00:30|15245.9|15244|15244.9|15243.4|15245.9|15244|15244.9|15243.4|18
1652875240000|2022-05-18 12:00:40|15245.5|15244|15245.9|15243.4|15245.9|15244|15244.9|15243.4|101
1652875250000|2022-05-18 12:00:50|15245.5|15244|15245.5|15244|15245.7|15244.2|15245.5|15244|100
1652875260000|2022-05-18 12:01:00|15244.9|15243.4|15244.9|15243.4|15244.9|15243.4|15244.9|15243.4|1
1652875270000|2022-05-18 12:01:10|15244.5|15243|15241.9|15240.4|15244.5|15243|15241.9|15240.4|150
1652875280000|2022-05-18 12:01:20|15240.5|15239|15240.5|15239|15240.5|15239|15240.5|15239|798
1652875290000|2022-05-18 12:01:30|15241.5|15240|15242.5|15241|15243.5|15242|15241.5|15240|458
1652875300000|2022-05-18 12:01:40|15243.5|15241.6|15242.5|15241|15243.5|15241.6|15242.3|15240.8|168
1652875310000|2022-05-18 12:01:50|15242.3|15240.8|15241.5|15240|15242.3|15240.8|15241.5|15240|41
1652875320000|2022-05-18 12:02:00|15240.5|15239|15240.5|15239|15240.5|15239|15240.5|15239|47
1652875330000|2022-05-18 12:02:10|15239.5|15238|15236.5|15235|15240.5|15239|15236.5|15235|806
1652875340000|2022-05-18 12:02:20|15236.1|15234.6|15239.5|15238|15239.5|15238|15236.1|15234.6|588
1652875350000|2022-05-18 12:02:30|15238.5|15237|15240.5|15239|15240.5|15239|15238.5|15237|132
1652875360000|2022-05-18 12:02:40|15239.5|15238|15241.5|15239|15241.9|15240|15239.5|15237.6|95
1652875370000|2022-05-18 12:02:50|15240.9|15239.4|15241.5|15240|15241.5|15240|15240.5|15239|62
1652875380000|2022-05-18 12:03:00|15240.5|15239|15241.5|15240|15241.5|15240|15240.5|15239|123
1652875390000|2022-05-18 12:03:10|15242.5|15241|15245.5|15244|15245.5|15244|15242.5|15241|136
1652875400000|2022-05-18 12:03:20|15246.3|15244.8|15246.5|15245|15247.9|15246|15246.3|15244.8|191
1652875410000|2022-05-18 12:03:30|15247.5|15246|15247.5|15246|15248.5|15247|15246.5|15245|264
1652875420000|2022-05-18 12:03:40|15248.5|15247|15248.5|15247|15249.7|15247.8|15248.5|15246|318
1652875430000|2022-05-18 12:03:50|15249.5|15248|15251.5|15250|15251.5|15250|15249.5|15247|192
1652875440000|2022-05-18 12:04:00|15250.5|15249|15250.5|15249|15251.5|15250|15250.5|15249|266
1652875450000|2022-05-18 12:04:10|15251.5|15250|15250.5|15249|15251.5|15250|15249.5|15248|1154
1652875460000|2022-05-18 12:04:20|15251.5|15250|15251.5|15250|15251.5|15250|15251.5|15250|63
1652875470000|2022-05-18 12:04:30|15250.9|15249|15251.5|15249|15251.5|15250|15250.5|15249|71
1652875480000|2022-05-18 12:04:40|15250.5|15250|15250.5|15249|15250.5|15250|15250.5|15249|17
1652875490000|2022-05-18 12:04:50|15250.1|15247.6|15250.5|15249|15250.5|15249|15250.1|15247.6|115
1652875500000|2022-05-18 12:05:00|15251.5|15250|15251.5|15250|15252.5|15251|15251.5|15250|135
1652875510000|2022-05-18 12:05:10|||||||||111
1652875520000|2022-05-18 12:05:20|||||||||49
1652875530000|2022-05-18 12:05:30|15252.5|15251|15252.5|15251|15252.5|15251|15252.5|15251|24
1652875540000|2022-05-18 12:05:40|15251.5|15250|15251.5|15250|15252.5|15251|15251.5|15250|36
1652875550000|2022-05-18 12:05:50|15252.9|15250.4|15252.5|15251|15252.9|15251|15251.7|15250|37
1652875560000|2022-05-18 12:06:00|15252.1|15250.6|15252.5|15251|15252.5|15251|15251.9|15250|29
1652875570000|2022-05-18 12:06:10|15251.9|15250|15251.5|15250|15251.9|15250.4|15251.5|15250|75
1652875580000|2022-05-18 12:06:20|15250.5|15249|15251.5|15250|15251.5|15250|15250.5|15249|273
1652875590000|2022-05-18 12:06:30|15250.5|15249|15252.5|15251|15252.5|15251|15249.5|15248|433
1652875600000|2022-05-18 12:06:40|15253.5|15252|15254.9|15253.4|15254.9|15253.4|15252.5|15251|159
1652875610000|2022-05-18 12:06:50|15255.9|15253.9|15253.9|15252.4|15255.9|15253.9|15252.9|15251.4|157
1652875620000|2022-05-18 12:07:00|15252.9|15251.4|15254.9|15253.4|15254.9|15253.4|15251.5|15250|184
1652875630000|2022-05-18 12:07:10|||||||||72
1652875640000|2022-05-18 12:07:20|15256.3|15254.8|15253.9|15252.4|15256.3|15254.8|15253.9|15252.4|146
1652875650000|2022-05-18 12:07:30|15254.9|15253.4|15253.9|15252.4|15254.9|15253.4|15253.9|15252.4|394
1652875660000|2022-05-18 12:07:40|15254.9|15253.4|15254.9|15253.4|15254.9|15253.4|15253.9|15252.4|316
1652875670000|2022-05-18 12:07:50|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|115
1652875680000|2022-05-18 12:08:00|15253.1|15251.6|15252.9|15251.4|15254.3|15252.4|15252.9|15251.4|53
1652875690000|2022-05-18 12:08:10|15253.9|15252.4|15253.9|15252.4|15254.9|15253.4|15253.9|15252.4|114
1652875700000|2022-05-18 12:08:20|15253.5|15252|15252.9|15251.4|15253.7|15252.2|15252.9|15251.4|611
1652875710000|2022-05-18 12:08:30|15253.9|15252.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|72
1652875720000|2022-05-18 12:08:40|15251.5|15250|15251.5|15250|15252.9|15250.4|15251.5|15250|34
1652875730000|2022-05-18 12:08:50|||||||||2
1652875740000|2022-05-18 12:09:00|15252.9|15251.4|15251.5|15250|15252.9|15251.4|15251.5|15250|44
1652875750000|2022-05-18 12:09:10|15251.9|15249.4|15251.5|15250|15251.9|15250|15250.5|15249|63
1652875760000|2022-05-18 12:09:20|15252.5|15251|15251.5|15250|15253.4|15251.4|15250.5|15249|149
1652875770000|2022-05-18 12:09:30|15251.1|15248.6|15249.5|15248|15251.1|15249|15249.5|15248|240
1652875780000|2022-05-18 12:09:40||15247||15248||15248||15247|108
1652875790000|2022-05-18 12:09:50|15250.5|15249|15250.5|15249|15251.5|15249.4|15250.5|15248.6|35
1652875800000|2022-05-18 12:10:00|15251.5|15250|15251.9|15250.4|15252.5|15251|15251.5|15250|75
1652875810000|2022-05-18 12:10:10|15252.9|15251.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|33
1652875820000|2022-05-18 12:10:20|15251.9|15250.4|15251.9|15250.4|15251.9|15250.4|15251.9|15250.4|18
1652875830000|2022-05-18 12:10:30|15250.9|15249.4|15250.5|15249|15251.9|15250.4|15250.5|15249|130
1652875840000|2022-05-18 12:10:40|15250.3|15248.8|15247.5|15246|15250.3|15248.8|15247.5|15245|101
1652875850000|2022-05-18 12:10:50|15248.9|15246.4|15245.5|15244|15248.9|15246.4|15245.5|15244|94
1652875860000|2022-05-18 12:11:00|15246.5|15245|15245.5|15244|15246.9|15245|15244.5|15243|466
1652875870000|2022-05-18 12:11:10|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|35
1652875880000|2022-05-18 12:11:20|15245.5|15243.6|15245.5|15244|15245.5|15244|15245.1|15243.6|1
1652875900000|2022-05-18 12:11:40|15244.5|15243|15244.5|15243|15245.5|15244|15244.5|15243|153
1652875910000|2022-05-18 12:11:50|15246.5|15245|15243.5|15242|15246.5|15245|15243.5|15242|677
1652875920000|2022-05-18 12:12:00|15244.3|15242.8|15245.5|15244|15245.5|15244|15244.3|15242.8|115
1652875930000|2022-05-18 12:12:10|||||||||103
1652875940000|2022-05-18 12:12:20|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|53
1652875950000|2022-05-18 12:12:30|15243.5|15242|15242.5|15241|15244.5|15243|15242.5|15241|493
1652875960000|2022-05-18 12:12:40|15243.5|15242|15243.5|15242|15244.5|15243|15243.5|15242|240
1652875980000|2022-05-18 12:13:00|||||||||2
1652875990000|2022-05-18 12:13:10||15241||15242||15242||15241|231
1652876000000|2022-05-18 12:13:20|||||||||210
1652876010000|2022-05-18 12:13:30|15242.5|15241|15241.5|15240|15243.5|15242|15241.5|15240|515
1652876020000|2022-05-18 12:13:40|||||||||11
1652876030000|2022-05-18 12:13:50|15242.5|15241|15242.5|15241|15242.5|15241|15242.5|15241|110
1652876040000|2022-05-18 12:14:00|15241.5|15240|15243.5|15242|15243.5|15242|15241.5|15239.6|108
1652876050000|2022-05-18 12:14:10|15242.5|15241|15240.5|15239|15242.5|15242|15240.5|15239|395
1652876060000|2022-05-18 12:14:20|15241.5|15240|15241.5|15239|15241.5|15240|15240.5|15239|57
1652876070000|2022-05-18 12:14:30|15240.5|15238|15240.5|15239|15240.5|15239|15239.5|15238|74
1652876080000|2022-05-18 12:14:40|15240.3|15238.8|15240.5|15239|15240.5|15239|15239.5|15238|79
1652876090000|2022-05-18 12:14:50|15241.5|15240|15239.5|15238|15241.5|15240|15239.5|15237.6|88
1652876100000|2022-05-18 12:15:00|15239.3|15237.8|15241.5|15240|15241.5|15240|15239.3|15237.8|438
1652876110000|2022-05-18 12:15:10|15242.5|15241|15242.5|15241|15242.5|15241|15241.5|15240|77
1652876120000|2022-05-18 12:15:20|15243.5|15242|15244.5|15243|15244.5|15243|15243.5|15242|15
1652876130000|2022-05-18 12:15:30|15245.5|15244|15245.5|15244|15246.1|15244.6|15245.1|15243|111
1652876140000|2022-05-18 12:15:40|15245.9|15244.4|15245.5|15244|15246.5|15245|15245.5|15244|81
1652876150000|2022-05-18 12:15:50|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|35
1652876160000|2022-05-18 12:16:00|15243.5|15242|15247.5|15246|15247.5|15246|15243.5|15242|59
1652876170000|2022-05-18 12:16:10|||||||||1
1652876180000|2022-05-18 12:16:20|15248.5|15247|15248.5|15247|15248.5|15247|15248.5|15247|31
1652876190000|2022-05-18 12:16:30|15247.5|15246|15248.5|15247|15248.5|15247|15247.5|15246|70
1652876200000|2022-05-18 12:16:40|15249.5|15247.4|15248.5|15247|15249.9|15248|15247.7|15246|120
1652876210000|2022-05-18 12:16:50|15248.3|15246.8|15248.5|15247|15248.5|15247|15246.5|15245|231
1652876220000|2022-05-18 12:17:00|15249.5|15248|15248.5|15247|15249.5|15248|15248.5|15247|112
1652876230000|2022-05-18 12:17:10|15248.8|15247.3|15248.5|15247|15248.8|15247.3|15248.5|15247|177
1652876240000|2022-05-18 12:17:20|||||||||5
1652876250000|2022-05-18 12:17:30|15249.5|15248|15248.5|15247|15249.5|15248|15248.5|15247|28
1652876260000|2022-05-18 12:17:40|15247.5|15246|15247.5|15246|15248.5|15247|15247.5|15246|22
1652876270000|2022-05-18 12:17:50|15248.5|15247|15247.5|15246|15248.5|15247|15247.5|15246|272
1652876280000|2022-05-18 12:18:00|15247.3|15245.8|15245.5|15244|15247.3|15245.8|15245.5|15244|168
1652876290000|2022-05-18 12:18:10|15246.5|15245|15248.5|15247|15248.5|15247|15246.5|15245|11
1652876300000|2022-05-18 12:18:20|15247.5|15246|15247.5|15246|15248.5|15246|15247.5|15246|19
1652876310000|2022-05-18 12:18:30|15248.5|15247|15247.5|15246|15248.5|15247|15247.5|15246|100
1652876330000|2022-05-18 12:18:50|15246.5|15245|15248.5|15247|15248.5|15247|15246.5|15245|41
1652876340000|2022-05-18 12:19:00|15248.1|15246.6|15247.5|15246|15248.5|15247|15246.5|15245|329
1652876350000|2022-05-18 12:19:10|15246.5|15245|15246.5|15245|15247.5|15246|15246.5|15245|55
1652876360000|2022-05-18 12:19:20|15245.5|15244|15245.5|15244|15246.5|15244|15245.5|15244|71
1652876370000|2022-05-18 12:19:30|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|35
1652876380000|2022-05-18 12:19:40|15245.5|15244|15246.5|15245|15246.5|15245|15245.5|15244|212
1652876390000|2022-05-18 12:19:50|15245.5|15244|15245.5|15244|15245.5|15244|15245.1|15243.6|141
1652876400000|2022-05-18 12:20:00|15246.5|15245|15248.5|15247|15250.3|15248.8|15246.5|15245|774
1652876410000|2022-05-18 12:20:10|15247.5|15246|15248.5|15247|15248.5|15247|15247.5|15246|91
1652876420000|2022-05-18 12:20:20|15248.3|15246.8|15248.5|15247|15248.5|15247|15248.3|15246|27
1652876430000|2022-05-18 12:20:30|15248.3|15246.8|15248.5|15247|15248.5|15247|15248.3|15246|31
1652876440000|2022-05-18 12:20:40|15248.3|15246.8|15247.5|15246|15248.3|15246.8|15247.5|15246|66
1652876450000|2022-05-18 12:20:50|15247.9|15245.4|15247.4|15245.9|15247.9|15246|15246.5|15245|100
1652876460000|2022-05-18 12:21:00|15246.5|15245|15241.5|15240|15246.5|15245|15240.5|15238.6|418
1652876470000|2022-05-18 12:21:10|15240.5|15239|15240.5|15239|15241.5|15240|15240.5|15239|62
1652876480000|2022-05-18 12:21:20|15239.8|15238.3|15240.5|15238|15240.5|15239|15239.5|15237.6|174
1652876490000|2022-05-18 12:21:30|15239.5|15239|15240.5|15239|15240.5|15239|15239.5|15237.6|8
1652876500000|2022-05-18 12:21:40||15238||15239||15239||15238|14
1652876510000|2022-05-18 12:21:50|15241.5|15240|15241.5|15240|15241.5|15240|15241.5|15240|40
1652876520000|2022-05-18 12:22:00|15242.5|15240.6|15240.8|15239.3|15242.5|15241|15240.5|15239|103
1652876530000|2022-05-18 12:22:10|15240.5|15239|15238.5|15237|15240.5|15239|15238.5|15236.6|154
1652876540000|2022-05-18 12:22:20|15239.1|15236.6|15238.5|15237|15239.5|15237|15237.5|15236|95
1652876550000|2022-05-18 12:22:30|15237.5|15236|15237.5|15236|15239.5|15237.4|15237.5|15236|127
1652876560000|2022-05-18 12:22:40|15238.5|15235|15236.5|15235|15238.5|15235|15236.5|15235|192
1652876570000|2022-05-18 12:22:50|15236.8|15235.3|15237.1|15235.6|15238.1|15236.6|15236.8|15235.3|54
1652876580000|2022-05-18 12:23:00|15238.1||15237.1||15238.1||15237.1||83
1652876590000|2022-05-18 12:23:10|15237.5|15236|15235.1|15233.6|15237.5|15236|15235.1|15233.6|239
1652876600000|2022-05-18 12:23:20|15236.1|15234|15234.1|15232.6|15236.5|15234.6|15234.1|15232.6|90
1652876610000|2022-05-18 12:23:30|15234.4|15232.9|15235.1|15233.6|15235.1|15233.6|15234.1|15232.6|223
1652876620000|2022-05-18 12:23:40|15234.1|15232.6|15234.1|15232.6|15234.1|15232.6|15234.1|15232.6|52
1652876630000|2022-05-18 12:23:50|15233.9|15232.4|15232.1|15230.6|15234.1|15232.6|15232.1|15230.6|160
1652876640000|2022-05-18 12:24:00|15233.1|15231.6|15231.8|15230.3|15233.5|15231.6|15230.8|15229.3|149
1652876650000|2022-05-18 12:24:10|15232.1|15229.6|15231.8|15230.3|15232.1|15230.3|15230.8|15229.3|32
1652876660000|2022-05-18 12:24:20|15231.4|15229.9|15228.8|15227.3|15231.8|15229.9|15228.8|15227.3|136
1652876670000|2022-05-18 12:24:30|15228.5|15227|15227.8|15226.3|15229.8|15228.3|15227.8|15225.9|455
1652876680000|2022-05-18 12:24:40|15228.8|15227.3|15230.8|15229.3|15230.8|15229.3|15227.8|15226.3|127
1652876690000|2022-05-18 12:24:50|15230|15228.5|15230.8|15229.3|15230.8|15229.3|15229.8|15228.3|112
1652876700000|2022-05-18 12:25:00|15231.5|15230|15231.8|15230.3|15233.1|15231.6|15229.8|15228.3|399
1652876710000|2022-05-18 12:25:10|15232.8|15231.3|15228.8|15227.3|15233.1|15231.6|15228.8|15227.3|112
1652876720000|2022-05-18 12:25:20|15229.8|15228.3|15230.8|15229.3|15230.8|15229.3|15228.8|15227.3|182
1652876730000|2022-05-18 12:25:30|15230.5|15229|15231.8|15230.3|15231.8|15230.3|15230.5|15228.3|358
1652876740000|2022-05-18 12:25:40|15230.8|15229.3|15230.8|15229.3|15230.8|15229.3|15230.8|15228.3|62
1652876750000|2022-05-18 12:25:50|15229.8|15228.3|15230.8|15229.3|15230.8|15229.3|15229.8|15228.3|31
1652876760000|2022-05-18 12:26:00|15231.8|15230.3|15231.8|15230.3|15231.8|15230.3|15231.8|15230.3|170
1652876780000|2022-05-18 12:26:20|15232.8|15231.3|15234.1|15232.6|15234.8|15233.3|15231.8|15230.3|157
1652876790000|2022-05-18 12:26:30|15235.1|15233.6|15235.1|15233.6|15235.1|15233.6|15235.1|15233.6|35
1652876800000|2022-05-18 12:26:40|15236.1|15234.6|15236.1|15234.6|15236.1|15234.6|15236.1|15234.6|127
1652876810000|2022-05-18 12:26:50|15235.1|15233.6|15235.1|15233.6|15235.1|15233.6|15235.1|15233.6|24
1652876820000|2022-05-18 12:27:00|15235.4|15233.9|15236.1|15234.6|15237.5|15236|15235.4|15233.9|84
1652876830000|2022-05-18 12:27:10|15237.5|15236|15237.5|15236|15237.5|15236|15236.8|15234.6|11
1652876840000|2022-05-18 12:27:20|15236.5|15235|15237.5|15236|15238.5|15237|15236.1|15234.6|164
1652876850000|2022-05-18 12:27:30|15236.1|15234.6|15235.1|15233.6|15236.1|15234.6|15235.1|15233.3|60
1652876860000|2022-05-18 12:27:40|15236.1||15235.1||15236.1||15235.1||3
1652876870000|2022-05-18 12:27:50|15234.1|15232.6|15235.1|15233.6|15235.1|15233.6|15234.1|15231.6|27
1652876880000|2022-05-18 12:28:00|15236.1|15234.6|15235.1|15233.6|15236.1|15234.6|15235.1|15233.6|34
1652876890000|2022-05-18 12:28:10|15236.1|15234.6|15235.1|15233.6|15236.1|15234.6|15235|15232.6|138
1652876900000|2022-05-18 12:28:20|15236.1|15234.6|15235.1|15232.6|15236.1|15234.6|15234.1|15231.6|162
1652876910000|2022-05-18 12:28:30|15234.1|15233.6|15236.1|15234.6|15236.1|15234.6|15234.1|15233.6|72
1652876920000|2022-05-18 12:28:40|15235.1|15233.6|15235.1|15233.6|15236.1|15234.6|15235.1|15233.6|143
1652876930000|2022-05-18 12:28:50|15234.1|15231.6|15233.1|15231.6|15234.5|15232.6|15233.1|15231.6|79
1652876940000|2022-05-18 12:29:00|15233.4|15231.9|15233.1|15231.6|15234.1|15232.6|15232.8|15230.3|111
1652876950000|2022-05-18 12:29:10|15232.1|15230.6|15233.1|15231.6|15234.5|15232.6|15231.8|15230.3|223
1652876960000|2022-05-18 12:29:20|15234.1|15232.6|15235.1|15232.6|15235.1|15232.6|15234.1|15232.6|63
1652876970000|2022-05-18 12:29:30|15234.1|15233.3|15236.1|15234.6|15236.1|15234.6|15234.1|15233.3|29
1652876980000|2022-05-18 12:29:40|15236.9|15235.4|15236.1|15234.6|15237.5|15236|15235.1|15233.6|597
1652876990000|2022-05-18 12:29:50|15235.4|15233.9|15235.1|15233.6|15236.5|15234.6|15233.6|15232.1|130
1652877000000|2022-05-18 12:30:00|15235.5|15233|15233.1|15231.6|15235.5|15233|15231.8|15230.3|176
1652877010000|2022-05-18 12:30:10|15232.8|15231.3|15231.8|15230.3|15233.1|15231.6|15231.8|15230.3|93
1652877020000|2022-05-18 12:30:20|15230.8|15229.3|15230.8|15229.3|15230.8|15229.3|15230.8|15229.3|6
1652877030000|2022-05-18 12:30:30|15230.5|15229|15226.8|15225.3|15230.5|15229|15225.8|15224.3|570
1652877040000|2022-05-18 12:30:40|15225.8|15224.3|15226.8|15225.3|15226.8|15225.3|15225.8|15223.9|292
1652877050000|2022-05-18 12:30:50|15227.4|15225.9|15224.8|15223.3|15227.8|15226.3|15224.8|15222.9|247
1652877060000|2022-05-18 12:31:00|15225.4|15222.9|15224.8|15223.3|15225.8|15224.3|15224.8|15222.9|166
1652877070000|2022-05-18 12:31:10|15223.8|15222.3|15222.8|15221.3|15223.8|15222.3|15221.8|15220.3|487
1652877080000|2022-05-18 12:31:20|15223.8|15222.3|15222.8|15221.3|15224.1|15222.3|15221.8|15220.3|397
1652877090000|2022-05-18 12:31:30|15221.8|15220.3|15225.1|15222.6|15225.1|15223.3|15221.8|15220.3|130
1652877100000|2022-05-18 12:31:40|15224.8|15222.3|15223.8|15222.3|15224.8|15222.6|15223.8|15222.3|51
1652877110000|2022-05-18 12:31:50|15222.8|15221.3|15223.8|15222.3|15223.8|15222.3|15221.8|15220.3|320
1652877120000|2022-05-18 12:32:00|15224.8|15223.3|15225.8|15224.3|15226.8|15225.3|15224.8|15222.3|166
1652877130000|2022-05-18 12:32:10|15224.8|15223.3|15226.8|15225.3|15227.1|15225.3|15224.8|15223.3|133
1652877140000|2022-05-18 12:32:20|15227.8|15226.3|15226.8|15225.3|15227.8|15226.3|15226.8|15225.3|44
1652877150000|2022-05-18 12:32:30|15227.8|15226.3|15226.8|15225.3|15227.8|15226.3|15224.8|15223.3|90
1652877160000|2022-05-18 12:32:40|15227.1|15225.6|15230.8|15229.3|15230.8|15229.3|15226.8|15225.3|119
1652877170000|2022-05-18 12:32:50|15231.8|15230.3|15234.1|15232.6|15234.1|15232.6|15231.8|15229.3|388
1652877180000|2022-05-18 12:33:00|15233.1|15231.6|15231.8|15230.3|15234.5|15232.6|15231.8|15230.3|171
1652877190000|2022-05-18 12:33:10|15230.8|15229.3|15231.8|15230.3|15232.8|15231.3|15230.8|15229.3|91
1652877200000|2022-05-18 12:33:20|15230.8|15229.3|15230.8|15229.3|15231.8|15229.6|15230.8|15229.3|51
1652877210000|2022-05-18 12:33:30|15231.1|15229.6|15231.8|15230.3|15231.8|15230.3|15230.8|15229.3|72
1652877220000|2022-05-18 12:33:40|15230.8|15229.3|15230.8|15229.3|15231.8|15230.3|15228.8|15227.3|140
1652877230000|2022-05-18 12:33:50|15231.8|15230.3|15232.8|15230.3|15232.8|15231.3|15231.8|15230.3|283
1652877240000|2022-05-18 12:34:00|15232.1|15230.6|15234.1|15232.6|15234.1|15232.6|15231.8|15229.9|50
1652877250000|2022-05-18 12:34:10|15234.8|15232.3|15235.1|15233.6|15236.1|15234.6|15234.8|15232.3|282
1652877260000|2022-05-18 12:34:20|15234.9|15233.4|15234.1|15231.6|15234.9|15233.4|15233.1|15231.6|139
1652877270000|2022-05-18 12:34:30|15233.5|15232|15235.1|15233.6|15235.1|15233.6|15233.1|15230.6|118
1652877280000|2022-05-18 12:34:40|15236.1|15234.3|15235.1|15233.6|15236.5|15234.6|15235.1|15233.6|431
1652877290000|2022-05-18 12:34:50|15236.1|15234|15235.1|15233.6|15236.5|15234.6|15235.1|15233.6|86
1652877300000|2022-05-18 12:35:00|15236.1|15234.6|15235.1|15233.6|15236.5|15234.6|15234.1|15232.6|18
1652877310000|2022-05-18 12:35:10|15236.1|15234.6|15235.8|15234.3|15236.1|15234.6|15234.8|15233.3|79
1652877320000|2022-05-18 12:35:20|15235.5|15234|15235.8|15234.3|15237.5|15236|15234.8|15233.3|144
1652877330000|2022-05-18 12:35:30|15236.8|15235.3|15235.8|15234.3|15237.5|15236|15235.8|15234.3|248
1652877340000|2022-05-18 12:35:40|15236.8|15235.3|15237.5|15236|15238.3|15236.8|15236.8|15235.3|149
1652877350000|2022-05-18 12:35:50|15237.1|15235.6|15237.5|15236|15237.5|15236|15237.1|15235.6|115
1652877360000|2022-05-18 12:36:00|15236.8|15235.3|15239.5|15238|15239.5|15238|15236.8|15235.3|183
1652877370000|2022-05-18 12:36:10|15240.5|15239|15239.5|15237|15240.5|15239|15238.5|15237|77
1652877380000|2022-05-18 12:36:20|15239.1|15237.6|15238.5|15237|15239.5|15238|15238.5|15237|34
1652877390000|2022-05-18 12:36:30|15237.9|15236.4|15238.5|15237|15239.5|15237|15237.5|15236|16
1652877400000|2022-05-18 12:36:40|15239.5|15238|15240.5|15239|15240.5|15239|15239.5|15238|128
1652877410000|2022-05-18 12:36:50|15241.3|15239.8|15240.5|15239|15241.9|15240|15240.5|15239|193
1652877420000|2022-05-18 12:37:00|15240.3|15238.8|15240.5|15239|15241.5|15240|15240.3|15238.6|269
1652877430000|2022-05-18 12:37:10|15241.5|15240|15240.5|15239|15242.5|15241|15240.5|15239|471
1652877440000|2022-05-18 12:37:20|15241.9|15239.4|15241.5|15240|15241.9|15240|15240.5|15239|137
1652877450000|2022-05-18 12:37:30|15242.1|15239.6|15241.5|15240|15242.9|15241|15241.5|15239.6|82
1652877460000|2022-05-18 12:37:40|15242.5|15241|15244.5|15243|15244.5|15243|15241.5|15240|80
1652877470000|2022-05-18 12:37:50||15242||15243||15243||15242|119
1652877480000|2022-05-18 12:38:00|15244.3|15242.8|15244.5|15243|15244.9|15243.4|15243.5|15242|237
1652877490000|2022-05-18 12:38:10|15245.5|15244|15245.5|15244|15246.5|15245|15245.5|15244|29
1652877500000|2022-05-18 12:38:20|15246.5|15245|15245.5|15244|15247.5|15246|15245.5|15244|152
1652877510000|2022-05-18 12:38:30|15246.5|15245|15248.9|15247.4|15248.9|15247.4|15245.5|15244|314
1652877520000|2022-05-18 12:38:40|15248.5|15247|15248.9|15247.4|15249.5|15248|15248.5|15247|296
1652877530000|2022-05-18 12:38:50|15249.7|15248.2|15248.9|15247.4|15249.9|15248.4|15248.9|15247.4|141
1652877540000|2022-05-18 12:39:00|15249.9|15248.4|15250.9|15249.4|15250.9|15249.4|15249.9|15248.4|152
1652877550000|2022-05-18 12:39:10|15249.9|15248.4|15249.9|15248.4|15251.3|15249.4|15249.9|15248.4|283
1652877560000|2022-05-18 12:39:20|15248.9|15247.4|15248.5|15247|15248.9|15247.4|15248.5|15247|155
1652877570000|2022-05-18 12:39:30|15249.3|15247.8|15249.5|15248|15250.5|15249|15248.5|15247|191
1652877580000|2022-05-18 12:39:40|15250.5|15249|15248.5|15247|15250.5|15249|15248.5|15247|496
1652877590000|2022-05-18 12:39:50|15249.5|15248|15248.5|15247|15249.5|15248|15248.5|15246.6|324
1652877600000|2022-05-18 12:40:00|15249.5|15248|15247.5|15246|15249.5|15248|15247.5|15246|371
1652877610000|2022-05-18 12:40:10|15246.5|15245|15247.5|15246|15247.5|15246|15246.5|15245|217
1652877620000|2022-05-18 12:40:20|15247.1|15244.6|15247.5|15246|15247.5|15246|15247.1|15244.6|134
1652877630000|2022-05-18 12:40:30|15248.5|15247|15248.5|15246|15248.5|15247|15247.5|15245.6|96
1652877640000|2022-05-18 12:40:40|15247.5|15247|15249.5|15248|15249.5|15248|15247.5|15245.6|545
1652877650000|2022-05-18 12:40:50|||||||||83
1652877660000|2022-05-18 12:41:00|15250.5|15249|15251.5|15249|15251.9|15250.4|15250.5|15249|49
1652877670000|2022-05-18 12:41:10|15251.9|15249.4|15249.5|15248|15252.3|15250.4|15249.5|15248|60
1652877680000|2022-05-18 12:41:20|15250.5||15249.5||15250.5||15249.5||355
1652877690000|2022-05-18 12:41:30|||||||||143
1652877700000|2022-05-18 12:41:40|||||||||42
1652877710000|2022-05-18 12:41:50|15250.5|15249|15250.5|15249|15250.5|15249|15249.5|15247.6|464
1652877720000|2022-05-18 12:42:00|15251.9|15250.4|15254.3|15252.8|15254.3|15252.8|15251.9|15250|88
1652877730000|2022-05-18 12:42:10|15252.9|15251.4|15254.3|15252.8|15255.3|15253.8|15252.9|15251.4|127
1652877740000|2022-05-18 12:42:20|15253.9|15251.4|15252.9|15251.4|15254.7|15252.8|15250.5|15249|523
1652877750000|2022-05-18 12:42:30|15253.9|15252.8|15255.3|15253.8|15255.3|15253.8|15252.9|15251.4|93
1652877760000|2022-05-18 12:42:40|15254.3|15252.8|15254.3|15252.8|15254.3|15252.8|15252.9|15251|382
1652877770000|2022-05-18 12:42:50|15252.9|15251.4|15254.3|15252.8|15254.3|15252.8|15251.9|15250.4|329
1652877780000|2022-05-18 12:43:00|15252.9|15251.4|15255.3|15253.8|15255.3|15253.8|15252.9|15251.4|635
1652877790000|2022-05-18 12:43:10|15254.7|15252.8|15255.3|15253.8|15255.3|15253.8|15254.3|15252.8|346
1652877800000|2022-05-18 12:43:20|15254.5|15253|15257.3|15255.8|15257.3|15255.8|15254.3|15252.8|284
1652877810000|2022-05-18 12:43:30|15257.9|15255.4|15258.3|15256.8|15259.3|15257.8|15257.9|15255.4|241
1652877820000|2022-05-18 12:43:40|15259.3|15257.8|15260.3|15258.8|15260.3|15258.8|15259.3|15256.8|217
1652877830000|2022-05-18 12:43:50|15261.3|15259.8|15260.3|15258.8|15261.3|15259.8|15260.3|15258.8|41
1652877840000|2022-05-18 12:44:00|15259.3|15257.8|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|346
1652877850000|2022-05-18 12:44:10|15258.9|15256.8|15259.3|15257.8|15259.3|15257.8|15258.9|15256.8|146
1652877860000|2022-05-18 12:44:20|15258.7|15256.8|15258.3|15256.8|15259.3|15257.8|15258.3|15255.8|139
1652877870000|2022-05-18 12:44:30|15257.9|15255.4|15258.3|15256.8|15258.3|15256.8|15257.3|15255.4|26
1652877880000|2022-05-18 12:44:40|15259.3|15257.2|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|36
1652877890000|2022-05-18 12:44:50|||||||||26
1652877900000|2022-05-18 12:45:00|15260.3|15258.4|15258.3|15256.8|15260.3|15258.8|15258.3|15256.8|116
1652877910000|2022-05-18 12:45:10|15257.5|15256|15258.3|15255.8|15258.7|15256.8|15257.3|15255.8|161
1652877920000|2022-05-18 12:45:20|15257.9|15255.4|15256.3|15254.8|15257.9|15255.8|15256.3|15254.8|87
1652877930000|2022-05-18 12:45:30|15257.3|15255.8|15259.3|15257.8|15259.3|15257.8|15257.3|15255.8|63
1652877940000|2022-05-18 12:45:40|15259.7|15257.2|15258.3|15256.8|15259.7|15257.2|15257.3|15255.8|197
1652877950000|2022-05-18 12:45:50|15257.3|15255.8|15259.3|15257.8|15259.3|15257.8|15257.3|15255.8|125
1652877960000|2022-05-18 12:46:00|15260.3|15258.8|15260.9|15259.4|15260.9|15259.4|15260.3|15258.8|105
1652877970000|2022-05-18 12:46:10|15261.3|15259.8|15263.3|15261.8|15263.7|15261.8|15260.9|15258.8|331
1652877980000|2022-05-18 12:46:20|15264.3|15262.8|15263.3|15261.8|15264.3|15262.8|15263.3|15261.8|192
1652877990000|2022-05-18 12:46:30|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|149
1652878000000|2022-05-18 12:46:40|15263.3|15261.8|15264.3|15262.8|15264.7|15262.8|15263.3|15261.4|137
1652878010000|2022-05-18 12:46:50|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|23
1652878020000|2022-05-18 12:47:00|15262.7|15261.2|15262.3|15260.8|15263.3|15261.8|15261.3|15259.8|433
1652878030000|2022-05-18 12:47:10|15263.3|15261.8|15262.3|15260.8|15263.3|15261.8|15262.3|15260.8|143
1652878040000|2022-05-18 12:47:20|15263.3|15261.8|15263.3|15260.8|15263.3|15261.8|15262.3|15260.4|207
1652878050000|2022-05-18 12:47:30|15262.3|15259.8|15261.3|15259.8|15262.3|15259.8|15261.3|15259.8|87
1652878060000|2022-05-18 12:47:40|15260.9|15258.4|15261.3|15259.8|15261.3|15259.8|15260.3|15258.4|188
1652878070000|2022-05-18 12:47:50|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15261.3|15259.8|230
1652878080000|2022-05-18 12:48:00|15263.3|15261.8|15263.3|15260.8|15263.3|15261.8|15262.3|15260.4|51
1652878090000|2022-05-18 12:48:10|15263.8|15261.8|15264.3|15262.8|15264.3|15262.8|15263.3|15260.8|124
1652878100000|2022-05-18 12:48:20|15263.5|15262|15261.3|15259.8|15264.7|15262.8|15261.3|15259.8|324
1652878110000|2022-05-18 12:48:30|15260.3|15258.8|15258.3|15256.8|15261.3|15259.8|15258.3|15256.8|269
1652878120000|2022-05-18 12:48:40|15258.7|15257.2|15258.3|15256.8|15258.7|15257.2|15258.3|15256.8|98
1652878130000|2022-05-18 12:48:50|15258.9|15257.4|15258.3|15256.8|15260.3|15258.8|15258.3|15256.8|228
1652878140000|2022-05-18 12:49:00|15257.9|15255.4|15257.3|15255.8|15258.3|15256.8|15255.3|15253.8|539
1652878150000|2022-05-18 12:49:10|15256.7|15255.2|15256.3|15254.8|15257.3|15255.8|15256.3|15254.4|501
1652878160000|2022-05-18 12:49:20|||||||||396
1652878170000|2022-05-18 12:49:30|15257.3|15255.8|15257.3|15255.8|15258.7|15256.2|15257.3|15255.8|309
1652878180000|2022-05-18 12:49:40|15257.9|15255.4|15256.3|15254.8|15258.3|15256.8|15255.3|15253.8|790
1652878190000|2022-05-18 12:49:50|15255.3|15253.8|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|240
1652878200000|2022-05-18 12:50:00|15257.3|15255.8|15256.3|15254.8|15258.3|15256.8|15256.3|15254.8|818
1652878210000|2022-05-18 12:50:10|15255.3|15253.8|15252.5|15251|15255.3|15253.8|15251.5|15250|390
1652878220000|2022-05-18 12:50:20|||||||||8
1652878230000|2022-05-18 12:50:30|||||||||12
1652878240000|2022-05-18 12:50:40|15253.9|15251.4|15252.5|15251|15254.3|15252.8|15252.5|15251|103
1652878250000|2022-05-18 12:50:50|15253.9|15252.4|15256.3|15254.8|15256.3|15254.8|15253.9|15252.4|631
1652878260000|2022-05-18 12:51:00|15257.3|15255.8|15255.3|15253.8|15257.3|15255.8|15255.3|15253.8|216
1652878270000|2022-05-18 12:51:10|15254.3|15252.8|15250.5|15249|15255.3|15253.8|15250.5|15249|276
1652878280000|2022-05-18 12:51:20|15249.5|15248|15249.5|15248|15249.5|15248|15248.5|15247|180
1652878290000|2022-05-18 12:51:30|15249|15247|15248.5|15247|15249.5|15248|15247.8|15246.3|90
1652878300000|2022-05-18 12:51:40|15249.5|15248|15249.5|15248|15249.5|15248|15249.5|15248|210
1652878310000|2022-05-18 12:51:50|15249.3|15247.8|15248.5|15247|15249.3|15247.8|15248.5|15247|167
1652878320000|2022-05-18 12:52:00|15249.5|15248|15249.5|15248|15249.5|15248|15249.5|15248|287
1652878330000|2022-05-18 12:52:10|||||||||1
1652878340000|2022-05-18 12:52:20|15248.5|15247|15247.5|15246|15248.5|15247|15247.1|15244.6|343
1652878350000|2022-05-18 12:52:30|15247.1|15245|15246.5|15245|15247.5|15246|15246.5|15245|606
1652878360000|2022-05-18 12:52:40|15247.5|15246|15248.5|15247|15248.5|15247|15247.5|15246|101
1652878370000|2022-05-18 12:52:50|15247.5|15246|15246.5|15245|15247.5|15246|15246.5|15245|614
1652878380000|2022-05-18 12:53:00|15245.5|15244|15244.5|15243|15245.5|15244|15244.5|15242.7|300
1652878390000|2022-05-18 12:53:10|15245.5|15244|15242.5|15241|15245.5|15244|15242.5|15241|243
1652878400000|2022-05-18 12:53:20|15243.5|15242|15243.5|15242|15243.5|15242|15243.5|15242|41
1652878410000|2022-05-18 12:53:30|15244.5|15243|15245.5|15244|15245.8|15244.3|15244.5|15243|424
1652878420000|2022-05-18 12:53:40|15246.5|15245|15246.5|15245|15246.5|15245|15246.5|15245|447
1652878430000|2022-05-18 12:53:50|15247.5|15246|15246.5|15245|15247.5|15246|15246.5|15245|323
1652878440000|2022-05-18 12:54:00|15246.9|15245.4|15247.5|15246|15247.5|15246|15246.5|15245|397
1652878450000|2022-05-18 12:54:10|15246.5|15245|15246.5|15245|15247.5|15246|15246.5|15245|343
1652878460000|2022-05-18 12:54:20|15245.5|15244|15246.5|15245|15246.5|15245|15245.5|15244|269
1652878470000|2022-05-18 12:54:30|15245.5|15244|15245.5|15244|15246.5|15244|15245.5|15243.7|363
1652878480000|2022-05-18 12:54:40|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|92
1652878490000|2022-05-18 12:54:50|15243.5|15242|15243.5|15242|15243.5|15242|15243.5|15242|117
1652878500000|2022-05-18 12:55:00|15244.5|15243|15245.5|15244|15245.5|15244|15243.5|15243|67
1652878510000|2022-05-18 12:55:10|15246.5|15245|15249.2|15247.7|15249.5|15248|15245.5|15244|221
1652878520000|2022-05-18 12:55:20|15249.5|15248|15249.5|15248|15249.5|15248|15248.5|15247|188
1652878530000|2022-05-18 12:55:30|15249.3|15247.8|15247.5|15246|15249.3|15247.8|15246.5|15245|342
1652878540000|2022-05-18 12:55:40|15248.5|15245|15246.5|15245|15248.5|15245|15246.5|15245|382
1652878550000|2022-05-18 12:55:50|15245.5|15244|15244.5|15243|15245.5|15244|15243.5|15242|37
1652878560000|2022-05-18 12:56:00|15245.5|15244|15245.5|15244|15245.5|15244|15244.5|15242.7|132
1652878570000|2022-05-18 12:56:10|15245.3|15243.8|15245.5|15244|15245.5|15244|15244.5|15242.5|183
1652878590000|2022-05-18 12:56:30|15245.8|15244.3|15246.5|15245|15246.5|15245|15245.5|15244|326
1652878600000|2022-05-18 12:56:40|15245.5|15244|15242.5|15241|15245.5|15244|15242.5|15241|109
1652878610000|2022-05-18 12:56:50|15242.3|15240.8|15241.5|15240|15242.9|15241|15241.5|15240|103
1652878620000|2022-05-18 12:57:00|15240.5|15239|15241.5|15240|15241.5|15240|15240.5|15239|59
1652878630000|2022-05-18 12:57:10|15240.5|15239|15242.5|15241|15243.5|15242|15240.5|15239|140
1652878640000|2022-05-18 12:57:20|15241.5|15240|15241.5|15240|15241.5|15240|15241.5|15240|69
1652878650000|2022-05-18 12:57:30|15240.5|15239|15239.5|15238|15240.5|15239|15239.5|15238|171
1652878660000|2022-05-18 12:57:40|15238.5|15237|15237.5|15236|15238.5|15237|15237.5|15235.4|88
1652878670000|2022-05-18 12:57:50|15235.8|15234.3|15235.8|15234.3|15237.5|15236|15235.8|15234.3|251
1652878680000|2022-05-18 12:58:00|15236.8|15235.3|15238.5|15237|15238.5|15237|15235.8|15234.3|61
1652878690000|2022-05-18 12:58:10|15239.5|15238|15237.5|15236|15239.5|15238|15237.5|15236|396
1652878700000|2022-05-18 12:58:20|15238.5|15236.7|15237.2|15235.7|15238.5|15237|15236.2|15234.7|125
1652878710000|2022-05-18 12:58:30|15237.5|15236|15237.5|15236|15238.5|15236|15236.2|15234.7|40
1652878720000|2022-05-18 12:58:40|15239.5|15238|15239.5|15238|15240.5|15239|15239.5|15238|131
1652878730000|2022-05-18 12:58:50|15240.5|15239|15239.5|15238|15240.5|15239|15239.5|15238|153
1652878740000|2022-05-18 12:59:00|15240.5|15237.7|15236.2|15234.7|15240.5|15237.7|15236.2|15234.7|212
1652878750000|2022-05-18 12:59:10|15237.5|15235|15235.2|15233.7|15237.5|15236|15235.2|15233.7|774
1652878760000|2022-05-18 12:59:20|15234.2|15232.7|15232.8|15231.3|15234.2|15232.7|15232.8|15231.3|205
1652878770000|2022-05-18 12:59:30|15233.2|15231.7|15234.2|15232.7|15234.2|15232.7|15232.8|15231.3|136
1652878780000|2022-05-18 12:59:40|15235.2|15233.7|15236.2|15234.7|15236.2|15234.7|15235.2|15233.7|76
1652878790000|2022-05-18 12:59:50|15235.4|15233.9|15234.2|15232.7|15235.4|15233.9|15234.2|15232.7|106
1652878800000|2022-05-18 13:00:00|15233.2|15231.7|15235.2|15233.7|15235.2|15233.7|15232.8|15231.3|114
1652878810000|2022-05-18 13:00:10|15234.2|15232.7|15235.2|15233.7|15235.2|15233.7|15234.2|15232.7|77
1652878820000|2022-05-18 13:00:20|15236.2|15232.7|15236.2|15234.7|15236.2|15234.7|15236.2|15232.7|39
1652878830000|2022-05-18 13:00:30|15237.2|15235.7|15238.5|15237|15239.5|15238|15237.2|15235.7|716
1652878840000|2022-05-18 13:00:40|15237.5|15236|15236.2|15234.7|15237.5|15236|15236.2|15234.7|439
1652878850000|2022-05-18 13:00:50|15237.2|15235.7|15239.5|15238|15239.5|15238|15237.2|15235.7|411
1652878860000|2022-05-18 13:01:00|15239.3|15237.8|15240.5|15239|15240.5|15239|15238.5|15237|27
1652878870000|2022-05-18 13:01:10|15239.5|15238|15240.5|15239|15240.5|15239|15239.5|15238|76
1652878880000|2022-05-18 13:01:20|15241.5|15240|15242.5|15241|15242.5|15241|15241.5|15240|69
1652878890000|2022-05-18 13:01:30|15243.5|15242|15242.5|15241|15243.5|15242|15242.5|15241|40
1652878900000|2022-05-18 13:01:40|15243.5|15240|15243.5|15242|15243.9|15242|15243.5|15240|98
1652878910000|2022-05-18 13:01:50|15242.5|15241|15244.5|15243|15244.5|15243|15242.5|15240.7|537
1652878920000|2022-05-18 13:02:00|15245.5|15244|15246.5|15245|15246.5|15245|15245.2|15243.4|742
1652878930000|2022-05-18 13:02:10|15246.8|15245.3|15247.5|15246|15248.9|15247|15246.8|15245.3|284
1652878940000|2022-05-18 13:02:20|15248.5|15247|15247.5|15246|15248.5|15247|15246.5|15245|328
1652878950000|2022-05-18 13:02:30|15246.9|15245|15247.5|15246|15247.5|15246|15246.9|15245|46
1652878960000|2022-05-18 13:02:40|15248.3|15246.8|15247.5|15246|15249.5|15247.4|15246.5|15245|576
1652878970000|2022-05-18 13:02:50|15248.5|15245|15246.5|15245|15248.5|15246|15246.5|15245|55
1652878980000|2022-05-18 13:03:00|15247.5|15246|15249.5|15248|15249.5|15248|15246.5|15245|185
1652878990000|2022-05-18 13:03:10|15250.9|15248.4|15250.9|15249.4|15251.9|15250.2|15249.5|15248|282
1652879000000|2022-05-18 13:03:20|15249.9|15248.4|15249.5|15248|15251.9|15250.4|15249.5|15248|336
1652879010000|2022-05-18 13:03:30|15248.5|15247|15249.5|15248|15249.5|15248|15248.5|15247|26
1652879020000|2022-05-18 13:03:40|15248.5|15247|15249.5|15247|15249.5|15248|15247.5|15245.7|173
1652879030000|2022-05-18 13:03:50|15249.2|15247.7|15249.5|15248|15249.5|15248|15248.5|15247|44
1652879040000|2022-05-18 13:04:00|15250.9|15249.4|15251.9|15250.4|15251.9|15250.4|15250.9|15249.4|49
1652879050000|2022-05-18 13:04:10|15252.9|15251.4|15252.2|15250.7|15252.9|15251.4|15251.9|15250.4|43
1652879060000|2022-05-18 13:04:20|15252.9|15251.4|15254.3|15252.8|15254.3|15252.8|15250.9|15249.4|314
1652879070000|2022-05-18 13:04:30|15252.9|15251.4|15254.3|15252.8|15254.3|15252.8|15252.9|15251.4|238
1652879080000|2022-05-18 13:04:40|15253.9|15252.4|15251.9|15250.4|15253.9|15252.4|15251.9|15250.4|300
1652879090000|2022-05-18 13:04:50|15250.9|15249.4|15251.9|15250.4|15251.9|15250.4|15250.9|15249.4|92
1652879100000|2022-05-18 13:05:00|15252.9|15251.4|15247.5|15246|15252.9|15251.4|15247.5|15246|61
1652879110000|2022-05-18 13:05:10|15248.5|15247|15249.5|15248|15249.5|15248|15247.5|15246|280
1652879120000|2022-05-18 13:05:20|15250.5|15249|15251.9|15250.4|15252.9|15251.4|15250.5|15249|239
1652879130000|2022-05-18 13:05:30|15252.9|15251.4|15248.5|15247|15252.9|15251.4|15248.5|15247|212
1652879140000|2022-05-18 13:05:40|15249.5|15248|15250.9|15249.4|15250.9|15249.4|15248.5|15247|104
1652879150000|2022-05-18 13:05:50|15251.3|15249.8|15255.3|15253.8|15255.3|15253.8|15251.3|15249.8|81
1652879160000|2022-05-18 13:06:00|15256.3|15254.8|15256.3|15254.8|15257.3|15255.8|15256.3|15254.8|415
1652879170000|2022-05-18 13:06:10|15255.5|15254|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|167
1652879180000|2022-05-18 13:06:20|15255.5|15254|15256.3|15254.8|15256.3|15254.8|15254.3|15252.8|342
1652879190000|2022-05-18 13:06:30|15255.3|15253.8|15254.3|15252.8|15256.3|15254.8|15254.3|15252.8|53
1652879200000|2022-05-18 13:06:40|15253.3|15251.8|15252.9|15250.4|15254.3|15252.8|15251.9|15250.4|198
1652879210000|2022-05-18 13:06:50|15252.3|15250.8|15250.9|15249.4|15252.9|15250.8|15250.9|15249.4|44
1652879220000|2022-05-18 13:07:00|15251.9|15250.4|15249.9|15248.4|15252.9|15251.4|15249.9|15248.4|230
1652879230000|2022-05-18 13:07:10|15249.5|15248|15249.5|15248|15250.9|15249.4|15249.5|15248|65
1652879240000|2022-05-18 13:07:20|15250.9|15249.4|15249.5|15248|15250.9|15249.4|15249.5|15248|45
1652879250000|2022-05-18 13:07:30|15249.2|15246.7|15248.5|15247|15249.9|15248|15248.5|15246.7|503
1652879260000|2022-05-18 13:07:40|15247.5|15246|15247.5|15246|15248.5|15247|15246.5|15245|512
1652879270000|2022-05-18 13:07:50|15247.9|15246.4|15248.5|15247|15248.5|15247|15247.5|15245.7|86
1652879280000|2022-05-18 13:08:00|15249.5|15248|15249.5|15247|15249.5|15248|15248.5|15247|31
1652879290000|2022-05-18 13:08:10|15248.5|15248|15250.9|15249.4|15250.9|15249.4|15248.5|15247|150
1652879300000|2022-05-18 13:08:20|15251.9|15250.4|15255.3|15252.8|15255.3|15253.8|15250.9|15249.4|58
1652879310000|2022-05-18 13:08:30|15254.3|15253.8|15255.3|15252.8|15256.3|15254.8|15254.3|15252.4|184
1652879320000|2022-05-18 13:08:40|15255.7|15253.2|15256.3|15253.8|15256.3|15253.8|15255.3|15252.8|32
1652879330000|2022-05-18 13:08:50|15255.3|15254.8|15252.9|15251.4|15255.3|15254.8|15252.9|15251.4|334
1652879340000|2022-05-18 13:09:00|15253.2|15251.7|15254.3|15252.8|15254.3|15252.8|15252.9|15251.4|188
1652879350000|2022-05-18 13:09:10|15255.3|15253.8|15254.3|15252.8|15255.3|15253.8|15254.3|15252.8|57
1652879360000|2022-05-18 13:09:20|15253.3|15251.8|15248.5|15247|15253.3|15251.8|15248.5|15247|195
1652879370000|2022-05-18 13:09:30|15247.5|15246|15247.5|15246|15247.5|15246|15247.5|15246|57
1652879380000|2022-05-18 13:09:40|15248.5|15246.7|15249.5|15248|15250.5|15248|15247.5|15246.7|169
1652879390000|2022-05-18 13:09:50|15250.9|15249.4|15249.5|15248|15251.9|15250.4|15249.5|15248|159
1652879400000|2022-05-18 13:10:00|15250.9|15249.4|15248.5|15247|15250.9|15249.4|15248.5|15247|22
1652879410000|2022-05-18 13:10:10|15249.5|15248|15248.5|15247|15249.5|15248|15247.5|15246|177
1652879420000|2022-05-18 13:10:20|15248|15246|15245.5|15244|15249.5|15247|15245.5|15244|210
1652879430000|2022-05-18 13:10:30|15246.5|15245|15244.2|15241.7|15246.9|15245|15243.5|15241.7|266
1652879440000|2022-05-18 13:10:40|15244.5|15243|15244.5|15243|15246.2|15244|15244.2|15242.7|92
1652879450000|2022-05-18 13:10:50|15245.5|15244|15245.5|15244|15246.5|15245|15245.2|15243|132
1652879460000|2022-05-18 13:11:00|15245.9|15243|15246.5|15244|15246.5|15244.7|15245.5|15243|148
1652879470000|2022-05-18 13:11:10|15245.9|15244.4|15241.5|15240|15246.5|15244.4|15241.5|15240|119
1652879480000|2022-05-18 13:11:20|15242.2|15239.7|15240.5|15239|15243.5|15242|15240.5|15239|144
1652879490000|2022-05-18 13:11:30|15241.2|15238.7|15243.5|15242|15243.5|15242|15241.2|15238.7|81
1652879500000|2022-05-18 13:11:40|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|392
1652879510000|2022-05-18 13:11:50||15242||15242||15242||15242|330
1652879520000|2022-05-18 13:12:00|15243.5|15243|15242.5|15241|15243.5|15243|15241.5|15240|251
1652879530000|2022-05-18 13:12:10|15243.3|15241.8|15244.5|15242|15244.5|15243|15243.3|15241.8|279
1652879540000|2022-05-18 13:12:20|15243.5|15241|15244.5|15243|15244.5|15243|15242.5|15240.7|41
1652879550000|2022-05-18 13:12:30|15245.5|15244|15244.5|15243|15245.5|15244|15244.5|15243|532
1652879560000|2022-05-18 13:12:40|15245.5|15244|15244.5|15243|15245.5|15244|15244.5|15243|36
1652879570000|2022-05-18 13:12:50|15245.5|15244|15244.5|15243|15245.5|15244|15244.5|15243|68
1652879580000|2022-05-18 13:13:00|15245.3|15243.8|15248.5|15247|15248.5|15247|15244.5|15243|44
1652879590000|2022-05-18 13:13:10|15249.5|15248|15249.5|15248|15249.9|15248.4|15249.5|15248|43
1652879600000|2022-05-18 13:13:20|15248.5|15247|15248.5|15247|15248.5|15247|15248.5|15247|36
1652879610000|2022-05-18 13:13:30|15249.5|15248|15249.5|15248|15249.5|15248|15249.5|15248|21
1652879620000|2022-05-18 13:13:40|15248.5|15247|15247.5|15246|15249.5|15248|15247.5|15246|65
1652879630000|2022-05-18 13:13:50|15248.5|15247|15245.5|15244|15248.5|15247|15243.5|15242|142
1652879640000|2022-05-18 13:14:00|15246.5|15245|15245.5|15244|15246.5|15245|15245.5|15244|50
1652879650000|2022-05-18 13:14:10|15246.5|15244.7|15247.5|15245|15247.5|15245|15245.5|15244|103
1652879660000|2022-05-18 13:14:20|15246.5|15246|15246.5|15245|15246.5|15246|15246.5|15245|231
1652879670000|2022-05-18 13:14:30|15245.5|15244|15247.5|15245|15247.5|15245|15245.5|15244|117
1652879680000|2022-05-18 13:14:40|15248.3|15246|15251.9|15250.4|15252.9|15251.4|15248.2|15246|266
1652879690000|2022-05-18 13:14:50|15250.9|15249.4|15254.3|15251.8|15254.3|15252.4|15250.9|15249.4|70
1652879700000|2022-05-18 13:15:00|15253.9|15251.4|15257.3|15255.8|15257.3|15255.8|15253.8|15251.4|386
1652879710000|2022-05-18 13:15:10||15254.8||15255.8||15255.8||15254.8|20
1652879720000|2022-05-18 13:15:20|15256.9|15254.8|15256.3|15254.8|15257.3|15255.8|15255.3|15253.4|92
1652879730000|2022-05-18 13:15:30|15257.3|15255.2|15258.3|15255.8|15258.3|15256.8|15256.3|15254.8|102
1652879740000|2022-05-18 13:15:40|15258.5|15256.8|15259.3|15256.8|15259.3|15257.8|15258.5|15256.8|257
1652879750000|2022-05-18 13:15:50|15258.3|15257.8|15259.3|15257.8|15260.3|15258.8|15258.3|15257.8|504
1652879760000|2022-05-18 13:16:00|15260.1|15258.6|15258.3|15256.8|15260.7|15258.6|15258.3|15256.8|71
1652879770000|2022-05-18 13:16:10|15257.3|15255.8|15258.3|15256.8|15258.3|15256.8|15257.3|15255.8|187
1652879780000|2022-05-18 13:16:20|15259.3|15257.8|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|36
1652879790000|2022-05-18 13:16:30|15257.3|15255.8|15255.9|15253.4|15257.3|15255.8|15255.3|15253.4|61
1652879800000|2022-05-18 13:16:40|15255.7|15254.2|15256.7|15255.2|15257.3|15255.8|15255.3|15253.8|60
1652879810000|2022-05-18 13:16:50|15257.3|15255.8|15257.3|15255.8|15258.3|15256.6|15257.3|15254.8|229
1652879820000|2022-05-18 13:17:00|15257.7|15255.2|15256.3|15254.8|15257.7|15255.2|15256.3|15254.8|6
1652879830000|2022-05-18 13:17:10|15255.3|15253.8|15255.3|15253.8|15256.3|15254.8|15255.3|15253.8|43
1652879840000|2022-05-18 13:17:20|15256.3|15253.6|15252.3|15250.8|15256.3|15253.6|15251.3|15249.8|115
1652879850000|2022-05-18 13:17:30|15253.3|15251.8|15252.3|15250.8|15253.3|15251.8|15252.3|15250.8|574
1652879860000|2022-05-18 13:17:40|15252.9|15251.4|15252.3|15250.8|15253.3|15251.8|15252.3|15250.8|20
1652879870000|2022-05-18 13:17:50|15253.1|15251.6|15253.3|15251.8|15254.3|15252.8|15252.3|15250.8|135
1652879880000|2022-05-18 13:18:00|15254.3|15252.8|15253.3|15251.8|15254.3|15252.8|15253.3|15251.8|617
1652879890000|2022-05-18 13:18:10|15254.1|15252.6|15256.3|15254.8|15256.3|15254.8|15253.3|15251.8|190
1652879900000|2022-05-18 13:18:20|15257.3|15255.8|15255.3|15253.8|15257.3|15255.8|15255.3|15253.8|193
1652879910000|2022-05-18 13:18:30|15256.3|15254.8|15258.3|15256.8|15259.3|15256.8|15255.3|15253.8|638
1652879920000|2022-05-18 13:18:40|15257.3|15255.8|15257.3|15255.8|15257.3|15255.8|15256.3|15254.8|67
1652879930000|2022-05-18 13:18:50|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|15257.3|15255.8|465
1652879940000|2022-05-18 13:19:00|15257.3|15255.8|15256.3|15254.8|15257.3|15255.8|15256.3|15254.8|268
1652879950000|2022-05-18 13:19:10|15256.9|15254.4|15258.3|15256.8|15258.3|15256.8|15256.3|15254.4|474
1652879960000|2022-05-18 13:19:20|15259.3|15257.8|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|49
1652879970000|2022-05-18 13:19:30|15259.9|15257.4|15260.3|15258.8|15260.3|15258.8|15259.3|15257.4|25
1652879980000|2022-05-18 13:19:40|15261.3|15259.8|15260.3|15258.8|15261.3|15259.8|15259.3|15257.8|132
1652879990000|2022-05-18 13:19:50|15261.3|15259.8|15261.3|15259.8|15262.3|15260.8|15260.3|15258.8|169
1652880000000|2022-05-18 13:20:00|15260.3|15258.8|15261.3|15259.8|15261.3|15259.8|15260.3|15258.8|198
1652880010000|2022-05-18 13:20:10|15260.3|15258.8|15259.3|15257.8|15260.3|15258.8|15259.3|15257.8|146
1652880020000|2022-05-18 13:20:20|15260.3|15258.8|15260.3|15258.8|15260.7|15258.8|15259.3|15257.8|47
1652880030000|2022-05-18 13:20:30|15259.3|15257.8|15259.3|15257.8|15259.3|15257.8|15259.3|15257.8|19
1652880040000|2022-05-18 13:20:40|15258.3|15256.8|15259.3|15257.8|15260.3|15258.2|15258.3|15256.8|466
1652880050000|2022-05-18 13:20:50|15259.1|15257.6|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|110
1652880060000|2022-05-18 13:21:00|15260.3|15258.8|15261.3|15259.8|15261.3|15259.8|15260.3|15258.8|122
1652880070000|2022-05-18 13:21:10|15262.3|15259.4|15261.3|15259.8|15262.3|15260.2|15261.3|15259.4|272
1652880080000|2022-05-18 13:21:20|15262.3|15260.8|15260.3|15258.8|15262.3|15260.8|15260.3|15258.8|180
1652880090000|2022-05-18 13:21:30|15259.3|15257.8|15257.3|15255.8|15260.7|15258.8|15257.3|15255.8|146
1652880100000|2022-05-18 13:21:40|15258.3|15256.8|15260.3|15258.8|15260.3|15258.8|15258.3|15255.8|123
1652880110000|2022-05-18 13:21:50|15261.1|15259.6|15260.3|15258.8|15261.3|15259.8|15259.3|15257.8|98
1652880120000|2022-05-18 13:22:00|15259.3|15257.8|15260.3|15258.8|15261.3|15259.8|15259.3|15257.8|193
1652880130000|2022-05-18 13:22:10|15260.1|15258.6|15255.3|15253.8|15260.1|15258.6|15255.3|15253.8|197
1652880140000|2022-05-18 13:22:20|15256.3|15254.8|15256.3|15254.8|15256.3|15254.8|15256.3|15254.8|40
1652880150000|2022-05-18 13:22:30|15257.3|15255.8|15258.3|15256.8|15259.3|15257.8|15257.3|15255.8|372
1652880160000|2022-05-18 13:22:40|15260.3|15258.8|15258.3|15256.8|15260.3|15258.8|15258.3|15256.8|358
1652880170000|2022-05-18 13:22:50|15257.3|15255.8|15259.3|15257.8|15260.3|15258.8|15256.3|15254.8|655
1652880180000|2022-05-18 13:23:00|15259.1|15257.6|15257.3|15255.8|15259.3|15257.8|15256.3|15254.8|160
1652880190000|2022-05-18 13:23:10|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|15258.3|15255.8|32
1652880200000|2022-05-18 13:23:20|15258.5|15257|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|183
1652880210000|2022-05-18 13:23:30|15257.3|15255.8|15255.3|15253.8|15257.3|15255.8|15254.3|15252.4|92
1652880220000|2022-05-18 13:23:40|15255.1|15253.6|15256.3|15254.8|15256.3|15254.8|15255.1|15252.8|77
1652880230000|2022-05-18 13:23:50|15256.7|15254.2|15256.3|15253.8|15256.7|15254.8|15255.3|15253.8|94
1652880240000|2022-05-18 13:24:00|15255.9|15254.4|15253.3|15251.8|15256.3|15254.8|15253.3|15251.8|102
1652880250000|2022-05-18 13:24:10|15254.1|15252.6|15252.3|15250.8|15254.3|15252.8|15252.3|15250.8|176
1652880260000|2022-05-18 13:24:20|15252.9|15250.4|15252.3|15250.8|15254.3|15252.8|15252.3|15250.4|296
1652880270000|2022-05-18 13:24:30|15251.3|15249.8|15252.3|15249.8|15252.3|15250.8|15251.3|15249.4|452
1652880280000|2022-05-18 13:24:40|15251.9|15250.4|15247.5|15246|15252.7|15250.8|15247.5|15246|435
1652880290000|2022-05-18 13:24:50|15248.9|15247.4|15246.5|15245|15248.9|15247.4|15245.5|15244|183
1652880300000|2022-05-18 13:25:00|15247.5|15246|15250.9|15249.4|15251.9|15249.4|15247.5|15246|183
1652880310000|2022-05-18 13:25:10|15250.2|15248.7|15252.9|15250.4|15253.3|15251.4|15249.9|15248.4|113
1652880320000|2022-05-18 13:25:20|15252.7|15251.4|15251.9|15250.4|15252.9|15251.4|15251.9|15250.4|304
1652880330000|2022-05-18 13:25:30|15250.9|15249.4|15248.9|15247.4|15251.9|15250.4|15248.9|15247.4|51
1652880340000|2022-05-18 13:25:40|15248.5|15247|15247.5|15246|15249.3|15247.4|15247.2|15244.7|482
1652880350000|2022-05-18 13:25:50|15247.9|15245.4|15247.5|15246|15247.9|15246|15246.5|15245|99
1652880360000|2022-05-18 13:26:00|15248.5|15247.4|15247.5|15246|15249.9|15248.4|15247.5|15246|761
1652880370000|2022-05-18 13:26:10|15247.9|15246.4|15249.3|15247.8|15249.9|15248.4|15247.9|15246.4|133
1652880380000|2022-05-18 13:26:20|15248.9|15247.4|15249.9|15248.4|15250.9|15249.4|15248.9|15247.4|100
1652880390000|2022-05-18 13:26:30|15250.9|15247.4|15248.9|15247.4|15250.9|15247.8|15248.9|15247.4|40
1652880400000|2022-05-18 13:26:40|15249.9|15248.4|15248.9|15247.4|15250.3|15248.4|15248.9|15247|55
1652880410000|2022-05-18 13:26:50|15249.2|15247.7|15250.9|15249.4|15251.3|15249.4|15249.2|15247.7|77
1652880420000|2022-05-18 13:27:00|15251.9|15250.4|15256.3|15254.8|15256.3|15254.8|15250.9|15249.4|240
1652880430000|2022-05-18 13:27:10|15255.3|15253.8|15252.9|15251.4|15255.3|15253.8|15252.9|15251.4|80
1652880440000|2022-05-18 13:27:20|15253.9|15252.4|15251.9|15250.4|15254.3|15252.8|15251.9|15250|211
1652880450000|2022-05-18 13:27:30|15252.9|15251.4|15251.9|15250.4|15253.3|15251.4|15251.9|15250.4|31
1652880460000|2022-05-18 13:27:40|15252.3|15249.8|15250.9|15249.4|15252.3|15249.8|15249.9|15247.8|515
1652880470000|2022-05-18 13:27:50|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15249.5|15247.4|96
1652880480000|2022-05-18 13:28:00|15248.9|15247.4|15249.9|15248.4|15251.9|15250.4|15248.9|15247.4|48
1652880490000|2022-05-18 13:28:10|15251.9|15250.4|15250.9|15249.4|15251.9|15250.4|15250.6|15248.4|10
1652880500000|2022-05-18 13:28:20|15251.9|15249.8|15252.9|15251.4|15252.9|15251.4|15250.9|15249.4|76
1652880510000|2022-05-18 13:28:30|15254.3|15252.8|15254.3|15252.8|15254.3|15252.8|15252.9|15251.4|162
1652880520000|2022-05-18 13:28:40|15254.6|15253.1|15254.3|15252.8|15255.3|15253.8|15253.2|15251.7|186
1652880530000|2022-05-18 13:28:50|15252.9|15251.4|15250.9|15249.4|15252.9|15251.4|15250.9|15249.1|210
1652880540000|2022-05-18 13:29:00|15251.9|15250.4|15252.9|15251.4|15252.9|15251.4|15250.9|15249.4|88
1652880550000|2022-05-18 13:29:10|15251.9|15250.4|15251.9|15250.4|15252.9|15251.4|15251.9|15249.4|175
1652880560000|2022-05-18 13:29:20|15252.9|15249.4|15248.9|15247.4|15252.9|15249.4|15248.9|15247.4|312
1652880570000|2022-05-18 13:29:30|15247.9|15246.4|15246.6|15245.1|15248.9|15247.4|15246.6|15245.1|255
1652880580000|2022-05-18 13:29:40|15247.6|15246.1|15248.9|15247.4|15249.9|15248.4|15247.6|15246.1|214
1652880590000|2022-05-18 13:29:50|15247.6|15246.1|15246.6|15245.1|15247.6|15246.1|15246.6|15245.1|130
1652880600000|2022-05-18 13:30:00|15247.6|15246.1|15246.6|15245.1|15248.9|15247.4|15244.6|15243.1|791
1652880610000|2022-05-18 13:30:10|15247.6|15245.4|15246.6|15245.1|15247.9|15246.1|15245.6|15244.1|344
1652880620000|2022-05-18 13:30:20|15247.6|15244.1|15247.6|15246.1|15247.6|15246.1|15245.6|15244.1|351
1652880630000|2022-05-18 13:30:30|15247.3|15245.8|15246.6|15245.1|15247.6|15246.1|15246.6|15245.1|110
1652880640000|2022-05-18 13:30:40|15247.6|15245.7|15246.6|15245.1|15247.6|15246.1|15246.6|15244.7|70
1652880650000|2022-05-18 13:30:50|15247.6|15246.1|15245.6|15244.1|15247.6|15246.1|15245.6|15244.1|171
1652880660000|2022-05-18 13:31:00|15246.6|15245.1|15246.6|15245.1|15246.6|15245.1|15245.6|15244.1|156
1652880670000|2022-05-18 13:31:10|15246.9|15244.4|15246.6|15245.1|15246.9|15245.1|15245.6|15244.1|22
1652880680000|2022-05-18 13:31:20|15247.6|15246.1|15249.9|15248.4|15249.9|15248.4|15247.6|15246.1|33
1652880690000|2022-05-18 13:31:30|15250.9|15249.4|15250.9|15249.4|15252.9|15250.4|15250.9|15249.1|94
1652880700000|2022-05-18 13:31:40|15251.3|15249.8|15249.9|15248.4|15251.3|15249.8|15249.9|15248.4|249
1652880710000|2022-05-18 13:31:50|15250.9|15249.4|15249.9|15248.4|15250.9|15249.4|15249.9|15248.4|75
1652880720000|2022-05-18 13:32:00|15248.9|15247.4|15251.9|15250.4|15251.9|15250.4|15248.9|15247.4|379
1652880730000|2022-05-18 13:32:10|15251.3|15249.8|15250.9|15249.4|15252.3|15250.4|15250.9|15249.4|289
1652880740000|2022-05-18 13:32:20|15251.9|15250.4|15251.2|15249.7|15251.9|15250.4|15250.9|15249.1|22
1652880750000|2022-05-18 13:32:30|15250.9|15249.4|15251.9|15250.4|15251.9|15250.4|15250.9|15249.4|31
1652880760000|2022-05-18 13:32:40|15253.2|15251.7|15255.3|15253.8|15255.3|15253.8|15253.2|15251.7|188
1652880770000|2022-05-18 13:32:50|15256.3|15254.8|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|338
1652880780000|2022-05-18 13:33:00|15257.3|15255.8|15257.3|15255.8|15257.7|15255.8|15256.3|15254.4|45
1652880790000|2022-05-18 13:33:10|15256.7|15254.8|15256.3|15254.8|15256.7|15255.2|15255.3|15253.4|123
1652880800000|2022-05-18 13:33:20|15255.3|15253.8|15257.3|15255.8|15257.3|15255.8|15255.3|15252.8|782
1652880810000|2022-05-18 13:33:30|15257.7|15254.8|15250.9|15249.4|15257.7|15255.2|15250.9|15249.4|637
1652880820000|2022-05-18 13:33:40|15251.9|15249.8|15249.9|15248.4|15251.9|15249.8|15249.9|15248.4|32
1652880830000|2022-05-18 13:33:50|15250.6|15248.1|15250.9|15249.4|15251.9|15250.4|15249.9|15247.4|350
1652880840000|2022-05-18 13:34:00|15251.9|15250.4|15249.9|15248.4|15251.9|15250.4|15248.9|15247.4|419
1652880850000|2022-05-18 13:34:10|15250.9|15249.4|15251.9|15250.4|15252.9|15251.4|15250.9|15249.4|108
1652880860000|2022-05-18 13:34:20|15250.9|15249.4|15248.9|15247.4|15251.9|15250.4|15248.9|15247.4|275
1652880870000|2022-05-18 13:34:30|15249.9|15248.4|15251.9|15250.4|15251.9|15250.4|15249.9|15247.4|141
1652880880000|2022-05-18 13:34:40|15252.9|15251.4|15249.9|15248.4|15252.9|15251.4|15249.9|15248.4|164
1652880890000|2022-05-18 13:34:50|15250.9|15248.8|15249.9|15248.4|15250.9|15248.8|15248.9|15247.4|45
1652880900000|2022-05-18 13:35:00|15250.3|15247.8|15248.9|15247.4|15250.3|15248.4|15248.9|15247.4|37
1652880910000|2022-05-18 13:35:10|15249.3|15247.8|15249.9|15248.4|15249.9|15248.4|15247.6|15246.1|334
1652880920000|2022-05-18 13:35:20|15248.9|15247.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|161
1652880930000|2022-05-18 13:35:30|15248.9|15247.4|15249.9|15247.4|15249.9|15248.4|15248.9|15247.4|225
1652880940000|2022-05-18 13:35:40|15249.6|15248.1|15247.6|15246.1|15249.6|15248.1|15247.6|15246.1|111
1652880950000|2022-05-18 13:35:50|||||||||337
1652880960000|2022-05-18 13:36:00|15248.6|15247.1|15248.9|15247.4|15250.9|15249.4|15248.6|15247.1|84
1652880970000|2022-05-18 13:36:10|15247.9|15246.4|15248.9|15247.4|15249.9|15248.4|15247.6|15246.1|50
1652880980000|2022-05-18 13:36:20|15248.6|15246.1|15248.9|15247.4|15248.9|15247.4|15248.6|15246.1|3
1652880990000|2022-05-18 13:36:30|15249.2|15247.7|15250.9|15249.4|15250.9|15249.4|15249.2|15247.7|105
1652881000000|2022-05-18 13:36:40|15249.9|15248.4|15250.9|15249.4|15250.9|15249.4|15248.9|15247.4|314
1652881010000|2022-05-18 13:36:50|15249.9|15248.4|15247.6|15246.1|15249.9|15249.4|15247.6|15246.1|124
1652881020000|2022-05-18 13:37:00|15246.6|15245.1|15247.6|15246.1|15247.6|15246.1|15246.6|15245.1|63
1652881030000|2022-05-18 13:37:10|15248.6|15247.1|15248.9|15247.4|15248.9|15247.4|15248.6|15247.1|56
1652881040000|2022-05-18 13:37:20|15248.3|15246.4|15247.2|15244.7|15248.3|15247.4|15245.6|15244.1|238
1652881050000|2022-05-18 13:37:30|15247.6|15245.1|15247.6|15246.1|15249.4|15247.4|15246.6|15245.1|212
1652881060000|2022-05-18 13:37:40|15247.9|15245.1|15247.2|15245.7|15247.9|15246.1|15247.2|15245.1|13
1652881070000|2022-05-18 13:37:50|15247.6|15245.1|15247.6|15246.1|15248.9|15246.4|15246.6|15245.1|336
1652881080000|2022-05-18 13:38:00|15248.9|15247.4|15249.9|15248.4|15249.9|15248.4|15248.6|15246.1|62
1652881090000|2022-05-18 13:38:10|15249.6|15247.4|15248.9|15247.4|15250.9|15249.4|15248.9|15247.4|372
1652881100000|2022-05-18 13:38:20|15247.6|15246.1|15249.9|15248.4|15249.9|15248.4|15247.6|15246.1|298
1652881110000|2022-05-18 13:38:30|15250.9|15249.4|15248.9|15247.4|15250.9|15249.4|15246.6|15245.1|358
1652881120000|2022-05-18 13:38:40|15247.9|15246.4|15248.9|15247.4|15248.9|15247.4|15247.6|15246.1|121
1652881130000|2022-05-18 13:38:50|15249.9|15248.4|15247.6|15246.1|15249.9|15248.4|15247.2|15244.7|377
1652881140000|2022-05-18 13:39:00|15248.7|15247.2|15248.9|15247.4|15251.9|15250.4|15247.6|15246.1|385
1652881150000|2022-05-18 13:39:10|15247.9|15246.4|15252.9|15251.4|15252.9|15251.4|15247.6|15246.1|420
1652881160000|2022-05-18 13:39:20|15254.3|15252.8|15255.3|15253.8|15256.3|15254.8|15252.9|15251.4|356
1652881170000|2022-05-18 13:39:30|15257.3|15254.8|15259.3|15257.8|15259.7|15257.8|15257.3|15254.8|126
1652881180000|2022-05-18 13:39:40|15258.3|15256.8|15259.3|15256.8|15259.3|15257.8|15258.3|15256.8|313
1652881190000|2022-05-18 13:39:50|15258.9|15257.8|15257.3|15255.8|15259.3|15257.8|15256.3|15254.8|283
1652881200000|2022-05-18 13:40:00|15257.7|15255.2|15257.3|15255.8|15257.7|15255.8|15255.3|15253.8|273
1652881210000|2022-05-18 13:40:10|15258.3|15256.8|15257.3|15255.8|15258.3|15256.8|15257.3|15254.8|390
1652881220000|2022-05-18 13:40:20|15257.9|15255.4|15260.3|15258.8|15261.3|15259.8|15257.9|15255.4|598
1652881230000|2022-05-18 13:40:30|15261.3|15259.8|15261.3|15259.8|15262.3|15260.8|15260.3|15258.8|396
1652881240000|2022-05-18 13:40:40|15260.3|15258.8|15261.3|15259.8|15261.3|15259.8|15259.3|15257.8|143
1652881250000|2022-05-18 13:40:50|15262.3|15260.8|15261.3|15259.8|15262.3|15260.8|15260.9|15259.4|440
1652881260000|2022-05-18 13:41:00|15262.3|15260.8|15262.3|15259.8|15262.3|15260.8|15261.3|15259.8|197
1652881270000|2022-05-18 13:41:10|15262.9|15260.8|15263.3|15261.8|15264.3|15262.8|15262.3|15259.8|346
1652881280000|2022-05-18 13:41:20|15264.3|15262.8|15264.3|15262.8|15264.7|15262.8|15263.1|15260.8|320
1652881290000|2022-05-18 13:41:30|15263.3|15261.8|15265.3|15263.8|15265.3|15263.8|15262.3|15260.4|130
1652881300000|2022-05-18 13:41:40|15264.6|15263.1|15265.3|15263.8|15265.3|15263.8|15264.3|15262.8|41
1652881310000|2022-05-18 13:41:50|15265.6|15264.1|15270.1|15268.6|15270.1|15268.6|15265.6|15264.1|702
1652881320000|2022-05-18 13:42:00|15271.1|15269.6|15272.1|15270.6|15272.1|15270.6|15269.1|15267.6|395
1652881330000|2022-05-18 13:42:10|15271.3|15269.8|15272.1|15270.6|15273.1|15271.6|15271.1|15269.2|724
1652881340000|2022-05-18 13:42:20|15273.1|15271.6|15273.1|15271.6|15274.1|15272.6|15272.1|15270.6|309
1652881350000|2022-05-18 13:42:30|15273.3|15271.8|15274.1|15272.6|15274.1|15272.6|15273.3|15271.6|109
1652881360000|2022-05-18 13:42:40|15275.1|15273.6|15273.7|15271.2|15275.1|15273.6|15273.1|15271.2|815
1652881370000|2022-05-18 13:42:50|15274.1|15271.6|15272.1|15270.6|15274.1|15272.6|15272.1|15270.6|164
1652881380000|2022-05-18 13:43:00|15273.1|15271.6|15273.1|15271.6|15273.5|15271.6|15272.1|15270.6|203
1652881390000|2022-05-18 13:43:10|15272.5|15270.6|15272.1|15270.6|15273.1|15271.6|15272.1|15270.6|178
1652881400000|2022-05-18 13:43:20|15271.1|15269.6|15273.1|15271.6|15273.1|15271.6|15270.1|15268.6|287
1652881410000|2022-05-18 13:43:30|15274.1|15272.6|15273.1|15271.6|15274.1|15272.6|15273.1|15271.6|111
1652881420000|2022-05-18 13:43:40|15272.1|15270.6|15274.1|15272.6|15274.1|15272.6|15272.1|15270.6|151
1652881430000|2022-05-18 13:43:50|15273.5|15271.6|15273.1|15270.6|15274.1|15272.6|15272.1|15270.6|89
1652881440000|2022-05-18 13:44:00|15272.1|15271.6|15270.1|15268.6|15273.1|15271.6|15270.1|15268.6|154
1652881450000|2022-05-18 13:44:10|15269.1|15267.6|15268.1|15266.6|15269.1|15267.6|15267.1|15265.6|190
1652881460000|2022-05-18 13:44:20|15269.1|15267.6|15270.1|15268.6|15271.1|15269.6|15269.1|15267.6|232
1652881470000|2022-05-18 13:44:30|15271.1|15269.6|15269.1|15267.6|15271.1|15269.6|15269.1|15267.6|76
1652881480000|2022-05-18 13:44:40|15268.1|15266.6|15269.1|15267.6|15269.1|15267.6|15268.1|15266.6|225
1652881490000|2022-05-18 13:44:50|15268.1|15266.6|15267.1|15265.6|15269.1|15266.6|15267.1|15265.6|314
1652881500000|2022-05-18 13:45:00|15268.1|15266.6|15268.1|15266.6|15270.1|15268.6|15268.1|15266.6|135
1652881510000|2022-05-18 13:45:10|15267.1|15265.6|15268.1|15266.6|15268.1|15266.6|15267.1|15265.6|60
1652881520000|2022-05-18 13:45:20|15267.1|15265.6|15270.1|15267.6|15270.1|15267.6|15267.1|15265.6|67
1652881530000|2022-05-18 13:45:30|15269.1|15266.6|15269.1|15267.6|15270.5|15268.6|15268.1|15266.6|136
1652881540000|2022-05-18 13:45:40|15270.1|15268.6|15269.1|15267.6|15272.1|15270.6|15269.1|15267.6|511
1652881550000|2022-05-18 13:45:50|15270.1|15268|15267.1|15265.6|15270.5|15268|15267.1|15265.6|107
1652881560000|2022-05-18 13:46:00|15266.1|15264.6|15267.1|15265.6|15268.1|15266.6|15266.1|15264.6|250
1652881570000|2022-05-18 13:46:10|15268.1|15266.6|15268.1|15266.6|15270.1|15268.6|15267.1|15265.6|534
1652881580000|2022-05-18 13:46:20|15267.1|15265.6|15266.1|15264.6|15268.5|15266.6|15266.1|15264.6|362
1652881590000|2022-05-18 13:46:30|15264.3|15262.8|15264.3|15262.8|15265.7|15264.2|15264.3|15262.8|63
1652881600000|2022-05-18 13:46:40|15265.7|15264.2|15264.3|15262.8|15266.1|15264.2|15264.3|15262.8|161
1652881610000|2022-05-18 13:46:50|15265.3|15263.8|15264.3|15262.8|15265.3|15263.8|15264.3|15262.8|126
1652881620000|2022-05-18 13:47:00|15265.7|15263.2|15264.3|15262.8|15266.8|15264.8|15264.3|15262.4|416
1652881630000|2022-05-18 13:47:10|15265.3|15263.8|15265.3|15263.8|15266.3|15264.8|15264.3|15262.8|262
1652881640000|2022-05-18 13:47:20|15266.3|15264.8|15264.3|15262.8|15266.3|15264.8|15264.1|15261.8|351
1652881650000|2022-05-18 13:47:30|15263.9|15261.8|15261.3|15259.8|15264.3|15262.8|15261.3|15259.8|129
1652881660000|2022-05-18 13:47:40|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15261.3|15259.8|225
1652881670000|2022-05-18 13:47:50|15261.6|15260.1|15261.3|15259.8|15262.3|15260.8|15261.3|15259.8|129
1652881680000|2022-05-18 13:48:00|15261.6|15260.1|15261.3|15259.8|15263.3|15261.8|15261.3|15259.8|257
1652881690000|2022-05-18 13:48:10|15262.3|15260.8|15261.3|15259.8|15262.3|15260.8|15261.3|15259.8|61
1652881700000|2022-05-18 13:48:20|15261.1|15259.6|15261.3|15259.8|15262.3|15260.8|15261.1|15259.4|297
1652881710000|2022-05-18 13:48:30|15260.7|15259.2|15260.7|15259.2|15261.7|15259.8|15260.7|15258.8|21
1652881720000|2022-05-18 13:48:40|15259.3|15257.8|15260.3|15258.8|15261.1|15259.6|15258.3|15256.8|149
1652881730000|2022-05-18 13:48:50|15261.3|15259.8|15263.3|15261.8|15264.3|15262.8|15261.3|15259.8|122
1652881740000|2022-05-18 13:49:00|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15261.3|15259.8|367
1652881750000|2022-05-18 13:49:10|15261.3|15259.8|15264.3|15262.8|15264.3|15262.8|15261.3|15259.8|202
1652881760000|2022-05-18 13:49:20|15263.9|15261.8|15264.3|15262.8|15265.3|15263.8|15263.9|15261.8|50
1652881770000|2022-05-18 13:49:30|15265.3|15261.8|15263.3|15261.8|15265.3|15261.8|15262.3|15260.8|45
1652881780000|2022-05-18 13:49:40|15263.7|15261.2|15263.9|15262.4|15264.7|15262.4|15262.3|15260.8|40
1652881790000|2022-05-18 13:49:50|15264.3|15262.8|15264.3|15262.8|15265.3|15263.8|15264.3|15261.8|151
1652881800000|2022-05-18 13:50:00|15265.3|15263.8|15267.3|15265.8|15267.3|15265.8|15264.3|15262.8|107
1652881810000|2022-05-18 13:50:10|15268.3|15266.8|15267.3|15265.8|15268.3|15266.8|15266.3|15264.4|147
1652881820000|2022-05-18 13:50:20|15268.3|15266.8|15270.1|15268.6|15270.1|15268.6|15268.3|15266.8|60
1652881830000|2022-05-18 13:50:30|15271.1|15269.6|15271.1|15269.6|15271.1|15269.6|15270.7|15268.6|126
1652881840000|2022-05-18 13:50:40|15271.3|15269.8|15271.1|15269.6|15272.1|15270.6|15270.1|15268.6|160
1652881850000|2022-05-18 13:50:50|15272.1|15270.6|15273.1|15271.6|15273.1|15271.6|15272.1|15270.6|16
1652881860000|2022-05-18 13:51:00|15274.1|15272|15275.1|15273.6|15275.1|15273.6|15273.1|15271.6|257
1652881870000|2022-05-18 13:51:10|15275.5|15273|15274.1|15272.6|15275.5|15273.2|15273.1|15271.6|220
1652881880000|2022-05-18 13:51:20|15275.1|15273.2|15275.1|15272.6|15275.1|15273.6|15274.1|15272.6|60
1652881890000|2022-05-18 13:51:30|15274.7|15273.6|15271.1|15269.6|15275.1|15273.6|15271.1|15269.6|430
1652881900000|2022-05-18 13:51:40|15272.1|15270.6|15272.1|15269.6|15272.5|15270.6|15271.1|15269.6|241
1652881910000|2022-05-18 13:51:50|15271.5|15270|15270.1|15268.6|15272.1|15270|15269.3|15267.2|271
1652881920000|2022-05-18 13:52:00|15269.1|15267.6|15272.1|15270.6|15272.1|15270.6|15268.7|15267.2|451
1652881930000|2022-05-18 13:52:10|15271.5|15270|15270.1|15268.6|15271.5|15270|15268.7|15267.2|352
1652881940000|2022-05-18 13:52:20|15270.7|15268.2|15272.1|15269.6|15272.1|15270.6|15268.7|15267.2|88
1652881950000|2022-05-18 13:52:30|15271.1|15270.6|15272.1|15270.6|15272.5|15270.6|15271.1|15269.6|34
1652881960000|2022-05-18 13:52:40|15271.1|15269.6|15268.7|15267.2|15271.5|15269.6|15268.7|15267.2|60
1652881970000|2022-05-18 13:52:50|15267.7|15266.2|15270.1|15268.6|15270.1|15268.6|15267.7|15266.2|147
1652881980000|2022-05-18 13:53:00|15271.1|15269.6|15268.7|15267.2|15271.5|15269.6|15268.7|15267.2|26
1652881990000|2022-05-18 13:53:10|15267.7|15266.2|15267.7|15266.2|15268.7|15267.2|15267.7|15266.2|79
1652882000000|2022-05-18 13:53:20|15267.5|15266|15266.7|15265.2|15267.7|15266.2|15266.7|15265.2|64
1652882010000|2022-05-18 13:53:30|15268.3|15265.8|15268.7|15267.2|15269.1|15267.2|15267.7|15265.8|115
1652882020000|2022-05-18 13:53:40|15270.1|15268.6|15272.1|15270.6|15273.1|15271.6|15270.1|15268.6|152
1652882030000|2022-05-18 13:53:50|15271.1|15269.6|15272.1|15270.6|15272.1|15270.6|15271.1|15269.2|89
1652882040000|2022-05-18 13:54:00|15273.1|15271.6|15275.1|15273.6|15275.1|15273.6|15273.1|15271.6|186
1652882050000|2022-05-18 13:54:10|15274.7|15272.6|15276.1|15274.6|15276.1|15274.6|15274.7|15272.6|284
1652882060000|2022-05-18 13:54:20|15275.1|15273.6|15275.1|15273.6|15275.1|15273.6|15275.1|15273.6|419
1652882070000|2022-05-18 13:54:30|15274.9|15273.4|15275.1|15273.6|15275.5|15273.6|15274.1|15272.6|176
1652882080000|2022-05-18 13:54:40|15274.1|15272.6|15275.1|15273.6|15276.1|15274.6|15274.1|15272.6|190
1652882090000|2022-05-18 13:54:50|15276.1|15274.6|15277.1|15275.6|15277.1|15275.6|15275.1|15273.6|247
1652882100000|2022-05-18 13:55:00|15278.1|15276.6|15274.1|15272.6|15278.1|15276.6|15274.1|15272.6|388
1652882110000|2022-05-18 13:55:10|15275.1|15273.6|15274.1|15272.6|15276.1|15274.6|15274.1|15272.6|86
1652882120000|2022-05-18 13:55:20|15273.1|15271.6|15275.1|15273.6|15275.1|15273.6|15273.1|15271.6|176
1652882130000|2022-05-18 13:55:30|15275.5|15274|15273.1|15271.6|15275.5|15274|15273.1|15271.2|101
1652882140000|2022-05-18 13:55:40|15274.1|15272.6|15275.1|15273.6|15275.1|15273.6|15274.1|15272.2|132
1652882150000|2022-05-18 13:55:50|15276.1|15274.6|15275.1|15273.6|15276.1|15274.6|15274.1|15272.6|81
1652882160000|2022-05-18 13:56:00|15276.1|15274.6|15273.1|15271.6|15276.1|15274.6|15273.1|15271.6|313
1652882170000|2022-05-18 13:56:10|15274.1|15272.6|15274.1|15272.6|15275.1|15273.6|15272.1|15270.6|76
1652882180000|2022-05-18 13:56:20|15275.1|15273.6|15274.1|15272.6|15275.5|15273.6|15274.1|15272.6|145
1652882190000|2022-05-18 13:56:30|15275.1|15273.6|15275.1|15273.6|15275.1|15273.6|15275.1|15273.6|190
1652882200000|2022-05-18 13:56:40|15274.1|15272.6|15271.1|15269.6|15274.1|15272.6|15271.1|15269.6|177
1652882210000|2022-05-18 13:56:50|15271.3|15269.8|15272.1|15270.6|15272.1|15270.6|15270.1|15268.6|245
1652882220000|2022-05-18 13:57:00|15273.1|15271.6|15277.1|15275.6|15277.1|15275.6|15271.1|15269.6|481
1652882230000|2022-05-18 13:57:10|15277.7|15276.2|15277.1|15275.6|15278.1|15276.6|15277.1|15275.6|50
1652882240000|2022-05-18 13:57:20|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|90
1652882250000|2022-05-18 13:57:30|15277.1|15275.6|15276.1|15274.6|15278.1|15276.6|15276.1|15274.6|333
1652882260000|2022-05-18 13:57:40|15277.1|15275.6|15277.1|15275.6|15278.1|15276.6|15277.1|15274.6|183
1652882270000|2022-05-18 13:57:50|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|117
1652882280000|2022-05-18 13:58:00|15279.1|15275.6|15279.1|15277.6|15279.7|15278.2|15279.1|15275.6|277
1652882290000|2022-05-18 13:58:10|15278.1|15276.6|15277.1|15275.6|15278.1|15276.6|15277.1|15275.2|46
1652882300000|2022-05-18 13:58:20|15278.1|15276.6|15277.7|15275.2|15278.1|15276.6|15277.1|15275.2|58
1652882310000|2022-05-18 13:58:30|15278.1|15275.6|15278.1|15276.6|15278.1|15276.6|15277.1|15275.6|9
1652882320000|2022-05-18 13:58:40|15279.7|15277.2|15278.1|15276.6|15280.1|15278.2|15278.1|15276.6|71
1652882330000|2022-05-18 13:58:50|15277.5|15275.6|15275.1|15273.6|15277.5|15276|15274.7|15273.2|157
1652882340000|2022-05-18 13:59:00|15276.1|15274.6|15277.1|15275.6|15277.1|15275.6|15276.1|15274.6|116
1652882350000|2022-05-18 13:59:10|15278.1|15276.6|15278.1|15276.6|15278.1|15276.6|15277.1|15275.6|132
1652882360000|2022-05-18 13:59:20|15277.9|15276.4|15278.1|15276.6|15279.1|15277.6|15277.1|15275.6|59
1652882370000|2022-05-18 13:59:30|15277.1|15275.6|15279.3|15277.8|15279.7|15278.2|15277.1|15275.6|89
1652882380000|2022-05-18 13:59:40|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|15279.1|15277.2|43
1652882390000|2022-05-18 13:59:50|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|15280.1|15277.6|37
1652882400000|2022-05-18 14:00:00|15281.1|15279.6|15281.1|15279.6|15281.1|15279.6|15280.1|15278.6|103
1652882410000|2022-05-18 14:00:10|15280.1|15278.6|15279.9|15278.4|15281.1|15279.6|15279.7|15278.2|78
1652882420000|2022-05-18 14:00:20|15280.1|15278.6|15280.1|15278.6|15280.5|15278.6|15279.1|15277.6|95
1652882430000|2022-05-18 14:00:30|15279.1|15277.6|15279.7|15277.2|15280.5|15278.6|15279.1|15277.2|162
1652882440000|2022-05-18 14:00:40|15280.1|15278.6|15278.1|15276.6|15280.1|15278.6|15278.1|15276.2|174
1652882450000|2022-05-18 14:00:50|15279.1|15277.6|15280.1|15277.6|15280.1|15278.6|15279.1|15277.6|191
1652882460000|2022-05-18 14:01:00|15280.5|15278|15278.1|15276.6|15282.1|15279.6|15278.1|15276.6|387
1652882470000|2022-05-18 14:01:10|15277.9|15276.4|15277.1|15275.6|15277.9|15276.4|15276.1|15274.6|200
1652882480000|2022-05-18 14:01:20||15274.6||15274.6||15274.6||15274.6|32
1652882490000|2022-05-18 14:01:30|15276.1|15274.8|15276.9|15275.4|15277.1|15275.6|15276.1|15274.8|358
1652882500000|2022-05-18 14:01:40|15276.1|15274.6|15278.1|15276.6|15278.1|15276.6|15276.1|15274.6|60
1652882510000|2022-05-18 14:01:50|15279.1|15277.6|15280.1|15278.6|15281.9|15280.4|15279.1|15276.6|43
1652882520000|2022-05-18 14:02:00|15279.1|15277.6|15281.1|15279.6|15281.3|15279.8|15279.1|15277.6|496
1652882530000|2022-05-18 14:02:10|15281.9|15280.4|15281.1|15279.6|15283.1|15281|15281.1|15279.6|416
1652882540000|2022-05-18 14:02:20|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15281.1|15279.6|70
1652882550000|2022-05-18 14:02:30|15282.5|15281|15280.1|15278.6|15283.5|15282|15280.1|15278.6|258
1652882560000|2022-05-18 14:02:40|15281.1|15279.6|15280.1|15278.6|15281.5|15280|15280.1|15278.6|108
1652882570000|2022-05-18 14:02:50|15279.1|15277.6|15279.1|15277.6|15280.1|15278|15279.1|15277.6|69
1652882580000|2022-05-18 14:03:00|15280.1|15278.6|15281.5|15280|15282.5|15281|15280.1|15278.6|185
1652882590000|2022-05-18 14:03:10|15280.1|15278.6|15281.1|15278.6|15281.5|15279.6|15280.1|15278.6|42
1652882600000|2022-05-18 14:03:20|15280.1|15279.6|15282.5|15281|15282.5|15281|15280.1|15279.6|14
1652882610000|2022-05-18 14:03:30|15282.9|15280.4|15280.1|15278.6|15282.9|15281|15280.1|15278.6|54
1652882620000|2022-05-18 14:03:40|15279.1|15277.6|15280.1|15278.6|15280.5|15278.6|15279.1|15277.6|286
1652882630000|2022-05-18 14:03:50|15279.1|15277.6|15280.1|15278.6|15281.5|15280|15279.1|15277.6|191
1652882640000|2022-05-18 14:04:00|15281.5|15277.6|15280.1|15278.6|15281.5|15280|15280.1|15277.6|136
1652882650000|2022-05-18 14:04:10|15279.5|15278|15280.1|15278.6|15281.1|15279|15279.5|15278|35
1652882660000|2022-05-18 14:04:20|15281.5|15279|15280.1|15278.6|15281.5|15280|15280.1|15278.6|24
1652882670000|2022-05-18 14:04:30|15281.5|15280|15281.5|15280|15281.5|15280|15280.1|15278.6|141
1652882680000|2022-05-18 14:04:40|15281.1|15278.6|15281.5|15280|15281.5|15280|15280.1|15278.6|53
1652882690000|2022-05-18 14:04:50|15280.1|15278.6|15280.1|15278.6|15280.5|15278.6|15279.1|15277.6|42
1652882700000|2022-05-18 14:05:00|15281.1|15279|15279.1|15277.6|15281.5|15280|15279.1|15277.6|136
1652882710000|2022-05-18 14:05:10|15278.1|15276.6|15279.1|15277.6|15279.5|15277.6|15278.1|15276.6|90
1652882720000|2022-05-18 14:05:20|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.2|46
1652882730000|2022-05-18 14:05:30|15279.1|15277.6|15280.1|15278.6|15280.5|15278.6|15279.1|15277.6|86
1652882740000|2022-05-18 14:05:40|15281.5|15280|15281.5|15279|15281.5|15280|15280.1|15278.6|147
1652882750000|2022-05-18 14:05:50|15280.9|15279.4|15279.1|15277.6|15281.5|15279.4|15279.1|15277.6|43
1652882760000|2022-05-18 14:06:00|15280.1|15278.2|15280.1|15278.6|15281.5|15279.6|15279.7|15278.2|263
1652882770000|2022-05-18 14:06:10|15279.9|15278.4|15280.1|15278.6|15281.1|15279.6|15279.9|15277.6|69
1652882780000|2022-05-18 14:06:20|15279.1|15277.6|15277.1|15275.6|15279.5|15277.6|15277.1|15275.6|182
1652882790000|2022-05-18 14:06:30|15278.1||15277.1||15278.1||15277.1||80
1652882800000|2022-05-18 14:06:40|15278.1|15276.6|15277.1|15275.6|15278.1|15276.6|15277.1|15275.6|51
1652882810000|2022-05-18 14:06:50|15278.1|15276.6|15276.1|15274.6|15278.1|15276.6|15276.1|15274.6|265
1652882820000|2022-05-18 14:07:00|15276.3|15274.8|15278.1|15276.6|15278.1|15276.6|15276.1|15274.6|178
1652882830000|2022-05-18 14:07:10|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|60
1652882840000|2022-05-18 14:07:20|15278.1|15276.6|15279.1|15277.6|15279.1|15277.6|15278.1|15276.6|12
1652882850000|2022-05-18 14:07:30|15279.3|15277.8|15278.1|15276.6|15280.1|15278.6|15278.1|15276.6|123
1652882860000|2022-05-18 14:07:40|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.6|139
1652882870000|2022-05-18 14:07:50|15279.5|15278|15279.1|15276.6|15280.1|15278.6|15279.1|15276.6|200
1652882880000|2022-05-18 14:08:00|15278.1|15277.6|15277.1|15275.6|15278.1|15277.6|15277.1|15275.6|92
1652882890000|2022-05-18 14:08:10|15278.1|15276.6|15280.1|15278.6|15280.1|15278.6|15278.1|15276.6|97
1652882900000|2022-05-18 14:08:20|15280.5|15279|15281.1|15279.6|15281.1|15279.6|15280.1|15278.6|67
1652882910000|2022-05-18 14:08:30|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|23
1652882920000|2022-05-18 14:08:40|15279.1|15277.6|15278.1|15276.6|15279.1|15277.6|15278.1|15276.6|124
1652882930000|2022-05-18 14:08:50|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|15
1652882940000|2022-05-18 14:09:00|15280.1|15278.6|15282.1|15280.6|15282.1|15280.6|15280.1|15278.6|53
1652882950000|2022-05-18 14:09:10|15283.5|15281|15282.1|15280.6|15283.5|15281.6|15282.1|15280.6|103
1652882960000|2022-05-18 14:09:20|15283.1|15281.6|15283.1|15280.6|15283.5|15281.6|15282.1|15280.6|14
1652882970000|2022-05-18 14:09:30|15282.1|15281.6|15283.1|15281.6|15283.5|15281.6|15282.1|15280.6|42
1652882980000|2022-05-18 14:09:40|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|39
1652882990000|2022-05-18 14:09:50|15284.5|15283|15284.5|15283|15285.5|15283.4|15284.5|15283|203
1652883000000|2022-05-18 14:10:00|15283.5|15282|15283.5|15282|15283.9|15282|15282.5|15281|127
1652883010000|2022-05-18 14:10:10|15284.5|15283|15282.5|15281|15284.5|15283|15282.5|15281|302
1652883020000|2022-05-18 14:10:20|15281.5|15280|15281.1|15279.6|15281.5|15280|15280.5|15279|54
1652883030000|2022-05-18 14:10:30|15281.3|15279.8|15283.1|15281.6|15283.5|15281.6|15281.1|15279.6|403
1652883040000|2022-05-18 14:10:40|15282.1|15280.6|15281.1|15279.6|15283.5|15281.6|15281.1|15279.6|40
1652883050000|2022-05-18 14:10:50|15282.1||15281.1||15282.1||15281.1||17
1652883060000|2022-05-18 14:11:00|15280.5|15279|15281.1|15279.6|15281.1|15279.6|15280.5|15279|93
1652883070000|2022-05-18 14:11:10|15282.1|15280.6|15281.1|15279.6|15282.1|15280.6|15281.1|15279.6|77
1652883080000|2022-05-18 14:11:20|15280.5|15279|15281.1|15279.6|15281.1|15279.6|15280.5|15279|260
1652883090000|2022-05-18 14:11:30|15282.1|15280|15281.1|15279.6|15282.1|15280.6|15281.1|15279.2|46
1652883100000|2022-05-18 14:11:40|15280.5|15279|15280.5|15279|15280.7|15279.2|15280.5|15279|55
1652883110000|2022-05-18 14:11:50|15281.1|15279.6|15279.1|15277.6|15281.1|15279.6|15279.1|15277.6|24
1652883120000|2022-05-18 14:12:00|15280.1|15278.6|15281.1|15279.6|15281.1|15279.6|15280.1|15278.6|37
1652883130000|2022-05-18 14:12:10|15280.1|15278.6|15278.1|15276.6|15280.1|15278.6|15278.1|15276.6|58
1652883140000|2022-05-18 14:12:20|15279.1|15277.6|15280.1|15278.6|15280.1|15278.6|15279.1|15277.6|210
1652883150000|2022-05-18 14:12:30|15281.1|15279.6|15280.1|15278.6|15281.1|15279.6|15280.1|15278.6|106
1652883160000|2022-05-18 14:12:40|15281.1|15279.6|15282.1|15280.6|15282.1|15280.6|15280.9|15278.6|119
1652883170000|2022-05-18 14:12:50|15281.1|15279.6|15281.1|15279.6|15282.1|15280.6|15280.1|15278.6|178
1652883180000|2022-05-18 14:13:00|15280.1|15278.6|15277.1|15275.6|15280.1|15278.6|15277.1|15275.6|173
1652883190000|2022-05-18 14:13:10|15276.1|15274.6|15276.1|15274.6|15277.1|15275.4|15276.1|15274.6|336
1652883210000|2022-05-18 14:13:30|15277.1|15275.6|15274.1|15272.6|15277.1|15275.6|15272.1|15270.6|168
1652883220000|2022-05-18 14:13:40|15273.9|15271.6|15273.1|15271.6|15274.1|15272.6|15272.7|15270.6|172
1652883230000|2022-05-18 14:13:50|||||||||91
1652883240000|2022-05-18 14:14:00|15274.1|15272.6|15274.1|15271.6|15274.1|15272.6|15272.1|15270.2|165
1652883250000|2022-05-18 14:14:10|15273.5|15272|15272.1|15270.6|15274.1|15272.6|15272.1|15270.6|83
1652883260000|2022-05-18 14:14:20|15273.1|15271.6|15274.1|15271.6|15274.1|15272.6|15272.1|15270.6|151
1652883270000|2022-05-18 14:14:30|15274.6|15272.6|15274.1|15272.6|15274.6|15272.6|15273.7|15271.6|1
1652883280000|2022-05-18 14:14:40|15273.9|15272.4|15271.1|15269.6|15274.1|15272.4|15270.1|15268.6|357
1652883290000|2022-05-18 14:14:50|15270.9|15269.4|15272.1|15270.6|15272.1|15270.6|15270.1|15268.6|158
1652883300000|2022-05-18 14:15:00|15273.1|15271.6|15273.1|15271.6|15274.1|15272.6|15273.1|15271.6|84
1652883310000|2022-05-18 14:15:10|15274.1|15272.6|15273.7|15271.2|15274.1|15272.6|15273.1|15271.2|59
1652883320000|2022-05-18 14:15:20|15274.1|15271.6|15273.1|15271.6|15274.1|15272.6|15273.1|15271.2|34
1652883330000|2022-05-18 14:15:30|||||||||50
1652883340000|2022-05-18 14:15:40|15272.1|15270.6|15271.1|15269.6|15272.1|15270.6|15270.1|15268.6|140
1652883350000|2022-05-18 14:15:50|15272.1|15270.6|15272.1|15270.6|15272.1|15270.6|15272.1|15270.6|97
1652883360000|2022-05-18 14:16:00|15271.3|15269.8|15272.1|15270.6|15272.1|15270.6|15271.1|15269.6|143
1652883370000|2022-05-18 14:16:10|15271.9|15270.4|15271.1|15269.6|15272.1|15270.6|15270.1|15268.6|154
1652883380000|2022-05-18 14:16:20|15271.7|15269.2|15271.1|15269.6|15272.1|15270.6|15271.1|15269.2|75
1652883390000|2022-05-18 14:16:30|15272.1|15270.6|15272.1|15270.6|15272.5|15270.6|15272.1|15270|99
1652883400000|2022-05-18 14:16:40|||||||||43
1652883410000|2022-05-18 14:16:50|15273.1|15271.6|15273.1|15271.6|15273.1|15271.6|15273.1|15271.6|101
1652883420000|2022-05-18 14:17:00|15274.1|15272.6|15274.1|15272.6|15275.1|15273.6|15274.1|15272.6|87
1652883430000|2022-05-18 14:17:10|15275.1|15273.6|15275.1|15273.6|15275.1|15273.6|15274.1|15272.6|103
1652883440000|2022-05-18 14:17:20|15274.1|15272.6|15275.1|15273.6|15275.5|15273.6|15274.1|15272.6|157
1652883450000|2022-05-18 14:17:30|15276.1|15274.6|15276.6|15274.1|15276.6|15274.6|15276.1|15273.6|55
1652883460000|2022-05-18 14:17:40|15276.5|15274|15275.1|15273.6|15276.5|15274|15275.1|15273.6|90
1652883470000|2022-05-18 14:17:50|15276.1|15274.6|15278.1|15276.6|15278.1|15276.6|15276.1|15274.6|84
1652883480000|2022-05-18 14:18:00|15277.1|15275.6|15278.1|15275.6|15278.5|15276.6|15277.1|15275.6|18
1652883490000|2022-05-18 14:18:10|15277.7|15276.2|15277.1|15275.6|15278.1|15276.6|15277.1|15275.6|77
1652883500000|2022-05-18 14:18:20|||||||||4
1652883510000|2022-05-18 14:18:30|15278.1|15276.6|15279.1|15277.6|15279.1|15277.6|15278.1|15276.6|56
1652883520000|2022-05-18 14:18:40|||||||||51
1652883530000|2022-05-18 14:18:50|15280.1|15278.6|15279.1|15277.6|15280.1|15278.6|15279.1|15277.6|63
1652883540000|2022-05-18 14:19:00|15280.1|15278.6|15280.1|15278.6|15280.1|15278.6|15279.1|15278.6|62
1652883550000|2022-05-18 14:19:10|15281.1|15279.6|15280.1|15278.6|15281.1|15279.6|15280.1|15278.6|184
1652883560000|2022-05-18 14:19:20|15281.1|15279.6|15279.1|15277.6|15281.1|15279.6|15279.1|15277.6|32
1652883570000|2022-05-18 14:19:30|15280.1|15278.2|15280.1|15277.6|15280.1|15278.6|15279.1|15277.6|34
1652883580000|2022-05-18 14:19:40|15279.7|15278.2|15281.1|15279.6|15281.1|15279.6|15279.7|15278.2|132
1652883590000|2022-05-18 14:19:50|15282.1|15280.6|15283.1|15280.6|15283.1|15280.6|15282.1|15280.6|120
1652883600000|2022-05-18 14:20:00|15282.1|15281.6|15283.1|15281.6|15283.1|15281.6|15282.1|15280.6|126
1652883610000|2022-05-18 14:20:10|15282.9|15281.4|15282.1|15280.6|15283.1|15281.6|15282.1|15280.6|73
1652883620000|2022-05-18 14:20:20|15281.1|15279.6|15280.1|15278.6|15281.1|15279.6|15280.1|15278.6|196
1652883630000|2022-05-18 14:20:30|15279.1|15277.6|15279.1|15277.6|15279.1|15277.6|15278.7|15276.6|4
1652883640000|2022-05-18 14:20:40|15278.1|15276.6|15279.1|15276.6|15279.1|15277.6|15278.1|15276.6|63
1652883650000|2022-05-18 14:20:50|15278.1||15278.1||15278.1||15278.1||0
1652883660000|2022-05-18 14:21:00|15279.1|15277.6|15283.1|15281.6|15283.1|15281.6|15278.1|15277.6|118
1652883670000|2022-05-18 14:21:10|15283.3|15281.8|15284.1|15282.6|15284.5|15282.6|15282.7|15280.6|259
1652883680000|2022-05-18 14:21:20|15283.1|15281.6|15283.1|15281.6|15284.1|15282.6|15283.1|15281.6|66
1652883690000|2022-05-18 14:21:30|15284.1|15282.6|15285.9|15284.4|15285.9|15284.4|15284.1|15282.6|201
1652883700000|2022-05-18 14:21:40|15286.9|15285.4|15286.9|15285.4|15287.9|15286.4|15286.1|15284.6|283
1652883710000|2022-05-18 14:21:50|15286.7|15285.2|15285.9|15284.4|15286.9|15285.2|15285.9|15284.4|41
1652883720000|2022-05-18 14:22:00|15284.9|15283.4|15285.9|15284.4|15285.9|15284.4|15284.9|15283|122
1652883730000|2022-05-18 14:22:10|15285.7|15284.2|15285.9|15283.4|15285.9|15284.2|15284.9|15283.4|253
1652883740000|2022-05-18 14:22:20|15285.5|15284|15285.9|15284.4|15285.9|15284.4|15284.9|15283.4|138
1652883750000|2022-05-18 14:22:30|15286.9|15285.4|15285.9|15284.4|15287.3|15285.4|15285.9|15283.4|25
1652883760000|2022-05-18 14:22:40|15284.9|15283.4|15285.9|15283.4|15286.3|15284.4|15284.9|15283.4|56
1652883770000|2022-05-18 14:22:50|15285.5|15284.4|15284.9|15283.4|15285.5|15284.4|15284.9|15283|25
1652883780000|2022-05-18 14:23:00|15285.5|15283|15284.9|15283.4|15285.5|15284|15284.9|15283|78
1652883790000|2022-05-18 14:23:10|||||||||23
1652883800000|2022-05-18 14:23:20|15285.1|15283.6|15286.9|15285.4|15286.9|15285.4|15285.1|15283.6|209
1652883810000|2022-05-18 14:23:30|||||||||97
1652883820000|2022-05-18 14:23:40|15285.9|15284.4|15285.9|15284.4|15286.9|15285.4|15285.9|15284.4|100
1652883830000|2022-05-18 14:23:50|15286.1|15284.6|15286.9|15285.4|15286.9|15285.4|15284.9|15283.4|262
1652883840000|2022-05-18 14:24:00|15286.5|15284.4|15286.9|15285.4|15287.3|15285.4|15285.9|15284.4|197
1652883850000|2022-05-18 14:24:10|15286.7|15285.2|15284.9|15283.4|15286.7|15285.2|15284.9|15283.4|254
1652883860000|2022-05-18 14:24:20|15283.9|15282.4|15281.5|15280|15283.9|15282.4|15281.1|15279.6|453
1652883870000|2022-05-18 14:24:30|15282.5|15281|15281.5|15280|15282.5|15281|15281.5|15280|89
1652883880000|2022-05-18 14:24:40|15280.1|15278.6|15281.1|15278.6|15281.1|15278.6|15280.1|15278.6|15
1652883890000|2022-05-18 14:24:50|15280.7|15279.2|15280.1|15278.6|15281.7|15280.2|15280.1|15278.6|139
1652883900000|2022-05-18 14:25:00|15281.5|15280|15281.5|15280|15281.5|15280|15280.1|15278.6|217
1652883910000|2022-05-18 14:25:10|15281.1|15279.6|15281.5|15280|15281.9|15280|15281.1|15279.4|46
1652883920000|2022-05-18 14:25:20|15280.5|15279|15279.1|15277.6|15280.5|15279|15279.1|15277.6|80
1652883930000|2022-05-18 14:25:30|15278.1|15276.6|15277.1|15275.6|15278.1|15276.6|15276.1|15274.6|379
1652883940000|2022-05-18 14:25:40|15277.7|15275.2|15277.1|15275.6|15278.1|15276.6|15276.1|15274.6|113
1652883950000|2022-05-18 14:25:50|15276.3|15274.8|15277.1|15275.6|15277.1|15275.6|15276.1|15274.6|99
1652883960000|2022-05-18 14:26:00|15277.9|15276.4|15277.1|15275.6|15277.9|15276.4|15277.1|15275.6|38
1652883970000|2022-05-18 14:26:10|15278.1|15276.6|15277.1|15275.6|15278.1|15276.6|15277.1|15275.6|88
1652883980000|2022-05-18 14:26:20|15276.1|15274.6|15277.1|15275.6|15277.5|15275.6|15275.1|15273.6|188
1652883990000|2022-05-18 14:26:30|15278.3|15276.8|15280.1|15278.6|15280.1|15278.6|15278.1|15276.6|301
1652884000000|2022-05-18 14:26:40|15281.1|15279.6|15280.1|15278.6|15281.1|15279.6|15280.1|15278.6|131
1652884010000|2022-05-18 14:26:50||15277.6||15278.6||15278.6||15277.6|165
1652884020000|2022-05-18 14:27:00|15282.1|15280.6|15283.5|15282|15283.9|15282|15282.1|15280.6|320
1652884030000|2022-05-18 14:27:10|15283.7|15282.2|15285.9|15284.4|15286.9|15284.4|15283.7|15282.2|89
1652884040000|2022-05-18 14:27:20|15286.9|15285.4|15283.5|15282|15286.9|15285.4|15283.5|15282|216
1652884050000|2022-05-18 14:27:30|15284.5|15283|15285.9|15284.4|15285.9|15284.4|15284.5|15283|88
1652884060000|2022-05-18 14:27:40|15285.5|15284|15286.9|15285.4|15286.9|15285.4|15285.5|15284|71
1652884070000|2022-05-18 14:27:50|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15284.5|15283|119
1652884080000|2022-05-18 14:28:00|15285.5|15284|15286.9|15285.4|15288.9|15287.4|15285.1|15283|177
1652884090000|2022-05-18 14:28:10|15285.9|15284.4|15285.9|15284.4|15287.3|15284.8|15285.9|15284.4|108
1652884100000|2022-05-18 14:28:20|15286.3|15284.8|15288.9|15287.4|15288.9|15287.4|15285.9|15284.4|177
1652884110000|2022-05-18 14:28:30|15287.9|15286.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|77
1652884120000|2022-05-18 14:28:40|15287.9|15286.4|15287.9|15286.4|15289.9|15287.4|15287.9|15286.4|225
1652884130000|2022-05-18 14:28:50|15288.9|15285.4|15289.9|15287.4|15289.9|15288.4|15288.9|15285.4|191
1652884140000|2022-05-18 14:29:00|15288.9|15288.4|15290.9|15289.4|15290.9|15289.4|15288.9|15287.4|204
1652884150000|2022-05-18 14:29:10|15291.1|15289.6|15295.9|15293.4|15295.9|15293.4|15290.9|15289.4|914
1652884160000|2022-05-18 14:29:20|15296.3|15294.4|15295.9|15294.4|15296.3|15294.4|15294.9|15292.4|155
1652884170000|2022-05-18 14:29:30|15297.3|15294.8|15294.9|15293.4|15297.3|15295.4|15294.9|15293.4|186
1652884180000|2022-05-18 14:29:40|15295.1|15293.6|15293.9|15292.4|15295.9|15294.4|15293.9|15292.4|111
1652884190000|2022-05-18 14:29:50|15292.9|15291.4|15292.9|15291.4|15292.9|15291.4|15290.9|15289.4|246
1652884200000|2022-05-18 14:30:00|15293.1|15291.6|15293.9|15292.4|15294.9|15293.4|15292.9|15291.4|197
1652884210000|2022-05-18 14:30:10|15292.9|15291.4|15292.9|15291.4|15294.3|15292.4|15292.5|15290.4|197
1652884220000|2022-05-18 14:30:20|15291.9|15290.4|15292.9|15291.4|15292.9|15291.4|15291.9|15290.4|131
1652884230000|2022-05-18 14:30:30|||||||||83
1652884240000|2022-05-18 14:30:40|15291.9|15290.4|15292.9|15291.4|15292.9|15291.4|15291.9|15290.4|154
1652884250000|2022-05-18 14:30:50|15293.9|15292.4|15294.9|15293.4|15294.9|15293.4|15293.9|15292.4|337
1652884260000|2022-05-18 14:31:00|15295.9|15294.4|15296.9|15295.4|15297.3|15295.4|15295.9|15294.4|200
1652884270000|2022-05-18 14:31:10|15297.9|15294.4|15297.9|15296.4|15298.9|15297.4|15297.9|15294.4|201
1652884280000|2022-05-18 14:31:20|15298.9|15297.4|15296.9|15295.4|15298.9|15297.4|15295.9|15294.4|312
1652884290000|2022-05-18 14:31:30|15297.9|15296.4|15296.9|15295.4|15297.9|15296.4|15296.5|15294.4|572
1652884300000|2022-05-18 14:31:40|15297.9|15295.8|15298.9|15297.4|15298.9|15297.4|15296.9|15295.4|170
1652884310000|2022-05-18 14:31:50|15299.9|15298.4|15299.3|15297.8|15301.7|15300.2|15299.3|15297.8|348
1652884320000|2022-05-18 14:32:00|15300.3|15298|15301.7|15300.2|15301.7|15300.2|15299.3|15297.8|124
1652884330000|2022-05-18 14:32:10|15302.7|15301.2|15305.1|15302.6|15305.1|15302.6|15302.7|15301.2|171
1652884340000|2022-05-18 14:32:20|15303.7|15302.2|15308.7|15307.2|15309.7|15308.2|15303.7|15302.2|367
1652884350000|2022-05-18 14:32:30|15309.3|15306.8|15307.7|15306.2|15309.7|15308.2|15307.7|15306.2|428
1652884360000|2022-05-18 14:32:40|15306.7|15305.2|15306.7|15304.2|15307.7|15306.2|15305.7|15304.2|200
1652884370000|2022-05-18 14:32:50|15306.1|15304.6|15305.7|15304.2|15306.1|15304.6|15304.7|15302.8|212
1652884380000|2022-05-18 14:33:00|15305.1|15303.2|15303.7|15302.2|15305.7|15303.6|15303.7|15302.2|628
1652884390000|2022-05-18 14:33:10|15303.3|15301.8|15303.7|15302.2|15303.7|15302.2|15302.7|15301.2|595
1652884400000|2022-05-18 14:33:20||15301.2||15302.2||15302.2||15301.2|59
1652884410000|2022-05-18 14:33:30|15302.7|15301.2|15301.7|15300.2|15303.7|15302.2|15301.7|15300.2|182
1652884420000|2022-05-18 14:33:40|15302.7|15301.2|15303.7|15301.2|15303.7|15302.2|15302.7|15301.2|126
1652884430000|2022-05-18 14:33:50|15302.7|15302.2|15303.5|15302|15303.7|15302.2|15302.7|15300.8|187
1652884440000|2022-05-18 14:34:00|15303.7|15301.2|15304.7|15303.2|15305.1|15303.2|15302.7|15301.2|178
1652884450000|2022-05-18 14:34:10|15305.7|15304.2|15304.7|15303.2|15305.7|15304.2|15304.7|15302.8|126
1652884460000|2022-05-18 14:34:20|15305.7|15304.2|15305.7|15304.2|15307.2|15305.2|15305.7|15303.8|171
1652884470000|2022-05-18 14:34:30|15306.7|15305.2|15305.7|15304.2|15306.7|15305.2|15305.7|15304.2|57
1652884480000|2022-05-18 14:34:40|15304.7|15303.2|15304.7|15303.2|15304.7|15303.2|15303.7|15302.2|122
1652884490000|2022-05-18 14:34:50|15305.1|15302.6|15304.7|15303.2|15305.1|15303.2|15303.7|15302.2|113
1652884500000|2022-05-18 14:35:00|15303.7|15302.2|15303.7|15302.2|15303.7|15302.2|15302.5|15301|76
1652884510000|2022-05-18 14:35:10|15304.7|15303.2|15304.7|15303.2|15305.7|15304.2|15303.7|15302.2|207
1652884520000|2022-05-18 14:35:20|15305.7|15304.2|15305.7|15304.2|15305.7|15304.2|15305.7|15304.2|57
1652884530000|2022-05-18 14:35:30|||||||||33
1652884540000|2022-05-18 14:35:40|15306.7|15305.2|15306.7|15305.2|15307.7|15306.2|15305.7|15304.2|128
1652884550000|2022-05-18 14:35:50|15307.7|15306.2|15306.5|15305|15307.7|15306.2|15305.7|15304.2|40
1652884560000|2022-05-18 14:36:00|15306.3|15303.8|15306.7|15304.2|15307.1|15305.2|15305.7|15303.8|55
1652884570000|2022-05-18 14:36:10|15305.7|15305.2|15305.7|15304.2|15306.7|15305.2|15305.7|15304.2|66
1652884580000|2022-05-18 14:36:20|15306.7|15305.2|15307.7|15306.2|15308.7|15307.2|15306.7|15305.2|139
1652884590000|2022-05-18 14:36:30|15308.7|15307.2|15309.7|15308.2|15309.7|15308.2|15308.7|15307.2|80
1652884600000|2022-05-18 14:36:40|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|15309.7|15308.2|68
1652884610000|2022-05-18 14:36:50|15311.7|15310.2|15311.7|15310.2|15312.1|15310.2|15310.7|15308.8|127
1652884620000|2022-05-18 14:37:00|15312.7|15311.2|15316.5|15315|15316.5|15315|15312.7|15311.2|432
1652884630000|2022-05-18 14:37:10|15315.5|15314|15315.1|15313.6|15316.5|15315|15315.1|15313.6|378
1652884640000|2022-05-18 14:37:20|15315.5|15314|15315.5|15314|15316.5|15315|15315.5|15313.6|149
1652884650000|2022-05-18 14:37:30|15315.7|15313.2|15316.5|15315|15317.5|15316|15315.5|15313.2|217
1652884660000|2022-05-18 14:37:40|15317.5|15316|15318.5|15317|15318.5|15317|15317.5|15316|366
1652884670000|2022-05-18 14:37:50|15319.9|15317.4|15320.5|15319|15320.5|15319|15318.5|15317|329
1652884680000|2022-05-18 14:38:00|15320.7|15319.2|15321.5|15320|15321.5|15320|15319.5|15318|442
1652884690000|2022-05-18 14:38:10|15320.5|15319|15320.5|15319|15320.5|15319|15319.5|15318|250
1652884700000|2022-05-18 14:38:20|15320.2|15318.7|15320.5|15319|15320.9|15319|15319.5|15318|145
1652884710000|2022-05-18 14:38:30|15321.5|15320|15319.5|15318|15321.5|15320|15319.5|15318|141
1652884720000|2022-05-18 14:38:40|15318.9|15317.4|15318.5|15317|15319.9|15318|15318.5|15317|95
1652884730000|2022-05-18 14:38:50|15318.9|15316.4|15317.5|15316|15318.9|15316.4|15315.1|15313.6|119
1652884740000|2022-05-18 14:39:00|15318.1|15315.6|15313.3|15311.8|15318.5|15317|15313.3|15311.6|464
1652884750000|2022-05-18 14:39:10|15313.7|15312.2|15316.5|15315|15316.5|15315|15313.7|15312.2|84
1652884760000|2022-05-18 14:39:20|15316.7|15315.2|15316.5|15315|15317.5|15316|15315.1|15313.6|185
1652884770000|2022-05-18 14:39:30|15316.9|15315.4|15316.5|15315|15317.5|15316|15316.5|15315|84
1652884780000|2022-05-18 14:39:40|15315.1|15313.6|15315.1|15313.6|15316.5|15315|15314.1|15312.6|81
1652884790000|2022-05-18 14:39:50|15316.1|15314.6|15315.1|15313.6|15316.1|15314.6|15315.1|15313.6|43
1652884800000|2022-05-18 14:40:00|15315.5|15314|15315.1|15313.6|15317.5|15316|15315.1|15313.6|151
1652884810000|2022-05-18 14:40:10|15316.1|15313.2|15314.1|15312.6|15316.5|15314|15314.1|15312.2|94
1652884820000|2022-05-18 14:40:20|15314.3|15312.8|15315.1|15313.6|15315.1|15313.6|15314.1|15312.5|241
1652884830000|2022-05-18 14:40:30|15316.1|15314.6|15316.5|15315|15317.5|15316|15316.1|15314.6|211
1652884840000|2022-05-18 14:40:40|15317.5|15316|15317.5|15316|15318.5|15316|15316.5|15315|162
1652884850000|2022-05-18 14:40:50|15316.5|15315|15316.5|15315|15317.5|15316|15316.1|15314.6|113
1652884860000|2022-05-18 14:41:00|15316.2|15314.7|15319.1|15317.6|15319.5|15317.6|15315.1|15313.6|275
1652884870000|2022-05-18 14:41:10|15319.5|15318|15319.5|15318|15319.5|15318|15318.5|15317|220
1652884880000|2022-05-18 14:41:20|15318.2|15316.7|15318.5|15317|15319.9|15318|15318.2|15316.6|131
1652884890000|2022-05-18 14:41:30|15319.5|15317.2|15319.5|15318|15319.5|15318|15318.5|15317|305
1652884900000|2022-05-18 14:41:40|15318.5|15317|15318.5|15317|15319.5|15318|15317.5|15316|162
1652884910000|2022-05-18 14:41:50|15318.7|15317.2|15318.5|15317|15320.5|15319|15317.5|15316|505
1652884920000|2022-05-18 14:42:00|15319.5|15318|15319.5|15318|15319.5|15318|15319.1|15317|827
1652884930000|2022-05-18 14:42:10|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|127
1652884940000|2022-05-18 14:42:20|15319.5|15318|15321.5|15319|15321.5|15320|15319.5|15318|128
1652884950000|2022-05-18 14:42:30|15320.5|15318.6|15321.5|15320|15321.5|15320|15320.5|15318.6|83
1652884960000|2022-05-18 14:42:40|15320.5|15319|15321.5|15320|15321.5|15320|15320.5|15318.6|225
1652884970000|2022-05-18 14:42:50|15320.5|15319|15321.5|15320|15321.5|15320|15320.5|15319|48
1652884980000|2022-05-18 14:43:00|15322.1|15319.6|15322.5|15321|15323.9|15322|15321.5|15319.6|195
1652884990000|2022-05-18 14:43:10|15322.9|15320.4|15320.5|15319|15322.9|15321|15320.5|15319|287
1652885000000|2022-05-18 14:43:20|15320.9|15319.4|15321.5|15320|15321.5|15320|15320.5|15318.6|98
1652885010000|2022-05-18 14:43:30|15320.5|15319|15318.5|15317|15321.5|15319|15318.5|15317|397
1652885020000|2022-05-18 14:43:40|15319.5|15317.5|15319.5|15318|15320.9|15319|15318.5|15317.5|75
1652885030000|2022-05-18 14:43:50|15320.5|15319|15319.5|15318|15320.5|15319|15318.5|15317|55
1652885040000|2022-05-18 14:44:00|15320.5|15319|15322.5|15321|15323.5|15322|15320.5|15319|199
1652885050000|2022-05-18 14:44:10|15323.5|15322|15323.5|15322|15324.5|15323|15322.5|15321|282
1652885060000|2022-05-18 14:44:20|15324.5|15323|15325.5|15324|15325.5|15324|15324.5|15322|226
1652885070000|2022-05-18 14:44:30|15325.7|15324.2|15324.5|15323|15326.5|15325|15324.2|15322.7|278
1652885080000|2022-05-18 14:44:40|15324.1|15322.6|15323.5|15322|15325.5|15324|15323.5|15322|504
1652885090000|2022-05-18 14:44:50|15324.5|15323|15325.5|15324|15326.5|15325|15324.5|15323|376
1652885100000|2022-05-18 14:45:00|15325.2|15323.7|15328.5|15327|15328.9|15327|15325.2|15323.6|509
1652885110000|2022-05-18 14:45:10|15330.2|15328.7|15330.5|15329|15331.5|15330|15329.5|15328|304
1652885120000|2022-05-18 14:45:20|15331.5|15330|15330.7|15329.2|15331.5|15330|15330.7|15329|412
1652885130000|2022-05-18 14:45:30|15331.5|15330|15330.5|15329|15331.5|15330|15329.5|15328|440
1652885140000|2022-05-18 14:45:40|15331.5|15330|15330.5|15329|15332.5|15331|15329.5|15328|344
1652885150000|2022-05-18 14:45:50|15331.5|15330|15332.2|15330.7|15335.2|15333.7|15331.5|15330|612
1652885160000|2022-05-18 14:46:00|15333.2|15331.7|15326.9|15325.4|15334.2|15332.7|15326.9|15325.4|183
1652885170000|2022-05-18 14:46:10|15327.5|15326|15327.5|15326|15328.5|15327|15325.5|15324|446
1652885180000|2022-05-18 14:46:20|15327.1|15325|15327.5|15326|15327.9|15326|15325.5|15324|272
1652885190000|2022-05-18 14:46:30|15326.5|15325|15323.5|15322|15327.5|15326|15323.5|15321.6|287
1652885200000|2022-05-18 14:46:40|15322.5|15321|15325.5|15324|15325.5|15324|15322.5|15321|837
1652885210000|2022-05-18 14:46:50|15325.1|15323.6|15323.5|15322|15327.5|15326|15323.5|15322|207
1652885220000|2022-05-18 14:47:00|15324.5|15322.2|15324.5|15323|15324.9|15323|15323.5|15322|320
1652885230000|2022-05-18 14:47:10|15325.5|15323.6|15324.5|15323|15327.5|15326|15324.5|15323|258
1652885240000|2022-05-18 14:47:20|15324.7|15323.2|15327.5|15326|15328.5|15326.6|15324.7|15323.2|118
1652885250000|2022-05-18 14:47:30|15326.5|15325|15326.5|15325|15327.5|15326|15325.5|15324|578
1652885260000|2022-05-18 14:47:40|15326.1|15324|15324.5|15323|15326.5|15324.6|15323.5|15322|127
1652885270000|2022-05-18 14:47:50|15325.9|15323.4|15323.5|15322|15325.9|15324|15323.5|15322|48
1652885280000|2022-05-18 14:48:00|15324.5|15323|15324.5|15323|15325.5|15324|15324.5|15323|115
1652885290000|2022-05-18 14:48:10|15323.5|15322|15322.5|15321|15323.5|15322|15321.5|15320|341
1652885300000|2022-05-18 14:48:20|15321.5|15320|15319.5|15318|15323.5|15322|15319.5|15318|326
1652885310000|2022-05-18 14:48:30|15318.5|15317|15317.1|15315.6|15318.5|15317|15316.1|15314.6|546
1652885320000|2022-05-18 14:48:40|15316.1|15314.6|15318.5|15317|15318.5|15317|15316.1|15314.6|348
1652885330000|2022-05-18 14:48:50|15317.1|15315.6|15317.1|15315.6|15318.5|15317|15317.1|15314.6|144
1652885340000|2022-05-18 14:49:00|15318.1|15314.6|15319.5|15317|15319.5|15317.4|15318.1|15314.6|155
1652885350000|2022-05-18 14:49:10|15318.5|15318|15315.1|15313.6|15319.5|15318|15315.1|15313.6|399
1652885360000|2022-05-18 14:49:20|15314.1|15312.6|15317.1|15314.6|15317.1|15315.6|15314.1|15312.6|285
1652885370000|2022-05-18 14:49:30|15316.1|15315.2|15318.5|15317|15319.9|15318|15316.1|15315.2|276
1652885380000|2022-05-18 14:49:40|15317.1|15315.6|15317.1|15315.6|15318.9|15317|15316.1|15314.6|191
1652885390000|2022-05-18 14:49:50|15318.5|15317|15316.1|15314.6|15318.5|15317|15316.1|15314.6|43
1652885400000|2022-05-18 14:50:00|15317.1|15315.6|15320.5|15319|15320.5|15319|15317.1|15315.6|98
1652885410000|2022-05-18 14:50:10|15320.1|15318|15318.5|15317|15320.5|15318.4|15317.1|15315.6|135
1652885420000|2022-05-18 14:50:20|15317.1|15315.6|15318.5|15317|15318.5|15317|15316.3|15314.8|151
1652885430000|2022-05-18 14:50:30|15318.1|15315.6|15317.1|15315.6|15318.9|15317|15317.1|15315.6|201
1652885440000|2022-05-18 14:50:40|15318.5|15317|15318.5|15317|15320.5|15318|15317.1|15315.6|431
1652885450000|2022-05-18 14:50:50|15317.1|15315.6|15316.1|15314.6|15317.5|15315.6|15316.1|15314.6|212
1652885460000|2022-05-18 14:51:00|15317.1|15315.6|15318.5|15317|15318.5|15317|15317.1|15315.6|171
1652885470000|2022-05-18 14:51:10|15319.9|15317.4|15318.5|15317|15319.9|15317.4|15318.1|15316.6|138
1652885480000|2022-05-18 14:51:20|15317.5|15316|15316.1|15314.6|15318.9|15317|15316.1|15313.6|293
1652885490000|2022-05-18 14:51:30|15315.3|15313.6|15317.1|15315.6|15318.5|15317|15315.3|15313.6|437
1652885500000|2022-05-18 14:51:40|15318.1|15316.6|15317.1|15315.6|15318.5|15317|15317.1|15315.6|101
1652885510000|2022-05-18 14:51:50|15316.1|15314.6|15317.1|15315.6|15317.5|15315.6|15316.1|15314.2|124
1652885520000|2022-05-18 14:52:00|15319.5|15318|15318.5|15317|15321.9|15320|15317.1|15315.6|269
1652885530000|2022-05-18 14:52:10|15319.5|15318|15319.5|15318|15321.5|15319|15319.5|15317|215
1652885540000|2022-05-18 14:52:20|15320.1|15317.6|15323.5|15322|15323.5|15322|15320.1|15317.6|231
1652885550000|2022-05-18 14:52:30|15322.5|15321|15321.5|15320|15322.5|15321|15321.5|15320|93
1652885560000|2022-05-18 14:52:40|15320.5|15319|15320.5|15319|15321.5|15320|15320.5|15319|147
1652885570000|2022-05-18 14:52:50|15321.2|15319.7|15320.5|15319|15323.5|15322|15320.5|15319|196
1652885580000|2022-05-18 14:53:00|15319.5|15318|15319.5|15318|15319.5|15318|15319.1|15317.6|166
1652885590000|2022-05-18 14:53:10|15318.5|15317|15316.1|15314.6|15319.5|15318|15316.1|15314.6|226
1652885600000|2022-05-18 14:53:20|15317.1|15315.6|15317.1|15315.6|15317.1|15315.6|15317.1|15315.6|125
1652885610000|2022-05-18 14:53:30|15316.9|15315.4|15315.1|15313.6|15317.1|15315.6|15315.1|15313.6|135
1652885620000|2022-05-18 14:53:40|15314.3|15312.8|15313.1|15311.6|15314.3|15312.8|15313.1|15311.6|327
1652885630000|2022-05-18 14:53:50|15314.1|15312.6|15313.1|15311.6|15314.5|15312.6|15313.1|15311.2|105
1652885640000|2022-05-18 14:54:00|15312.1|15310.6|15312.7|15311.2|15314.1|15312.2|15311.9|15310.4|220
1652885650000|2022-05-18 14:54:10|15312.3|15309.8|15312.7|15311.2|15314.1|15312.2|15312.3|15309.8|83
1652885660000|2022-05-18 14:54:20|15312.9|15311.4|15312.7|15311.2|15313.7|15312.2|15312.7|15311.2|87
1652885670000|2022-05-18 14:54:30|15313.7|15312.2|15312.7|15311.2|15313.7|15312.2|15312.7|15311.2|33
1652885680000|2022-05-18 14:54:40|15311.7|15310.2|15311.7|15310.2|15311.7|15310.2|15311.7|15310.2|85
1652885690000|2022-05-18 14:54:50|15310.7|15309.2|15309.7|15308.2|15310.7|15309.2|15309.7|15307.8|215
1652885700000|2022-05-18 14:55:00|15310.7|15309.2|15310.7|15309.2|15312.7|15311.2|15310.7|15309.2|134
1652885710000|2022-05-18 14:55:10|15309.7|15308.2|15310.7|15309.2|15310.7|15309.2|15309.7|15307.8|166
1652885720000|2022-05-18 14:55:20|15311.7|15310.2|15312.7|15311.2|15312.7|15311.2|15311.7|15310.2|178
1652885730000|2022-05-18 14:55:30|15312.5|15311|15310.7|15309.2|15312.7|15311|15310.7|15309.2|63
1652885740000|2022-05-18 14:55:40|15310.3|15308.2|15310.7|15308.2|15310.7|15309.2|15309.7|15308.2|151
1652885750000|2022-05-18 14:55:50|15311.2|15309.2|15309.7|15308.2|15311.2|15309.2|15308.7|15307.2|144
1652885760000|2022-05-18 14:56:00|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|329
1652885770000|2022-05-18 14:56:10|15309.7|15308.2|15308.7|15307.2|15310.7|15309.2|15308.7|15307.2|79
1652885780000|2022-05-18 14:56:20|15309.7|15308.2|15308.7|15307.2|15309.7|15308.2|15307.7|15306.2|179
1652885790000|2022-05-18 14:56:30|15309.7|15308.2|15308.7|15307.2|15309.7|15308.2|15308.7|15307.2|98
1652885800000|2022-05-18 14:56:40|15309.5|15308|15308.7|15307.2|15309.5|15308|15307.7|15306.2|45
1652885810000|2022-05-18 14:56:50|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|16
1652885820000|2022-05-18 14:57:00|15306.7|15305.2|15305.7|15304.2|15309.1|15307.2|15305.7|15304.2|391
1652885830000|2022-05-18 14:57:10|15305.1|15303.6|15305.7|15304.2|15306.1|15304.2|15304.7|15302.8|342
1652885840000|2022-05-18 14:57:20|15306.3|15303.8|15306.7|15305.2|15306.7|15305.2|15305.7|15303.8|113
1652885850000|2022-05-18 14:57:30|15305.7|15304.2|15304.7|15303.2|15305.7|15304.2|15304.7|15303.2|118
1652885860000|2022-05-18 14:57:40|15304.9|15302.2|15305.7|15304.2|15305.7|15304.2|15304.7|15302.2|281
1652885870000|2022-05-18 14:57:50|15304.7|15303.2|15303.7|15302.2|15305.7|15303.4|15303.7|15302.2|173
1652885880000|2022-05-18 14:58:00|15302.7|15301.2|15302.7|15301.2|15304.7|15303.2|15302.7|15300.8|158
1652885890000|2022-05-18 14:58:10|15301.7|15300.2|15303.7|15302.2|15303.7|15302.2|15301.7|15300.2|311
1652885900000|2022-05-18 14:58:20|15304.7|15303.2|15306.7|15305.2|15306.7|15305.2|15304.7|15302.8|356
1652885910000|2022-05-18 14:58:30|15305.7|15304.2|15304.7|15303.2|15306.7|15305.2|15304.7|15303.2|246
1652885920000|2022-05-18 14:58:40|15303.7|15302.2|15303.7|15302.2|15304.7|15303.2|15302.7|15301.2|164
1652885930000|2022-05-18 14:58:50|15304.7|15303.2|15303.7|15302.2|15304.7|15303.2|15302.7|15301.2|215
1652885940000|2022-05-18 14:59:00|15304.7|15303.2|15303.7|15302.2|15304.7|15303.2|15303.7|15302.2|67
1652885950000|2022-05-18 14:59:10|15304.1|15302.6|15305.7|15304.2|15305.7|15304.2|15304.1|15302.6|279
1652885960000|2022-05-18 14:59:20|15306.3|15304.8|15306.7|15305.2|15306.7|15305.2|15305.7|15304.2|606
1652885970000|2022-05-18 14:59:30|15308.9|15307.4|15308.7|15307.2|15310.1|15308.2|15306.9|15305.4|211
1652885980000|2022-05-18 14:59:40|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|15306.7|15305.2|83
1652885990000|2022-05-18 14:59:50|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|15308.3|15306.2|140
1652886000000|2022-05-18 15:00:00|15309.3|15307.8|15308.7|15307.2|15309.7|15308.2|15308.7|15307.2|102
1652886010000|2022-05-18 15:00:10|15307.7|15306.2|15307.7|15306.2|15308.7|15307.2|15307.7|15306.2|187
1652886020000|2022-05-18 15:00:20|15306.7|15305.2|15308.7|15307.2|15308.7|15307.2|15306.7|15304.8|98
1652886030000|2022-05-18 15:00:30|15309.7|15308.2|15310.7|15309.2|15312.1|15310.2|15309.7|15308.2|267
1652886040000|2022-05-18 15:00:40|15309.7|15308.2|15308.7|15307.2|15309.7|15308.2|15308.7|15307.2|153
1652886050000|2022-05-18 15:00:50|15308.9|15307.4|15306.7|15305.2|15309.7|15308.2|15306.7|15305.2|147
1652886060000|2022-05-18 15:01:00|15307.7|15306.2|15306.7|15305.2|15307.7|15306.2|15306.7|15305.2|143
1652886070000|2022-05-18 15:01:10|15307.7|15306.2|15309.7|15308.2|15309.7|15308.2|15307.7|15306.2|224
1652886080000|2022-05-18 15:01:20|||||||||110
1652886090000|2022-05-18 15:01:30|15310.7|15309.2|15313.7|15312.2|15313.7|15312.2|15310.3|15308.2|334
1652886100000|2022-05-18 15:01:40|15314.7|15313.2|15313.7|15312.2|15314.7|15313.2|15312.5|15311|491
1652886110000|2022-05-18 15:01:50|15313.5|15312|15311.7|15310.2|15313.5|15312|15310.7|15309.2|263
1652886120000|2022-05-18 15:02:00|15312.7|15311.2|15312.7|15311.2|15313.7|15312.2|15312.7|15311.2|76
1652886130000|2022-05-18 15:02:10|15313.7|15311.6|15314.7|15313.2|15315.1|15313.2|15312.7|15311.2|145
1652886140000|2022-05-18 15:02:20|15313.7|15312.2|15313.7|15312.2|15314.1|15313.2|15312.7|15310.2|89
1652886150000|2022-05-18 15:02:30|15314.7|15313.2|15309.7|15308.2|15314.7|15313.2|15309.7|15308.2|125
1652886160000|2022-05-18 15:02:40|15308.7|15307.2|15310.7|15309.2|15311.7|15309.2|15308.7|15307.2|271
1652886170000|2022-05-18 15:02:50|15311.7|15308.2|15311.7|15310.2|15311.7|15310.2|15310.7|15308.2|779
1652886180000|2022-05-18 15:03:00|15311.5|15310|15311.7|15310.2|15311.7|15310.2|15310.7|15309.2|915
1652886190000|2022-05-18 15:03:10|15310.7|15309.2|15312.7|15311.2|15313.7|15311.2|15310.7|15309.2|372
1652886200000|2022-05-18 15:03:20|15313.7|15312.2|15313.7|15312.2|15314.7|15313.2|15313.7|15312.2|145
1652886210000|2022-05-18 15:03:30|15313.5|15312|15313.7|15312.2|15313.7|15312.2|15312.7|15311.2|169
1652886220000|2022-05-18 15:03:40|15314.7|15313.2|15315.7|15314.2|15315.7|15314.2|15314.7|15313.2|64
1652886230000|2022-05-18 15:03:50|15315.9|15314.4|15316.7|15315.2|15316.7|15315.2|15315.9|15314.4|136
1652886240000|2022-05-18 15:04:00|15315.7|15314.2|15318.1|15315.6|15318.5|15316.2|15315.7|15314.2|209
1652886250000|2022-05-18 15:04:10|15318.5|15316.6|15320.5|15319|15320.5|15319|15317.1|15315.6|459
1652886260000|2022-05-18 15:04:20|15319.5|15318|15321.5|15319|15321.5|15320|15319.5|15317.6|249
1652886270000|2022-05-18 15:04:30|15322.5|15321|15323.5|15322|15323.5|15322|15322.5|15321|257
1652886280000|2022-05-18 15:04:40|15324.5|15323|15320.5|15319|15324.5|15323|15320.5|15319|385
1652886290000|2022-05-18 15:04:50|15321.1|15318.6|15323.5|15322|15324.5|15323|15320.5|15318.6|683
1652886300000|2022-05-18 15:05:00|15324.5|15323|15323.5|15322|15324.9|15323|15323.5|15321.6|86
1652886310000|2022-05-18 15:05:10|15324.5|15323|15325.5|15324|15325.5|15324|15324.5|15322|451
1652886320000|2022-05-18 15:05:20|15326.5|15326|15328.5|15327|15328.5|15327|15325.5|15326|132
1652886330000|2022-05-18 15:05:30|15327.9|15326.4|15327.5|15326|15329.5|15328|15327.5|15325.6|172
1652886340000|2022-05-18 15:05:40|15328.1|15325.6|15327.5|15326|15328.9|15327|15327.5|15325.6|95
1652886350000|2022-05-18 15:05:50|15328.5|15326.4|15327.5|15326|15328.5|15326.4|15327.5|15326|203
1652886360000|2022-05-18 15:06:00|15329.5|15328|15333.9|15332.4|15333.9|15332.4|15329.5|15328|252
1652886370000|2022-05-18 15:06:10|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|365
1652886380000|2022-05-18 15:06:20|15335.3|15333.8|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|164
1652886390000|2022-05-18 15:06:30|15333.9|15332.4|15333.9|15332.4|15333.9|15332.4|15332.9|15331.4|343
1652886400000|2022-05-18 15:06:40|15335.3|15333.8|15333.9|15332.4|15335.3|15333.8|15333.9|15332.4|314
1652886410000|2022-05-18 15:06:50|15334.6|15333.1|15336.3|15334.8|15336.6|15334.8|15333.9|15332.4|261
1652886420000|2022-05-18 15:07:00|15337.3|15335.8|15335.3|15333.8|15337.3|15335.8|15335.3|15333.8|131
1652886430000|2022-05-18 15:07:10|15335.9|15333.4|15333.3|15331.8|15336.3|15334.1|15333.3|15331.8|235
1652886440000|2022-05-18 15:07:20|15334.6|15332.1|15335.3|15333.8|15335.3|15333.8|15332.9|15331|180
1652886450000|2022-05-18 15:07:30|15336.3|15334.4|15333.9|15332.4|15336.3|15334.8|15332.9|15331.4|166
1652886460000|2022-05-18 15:07:40|15334.3|15331.8|15334.3|15332.8|15335.3|15333.1|15332.9|15331|112
1652886470000|2022-05-18 15:07:50|15335.3|15333.8|15335.3|15333.8|15336.3|15333.8|15335.3|15332.8|595
1652886480000|2022-05-18 15:08:00|15336.3|15334.8|15335.3|15333.8|15336.6|15334.8|15335.3|15333.8|550
1652886490000|2022-05-18 15:08:10|15335.5|15334|15337.3|15335.8|15337.3|15335.8|15335.3|15333.4|133
1652886500000|2022-05-18 15:08:20|15336.5|15334.8|15337.3|15335.8|15337.3|15335.8|15336.5|15334.8|113
1652886510000|2022-05-18 15:08:30|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|175
1652886520000|2022-05-18 15:08:40|15336.6|15334.1|15336.3|15334.8|15336.6|15334.8|15335.3|15333.8|198
1652886530000|2022-05-18 15:08:50|15337.3|15335.8|15338.3|15336.8|15338.3|15336.8|15337.3|15335.4|261
1652886540000|2022-05-18 15:09:00|15338|15336.5|15336.3|15334.8|15338|15336.5|15336.3|15334.8|229
1652886550000|2022-05-18 15:09:10|15337.3|15335.8|15338.3|15336.8|15339.3|15337.8|15336.3|15334.8|104
1652886560000|2022-05-18 15:09:20|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|34
1652886570000|2022-05-18 15:09:30|15338.3|15336.8|15337.3|15335.8|15338.6|15336.8|15337.3|15335.4|88
1652886580000|2022-05-18 15:09:40|15338.3|15336.8|15338.9|15337.4|15340.3|15338.8|15338.3|15336.8|270
1652886590000|2022-05-18 15:09:50|15338.3|15336.8|15339.3|15337.8|15339.3|15337.8|15338.3|15336.8|171
1652886600000|2022-05-18 15:10:00|15338.3|15336.8|15338.3|15336.8|15340.3|15337.8|15338.3|15336.8|83
1652886610000|2022-05-18 15:10:10|15339.3|15337.8|15338.3|15336.8|15340.3|15338.8|15338.3|15336.8|182
1652886620000|2022-05-18 15:10:20|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|15338.9|15336.4|50
1652886630000|2022-05-18 15:10:30|15339|15337.5|15336.3|15334.8|15339|15337.5|15336.3|15334.8|179
1652886640000|2022-05-18 15:10:40|15337.3|15335.8|15337.3|15335.8|15338.6|15336.8|15336.3|15334.8|424
1652886650000|2022-05-18 15:10:50|15336.3|15334.8|15337.3|15335.8|15337.3|15335.8|15336.3|15334.8|101
1652886660000|2022-05-18 15:11:00|15338.3|15336.8|15338.3|15336.8|15338.3|15336.8|15338.3|15336.8|107
1652886670000|2022-05-18 15:11:10|15337.3|15335.8|15336.3|15334.8|15337.3|15335.8|15336.3|15334.8|135
1652886680000|2022-05-18 15:11:20|15337.3|15335.1|15338.3|15336.8|15338.3|15336.8|15336.3|15334.8|268
1652886690000|2022-05-18 15:11:30|15337.9|15335.8|15336.3|15334.8|15338.3|15336.8|15336.3|15334.8|82
1652886700000|2022-05-18 15:11:40|15334.5|15333|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|172
1652886710000|2022-05-18 15:11:50|15334.3|15332.8|15334.3|15332.8|15335.6|15333.8|15334.3|15332.8|197
1652886720000|2022-05-18 15:12:00|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15334.3|15332.4|394
1652886730000|2022-05-18 15:12:10|15336.6|15334.1|15335|15333.5|15336.6|15334.8|15335|15333.5|203
1652886740000|2022-05-18 15:12:20|15334.3|15332.8|15331.9|15330.4|15334.3|15332.8|15331.9|15330.4|174
1652886750000|2022-05-18 15:12:30|15332.9|15331.4|15331.9|15330.4|15332.9|15331.4|15331.9|15330.4|55
1652886760000|2022-05-18 15:12:40|15332.9|15331.4|15333.6|15332.1|15333.6|15332.1|15331.9|15330|176
1652886770000|2022-05-18 15:12:50|15333.3|15331.8|15332.3|15330.8|15333.6|15331.8|15332.3|15330.8|89
1652886780000|2022-05-18 15:13:00|15333.3|15331.8|15335.3|15333.8|15335.3|15333.8|15333.3|15331.8|194
1652886790000|2022-05-18 15:13:10|15334.3|15332.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|69
1652886800000|2022-05-18 15:13:20|15333.3|15331.8|15331.3|15329.8|15333.3|15331.8|15331.3|15329.8|1123
1652886810000|2022-05-18 15:13:30|15332.3|15330.8|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|366
1652886820000|2022-05-18 15:13:40|15332.3|15330.8|15332.3|15330.8|15333|15331.5|15332.3|15330.8|220
1652886830000|2022-05-18 15:13:50|15333.3|15331.8|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|112
1652886840000|2022-05-18 15:14:00|15333.3|15331.8|15332.3|15330.8|15333.6|15331.8|15332.3|15330.8|529
1652886850000|2022-05-18 15:14:10|15333|15331.5|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|84
1652886860000|2022-05-18 15:14:20|15331.3|15329.8|15331.3|15329.8|15332.3|15330.8|15331.3|15329.4|536
1652886870000|2022-05-18 15:14:30|15330.6|15329.1|15332.3|15330.8|15332.3|15330.8|15330.3|15328.8|325
1652886880000|2022-05-18 15:14:40|15331.3|15329.8|15331.3|15329.8|15331.3|15330.8|15331.3|15329.8|450
1652886890000|2022-05-18 15:14:50|15330.3|15328.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|1215
1652886900000|2022-05-18 15:15:00|15330.6|15328.8|15330.3|15328.8|15330.6|15329.8|15330.3|15328.8|253
1652886910000|2022-05-18 15:15:10|||||||||132
1652886920000|2022-05-18 15:15:20|||||||||151
1652886930000|2022-05-18 15:15:30|15329.5|15328|15328.5|15327|15329.9|15328.4|15328.5|15327|180
1652886940000|2022-05-18 15:15:40|15327.5|15326|15326.5|15325|15328.5|15326|15326.5|15325|167
1652886950000|2022-05-18 15:15:50|15325.5|15324|15325.1|15322.6|15326.9|15325|15324.5|15322.6|170
1652886960000|2022-05-18 15:16:00|15325.5|15323|15325.5|15324|15326.5|15325|15324.5|15323|231
1652886970000|2022-05-18 15:16:10|15326.5|15325|15325.5|15324|15326.5|15325|15325.5|15324|141
1652886980000|2022-05-18 15:16:20|15324.5|15323|15323.5|15322|15324.5|15323|15323.5|15321.6|213
1652886990000|2022-05-18 15:16:30|15324.5|15323|15323.5|15321|15324.5|15323|15322.5|15320.6|168
1652887000000|2022-05-18 15:16:40|15322.5|15323|15324.5|15323|15325.5|15324|15322.5|15323|502
1652887010000|2022-05-18 15:16:50|15324.9|15322.4|15324.5|15323|15324.9|15323|15323.5|15322|95
1652887020000|2022-05-18 15:17:00|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|131
1652887030000|2022-05-18 15:17:10|15325.5|15324|15323.5|15322|15325.5|15324|15323.5|15321.6|338
1652887040000|2022-05-18 15:17:20|15324.5|15323|15325.5|15324|15325.5|15324|15324.1|15322|125
1652887050000|2022-05-18 15:17:30|15326.3|15324.8|15325.5|15324|15326.5|15325|15325.5|15324|50
1652887060000|2022-05-18 15:17:40|15327.5|15326|15327.5|15326|15327.5|15326|15326.5|15324.6|556
1652887070000|2022-05-18 15:17:50|||||||||9
1652887080000|2022-05-18 15:18:00|15328.3|15326.8|15329.5|15328|15330.5|15329|15328.3|15326.8|297
1652887090000|2022-05-18 15:18:10|15328.5|15327|15328.5|15327|15328.5|15327|15328.5|15327|34
1652887100000|2022-05-18 15:18:20|15328.3|15326.8|15326.5|15325|15328.3|15326.8|15326.5|15325|102
1652887110000|2022-05-18 15:18:30|15327.5|15325.4|15325.5|15324|15327.5|15326|15325.5|15324|49
1652887120000|2022-05-18 15:18:40|15325.3|15323.8|15325.5|15324|15325.5|15324|15324.5|15323|105
1652887130000|2022-05-18 15:18:50|15324.5|15323|15324.1|15322.6|15325.9|15324|15324.1|15322.6|92
1652887140000|2022-05-18 15:19:00|15324.5|15323|15326.5|15325|15326.9|15325|15324.5|15323|54
1652887150000|2022-05-18 15:19:10|15327.1|15324.6|15327.5|15326|15328.9|15326.4|15326.5|15324.6|58
1652887160000|2022-05-18 15:19:20|15328.1|15325.6|15326.5|15325|15328.5|15327|15326.5|15325|96
1652887170000|2022-05-18 15:19:30|15325.5|15324|15325.5|15323|15325.5|15324|15324.5|15322.6|127
1652887180000|2022-05-18 15:19:40|15324.5|15324|15324.5|15323|15325.9|15324|15324.5|15323|49
1652887190000|2022-05-18 15:19:50|15325.5|15323.4|15325.5|15324|15325.5|15324|15324.5|15323|79
1652887200000|2022-05-18 15:20:00|15326.1|15324.6|15327.5|15326|15327.5|15326|15326.1|15324.6|169
1652887210000|2022-05-18 15:20:10|15326.5|15325|15328.5|15327|15328.5|15327|15326.5|15325|176
1652887220000|2022-05-18 15:20:20|15327.5|15326|15328.5|15327|15328.5|15327|15326.5|15324.6|105
1652887230000|2022-05-18 15:20:30|15328.9|15326|15327.5|15326|15328.9|15327|15327.5|15326|72
1652887240000|2022-05-18 15:20:40|15327.7|15326.2|15327.5|15326|15328.5|15327|15327.5|15326|262
1652887250000|2022-05-18 15:20:50|15328.5|15327|15328.5|15327|15328.5|15327|15327.5|15326|99
1652887260000|2022-05-18 15:21:00|15329.5|15328|15329.5|15328|15329.5|15328|15329.5|15328|12
1652887270000|2022-05-18 15:21:10|15328.5|15327|15328.5|15327|15328.5|15327|15328.5|15327|156
1652887280000|2022-05-18 15:21:20|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15326|49
1652887290000|2022-05-18 15:21:30|15329.5|15328|15329.5|15328|15330.5|15329|15329.5|15328|301
1652887300000|2022-05-18 15:21:40|15328.5|15327|15328.5|15327|15329.9|15328|15328.5|15327|472
1652887310000|2022-05-18 15:21:50|15329.5|15328|15329.5|15328|15330.9|15329|15328.5|15326.6|291
1652887320000|2022-05-18 15:22:00|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|63
1652887330000|2022-05-18 15:22:10|15332.5|15331|15333.5|15332|15333.5|15332|15332.5|15330.6|71
1652887340000|2022-05-18 15:22:20|15332.5|15331|15334.3|15332.8|15334.3|15332.8|15332.5|15331|158
1652887350000|2022-05-18 15:22:30|15333.3|15331.8|15334.3|15332.8|15335.3|15332.8|15333.3|15331.8|148
1652887360000|2022-05-18 15:22:40|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|60
1652887370000|2022-05-18 15:22:50|15333|15331.5|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|54
1652887380000|2022-05-18 15:23:00|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|130
1652887390000|2022-05-18 15:23:10|15330.9|15329.4|15330.3|15328.8|15331.3|15329.8|15330.3|15328.8|135
1652887400000|2022-05-18 15:23:20|||||||||32
1652887410000|2022-05-18 15:23:30|15330.5|15329|15330.3|15328.8|15332.3|15330.8|15330.3|15328.8|204
1652887420000|2022-05-18 15:23:40|15331.3|15329.8|15330.3|15328.8|15331.3|15329.8|15330.3|15328.8|255
1652887430000|2022-05-18 15:23:50|15328.5|15327|15329.9|15328.4|15329.9|15328.4|15328.5|15327|46
1652887440000|2022-05-18 15:24:00|15328.5|15327|15329.9|15328.4|15329.9|15328.4|15328.5|15327|19
1652887450000|2022-05-18 15:24:10|15328.5|15327|15329.9|15328.4|15330.9|15329.4|15328.5|15327|498
1652887460000|2022-05-18 15:24:20|15329.3|15327.4|15329.9|15328.4|15330.3|15328.4|15328.9|15327.4|56
1652887470000|2022-05-18 15:24:30|||||||||17
1652887480000|2022-05-18 15:24:40|15328.5|15327|15329.9|15328.4|15329.9|15328.4|15328.5|15327|98
1652887490000|2022-05-18 15:24:50|15328.5|15327|15328.5|15327|15329.9|15328.4|15328.5|15327|72
1652887500000|2022-05-18 15:25:00|15329.9|15327.4|15329.9|15328.4|15331.9|15330.4|15329.9|15327.4|228
1652887510000|2022-05-18 15:25:10|15330.9||15329.9||15330.9||15329.9||47
1652887520000|2022-05-18 15:25:20|15328.5|15327|15329.9|15328.4|15329.9|15328.4|15328.5|15327|427
1652887530000|2022-05-18 15:25:30|15330.9|15329.4|15331.9|15330.4|15332.9|15331.4|15330.9|15329.4|445
1652887540000|2022-05-18 15:25:40|15332.9|15331.4|15330.9|15329.4|15332.9|15331.4|15330.9|15329.4|242
1652887550000|2022-05-18 15:25:50|15330.7|15329.2|15330.9|15329.4|15330.9|15329.4|15328.5|15327|65
1652887560000|2022-05-18 15:26:00|15330.5|15328.4|15330.9|15329.4|15331.9|15330.4|15330.5|15328.4|63
1652887570000|2022-05-18 15:26:10|15331.9|15330.4|15331.9|15330.4|15332.9|15331.4|15331.9|15330.4|16
1652887580000|2022-05-18 15:26:20|15332.9|15331.4|15330.9|15329.4|15333.3|15331.4|15330.9|15329.4|154
1652887590000|2022-05-18 15:26:30|||||||||53
1652887600000|2022-05-18 15:26:40|15331.9|15330.4|15332.9|15331.4|15332.9|15331.4|15331.9|15330.4|129
1652887610000|2022-05-18 15:26:50|15331.9|15330.4|15331.9|15330.4|15332.9|15331.4|15331.9|15330.4|166
1652887620000|2022-05-18 15:27:00|15332.9|15331.4|15331.9|15330.4|15332.9|15331.4|15331.9|15330.4|173
1652887630000|2022-05-18 15:27:10|15332.9|15329.4|15332.9|15331.4|15332.9|15331.4|15332.9|15329.4|181
1652887640000|2022-05-18 15:27:20|15332.5|15331|15334.3|15332.8|15334.3|15332.8|15332.5|15331|236
1652887650000|2022-05-18 15:27:30|15334|15332.5|15334.3|15332.8|15335.3|15333.8|15334|15332.5|170
1652887660000|2022-05-18 15:27:40|||||||||63
1652887670000|2022-05-18 15:27:50|||||||||24
1652887680000|2022-05-18 15:28:00|||||||||15
1652887690000|2022-05-18 15:28:10|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|53
1652887700000|2022-05-18 15:28:20|15334.3|15332.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|104
1652887710000|2022-05-18 15:28:30|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15334.3|15332.4|392
1652887720000|2022-05-18 15:28:40||15332.8||15333.8||15333.8||15332.8|20
1652887730000|2022-05-18 15:28:50|15336|15334.5|15336.3|15334.8|15336.3|15334.8|15336|15334.5|259
1652887740000|2022-05-18 15:29:00|15336.9|15334.4|15338.3|15336.8|15338.3|15336.8|15336.9|15334.4|238
1652887750000|2022-05-18 15:29:10|15337.3|15335.8|15334.3|15332.8|15337.3|15335.8|15333.3|15331.8|355
1652887760000|2022-05-18 15:29:20|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|42
1652887770000|2022-05-18 15:29:30|||||||||14
1652887780000|2022-05-18 15:29:40|15333.5|15332|15334.3|15332.8|15334.3|15332.8|15333.3|15331.4|510
1652887790000|2022-05-18 15:29:50|15333.3|15331.8|15333.3|15331.8|15334.3|15332.8|15333.3|15331.8|107
1652887800000|2022-05-18 15:30:00|15332.3|15330.8|15333.3|15331.8|15334.3|15332.8|15332.3|15330.4|125
1652887810000|2022-05-18 15:30:10|15332.3|15330.8|15332.3|15329.8|15332.3|15330.8|15331.3|15329.4|142
1652887820000|2022-05-18 15:30:20|15331.3|15330.8|15331.3|15329.8|15331.3|15330.8|15331.3|15329.8|58
1652887830000|2022-05-18 15:30:30|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|75
1652887840000|2022-05-18 15:30:40|15333.3|15331.2|15333.3|15331.8|15333.3|15331.8|15332.3|15330.8|83
1652887850000|2022-05-18 15:30:50|15332.3|15330.8|15333.3|15331.8|15333.3|15331.8|15332.3|15330.8|176
1652887860000|2022-05-18 15:31:00|15334.3|15332.8|15337.3|15335.8|15337.3|15335.8|15334.3|15332.8|941
1652887870000|2022-05-18 15:31:10|15336.3|15334.8|15337.3|15335.8|15337.7|15335.8|15336.3|15334.4|114
1652887880000|2022-05-18 15:31:20|15336.5|15335|15336.3|15334.8|15336.5|15335|15336.3|15334.8|115
1652887890000|2022-05-18 15:31:30|15337|15335.5|15336.3|15334.8|15337.3|15335.8|15336.3|15334.8|77
1652887900000|2022-05-18 15:31:40|15335.7|15333.8|15335.3|15333.8|15336.7|15334.8|15335.3|15333.8|104
1652887910000|2022-05-18 15:31:50|15335.9|15333.4|15334.3|15332.8|15335.9|15334.2|15334.3|15332.8|18
1652887920000|2022-05-18 15:32:00|15333.3|15331.8|15333.3|15331.8|15334.3|15331.8|15332.3|15330.8|103
1652887930000|2022-05-18 15:32:10|15334.3|15332.8|15335.3|15333.8|15336.7|15334.2|15334.3|15332.4|82
1652887940000|2022-05-18 15:32:20|||||||||29
1652887950000|2022-05-18 15:32:30|||||||||1
1652887970000|2022-05-18 15:32:50|15336.3|15334.8|15335.3|15333.8|15336.7|15334.8|15335.3|15333.4|139
1652887980000|2022-05-18 15:33:00|15334.3|15332.8|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|318
1652887990000|2022-05-18 15:33:10|15335.7|15333.2|15334.3|15332.8|15335.7|15333.8|15333.3|15331.8|193
1652888000000|2022-05-18 15:33:20|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|45
1652888010000|2022-05-18 15:33:30|15334|15332.5|15333.3|15331.8|15334.7|15332.5|15333.3|15331.8|103
1652888020000|2022-05-18 15:33:40|15332.9|15330.8|15333.3|15331.8|15333.3|15331.8|15332.3|15330.8|50
1652888030000|2022-05-18 15:33:50|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|19
1652888040000|2022-05-18 15:34:00|15333.3|15331.8|15332.3|15330.8|15333.3|15331.8|15331.3|15329.8|225
1652888050000|2022-05-18 15:34:10|||||||||3
1652888060000|2022-05-18 15:34:20||15329.8||15330.8||15330.8||15329.8|42
1652888070000|2022-05-18 15:34:30|15331.3|15329.8|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|82
1652888080000|2022-05-18 15:34:40|15330.3|15328.8|15329.5|15328|15331.3|15329.2|15329.5|15328|86
1652888090000|2022-05-18 15:34:50|15329.9|15328.4|15329.9|15328.4|15330.9|15328.8|15329.9|15327.8|43
1652888100000|2022-05-18 15:35:00|15330.9|15327.4|15329.9|15328.4|15330.9|15328.4|15329.9|15327.4|235
1652888110000|2022-05-18 15:35:10|15329.5|15327.4|15327.5|15326|15329.9|15327.4|15327.5|15326|123
1652888120000|2022-05-18 15:35:20|15328.5|15325|15324.5|15323|15328.5|15325.6|15323.5|15322|312
1652888130000|2022-05-18 15:35:30|15324.3|15322.8|15325.5|15324|15325.5|15324|15324.1|15322|463
1652888140000|2022-05-18 15:35:40|15324.9|15323|15324.5|15323|15324.9|15323.4|15324.5|15323|28
1652888150000|2022-05-18 15:35:50|15323.5|15322|15323.5|15322|15324.5|15322.4|15323.5|15322|184
1652888160000|2022-05-18 15:36:00|15324.5|15323|15323.5|15322|15324.9|15323|15323.5|15321.6|95
1652888170000|2022-05-18 15:36:10|15322.5|15321|15322.5|15321|15323.9|15321.4|15322.5|15321|128
1652888180000|2022-05-18 15:36:20|15323.5|15322|15323.5|15321|15323.9|15322|15322.5|15320.6|75
1652888190000|2022-05-18 15:36:30|15322.5|15320|15322.5|15320|15322.9|15321|15321.5|15319.6|131
1652888200000|2022-05-18 15:36:40|15321.9|15320.4|15321.5|15320|15321.9|15320.4|15320.9|15319|52
1652888210000|2022-05-18 15:36:50|15320.7|15319.2|15319.9|15318.4|15320.7|15319.2|15319.5|15318|106
1652888220000|2022-05-18 15:37:00|15319.5|15318|15320.5|15319|15320.5|15319|15319.5|15318|44
1652888230000|2022-05-18 15:37:10|15319.5|15318|15319.5|15318|15320.5|15319|15319.5|15318|116
1652888240000|2022-05-18 15:37:20|15319.7|15318.2|15320.5|15319|15320.5|15319|15319.5|15318|115
1652888250000|2022-05-18 15:37:30|15320.3|15318.8|15319.5|15318|15320.3|15318.8|15319.5|15318|20
1652888260000|2022-05-18 15:37:40|15319.7|15318.2|15319.5|15318|15320.9|15319|15319.5|15317.5|29
1652888270000|2022-05-18 15:37:50|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|26
1652888280000|2022-05-18 15:38:00|15319.5|15318|15318.5|15317|15319.5|15318|15318.5|15317|43
1652888290000|2022-05-18 15:38:10|15317.5|15316|15316.5|15315|15317.5|15316|15316.5|15315|145
1652888300000|2022-05-18 15:38:20|15316.3|15314.8|15315.5|15314|15316.3|15314.8|15315.5|15314|234
1652888310000|2022-05-18 15:38:30|15316.1|15313.6|15315.5|15313|15316.9|15314.4|15314.5|15313|146
1652888320000|2022-05-18 15:38:40|15314.9|15313.4|15315.7|15314.2|15315.9|15314.2|15314.5|15312.6|121
1652888330000|2022-05-18 15:38:50|15316.5|15315|15315.5|15314|15316.5|15315|15314.5|15313|167
1652888340000|2022-05-18 15:39:00|15314.5|15313|15315.5|15314|15315.9|15314|15314.5|15313|730
1652888350000|2022-05-18 15:39:10|15315.3|15313.8|15316.5|15315|15316.5|15315|15315.3|15313.8|121
1652888360000|2022-05-18 15:39:20|15317.5|15316|15318.5|15317|15318.9|15317|15317.5|15316|39
1652888370000|2022-05-18 15:39:30|15319.5|15317.4|15319.5|15317|15319.5|15317.4|15318.5|15316.6|56
1652888380000|2022-05-18 15:39:40|15318.5|15317.4|15318.5|15317|15319.5|15317.4|15318.5|15317|26
1652888390000|2022-05-18 15:39:50|15317.9|15316|15318.4|15315.9|15318.9|15317|15317.5|15315.6|46
1652888400000|2022-05-18 15:40:00|15318.5|15316|15316.5|15315|15318.5|15316.4|15315.5|15313.6|114
1652888410000|2022-05-18 15:40:10|15317.5|15316|15317.5|15316|15318.5|15317|15317.5|15315.6|40
1652888420000|2022-05-18 15:40:20|15318.5|15317|15318.5|15317|15318.5|15317|15317.5|15316|28
1652888430000|2022-05-18 15:40:30|15317.5|15316|15318.5|15316|15318.9|15317|15317.5|15315.6|29
1652888440000|2022-05-18 15:40:40|15317.9|15316.4|15317.5|15316|15317.9|15316.4|15317.5|15316|41
1652888450000|2022-05-18 15:40:50|15318.1|15316.6|15316.5|15315|15318.5|15317|15316.5|15314.6|97
1652888460000|2022-05-18 15:41:00|15317.5|15316|15316.5|15315|15317.5|15316|15315.5|15314|49
1652888470000|2022-05-18 15:41:10|15316.1|15314.6|15316.5|15315|15316.9|15315|15315.5|15314|65
1652888480000|2022-05-18 15:41:20|15315.9|15314|15313.5|15312|15315.9|15314.4|15313.5|15312|21
1652888490000|2022-05-18 15:41:30|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|12
1652888500000|2022-05-18 15:41:40|15314.1|15312.6|15314.5|15313|15314.5|15313|15313.5|15312|126
1652888510000|2022-05-18 15:41:50|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|24
1652888520000|2022-05-18 15:42:00|15313.9|15312.4|15313.5|15312|15314.5|15313|15313.5|15312|167
1652888530000|2022-05-18 15:42:10|15312.7|15311.2|15312.5|15311|15313.5|15312|15312.5|15311|94
1652888540000|2022-05-18 15:42:20|||||||||2
1652888550000|2022-05-18 15:42:30|15311.7|15310.2|15310.7|15309.2|15312.1|15310.2|15310.7|15309.2|209
1652888560000|2022-05-18 15:42:40|15312.1|15310.6|15309.7|15308.2|15312.1|15310.6|15309.7|15308.2|229
1652888570000|2022-05-18 15:42:50|15310.7|15309.2|15309.7|15308.2|15310.7|15309.2|15309.7|15308.2|62
1652888580000|2022-05-18 15:43:00|15310.7|15308.8|15312.1|15310.6|15313.1|15311.2|15310.3|15308.8|79
1652888590000|2022-05-18 15:43:10|15311.9|15310.4|15310.7|15309.2|15312.1|15310.6|15310.7|15309.2|258
1652888600000|2022-05-18 15:43:20|15312.1|15309.6|15310.7|15309.2|15312.1|15310.6|15310.7|15309.2|93
1652888610000|2022-05-18 15:43:30|15312.1|15310.6|15313.1|15311.6|15314.1|15312.6|15312.1|15310.2|71
1652888620000|2022-05-18 15:43:40|15312.1|15310.6|15314.1|15312.6|15315.1|15313.6|15312.1|15310.6|490
1652888630000|2022-05-18 15:43:50|15313.1|15311.6|15313.1|15311.6|15314.1|15312.6|15313.1|15311.6|394
1652888640000|2022-05-18 15:44:00|15313.3|15311.8|15313.1|15311.6|15314.1|15312.6|15313.1|15311.2|296
1652888650000|2022-05-18 15:44:10|15312.1|15310.6|15313.1|15311.6|15313.1|15311.6|15312.1|15310.6|38
1652888660000|2022-05-18 15:44:20|15312.3|15310.8|15312.1|15310.6|15312.3|15310.8|15312.1|15310.6|177
1652888670000|2022-05-18 15:44:30|15310.7|15309.2|15309.7|15308.2|15310.7|15309.2|15309.7|15308.2|208
1652888680000|2022-05-18 15:44:40|15310.1|15307.6|15308.7|15307.2|15310.1|15307.6|15308.3|15306.8|389
1652888690000|2022-05-18 15:44:50|15307.7|15306.2|15307.7|15306.2|15308.7|15307.2|15307.7|15305.8|148
1652888700000|2022-05-18 15:45:00|15307.1|15305.6|15306.7|15305.2|15307.7|15306.2|15306.7|15304.8|164
1652888710000|2022-05-18 15:45:10|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|15307.3|15305.2|96
1652888720000|2022-05-18 15:45:20|15307.5|15306|15308.7|15307.2|15308.7|15307.2|15307.5|15306|147
1652888730000|2022-05-18 15:45:30|15308.3|15306.8|15307.7|15306.2|15308.3|15306.8|15306.7|15305.2|311
1652888740000|2022-05-18 15:45:40|15307.5|15306|15308.7|15307.2|15308.7|15307.2|15307.5|15306|194
1652888750000|2022-05-18 15:45:50|15309.1|15306.6|15310.7|15309.2|15311.1|15309.6|15307.7|15305.8|77
1652888760000|2022-05-18 15:46:00|15309.7|15308.2|15309.7|15308.2|15310.7|15309.2|15309.7|15307.8|103
1652888770000|2022-05-18 15:46:10|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|31
1652888780000|2022-05-18 15:46:20|15309.5|15308|15309.7|15308.2|15310.7|15309.2|15308.7|15307.2|160
1652888790000|2022-05-18 15:46:30|15311.1|15308.6|15311.1|15309.6|15312.1|15310|15310.7|15308.6|20
1652888800000|2022-05-18 15:46:40|15310.7|15309.2|15310.7|15309.2|15312.1|15310.6|15310.7|15309.2|57
1652888820000|2022-05-18 15:47:00|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|39
1652888830000|2022-05-18 15:47:10|15310.7|15309.2|15310.7|15309.2|15311.9|15310.4|15310.7|15308.2|28
1652888840000|2022-05-18 15:47:20|15309.7|15308.2|15310.7|15309.2|15312.1|15310.6|15309.7|15308.2|44
1652888850000|2022-05-18 15:47:30|15312.1|15310.6|15312.1|15310.6|15312.1|15310.6|15310.7|15309.2|65
1652888860000|2022-05-18 15:47:40|15313.1|15311.6|15312.1|15310.6|15313.1|15311.6|15312.1|15310.6|162
1652888870000|2022-05-18 15:47:50|15313.1|15311.6|15313.1|15311.6|15314.1|15312.6|15313.1|15311.6|80
1652888880000|2022-05-18 15:48:00|15314.1|15310.6|15312.7|15310.2|15314.1|15310.6|15312.1|15310.2|30
1652888890000|2022-05-18 15:48:10|15313.1|15311.6|15312.1|15310.6|15313.1|15311.6|15310.7|15309.2|158
1652888900000|2022-05-18 15:48:20|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|15312.1|15310.2|75
1652888910000|2022-05-18 15:48:30|15314.1|15312.6|15314.1|15312.6|15314.1|15312.6|15313.1|15311.6|32
1652888920000|2022-05-18 15:48:40|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|35
1652888930000|2022-05-18 15:48:50|15314.1|15312.2|15314.1|15312.6|15314.1|15312.6|15313.7|15312.2|9
1652888940000|2022-05-18 15:49:00|||||||||9
1652888950000|2022-05-18 15:49:10|15313.1|15311.6|15313.1|15310.6|15313.1|15311.6|15312.1|15310.6|100
1652888960000|2022-05-18 15:49:20|15312.1|15311.6|15313.1|15310.6|15313.1|15311.6|15312.1|15310.6|58
1652888970000|2022-05-18 15:49:30|15312.7|15311.2|15313.1|15311.6|15313.5|15311.6|15312.1|15310.6|40
1652888980000|2022-05-18 15:49:40|15314.1|15312.6|15314.1|15312.6|15314.5|15312.6|15314.1|15311.6|43
1652888990000|2022-05-18 15:49:50|15314.9|15313.4|15315.1|15312.6|15315.1|15313.6|15314.1|15312.2|96
1652889000000|2022-05-18 15:50:00|15314.1|15311.6|15313.1|15311.6|15314.1|15311.6|15312.1|15310.6|121
1652889010000|2022-05-18 15:50:10|15313.7|15311.2|15315.1|15312.6|15315.1|15312.6|15313.7|15311.2|36
1652889020000|2022-05-18 15:50:20|15314.5|15313|15314.1|15312.6|15315.1|15313.6|15314.1|15312.6|36
1652889030000|2022-05-18 15:50:30|15313.1|15311.6|15313.1|15310.6|15313.1|15311.6|15313.1|15310.6|36
1652889040000|2022-05-18 15:50:40|15312.7|15311.2|15312.1|15310.6|15313.1|15311.6|15312.1|15310.6|24
1652889050000|2022-05-18 15:50:50|15313.1|15309.2|15310.7|15309.2|15313.1|15310.2|15310.7|15309.2|59
1652889060000|2022-05-18 15:51:00|15312.1|15310.6|15310.7|15309.2|15312.1|15310.6|15310.7|15309.2|29
1652889070000|2022-05-18 15:51:10|15311.7|15310.2|15310.7|15309.2|15312.1|15310.6|15310.7|15309.2|58
1652889080000|2022-05-18 15:51:20|15311.1|15309.6|15310.7|15309.2|15312.1|15310|15310.7|15309.2|23
1652889090000|2022-05-18 15:51:30|15312.1|15309.6|15310.7|15309.2|15312.1|15309.6|15310.7|15309.2|65
1652889100000|2022-05-18 15:51:40|15310.9|15309.4|15313.1|15311.6|15313.1|15311.6|15310.9|15309.4|70
1652889110000|2022-05-18 15:51:50|15313.9|15312.4|15312.1|15310.6|15314.1|15312.4|15312.1|15310.6|109
1652889120000|2022-05-18 15:52:00|15313.1|15311.2|15313.1|15311.6|15313.5|15311.6|15312.1|15310.6|42
1652889130000|2022-05-18 15:52:10|15312.1|15310.6|15312.1|15310.6|15313.1|15310.6|15312.1|15310.1|12
1652889140000|2022-05-18 15:52:20|||||||||27
1652889150000|2022-05-18 15:52:30|15310.7|15309.2|15313.1|15311.6|15313.1|15311.6|15310.7|15309.2|50
1652889170000|2022-05-18 15:52:50|||||||||2
1652889180000|2022-05-18 15:53:00|15314.1|15312.6|15313.1|15311.6|15314.1|15312.6|15313.1|15311.6|121
1652889190000|2022-05-18 15:53:10|15311.7|15310.2|15310.7|15309.2|15311.7|15310.2|15310.7|15309.2|133
1652889200000|2022-05-18 15:53:20|15309.7|15308.2|15310.7|15309.2|15310.7|15309.2|15309.7|15308.2|181
1652889210000|2022-05-18 15:53:30|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|27
1652889220000|2022-05-18 15:53:40|15310.1|15308.6|15309.7|15308.2|15310.1|15308.6|15309.7|15308.2|27
1652889230000|2022-05-18 15:53:50|||||||||6
1652889240000|2022-05-18 15:54:00|15308.9|15307.4|15309.7|15308.2|15309.7|15308.2|15308.7|15307.2|108
1652889250000|2022-05-18 15:54:10|15310.5|15309|15310.7|15309.2|15310.7|15309.2|15310.5|15309|77
1652889260000|2022-05-18 15:54:20|15311.1|15309.6|15313.1|15311.6|15313.1|15311.6|15311.1|15309.6|78
1652889270000|2022-05-18 15:54:30|15314.1|15312.6|15314.1|15312.6|15314.5|15312.6|15314.1|15311.6|33
1652889280000|2022-05-18 15:54:40|||||||||36
1652889290000|2022-05-18 15:54:50|15314.3|15312.8|15315.1|15312.6|15315.1|15313.6|15314.1|15312.6|41
1652889300000|2022-05-18 15:55:00|15314.7|15313.2|15313.1|15310.6|15315.1|15313.6|15312.1|15310.6|118
1652889310000|2022-05-18 15:55:10|15312.1||15312.1||15312.1||15312.1||42
1652889320000|2022-05-18 15:55:20|15313.1|15310.8|15313.1|15311.6|15313.1|15311.6|15312.1|15310.8|4
1652889330000|2022-05-18 15:55:30|15312.1|15310.6|15312.1|15310.6|15313.1|15311.6|15312.1|15310.6|230
1652889340000|2022-05-18 15:55:40|15311.9|15310.4|15312.1|15310.6|15312.1|15310.6|15311.1|15309.6|155
1652889360000|2022-05-18 15:56:00|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|15309.7|15308.2|22
1652889370000|2022-05-18 15:56:10|15309.7|15308.2|15308.7|15307.2|15310.1|15308.2|15308.7|15307.2|36
1652889380000|2022-05-18 15:56:20|||||||||26
1652889390000|2022-05-18 15:56:30|15309.7|15308.2|15308.7|15307.2|15309.7|15308.2|15308.7|15307.2|31
1652889400000|2022-05-18 15:56:40|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|23
1652889410000|2022-05-18 15:56:50|15308.7|15307.2|15308.7|15307.2|15309.7|15307.6|15308.7|15307.2|45
1652889420000|2022-05-18 15:57:00|15309.7|15307.8|15308.7|15307.2|15309.7|15308.2|15308.7|15307.2|110
1652889430000|2022-05-18 15:57:10|15307.7|15306.2|15307.7|15306.2|15308.7|15306.2|15307.7|15306.2|21
1652889440000|2022-05-18 15:57:20|15306.7|15305.2|15306.7|15305.2|15307.7|15306.2|15306.7|15305.2|45
1652889450000|2022-05-18 15:57:30|15306.9|15305.4|15307.7|15306.2|15307.7|15306.2|15306.9|15305.4|8
1652889460000|2022-05-18 15:57:40|15308.7|15306.4|15306.7|15305.2|15308.7|15307.2|15306.7|15305.2|111
1652889470000|2022-05-18 15:57:50|15307.7|15305.6|15306.7|15305.2|15307.7|15305.6|15306.7|15305.2|44
1652889480000|2022-05-18 15:58:00|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|10
1652889490000|2022-05-18 15:58:10|15306.5|15305|15307.3|15305.8|15307.3|15305.8|15306.5|15305|89
1652889500000|2022-05-18 15:58:20|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|7
1652889510000|2022-05-18 15:58:30|||||||||5
1652889520000|2022-05-18 15:58:40|15307.3|15305.8|15306.3|15304.8|15307.3|15305.8|15306.3|15304.8|13
1652889530000|2022-05-18 15:58:50|15305.9|15303.4|15306.3|15304.8|15306.7|15304.8|15305.3|15303.4|20
1652889540000|2022-05-18 15:59:00|15306.1|15304.6|15307.3|15305.8|15307.3|15305.8|15305.3|15303.8|89
1652889550000|2022-05-18 15:59:10|15308.3|15305.4|15308.7|15306.2|15308.7|15307.2|15307.3|15305.4|139
1652889560000|2022-05-18 15:59:20|15308.3|15305.8|15308.3|15306.8|15308.3|15306.8|15307.3|15305.8|26
1652889570000|2022-05-18 15:59:30|15308.7|15307.2|15310.7|15309.2|15310.7|15309.2|15308.7|15307.2|72
1652889580000|2022-05-18 15:59:40|15309.7|15308.2|15310.7|15309.2|15310.7|15309.2|15309.7|15308.2|36
1652889590000|2022-05-18 15:59:50|||||||||4
1652889600000|2022-05-18 16:00:00|15310.5|15309|15307.7|15306.2|15310.5|15309|15307.7|15306.2|120
1652889610000|2022-05-18 16:00:10|15308.3|15306.8|15308.7|15307.2|15309.1|15307.6|15307.7|15306.2|58
1652889620000|2022-05-18 16:00:20|15307.7|15306.2|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|95
1652889630000|2022-05-18 16:00:30|||||||||39
1652889640000|2022-05-18 16:00:40|15309.7|15308.2|15310.7|15309.2|15310.7|15309.2|15309.7|15308.2|146
1652889650000|2022-05-18 16:00:50|15309.9|15308.4|15309.7|15308.2|15310.7|15309.2|15309.7|15308.2|28
1652889660000|2022-05-18 16:01:00|15310.7|15309.2|15309.7|15308.2|15311.1|15309.2|15309.7|15308.2|36
1652889670000|2022-05-18 16:01:10|15310.1|15307.6|15309.7|15308.2|15310.1|15308.2|15308.7|15307.2|67
1652889680000|2022-05-18 16:01:20|15308.7|15307.2|15309.7|15308.2|15309.7|15308.2|15308.7|15307.2|69
1652889690000|2022-05-18 16:01:30|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|14
1652889700000|2022-05-18 16:01:40|15309.7|15308.2|15308.7|15307.2|15309.7|15308.2|15308.7|15307.2|82
1652889710000|2022-05-18 16:01:50|||||||||17
1652889720000|2022-05-18 16:02:00|15309.7|15308.2|15309.7|15308.2|15310.1|15308.2|15308.7|15307.2|55
1652889730000|2022-05-18 16:02:10|15308.9|15307.4|15308.7|15307.2|15308.9|15307.4|15308.7|15307.2|128
1652889740000|2022-05-18 16:02:20|15309.1|15306.6|15306.1|15304.6|15309.1|15306.6|15305.7|15303.8|115
1652889750000|2022-05-18 16:02:30|15305.7|15304.2|15305.7|15304.2|15306.7|15304.6|15305.3|15302.8|37
1652889760000|2022-05-18 16:02:40|15305.9|15304.4|15306.7|15305.2|15306.7|15305.2|15305.9|15304.4|42
1652889770000|2022-05-18 16:02:50|15306.5|15305|15305.7|15304.2|15306.5|15305|15305.7|15304.2|44
1652889780000|2022-05-18 16:03:00|15306.7|15303.8|15306.7|15305.2|15307.1|15305.2|15305.7|15303.8|44
1652889790000|2022-05-18 16:03:10|15305.7|15304.2|15307.7|15306.2|15307.7|15306.2|15305.7|15304.2|138
1652889800000|2022-05-18 16:03:20|15308.7|15306.8|15308.7|15307.2|15308.7|15307.2|15308.3|15306.8|79
1652889810000|2022-05-18 16:03:30|||||||||17
1652889820000|2022-05-18 16:03:40|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|36
1652889830000|2022-05-18 16:03:50|15308.3|15306.8|15308.7|15307.2|15308.7|15307.2|15307.9|15306.4|137
1652889840000|2022-05-18 16:04:00|15307.7|15306.2|15306.7|15305.2|15307.7|15306.2|15305.7|15304.2|144
1652889850000|2022-05-18 16:04:10|15306.3|15304.2|15306.7|15305.2|15307.7|15305.2|15306.3|15304.2|7
1652889860000|2022-05-18 16:04:20|15307.7||15307.7||15307.7||15307.7||7
1652889870000|2022-05-18 16:04:30|15308.7|15306.2|15307.7|15306.2|15308.7|15306.2|15307.7|15306.2|6
1652889880000|2022-05-18 16:04:40|15308.7|15307.2|15307.7|15306.2|15309.1|15307.2|15307.7|15306.2|37
1652889890000|2022-05-18 16:04:50|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|66
1652889900000|2022-05-18 16:05:00|15308.5|15307|15306.7|15305.2|15308.5|15307|15305.7|15303.6|126
1652889910000|2022-05-18 16:05:10|15306.3|15304.8|15308.7|15307.2|15309.7|15308.2|15306.3|15304.8|99
1652889920000|2022-05-18 16:05:20|15308.9|15307.4|15310.7|15309.2|15310.7|15309.2|15308.9|15307.2|18
1652889930000|2022-05-18 16:05:30|15311.1|15309.6|15313.1|15311.6|15313.1|15311.6|15310.7|15309.2|106
1652889940000|2022-05-18 16:05:40|||||||||1
1652889950000|2022-05-18 16:05:50|15313.6|15310.6|15313.1|15311.6|15313.6|15311.6|15312.5|15310.6|15
1652889960000|2022-05-18 16:06:00|15312.1|15310.6|15312.1|15310.6|15312.1|15310.6|15312.1|15310.6|32
1652889970000|2022-05-18 16:06:10|15313.1|15311.6|15313.1|15310.6|15313.5|15311.6|15312.5|15310.5|16
1652889980000|2022-05-18 16:06:20|15312.5|15311.6|15313.1|15311.6|15313.1|15311.6|15312.1|15310.6|98
1652889990000|2022-05-18 16:06:30|15314.1|15312.6|15313.1|15311.6|15314.1|15312.6|15313.1|15311.6|12
1652890000000|2022-05-18 16:06:40|15314.1|15311.2|15313.1|15311.6|15314.1|15311.6|15312.1|15310.6|53
1652890010000|2022-05-18 16:06:50|15312.7|15311.2|15313.1|15310.6|15313.5|15311.2|15312.7|15310.6|2
1652890020000|2022-05-18 16:07:00|15312.5|15311|15313.1|15311.6|15313.1|15311.6|15312.5|15311|6
1652890030000|2022-05-18 16:07:10|15312.1|15310.6|15313.1|15311.6|15313.1|15311.6|15312.1|15310.6|20
1652890050000|2022-05-18 16:07:30|15314.1|15312.6|15313.1|15311.6|15314.1|15312.6|15313.1|15311.2|10
1652890060000|2022-05-18 16:07:40|15313.5|15311|15313.1|15310.6|15313.5|15311|15312.1|15310.2|18
1652890070000|2022-05-18 16:07:50|15312.7|15311.2|15313.1|15310.6|15313.1|15311.6|15312.1|15310.2|7
1652890080000|2022-05-18 16:08:00|15312.1|15311.6|15311.7|15310.2|15312.1|15311.6|15311.7|15310.2|10
1652890090000|2022-05-18 16:08:10|15312.1|15310.6|15314.1|15312.6|15314.1|15312.6|15312.1|15310.6|22
1652890100000|2022-05-18 16:08:20|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|2
1652890110000|2022-05-18 16:08:30|15314.1|15312.2|15315.1|15312.6|15315.1|15312.6|15313.7|15312.2|14
1652890120000|2022-05-18 16:08:40|15314.3|15312.8|15317.1|15315.6|15317.1|15315.6|15314.1|15312.2|65
1652890130000|2022-05-18 16:08:50|||||||||1
1652890140000|2022-05-18 16:09:00|15316.1|15314.6|15317.1|15315.6|15317.5|15315.6|15316.1|15314.2|132
1652890150000|2022-05-18 16:09:10|15318.1|15314.6|15318.1|15315.6|15318.1|15316.6|15317.1|15314.6|222
1652890160000|2022-05-18 16:09:20|15317.7|15316.2|15318.1|15315.6|15318.1|15316.6|15317.7|15315.6|2
1652890170000|2022-05-18 16:09:30|15317.1|15316.2|15318.1|15316.6|15319.1|15317.6|15317.1|15316.2|12
1652890180000|2022-05-18 16:09:40|15318.3|15316.8|15318.1|15316.6|15319.1|15317.6|15318.1|15316.6|46
1652890190000|2022-05-18 16:09:50|15317.9|15316.4|15317.5|15315|15318.1|15316.4|15317.1|15315|99
1652890200000|2022-05-18 16:10:00|15317.1|15315.6|15319.1|15317.6|15319.1|15317.6|15316.1|15314.6|128
1652890210000|2022-05-18 16:10:10|15319.7|15317.2|15320.1|15318.6|15320.1|15318.6|15319.1|15317.2|144
1652890220000|2022-05-18 16:10:20|15321.1|15319.6|15318.1|15316.6|15321.1|15319.6|15318.1|15316.6|672
1652890230000|2022-05-18 16:10:30|15318.5|15316|15319.1|15316.6|15319.1|15317.4|15318.1|15315.6|69
1652890240000|2022-05-18 16:10:40|15318.7|15317.2|15319.1|15317.6|15320.1|15318.6|15318.7|15317.2|26
1652890250000|2022-05-18 16:10:50||15316.6||15317.6||15317.6||15316.6|81
1652890260000|2022-05-18 16:11:00|||||||||24
1652890270000|2022-05-18 16:11:10|15318.1|15316.6|15319.1|15317.6|15319.1|15317.6|15318.1|15316.6|9
1652890280000|2022-05-18 16:11:20|15318.1|15316.6|15320.1|15317.6|15320.1|15318.6|15318.1|15316.6|122
1652890290000|2022-05-18 16:11:30|15319.1|15318.6|15319.1|15317.6|15320.1|15318.6|15319.1|15317.2|7
1652890300000|2022-05-18 16:11:40|15318.1|15316.6|15318.1|15315.6|15319.1|15317|15318.1|15315.6|361
1652890310000|2022-05-18 16:11:50|15317.7|15316.6|15318.1|15316.6|15318.1|15316.6|15317.1|15315.6|19
1652890320000|2022-05-18 16:12:00|15317.5|15315.6|15316.1|15314.6|15317.5|15316|15316.1|15314.6|26
1652890330000|2022-05-18 16:12:10|15315.1|15313.6|15315.1|15313.6|15315.1|15313.6|15315.1|15313.6|32
1652890340000|2022-05-18 16:12:20|15314.1|15312.6|15314.1|15312.6|15315.1|15312.6|15314.1|15312.6|55
1652890350000|2022-05-18 16:12:30|15313.1|15311.6|15314.1|15312.6|15314.5|15312.6|15313.1|15311.6|33
1652890370000|2022-05-18 16:12:50|||||||||1
1652890380000|2022-05-18 16:13:00|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|3
1652890390000|2022-05-18 16:13:10|15312.9|15311.4|15313.1|15311.6|15313.1|15311.6|15312.1|15310.6|42
1652890400000|2022-05-18 16:13:20|15314.1|15312|15314.1|15312.6|15314.1|15312.6|15313.1|15311.6|39
1652890410000|2022-05-18 16:13:30|15315.1|15313.6|15314.1|15312.6|15315.1|15313.6|15314.1|15312.6|22
1652890430000|2022-05-18 16:13:50|15315.1|15313.6|15315.7|15314.2|15315.7|15314.2|15315.1|15313.6|28
1652890440000|2022-05-18 16:14:00|15316.1|15314.6|15317.1|15315.6|15317.1|15315.6|15316.1|15314.6|18
1652890450000|2022-05-18 16:14:10|||||||||5
1652890460000|2022-05-18 16:14:20|15316.9|15315.4|15317.1|15315.6|15317.1|15315.6|15316.9|15315.4|23
1652890470000|2022-05-18 16:14:30|15316.7|15314.2|15316.1|15314.6|15317.1|15314.6|15315.1|15313.6|15
1652890480000|2022-05-18 16:14:40|15315.1|15313.6|15316.1|15314.6|15316.1|15314.6|15315.1|15313.2|25
1652890490000|2022-05-18 16:14:50|15315.1|15313.6|15314.1|15312.6|15315.1|15313.6|15314.1|15312.6|13
1652890500000|2022-05-18 16:15:00|15313.1|15311.6|15314.1|15311.6|15314.1|15312.6|15313.1|15311.6|59
1652890510000|2022-05-18 16:15:10|15313.7|15312.6|15314.1|15312.6|15314.1|15312.6|15313.7|15311.2|7
1652890520000|2022-05-18 16:15:20|||||||||5
1652890530000|2022-05-18 16:15:30|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|20
1652890540000|2022-05-18 16:15:40|15314.1|15312|15313.1|15311.6|15314.1|15312|15313.1|15311.6|7
1652890550000|2022-05-18 16:15:50|15314.1|15312.6|15314.1|15312.6|15314.1|15312.6|15313.5|15311.6|22
1652890560000|2022-05-18 16:16:00|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|9
1652890570000|2022-05-18 16:16:10|15312.1|15310.6|15312.1|15310.6|15312.1|15310.6|15312.1|15310.6|7
1652890580000|2022-05-18 16:16:20|15311.1|15309.6|15310.7|15309.2|15311.1|15309.6|15310.7|15309.2|144
1652890590000|2022-05-18 16:16:30|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|18
1652890600000|2022-05-18 16:16:40|15310.7|15309.2|15311.1|15309.6|15312.1|15310|15310.7|15308.2|26
1652890610000|2022-05-18 16:16:50|15310.7|15309.2|15310.7|15309.2|15312.1|15310.6|15310.7|15309.2|122
1652890620000|2022-05-18 16:17:00|15311.1|15308.2|15308.3|15306.8|15311.1|15309.2|15308.3|15306.8|19
1652890630000|2022-05-18 16:17:10|||||||||20
1652890640000|2022-05-18 16:17:20|||||||||31
1652890650000|2022-05-18 16:17:30|15307.3|15305.8|15307.3|15305.8|15307.3|15306.8|15307.3|15305.8|14
1652890660000|2022-05-18 16:17:40|15308.3|15306.2|15308.3|15306.8|15308.3|15306.8|15307.3|15305.8|6
1652890670000|2022-05-18 16:17:50|15309.3|15307.8|15309.7|15308.2|15309.7|15308.2|15309.3|15307.8|106
1652890680000|2022-05-18 16:18:00|15309.3|15307.2|15309.7|15307.2|15309.7|15308.2|15309.3|15307.2|26
1652890690000|2022-05-18 16:18:10|15309.3|15306.8|15309.7|15308.2|15309.7|15308.2|15308.9|15306.8|0
1652890700000|2022-05-18 16:18:20|15309.3|15307.2|15309.7|15308.2|15309.7|15308.2|15308.3|15306.8|3
1652890710000|2022-05-18 16:18:30|||||||||2
1652890720000|2022-05-18 16:18:40|15310.7|15308.6|15309.7|15308.2|15310.7|15308.6|15309.7|15308.2|13
1652890730000|2022-05-18 16:18:50|15310.7|15309.2|15312.1|15310.6|15312.1|15310.6|15310.7|15309.2|43
1652890740000|2022-05-18 16:19:00|15313.1|15311.6|15313.1|15311.6|15313.1|15311.6|15312.1|15311.6|12
1652890750000|2022-05-18 16:19:10|||||||||70
1652890760000|2022-05-18 16:19:20|15313.3|15311.8|15312.1|15310.6|15314.1|15312.6|15312.1|15310.6|90
1652890770000|2022-05-18 16:19:30|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|12
1652890780000|2022-05-18 16:19:40|||||||||12
1652890790000|2022-05-18 16:19:50|15312.1|15309.6|15312.1|15310.6|15312.1|15310.6|15312.1|15309.6|35
1652890800000|2022-05-18 16:20:00|15311.7|15310.2|15312.1|15310.6|15312.1|15310.6|15311.7|15310.2|71
1652890810000|2022-05-18 16:20:10|15311.3|15309.8|15310.7|15309.2|15311.3|15309.8|15310.7|15309.2|49
1652890820000|2022-05-18 16:20:20|||||||||1
1652890830000|2022-05-18 16:20:30|15312.1|15310.6|15313.1|15311.6|15313.1|15311.6|15312.1|15310.6|31
1652890840000|2022-05-18 16:20:40|15314.1|15312.6|15314.1|15311.6|15314.1|15312.6|15313.1|15311.6|30
1652890850000|2022-05-18 16:20:50|15314.7|15312.6|15315.1|15312.6|15315.1|15312.6|15314.7|15312.2|43
1652890860000|2022-05-18 16:21:00|15314.1||15314.1||15314.1||15314.1||0
1652890870000|2022-05-18 16:21:10|15315.1|15313.6|15315.1|15313.6|15315.1|15313.6|15314.7|15312.6|9
1652890880000|2022-05-18 16:21:20|15316.1|15314|15315.1|15312.6|15316.1|15314|15315.1|15312.6|51
1652890890000|2022-05-18 16:21:30|15314.1|15313.6|15314.1|15312.6|15314.1|15313.6|15314.1|15312.6|7
1652890900000|2022-05-18 16:21:40|15315.1|15313.6|15315.1|15312.6|15315.1|15313.6|15314.1|15312.6|15
1652890910000|2022-05-18 16:21:50|15316.1|15313.6|15316.1|15314.6|15316.1|15314.6|15315.1|15313.6|18
1652890920000|2022-05-18 16:22:00|15317.5|15315|15316.1|15314.6|15317.5|15315|15316.1|15314.6|4
1652890930000|2022-05-18 16:22:10|||||||||8
1652890940000|2022-05-18 16:22:20|15317.1|15314.2|15317.1|15314.6|15317.5|15315.6|15316.7|15314.2|32
1652890950000|2022-05-18 16:22:30|15316.7|15315.2|15318.1|15316.6|15318.1|15316.6|15316.7|15315.2|65
1652890960000|2022-05-18 16:22:40|15318.7|15316.2|15318.7|15316.2|15318.7|15316.2|15318.7|15316.2|62
1652890970000|2022-05-18 16:22:50|15319.1|15316.6|15319.1|15316.6|15319.1|15316.6|15319.1|15316.6|8
1652890980000|2022-05-18 16:23:00|15318.5|15317|15318.1|15316.6|15319.1|15317.6|15318.1|15316.6|4
1652890990000|2022-05-18 16:23:10|15318.7|15316.2|15318.7|15316.2|15318.7|15316.2|15318.7|15316.2|47
1652891000000|2022-05-18 16:23:20|15319.1|15316.6|15319.1|15317.6|15319.1|15317.6|15318.1|15316.6|6
1652891010000|2022-05-18 16:23:30|15320.1|15318.6|15318.1|15316.6|15320.5|15318.6|15318.1|15316.6|31
1652891020000|2022-05-18 16:23:40|15318.5|15316|15319.1|15317.6|15320.1|15318|15318.1|15316|104
1652891030000|2022-05-18 16:23:50|15320.1|15318|15320.1|15318.6|15320.1|15318.6|15319.5|15318|23
1652891040000|2022-05-18 16:24:00|15321.1|15317.6|15320.1|15318.6|15321.1|15319|15320.1|15317.6|36
1652891050000|2022-05-18 16:24:10|15321.1|15319.6|15322.1|15320.6|15323.1|15321.6|15321.1|15319.6|16
1652891060000|2022-05-18 16:24:20|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|66
1652891070000|2022-05-18 16:24:30|15324.5|15323|15324.5|15323|15325.5|15324|15324.5|15323|91
1652891080000|2022-05-18 16:24:40|15325.1|15322.6|15324.5|15323|15325.5|15323.4|15324.5|15322.6|101
1652891090000|2022-05-18 16:24:50|15325.5|15322.6|15325.5|15324|15325.5|15324|15324.7|15322.6|96
1652891100000|2022-05-18 16:25:00|15324.9|15323|15323.5|15322|15324.9|15323.4|15323.5|15322|17
1652891110000|2022-05-18 16:25:10|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|17
1652891120000|2022-05-18 16:25:20|15323.7|15322.2|15323.5|15322|15323.7|15322.2|15323.5|15322|96
1652891130000|2022-05-18 16:25:30|15324.5||15323.5||15324.5||15323.5||2
1652891140000|2022-05-18 16:25:40|||||||||5
1652891150000|2022-05-18 16:25:50||15321||15321||15322||15321|37
1652891160000|2022-05-18 16:26:00|15322.5|15322|15322.5|15321|15323.5|15322|15322.5|15321|28
1652891170000|2022-05-18 16:26:10|15323.5|15322|15322.5|15321|15323.5|15322|15322.5|15321|8
1652891180000|2022-05-18 16:26:20|15323.5|15320|15323.5|15322|15323.5|15322|15321.5|15320|136
1652891190000|2022-05-18 16:26:30|15322.5|15321|15322.5|15321|15323.5|15321.4|15322.5|15321|41
1652891200000|2022-05-18 16:26:40|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|6
1652891210000|2022-05-18 16:26:50|15322.5|15321|15321.5|15320|15322.5|15321|15321.5|15320|103
1652891220000|2022-05-18 16:27:00|15322.5|15320.4|15321.5|15320|15322.5|15320.4|15321.5|15319.6|77
1652891230000|2022-05-18 16:27:10|||||||||1
1652891250000|2022-05-18 16:27:30|15322.5|15320.4|15321.5|15320|15322.9|15320.4|15321.5|15319.6|13
1652891270000|2022-05-18 16:27:50|15321.7|15320.2|15322.5|15321|15322.5|15321|15321.7|15320.2|50
1652891280000|2022-05-18 16:28:00|||||||||6
1652891290000|2022-05-18 16:28:10|15321.5|15320|15320.5|15319|15321.5|15320|15320.5|15318|41
1652891300000|2022-05-18 16:28:20|||||||||14
1652891310000|2022-05-18 16:28:30|15320.3|15318|15319.5|15318|15320.5|15319|15319.5|15318|27
1652891320000|2022-05-18 16:28:40|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|21
1652891330000|2022-05-18 16:28:50|||||||||2
1652891340000|2022-05-18 16:29:00|||||||||30
1652891350000|2022-05-18 16:29:10|15321.5|15320|15319.5|15318|15321.5|15320|15319.5|15318|71
1652891360000|2022-05-18 16:29:20|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|8
1652891390000|2022-05-18 16:29:50|||||||||62
1652891400000|2022-05-18 16:30:00|15321.1|15319.6|15320.5|15319|15321.9|15320|15320.5|15319|8
1652891410000|2022-05-18 16:30:10|15321.5|15320|15323.5|15322|15323.5|15322|15321.5|15320|10
1652891430000|2022-05-18 16:30:30|||||||||3
1652891440000|2022-05-18 16:30:40|15322.5|15321|15323.5|15321|15323.5|15322|15322.5|15321|62
1652891450000|2022-05-18 16:30:50|15324.5|15322|15324.5|15322|15324.5|15322|15324.5|15321|3
1652891460000|2022-05-18 16:31:00|15323.9|15322.4|15324.5|15323|15324.5|15323|15323.5|15322|20
1652891470000|2022-05-18 16:31:10|15324.1|15322|15324.5|15323|15324.5|15323|15324.1|15322|2
1652891480000|2022-05-18 16:31:20|15325.5|15324|15324.5|15323|15325.5|15324|15324.5|15323|62
1652891490000|2022-05-18 16:31:30|15324.9|15323.4|15325.1|15323.6|15325.5|15323.6|15324.9|15322.6|14
1652891500000|2022-05-18 16:31:40|15324.5|15323|15324.5|15323|15325.5|15323.4|15324.5|15322.5|1
1652891510000|2022-05-18 16:31:50|15324.3|15322.8|15323.5|15322|15324.5|15323|15323.5|15322|58
1652891520000|2022-05-18 16:32:00|15324.5||15323.5||15324.5||15323.5||2
1652891540000|2022-05-18 16:32:20|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|10
1652891550000|2022-05-18 16:32:30|15322.3|15320.8|15321.5|15320|15322.5|15320.8|15321.5|15320|80
1652891560000|2022-05-18 16:32:40|15320.5|15319|15319.5|15318|15320.5|15319|15319.5|15318|47
1652891570000|2022-05-18 16:32:50|15319.1|15317.6|15318|15316.5|15319.1|15317.6|15317.5|15316|94
1652891580000|2022-05-18 16:33:00|15317.5|15316|15318.5|15317|15318.5|15317|15317.5|15316|6
1652891590000|2022-05-18 16:33:10|15318.1|15316|15318.5|15317|15318.5|15317|15318.1|15316|27
1652891600000|2022-05-18 16:33:20|15317.9|15316|15317.5|15316|15317.9|15316.4|15317.5|15316|0
1652891610000|2022-05-18 16:33:30|15316.5|15315|15316.5|15315|15317.9|15316|15316.5|15315|15
1652891620000|2022-05-18 16:33:40|||||||||2
1652891630000|2022-05-18 16:33:50|15317.5|15316|15317.5|15315|15317.5|15316|15316.5|15315|105
1652891640000|2022-05-18 16:34:00|15317.9|15316|15316.5|15315|15317.9|15316|15316.5|15315|4
1652891660000|2022-05-18 16:34:20|15315.5|15314|15316.5|15315|15316.5|15315|15315.5|15314|48
1652891680000|2022-05-18 16:34:40|15316.1|15314.6|15316.5|15315|15316.5|15315|15316.1|15314.6|11
1652891690000|2022-05-18 16:34:50|15316.3|15314.8|15316.5|15314|15316.5|15315|15316.1|15314|12
1652891700000|2022-05-18 16:35:00|15315.5|15313|15314.5|15313|15315.9|15313.4|15314.5|15313|30
1652891710000|2022-05-18 16:35:10|15315.5|15314|15315.5|15313|15315.5|15314|15314.5|15313|31
1652891720000|2022-05-18 16:35:20|15314.9|15313.4|15314.5|15313|15314.9|15313.4|15314.5|15313|2
1652891730000|2022-05-18 16:35:30|15315.5|15314|15315.5|15314|15316.5|15315|15315.5|15314|78
1652891740000|2022-05-18 16:35:40|15315.9|15314.4|15316.5|15314|15316.5|15314.4|15315.9|15314|0
1652891750000|2022-05-18 16:35:50|15315.5|15315|15315.5|15314|15316.5|15315|15315.5|15314|21
1652891760000|2022-05-18 16:36:00|15316.5|15314.6|15316.5|15315|15316.5|15315|15315.5|15314|10
1652891770000|2022-05-18 16:36:10|15316.1|15314|15316.5|15315|15316.5|15315|15315.5|15314|21
1652891780000|2022-05-18 16:36:20|15316.1|15314|15316.5|15315|15316.5|15315|15316.1|15314|3
1652891790000|2022-05-18 16:36:30|15316.1|15313.6|15315.5|15314|15316.1|15314|15315.5|15313.6|12
1652891800000|2022-05-18 16:36:40|||||||||5
1652891810000|2022-05-18 16:36:50|15314.5|15313|15314.5|15313|15314.9|15313|15314.1|15312|17
1652891820000|2022-05-18 16:37:00|||||||||4
1652891830000|2022-05-18 16:37:10|||||||||2
1652891840000|2022-05-18 16:37:20|15315.5|15313.6|15315.5|15314|15316.5|15314|15315.1|15313.6|15
1652891860000|2022-05-18 16:37:40|||||||||3
1652891870000|2022-05-18 16:37:50|||||||||4
1652891880000|2022-05-18 16:38:00|15316.5|15315|15316.5|15315|15316.5|15315|15316.5|15315|8
1652891890000|2022-05-18 16:38:10|||||||||22
1652891900000|2022-05-18 16:38:20|15317.1|15314.6|15317.5|15316|15317.5|15316|15317.1|15314.6|30
1652891910000|2022-05-18 16:38:30|15317.9|15315|15316.5|15315|15317.9|15315.4|15316.5|15315|10
1652891920000|2022-05-18 16:38:40|15316.1|15314|15316.5|15315|15316.5|15315|15316.1|15314|46
1652891930000|2022-05-18 16:38:50|15316.7|15315.2|15316.5|15315|15317.5|15316|15316.5|15315|12
1652891940000|2022-05-18 16:39:00|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|1
1652891950000|2022-05-18 16:39:10|15316.5||15316.5||15316.5||15316.5||2
1652891960000|2022-05-18 16:39:20|15316.1|15314.6|15314.5|15313|15316.5|15315|15314.5|15313|7
1652891970000|2022-05-18 16:39:30|15313.5|15312|15313.5|15312|15313.5|15312|15313.1|15311|36
1652891980000|2022-05-18 16:39:40|15314.1|15312.6|15314.5|15313|15314.5|15313|15313.5|15312|8
1652891990000|2022-05-18 16:39:50|||||||||8
1652892000000|2022-05-18 16:40:00|15315.1|15312.6|15315.5|15314|15315.5|15314|15315.1|15312.6|11
1652892010000|2022-05-18 16:40:10|15314.5|15313|15314.5|15313|15315.5|15313.4|15314.1|15312|6
1652892020000|2022-05-18 16:40:20|15315.5|15313.2|15314.5|15313|15315.5|15313.2|15314.5|15313|37
1652892030000|2022-05-18 16:40:30|15315.1|15312.6|15315.5|15314|15315.5|15314|15314.5|15312.6|1
1652892040000|2022-05-18 16:40:40|15314.5|15313|15314.5|15313|15315.5|15314|15314.5|15313|16
1652892050000|2022-05-18 16:40:50|15315.5|15313.6|15315.5|15314|15315.5|15314|15315.1|15313|17
1652892060000|2022-05-18 16:41:00|||||||||13
1652892070000|2022-05-18 16:41:10|15316.5||15315.5||15316.5||15315.5||3
1652892080000|2022-05-18 16:41:20|15314.5|15313|15314.5|15312|15315.5|15313|15314.5|15312|4
1652892090000|2022-05-18 16:41:30|15314.1|15312.6|15314.9|15312.4|15314.9|15313|15314.1|15312|23
1652892100000|2022-05-18 16:41:40|15314.1|15312.6|15314.5|15313|15314.5|15313|15314.1|15312.6|0
1652892110000|2022-05-18 16:41:50|||||||||12
1652892120000|2022-05-18 16:42:00|15315.5|15313.2|15315.5|15313|15315.5|15313.4|15314.5|15313|10
1652892130000|2022-05-18 16:42:10|15315.1|15313.6|15315.5|15313|15315.5|15314|15314.5|15313|5
1652892140000|2022-05-18 16:42:20|15314.9|15313.4|15315.5|15314|15316.5|15315|15314.9|15312.6|10
1652892150000|2022-05-18 16:42:30|15315.9|15314.4|15315.5|15314|15316.9|15315|15315.5|15314|3
1652892160000|2022-05-18 16:42:40|15315.1|15313|15315.5|15314|15315.5|15314|15315.1|15313|4
1652892170000|2022-05-18 16:42:50|15314.5|15313|15313.5|15312|15314.5|15313|15313.5|15312|12
1652892180000|2022-05-18 16:43:00|15314.5|15313|15313.5|15312|15314.9|15313|15313.5|15312|3
1652892190000|2022-05-18 16:43:10|15314.5|15312.4|15313.5|15312|15314.5|15312.4|15313.5|15312|10
1652892200000|2022-05-18 16:43:20|15314.5|15312.4|15313.5|15312|15314.5|15312.4|15313.5|15312|7
1652892210000|2022-05-18 16:43:30|15313.1|15311.6|15313.5|15311|15313.5|15312|15313.1|15311|21
1652892220000|2022-05-18 16:43:40|15313.1|15311.6|15313.5|15311|15313.5|15312|15312.5|15311|6
1652892230000|2022-05-18 16:43:50||15312||15312||15312||15312|2
1652892240000|2022-05-18 16:44:00|15314.5|15313|15315.5|15314|15315.9|15314.4|15314.5|15312|32
1652892250000|2022-05-18 16:44:10|15316.5|15315|15316.5|15315|15317.5|15315.4|15316.5|15315|39
1652892260000|2022-05-18 16:44:20|15317.1|15314.6|15318.5|15317|15319.5|15317.4|15316.6|15314.6|98
1652892270000|2022-05-18 16:44:30|15318.3|15316.8|15318.5|15317|15318.9|15317|15318.3|15316|18
1652892280000|2022-05-18 16:44:40|15319.5|15317.4|15318.5|15317|15319.5|15317.8|15318.5|15316.6|5
1652892290000|2022-05-18 16:44:50|15319.1|15316.6|15318.5|15317|15319.5|15318|15318.5|15316|73
1652892300000|2022-05-18 16:45:00|15318.1|15316.6|15318.5|15317|15319.1|15317|15317.5|15316|19
1652892310000|2022-05-18 16:45:10|15319.5|15317.6|15319.5|15318|15319.5|15318|15319.1|15317.6|5
1652892320000|2022-05-18 16:45:20|15319.7|15318.2|15319.5|15318|15320.9|15318.4|15319.5|15318|11
1652892330000|2022-05-18 16:45:30|15320.5||15320.5||15320.5||15319.5||9
1652892340000|2022-05-18 16:45:40|15320.1|15318.6|15319.5|15318|15320.1|15318.6|15319.5|15318|2
1652892350000|2022-05-18 16:45:50|15319.1|15317|15319.5|15318|15319.5|15318|15319.1|15317|13
1652892360000|2022-05-18 16:46:00|15318.5|15317|15319.5|15317|15319.5|15317|15317.5|15316|23
1652892370000|2022-05-18 16:46:10|15318.9|15317.4|15318.5|15317|15319.5|15318|15318.5|15316.6|7
1652892380000|2022-05-18 16:46:20||15316||15317||15317||15316|7
1652892390000|2022-05-18 16:46:30|15317.5|15316|15317.5|15316|15318.5|15316.4|15317.5|15316|2
1652892400000|2022-05-18 16:46:40|15317.3|15315.8|15317.5|15316|15317.5|15316|15316.5|15315|32
1652892410000|2022-05-18 16:46:50|15317.3|15315.8|15317.5|15315|15317.9|15316|15316.5|15315|6
1652892420000|2022-05-18 16:47:00|15316.9|15315.4|15316.5|15315|15316.9|15315.4|15316.5|15315|2
1652892430000|2022-05-18 16:47:10|15317.5|15316|15317.5|15316|15318.5|15316.4|15317.5|15316|13
1652892440000|2022-05-18 16:47:20|15318.5||15317.5||15318.5||15317.5||12
1652892450000|2022-05-18 16:47:30|||||||||1
1652892460000|2022-05-18 16:47:40|15318.9|15316.4|15318.5|15316|15318.9|15316.4|15318.5|15316|1
1652892470000|2022-05-18 16:47:50|15317.9|15316.4|15318.5|15316|15318.9|15317|15317.9|15316|21
1652892480000|2022-05-18 16:48:00|15318.1|15317|15317.5|15316|15318.5|15317|15317.5|15315.6|6
1652892490000|2022-05-18 16:48:10|15318.5||15318.5||15318.5||15318.5||2
1652892500000|2022-05-18 16:48:20|15318.1|15317|15318.5|15317|15318.5|15317|15318.1|15316|5
1652892510000|2022-05-18 16:48:30|15317.5|15316|15318.5|15317|15318.9|15317|15317.5|15316|35
1652892520000|2022-05-18 16:48:40|15318.3|15316.8|15317.5|15316|15318.3|15316.8|15317.5|15316|6
1652892530000|2022-05-18 16:48:50|||||||||2
1652892540000|2022-05-18 16:49:00|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|9
1652892550000|2022-05-18 16:49:10|15314.9|15313|15315.5|15314|15315.5|15314|15314.5|15313|33
1652892560000|2022-05-18 16:49:20|15316.5|15313|15315.5|15313|15316.5|15313|15315.5|15313|20
1652892570000|2022-05-18 16:49:30|15315.1|15313.6|15316.5|15315|15316.5|15315|15315.1|15313.6|13
1652892580000|2022-05-18 16:49:40|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|68
1652892590000|2022-05-18 16:49:50|15314.5|15313|15315.5|15313|15315.5|15313|15314.5|15312.6|11
1652892600000|2022-05-18 16:50:00|15314.9|15313.4|15314.5|15313|15314.9|15313.4|15314.5|15313|2
1652892610000|2022-05-18 16:50:10|15315.5|15313.4|15315.5|15313|15315.5|15313.4|15314.5|15313|7
1652892620000|2022-05-18 16:50:20|15315.1|15313.6|15314.5|15313|15315.5|15314|15313.5|15312|18
1652892630000|2022-05-18 16:50:30|15314.1|15312|15314.9|15312.4|15314.9|15313|15313.5|15312|7
1652892640000|2022-05-18 16:50:40|15314.5|15312|15314.5|15313|15314.5|15313|15314.1|15312|0
1652892650000|2022-05-18 16:50:50|15314.1|15312|15314.5|15313|15314.5|15313|15314.1|15312|38
1652892660000|2022-05-18 16:51:00|15315.5||15315.5||15315.5||15314.5||13
1652892670000|2022-05-18 16:51:10|15314.5|15314|15315.5|15314|15315.5|15314|15314.5|15313|19
1652892680000|2022-05-18 16:51:20|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|3
1652892690000|2022-05-18 16:51:30|15315.1|15312.6|15315.5|15314|15315.5|15314|15314.5|15312.6|10
1652892700000|2022-05-18 16:51:40|15315.3|15313.8|15315.5|15314|15315.5|15314|15314.5|15313|13
1652892710000|2022-05-18 16:51:50|||||||||4
1652892720000|2022-05-18 16:52:00|||||||||23
1652892730000|2022-05-18 16:52:10|15315.1|15313|15315.5|15314|15315.5|15314|15315.1|15313|19
1652892740000|2022-05-18 16:52:20|15316.5|15314.6|15315.5|15314|15316.5|15314.6|15315.5|15314|15
1652892750000|2022-05-18 16:52:30|15315.1|15313|15314.5|15313|15315.5|15314|15314.5|15313|8
1652892760000|2022-05-18 16:52:40|15315.5|15313.4|15314.5|15313|15315.5|15313.4|15314.5|15312.6|3
1652892770000|2022-05-18 16:52:50|||||||||3
1652892780000|2022-05-18 16:53:00|||||||||14
1652892790000|2022-05-18 16:53:10|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|19
1652892800000|2022-05-18 16:53:20|||||||||1
1652892810000|2022-05-18 16:53:30|||||||||2
1652892820000|2022-05-18 16:53:40|||||||||2
1652892830000|2022-05-18 16:53:50|15314.5|15313|15314.5|15313|15315.5|15314|15314.5|15313|15
1652892840000|2022-05-18 16:54:00|15315.5|15314|15315.5|15314|15316.5|15315|15315.5|15314|21
1652892850000|2022-05-18 16:54:10|15316.1|15313.6|15315.5|15314|15316.1|15314.4|15315.5|15313.6|5
1652892860000|2022-05-18 16:54:20|15314.5|15313|15315.5|15314|15315.5|15314|15314.5|15312.6|11
1652892870000|2022-05-18 16:54:30|||||||||5
1652892880000|2022-05-18 16:54:40|15315.1|15313.6|15315.5|15314|15315.5|15314|15315.1|15313|9
1652892890000|2022-05-18 16:54:50|15315.1|15313.6|15314.5|15313|15315.5|15313.6|15314.5|15313|6
1652892900000|2022-05-18 16:55:00|15315.9|15313.4|15315.5|15314|15315.9|15314|15314.5|15313|31
1652892910000|2022-05-18 16:55:10|15314.5|15313|15314.5|15313|15315.5|15313|15314.5|15312.6|6
1652892940000|2022-05-18 16:55:40|15313.9|15312|15314.5|15312|15314.9|15312.4|15313.5|15312|47
1652892950000|2022-05-18 16:55:50|15314.1|15312.6|15314.5|15313|15314.5|15313|15314.1|15312.6|110
1652892960000|2022-05-18 16:56:00|||||||||27
1652892970000|2022-05-18 16:56:10|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|30
1652892980000|2022-05-18 16:56:20|||||||||1
1652892990000|2022-05-18 16:56:30|15314.5|15313|15315.5|15314|15315.5|15314|15314.5|15312.6|7
1652893000000|2022-05-18 16:56:40|15315.1|15313|15314.5|15313|15315.1|15313.6|15314.5|15313|4
1652893020000|2022-05-18 16:57:00|15314.7|15313.2|15314.5|15313|15314.7|15313.2|15314.5|15313|54
1652893030000|2022-05-18 16:57:10|15313.5|15312|15313.5|15311|15313.5|15312|15312.5|15311|96
1652893040000|2022-05-18 16:57:20|15313.1|15311.6|15313.5|15312|15313.5|15312|15312.5|15310.6|3
1652893050000|2022-05-18 16:57:30|||||||||22
1652893060000|2022-05-18 16:57:40|15314.5||15313.5||15314.5||15313.5||6
1652893070000|2022-05-18 16:57:50||15311||15311||15311||15311|8
1652893080000|2022-05-18 16:58:00|15312.5|15312|15313.5|15312|15313.5|15312|15312.5|15311|34
1652893110000|2022-05-18 16:58:30|15314.5|15312.6|15313.5|15312|15314.5|15312.6|15313.5|15312|16
1652893120000|2022-05-18 16:58:40|||||||||2
1652893130000|2022-05-18 16:58:50|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|4
1652893140000|2022-05-18 16:59:00|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|13
1652893150000|2022-05-18 16:59:10|15316.5|15315|15316.5|15315|15317.5|15316|15316.5|15315|110
1652893160000|2022-05-18 16:59:20|||||||||14
1652893170000|2022-05-18 16:59:30|15315.7|15314.2|15316.5|15314|15316.5|15314.2|15315.7|15314|14
1652893180000|2022-05-18 16:59:40|15315.5|15313|15314.5|15313|15315.5|15313|15314.5|15313|14
1652893190000|2022-05-18 16:59:50|15313.5|15312|15314.5|15313|15314.5|15313|15313.5|15312|10
1652893200000|2022-05-18 17:00:00|15314.1|15312.6|15314.5|15313|15314.5|15313|15314.1|15312.6|12
1652893230000|2022-05-18 17:00:30|15315.5|15313.6|15315.5|15314|15315.6|15314|15315.1|15313|10
1652893250000|2022-05-18 17:00:50|15316.5|15315|15316.5|15315|15317|15315|15316.5|15314|6
1652893260000|2022-05-18 17:01:00|||||||||22
1652893270000|2022-05-18 17:01:10|||||||||5
1652893310000|2022-05-18 17:01:50|||||||||2
1652893320000|2022-05-18 17:02:00|||||||||4
1652893330000|2022-05-18 17:02:10|15316.1|15314.6|15316.5|15315|15316.5|15315|15316.1|15314.6|52
1652893340000|2022-05-18 17:02:20|15317.5|15316|15317.5|15316|15317.5|15316|15316.5|15315|12
1652893350000|2022-05-18 17:02:30|15317.9|15316.4|15318.5|15317|15318.5|15317|15317.5|15316|19
1652893360000|2022-05-18 17:02:40|15318.7|15317.2|15321.5|15320|15322.6|15320.6|15318.5|15317|101
1652893370000|2022-05-18 17:02:50|15322.5|15321|15321.5|15320|15322.9|15321|15321.5|15320|38
1652893380000|2022-05-18 17:03:00|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|62
1652893390000|2022-05-18 17:03:10|15320.7|15319.2|15321.5|15320|15321.5|15320|15320.7|15319.2|7
1652893400000|2022-05-18 17:03:20|15323.9|15322.4|15322.5|15321|15323.9|15322.4|15322.5|15321|371
1652893410000|2022-05-18 17:03:30|||||||||12
1652893420000|2022-05-18 17:03:40|15322.9|15321.4|15321.5|15320|15323.5|15321.4|15321.5|15320|37
1652893430000|2022-05-18 17:03:50|15322.3|15320.8|15321.5|15320|15322.5|15321|15321.5|15320|20
1652893440000|2022-05-18 17:04:00|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|1
1652893450000|2022-05-18 17:04:10|||||||||18
1652893460000|2022-05-18 17:04:20|||||||||3
1652893470000|2022-05-18 17:04:30|||||||||37
1652893480000|2022-05-18 17:04:40|||||||||5
1652893490000|2022-05-18 17:04:50|||||||||22
1652893500000|2022-05-18 17:05:00|15319.7|15318.2|15320.5|15319|15320.5|15319|15319.7|15318.2|40
1652893510000|2022-05-18 17:05:10|||||||||50
1652893520000|2022-05-18 17:05:20|15319.5|15318|15320.5|15319|15320.5|15319|15319.5|15317.6|27
1652893530000|2022-05-18 17:05:30|15319.5|15318|15320.5|15319|15321.9|15320|15319.5|15318|53
1652893540000|2022-05-18 17:05:40|15321.5|15319.4|15321.5|15319|15321.5|15320|15320.5|15319|44
1652893550000|2022-05-18 17:05:50|15321.1|15319.6|15320.5|15319|15321.5|15320|15320.5|15319|10
1652893560000|2022-05-18 17:06:00|15321.1|15318.6|15320.5|15319|15321.5|15320|15320.5|15318.6|35
1652893570000|2022-05-18 17:06:10|||||||||1
1652893580000|2022-05-18 17:06:20|15321.9|15319.4|15320.5|15319|15321.9|15320|15320.5|15319|13
1652893590000|2022-05-18 17:06:30|15321.5|15320|15321.5|15320|15321.5|15320|15321.5|15320|1
1652893600000|2022-05-18 17:06:40|15321.9|15319.4|15321.5|15320|15321.9|15320|15321|15319|4
1652893610000|2022-05-18 17:06:50|15322.3|15320.8|15322.5|15321|15322.5|15321|15321.5|15320|36
1652893620000|2022-05-18 17:07:00|15323.5|15322|15323.5|15322|15324.5|15323|15322.5|15321|58
1652893630000|2022-05-18 17:07:10||15321||15322||15322||15321|5
1652893640000|2022-05-18 17:07:20|15324.5|15321.6|15323.5|15322|15324.5|15322|15323.5|15321.6|7
1652893660000|2022-05-18 17:07:40|||||||||10
1652893670000|2022-05-18 17:07:50|15322.5|15321|15323.5|15322|15323.5|15322|15322.5|15321|2
1652893680000|2022-05-18 17:08:00|||||||||5
1652893690000|2022-05-18 17:08:10|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|45
1652893700000|2022-05-18 17:08:20|15325.5|15324|15325.5|15324|15325.5|15324|15324.5|15323|111
1652893710000|2022-05-18 17:08:30|15325.3|15323.8|15324.5|15323|15325.3|15323.8|15324.5|15323|36
1652893720000|2022-05-18 17:08:40|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|2
1652893730000|2022-05-18 17:08:50|15324.5|15323|15325.5|15324|15325.5|15324|15324.5|15323|15
1652893740000|2022-05-18 17:09:00|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|21
1652893770000|2022-05-18 17:09:30|||||||||4
1652893780000|2022-05-18 17:09:40|15325.5|15324|15326.5|15325|15326.5|15325|15325.5|15324|58
1652893790000|2022-05-18 17:09:50|15325.5|15324|15326.5|15325|15327.9|15326|15325.5|15323.6|174
1652893800000|2022-05-18 17:10:00|15327.5|15326|15324.5|15323|15327.5|15326|15324.5|15323|61
1652893810000|2022-05-18 17:10:10|15323.5|15322|15322.5|15321|15323.5|15322|15322.5|15320.6|71
1652893820000|2022-05-18 17:10:20|15323.5|15320.6|15324.5|15323|15324.5|15323|15323.1|15320.6|49
1652893830000|2022-05-18 17:10:30|15324.9|15323.4|15324.5|15323|15324.9|15323.4|15324.5|15323|12
1652893840000|2022-05-18 17:10:40|15325.5|15324|15325.5|15323|15325.5|15324|15325.5|15323|18
1652893850000|2022-05-18 17:10:50||15324||15324||15324||15324|1
1652893860000|2022-05-18 17:11:00|15324.9|15323.4|15325.5|15324|15325.5|15324|15324.9|15323|9
1652893870000|2022-05-18 17:11:10|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|5
1652893880000|2022-05-18 17:11:20|15325.5|15324|15326.5|15325|15326.5|15325|15325.5|15324|8
1652893890000|2022-05-18 17:11:30|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|53
1652893900000|2022-05-18 17:11:40|15326.5|15325|15326.5|15325|15327.5|15325|15326.5|15325|11
1652893920000|2022-05-18 17:12:00|15327.5||15327.5||15327.5||15326.5||5
1652893940000|2022-05-18 17:12:20|15326.5|15326|15327.5|15326|15327.5|15326|15326.5|15325|9
1652893950000|2022-05-18 17:12:30|15328.1|15325|15328.5|15327|15328.5|15327|15327.5|15325|47
1652893960000|2022-05-18 17:12:40|||||||||18
1652893970000|2022-05-18 17:12:50|15327.5|15326|15327.5|15326|15328.5|15327|15327.5|15326|49
1652893980000|2022-05-18 17:13:00|15326.5|15325|15326.5|15324|15326.5|15325|15326.5|15324|22
1652893990000|2022-05-18 17:13:10|15325.9|15324.4|15326.5|15325|15326.9|15325|15325.5|15324|3
1652894010000|2022-05-18 17:13:30||15324||15324||15324||15324|8
1652894020000|2022-05-18 17:13:40|15326.1|15325|15325.5|15324|15326.5|15325|15325.5|15323.6|7
1652894030000|2022-05-18 17:13:50|15324.5|15323|15327.5|15326|15327.5|15326|15324.5|15323|56
1652894040000|2022-05-18 17:14:00|||||||||7
1652894050000|2022-05-18 17:14:10|||||||||5
1652894060000|2022-05-18 17:14:20|15327.9|15326.4|15327.5|15326|15327.9|15326.4|15327.5|15326|87
1652894070000|2022-05-18 17:14:30|15327.1|15325|15327.5|15326|15327.5|15326|15327.1|15325|17
1652894080000|2022-05-18 17:14:40||15325||15325||15325||15325|8
1652894090000|2022-05-18 17:14:50|15326.5|15326|15327.5|15326|15327.9|15326|15326.5|15325|3
1652894100000|2022-05-18 17:15:00|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|3
1652894110000|2022-05-18 17:15:10|15327.3|15325.8|15327.5|15325|15327.5|15325.8|15327.3|15325|8
1652894120000|2022-05-18 17:15:20|15327.1|15325.6|15329.9|15328.4|15329.9|15328.4|15327.1|15325.6|236
1652894130000|2022-05-18 17:15:30|15329.5|15328|15327.5|15326|15329.9|15328|15327.5|15326|130
1652894140000|2022-05-18 17:15:40|15328.5|15327|15327.9|15325.4|15328.9|15327.4|15326.5|15325|22
1652894150000|2022-05-18 17:15:50|15326.9|15325|15325.5|15324|15326.9|15325|15325.5|15324|1
1652894160000|2022-05-18 17:16:00|15326.1|15323.6|15325.5|15324|15326.9|15325|15325.5|15323.6|8
1652894170000|2022-05-18 17:16:10|||||||||4
1652894180000|2022-05-18 17:16:20|15324.9|15323|15324.5|15323|15324.9|15323.4|15324.5|15323|1
1652894190000|2022-05-18 17:16:30|15324.9|15323.4|15326.5|15325|15326.5|15325|15324.9|15323|22
1652894200000|2022-05-18 17:16:40|15327.1|15324.6|15328.9|15327.4|15328.9|15327.4|15326.5|15324.6|86
1652894210000|2022-05-18 17:16:50|15329.9|15328.4|15328.9|15327.4|15329.9|15328.4|15328.9|15327.4|10
1652894220000|2022-05-18 17:17:00|15329.9||15329.9||15329.9||15329.9||5
1652894230000|2022-05-18 17:17:10|15328.9||15329.9||15329.9||15328.9||10
1652894240000|2022-05-18 17:17:20|15329.5|15328.4|15329.9|15327.4|15329.9|15328.4|15328.9|15327.4|16
1652894250000|2022-05-18 17:17:30|15328.9|15326.9|15328.9|15327.4|15329.9|15327.4|15328.9|15326.9|1
1652894270000|2022-05-18 17:17:50|15329.9||15328.9||15329.9||15328.9||12
1652894290000|2022-05-18 17:18:10|||||||||23
1652894300000|2022-05-18 17:18:20|15327.5|15326|15326.5|15325|15327.5|15326|15326.5|15325|132
1652894310000|2022-05-18 17:18:30|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|52
1652894320000|2022-05-18 17:18:40|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|58
1652894330000|2022-05-18 17:18:50|15326.1|15323.6|15324.5|15323|15326.5|15324.4|15324.5|15323|14
1652894340000|2022-05-18 17:19:00|15325.5|15323.4|15325.5|15324|15325.5|15324|15324.5|15323|20
1652894350000|2022-05-18 17:19:10|15326.5|15324.6|15327.5|15325|15327.5|15325|15326.1|15324.6|7
1652894360000|2022-05-18 17:19:20|15327.1|15325.6|15328.9|15327.4|15329.3|15327.4|15327.1|15325.6|64
1652894370000|2022-05-18 17:19:30|15328.5|15326|15327.5|15325|15328.5|15326|15327.5|15325|11
1652894380000|2022-05-18 17:19:40|||||||||4
1652894390000|2022-05-18 17:19:50|15326.9|15325.4|15327.5|15326|15327.9|15326|15326.5|15325|6
1652894420000|2022-05-18 17:20:20|15326.5|15325|15326.5|15325|15327.5|15325|15326.5|15325|1
1652894430000|2022-05-18 17:20:30|15327.5|15325.6|15324.5|15323|15327.5|15326|15324.5|15323|4
1652894440000|2022-05-18 17:20:40|15325.5||15325.5||15325.5||15325.5||0
1652894450000|2022-05-18 17:20:50|15325.1|15323.6|15325.5|15324|15325.9|15324|15325.1|15323.4|1
1652894460000|2022-05-18 17:21:00|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|27
1652894470000|2022-05-18 17:21:10|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|1
1652894480000|2022-05-18 17:21:20|15328.9|15326.4|15327.5|15326|15328.9|15326.8|15327.5|15326|7
1652894490000|2022-05-18 17:21:30|15326.5|15325|15327.5|15326|15327.9|15326|15326.5|15325|5
1652894500000|2022-05-18 17:21:40|15328.5|15326.4|15327.5|15326|15328.9|15327.4|15327.1|15325|11
1652894510000|2022-05-18 17:21:50|15327.1|15324.6|15327.5|15326|15327.5|15326|15326.7|15324.6|16
1652894520000|2022-05-18 17:22:00|15328.9|15327.4|15330.9|15329.4|15330.9|15329.4|15327.9|15326.4|253
1652894530000|2022-05-18 17:22:10|15329.9|15328.4|15330.9|15328.4|15330.9|15329.4|15329.9|15328.4|69
1652894540000|2022-05-18 17:22:20|15329.9|15329.4|15330.9|15328.4|15330.9|15329.4|15329.9|15328|20
1652894550000|2022-05-18 17:22:30|15332.9|15329.4|15331.9|15330.4|15332.9|15331.4|15331.9|15329.4|294
1652894560000|2022-05-18 17:22:40|15332.3|15330.8|15330.9|15329.4|15332.9|15330.8|15330.9|15329.4|29
1652894570000|2022-05-18 17:22:50|15329.9|15328.4|15329.9|15328.4|15330.9|15328.4|15329.9|15328|2
1652894580000|2022-05-18 17:23:00|15330.9|15329.4|15330.9|15328.4|15330.9|15329.4|15329.9|15328|4
1652894590000|2022-05-18 17:23:10||15329.4||15329.4||15329.4||15329.4|0
1652894600000|2022-05-18 17:23:20|15330.5|15328.4|15329.9|15328.4|15330.9|15328.5|15329.9|15328|5
1652894620000|2022-05-18 17:23:40|15330.7|15329.2|15330.9|15329.4|15330.9|15329.4|15330.7|15328.4|4
1652894630000|2022-05-18 17:23:50|15329.9|15328.4|15329.9|15328.4|15329.9|15328.4|15329.9|15328.4|4
1652894640000|2022-05-18 17:24:00|15330.5|15328|15330.9|15329.4|15330.9|15329.4|15330.5|15328|3
1652894650000|2022-05-18 17:24:10|15329.9|15328.4|15330.9|15329.4|15330.9|15329.4|15329.9|15328.4|5
1652894680000|2022-05-18 17:24:40|||||||||11
1652894690000|2022-05-18 17:24:50|||||||||9
1652894700000|2022-05-18 17:25:00|15331.3|15328.8|15329.9|15328.4|15331.3|15329.4|15329.9|15328|4
1652894720000|2022-05-18 17:25:20|15330.9|15329.4|15329.9|15328.4|15330.9|15329.4|15329.9|15328|87
1652894730000|2022-05-18 17:25:30|||||||||7
1652894740000|2022-05-18 17:25:40|||||||||22
1652894760000|2022-05-18 17:26:00|15329.5|15327.4|15329.9|15328.4|15329.9|15328.4|15329.5|15327.4|13
1652894770000|2022-05-18 17:26:10|15328.9|15327.4|15328.9|15327.4|15329.9|15328.4|15328.9|15327.4|6
1652894780000|2022-05-18 17:26:20|15329.9|15327.8|15328.9|15327.4|15329.9|15327.8|15328.9|15327.4|0
1652894790000|2022-05-18 17:26:30|15327.5|15326|15326.5|15325|15327.9|15326|15326.5|15325|13
1652894800000|2022-05-18 17:26:40|15327.5||15327.5||15327.5||15327.5||11
1652894810000|2022-05-18 17:26:50|15326.9|15325.4|15326.5|15325|15327.5|15325.8|15326.5|15325|1
1652894820000|2022-05-18 17:27:00|15327.5|15326|15326.5|15325|15327.5|15326|15326.5|15324.6|27
1652894830000|2022-05-18 17:27:10|15327.3|15325.8|15326.5|15325|15327.5|15326|15326.5|15325|7
1652894840000|2022-05-18 17:27:20|15327.5|15326|15327.5|15325|15327.9|15326|15327.5|15325|5
1652894850000|2022-05-18 17:27:30|15326.9|15325.4|15326.5|15325|15326.9|15325.4|15326.5|15325|0
1652894860000|2022-05-18 17:27:40|15327.5|15326|15326.5|15325|15327.5|15326|15326.5|15324.6|17
1652894880000|2022-05-18 17:28:00|15326.1|15324|15326.5|15325|15326.5|15325|15326.1|15324|1
1652894900000|2022-05-18 17:28:20|15326.9|15324.4|15325.9|15324.4|15326.9|15325|15325.9|15324|34
1652894910000|2022-05-18 17:28:30|15325.5|15324|15326.5|15325|15326.9|15325|15325.5|15324|1
1652894930000|2022-05-18 17:28:50|||||||||12
1652894970000|2022-05-18 17:29:30|15327.3|15325.8|15326.5|15325|15327.3|15325.8|15326.5|15325|20
1652894990000|2022-05-18 17:29:50|||||||||2
1652895000000|2022-05-18 17:30:00|15327.5|15324|15328.5|15326|15328.5|15326.6|15327.5|15324|31
1652895010000|2022-05-18 17:30:10|15327.9|15326.4|15327.5|15326|15328.5|15326.4|15327.5|15326|2
1652895020000|2022-05-18 17:30:20|15328.5|15327|15328.5|15327|15328.5|15327|15328.5|15327|4
1652895030000|2022-05-18 17:30:30|15329.5||15328.5||15329.5||15328.5||1
1652895040000|2022-05-18 17:30:40|15329.9|15327.4|15329.5|15327|15329.9|15327.4|15329.5|15327|2
1652895050000|2022-05-18 17:30:50|15328.5||15328.5||15328.5||15328.5||0
1652895060000|2022-05-18 17:31:00|15328.9|15326.4|15328.5|15327|15328.9|15327|15328.5|15326.4|0
1652895070000|2022-05-18 17:31:10|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|23
1652895080000|2022-05-18 17:31:20|15326.7|15325.2|15326.9|15324.4|15326.9|15325.2|15325.5|15324|17
1652895090000|2022-05-18 17:31:30|15326.5|15324|15326.5|15325|15326.5|15325|15325.5|15324|1
1652895130000|2022-05-18 17:32:10|||||||||1
1652895140000|2022-05-18 17:32:20|||||||||3
1652895150000|2022-05-18 17:32:30|||||||||11
1652895160000|2022-05-18 17:32:40|||||||||5
1652895190000|2022-05-18 17:33:10|15327.5|15326|15326.5|15325|15327.9|15326|15326.5|15325|1
1652895200000|2022-05-18 17:33:20|15327.5|15326|15327.5|15326|15327.5|15326|15326.5|15324.6|106
1652895210000|2022-05-18 17:33:30|15326.5|15325|15325.5|15324|15326.5|15325|15325.5|15324|54
1652895220000|2022-05-18 17:33:40|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|1
1652895230000|2022-05-18 17:33:50|||||||||3
1652895240000|2022-05-18 17:34:00|15323.5|15322|15323.5|15322|15324.9|15322.4|15323.5|15322|53
1652895250000|2022-05-18 17:34:10|15324.5|15321|15322.5|15321|15324.5|15322|15322.5|15321|76
1652895260000|2022-05-18 17:34:20|15323.5||15323.5||15323.5||15322.5||2
1652895270000|2022-05-18 17:34:30|15322.9|15321.4|15322.5|15321|15323.4|15321.4|15322.5|15320.9|0
1652895290000|2022-05-18 17:34:50|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|26
1652895300000|2022-05-18 17:35:00|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|4
1652895320000|2022-05-18 17:35:20|||||||||2
1652895330000|2022-05-18 17:35:30|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|3
1652895340000|2022-05-18 17:35:40|15324.5|15322.4|15323.5|15322|15324.5|15322.4|15323.5|15321.6|2
1652895350000|2022-05-18 17:35:50|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|15
1652895370000|2022-05-18 17:36:10|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|4
1652895390000|2022-05-18 17:36:30||15322||15322||15322||15322|0
1652895400000|2022-05-18 17:36:40|15323.9|15322.4|15323.5|15322|15323.9|15322.4|15323.5|15322|1
1652895420000|2022-05-18 17:37:00|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|4
1652895430000|2022-05-18 17:37:10|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|2
1652895450000|2022-05-18 17:37:30|||||||||2
1652895460000|2022-05-18 17:37:40|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|2
1652895470000|2022-05-18 17:37:50|||||||||1
1652895490000|2022-05-18 17:38:10|||||||||1
1652895500000|2022-05-18 17:38:20|15324.1|15321.6|15324.5|15323|15324.5|15323|15323.5|15321.6|25
1652895510000|2022-05-18 17:38:30|||||||||1
1652895530000|2022-05-18 17:38:50|15323.9|15322|15323.5|15322|15323.9|15322.4|15323.5|15322|17
1652895540000|2022-05-18 17:39:00|15324.5|15323|15324.5|15323|15324.5|15323|15323.5|15321.6|16
1652895550000|2022-05-18 17:39:10|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|1
1652895560000|2022-05-18 17:39:20|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|15
1652895580000|2022-05-18 17:39:40|15322.7|15321.2|15322.5|15321|15323.5|15322|15322.5|15321|27
1652895590000|2022-05-18 17:39:50|||||||||29
1652895600000|2022-05-18 17:40:00|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|10
1652895620000|2022-05-18 17:40:20|15324.9|15322|15323.5|15322|15324.9|15323|15323.5|15322|16
1652895630000|2022-05-18 17:40:30|15324.3|15322.8|15324.5|15323|15324.5|15323|15324.3|15322.8|3
1652895650000|2022-05-18 17:40:50|||||||||1
1652895670000|2022-05-18 17:41:10|||||||||2
1652895690000|2022-05-18 17:41:30|||||||||2
1652895700000|2022-05-18 17:41:40|15323.7|15322.2|15324.5|15323|15324.5|15323|15323.5|15322|5
1652895710000|2022-05-18 17:41:50|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|4
1652895740000|2022-05-18 17:42:20|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|9
1652895750000|2022-05-18 17:42:30|||||||||2
1652895760000|2022-05-18 17:42:40|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15323|17
1652895780000|2022-05-18 17:43:00|15324.9|15323|15325.5|15324|15325.5|15324|15324.8|15323|1
1652895790000|2022-05-18 17:43:10|||||||||1
1652895800000|2022-05-18 17:43:20|||||||||2
1652895810000|2022-05-18 17:43:30|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|8
1652895820000|2022-05-18 17:43:40|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|5
1652895840000|2022-05-18 17:44:00|15328.5|15327|15329.5|15328|15329.5|15328|15328.5|15327|4
1652895860000|2022-05-18 17:44:20|15330.5|15329|15330.5|15329|15330.5|15329|15329.5|15328|18
1652895870000|2022-05-18 17:44:30|15329.5|15328|15330.5|15328|15330.5|15328|15329.5|15328|5
1652895880000|2022-05-18 17:44:40||15329||15329||15329||15329|0
1652895930000|2022-05-18 17:45:30|15329.5|15328|15330.5|15329|15330.5|15329|15329.5|15328|37
1652895940000|2022-05-18 17:45:40|||||||||2
1652895950000|2022-05-18 17:45:50|||||||||4
1652895960000|2022-05-18 17:46:00|15329.9|15328.4|15329.5|15328|15329.9|15328.4|15329.5|15328|7
1652895970000|2022-05-18 17:46:10|15330.5|15328.6|15329.5|15328|15330.9|15329|15329.5|15328|17
1652895980000|2022-05-18 17:46:20|15328.5|15327|15328.5|15327|15329.5|15327.4|15328.5|15327|15
1652895990000|2022-05-18 17:46:30|15329.1|15326.6|15328.5|15327|15329.1|15327.4|15328.5|15326.6|0
1652896000000|2022-05-18 17:46:40|15329.3|15327.8|15330.5|15329|15330.5|15329|15329.3|15327.8|10
1652896010000|2022-05-18 17:46:50|||||||||7
1652896020000|2022-05-18 17:47:00|15330.8|15329.3|15331.5|15330|15331.5|15330|15330.8|15329.3|12
1652896040000|2022-05-18 17:47:20|15330.5|15329|15330.5|15329|15331.5|15329.4|15330.5|15329|23
1652896050000|2022-05-18 17:47:30|15330.8|15329.3|15330.5|15329|15331.5|15330|15330.5|15329|3
1652896060000|2022-05-18 17:47:40|15331.1|15328.6|15330.5|15329|15331.1|15329|15330.5|15328.6|3
1652896070000|2022-05-18 17:47:50|15330.9|15329.4|15331.3|15329.8|15332.3|15330.8|15330.9|15329.4|4
1652896080000|2022-05-18 17:48:00|15330.3|15328.8|15330.1|15327.6|15330.9|15329.4|15329.5|15327.6|9
1652896090000|2022-05-18 17:48:10|15330.5|15328|15330.5|15329|15330.5|15329|15330.1|15328|2
1652896110000|2022-05-18 17:48:30|15329.5|15328|15329.5|15327|15329.5|15328|15329.5|15327|15
1652896120000|2022-05-18 17:48:40||15328||15328||15328||15328|0
1652896140000|2022-05-18 17:49:00|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|7
1652896150000|2022-05-18 17:49:10|15331.5|15330|15330.5|15329|15331.5|15330|15330.5|15329|7
1652896170000|2022-05-18 17:49:30|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|20
1652896180000|2022-05-18 17:49:40|||||||||1
1652896190000|2022-05-18 17:49:50|||||||||2
1652896200000|2022-05-18 17:50:00|15332.5|15331|15331.5|15330|15332.5|15331|15331.5|15330|5
1652896220000|2022-05-18 17:50:20|||||||||1
1652896230000|2022-05-18 17:50:30|||||||||2
1652896240000|2022-05-18 17:50:40|15332.3|15330.8|15331.5|15330|15332.5|15331|15331.5|15330|22
1652896250000|2022-05-18 17:50:50|15332.5|15331|15332.5|15331|15332.5|15331|15332.1|15330.6|141
1652896260000|2022-05-18 17:51:00|15332.3|15330.8|15332.5|15331|15332.5|15331|15331.5|15330|23
1652896270000|2022-05-18 17:51:10|15332.8|15331.3|15333.5|15331|15333.5|15332|15332.8|15331|7
1652896280000|2022-05-18 17:51:20|15332.8|15331.3|15333.5|15332|15333.5|15332|15332.8|15331.3|1
1652896290000|2022-05-18 17:51:30|15332.9|15331|15332.5|15331|15332.9|15331.4|15332.5|15331|12
1652896300000|2022-05-18 17:51:40|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|6
1652896310000|2022-05-18 17:51:50|15333.5||15332.5||15333.5||15332.5||3
1652896330000|2022-05-18 17:52:10|15333.5|15332|15333.5|15332|15333.5|15332|15333.5|15332|36
1652896340000|2022-05-18 17:52:20|15334.5|15333|15334.5|15333|15334.5|15333|15334.1|15332|10
1652896350000|2022-05-18 17:52:30|15335.5|15334|15336.5|15335|15336.9|15335|15335.5|15334|232
1652896360000|2022-05-18 17:52:40|15337.5|15334|15337.9|15336.4|15337.9|15336.4|15337.5|15334|60
1652896370000|2022-05-18 17:52:50|15338.7|15337.2|15338.3|15336.8|15338.7|15337.2|15338.3|15336.8|1
1652896380000|2022-05-18 17:53:00|15339.3|15337.2|15339.3|15337.8|15339.3|15337.8|15338.3|15336.8|127
1652896390000|2022-05-18 17:53:10|15342.3|15340.8|15341.3|15339.8|15342.3|15340.8|15341.3|15339.8|315
1652896400000|2022-05-18 17:53:20|15340.3|15338.8|15340.3|15338.8|15342.3|15340.8|15340.3|15338.8|189
1652896410000|2022-05-18 17:53:30|15341.3|15339.8|15339.3|15337.8|15341.3|15339.8|15339.3|15337.8|310
1652896420000|2022-05-18 17:53:40|15340.3|15338.8|15340.3|15338.8|15340.3|15338.8|15340.3|15338.8|6
1652896430000|2022-05-18 17:53:50|15341.3|15339.8|15340.3|15338.8|15341.3|15339.8|15340.3|15338.4|159
1652896440000|2022-05-18 17:54:00|15339.3|15337.8|15340.3|15338.8|15340.3|15338.8|15339.3|15337.8|16
1652896450000|2022-05-18 17:54:10|15339.9|15338.4|15339.3|15337.8|15340.3|15338.4|15338.3|15336.8|11
1652896460000|2022-05-18 17:54:20|15338.3|15336.8|15339.3|15337.8|15339.3|15337.8|15338.3|15336.8|16
1652896470000|2022-05-18 17:54:30|15338.9|15336.8|15338.3|15336.8|15338.9|15336.8|15338.3|15336.4|4
1652896480000|2022-05-18 17:54:40|||||||||6
1652896490000|2022-05-18 17:54:50|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15
1652896500000|2022-05-18 17:55:00|15337.7|15336.2|15338.3|15336.8|15338.3|15336.8|15337.3|15335.8|15
1652896510000|2022-05-18 17:55:10|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|15338.3|15336.8|24
1652896520000|2022-05-18 17:55:20|15338.3|15336.8|15338.3|15336.8|15338.3|15336.8|15338.3|15336.8|6
1652896530000|2022-05-18 17:55:30|15339.3|15337.2|15338.3|15336.8|15339.3|15337.2|15338.3|15336.8|8
1652896540000|2022-05-18 17:55:40|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|7
1652896550000|2022-05-18 17:55:50|15340.3|15338.8|15340.3|15338.8|15340.3|15338.8|15340.3|15338.8|33
1652896560000|2022-05-18 17:56:00|15339.9|15338.4|15339.3|15337.8|15339.9|15338.4|15339.3|15337.8|30
1652896570000|2022-05-18 17:56:10|15340.3|15338.8|15340.3|15338.8|15341.3|15339.8|15340.3|15338.8|126
1652896580000|2022-05-18 17:56:20|||||||||9
1652896590000|2022-05-18 17:56:30|15339.3|15337.8|15340.3|15338.8|15340.3|15338.8|15339.3|15337.8|3
1652896600000|2022-05-18 17:56:40|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|8
1652896610000|2022-05-18 17:56:50|15338.3|15336.8|15339.3|15337.8|15339.7|15338.2|15338.3|15336.8|10
1652896620000|2022-05-18 17:57:00|15340.3|15338.8|15340.3|15338.8|15340.3|15338.8|15340.3|15338.8|12
1652896640000|2022-05-18 17:57:20|||||||||4
1652896650000|2022-05-18 17:57:30|||||||||9
1652896660000|2022-05-18 17:57:40|15340.1|15338.6|15338.3|15336.8|15340.1|15338.6|15338.3|15336.8|9
1652896670000|2022-05-18 17:57:50|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|9
1652896680000|2022-05-18 17:58:00|15338.3|15336.8|15339.3|15337.8|15339.3|15337.8|15338.3|15336.8|9
1652896690000|2022-05-18 17:58:10|15338.7|15337.2|15339.3|15337.8|15339.3|15337.8|15338.7|15336.8|17
1652896700000|2022-05-18 17:58:20|||||||||6
1652896710000|2022-05-18 17:58:30|||||||||1
1652896720000|2022-05-18 17:58:40|15339.7|15337.2|15338.3|15336.8|15339.7|15337.2|15338.3|15336.8|8
1652896740000|2022-05-18 17:59:00|15339.3|15337.8|15338.3|15336.8|15339.3|15337.8|15338.3|15336.8|9
1652896750000|2022-05-18 17:59:10|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|3
1652896760000|2022-05-18 17:59:20|||||||||1
1652896770000|2022-05-18 17:59:30|15339.7|15338.2|15340.3|15337.8|15340.3|15338.2|15339.7|15337.8|13
1652896780000|2022-05-18 17:59:40|15339.3|15337.4|15340.3|15337.8|15340.3|15337.8|15339.3|15337.4|0
1652896790000|2022-05-18 17:59:50|15339.3||15339.3||15339.3||15339.3||0
1652896820000|2022-05-18 18:00:20|15338.3|15336.8|15337.3|15335.8|15338.3|15336.8|15336.3|15334.8|194
1652896830000|2022-05-18 18:00:30|15336.3|15334.8|15336.3|15334.8|15337.3|15335.2|15336.3|15334.4|6
1652896840000|2022-05-18 18:00:40|15336.9|15334.4|15336.3|15334.8|15337.3|15335.2|15336.3|15334.4|15
1652896850000|2022-05-18 18:00:50|||||||||3
1652896860000|2022-05-18 18:01:00|15337.3|15335.8|15337.3|15335.8|15337.7|15335.8|15336.9|15334.8|40
1652896870000|2022-05-18 18:01:10|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|2
1652896880000|2022-05-18 18:01:20|15336.5|15335|15337.3|15335.8|15337.3|15335.8|15336.5|15335|22
1652896890000|2022-05-18 18:01:30|15338.3|15336.8|15338.3|15335.8|15338.3|15336.8|15337.3|15335.4|14
1652896900000|2022-05-18 18:01:40|15337.3|15335.4|15338.3|15335.8|15338.3|15335.8|15337.3|15335.4|2
1652896910000|2022-05-18 18:01:50|15337.7|15336.2|15337.3|15335.8|15337.9|15336.2|15337.3|15335.4|1
1652896920000|2022-05-18 18:02:00|||||||||21
1652896930000|2022-05-18 18:02:10|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|4
1652896940000|2022-05-18 18:02:20|15336.9|15334.4|15337.3|15335.8|15337.3|15335.8|15336.9|15334.4|7
1652896950000|2022-05-18 18:02:30|15338.3|15336.8|15338.3|15336.8|15338.3|15336.8|15337.9|15335.8|32
1652896960000|2022-05-18 18:02:40|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|15339.3|15337.8|16
1652896980000|2022-05-18 18:03:00|15338.3|15336.8|15339.3|15337.8|15339.3|15337.8|15338.3|15336.8|20
1652896990000|2022-05-18 18:03:10|15338.9|15336.4|15338.7|15337.2|15339.3|15337.8|15338.7|15336.4|17
1652897000000|2022-05-18 18:03:20|15339.3|15336.8|15338.3|15336.8|15339.3|15336.9|15338.3|15336.4|0
1652897040000|2022-05-18 18:04:00|15337.3|15334.8|15337.3|15335.8|15337.3|15335.8|15336.9|15334.8|33
1652897050000|2022-05-18 18:04:10|||||||||6
1652897060000|2022-05-18 18:04:20|15336.3|15334.8|15337.3|15335.8|15337.3|15335.8|15336.3|15334.8|3
1652897070000|2022-05-18 18:04:30|15336.3|15334.8|15336.3|15334.8|15337.3|15335.8|15336.3|15334.8|14
1652897080000|2022-05-18 18:04:40|15335.7|15333.8|15335.3|15333.8|15335.7|15334.2|15335.3|15333.8|5
1652897090000|2022-05-18 18:04:50|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|1
1652897100000|2022-05-18 18:05:00|15337.3|15335.2|15336.3|15334.8|15337.3|15335.2|15335.9|15333.8|10
1652897110000|2022-05-18 18:05:10|15337.3|15335.8|15336.3|15334.8|15337.3|15335.8|15336.3|15334.4|11
1652897120000|2022-05-18 18:05:20|15336.9|15334.4|15337.3|15335.8|15337.3|15335.8|15336.9|15334.4|17
1652897130000|2022-05-18 18:05:30|15336.3|15334.8|15338.3|15336.8|15338.3|15336.8|15336.3|15334.8|21
1652897140000|2022-05-18 18:05:40||15335.8||15335.8||15335.8||15335.8|0
1652897150000|2022-05-18 18:05:50|15337.7|15336.8|15337.3|15335.8|15337.7|15336.8|15337.3|15335.8|0
1652897160000|2022-05-18 18:06:00|15338.1|15336.6|15338.3|15336.8|15338.3|15336.8|15338.1|15336.6|45
1652897170000|2022-05-18 18:06:10|15338.1|15336.6|15336.3|15334.8|15338.1|15336.6|15336.3|15334.8|112
1652897180000|2022-05-18 18:06:20|15337.3|15335.2|15335.3|15333.8|15337.3|15335.2|15335.3|15333.8|7
1652897190000|2022-05-18 18:06:30||15332.8||15333.8||15333.8||15332.8|13
1652897200000|2022-05-18 18:06:40|15336.1|15334.6|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|6
1652897220000|2022-05-18 18:07:00|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|6
1652897230000|2022-05-18 18:07:10|15337.7|15334.8|15337.3|15335.8|15337.7|15335.8|15337.3|15334.8|0
1652897250000|2022-05-18 18:07:30|15337.7|15334.8|15337.3|15335.8|15337.7|15335.8|15337.3|15334.8|8
1652897280000|2022-05-18 18:08:00|15338.3||15337.3||15338.3||15337.3||14
1652897290000|2022-05-18 18:08:10|15337.9|15335.4|15338.3|15335.8|15338.3|15335.8|15337.9|15335.4|11
1652897300000|2022-05-18 18:08:20|15337.9|15335.4|15337.3|15335.8|15338.3|15336.2|15337.3|15335.4|2
1652897320000|2022-05-18 18:08:40|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|13
1652897330000|2022-05-18 18:08:50|15335.7|15334.2|15334.3|15332.8|15335.7|15334.2|15334.3|15332.8|11
1652897340000|2022-05-18 18:09:00|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|23
1652897350000|2022-05-18 18:09:10|15332.9|15331.4|15333.3|15331.8|15333.3|15331.8|15332.9|15331.4|56
1652897360000|2022-05-18 18:09:20|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|5
1652897370000|2022-05-18 18:09:30|15333.9|15331.8|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|13
1652897380000|2022-05-18 18:09:40|15333.5|15331.8|15333.3|15331.8|15333.5|15332.8|15333.3|15331.8|1
1652897390000|2022-05-18 18:09:50|15332.9|15330.8|15334.7|15332.2|15334.7|15332.8|15332.9|15330.8|14
1652897400000|2022-05-18 18:10:00|15334.3|15331.8|15334.3|15331.8|15334.3|15332.8|15333.3|15331.8|11
1652897410000|2022-05-18 18:10:10|15333.3|15330.8|15333.3|15331.8|15333.3|15331.8|15333.3|15330.8|2
1652897420000|2022-05-18 18:10:20|15334.1|15330.8|15333.3|15331.8|15334.1|15332.6|15332.3|15330.8|50
1652897430000|2022-05-18 18:10:30|15334.3|15332.2|15333.9|15331.4|15334.3|15332.2|15333.3|15331.4|7
1652897440000|2022-05-18 18:10:40|15334.3|15332.8|15333.3|15331.8|15334.3|15332.8|15333.3|15331.8|31
1652897460000|2022-05-18 18:11:00|||||||||8
1652897470000|2022-05-18 18:11:10|15334.3||15334.3||15334.3||15334.3||5
1652897480000|2022-05-18 18:11:20|15333.7|15332.2|15333.3|15331.8|15333.7|15332.2|15333.3|15331.8|0
1652897490000|2022-05-18 18:11:30|15334.3|15331.4|15333.3|15331.8|15334.3|15331.8|15333.3|15331.4|16
1652897500000|2022-05-18 18:11:40|15333.7|15332.2|15334.3|15332.8|15334.7|15332.8|15333.7|15331.8|7
1652897520000|2022-05-18 18:12:00|15335.3|15333.8|15335.3|15332.8|15335.3|15333.8|15334.3|15332.8|17
1652897530000|2022-05-18 18:12:10|15334.9|15333.4|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|0
1652897540000|2022-05-18 18:12:20|15334.7|15333.2|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|3
1652897600000|2022-05-18 18:13:20|||||||||1
1652897610000|2022-05-18 18:13:30|||||||||26
1652897620000|2022-05-18 18:13:40||15331.8||15332.8||15332.8||15331.8|7
1652897640000|2022-05-18 18:14:00|15334.9|15331.8|15335.3|15333.8|15335.3|15333.8|15334.9|15331.8|14
1652897650000|2022-05-18 18:14:10|||||||||6
1652897660000|2022-05-18 18:14:20|||||||||50
1652897680000|2022-05-18 18:14:40|15336.3|15334.4|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|19
1652897700000|2022-05-18 18:15:00|||||||||10
1652897710000|2022-05-18 18:15:10|15335.1|15333.6|15336.3|15333.8|15336.3|15334.2|15334.9|15332.8|36
1652897720000|2022-05-18 18:15:20|15335.3|15333.4|15336.3|15334.8|15336.3|15334.8|15335.3|15333.4|6
1652897730000|2022-05-18 18:15:30|15335.5|15334|15336.3|15334.8|15336.3|15334.8|15335.5|15334|13
1652897740000|2022-05-18 18:15:40|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|10
1652897750000|2022-05-18 18:15:50|15338.3||15337.3||15338.3||15337.3||2
1652897760000|2022-05-18 18:16:00|15336.9|15335.4|15336.3|15334.8|15336.9|15335.4|15336.3|15334.8|11
1652897780000|2022-05-18 18:16:20|15335.5|15334|15335.3|15333.8|15335.5|15334|15335.3|15333.8|9
1652897790000|2022-05-18 18:16:30|15334.3|15332.8|15334.3|15332.8|15335.3|15333.2|15334.3|15332.4|6
1652897810000|2022-05-18 18:16:50|15333.3|15331.8|15333.3|15331.8|15334.3|15332.4|15333.3|15331.8|38
1652897840000|2022-05-18 18:17:20|15334.3|15332.4|15334.3|15332.8|15334.7|15332.8|15333.3|15331.8|6
1652897850000|2022-05-18 18:17:30||15331.8||15331.8||15331.8||15331.8|2
1652897860000|2022-05-18 18:17:40||15332.8||15331.8||15332.8||15331.8|0
1652897880000|2022-05-18 18:18:00|15333.7|15332.2|15333.3|15331.8|15334.3|15332.8|15333.3|15331.8|3
1652897890000|2022-05-18 18:18:10|15332.3|15330.8|15332.3|15330.8|15333.3|15331.8|15332.3|15330.4|5
1652897900000|2022-05-18 18:18:20|||||||||2
1652897910000|2022-05-18 18:18:30|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|67
1652897930000|2022-05-18 18:18:50|15334.3|15332.8|15333.3|15331.8|15334.3|15332.8|15333.3|15331.8|13
1652897940000|2022-05-18 18:19:00|15334.3|15332.8|15334.3|15331.8|15334.3|15332.8|15333.3|15331.8|9
1652897950000|2022-05-18 18:19:10|15333.9|15332.4|15334.3|15332.8|15334.3|15332.8|15333.9|15332.4|3
1652897960000|2022-05-18 18:19:20|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|5
1652897970000|2022-05-18 18:19:30|15334.3|15332.8|15335.3|15332.8|15335.3|15333.2|15334.3|15332.4|2
1652897980000|2022-05-18 18:19:40|15334.5|15333|15334.3|15332.8|15334.5|15333|15334.3|15332.8|1
1652897990000|2022-05-18 18:19:50|15333.9|15332.4|15334.3|15332.8|15334.3|15332.8|15333.9|15332.4|7
1652898000000|2022-05-18 18:20:00|15335.3|15333.6|15334.3|15332.8|15335.3|15333.6|15334.3|15332.8|4
1652898010000|2022-05-18 18:20:10|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|6
1652898020000|2022-05-18 18:20:20|15334.3|15332.6|15334.3|15332.8|15334.3|15332.8|15333.3|15332.6|3
1652898040000|2022-05-18 18:20:40|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15332.8|9
1652898060000|2022-05-18 18:21:00|15336.3|15334.4|15336.3|15334.8|15336.3|15334.8|15335.9|15334.4|9
1652898070000|2022-05-18 18:21:10|||||||||1
1652898100000|2022-05-18 18:21:40|15336.7|15333.8|15336.3|15334.8|15336.7|15334.8|15336.3|15333.8|7
1652898110000|2022-05-18 18:21:50|15335.9|15333.8|15335.3|15332.8|15336.3|15334.4|15335.3|15332.8|2
1652898120000|2022-05-18 18:22:00|15334.7|15333.2|15334.3|15332.8|15335.3|15333.4|15334.3|15332.8|5
1652898130000|2022-05-18 18:22:10|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|2
1652898150000|2022-05-18 18:22:30|15335.7|15333.2|15333.3|15331.8|15335.7|15333.8|15333.3|15331.8|13
1652898160000|2022-05-18 18:22:40|15333.9|15331.4|15334.3|15331.8|15334.3|15332.8|15333.3|15331.4|0
1652898170000|2022-05-18 18:22:50||15332.8||15332.8||15332.8||15332.8|1
1652898200000|2022-05-18 18:23:20|15333.9|15332.4|15333.3|15331.8|15334.3|15332.8|15333.3|15331.8|11
1652898210000|2022-05-18 18:23:30|15333.5|15332|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|6
1652898230000|2022-05-18 18:23:50||15331.8||15332.8||15332.8||15331.8|1
1652898240000|2022-05-18 18:24:00|15333.8|15331.8|15334.3|15332.8|15334.3|15332.8|15333.8|15331.8|1
1652898260000|2022-05-18 18:24:20|15333.5|15332|15333.3|15331.8|15333.5|15332|15333.3|15331.8|1
1652898270000|2022-05-18 18:24:30|15334.3|15332.2|15333.3|15331.8|15334.3|15332.2|15333.3|15331.8|5
1652898280000|2022-05-18 18:24:40|||||||||2
1652898290000|2022-05-18 18:24:50|15333.7|15332.2|15333.3|15331.8|15333.7|15332.2|15333.3|15331.8|3
1652898310000|2022-05-18 18:25:10|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|7
1652898330000|2022-05-18 18:25:30|||||||||1
1652898340000|2022-05-18 18:25:40|15333.3|15331.8|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|22
1652898350000|2022-05-18 18:25:50|||||||||1
1652898360000|2022-05-18 18:26:00|||||||||5
1652898370000|2022-05-18 18:26:10|15333.3||15332.3||15333.3||15332.3||8
1652898380000|2022-05-18 18:26:20|15332.7|15331.2|15332.3|15330.8|15333.3|15331.2|15332.3|15330.8|0
1652898400000|2022-05-18 18:26:40|15333.3|15331.8|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|6
1652898410000|2022-05-18 18:26:50|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|2
1652898420000|2022-05-18 18:27:00|15332.9|15330.4|15332.3|15330.8|15333.3|15331.2|15332.3|15330.4|4
1652898430000|2022-05-18 18:27:10|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15330.8|2
1652898460000|2022-05-18 18:27:40|15332.7|15330.8|15332.3|15330.8|15332.7|15331.2|15332.3|15330.8|0
1652898490000|2022-05-18 18:28:10|15331.9|15329.4|15331.3|15329.8|15331.9|15329.8|15331.3|15329.4|2
1652898520000|2022-05-18 18:28:40|15332.3|15330.8|15332.3|15330.8|15332.7|15330.8|15332.3|15329.8|15
1652898540000|2022-05-18 18:29:00|15333.3|15331.8|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|4
1652898550000|2022-05-18 18:29:10|15332.7|15331.2|15333.3|15330.8|15333.3|15331.2|15332.3|15330.8|0
1652898560000|2022-05-18 18:29:20|15332.7|15331.2|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|1
1652898570000|2022-05-18 18:29:30|||||||||10
1652898600000|2022-05-18 18:30:00|||||||||3
1652898610000|2022-05-18 18:30:10|15333.3|15330|15332.3|15330.8|15333.3|15330.8|15331.5|15329.4|14
1652898630000|2022-05-18 18:30:30|15333.3|15331.4|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|14
1652898640000|2022-05-18 18:30:40|15332.9|15330.4|15332.3|15330.8|15333.3|15331.8|15332.3|15330.4|2
1652898660000|2022-05-18 18:31:00|15334.3|15331.8|15335.3|15333.8|15336.3|15333.8|15333.8|15331.8|46
1652898670000|2022-05-18 18:31:10|15336.3|15334.8|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|8
1652898680000|2022-05-18 18:31:20|15336.3|15334.8|15336.3|15334.8|15336.7|15334.8|15336.3|15333.8|20
1652898690000|2022-05-18 18:31:30|15337.3|15335.8|15336.3|15334.8|15337.3|15335.8|15336.3|15334.8|3
1652898700000|2022-05-18 18:31:40|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|3
1652898710000|2022-05-18 18:31:50|15334.3|15332.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|3
1652898720000|2022-05-18 18:32:00|15334.7|15332.2|15334.3|15331.8|15334.7|15332.2|15334.3|15331.8|0
1652898730000|2022-05-18 18:32:10|15333.9|15332.4|15333.3|15331.8|15334.4|15332.8|15333.3|15331.8|8
1652898740000|2022-05-18 18:32:20|15333.9|15331.4|15334.3|15331.8|15334.7|15332.8|15333.9|15331.4|8
1652898750000|2022-05-18 18:32:30|15333.3|15330.8|15333.3|15331.8|15333.7|15331.8|15333.3|15330.8|3
1652898760000|2022-05-18 18:32:40|15333.7|15332.2|15333.3|15331.8|15334.3|15332.2|15333.3|15331.8|0
1652898770000|2022-05-18 18:32:50|15334.3|15332.2|15333.3|15331.8|15334.3|15332.2|15333.3|15331.8|0
1652898780000|2022-05-18 18:33:00|15334.3||15334.3||15334.3||15334.3||5
1652898790000|2022-05-18 18:33:10|15333.9|15332.4|15334.3|15332.8|15334.3|15332.8|15333.9|15332.4|1
1652898800000|2022-05-18 18:33:20|||||||||1
1652898820000|2022-05-18 18:33:40|15334.7|15333.2|15334.3|15332.8|15335.3|15333.2|15334.3|15332.4|12
1652898830000|2022-05-18 18:33:50|15335.3|15333.2|15334.3|15332.8|15335.3|15333.2|15334.3|15332.8|5
1652898840000|2022-05-18 18:34:00|15335.3|15333.2|15335.3|15332.8|15335.3|15333.2|15334.3|15332.8|3
1652898850000|2022-05-18 18:34:10|15334.9|15333.4|15336.3|15334.8|15336.3|15334.8|15334.9|15332.8|13
1652898860000|2022-05-18 18:34:20|15337.3|15335.4|15337.3|15335.8|15337.3|15335.8|15336.9|15335.4|4
1652898870000|2022-05-18 18:34:30|||||||||5
1652898890000|2022-05-18 18:34:50|15338.3||15337.3||15338.3||15337.3||1
1652898910000|2022-05-18 18:35:10|||||||||41
1652898920000|2022-05-18 18:35:20|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|6
1652898930000|2022-05-18 18:35:30|15336.7|15334.2|15336.3|15333.8|15336.7|15334.8|15336.3|15333.8|12
1652898940000|2022-05-18 18:35:40|15335.7|15334.2|15335.3|15332.8|15335.7|15334.2|15334.3|15332.8|1
1652898950000|2022-05-18 18:35:50||15333.8||15333.8||15333.8||15333.8|0
1652898960000|2022-05-18 18:36:00|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|5
1652898970000|2022-05-18 18:36:10|15335.3|15333.2|15334.9|15332.4|15335.3|15333.2|15334.3|15332.4|1
1652898980000|2022-05-18 18:36:20|15335.3|15332.8|15334.3|15331.8|15335.3|15333.8|15333.3|15331.8|6
1652898990000|2022-05-18 18:36:30|15333.9|15332.4|15334.3|15332.8|15335.3|15332.8|15333.9|15332.4|1
1652899000000|2022-05-18 18:36:40|15335.3|15332.4|15335.3|15333.8|15335.3|15333.8|15334.3|15332.4|1
1652899010000|2022-05-18 18:36:50|15334.3|15332.8|15335.3|15332.8|15335.3|15332.8|15334.3|15332.8|0
1652899020000|2022-05-18 18:37:00|15334.9|15333.8|15335.3|15333.8|15335.3|15333.8|15334.9|15332.8|6
1652899030000|2022-05-18 18:37:10||15332.8||15332.8||15332.8||15332.8|0
1652899040000|2022-05-18 18:37:20|15334.3||15334.3||15334.3||15334.3||1
1652899050000|2022-05-18 18:37:30|15335.3||15335.3||15335.3||15335.3||6
1652899060000|2022-05-18 18:37:40|15334.9|15332.4|15334.3|15332.8|15334.9|15332.8|15334.3|15332.4|0
1652899070000|2022-05-18 18:37:50|15335.3|15333.8|15335.3|15332.8|15335.3|15333.8|15335.3|15332.8|2
1652899080000|2022-05-18 18:38:00|15334.9|15333.4|15332.3|15330.8|15335.3|15333.8|15332.3|15330.8|27
1652899100000|2022-05-18 18:38:20|15331.3|15329.8|15331.3|15328.8|15331.3|15329.8|15330.3|15328.8|6
1652899110000|2022-05-18 18:38:30|15330.7|15329.2|15330.3|15328.8|15330.7|15329.2|15330.3|15328.8|0
1652899120000|2022-05-18 18:38:40|15331.3||15330.3||15331.3||15330.3||0
1652899130000|2022-05-18 18:38:50|15331.3||15330.3||15331.3||15330.3||5
1652899140000|2022-05-18 18:39:00|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|16
1652899160000|2022-05-18 18:39:20|15331.9|15329.4|15331.9|15329.4|15331.9|15329.4|15331.9|15329.4|3
1652899170000|2022-05-18 18:39:30|15332.3|15329.8|15333.1|15331.6|15333.3|15331.8|15331.9|15329.8|9
1652899180000|2022-05-18 18:39:40|15332.3|15330.8|15333.3|15330.8|15333.3|15331.8|15332.3|15330.8|6
1652899190000|2022-05-18 18:39:50|15332.3||15332.3||15332.3||15332.3||0
1652899200000|2022-05-18 18:40:00|15333.3||15332.3||15333.3||15332.3||1
1652899210000|2022-05-18 18:40:10|15331.3|15329.8|15331.3|15329.8|15332.3|15330.2|15331.3|15329.8|6
1652899220000|2022-05-18 18:40:20|15330.3|15328.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|2
1652899230000|2022-05-18 18:40:30|15330.9|15328.8|15331.3|15329.8|15331.7|15329.8|15330.9|15328.8|2
1652899240000|2022-05-18 18:40:40|15330.9|15328.8|15331.3|15329.8|15331.3|15329.8|15330.9|15328.8|0
1652899250000|2022-05-18 18:40:50|15330.6|15329.1|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|3
1652899260000|2022-05-18 18:41:00|15332.3||15331.3||15332.3||15331.3||0
1652899270000|2022-05-18 18:41:10|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|0
1652899280000|2022-05-18 18:41:20||15329.8||15330.8||15330.8||15329.8|0
1652899290000|2022-05-18 18:41:30|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|0
1652899310000|2022-05-18 18:41:50|15330.3|15328.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|6
1652899330000|2022-05-18 18:42:10|15331.7|15329.2|15331.3|15329.8|15331.7|15329.8|15330.3|15328.8|6
1652899340000|2022-05-18 18:42:20|15332.3|15330.8|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|4
1652899350000|2022-05-18 18:42:30|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|3
1652899370000|2022-05-18 18:42:50|15332.7|15331.2|15333.3|15330.8|15333.3|15331.2|15332.3|15330.8|1
1652899380000|2022-05-18 18:43:00|15332.9|15331.4|15333.3|15331.8|15333.3|15331.8|15332.3|15330.8|2
1652899400000|2022-05-18 18:43:20|15333.7|15330.8|15334.3|15332.8|15334.3|15332.8|15332.9|15330.8|21
1652899420000|2022-05-18 18:43:40|15334.9|15332.4|15334.9|15332.4|15334.9|15332.4|15334.9|15332.4|1
1652899430000|2022-05-18 18:43:50|15335.3|15332.8|15335.3|15332.8|15335.3|15332.8|15334.3|15332.8|1
1652899440000|2022-05-18 18:44:00|15334.7|15333.2|15334.3|15332.8|15335.3|15333.2|15334.3|15332.8|1
1652899460000|2022-05-18 18:44:20|||||||||3
1652899470000|2022-05-18 18:44:30|15333.3|15331.8|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|3
1652899490000|2022-05-18 18:44:50|15333.3|15331.8|15333.3|15330.8|15333.7|15331.8|15332.3|15330.4|13
1652899500000|2022-05-18 18:45:00|15332.9|15331.8|15333.3|15331.8|15333.3|15331.8|15332.9|15330.8|1
1652899510000|2022-05-18 18:45:10|15333.1|15331.6|15333.7|15331.2|15333.7|15331.8|15332.3|15330.8|3
1652899520000|2022-05-18 18:45:20|15332.9|15331.4|15333.3|15331.8|15333.3|15331.8|15332.9|15330.8|0
1652899530000|2022-05-18 18:45:30|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|1
1652899540000|2022-05-18 18:45:40|||||||||2
1652899550000|2022-05-18 18:45:50|15333.3||15333.3||15333.3||15333.3||1
1652899560000|2022-05-18 18:46:00|15332.3|15331.8|15333.3|15331.8|15333.3|15331.8|15332.3|15330.8|9
1652899570000|2022-05-18 18:46:10|15334.3|15332.2|15333.3|15331.8|15334.3|15332.2|15333.3|15331.8|1
1652899590000|2022-05-18 18:46:30|15333.7|15331.2|15333.3|15330.8|15333.7|15331.8|15332.3|15330.8|11
1652899600000|2022-05-18 18:46:40|15332.9|15331.4|15333.3|15331.8|15333.3|15331.8|15332.9|15331.4|0
1652899610000|2022-05-18 18:46:50|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|10
1652899620000|2022-05-18 18:47:00|15334.1|15332.6|15332.3|15330.8|15334.1|15332.6|15332.3|15330.8|140
1652899630000|2022-05-18 18:47:10|15331.3|15329.8|15332.3|15330.8|15332.3|15330.8|15331.3|15329.8|30
1652899640000|2022-05-18 18:47:20|15331.7|15329.8|15332.3|15329.8|15332.3|15330.2|15331.3|15329.8|1
1652899650000|2022-05-18 18:47:30||15330.8||15330.8||15330.8||15330.8|0
1652899660000|2022-05-18 18:47:40|15331.3|15329.8|15331.3|15329.8|15331.9|15329.8|15330.9|15329.2|7
1652899670000|2022-05-18 18:47:50|15332.3||15331.3||15332.3||15331.3||0
1652899680000|2022-05-18 18:48:00|15332.3|15330.4|15333.3|15331.8|15333.3|15331.8|15331.9|15330.4|9
1652899690000|2022-05-18 18:48:10|15332.3|15330.8|15333.3|15330.8|15333.3|15330.8|15332.3|15330.8|1
1652899700000|2022-05-18 18:48:20|15332.7|15331.2|15332.3|15330.8|15332.9|15331.2|15332.3|15330.4|0
1652899710000|2022-05-18 18:48:30|15332.6|15331.1|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|6
1652899720000|2022-05-18 18:48:40|15331.7|15329.8|15332.3|15329.8|15332.7|15330.2|15331.7|15329.8|5
1652899730000|2022-05-18 18:48:50||15330.8||15330.8||15330.8||15330.8|1
1652899740000|2022-05-18 18:49:00|15332.7|15330.2|15331.3|15329.8|15332.7|15330.2|15331.3|15329.8|4
1652899760000|2022-05-18 18:49:20||15328.8||15329.8||15329.8||15328.8|2
1652899770000|2022-05-18 18:49:30|15330.3|15328.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|4
1652899780000|2022-05-18 18:49:40||15328.8||15329.8||15329.8||15328.8|0
1652899790000|2022-05-18 18:49:50|||||||||1
1652899800000|2022-05-18 18:50:00|15332.3|15330.4|15330.6|15329.1|15332.4|15330.4|15330.6|15329.1|1
1652899810000|2022-05-18 18:50:10|15329.6|15328.1|15329.6|15328.1|15329.6|15328.1|15329.6|15328.1|3
1652899820000|2022-05-18 18:50:20|15328.6|15327.1|15328.6|15327.1|15329.9|15328.1|15328.6|15327.1|6
1652899830000|2022-05-18 18:50:30|15329.6|15327.4|15329.9|15327.4|15329.9|15328.1|15328.6|15327.1|4
1652899840000|2022-05-18 18:50:40|15329.2|15327.7|15329.6|15328.1|15329.9|15328.1|15329.2|15327.1|0
1652899850000|2022-05-18 18:50:50|15330.6|15329.1|15330.6|15328.1|15330.9|15329.1|15330.2|15328.1|5
1652899860000|2022-05-18 18:51:00|15330.2|15327.7|15330.6|15329.1|15330.6|15329.1|15330.2|15327.7|1
1652899870000|2022-05-18 18:51:10|15329.6|15328.1|15330.6|15328.1|15330.6|15328.1|15329.6|15328.1|2
1652899880000|2022-05-18 18:51:20|15329.6|15329.1|15330.6|15329.1|15330.6|15329.1|15329.6|15329.1|9
1652899890000|2022-05-18 18:51:30|15330.9|15328.1|15330.9|15328.4|15330.9|15328.4|15330.9|15328.1|0
1652899900000|2022-05-18 18:51:40|15330.6|15329.1|15332.6|15330.1|15332.6|15330.1|15330.6|15329.1|4
1652899910000|2022-05-18 18:51:50||15331.1||15331.1||15331.1||15331.1|0
1652899920000|2022-05-18 18:52:00|15332.9|15330.4|15332.6|15330.1|15332.9|15330.7|15332.2|15330.1|1
1652899930000|2022-05-18 18:52:10||15331.1||15331.1||15331.1||15331.1|0
1652899950000|2022-05-18 18:52:30|15333.6|15331.4|15332.9|15331.4|15333.6|15331.4|15332.6|15331.4|2
1652899960000|2022-05-18 18:52:40|15333.9|15331.8|15333.3|15331.8|15334.3|15332.2|15332.9|15331.4|1
1652899970000|2022-05-18 18:52:50|15334.3|15331.4|15333.3|15331.8|15334.3|15331.8|15333.3|15331.4|4
1652899980000|2022-05-18 18:53:00|15334.3|15332.2|15334.3|15331.8|15334.3|15332.2|15333.3|15331.4|1
1652899990000|2022-05-18 18:53:10|15333.3||15334.3||15334.3||15333.3||0
1652900000000|2022-05-18 18:53:20|15333.3|15331.4|15333.3|15331.8|15334.3|15332.8|15333.3|15331.4|3
1652900010000|2022-05-18 18:53:30||15330.8||15331.8||15331.8||15330.8|2
1652900040000|2022-05-18 18:54:00|15334.3|15332.8|15333.3|15331.8|15334.3|15332.8|15333.3|15331.8|8
1652900050000|2022-05-18 18:54:10|15334.3||15333.3||15334.3||15333.3||0
1652900060000|2022-05-18 18:54:20|15333.7|15332.2|15333.3|15331.8|15334.3|15332.8|15333.3|15331.8|2
1652900070000|2022-05-18 18:54:30|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|2
1652900120000|2022-05-18 18:55:20|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|20
1652900140000|2022-05-18 18:55:40|||||||||1
1652900150000|2022-05-18 18:55:50|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|4
1652900160000|2022-05-18 18:56:00|15334.6|15333.1|15334.3|15332.8|15334.6|15333.1|15334.3|15332.8|7
1652900170000|2022-05-18 18:56:10|15335.3|15333.2|15334.3|15332.8|15335.3|15333.2|15334.3|15332.8|0
1652900190000|2022-05-18 18:56:30|||||||||2
1652900210000|2022-05-18 18:56:50|||||||||2
1652900240000|2022-05-18 18:57:20|||||||||3
1652900250000|2022-05-18 18:57:30|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|61
1652900260000|2022-05-18 18:57:40|15336.3|15333.8|15336.3|15334.8|15336.3|15334.8|15336.3|15333.8|20
1652900270000|2022-05-18 18:57:50||15333.8||15333.8||15333.8||15333.8|7
1652900280000|2022-05-18 18:58:00|15336.6|15334.8|15336.3|15334.8|15337.7|15335.8|15336.3|15334.8|11
1652900290000|2022-05-18 18:58:10|||||||||5
1652900310000|2022-05-18 18:58:30|||||||||1
1652900320000|2022-05-18 18:58:40|||||||||2
1652900330000|2022-05-18 18:58:50|15337.3||15337.3||15337.3||15337.3||1
1652900340000|2022-05-18 18:59:00|15336.9|15335.8|15337.3|15334.8|15337.3|15335.8|15336.9|15334.4|3
1652900350000|2022-05-18 18:59:10|15336.7|15335.8|15336.3|15334.8|15336.7|15335.8|15336.3|15334.8|0
1652900360000|2022-05-18 18:59:20|15337.3|15335.2|15337.3|15334.8|15337.3|15335.2|15336.3|15334.8|0
1652900370000|2022-05-18 18:59:30|15336.7|15335.2|15337.3|15334.8|15337.3|15335.8|15336.3|15334.8|23
1652900380000|2022-05-18 18:59:40|15337.7|15335.2|15337.3|15335.8|15337.7|15335.8|15337.3|15335.2|0
1652900390000|2022-05-18 18:59:50|||||||||1
1652900400000|2022-05-18 19:00:00|15336.9|15334.8|15337.3|15334.8|15337.3|15334.8|15336.3|15334.4|12
1652900410000|2022-05-18 19:00:10|15336.3|15334.4|15337.3|15335.8|15337.3|15335.8|15336.3|15334.3|0
1652900420000|2022-05-18 19:00:20|15337.1|15335.6|15334.3|15332.8|15337.3|15335.6|15334.3|15332.8|13
1652900430000|2022-05-18 19:00:30|15334.9|15332.4|15334.3|15332.8|15334.9|15333.2|15334.3|15332.4|0
1652900460000|2022-05-18 19:01:00|15335.3|15333.8|15334.9|15332.4|15335.3|15333.8|15334.3|15332.4|4
1652900470000|2022-05-18 19:01:10|15335.3|15332.8|15334.3|15332.8|15335.3|15333.2|15334.3|15332.8|0
1652900480000|2022-05-18 19:01:20|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15334.9|15333.4|17
1652900490000|2022-05-18 19:01:30|15335.1|15333.6|15335.3|15332.8|15335.3|15333.6|15334.3|15332.8|24
1652900500000|2022-05-18 19:01:40|15334.9|15333.4|15335.3|15333.8|15335.3|15333.8|15334.9|15333.4|1
1652900520000|2022-05-18 19:02:00|15335.9|15333.4|15336.3|15333.8|15336.3|15334.8|15335.9|15333.4|9
1652900530000|2022-05-18 19:02:10|15335.3||15336.3||15336.3||15335.3||0
1652900540000|2022-05-18 19:02:20|15335.3||15335.3||15335.3||15335.3||0
1652900560000|2022-05-18 19:02:40|15336.1|15334.6|15336.3|15334.8|15336.3|15334.8|15336.1|15334.6|3
1652900570000|2022-05-18 19:02:50||15333.8||15333.8||15333.8||15333.8|0
1652900580000|2022-05-18 19:03:00|15335.3||15335.3||15335.3||15335.3||1
1652900610000|2022-05-18 19:03:30|||||||||1
1652900640000|2022-05-18 19:04:00|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|3
1652900650000|2022-05-18 19:04:10|||||||||36
1652900660000|2022-05-18 19:04:20|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|6
1652900700000|2022-05-18 19:05:00|15336.1|15334.6|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|16
1652900710000|2022-05-18 19:05:10|15335.3|15333.8|15335.9|15333.4|15335.9|15333.8|15335.3|15333.4|3
1652900720000|2022-05-18 19:05:20|15336.3|15333.8|15335.3|15333.8|15336.3|15333.8|15335.3|15333.8|0
1652900730000|2022-05-18 19:05:30|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|1
1652900740000|2022-05-18 19:05:40|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|17
1652900790000|2022-05-18 19:06:30|15334.3|15332.8|15333.3|15330.8|15334.3|15332.8|15333.3|15330.8|36
1652900800000|2022-05-18 19:06:40|15332.3||15332.3||15332.3||15332.3||0
1652900810000|2022-05-18 19:06:50|||||||||1
1652900820000|2022-05-18 19:07:00|15333.1|15331.6|15333.3|15331.8|15333.3|15331.8|15333.1|15331.6|18
1652900830000|2022-05-18 19:07:10|15334.1|15332.6|15334.3|15331.8|15334.3|15332.6|15333.3|15331.8|21
1652900840000|2022-05-18 19:07:20|15334|15332.5|15334.3|15332.8|15334.3|15332.8|15334|15332.5|11
1652900850000|2022-05-18 19:07:30|15333.6|15332.1|15334.3|15331.8|15334.7|15332.8|15333.3|15331.8|21
1652900860000|2022-05-18 19:07:40|15333.7|15332.2|15333.3|15331.8|15333.7|15332.2|15333.3|15331.8|0
1652900870000|2022-05-18 19:07:50|15334.3||15333.3||15334.3||15333.3||2
1652900880000|2022-05-18 19:08:00|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|1
1652900900000|2022-05-18 19:08:20|15334|15331.8|15334.7|15332.2|15334.7|15332.8|15334|15331.8|3
1652900910000|2022-05-18 19:08:30|15334.3|15331.8|15334.3|15332.8|15334.5|15332.8|15334|15331.5|1
1652900920000|2022-05-18 19:08:40|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|1
1652900930000|2022-05-18 19:08:50|15335|15332.8|15335.3|15333.8|15335.3|15333.8|15335|15332.8|0
1652900960000|2022-05-18 19:09:20|15336.3|15333.5|15336.3|15333.8|15336.3|15333.8|15335.3|15333.5|1
1652900970000|2022-05-18 19:09:30|15335.3|15334.8|15335.3|15333.8|15335.3|15334.8|15335.3|15333.8|10
1652900980000|2022-05-18 19:09:40|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|6
1652901000000|2022-05-18 19:10:00|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|4
1652901010000|2022-05-18 19:10:10|15336|15334.5|15335.3|15333.8|15336|15334.5|15335.3|15333.8|0
1652901020000|2022-05-18 19:10:20|15336.3||15336.3||15336.3||15336.3||1
1652901030000|2022-05-18 19:10:30|15335.7|15334.2|15335.3|15333.8|15336.3|15334.8|15335.3|15333.5|4
1652901040000|2022-05-18 19:10:40|||||||||1
1652901050000|2022-05-18 19:10:50|||||||||1
1652901070000|2022-05-18 19:11:10|15334.3|15332.8|15334.3|15332.8|15335.3|15332.8|15334.3|15332.8|5
1652901080000|2022-05-18 19:11:20|15333.3|15331.8|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|3
1652901090000|2022-05-18 19:11:30|||||||||15
1652901100000|2022-05-18 19:11:40|15334.7|15332.2|15334.3|15332.8|15334.7|15332.8|15334.3|15331.8|1
1652901110000|2022-05-18 19:11:50|15333.3|15331.8|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|1
1652901120000|2022-05-18 19:12:00|15335.3|15333.8|15335.3|15332.8|15335.3|15333.8|15334.3|15332.8|6
1652901130000|2022-05-18 19:12:10|15335|15333.5|15335.3|15333.8|15335.7|15333.8|15334.3|15332.8|1
1652901160000|2022-05-18 19:12:40|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|3
1652901190000|2022-05-18 19:13:10|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|21
1652901200000|2022-05-18 19:13:20|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|2
1652901220000|2022-05-18 19:13:40|||||||||1
1652901240000|2022-05-18 19:14:00|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|12
1652901250000|2022-05-18 19:14:10|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|4
1652901260000|2022-05-18 19:14:20|15336.1|15334.6|15336.3|15334.8|15336.3|15334.8|15336.1|15334.6|3
1652901270000|2022-05-18 19:14:30|15336|15333.8|15335.3|15333.8|15336.7|15334.5|15335.3|15333.8|0
1652901290000|2022-05-18 19:14:50|15336.3|15334.2|15335.3|15333.8|15336.3|15334.2|15335.3|15333.8|4
1652901300000|2022-05-18 19:15:00|15336.3|15332.8|15335.3|15332.8|15336.3|15333.8|15334.3|15332.8|1
1652901310000|2022-05-18 19:15:10|15335|15333.5|15335.3|15332.8|15335.3|15333.8|15334.3|15332.8|0
1652901320000|2022-05-18 19:15:20|15334.3|15332.5|15335.3|15332.8|15335.3|15332.8|15334.3|15332.5|0
1652901330000|2022-05-18 19:15:30|15334.7|15333.2|15334.3|15332.8|15334.7|15333.2|15334.3|15332.8|0
1652901350000|2022-05-18 19:15:50|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|4
1652901360000|2022-05-18 19:16:00|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|3
1652901370000|2022-05-18 19:16:10|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15332.8|2
1652901380000|2022-05-18 19:16:20||15332.8||15332.8||15332.8||15332.8|0
1652901390000|2022-05-18 19:16:30|15334.3||15334.3||15334.3||15334.3||0
1652901400000|2022-05-18 19:16:40|||||||||1
1652901410000|2022-05-18 19:16:50|15334.6|15333.1|15334.3|15332.8|15334.6|15333.1|15334.3|15332.8|41
1652901420000|2022-05-18 19:17:00|15335.3|15333.2|15334.3|15332.8|15335.3|15333.2|15334.3|15332.8|0
1652901430000|2022-05-18 19:17:10|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|4
1652901440000|2022-05-18 19:17:20|15334.7|15333.2|15334.3|15332.8|15334.7|15333.2|15334.3|15332.8|0
1652901460000|2022-05-18 19:17:40|||||||||1
1652901480000|2022-05-18 19:18:00|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|10
1652901490000|2022-05-18 19:18:10|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|4
1652901540000|2022-05-18 19:19:00||15332.8||15333.8||15333.8||15332.8|5
1652901550000|2022-05-18 19:19:10||15332.8||15332.8||15332.8||15332.8|0
1652901560000|2022-05-18 19:19:20|15335|15332.5|15334.3|15332.8|15335|15332.8|15334.3|15332.5|0
1652901590000|2022-05-18 19:19:50|||||||||1
1652901600000|2022-05-18 19:20:00|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15332.8|2
1652901610000|2022-05-18 19:20:10|15334.3|15332.8|15332.3|15330.8|15334.3|15332.8|15332.3|15330.8|39
1652901620000|2022-05-18 19:20:20|||||||||13
1652901630000|2022-05-18 19:20:30|15332.1|15330.6|15332.3|15329.8|15332.3|15330.8|15331.3|15329.8|17
1652901640000|2022-05-18 19:20:40|15331.3||15332.3||15332.3||15331.3||3
1652901650000|2022-05-18 19:20:50|15331.7|15330.2|15331.3|15329.8|15331.7|15330.2|15331.3|15329.8|0
1652901660000|2022-05-18 19:21:00|15331.6|15330.1|15332.3|15330.8|15332.3|15330.8|15331.3|15329.8|5
1652901670000|2022-05-18 19:21:10|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|4
1652901690000|2022-05-18 19:21:30|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|20
1652901720000|2022-05-18 19:22:00|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|4
1652901730000|2022-05-18 19:22:10|15334|15331.5|15334.3|15332.8|15334.7|15332.8|15334|15331.5|1
1652901790000|2022-05-18 19:23:10|15333.3|15331.8|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|9
1652901800000|2022-05-18 19:23:20|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|3
1652901810000|2022-05-18 19:23:30|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|3
1652901850000|2022-05-18 19:24:10|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|9
1652901860000|2022-05-18 19:24:20|15335.7|15333.2|15334.3|15332.8|15335.7|15333.2|15334.3|15332.8|5
1652901870000|2022-05-18 19:24:30|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|4
1652901880000|2022-05-18 19:24:40|15334.6|15333.1|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|12
1652901890000|2022-05-18 19:24:50|15334.7|15332.8|15334.3|15332.8|15334.7|15333.2|15334.3|15332.8|3
1652901900000|2022-05-18 19:25:00|||||||||17
1652901910000|2022-05-18 19:25:10|||||||||5
1652901920000|2022-05-18 19:25:20|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|4
1652901930000|2022-05-18 19:25:30|15335.3|15333.5|15335.3|15333.8|15335.3|15333.8|15335|15333.5|5
1652901940000|2022-05-18 19:25:40|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|3
1652901950000|2022-05-18 19:25:50|||||||||7
1652901960000|2022-05-18 19:26:00|||||||||2
1652901970000|2022-05-18 19:26:10|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15336.3|15334.8|10
1652901980000|2022-05-18 19:26:20|15336.3|15334.8|15336.3|15333.8|15336.7|15335.8|15336.3|15333.8|34
1652901990000|2022-05-18 19:26:30|15335.7|15334.2|15335.3|15333.8|15336.3|15334.6|15335.3|15333.8|4
1652902020000|2022-05-18 19:27:00|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|9
1652902030000|2022-05-18 19:27:10|15333.3|15331.8|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|3
1652902040000|2022-05-18 19:27:20||15331.8||15331.8||15331.8||15331.8|5
1652902050000|2022-05-18 19:27:30|15334|15332.5|15333.3|15331.8|15334.3|15332.8|15333.3|15331.8|2
1652902070000|2022-05-18 19:27:50|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|17
1652902080000|2022-05-18 19:28:00|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|19
1652902090000|2022-05-18 19:28:10||15330.8||15330.8||15330.8||15330.8|4
1652902100000|2022-05-18 19:28:20|15333|15331.5|15334.3|15332.8|15334.3|15332.8|15333|15330.8|11
1652902110000|2022-05-18 19:28:30|||||||||1
1652902120000|2022-05-18 19:28:40||15331.8||15332.8||15332.8||15331.8|5
1652902130000|2022-05-18 19:28:50|||||||||1
1652902140000|2022-05-18 19:29:00|||||||||1
1652902150000|2022-05-18 19:29:10|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|4
1652902160000|2022-05-18 19:29:20|15335.6|15334.1|15336.3|15334.8|15336.3|15334.8|15335.6|15334.1|7
1652902170000|2022-05-18 19:29:30|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15337.3|15334.8|6
1652902180000|2022-05-18 19:29:40|15336.3|15334.8|15336.3|15334.8|15337.3|15335.2|15336.3|15334.8|9
1652902190000|2022-05-18 19:29:50||15333.8||15333.8||15333.8||15333.8|2
1652902200000|2022-05-18 19:30:00|15337.3|15334.8|15336.3|15334.8|15337.3|15335.8|15336.3|15334.8|16
1652902220000|2022-05-18 19:30:20|||||||||2
1652902230000|2022-05-18 19:30:30|15335.3|15333.8|15335.3|15332.8|15335.7|15333.8|15335.3|15332.8|3
1652902240000|2022-05-18 19:30:40|15334.7|15333.2|15334.3|15331.8|15334.7|15333.2|15334.3|15331.8|15
1652902250000|2022-05-18 19:30:50|15333.7|15332.2|15334.3|15331.8|15334.3|15332.6|15333.7|15331.8|9
1652902260000|2022-05-18 19:31:00|15333.3|15332.5|15334.3|15332.8|15334.3|15332.8|15333.3|15332.5|2
1652902270000|2022-05-18 19:31:10||15331.8||15332.8||15332.8||15331.8|0
1652902280000|2022-05-18 19:31:20|||||||||1
1652902290000|2022-05-18 19:31:30|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|12
1652902300000|2022-05-18 19:31:40|15334.3|15332.8|15334.3|15332.8|15335.3|15332.8|15334.3|15332.8|3
1652902310000|2022-05-18 19:31:50|15335.3|15333.8|15334.3|15332.8|15335.7|15333.8|15334.3|15332.8|2
1652902320000|2022-05-18 19:32:00|||||||||11
1652902330000|2022-05-18 19:32:10|||||||||1
1652902340000|2022-05-18 19:32:20|15334.6|15333.1|15335.3|15333.8|15335.3|15333.8|15334.6|15332.8|15
1652902350000|2022-05-18 19:32:30|15334.3|15332.8|15335.3|15332.8|15335.3|15333.8|15334.3|15332.8|18
1652902360000|2022-05-18 19:32:40|15334.7|15333.2|15335.3|15332.8|15335.3|15333.2|15334.3|15332.8|1
1652902370000|2022-05-18 19:32:50|15335|15333.5|15335.3|15333.8|15335.3|15333.8|15335|15333.5|1
1652902380000|2022-05-18 19:33:00|15335.4|15333.9|15335.4|15333.9|15335.4|15333.9|15335.4|15333.9|2
1652902390000|2022-05-18 19:33:10|15334.4|15332.9|15335.4|15333.9|15335.4|15333.9|15334.4|15332.9|3
1652902400000|2022-05-18 19:33:20|15334.4|15332.9|15334.4|15331.9|15334.4|15332.9|15334.4|15331.9|10
1652902410000|2022-05-18 19:33:30|15334.7|15332.9|15334.4|15332.9|15334.7|15332.9|15333.4|15331.9|2
1652902430000|2022-05-18 19:33:50|15335.4|15333.9|15334.4|15332.9|15335.4|15333.9|15334.4|15332.9|9
1652902440000|2022-05-18 19:34:00|15334|15331.9|15334.4|15331.9|15334.4|15332.9|15334|15331.9|4
1652902450000|2022-05-18 19:34:10|15334|15332.5|15334.4|15332.9|15334.4|15332.9|15334|15332.5|1
1652902460000|2022-05-18 19:34:20|||||||||2
1652902470000|2022-05-18 19:34:30|||||||||2
1652902480000|2022-05-18 19:34:40|15334|15332.5|15333.4|15331.9|15334.4|15332.5|15333.4|15331.9|3
1652902500000|2022-05-18 19:35:00|||||||||1
1652902510000|2022-05-18 19:35:10|15334.4|15332.9|15334.4|15332.9|15334.4|15332.9|15334.4|15332.9|12
1652902520000|2022-05-18 19:35:20|15333.4|15331.9|15333.4|15331.9|15333.4|15331.9|15333.4|15331.9|4
1652902530000|2022-05-18 19:35:30|15332.4|15330.9|15332.4|15330.9|15332.4|15330.9|15332.4|15330.9|3
1652902540000|2022-05-18 19:35:40|||||||||14
1652902550000|2022-05-18 19:35:50|15331.4|15329.9|15331.4|15329.9|15331.4|15329.9|15331.4|15329.9|7
1652902560000|2022-05-18 19:36:00|15332.4|15330.9|15332.4|15329.9|15332.4|15330.9|15332|15329.9|10
1652902570000|2022-05-18 19:36:10|15331.7|15330.2|15332.7|15330.2|15332.7|15330.2|15331.4|15329.9|7
1652902580000|2022-05-18 19:36:20|15332.4|15329.9|15332.4|15329.9|15332.4|15330.9|15332|15329.9|2
1652902590000|2022-05-18 19:36:30|15331.4|15330.6|15332.4|15330.9|15332.4|15330.9|15331.4|15330.6|4
1652902600000|2022-05-18 19:36:40|||||||||3
1652902610000|2022-05-18 19:36:50|15331.7|15329.9|15332.4|15329.9|15332.4|15330.2|15331.4|15329.9|4
1652902620000|2022-05-18 19:37:00|15332|15330.5|15332.4|15329.9|15332.4|15330.9|15332|15329.9|5
1652902630000|2022-05-18 19:37:10|15331.7|15330.2|15331.4|15328.9|15331.7|15330.2|15330.4|15328.5|14
1652902640000|2022-05-18 19:37:20|15330.4|15329.9|15330.4|15328.9|15330.4|15329.9|15330.4|15328.9|3
1652902650000|2022-05-18 19:37:30|15330|15327.9|15328.6|15327.1|15330.4|15328.9|15328.6|15327.1|40
1652902660000|2022-05-18 19:37:40|15329|15327.5|15326.6|15325.1|15329|15327.5|15326.6|15325.1|83
1652902670000|2022-05-18 19:37:50|15325.2|15323.7|15325.2|15323.7|15326.2|15324.5|15325.2|15323.3|57
1652902680000|2022-05-18 19:38:00|15326.2|15324.7|15325.2|15323.7|15326.2|15324.7|15325.2|15323.2|5
1652902690000|2022-05-18 19:38:10|15325.8|15323.3|15326.6|15325.1|15327|15325.1|15325.8|15323.3|2
1652902700000|2022-05-18 19:38:20|15327.6|15326.1|15327.2|15325.7|15327.6|15326.1|15326.6|15325.1|4
1652902710000|2022-05-18 19:38:30|15327.6|15326.1|15326.6|15325.1|15327.6|15326.1|15326.6|15324.7|3
1652902720000|2022-05-18 19:38:40|15327.6|15325.5|15326.6|15325.1|15327.6|15325.5|15326.6|15325.1|1
1652902730000|2022-05-18 19:38:50|15326.2|15324.7|15326.6|15325.1|15326.6|15325.1|15326.2|15324.7|2
1652902740000|2022-05-18 19:39:00|15326.2|15324.7|15326.6|15325.1|15326.6|15325.1|15326.2|15324.7|0
1652902750000|2022-05-18 19:39:10|15327.6|15326.1|15325.4|15323.9|15327.6|15326.1|15325.2|15323.7|27
1652902760000|2022-05-18 19:39:20|15326.6|15325.1|15326.2|15324.7|15326.6|15325.1|15326.2|15324.7|1
1652902770000|2022-05-18 19:39:30|15325.2|15323.7|15325.2|15323.7|15325.2|15323.7|15325.2|15323.7|1
1652902780000|2022-05-18 19:39:40|15326.2|15324.7|15326.2|15324.7|15327|15325.5|15326.2|15324.7|3
1652902790000|2022-05-18 19:39:50|15326.6|15325.1|15326.2|15323.7|15326.6|15325.1|15325.2|15323.7|6
1652902800000|2022-05-18 19:40:00|15325.4|15324.7|15324.2|15322.7|15326.2|15324.7|15324.2|15322.7|14
1652902810000|2022-05-18 19:40:10|||||||||1
1652902820000|2022-05-18 19:40:20|15324.8|15322.3|15325.2|15322.7|15325.2|15323.7|15324.2|15322.3|20
1652902830000|2022-05-18 19:40:30|15324.2||15324.2||15324.2||15324.2||0
1652902850000|2022-05-18 19:40:50|15325.2|15323.7|15325.2|15323.7|15326.2|15324.1|15324.6|15322.7|11
1652902860000|2022-05-18 19:41:00|15324.2|15322.7|15326.2|15323.7|15326.2|15323.7|15324.2|15322.7|5
1652902870000|2022-05-18 19:41:10|15325.6|15324.1|15325.2|15322.7|15325.6|15324.1|15324.2|15322.7|4
1652902880000|2022-05-18 19:41:20|15324.8|15323.3|15325.2|15323.7|15325.2|15323.7|15324.8|15322.7|1
1652902890000|2022-05-18 19:41:30||15322.7||15322.7||15322.7||15322.7|3
1652902900000|2022-05-18 19:41:40||15323.7||15323.7||15323.7||15323.7|1
1652902910000|2022-05-18 19:41:50|15326.2|15324.7|15326.2|15323.7|15326.2|15324.7|15325.8|15323.3|2
1652902920000|2022-05-18 19:42:00|15326.6|15325.1|15325.2|15323.7|15326.6|15325.1|15325.2|15323.7|1
1652902940000|2022-05-18 19:42:20|||||||||1
1652902950000|2022-05-18 19:42:30|||||||||1
1652902960000|2022-05-18 19:42:40|15325.8|15323.3|15326.6|15325.1|15326.6|15325.1|15325.8|15323.3|8
1652902970000|2022-05-18 19:42:50|15326.2|15324.7|15326.6|15325.1|15326.6|15325.1|15326.2|15324.7|1
1652902980000|2022-05-18 19:43:00|15327.6|15325.7|15327.6|15325.1|15329|15327.5|15326.6|15325.1|15
1652902990000|2022-05-18 19:43:10|15328|15325.5|15327.6|15325.1|15328|15325.5|15326.6|15324.7|1
1652903000000|2022-05-18 19:43:20|15326.6|15326.1|15327.6|15325.1|15328|15326.1|15326.6|15324.7|3
1652903010000|2022-05-18 19:43:30|15327|15325.5|15327.6|15326.1|15328|15326.1|15327|15325.1|1
1652903020000|2022-05-18 19:43:40|15328|15326.5|15327.6|15326.1|15329.4|15327.5|15327.6|15326.1|10
1652903030000|2022-05-18 19:43:50|15328.6|15326.5|15327.6|15325.1|15328.6|15326.5|15327.2|15324.7|2
1652903040000|2022-05-18 19:44:00|15327|15325.5|15327.6|15325.1|15327.6|15325.5|15327|15325.1|1
1652903050000|2022-05-18 19:44:10|15327.2|15325.7|15327.6|15325.1|15327.6|15326.1|15326.6|15325.1|3
1652903060000|2022-05-18 19:44:20|15326.6|15326.1|15326.6|15325.1|15327.6|15326.1|15326.6|15325.1|7
1652903070000|2022-05-18 19:44:30|15326.2|15324.7|15326.2|15323.7|15326.2|15324.7|15326.2|15323.7|7
1652903080000|2022-05-18 19:44:40|15325.8|15323.3|15325.2|15323.7|15325.8|15323.7|15325.2|15323.3|0
1652903090000|2022-05-18 19:44:50|15326.2|15324.3|15326.2|15324.7|15326.6|15325.1|15325.8|15324.3|2
1652903100000|2022-05-18 19:45:00|15326.6|15325.1|15326.2|15324.7|15326.6|15325.1|15325.2|15323.7|6
1652903110000|2022-05-18 19:45:10|15326.6|15325.1|15325.2|15323.7|15326.6|15325.1|15325.2|15323.7|2
1652903120000|2022-05-18 19:45:20|15324.6|15323.1|15325.2|15323.7|15325.2|15323.7|15324.6|15323.1|4
1652903130000|2022-05-18 19:45:30|15325.4|15323.9|15325.2|15323.7|15326.2|15324.1|15325.2|15323.7|3
1652903140000|2022-05-18 19:45:40|15326.2|15324.3|15326.2|15324.7|15326.6|15325.1|15325.8|15324.3|3
1652903150000|2022-05-18 19:45:50|15325.6|15323.7|15325.2|15323.7|15325.6|15324.1|15325.2|15323.7|2
1652903160000|2022-05-18 19:46:00|15326|15324.5|15326.6|15325.1|15326.6|15325.1|15326|15324.5|3
1652903170000|2022-05-18 19:46:10|15326.2|15324.7|15327.6|15326.1|15329.1|15327.1|15326.2|15324.7|60
1652903180000|2022-05-18 19:46:20|15329|15326.5|15327.6|15326.1|15329.4|15327.5|15327.6|15326.1|10
1652903190000|2022-05-18 19:46:30|15327.8|15326.3|15329|15327.5|15329|15327.5|15327.8|15326.3|4
1652903200000|2022-05-18 19:46:40|15330|15328.5|15331|15329.5|15331.4|15329.5|15330|15328.5|40
1652903210000|2022-05-18 19:46:50|15330.4|15328.5|15331|15329.5|15331|15329.5|15330|15328.5|6
1652903220000|2022-05-18 19:47:00|15330|15328.5|15330|15328.5|15330|15328.5|15330|15328.5|1
1652903240000|2022-05-18 19:47:20|||||||||1
1652903250000|2022-05-18 19:47:30|||||||||2
1652903260000|2022-05-18 19:47:40|||||||||2
1652903270000|2022-05-18 19:47:50|15330.6|15328.1|15330|15328.5|15330.6|15328.9|15330|15328.1|11
1652903280000|2022-05-18 19:48:00|15331|15328.9|15331|15329.5|15331|15329.5|15330|15328.5|0
1652903290000|2022-05-18 19:48:10|15330|15328.5|15330|15328.5|15331|15328.9|15330|15328.5|3
1652903300000|2022-05-18 19:48:20|15330.6|15328.1|15330|15328.5|15331|15328.5|15330|15328.1|1
1652903310000|2022-05-18 19:48:30|15331|15329.5|15331|15329.5|15331|15329.5|15331|15329.5|3
1652903320000|2022-05-18 19:48:40|15332|15330.5|15332|15330.5|15332|15330.5|15332|15330.5|9
1652903330000|2022-05-18 19:48:50||15329.5||15329.5||15329.5||15329.5|2
1652903340000|2022-05-18 19:49:00||15330.5||15330.5||15330.5||15330.5|0
1652903350000|2022-05-18 19:49:10|15332.7|15331.2|15333|15331.5|15333|15331.5|15332.7|15331.2|29
1652903360000|2022-05-18 19:49:20|15334|15332.5|15334|15332.5|15334|15332.5|15334|15332.5|28
1652903370000|2022-05-18 19:49:30|15333|15331.5|15333|15331.5|15333|15331.5|15333|15331.5|9
1652903380000|2022-05-18 19:49:40|||||||||3
1652903390000|2022-05-18 19:49:50|15332|15330.5|15332|15330.5|15332|15330.5|15332|15330.5|23
1652903400000|2022-05-18 19:50:00|15331.7|15330.2|15331|15329.5|15332.4|15330.5|15331|15329.5|12
1652903410000|2022-05-18 19:50:10|15330|15328.5|15330|15328.5|15330|15329.5|15330|15328.5|4
1652903430000|2022-05-18 19:50:30|15329|15327.5|15328.6|15326.1|15329|15327.5|15328.6|15326.1|10
1652903440000|2022-05-18 19:50:40|15328|15326.5|15327.6|15326.1|15328.2|15326.5|15327.6|15325.7|2
1652903450000|2022-05-18 19:50:50|15329|15327.5|15327.6|15326.1|15329|15327.5|15327.6|15325.7|22
1652903460000|2022-05-18 19:51:00|15329|15327.5|15329|15326.5|15329|15327.5|15329|15326.5|11
1652903470000|2022-05-18 19:51:10|15328.4|15326.9|15329|15327.5|15329|15327.5|15327.6|15325.7|13
1652903480000|2022-05-18 19:51:20|15328|15326.5|15327.6|15326.1|15329|15326.9|15327.6|15326.1|1
1652903490000|2022-05-18 19:51:30|15327|15325.1|15326.6|15325.1|15327|15325.5|15326.6|15325.1|15
1652903500000|2022-05-18 19:51:40|15326.8|15325.3|15327.6|15326.1|15327.6|15326.1|15326.8|15325.1|8
1652903510000|2022-05-18 19:51:50|15326.6|15325.1|15326.6|15325.1|15326.6|15325.1|15326.6|15325.1|14
1652903520000|2022-05-18 19:52:00|15326.2|15324.7|15325.2|15323.7|15326.6|15325.1|15325.2|15323.7|3
1652903530000|2022-05-18 19:52:10||15322.7||15322.7||15322.7||15322.7|4
1652903540000|2022-05-18 19:52:20|15325.4|15323.7|15325.8|15323.3|15326.6|15325.1|15325.2|15323.3|17
1652903550000|2022-05-18 19:52:30|15326.2|15323.7|15326.6|15325.1|15326.6|15325.1|15325.2|15323.7|18
1652903560000|2022-05-18 19:52:40|15325.2|15323.7|15325.2|15323.7|15326.6|15325.1|15325.2|15323.3|11
1652903570000|2022-05-18 19:52:50|15326.2|15325.1|15326.6|15325.1|15326.6|15325.1|15326.2|15325.1|1
1652903580000|2022-05-18 19:53:00|15325.2|15323.7|15325.2|15323.7|15325.2|15323.7|15325.2|15323.7|8
1652903600000|2022-05-18 19:53:20|15326.6|15324.1|15326.2|15323.7|15326.6|15324.1|15326.2|15323.7|4
1652903610000|2022-05-18 19:53:30|15325.2|15324.1|15326.6|15325.1|15326.6|15325.1|15325.2|15323.7|15
1652903620000|2022-05-18 19:53:40|15326.2|15324.7|15326.2|15323.7|15326.6|15325.1|15326.2|15323.7|2
1652903630000|2022-05-18 19:53:50|15326.6|15324.1|15327.6|15326.1|15327.6|15326.1|15326.2|15324.1|25
1652903640000|2022-05-18 19:54:00|15328|15325.5|15326.6|15325.1|15328|15326.1|15326.6|15325.1|7
1652903660000|2022-05-18 19:54:20|||||||||5
1652903670000|2022-05-18 19:54:30|15327.6|15325.5|15327.6|15325.1|15327.6|15325.5|15327|15325.1|22
1652903680000|2022-05-18 19:54:40|15328|15325.5|15326.2|15323.7|15328|15326.1|15325.2|15323.7|19
1652903690000|2022-05-18 19:54:50|15326.6|15325.1|15326.6|15325.1|15326.6|15325.1|15326.2|15324.7|1
1652903700000|2022-05-18 19:55:00|15325.6|15324.1|15325.2|15323.7|15325.6|15324.1|15325.2|15323.7|35
1652903710000|2022-05-18 19:55:10|||||||||3
1652903740000|2022-05-18 19:55:40|15325|15323.5|15324.2|15322.7|15325|15323.5|15324.2|15322.7|19
1652903750000|2022-05-18 19:55:50|15325.2|15323.7|15325.2|15322.7|15325.2|15323.7|15324.8|15322.7|7
1652903760000|2022-05-18 19:56:00|15324.2||15324.2||15324.2||15324.2||0
1652903770000|2022-05-18 19:56:10|15323.2|15321.7|15323.2|15321.7|15323.2|15321.7|15323.2|15321.7|11
1652903780000|2022-05-18 19:56:20|||||||||14
1652903790000|2022-05-18 19:56:30|||||||||9
1652903800000|2022-05-18 19:56:40|||||||||62
1652903810000|2022-05-18 19:56:50|||||||||3
1652903820000|2022-05-18 19:57:00|||||||||16
1652903830000|2022-05-18 19:57:10|15322.2|15320.7|15322.2|15320.7|15322.2|15320.7|15322.2|15320.7|6
1652903840000|2022-05-18 19:57:20|15323.2|15321.7|15323.2|15321.7|15323.2|15321.7|15323.2|15321.7|5
1652903850000|2022-05-18 19:57:30|15322.8|15320.7|15322.2|15320.7|15322.8|15320.7|15322.2|15320.3|8
1652903860000|2022-05-18 19:57:40|15323.2|15320.3|15322.2|15320.7|15323.2|15321.1|15322.2|15320.3|2
1652903870000|2022-05-18 19:57:50|15323.2|15321.3|15324.2|15322.7|15324.2|15322.7|15322.8|15321.3|3
1652903880000|2022-05-18 19:58:00|15323.8|15322.3|15324.2|15322.7|15324.2|15322.7|15323.8|15322.3|21
1652903890000|2022-05-18 19:58:10|15323.2|15321.7|15324.2|15322.7|15324.2|15322.7|15323.2|15321.7|8
1652903900000|2022-05-18 19:58:20|15325.2|15323.7|15326.2|15323.7|15326.2|15323.7|15324.2|15323.7|6
1652903910000|2022-05-18 19:58:30|15325.6|15324.1|15325.2|15323.7|15325.6|15324.1|15325.2|15323.7|11
1652903920000|2022-05-18 19:58:40|||||||||1
1652903930000|2022-05-18 19:58:50|||||||||5
1652903940000|2022-05-18 19:59:00|15324.2|15322.7|15324.2|15322.7|15324.2|15322.7|15324.2|15322.7|8
1652903950000|2022-05-18 19:59:10|15323.2|15321.7|15323.2|15321.7|15323.2|15321.7|15323.2|15321.7|15
1652903960000|2022-05-18 19:59:20|15322.2|15320.7|15322.2|15320.7|15322.2|15320.7|15322.2|15320.7|25
1652903970000|2022-05-18 19:59:30|15323.2||15322.2||15323.2||15322.2||19
1652903980000|2022-05-18 19:59:40|15323.2|15321.7|15323.2|15320.7|15324.2|15322.1|15323.2|15320.7|15
1652903990000|2022-05-18 19:59:50|15322.2|15321.7|15323.2|15320.7|15323.2|15321.7|15322.2|15320.7|16
1652940300000|2022-05-19 06:05:00|15296.2|15294.7|15297.2|15295.7|15298.2|15295.7|15296.2|15294.7|18
1652940310000|2022-05-19 06:05:10|15298.2|15296.7|15298.2|15296.7|15299.2|15297.1|15298.2|15295.7|25
1652940320000|2022-05-19 06:05:20|15299.2|15295.7|15297.2|15295.7|15299.2|15295.7|15297.2|15295.7|75
1652940330000|2022-05-19 06:05:30|15298.2|15296.7|15300.2|15298.7|15300.2|15298.7|15298.2|15296.7|36
1652940340000|2022-05-19 06:05:40|15299.8|15297.7|15301.2|15299.7|15301.2|15299.7|15299.8|15297.7|9
1652940350000|2022-05-19 06:05:50|15300.4|15298.9|15300.2|15298.7|15301.2|15299.7|15299.2|15297.7|66
1652940360000|2022-05-19 06:06:00|15300.6|15298.1|15300.2|15298.7|15300.6|15298.7|15300.2|15297.7|48
1652940370000|2022-05-19 06:06:10|15300.4|15298.9|15300.8|15299.3|15301.2|15299.3|15300.4|15298.7|19
1652940380000|2022-05-19 06:06:20|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|56
1652940390000|2022-05-19 06:06:30|||||||||2
1652940400000|2022-05-19 06:06:40|||||||||15
1652940410000|2022-05-19 06:06:50|15302.6|15300.1|15302.2|15300.7|15302.6|15300.7|15301.8|15300.1|46
1652940420000|2022-05-19 06:07:00|15302.8|15301.3|15303.2|15301.7|15304.6|15302.7|15302.8|15301.3|40
1652940430000|2022-05-19 06:07:10|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|26
1652940440000|2022-05-19 06:07:20||15299.7||15300.7||15300.7||15299.7|39
1652940450000|2022-05-19 06:07:30|||||||||3
1652940460000|2022-05-19 06:07:40|15303.2|15301.3|15302.8|15301.3|15303.2|15301.7|15302.8|15301.3|87
1652940470000|2022-05-19 06:07:50|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|0
1652940480000|2022-05-19 06:08:00|15302.2|15300.7|15301.2|15298.7|15302.2|15300.7|15300.2|15298.7|18
1652940490000|2022-05-19 06:08:10|15302.2|15299.7|15301.2|15298.7|15302.2|15300.7|15301.2|15298.7|19
1652940500000|2022-05-19 06:08:20|15300.8|15299.7|15302.2|15300.7|15302.2|15300.7|15300.8|15298.7|69
1652940510000|2022-05-19 06:08:30|15301.8|15299.7|15302.2|15300.7|15302.8|15301.1|15301.8|15299.7|13
1652940520000|2022-05-19 06:08:40|15301.2|15299.7|15300.2|15298.7|15301.2|15299.7|15300.2|15298.7|50
1652940530000|2022-05-19 06:08:50|15301.2|15299.7|15301.4|15299.9|15302.2|15300.1|15301.2|15299.7|34
1652940540000|2022-05-19 06:09:00|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|2
1652940550000|2022-05-19 06:09:10|||||||||5
1652940560000|2022-05-19 06:09:20|||||||||9
1652940570000|2022-05-19 06:09:30|15301.2|15299.7|15299.2|15297.7|15301.2|15299.7|15299.2|15297.7|25
1652940580000|2022-05-19 06:09:40|15299.6|15297.1|15299.2|15297.7|15299.6|15297.7|15298.2|15296.7|34
1652940590000|2022-05-19 06:09:50|15298.8|15297.3|15297.2|15295.7|15299.6|15297.7|15297.2|15295.7|22
1652940600000|2022-05-19 06:10:00|15297|15295.5|15297.2|15295.7|15297.2|15295.7|15296.2|15294.7|46
1652940610000|2022-05-19 06:10:10|15298.2|15296.7|15299.2|15296.7|15299.2|15296.7|15298.2|15296.7|50
1652940620000|2022-05-19 06:10:20||15297.7||15297.7||15297.7||15297.7|6
1652940630000|2022-05-19 06:10:30|15300.2|15296.7|15300.2|15297.7|15300.2|15297.7|15300.2|15296.7|11
1652940640000|2022-05-19 06:10:40|15299.2|15298.7|15301.2|15298.7|15301.2|15299.5|15299.2|15297.7|37
1652940650000|2022-05-19 06:10:50|15300.8|15299.3|15301.2|15298.7|15301.6|15299.7|15300.2|15298.7|3
1652940660000|2022-05-19 06:11:00|15300.8|15299.3|15302.2|15300.7|15302.2|15300.7|15300.8|15298.7|8
1652940670000|2022-05-19 06:11:10|15303.2|15301.3|15303.2|15300.7|15303.3|15301.7|15302.8|15300.7|17
1652940680000|2022-05-19 06:11:20|15302.6|15301.1|15301.2|15299.7|15302.6|15301.1|15301.2|15298.7|66
1652940710000|2022-05-19 06:11:50|||||||||1
1652940720000|2022-05-19 06:12:00|15300.8|15299.3|15301.2|15298.7|15301.2|15299.7|15300.8|15298.7|29
1652940730000|2022-05-19 06:12:10|15300.2|15299.3|15301.2|15299.7|15301.3|15299.7|15300.2|15298.8|6
1652940740000|2022-05-19 06:12:20|15301.6|15299.1|15301.2|15298.7|15301.6|15299.1|15300.6|15298.3|3
1652940750000|2022-05-19 06:12:30|15300.8|15298.3|15301.2|15299.7|15301.2|15299.7|15300.2|15298.3|20
1652940760000|2022-05-19 06:12:40|||||||||4
1652940780000|2022-05-19 06:13:00|15302.2||15302.2||15302.2||15302.2||18
1652940790000|2022-05-19 06:13:10|15302.6|15300.1|15301.2|15299.7|15302.6|15300.1|15301.2|15299.7|2
1652940800000|2022-05-19 06:13:20|15301.6|15298.7|15301.2|15298.7|15301.6|15299.1|15301.2|15298.7|28
1652940810000|2022-05-19 06:13:30|15299.9|15296.4|15297.2|15294.7|15299.9|15297.1|15296.2|15294.3|248
1652940820000|2022-05-19 06:13:40|15298.2|15295.7|15297.2|15295.7|15298.2|15296.7|15297.2|15295.7|8
1652940830000|2022-05-19 06:13:50|15297.8|15296.3|15297.2|15294.7|15297.8|15296.3|15297.2|15294.7|31
1652940840000|2022-05-19 06:14:00|15296.6|15295.1|15297.2|15294.7|15297.2|15295.1|15296.6|15294.7|2
1652940850000|2022-05-19 06:14:10|15296.8|15295.3|15297.2|15295.7|15297.6|15295.7|15296.8|15294.7|0
1652940860000|2022-05-19 06:14:20|||||||||2
1652940870000|2022-05-19 06:14:30|||||||||5
1652940880000|2022-05-19 06:14:40|15298.2|15296.1|15297.2|15295.7|15298.2|15296.1|15297.2|15295.7|22
1652940890000|2022-05-19 06:14:50||15294.7||15294.7||15294.7||15294.7|9
1652940900000|2022-05-19 06:15:00|15296.8|15295.3|15298.2|15296.7|15298.2|15296.7|15296.8|15295.3|13
1652940910000|2022-05-19 06:15:10|15297.2|15295.7|15297.2|15295.7|15297.2|15295.7|15297.2|15295.7|5
1652940920000|2022-05-19 06:15:20|||||||||3
1652940930000|2022-05-19 06:15:30|15296.2|15294.7|15297.2|15294.7|15298.2|15295.7|15296.2|15294.7|76
1652940940000|2022-05-19 06:15:40|15296.8|15295.3|15297.2|15295.7|15297.2|15295.7|15296.8|15295.3|0
1652940960000|2022-05-19 06:16:00|15297.4|15295.9|15299.6|15298.1|15300.2|15298.1|15297.4|15295.9|39
1652940970000|2022-05-19 06:16:10|15299.2|15297.7|15298.2|15295.7|15299.2|15297.7|15298.2|15295.7|11
1652940980000|2022-05-19 06:16:20|15297.8|15296.3|15298.2|15296.7|15298.2|15296.7|15297.8|15296.3|0
1652940990000|2022-05-19 06:16:30|15297.2|15295.7|15297.2|15294.7|15297.2|15295.7|15296.2|15294.7|11
1652941000000|2022-05-19 06:16:40|15296.8|15295.3|15297.2|15295.7|15297.2|15295.7|15296.8|15294.7|7
1652941020000|2022-05-19 06:17:00|||||||||6
1652941030000|2022-05-19 06:17:10|15297.6|15295.1|15297.2|15295.7|15297.6|15295.7|15297.2|15295.1|12
1652941040000|2022-05-19 06:17:20|15296.2|15294.7|15296.2|15294.7|15296.2|15295.7|15296.2|15294.7|32
1652941050000|2022-05-19 06:17:30|15295.2|15292.7|15295.2|15292.7|15295.2|15293.7|15294.6|15292.7|48
1652941060000|2022-05-19 06:17:40|15294.2|15293.7|15294.2|15292.7|15294.6|15293.7|15293.4|15291.3|24
1652941070000|2022-05-19 06:17:50|15294.6|15292.1|15295.2|15293.7|15295.2|15293.7|15293.8|15291.3|41
1652941080000|2022-05-19 06:18:00|15294.6|15292.7|15294.2|15292.7|15294.6|15293.1|15294.2|15292.7|7
1652941090000|2022-05-19 06:18:10|15294.6|15293.1|15294.2|15292.7|15294.6|15293.1|15294.2|15292.7|2
1652941110000|2022-05-19 06:18:30|||||||||1
1652941120000|2022-05-19 06:18:40|||||||||1
1652941130000|2022-05-19 06:18:50|||||||||1
1652941140000|2022-05-19 06:19:00|15295.2|15293.1|15295.2|15293.7|15295.2|15293.7|15294.2|15292.7|6
1652941150000|2022-05-19 06:19:10|15296.6|15294.1|15296.2|15293.7|15296.6|15294.1|15295.2|15293.7|18
1652941160000|2022-05-19 06:19:20|15296.4|15294.7|15299.2|15297.7|15299.2|15297.7|15296.4|15294.7|33
1652941170000|2022-05-19 06:19:30|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15297.2|15295.3|23
1652941180000|2022-05-19 06:19:40||15295.7||15295.7||15295.7||15295.7|18
1652941190000|2022-05-19 06:19:50|15298|15296.7|15297.2|15294.7|15298|15296.7|15296.2|15294.7|32
1652941200000|2022-05-19 06:20:00|15296.8|15295.3|15298.2|15295.7|15298.2|15295.7|15296.8|15295.3|6
1652941210000|2022-05-19 06:20:10|15297.8|15296.3|15298.2|15295.7|15298.2|15296.7|15297.8|15295.7|1
1652941220000|2022-05-19 06:20:20|15297.2|15296.1|15297.6|15296.1|15297.6|15296.1|15297.2|15296.1|2
1652941230000|2022-05-19 06:20:30|15298.2|15296.7|15298.2|15295.7|15298.2|15296.7|15297.2|15295.7|18
1652941240000|2022-05-19 06:20:40|15297.2||15297.2||15297.2||15297.2||3
1652941250000|2022-05-19 06:20:50|15296.2|15294.7|15297.2|15294.7|15297.2|15294.7|15296.2|15294.7|2
1652941260000|2022-05-19 06:21:00||15295.7||15295.7||15295.7||15295.7|0
1652941270000|2022-05-19 06:21:10|15298|15296.5|15297.2|15295.7|15298.2|15296.7|15297.2|15295.7|47
1652941280000|2022-05-19 06:21:20|15296.2|15294.7|15295.2|15293.7|15297.2|15295.7|15295.2|15293.7|168
1652941290000|2022-05-19 06:21:30|15296|15294.5|15295.2|15293.7|15296.2|15294.5|15295.2|15293.7|10
1652941300000|2022-05-19 06:21:40|15296.2|15294.7|15296.2|15294.7|15296.2|15294.7|15296.2|15294.7|28
1652941310000|2022-05-19 06:21:50|15295.2|15293.7|15297.2|15294.7|15297.2|15294.7|15295.2|15293.7|57
1652941320000|2022-05-19 06:22:00|15296.8|15295.3|15298.2|15296.7|15298.2|15296.7|15296.8|15295.3|46
1652941330000|2022-05-19 06:22:10|15297.2|15295.7|15298.2|15296.7|15299.2|15296.7|15297.2|15295.3|25
1652941340000|2022-05-19 06:22:20|15297.8|15295.7|15297.2|15295.7|15298.6|15296.7|15297.2|15295.3|6
1652941350000|2022-05-19 06:22:30|15296.6|15294.7|15296.2|15294.7|15296.6|15295.1|15296.2|15294.7|1
1652941360000|2022-05-19 06:22:40|15297.2|15295.7|15297.2|15294.7|15297.2|15295.7|15297.2|15294.7|4
1652941370000|2022-05-19 06:22:50|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15297.2|15295.3|9
1652941380000|2022-05-19 06:23:00|15297.8|15295.7|15300.2|15297.7|15300.2|15298.3|15297.8|15295.7|13
1652941390000|2022-05-19 06:23:10|15299.2|15298.7|15300.2|15298.7|15301.2|15299.7|15299.2|15298.3|19
1652941400000|2022-05-19 06:23:20|15299.2|15297.7|15300.2|15298.7|15300.2|15298.7|15299.2|15297.7|8
1652941410000|2022-05-19 06:23:30|15299.8|15298.3|15300.2|15298.7|15300.2|15298.7|15299.8|15297.7|42
1652941420000|2022-05-19 06:23:40|15301.6|15299.1|15300.2|15298.7|15301.6|15299.7|15300.2|15298.7|62
1652941430000|2022-05-19 06:23:50|15300.6|15298.1|15300.2|15298.7|15300.6|15298.7|15300.2|15298.1|0
1652941440000|2022-05-19 06:24:00|15299.2|15297.7|15301.2|15298.7|15301.2|15298.7|15299.2|15297.7|28
1652941450000|2022-05-19 06:24:10|15300.2|15299.7|15302.2|15299.7|15302.2|15300.7|15300.2|15299.7|9
1652941460000|2022-05-19 06:24:20|15301.8|15300.3|15301.2|15299.7|15302.6|15300.3|15301.2|15299.3|1
1652941470000|2022-05-19 06:24:30|15301.8|15299.3|15302.2|15299.7|15302.2|15300.3|15301.8|15299.3|1
1652941480000|2022-05-19 06:24:40|15301.8|15300.3|15302.2|15299.7|15302.2|15300.7|15301.2|15298.7|20
1652941490000|2022-05-19 06:24:50|15301.2|15300.7|15302|15300.5|15302.2|15300.7|15301.2|15300.5|15
1652941500000|2022-05-19 06:25:00|15301.4|15299.9|15303.2|15301.7|15303.2|15301.7|15301.4|15299.9|14
1652941510000|2022-05-19 06:25:10|15302.8|15301.3|15302.2|15300.7|15303.2|15301.7|15302.2|15300.7|7
1652941530000|2022-05-19 06:25:30|15302|15299.7|15302.2|15300.7|15302.2|15300.7|15302|15299.7|33
1652941540000|2022-05-19 06:25:40|||||||||10
1652941570000|2022-05-19 06:26:10|||||||||1
1652941580000|2022-05-19 06:26:20|15303.2|15301.7|15303.2|15300.7|15303.2|15301.7|15302.4|15300.7|30
1652941590000|2022-05-19 06:26:30|15302.8|15300.3|15302.2|15300.7|15302.8|15300.7|15301.4|15299.9|6
1652941600000|2022-05-19 06:26:40|15303.2|15301.7|15303.2|15301.7|15303.6|15301.7|15303.2|15300.7|7
1652941610000|2022-05-19 06:26:50|15302.6|15300.7|15302.2|15300.7|15303.2|15301.7|15302.2|15300.7|6
1652941640000|2022-05-19 06:27:20|15302.4|15300.9|15302.2|15300.7|15302.4|15300.9|15302.2|15300.7|16
1652941650000|2022-05-19 06:27:30|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|8
1652941670000|2022-05-19 06:27:50|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|19
1652941680000|2022-05-19 06:28:00|15304.4|15302.9|15304.2|15302.7|15304.4|15302.9|15304.2|15302.7|43
1652941690000|2022-05-19 06:28:10|15305.2|15303.3|15305.2|15303.7|15305.2|15303.7|15304.8|15303.3|3
1652941700000|2022-05-19 06:28:20|15305|15303.5|15305.2|15303.7|15305.2|15303.7|15304.2|15302.7|22
1652941710000|2022-05-19 06:28:30|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|13
1652941720000|2022-05-19 06:28:40|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|16
1652941730000|2022-05-19 06:28:50|15307.8|15306.3|15308.2|15306.7|15309.2|15306.7|15307.8|15306.3|49
1652941740000|2022-05-19 06:29:00|15309.2|15307.1|15308.2|15306.7|15309.2|15307.1|15308.2|15306.7|10
1652941750000|2022-05-19 06:29:10|||||||||1
1652941760000|2022-05-19 06:29:20|15307.2|15305.7|15308.2|15306.7|15308.2|15306.7|15307.2|15305.7|39
1652941770000|2022-05-19 06:29:30|||||||||2
1652941780000|2022-05-19 06:29:40|||||||||1
1652941790000|2022-05-19 06:29:50|15309.2|15307.7|15309.2|15307.7|15310.2|15307.7|15309.2|15307.7|39
1652941800000|2022-05-19 06:30:00|15310|15308.5|15311.4|15309.9|15311.4|15309.9|15310|15308.5|36
1652941810000|2022-05-19 06:30:10|15311.6|15310.1|15312.4|15309.9|15312.4|15310.9|15311.4|15309.9|32
1652941820000|2022-05-19 06:30:20|15312|15309.5|15312.4|15309.9|15312.4|15309.9|15311.4|15309.5|13
1652941830000|2022-05-19 06:30:30|15311.8|15310.3|15311.4|15309.9|15312.4|15310.7|15311.4|15309.9|42
1652941840000|2022-05-19 06:30:40|15310.4|15308.9|15309.6|15308.1|15310.4|15308.9|15309.6|15308.1|10
1652941850000|2022-05-19 06:30:50|15311|15309.5|15312.4|15310.9|15312.4|15310.9|15311|15309.5|22
1652941860000|2022-05-19 06:31:00|15312.6|15311.1|15312.4|15310.9|15313.8|15311.9|15312.4|15310.5|18
1652941870000|2022-05-19 06:31:10|15311.4|15309.9|15311.4|15309.9|15312.4|15310.9|15311.4|15309.9|33
1652941880000|2022-05-19 06:31:20|15311.2|15309.7|15309.6|15308.1|15311.4|15309.9|15309.6|15308.1|30
1652941890000|2022-05-19 06:31:30|15310.6|15308.5|15311.4|15309.9|15311.4|15309.9|15310.6|15308.5|9
1652941900000|2022-05-19 06:31:40|15309.6|15308.1|15311|15308.5|15311|15308.5|15309.4|15307.1|16
1652941910000|2022-05-19 06:31:50|15309.6|15308.1|15312.4|15309.9|15312.4|15310.9|15309.6|15308|11
1652941920000|2022-05-19 06:32:00|15311.4|15310.9|15311.4|15309.9|15312.8|15310.9|15311.4|15309.5|64
1652941930000|2022-05-19 06:32:10|15312.4|15310.9|15312.4|15310.9|15313.4|15311.3|15311.4|15310.9|28
1652941950000|2022-05-19 06:32:30|15311.4|15309.9|15311.4|15309.9|15311.4|15309.9|15311.4|15309.9|16
1652941960000|2022-05-19 06:32:40|15312.2|15310.7|15312.4|15310.9|15312.4|15310.9|15311.6|15309.9|12
1652941970000|2022-05-19 06:32:50|15311.4|15309.9|15311|15309.5|15311.4|15309.9|15311|15309.5|9
1652941980000|2022-05-19 06:33:00|15310.6|15308.1|15309.6|15308.1|15310.6|15308.5|15309.6|15307.6|18
1652941990000|2022-05-19 06:33:10|15310.6|15308.7|15312|15310.5|15312|15310.5|15310.2|15308.7|42
1652942000000|2022-05-19 06:33:20|15311|15309.5|15311|15309.5|15312|15310.5|15311|15309.5|11
1652942010000|2022-05-19 06:33:30|15312|15310.5|15312|15309.5|15312|15310.5|15311.4|15309.5|75
1652942020000|2022-05-19 06:33:40|15311.4|15309.9|15311|15309.5|15311.4|15309.9|15310.6|15308.1|3
1652942030000|2022-05-19 06:33:50|15310.6|15308.1|15310.6|15308.1|15311.4|15309.5|15309.6|15307.7|2
1652942040000|2022-05-19 06:34:00|15311|15309.5|15310.6|15308.1|15311|15309.5|15310.6|15308.1|15
1652942050000|2022-05-19 06:34:10|15311|15309.1|15313|15311.5|15313|15311.5|15311|15309.1|18
1652942060000|2022-05-19 06:34:20|15314|15312.5|15314|15312.5|15314|15312.5|15313|15311.5|29
1652942070000|2022-05-19 06:34:30|15315|15312.1|15314.6|15313.1|15315|15313.1|15314|15312.1|26
1652942080000|2022-05-19 06:34:40|15315|15313.5|15316|15314.5|15316|15314.5|15315|15313.1|79
1652942090000|2022-05-19 06:34:50|15316.8|15315.3|15317.4|15314.9|15317.4|15315.5|15316|15314.1|134
1652942100000|2022-05-19 06:35:00|15317|15314.5|15315|15313.5|15317|15314.9|15315|15313.5|44
1652942110000|2022-05-19 06:35:10|15315.4|15312.9|15314|15312.5|15316|15314.5|15314|15312.1|176
1652942120000|2022-05-19 06:35:20|15313.8|15312.3|15313|15311.5|15314|15312.5|15313|15311.5|55
1652942130000|2022-05-19 06:35:30|15313.4|15311.9|15316|15314.5|15317.4|15315.5|15313|15311.5|175
1652942140000|2022-05-19 06:35:40|||||||||54
1652942150000|2022-05-19 06:35:50|15315|15313.5|15316|15314.5|15316|15314.5|15315|15313.5|506
1652942160000|2022-05-19 06:36:00|15315|15313.5|15315|15312.5|15315|15313.5|15315|15312.5|28
1652942170000|2022-05-19 06:36:10|15314.6|15313.1|15316|15314.5|15316|15314.5|15314.6|15313.1|12
1652942180000|2022-05-19 06:36:20|15316.6|15314.1|15317|15315.5|15317.4|15315.5|15316.6|15314.1|108
1652942190000|2022-05-19 06:36:30|15316.4|15314.5|15317|15315.5|15317|15315.5|15316.4|15314.5|56
1652942200000|2022-05-19 06:36:40|15316.6|15314.5|15318|15315.5|15318|15315.5|15316.6|15314.5|86
1652942210000|2022-05-19 06:36:50|15317.6|15316.1|15318|15315.5|15318|15316.5|15317|15315.5|6
1652942220000|2022-05-19 06:37:00|15317.4|15315.9|15317|15315.5|15317.4|15315.9|15316|15314.5|202
1652942230000|2022-05-19 06:37:10|15316|15314.5|15317|15315.5|15318|15316.5|15316|15314.5|94
1652942240000|2022-05-19 06:37:20|15317.2|15315.7|15318.4|15316.9|15319|15317.5|15317.2|15315.7|34
1652942250000|2022-05-19 06:37:30|15318|15316.5|15318|15316.5|15319|15316.9|15318|15316.1|36
1652942260000|2022-05-19 06:37:40|15319|15316.9|15319|15316.5|15319|15316.9|15318|15316.5|13
1652942270000|2022-05-19 06:37:50|15318.4|15316.9|15319|15317.5|15319|15317.5|15318|15316.5|2
1652942280000|2022-05-19 06:38:00|15320|15318.5|15320|15318.5|15320|15318.5|15320|15318.5|4
1652942290000|2022-05-19 06:38:10|15319|15317.5|15320|15317.5|15320|15317.7|15319|15317.5|136
1652942300000|2022-05-19 06:38:20|15319.6|15318.1|15320|15318.5|15321|15319.1|15319.6|15318.1|37
1652942310000|2022-05-19 06:38:30|||||||||1
1652942320000|2022-05-19 06:38:40|15321|15318.9|15320|15318.5|15321|15318.9|15320|15318.5|3
1652942330000|2022-05-19 06:38:50|15321||15320||15321||15320||37
1652942340000|2022-05-19 06:39:00|15319.6|15318.1|15320|15317.5|15320|15318.1|15319.6|15317.5|16
1652942350000|2022-05-19 06:39:10|15319|15316.5|15320|15318.5|15320|15318.5|15318|15316.5|50
1652942360000|2022-05-19 06:39:20|||||||||11
1652942370000|2022-05-19 06:39:30|15321|15319.5|15322|15320.5|15322|15320.5|15320|15318.5|59
1652942380000|2022-05-19 06:39:40|15323|15321.5|15324|15322.5|15325|15322.9|15323|15321.1|73
1652942390000|2022-05-19 06:39:50|15323.6|15322.1|15323|15321.5|15324|15322.5|15323|15321.1|82
1652942400000|2022-05-19 06:40:00|15324||15323||15324||15323||9
1652942410000|2022-05-19 06:40:10|15323.8|15322.3|15322|15320.5|15324|15322.5|15322|15320.5|129
1652942420000|2022-05-19 06:40:20|15321.4|15319.5|15322|15320.5|15322|15320.5|15321.4|15319.5|125
1652942430000|2022-05-19 06:40:30|15321|15319.5|15321|15319.5|15321|15319.5|15320|15318.5|39
1652942440000|2022-05-19 06:40:40|15320|15318.5|15322|15320.5|15322|15320.5|15320|15318.5|45
1652942450000|2022-05-19 06:40:50|15321|15319.5|15322.4|15319.9|15322.4|15320.5|15321|15319.5|62
1652942460000|2022-05-19 06:41:00|15322|15319.5|15322|15320.5|15322|15320.5|15321|15319.5|27
1652942470000|2022-05-19 06:41:10|15323|15321.5|15323|15321.5|15323|15321.5|15323|15321.5|22
1652942480000|2022-05-19 06:41:20|||||||||7
1652942490000|2022-05-19 06:41:30|15324|15322.5|15325.4|15323.9|15326.8|15325.3|15323|15321.1|31
1652942500000|2022-05-19 06:41:40|15324.4|15322.9|15325.4|15323.9|15325.4|15323.9|15324.4|15322.9|52
1652942510000|2022-05-19 06:41:50|||||||||16
1652942520000|2022-05-19 06:42:00|||||||||54
1652942530000|2022-05-19 06:42:10|15324.4|15322.9|15325.4|15323.9|15325.8|15324.3|15324.4|15322.9|50
1652942540000|2022-05-19 06:42:20|15326.4|15324.9|15328.2|15326.7|15328.2|15326.7|15326.4|15324.9|95
1652942550000|2022-05-19 06:42:30|15327.6|15325.7|15326.4|15323.9|15327.6|15326.1|15325.4|15323.9|15
1652942560000|2022-05-19 06:42:40|15325.8|15324.3|15326.4|15323.9|15326.8|15325.3|15325.4|15323.9|61
1652942570000|2022-05-19 06:42:50|15326.8|15324.9|15325.4|15323.9|15326.8|15325.3|15325.4|15323.9|49
1652942580000|2022-05-19 06:43:00|15325.6|15324.1|15326.8|15325.3|15326.8|15325.3|15325.6|15324.1|7
1652942590000|2022-05-19 06:43:10|15325.4|15323.9|15324.4|15322.9|15325.4|15323.9|15324.4|15322.9|26
1652942600000|2022-05-19 06:43:20|15324.6|15323.1|15324.4|15322.9|15325.4|15323.1|15323.4|15321.9|66
1652942610000|2022-05-19 06:43:30|15323.8|15321.9|15323.4|15321.9|15323.8|15322.3|15322.4|15320.9|37
1652942620000|2022-05-19 06:43:40|15322.4|15320.9|15322.4|15320.9|15322.8|15320.9|15322.4|15319.9|70
1652942630000|2022-05-19 06:43:50|15322|15319.9|15322.4|15320.9|15322.4|15320.9|15322|15319.9|1
1652942640000|2022-05-19 06:44:00|15323.4|15321.9|15323.4|15321.9|15323.4|15321.9|15323.4|15321.9|44
1652942650000|2022-05-19 06:44:10|15322.4|15320.9|15322.4|15320.9|15322.4|15320.9|15321.8|15320.3|25
1652942660000|2022-05-19 06:44:20|15322|15320.5|15322.4|15320.9|15322.4|15320.9|15321.8|15319.9|5
1652942670000|2022-05-19 06:44:30|15323.4|15321.9|15322.4|15320.9|15323.4|15321.9|15322.4|15320.9|8
1652942680000|2022-05-19 06:44:40|15323.4|15321.9|15322.4|15320.9|15323.4|15321.9|15321.4|15319.9|115
1652942690000|2022-05-19 06:44:50|15321.4|15319.9|15321.4|15319.9|15322.4|15320.5|15321.4|15319.9|100
1652942700000|2022-05-19 06:45:00|15321.2|15319.7|15321.4|15319.9|15322.4|15320.9|15320.4|15318.9|44
1652942720000|2022-05-19 06:45:20|15322.4|15320.9|15322.4|15319.9|15322.4|15320.9|15322|15319.5|76
1652942730000|2022-05-19 06:45:30|15322|15320.5|15324.4|15322.9|15325.4|15322.9|15322|15320.5|123
1652942740000|2022-05-19 06:45:40|15325.4|15323.9|15326.8|15325.3|15326.8|15325.3|15325.4|15323.9|43
1652942750000|2022-05-19 06:45:50|15327|15325.5|15328.2|15326.7|15329.2|15326.7|15327|15325.5|94
1652942760000|2022-05-19 06:46:00|15328|15326.5|15327.8|15325.3|15328|15326.5|15326.8|15324.3|66
1652942770000|2022-05-19 06:46:10|15328.2|15325.7|15328.2|15326.7|15329.2|15327.5|15326.8|15325.3|36
1652942780000|2022-05-19 06:46:20|||||||||49
1652942790000|2022-05-19 06:46:30|15329.2|15327.7|15328.2|15326.7|15329.2|15327.7|15328.2|15326.7|37
1652942800000|2022-05-19 06:46:40|15329.2|15327.7|15329.2|15327.7|15329.2|15327.7|15329.2|15327.7|111
1652942810000|2022-05-19 06:46:50|15328.2|15326.7|15329.2|15327.7|15329.2|15327.7|15328.2|15326.2|83
1652942820000|2022-05-19 06:47:00|15330|15328.5|15331.2|15329.7|15331.6|15329.7|15330|15328.5|149
1652942830000|2022-05-19 06:47:10|15330|15328.7|15330.2|15328.7|15330.6|15328.7|15329.2|15327.5|77
1652942840000|2022-05-19 06:47:20|15331.2|15329.7|15331.2|15329.7|15331.2|15329.7|15330.8|15328.7|14
1652942850000|2022-05-19 06:47:30|15332.2|15330.2|15331.2|15329.7|15332.2|15330.7|15331.2|15329.7|70
1652942860000|2022-05-19 06:47:40|||||||||6
1652942870000|2022-05-19 06:47:50|15330.4|15328.9|15330.2|15328.7|15330.4|15328.9|15329.2|15327.7|48
1652942880000|2022-05-19 06:48:00|15331.2|15329.1|15331.2|15329.7|15331.2|15329.7|15330.2|15328.7|56
1652942890000|2022-05-19 06:48:10|15330.2|15328.7|15330.2|15328.7|15330.2|15328.7|15330.2|15328.7|48
1652942900000|2022-05-19 06:48:20|15331.2|15329.7|15333.2|15330.7|15333.2|15331.7|15331.2|15329.7|78
1652942910000|2022-05-19 06:48:30|15332.8|15331.3|15334.2|15332.7|15334.2|15332.7|15332.2|15330.7|233
1652942920000|2022-05-19 06:48:40|15333.6|15331.7|15333.2|15330.7|15333.6|15332.1|15333|15330.7|41
1652942930000|2022-05-19 06:48:50|15332.2|15331.5|15333.2|15331.7|15333.2|15331.7|15332.2|15330.7|4
1652942940000|2022-05-19 06:49:00|15332.2|15330.7|15332.2|15330.7|15333.2|15330.7|15332.2|15330.7|25
1652942950000|2022-05-19 06:49:10|15331.2|15329.7|15331.2|15329.7|15332.2|15330.7|15331.2|15329.3|206
1652942960000|2022-05-19 06:49:20|15331.6|15330.1|15334.2|15332.7|15335.2|15332.7|15331.2|15329.7|209
1652942970000|2022-05-19 06:49:30|||||||||45
1652942980000|2022-05-19 06:49:40|15333.2|15331.7|15334.2|15332.7|15334.2|15332.7|15333.2|15331.7|387
1652942990000|2022-05-19 06:49:50|15334.6|15333.1|15335.2|15333.7|15335.2|15333.7|15334.2|15332.7|42
1652943000000|2022-05-19 06:50:00|15336.2|15334.7|15337.2|15335.7|15337.2|15335.7|15335.2|15334.7|14
1652943010000|2022-05-19 06:50:10|15336.2|15334.7|15337.2|15335.7|15337.2|15335.7|15336.2|15334.7|165
1652943020000|2022-05-19 06:50:20|15336.8|15335.3|15336.2|15334.7|15338.2|15336.7|15336.2|15334.7|109
1652943030000|2022-05-19 06:50:30|15335.6|15334.1|15337.2|15335.7|15337.2|15335.7|15335.2|15333.7|105
1652943040000|2022-05-19 06:50:40|15337.8|15335.3|15339.2|15337.7|15339.2|15337.7|15337.8|15335.3|52
1652943050000|2022-05-19 06:50:50|15340.2|15338.7|15339.2|15337.7|15340.7|15338.7|15339.2|15337.7|26
1652943060000|2022-05-19 06:51:00|15340.2|15338.1|15340.6|15338.1|15340.6|15338.1|15339.2|15338.1|47
1652943070000|2022-05-19 06:51:10|15340.2|15337.7|15338.2|15336.7|15340.2|15337.7|15338.2|15336.7|54
1652943080000|2022-05-19 06:51:20|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|40
1652943090000|2022-05-19 06:51:30|15338.2|15336.7|15339.2|15337.7|15339.2|15337.7|15338.2|15336.7|85
1652943100000|2022-05-19 06:51:40|15340.2|15338.7|15339.2|15337.7|15340.8|15339.3|15338.8|15336.7|153
1652943110000|2022-05-19 06:51:50|15340.8|15338.3|15340.2|15338.7|15340.8|15339.3|15338.8|15336.3|185
1652943120000|2022-05-19 06:52:00|15340.8|15339.3|15340.2|15338.7|15340.8|15339.3|15338.2|15336.3|296
1652943130000|2022-05-19 06:52:10|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|27
1652943140000|2022-05-19 06:52:20|15341.2|15339.7|15342.2|15340.7|15342.2|15340.7|15341.2|15339.7|123
1652943150000|2022-05-19 06:52:30|15342|15340.5|15340.2|15338.7|15342|15340.5|15339.2|15337.7|128
1652943160000|2022-05-19 06:52:40|15339.8|15338.3|15339.2|15337.7|15340.6|15338.7|15339.2|15336.7|68
1652943170000|2022-05-19 06:52:50|15340.2|15338.7|15339.2|15337.7|15340.2|15338.7|15339.2|15337.7|194
1652943180000|2022-05-19 06:53:00|15338.2|15336.7|15336.2|15334.7|15339.2|15337.7|15336.2|15334.7|30
1652943190000|2022-05-19 06:53:10|15337.2|15335.7|15338.2|15336.7|15338.2|15336.7|15336.2|15335.7|42
1652943200000|2022-05-19 06:53:20|15339.2|15337.3|15338.2|15336.7|15339.2|15337.7|15338.2|15336.7|95
1652943210000|2022-05-19 06:53:30|15339.2|15337.7|15339.8|15338.3|15339.8|15338.3|15338.2|15336.7|145
1652943220000|2022-05-19 06:53:40|15339.2|15337.7|15340.4|15338.9|15340.4|15338.9|15339.2|15337.7|213
1652943230000|2022-05-19 06:53:50|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|80
1652943240000|2022-05-19 06:54:00|15341|15339.5|15341.2|15339.7|15341.2|15339.7|15340.2|15338.7|103
1652943250000|2022-05-19 06:54:10|15340.4|15338.9|15341.2|15339.7|15341.2|15339.7|15340.2|15338.7|129
1652943260000|2022-05-19 06:54:20|15342|15340.5|15343.2|15340.7|15343.6|15341.1|15341.2|15339.7|65
1652943270000|2022-05-19 06:54:30|15342.2|15342.1|15340.2|15338.7|15343.6|15342.1|15340.2|15338.7|83
1652943280000|2022-05-19 06:54:40|15340|15338.5|15337.2|15335.7|15340|15338.5|15337.2|15335.7|88
1652943290000|2022-05-19 06:54:50|15338.2|15336.7|15338.2|15336.7|15339.2|15337.7|15338.2|15336.7|65
1652943300000|2022-05-19 06:55:00|15337.2|15335.7|15338.2|15336.7|15338.2|15336.7|15337.2|15335.7|171
1652943310000|2022-05-19 06:55:10|15337.4|15335.9|15338.2|15336.7|15338.2|15336.7|15337.2|15335.7|136
1652943320000|2022-05-19 06:55:20|15337.2|15335.7|15337.2|15335.7|15338.2|15336.7|15337.2|15335.3|88
1652943330000|2022-05-19 06:55:30|15338.2|15334.7|15336.2|15334.7|15338.2|15334.7|15336.2|15334.7|52
1652943340000|2022-05-19 06:55:40|15335.2|15333.7|15333.2|15331.7|15335.2|15333.7|15333.2|15331.5|262
1652943350000|2022-05-19 06:55:50|15333.8|15332.3|15333.2|15331.7|15334.2|15332.7|15332.2|15330.7|47
1652943360000|2022-05-19 06:56:00|15332.2|15330.7|15331.2|15328.7|15332.2|15330.7|15331.2|15328.7|87
1652943370000|2022-05-19 06:56:10|15330.8|15328.3|15329.2|15327.7|15331.2|15328.7|15329.2|15327.7|50
1652943380000|2022-05-19 06:56:20|15328.8|15326.7|15330.2|15328.7|15330.2|15328.7|15328.8|15326.7|29
1652943390000|2022-05-19 06:56:30|15331.2|15329.7|15331.2|15329.7|15331.2|15329.7|15331.2|15329.7|15
1652943400000|2022-05-19 06:56:40|15331|15329.5|15330.2|15328.7|15331|15329.5|15329.2|15327.7|232
1652943410000|2022-05-19 06:56:50|15330|15328.5|15331.2|15329.7|15331.2|15329.7|15330|15327.7|22
1652943420000|2022-05-19 06:57:00|15330.2|15328.7|15329.2|15327.7|15330.2|15328.7|15329.2|15327.7|5
1652943430000|2022-05-19 06:57:10|15328.4|15326.9|15329.2|15327.7|15329.2|15327.7|15328.2|15326.7|12
1652943440000|2022-05-19 06:57:20|15328.2|15326.7|15329.2|15327.7|15329.2|15327.7|15328.2|15326.7|9
1652943450000|2022-05-19 06:57:30|15329|15327.5|15329.2|15327.7|15329.2|15327.7|15328.2|15326.7|29
1652943460000|2022-05-19 06:57:40|15328.2|15326.7|15326.8|15325.3|15328.2|15326.7|15326.8|15325.3|79
1652943470000|2022-05-19 06:57:50|15327|15325.5|15330.2|15328.7|15330.6|15328.7|15327|15325.5|201
1652943480000|2022-05-19 06:58:00|15329.2|15327.7|15332.2|15330.7|15332.2|15330.7|15329.2|15327.7|192
1652943490000|2022-05-19 06:58:10|15333.2|15331.7|15335.2|15333.7|15335.2|15333.7|15332.8|15331.3|175
1652943500000|2022-05-19 06:58:20|15336.2|15334.7|15337.2|15335.7|15337.6|15335.7|15336.2|15334.7|65
1652943510000|2022-05-19 06:58:30|||||||||71
1652943520000|2022-05-19 06:58:40|15336.6|15334.7|15336.2|15334.7|15336.6|15335.1|15336.2|15334.7|7
1652943530000|2022-05-19 06:58:50|15335.2|15333.7|15336.2|15334.7|15336.2|15334.7|15335.2|15333.7|77
1652943540000|2022-05-19 06:59:00|15335.2|15333.7|15335.2|15333.7|15335.2|15333.7|15334.8|15332.7|87
1652943550000|2022-05-19 06:59:10|15334.2|15332.7|15332.2|15330.7|15334.2|15332.7|15332.2|15330.7|86
1652943560000|2022-05-19 06:59:20|15330.2|15328.7|15332.2|15330.7|15332.2|15330.7|15330.2|15328.7|250
1652943570000|2022-05-19 06:59:30|15331.6|15329.7|15331.2|15329.7|15332.2|15330.7|15331.2|15329.7|23
1652943580000|2022-05-19 06:59:40|15332.2|15330.7|15333.2|15330.7|15333.2|15331.7|15331.2|15329.5|204
1652943590000|2022-05-19 06:59:50|15332.2|15331.7|15335.2|15333.7|15335.2|15333.7|15332.2|15330.7|43
1652943600000|2022-05-19 07:00:00|15334.2|15332.7|15336.2|15334.7|15337.2|15335.7|15334.2|15332.3|162
1652943610000|2022-05-19 07:00:10|15335.2|15333.7|15334.2|15332.7|15336.2|15334.7|15334.2|15332.7|137
1652943620000|2022-05-19 07:00:20|15335.2|15332.9|15335.2|15333.7|15335.6|15333.7|15333.2|15331.7|146
1652943630000|2022-05-19 07:00:30|15335.4|15333.9|15336.2|15334.7|15336.2|15334.7|15333.8|15331.7|79
1652943640000|2022-05-19 07:00:40|15335.2|15333.7|15332.2|15330.7|15336.2|15334.7|15332.2|15330.7|148
1652943650000|2022-05-19 07:00:50|15331.2|15329.7|15330.2|15328.7|15332.2|15330.7|15329.2|15327.7|59
1652943660000|2022-05-19 07:01:00|15329.2|15327.7|15330.2|15328.7|15331.2|15329.7|15328.2|15326.7|152
1652943670000|2022-05-19 07:01:10|15331.2|15327.7|15331.2|15328.7|15331.2|15329.7|15330.2|15327.7|166
1652943680000|2022-05-19 07:01:20|15332.2|15329.7|15334.2|15332.7|15334.2|15332.7|15332.2|15329.7|149
1652943690000|2022-05-19 07:01:30|15333.2|15331.7|15335.2|15333.7|15335.2|15333.7|15333.2|15331.7|58
1652943700000|2022-05-19 07:01:40|15336.2|15334.7|15334.2|15331.7|15336.2|15334.7|15333.6|15331.3|29
1652943710000|2022-05-19 07:01:50|15333.8|15332.3|15331.2|15329.7|15334.2|15332.7|15331.2|15328.7|32
1652943720000|2022-05-19 07:02:00|15330.8|15328.7|15332.2|15330.7|15333.2|15330.7|15330.2|15328.7|71
1652943730000|2022-05-19 07:02:10|15331.2|15329.7|15334.2|15332.7|15335.2|15333.7|15331.2|15329.7|85
1652943750000|2022-05-19 07:02:30|15333.2|15331.7|15336.2|15334.7|15337.2|15335.7|15333.2|15331.7|103
1652943760000|2022-05-19 07:02:40|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|17
1652943770000|2022-05-19 07:02:50|15337.4|15335.9|15339.2|15337.7|15339.2|15337.7|15337.2|15335.7|73
1652943780000|2022-05-19 07:03:00|15340.2|15338.7|15340.2|15338.7|15341.6|15339.1|15339.2|15336.7|143
1652943790000|2022-05-19 07:03:10|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|15339.8|15337.3|94
1652943800000|2022-05-19 07:03:20|15341|15339.5|15341.2|15339.7|15342.2|15340.7|15340.2|15338.7|285
1652943810000|2022-05-19 07:03:30|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15339.4|15337.9|66
1652943820000|2022-05-19 07:03:40|15343.2|15341.7|15343.6|15342.1|15344.6|15342.5|15343.2|15341.7|228
1652943830000|2022-05-19 07:03:50|15344.6|15341.5|15342.2|15339.7|15344.6|15342.1|15341.2|15339.7|39
1652943840000|2022-05-19 07:04:00|15341.2|15340.7|15342.2|15340.7|15343.6|15342.1|15341.2|15339.7|202
1652943850000|2022-05-19 07:04:10|15343|15341.5|15343.6|15342.1|15343.6|15342.1|15342.2|15340.7|77
1652943860000|2022-05-19 07:04:20|15342.6|15341.1|15343.6|15342.1|15344.6|15342.1|15342.2|15340.2|69
1652943870000|2022-05-19 07:04:30|15344.6|15342.7|15343.6|15342.1|15344.6|15343.1|15343.6|15342.1|207
1652943880000|2022-05-19 07:04:40|15342.6|15341.1|15343.6|15342.1|15344|15342.1|15341.2|15339.7|113
1652943890000|2022-05-19 07:04:50|15344.6|15343.1|15342.2|15340.7|15344.6|15343.1|15342.2|15340.7|153
1652943900000|2022-05-19 07:05:00|15341.2|15339.7|15343.6|15342.1|15343.6|15342.1|15341.2|15339.7|42
1652943910000|2022-05-19 07:05:10|15344.6|15343.1|15343.6|15342.1|15344.6|15343.1|15343.6|15342.1|19
1652943920000|2022-05-19 07:05:20|15342.6|15341.1|15343.6|15342.1|15343.6|15342.1|15340.2|15338.7|48
1652943930000|2022-05-19 07:05:30|15344.6|15343.1|15345.6|15344.1|15345.6|15344.1|15344.2|15342.1|44
1652943940000|2022-05-19 07:05:40|15345.8|15344.3|15345.6|15344.1|15346.4|15344.9|15345.6|15344.1|93
1652943950000|2022-05-19 07:05:50|15345|15343.1|15344.6|15342.1|15345.6|15344.1|15342.2|15340.7|96
1652943960000|2022-05-19 07:06:00|15343.6|15341.7|15341.2|15338.7|15344|15342.1|15340.2|15338.7|47
1652943970000|2022-05-19 07:06:10|15340.8|15339.3|15343.6|15342.1|15343.6|15342.1|15340.8|15339.3|57
1652943980000|2022-05-19 07:06:20|15342.2|15340.7|15344.6|15342.1|15344.6|15343.1|15342.2|15340.7|23
1652943990000|2022-05-19 07:06:30|15344|15342.5|15344.6|15343.1|15344.6|15343.1|15343.6|15342.1|123
1652944000000|2022-05-19 07:06:40|15345.6|15343.5|15342.2|15340.7|15345.6|15343.5|15342.2|15340.7|60
1652944010000|2022-05-19 07:06:50|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|15342.2|15340.7|157
1652944020000|2022-05-19 07:07:00|15344.6|15343.1|15345.6|15344.1|15345.6|15344.1|15344.2|15342.1|181
1652944030000|2022-05-19 07:07:10|15346.6|15345.1|15345.6|15344.1|15347.6|15345.9|15345.6|15344.1|144
1652944040000|2022-05-19 07:07:20|15346.6|15345.1|15347.6|15346.1|15347.6|15346.1|15346.6|15345.1|337
1652944050000|2022-05-19 07:07:30|15347|15345.1|15349.6|15348.1|15349.6|15348.1|15346.6|15345.1|116
1652944060000|2022-05-19 07:07:40|15348.6|15347.1|15349.6|15348.1|15349.6|15348.1|15347.6|15346.1|235
1652944070000|2022-05-19 07:07:50|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|85
1652944080000|2022-05-19 07:08:00|15349.6|15348.1|15348.6|15347.1|15350|15348.1|15347.6|15346.1|67
1652944090000|2022-05-19 07:08:10|15348.4|15346.1|15348.6|15347.1|15349.6|15348.1|15348.4|15346.1|96
1652944100000|2022-05-19 07:08:20|||||||||327
1652944110000|2022-05-19 07:08:30|15349.6|15348.1|15347.6|15346.1|15349.6|15348.1|15347.6|15346.1|28
1652944120000|2022-05-19 07:08:40|15346.6|15345.1|15347.6|15346.1|15347.6|15346.1|15345.6|15344.1|115
1652944130000|2022-05-19 07:08:50|15348.6|15347.1|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|130
1652944140000|2022-05-19 07:09:00|15344.6|15343.1|15344.6|15343.1|15345.6|15344.1|15344.6|15343.1|223
1652944150000|2022-05-19 07:09:10|15345.6|15344.1|15344.6|15343.1|15345.6|15344.1|15343.6|15342.1|56
1652944160000|2022-05-19 07:09:20|15345.6|15344.1|15346.6|15345.1|15346.6|15345.1|15345.6|15343.1|43
1652944170000|2022-05-19 07:09:30|15347.6|15346.1|15348.6|15347.1|15348.6|15347.1|15346.6|15346.1|80
1652944180000|2022-05-19 07:09:40|15350.2|15348.7|15349.6|15348.1|15350.2|15348.7|15348.6|15347.1|131
1652944190000|2022-05-19 07:09:50|15349.8|15348.3|15352.6|15351.1|15353.6|15352.1|15349.8|15348.3|289
1652944200000|2022-05-19 07:10:00|15353.6|15352.1|15352.6|15351.1|15353.6|15352.1|15351.6|15350.1|134
1652944210000|2022-05-19 07:10:10|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|327
1652944220000|2022-05-19 07:10:20|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15350.6|15349.1|47
1652944230000|2022-05-19 07:10:30|15350.6|15349.1|15353.6|15352.1|15353.6|15352.1|15350.6|15349.1|86
1652944240000|2022-05-19 07:10:40|15354.6|15351.5|15353.6|15352.1|15354.6|15352.1|15351.6|15350.1|194
1652944250000|2022-05-19 07:10:50|15353.8|15352.3|15354.6|15353.1|15354.6|15353.1|15353.8|15352.3|110
1652944260000|2022-05-19 07:11:00|15355.6|15354.1|15358.6|15357.1|15358.6|15357.1|15355.6|15353.7|256
1652944270000|2022-05-19 07:11:10|15357.6|15356.1|15360|15357.5|15362.4|15360.9|15357.6|15356.1|180
1652944280000|2022-05-19 07:11:20|15360.4|15358.9|15362.4|15360.9|15362.8|15360.9|15359|15357.1|618
1652944290000|2022-05-19 07:11:30|15361.4|15359.9|15365.4|15362.9|15365.4|15363.9|15361.4|15359.9|580
1652944300000|2022-05-19 07:11:40|15364.8|15363.3|15366.4|15364.9|15366.4|15364.9|15363.4|15361.9|317
1652944310000|2022-05-19 07:11:50|15367.4|15365.9|15366.4|15364.9|15367.4|15365.9|15365.4|15363.5|174
1652944320000|2022-05-19 07:12:00|15366.8|15364.3|15367.4|15364.9|15367.4|15365.3|15363.4|15361.9|562
1652944330000|2022-05-19 07:12:10|15366.8|15365.3|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|54
1652944340000|2022-05-19 07:12:20|15368.4|15366.9|15367.4|15365.9|15368.4|15366.9|15367|15364.9|138
1652944350000|2022-05-19 07:12:30|15366.4|15364.9|15367.4|15365.9|15367.4|15365.9|15365.8|15363.9|148
1652944360000|2022-05-19 07:12:40|15367.6|15366.1|15367.4|15365.9|15368.8|15366.9|15366.6|15365.1|294
1652944370000|2022-05-19 07:12:50|15368.4|15366.9|15369.4|15367.9|15369.4|15367.9|15368.4|15366.5|115
1652944380000|2022-05-19 07:13:00|15371|15369.5|15371.4|15369.9|15371.4|15369.9|15368.4|15366.9|286
1652944390000|2022-05-19 07:13:10|15372.2|15370.7|15371.4|15369.9|15372.4|15370.9|15371.4|15369.9|115
1652944400000|2022-05-19 07:13:20|15370.4|15368.9|15371.6|15370.1|15371.6|15370.1|15370.4|15368.9|135
1652944410000|2022-05-19 07:13:30|15371.4|15369.9|15374.8|15373.3|15376.2|15374.7|15371|15368.9|367
1652944420000|2022-05-19 07:13:40|15376.2|15374.7|15380.2|15378.7|15381.6|15379.7|15374.8|15373.3|197
1652944430000|2022-05-19 07:13:50|15381.2|15378.3|15377.2|15375.7|15381.2|15378.7|15376.2|15374.7|387
1652944440000|2022-05-19 07:14:00|15378.2|15376.7|15374.8|15373.3|15379.2|15377.7|15374.8|15373.3|390
1652944450000|2022-05-19 07:14:10|15375.2|15372.7|15375.2|15372.7|15375.6|15373.7|15373.2|15371.7|61
1652944460000|2022-05-19 07:14:20|15374.2|15373.3|15373.8|15372.3|15376.2|15374.7|15373.8|15372.3|245
1652944470000|2022-05-19 07:14:30|15374.8|15373.3|15374.8|15373.3|15376.2|15374.7|15374.8|15373.3|77
1652944480000|2022-05-19 07:14:40|15379.2|15377.7|15379.2|15377.7|15380.2|15378.7|15378.2|15376.7|70
1652944490000|2022-05-19 07:14:50|15383.2|15381.7|15384.2|15382.7|15384.2|15382.7|15381.2|15379.7|432
1652944500000|2022-05-19 07:15:00|15385.2|15383.7|15384|15382.5|15385.6|15383.7|15383.2|15381.7|198
1652944510000|2022-05-19 07:15:10|15385|15382.9|15386|15384.5|15387|15385.1|15384|15382.5|393
1652944520000|2022-05-19 07:15:20|15386.6|15385.1|15386.2|15384.7|15387|15385.1|15384|15382.1|322
1652944530000|2022-05-19 07:15:30|15386.6|15385.1|15386.6|15385.1|15387|15385.1|15385|15383.5|203
1652944540000|2022-05-19 07:15:40|15386.2|15384.7|15384|15382.5|15386.6|15384.7|15384|15382.5|278
1652944550000|2022-05-19 07:15:50|15384.2|15382.7|15385|15383.5|15386|15384.5|15384.2|15382.7|104
1652944560000|2022-05-19 07:16:00|15386|15384.5|15386|15384.5|15386|15384.5|15384|15382.5|254
1652944570000|2022-05-19 07:16:10|15385|15383.5|15385|15383.5|15386|15384.5|15383.6|15381.5|287
1652944580000|2022-05-19 07:16:20|15384|15382.5|15383|15381.5|15385|15382.5|15383|15381.5|85
1652944590000|2022-05-19 07:16:30|15384|15381.9|15378.2|15376.7|15384.4|15382.5|15378.2|15376.7|201
1652944600000|2022-05-19 07:16:40|15377.2|15375.7|15376.2|15374.7|15377.2|15375.7|15376.2|15374.7|204
1652944610000|2022-05-19 07:16:50|15377.2|15375.7|15378.2|15376.7|15378.2|15376.7|15376.2|15374.7|295
1652944620000|2022-05-19 07:17:00|15377.2|15375.7|15379.2|15377.7|15379.2|15377.7|15376.2|15374.7|207
1652944630000|2022-05-19 07:17:10|15378.2|15376.7|15379.2|15377.7|15380.6|15378.7|15378.2|15376.7|163
1652944640000|2022-05-19 07:17:20|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|15379.2|15377.7|82
1652944650000|2022-05-19 07:17:30|15379.2|15377.7|15379.2|15377.7|15380.6|15378.7|15379.2|15377.7|143
1652944660000|2022-05-19 07:17:40|15378.2|15376.7|15378.2|15376.7|15378.2|15377.7|15378.2|15376.7|92
1652944670000|2022-05-19 07:17:50|15377.2|15375.7|15379.2|15377.7|15379.2|15377.7|15376.2|15374.7|268
1652944680000|2022-05-19 07:18:00|15378.4|15376.9|15380.2|15378.7|15381.2|15379.7|15378.2|15376.7|271
1652944690000|2022-05-19 07:18:10|15379.6|15377.7|15379.2|15377.7|15380.2|15378.7|15378.2|15376.7|158
1652944700000|2022-05-19 07:18:20|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|15378.2|15376.7|189
1652944710000|2022-05-19 07:18:30|15380.4|15378.9|15380.2|15378.7|15381.6|15379.7|15380.2|15378.7|88
1652944720000|2022-05-19 07:18:40|15379.2|15377.7|15380.2|15378.7|15380.2|15378.7|15379.2|15377.7|256
1652944730000|2022-05-19 07:18:50|15379.2|15377.7|15376.2|15374.7|15380.2|15377.7|15376.2|15374.7|282
1652944740000|2022-05-19 07:19:00|15377.2|15375.7|15376.2|15373.7|15377.6|15375.7|15376.2|15373.7|141
1652944750000|2022-05-19 07:19:10|15375.2|15374.7|15375.2|15373.7|15375.2|15374.7|15373.8|15371.7|136
1652944760000|2022-05-19 07:19:20|||||||||74
1652944770000|2022-05-19 07:19:30|15376.2|15374.7|15376.2|15374.7|15376.6|15374.7|15375.2|15373.7|68
1652944780000|2022-05-19 07:19:40|15375.2|15373.7|15375.2|15373.7|15376.2|15374.7|15375.2|15373.7|544
1652944790000|2022-05-19 07:19:50|15374.4|15372.9|15371.2|15369.7|15374.4|15372.9|15371.2|15368.7|609
1652944800000|2022-05-19 07:20:00|15372.2|15370.7|15374.2|15372.7|15374.2|15372.7|15371.2|15369.7|228
1652944810000|2022-05-19 07:20:10|15375.2|15371.7|15374.2|15372.7|15375.2|15372.7|15373.2|15371.7|159
1652944820000|2022-05-19 07:20:20|15373.2|15371.7|15373.2|15371.7|15374.2|15372.7|15373.2|15371.3|67
1652944830000|2022-05-19 07:20:30|15374|15372.5|15374.2|15372.7|15375.2|15373.7|15374|15372.3|173
1652944840000|2022-05-19 07:20:40|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15372.2|15370.7|65
1652944850000|2022-05-19 07:20:50|15375.2|15373.7|15375.2|15373.7|15376.2|15374.7|15375.2|15373.7|32
1652944860000|2022-05-19 07:21:00|15376.2|15374.7|15378.2|15376.7|15378.2|15376.7|15375.2|15373.3|189
1652944870000|2022-05-19 07:21:10|15377.2|15375.7|15377.2|15375.7|15377.2|15375.7|15377.2|15375.7|9
1652944880000|2022-05-19 07:21:20|||||||||219
1652944890000|2022-05-19 07:21:30|15377.6|15374.7|15379.2|15377.7|15379.2|15377.7|15376.2|15374.7|160
1652944900000|2022-05-19 07:21:40|15378.2|15376.7|15379.2|15377.7|15379.2|15377.7|15378.2|15376.7|136
1652944910000|2022-05-19 07:21:50|15379.8|15376.7|15381|15379.5|15381|15379.5|15379.6|15376.7|138
1652944920000|2022-05-19 07:22:00|15382|15380.5|15383|15381.5|15384|15382.5|15382|15380.5|164
1652944930000|2022-05-19 07:22:10|15383.6|15381.1|15382|15380.5|15384|15382.1|15382|15380.5|313
1652944940000|2022-05-19 07:22:20|15381.6|15379.1|15380.6|15379.1|15382|15380.5|15380.6|15379.1|117
1652944950000|2022-05-19 07:22:30|15382|15380.5|15386.6|15385.1|15386.6|15385.1|15382|15380.5|304
1652944960000|2022-05-19 07:22:40|15386.2|15384.7|15387|15385.5|15387|15385.5|15385|15383.5|253
1652944970000|2022-05-19 07:22:50|15386|15384.5|15390.7|15389.2|15391|15389.5|15386|15384.5|379
1652944980000|2022-05-19 07:23:00|15391|15389.5|15390.4|15387.9|15391.7|15390.2|15389|15387.5|274
1652944990000|2022-05-19 07:23:10|15390.7|15389.2|15390.8|15389.3|15391.7|15390.2|15389.4|15387.9|227
1652945000000|2022-05-19 07:23:20|15389.4|15387.9|15390.8|15389.3|15391.8|15390.3|15389.4|15387.9|199
1652945010000|2022-05-19 07:23:30|15390.4|15388.3|15390.8|15389.3|15392.8|15391.3|15390.4|15387.9|249
1652945020000|2022-05-19 07:23:40|15391.1|15388.6|15390.8|15389.3|15391.8|15389.6|15389.8|15388.3|359
1652945030000|2022-05-19 07:23:50|15391.8|15390.3|15389.8|15388.3|15391.8|15390.3|15389.8|15387.5|355
1652945040000|2022-05-19 07:24:00|15390.8|15389.3|15393.8|15392.3|15393.8|15392.3|15390.8|15389.3|255
1652945050000|2022-05-19 07:24:10|15393.4|15391.3|15392.8|15391.3|15394.1|15392.3|15392.8|15391.3|292
1652945060000|2022-05-19 07:24:20|15393.8|15392.3|15392.8|15391.3|15394.1|15392.3|15392.8|15391.3|145
1652945070000|2022-05-19 07:24:30|15392.4|15390.3|15389.8|15388.3|15392.8|15391.3|15389.8|15388.3|201
1652945080000|2022-05-19 07:24:40|15390|15388.5|15389.8|15388.3|15390.8|15389.3|15389.8|15388.3|80
1652945090000|2022-05-19 07:24:50|15387|15385.5|15388.8|15387.3|15388.8|15387.3|15387|15385.5|353
1652945100000|2022-05-19 07:25:00|15389.4|15387.9|15390.8|15389.3|15390.8|15389.3|15389.4|15387.9|147
1652945110000|2022-05-19 07:25:10|15389.8|15388.3|15389.4|15386.9|15389.8|15388.3|15385|15383.5|443
1652945120000|2022-05-19 07:25:20|15388.4|15387.5|15388.4|15386.9|15389.8|15388.3|15388.4|15386.9|52
1652945130000|2022-05-19 07:25:30|15388.8|15387.3|15388.8|15387.3|15389.8|15388.3|15388.8|15387.3|147
1652945140000|2022-05-19 07:25:40|15388.4|15386.9|15388.4|15386.9|15388.4|15386.9|15388.4|15386.9|53
1652945150000|2022-05-19 07:25:50|15388.6|15387.1|15388.4|15386.9|15389.8|15388.3|15388.4|15386.9|152
1652945160000|2022-05-19 07:26:00|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|28
1652945170000|2022-05-19 07:26:10|||||||||25
1652945180000|2022-05-19 07:26:20|15387.8|15386.3|15388.8|15387.3|15389.4|15387.9|15387.8|15386.3|388
1652945190000|2022-05-19 07:26:30|15389.4|15386.9|15389.8|15388.3|15389.8|15388.3|15388.8|15386.9|454
1652945200000|2022-05-19 07:26:40|15390.8|15387.9|15389.8|15388.3|15390.8|15388.3|15389.8|15387.9|34
1652945210000|2022-05-19 07:26:50|15388.8|15387.3|15390.8|15389.3|15391.8|15390.3|15388.8|15387.3|137
1652945220000|2022-05-19 07:27:00|15389.8|15388.3|15387.4|15385.9|15390.8|15389.3|15386.6|15385.1|226
1652945230000|2022-05-19 07:27:10|15388.4|15387.3|15387|15385.5|15389.1|15387.3|15387|15385.5|18
1652945240000|2022-05-19 07:27:20|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.1|31
1652945250000|2022-05-19 07:27:30|15386|15384.5|15388|15386.5|15388|15386.5|15385.6|15384.1|51
1652945260000|2022-05-19 07:27:40|15387.4|15385.5|15389|15387.5|15390|15387.5|15387|15385.5|87
1652945270000|2022-05-19 07:27:50|15388.3|15386.8|15388|15386.5|15388.3|15386.8|15386|15384.5|564
1652945280000|2022-05-19 07:28:00|15387|15385.5|15391|15389.5|15391|15389.5|15387|15385.5|281
1652945290000|2022-05-19 07:28:10|15390|15388.5|15389|15387.5|15391|15389.5|15388|15386.4|479
1652945300000|2022-05-19 07:28:20|15388.8|15387.3|15387|15385.5|15389|15387.5|15387|15385.5|307
1652945310000|2022-05-19 07:28:30|15386|15384.5|15387|15385.5|15387|15385.5|15386|15384.5|73
1652945320000|2022-05-19 07:28:40|15388|15386.5|15390|15388.5|15390|15388.5|15388|15386|98
1652945330000|2022-05-19 07:28:50|15389.6|15388.1|15390|15388.5|15391|15389.5|15389|15387.5|188
1652945340000|2022-05-19 07:29:00|15391|15389.1|15389|15387.5|15391|15389.5|15389|15387.1|111
1652945350000|2022-05-19 07:29:10|15389.2|15387.7|15389|15387.5|15389.2|15387.7|15389|15387.5|97
1652945360000|2022-05-19 07:29:20|15389.2|15387.7|15390|15388.5|15391|15389.5|15389.2|15387.7|163
1652945370000|2022-05-19 07:29:30|15391|15389.5|15392|15390.5|15392|15390.5|15391|15389.5|19
1652945380000|2022-05-19 07:29:40|15393|15391.5|15392|15390.5|15394|15392.5|15392|15390.5|405
1652945390000|2022-05-19 07:29:50|||||||||107
1652945400000|2022-05-19 07:30:00|15393|15391.5|15393|15391.5|15393.4|15391.5|15392|15390.5|220
1652945410000|2022-05-19 07:30:10|15393.4|15390.9|15392|15390.5|15393.4|15391.5|15391|15389.5|251
1652945420000|2022-05-19 07:30:20|15393|15391.5|15392|15390.5|15394|15392.5|15392|15390.5|97
1652945430000|2022-05-19 07:30:30|15391|15389.5|15393|15391.5|15393|15391.5|15391|15389.5|155
1652945440000|2022-05-19 07:30:40|15392|15390.5|15392|15390.5|15393|15391.5|15392|15390.5|31
1652945450000|2022-05-19 07:30:50|15393|15391.5|15394|15392.5|15394.4|15392.5|15393|15391.5|277
1652945460000|2022-05-19 07:31:00|15395|15393.5|15394|15392.5|15395|15393.5|15394|15392.5|135
1652945470000|2022-05-19 07:31:10|15395|15393.5|15395|15393.5|15395|15393.5|15395|15393.5|96
1652945480000|2022-05-19 07:31:20|15396|15394.5|15396|15394.5|15397|15395.5|15395|15393.5|336
1652945490000|2022-05-19 07:31:30|15397|15393.5|15400|15398.5|15400|15398.5|15396|15393.5|314
1652945500000|2022-05-19 07:31:40|15399|15397.5|15397|15395.5|15400.4|15398.5|15397|15395.5|159
1652945510000|2022-05-19 07:31:50|15398|15396.5|15399|15397.5|15399|15397.5|15397|15395.5|207
1652945520000|2022-05-19 07:32:00|15398|15396.5|15401|15399.5|15401|15399.5|15398|15396.5|236
1652945530000|2022-05-19 07:32:10|15402|15400.5|15403|15401.5|15404.4|15402.5|15402|15400.5|257
1652945540000|2022-05-19 07:32:20|15402|15400.5|15403|15401.5|15404|15402.5|15402|15400.5|175
1652945550000|2022-05-19 07:32:30|15402.8|15401.3|15404|15402.5|15404|15402.5|15402.8|15400.5|219
1652945560000|2022-05-19 07:32:40|15405|15403.5|15405|15403.5|15406|15404.5|15404|15402.5|697
1652945570000|2022-05-19 07:32:50|15406|15404.5|15408.1|15406.6|15408.1|15406.6|15406|15404.3|735
1652945580000|2022-05-19 07:33:00|15407.1|15405.6|15407.8|15406.3|15408.1|15406.6|15406.4|15404.9|297
1652945590000|2022-05-19 07:33:10|15408.1|15406.6|15409.1|15407.6|15409.1|15407.6|15408.1|15406.6|96
1652945600000|2022-05-19 07:33:20|15410.1|15408.6|15405.8|15404.3|15410.1|15408.6|15405.8|15404.3|442
1652945610000|2022-05-19 07:33:30|15406.8|15403.3|15402.4|15400.9|15406.8|15403.3|15401.4|15399.9|268
1652945620000|2022-05-19 07:33:40|15401.4|15399.9|15404.4|15402.9|15405.8|15403.9|15401.4|15399.9|226
1652945630000|2022-05-19 07:33:50|15404.1|15402.6|15404.4|15402.9|15404.4|15402.9|15404.1|15402.6|177
1652945640000|2022-05-19 07:34:00|15403.4|15401.9|15402.4|15400.9|15404.8|15402.9|15401.6|15399.9|58
1652945650000|2022-05-19 07:34:10|15402|15400.5|15401.4|15399.9|15402.4|15400.9|15400.4|15398.9|167
1652945660000|2022-05-19 07:34:20|15402.4|15400.9|15400.4|15397.9|15402.8|15400.9|15399.4|15397.5|166
1652945670000|2022-05-19 07:34:30|15399.4|15398.9|15398.4|15396.9|15400.4|15398.9|15398.4|15396.9|182
1652945680000|2022-05-19 07:34:40|15397.4|15395.9|15398.4|15396.9|15399.4|15396.9|15397.4|15395.9|124
1652945690000|2022-05-19 07:34:50|15398.8|15396.3|15396|15394.5|15398.8|15396.3|15396|15394.5|210
1652945700000|2022-05-19 07:35:00|15397|15395.5|15397|15395.5|15398|15396.5|15396|15394.5|277
1652945710000|2022-05-19 07:35:10|15398|15396.5|15397|15395.5|15398|15396.5|15396|15394.5|203
1652945720000|2022-05-19 07:35:20|15397.6|15396.1|15401|15399.5|15401|15399.5|15397.6|15396.1|250
1652945730000|2022-05-19 07:35:30|15402|15400.5|15403|15401.5|15404|15402.5|15402|15400.1|371
1652945740000|2022-05-19 07:35:40|15404|15402.5|15408|15405.5|15408|15406.5|15404|15402.5|338
1652945750000|2022-05-19 07:35:50|15408.4|15406.5|15408.4|15406.9|15409.8|15408.3|15407.4|15405.9|69
1652945760000|2022-05-19 07:36:00|15409.4|15407.9|15410.1|15408.6|15411.1|15409.6|15409.4|15407.9|148
1652945770000|2022-05-19 07:36:10|15409.4|15407.9|15409.1|15407.6|15410.1|15407.9|15408.1|15406.6|359
1652945780000|2022-05-19 07:36:20|15408.1|15406.6|15410.1|15408.6|15410.4|15408.9|15408.1|15406.6|453
1652945790000|2022-05-19 07:36:30|15409.1|15407.6|15408.8|15407.3|15410.1|15408.6|15407.1|15405.6|199
1652945800000|2022-05-19 07:36:40|15407.8|15406.3|15407.8|15406.3|15409.8|15408.3|15407.8|15406.3|410
1652945810000|2022-05-19 07:36:50|15408.8|15407.3|15410.8|15409.3|15410.8|15409.3|15408.8|15407.3|214
1652945820000|2022-05-19 07:37:00|15410.1|15408.3|15411.8|15410.3|15411.8|15410.3|15409.8|15408.3|181
1652945830000|2022-05-19 07:37:10|15412.1|15409.6|15413.1|15411.6|15414.1|15412.6|15412.1|15409.6|209
1652945840000|2022-05-19 07:37:20|15413.8|15411.3|15413.1|15411.6|15414.1|15412.6|15413.1|15411.3|208
1652945850000|2022-05-19 07:37:30|15412.1|15410.6|15415.5|15414|15416.5|15415|15412.1|15410.6|855
1652945860000|2022-05-19 07:37:40|15414.1|15413|15414.1|15412.6|15416.5|15415|15414.1|15412.6|180
1652945870000|2022-05-19 07:37:50|15415.5|15414|15416.5|15415|15418.3|15416.8|15415.1|15412.6|130
1652945880000|2022-05-19 07:38:00|15417.5|15416|15416.5|15415|15417.5|15416|15415.1|15413.6|220
1652945890000|2022-05-19 07:38:10|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|15410.1|15408.3|361
1652945900000|2022-05-19 07:38:20|15416.1|15414.6|15419.5|15418|15420.5|15418.3|15415.1|15413.6|399
1652945910000|2022-05-19 07:38:30|15420.5|15419|15422.5|15420|15424.1|15422|15420.5|15418|323
1652945920000|2022-05-19 07:38:40|15421.5|15420.3|15420.5|15419|15422.9|15421|15420.5|15419|836
1652945930000|2022-05-19 07:38:50|15419.5|15418|15421.9|15419.4|15421.9|15420|15418.5|15416.6|237
1652945940000|2022-05-19 07:39:00|15420.5|15419|15418.5|15417|15420.5|15419|15417.5|15416|190
1652945950000|2022-05-19 07:39:10|15417.5|15416|15418.5|15417|15418.5|15417|15417.5|15415.6|114
1652945960000|2022-05-19 07:39:20|15419.5|15418|15421.5|15420|15421.5|15420|15418.5|15418|312
1652945970000|2022-05-19 07:39:30|15422.3|15420.8|15423.5|15422|15423.5|15422|15420.5|15419|314
1652945980000|2022-05-19 07:39:40|15424.1|15422.6|15425.9|15424.4|15425.9|15424.4|15424.1|15422.6|131
1652945990000|2022-05-19 07:39:50|15426.3|15423.8|15431.3|15429.8|15431.3|15429.8|15425.9|15423.4|345
1652946000000|2022-05-19 07:40:00|15430.3|15428.8|15433.3|15430.8|15433.3|15431.8|15429.5|15428|412
1652946010000|2022-05-19 07:40:10|15432.7|15431.2|15430.3|15428.8|15432.7|15431.2|15428.3|15426.8|458
1652946020000|2022-05-19 07:40:20|15430.9|15429.4|15434.9|15433.4|15434.9|15433.4|15430.3|15428.4|265
1652946030000|2022-05-19 07:40:30|15434.3|15432.8|15439.1|15437.6|15440.1|15437.6|15434.3|15432.8|425
1652946040000|2022-05-19 07:40:40|15441.1|15439.6|15442.1|15440.6|15442.7|15440.6|15440.1|15438.6|237
1652946050000|2022-05-19 07:40:50|15440.7|15439.2|15443.1|15441.6|15444.1|15442.6|15438.9|15437.4|315
1652946060000|2022-05-19 07:41:00|15442.7|15441.2|15437.7|15436.2|15443.5|15441.6|15437.7|15436.2|982
1652946070000|2022-05-19 07:41:10|15440.1|15438.6|15434.3|15432.8|15443.1|15441.6|15433.3|15431.8|972
1652946080000|2022-05-19 07:41:20|15433.9|15431.4|15434.3|15432.8|15435.3|15433.8|15433.3|15431.4|431
1652946090000|2022-05-19 07:41:30|15434.5|15433|15429.3|15427.8|15435.3|15433.8|15429.3|15427.4|327
1652946100000|2022-05-19 07:41:40|15430.3|15428.8|15435.3|15432.8|15435.7|15434.2|15430.3|15428.4|281
1652946110000|2022-05-19 07:41:50|15434.7|15433.2|15428.3|15426.8|15435.7|15433.2|15428.3|15426.8|475
1652946120000|2022-05-19 07:42:00|15427.9|15426.4|15427.3|15425.8|15428.3|15426.8|15426.3|15424.8|439
1652946130000|2022-05-19 07:42:10|15426.3|15424.8|15426.9|15425.4|15427.9|15426.4|15425.9|15424.4|179
1652946140000|2022-05-19 07:42:20|15426.5|15424.4|15426.9|15425.4|15429.3|15427.4|15426.5|15424.4|266
1652946150000|2022-05-19 07:42:30|15427.2|15425.7|15424.9|15423.4|15427.9|15426.4|15424.9|15423.4|484
1652946160000|2022-05-19 07:42:40|15424.3|15422.8|15428.9|15427.4|15429.9|15428.4|15423.9|15422.4|830
1652946170000|2022-05-19 07:42:50|15427.9|15426.4|15429.9|15428.4|15429.9|15428.4|15427.9|15426.4|120
1652946180000|2022-05-19 07:43:00|15428.9|15427.4|15430.3|15427.8|15431.3|15429.8|15428.9|15427.4|563
1652946190000|2022-05-19 07:43:10|15429.7|15428.2|15429.3|15427.8|15430.3|15428.8|15429.3|15427.8|133
1652946200000|2022-05-19 07:43:20|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15427.3|15425.4|216
1652946210000|2022-05-19 07:43:30|15427.1|15425.6|15427.3|15425.8|15427.7|15425.8|15425.5|15424|494
1652946220000|2022-05-19 07:43:40|15428.3|15426.8|15430.3|15428.8|15431.3|15429.8|15428.3|15426.8|636
1652946230000|2022-05-19 07:43:50|15431.3|15429.8|15432.3|15429.8|15432.7|15430.8|15431.3|15429.8|304
1652946240000|2022-05-19 07:44:00|15433.3|15430.8|15429.3|15427.8|15433.3|15431.8|15429.3|15427.8|494
1652946250000|2022-05-19 07:44:10|15428.9|15427.4|15426.3|15424.8|15429.3|15427.8|15426.3|15424.8|158
1652946260000|2022-05-19 07:44:20|15425.3|15423.8|15424.3|15422.8|15426.3|15424.8|15424.3|15422.8|345
1652946270000|2022-05-19 07:44:30|15425.3|15423.8|15428.3|15426.8|15428.3|15426.8|15425.3|15423.8|311
1652946280000|2022-05-19 07:44:40|15428.1|15426.6|15426.3|15424.8|15428.1|15426.6|15426.3|15424.4|261
1652946290000|2022-05-19 07:44:50|15425.3|15423.8|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|78
1652946300000|2022-05-19 07:45:00|15425.3|15423.8|15421.3|15418.8|15425.3|15423.8|15421.3|15418.8|500
1652946310000|2022-05-19 07:45:10|15420.3|15419.8|15422.3|15420.8|15423.3|15421.8|15420.3|15418.4|178
1652946320000|2022-05-19 07:45:20|15422.1|15420.6|15420.3|15418.8|15422.3|15420.8|15419.3|15417.8|239
1652946330000|2022-05-19 07:45:30|15421.3|15419.8|15422.3|15420.8|15423.3|15421.2|15421.3|15419.8|93
1652946340000|2022-05-19 07:45:40|15422.1|15420.6|15418.3|15416.8|15422.1|15420.6|15418.3|15416.8|387
1652946350000|2022-05-19 07:45:50|15416.3|15414.8|15418.3|15416.8|15418.7|15417.2|15416.3|15414.8|404
1652946360000|2022-05-19 07:46:00|15418.1|15416.6|15417.3|15415.8|15418.3|15416.8|15415.3|15413.4|507
1652946370000|2022-05-19 07:46:10|15415.3|15413.8|15415.5|15414|15417.7|15415.8|15415.3|15413.4|994
1652946380000|2022-05-19 07:46:20|15415.7|15414.2|15416.3|15414.8|15417.7|15415.8|15415.3|15413.8|657
1652946390000|2022-05-19 07:46:30|15416.7|15414.2|15416.3|15414.8|15417.3|15415.8|15416.3|15414.2|342
1652946400000|2022-05-19 07:46:40|15415.5|15414|15415.3|15413.8|15416.7|15414.2|15414.3|15412.8|503
1652946410000|2022-05-19 07:46:50|15416.3|15414.8|15416.3|15414.8|15417.3|15415.8|15415.3|15413.8|205
1652946420000|2022-05-19 07:47:00|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|15414.3|15412.8|172
1652946430000|2022-05-19 07:47:10|15414.9|15413.4|15416.3|15414.8|15417.3|15415.8|15414.3|15412.8|123
1652946440000|2022-05-19 07:47:20|15415.3|15413.8|15420.3|15418.8|15420.3|15418.8|15415.3|15413.8|295
1652946450000|2022-05-19 07:47:30|15421.3|15419.8|15423.3|15421.8|15423.3|15421.8|15421.3|15419.8|531
1652946460000|2022-05-19 07:47:40|15422.3|15420.8|15421.3|15419.8|15423.3|15421.8|15421.3|15418.8|40
1652946470000|2022-05-19 07:47:50|15422.3|15420.8|15424.3|15421.8|15424.3|15421.8|15421.3|15419.8|255
1652946480000|2022-05-19 07:48:00|15423.9|15422.4|15423.3|15421.8|15426.3|15423.8|15423.3|15421.8|173
1652946490000|2022-05-19 07:48:10|15423.7|15421.2|15423.3|15421.8|15423.7|15421.8|15422.3|15420.8|156
1652946500000|2022-05-19 07:48:20|15422.3|15420.8|15422.3|15419.8|15422.3|15420.8|15421.3|15419.8|58
1652946510000|2022-05-19 07:48:30|15421.3|15420.8|15422.3|15420.8|15424.3|15422.8|15421.3|15420.8|178
1652946520000|2022-05-19 07:48:40|15423.3|15421.8|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|55
1652946530000|2022-05-19 07:48:50|15424.3|15422.8|15424.3|15421.8|15424.3|15422.8|15423.3|15421.8|174
1652946540000|2022-05-19 07:49:00|15423.3|15422.8|15418.3|15416.8|15424.3|15422.8|15418.3|15416.8|162
1652946550000|2022-05-19 07:49:10|15417.3|15415.8|15420.3|15418.8|15420.3|15418.8|15417.3|15415.8|180
1652946560000|2022-05-19 07:49:20|15421.3|15419.8|15419.3|15417.8|15422.7|15420.8|15419.3|15417.8|161
1652946570000|2022-05-19 07:49:30|15420.3|15419.8|15420.3|15418.8|15422.8|15420.8|15419.3|15417.8|109
1652946580000|2022-05-19 07:49:40|15419.3|15417.8|15424.3|15422.8|15425.3|15423.8|15419.3|15417.4|448
1652946590000|2022-05-19 07:49:50|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|71
1652946600000|2022-05-19 07:50:00|15425.3|15423.8|15426.9|15424.4|15427.3|15425.8|15425.3|15423.8|239
1652946610000|2022-05-19 07:50:10|15427.3|15424.8|15430.3|15428.8|15430.3|15428.8|15426.3|15424.8|82
1652946620000|2022-05-19 07:50:20|15431.3|15429.8|15428.7|15427.2|15431.7|15430.2|15428.7|15427.2|278
1652946630000|2022-05-19 07:50:30|15429.7|15428.2|15428.7|15427.2|15430.7|15429.2|15428.1|15426.2|206
1652946640000|2022-05-19 07:50:40|15429.7|15428.2|15428.7|15427.2|15430.7|15428.2|15427.7|15426.2|141
1652946650000|2022-05-19 07:50:50|15429.3|15426.8|15429.7|15428.2|15430.7|15429.2|15428.7|15426.8|93
1652946660000|2022-05-19 07:51:00|15430.7|15429.2|15427.7|15426.2|15430.7|15429.2|15427.7|15426.2|161
1652946670000|2022-05-19 07:51:10|15428.7|15427.2|15429.7|15428.2|15430.1|15428.2|15427.7|15425.8|251
1652946680000|2022-05-19 07:51:20|15429.3|15427.8|15426.3|15424.8|15429.3|15427.8|15426.3|15424.8|118
1652946690000|2022-05-19 07:51:30|15427.7|15426.2|15426.3|15424.8|15428.3|15426.8|15426.3|15424.8|354
1652946700000|2022-05-19 07:51:40|15427.3|15425.8|15426.9|15424.4|15428.7|15426.8|15426.3|15424.4|141
1652946710000|2022-05-19 07:51:50|15427.3|15424.8|15426.3|15423.8|15427.3|15424.8|15425.3|15423.8|96
1652946720000|2022-05-19 07:52:00|15425.3|15422.4|15425.3|15423.8|15426.3|15424.2|15424.9|15422.4|76
1652946730000|2022-05-19 07:52:10|15424.3|15422.8|15424.3|15422.8|15425.7|15423.8|15424.3|15422.4|117
1652946740000|2022-05-19 07:52:20|15424.9|15422.4|15425.3|15423.8|15425.3|15423.8|15424.3|15421.8|197
1652946750000|2022-05-19 07:52:30|15426.3|15422.8|15425.3|15423.8|15426.3|15423.8|15424.3|15422.4|333
1652946760000|2022-05-19 07:52:40|15426.3|15424.8|15428.3|15426.8|15428.7|15427.2|15426.3|15424.8|99
1652946770000|2022-05-19 07:52:50|15428.5|15427|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|429
1652946780000|2022-05-19 07:53:00|15428.3|15426.8|15432.3|15430.8|15432.3|15430.8|15428.3|15426.8|451
1652946790000|2022-05-19 07:53:10|15431.9|15429.8|15431.5|15430|15433.3|15431.8|15431.5|15429.8|275
1652946800000|2022-05-19 07:53:20|15431.3|15429.8|15429.3|15427.8|15431.3|15429.8|15429.3|15427.8|83
1652946810000|2022-05-19 07:53:30|15429.5|15428|15428.3|15426.8|15429.5|15428|15427.5|15426|268
1652946820000|2022-05-19 07:53:40|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.1|15426.6|236
1652946830000|2022-05-19 07:53:50|15427.3|15425.8|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|40
1652946840000|2022-05-19 07:54:00|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|195
1652946850000|2022-05-19 07:54:10|15427.3|15425.8|15429.3|15427.8|15429.3|15427.8|15427.3|15425.8|159
1652946860000|2022-05-19 07:54:20|15429.7|15427.2|15428.3|15426.8|15429.7|15427.2|15427.3|15425.8|132
1652946870000|2022-05-19 07:54:30|15429.3|15427.8|15429.3|15427.8|15430.3|15427.8|15428.3|15426.8|141
1652946880000|2022-05-19 07:54:40|15428.3|15426.8|15428.3|15426.8|15428.9|15426.8|15428.3|15426.4|135
1652946890000|2022-05-19 07:54:50|15427.5|15426|15426.5|15425|15427.5|15426|15426.5|15425|165
1652946900000|2022-05-19 07:55:00|15428.5|15427|15430.5|15428|15430.5|15429|15426.5|15425|372
1652946910000|2022-05-19 07:55:10|15429.9|15428.4|15428.5|15427|15430.5|15428.4|15428.5|15427|72
1652946920000|2022-05-19 07:55:20|15429.5|15428|15429.5|15428|15430.5|15429|15429.5|15428|25
1652946930000|2022-05-19 07:55:30|15430.5|15429|15431.5|15430|15431.5|15430|15429.9|15428|208
1652946940000|2022-05-19 07:55:40|15431.2|15429|15431.5|15430|15431.5|15430|15430.5|15428.7|87
1652946950000|2022-05-19 07:55:50|15430.5|15429|15431.5|15430|15431.5|15430|15430.5|15429|221
1652946960000|2022-05-19 07:56:00|15430.5|15429|15431.5|15430|15431.9|15430|15430.5|15428.7|210
1652946970000|2022-05-19 07:56:10|15431.9|15429.4|15428.5|15427|15431.9|15430|15428.5|15427|418
1652946980000|2022-05-19 07:56:20|15427.5|15426|15425.5|15424|15427.5|15426|15424.5|15423|166
1652946990000|2022-05-19 07:56:30|15424.5|15423|15423.5|15422|15425.9|15423.4|15422.5|15421|379
1652947000000|2022-05-19 07:56:40|15422.5|15421|15420.5|15419|15422.5|15421|15420.5|15419|207
1652947010000|2022-05-19 07:56:50|15421.3|15419.8|15420.5|15419|15422.5|15421|15420.5|15419|169
1652947020000|2022-05-19 07:57:00|15419.5|15418|15419.5|15418|15420.5|15419|15417.5|15416|479
1652947030000|2022-05-19 07:57:10|15420.5|15418.8|15420.5|15418|15421.9|15420|15419.5|15418|170
1652947040000|2022-05-19 07:57:20|15419.5|15418.4|15421.5|15420|15421.5|15420|15419.5|15418|78
1652947050000|2022-05-19 07:57:30|15420.9|15419.4|15421.5|15420|15421.5|15420|15419.5|15418|240
1652947060000|2022-05-19 07:57:40|15420.5|15419|15422.9|15421.4|15423.6|15422.1|15420.5|15418.7|674
1652947070000|2022-05-19 07:57:50|15422.6|15421.1|15421.6|15420.1|15423.6|15422.1|15420.6|15419.1|95
1652947080000|2022-05-19 07:58:00|15420.6|15419.1|15422.6|15420.1|15422.9|15421.1|15420.3|15418.1|328
1652947090000|2022-05-19 07:58:10|15422.2|15420.7|15420.6|15419.1|15424.6|15423.1|15420.6|15419.1|146
1652947100000|2022-05-19 07:58:20|15421.2|15419.7|15418.2|15416.7|15421.6|15420.1|15418.2|15416.7|143
1652947110000|2022-05-19 07:58:30|15419.2|15417.3|15419.6|15418.1|15419.6|15418.1|15418.2|15416.3|243
1652947120000|2022-05-19 07:58:40|15420.2|15417.7|15419.6|15418.1|15420.2|15418.1|15418.6|15417.1|801
1652947130000|2022-05-19 07:58:50|15419.2|15417.7|15419.6|15418.1|15419.6|15418.1|15419.2|15417.7|179
1652947140000|2022-05-19 07:59:00|15418.6|15417.1|15418.6|15417.1|15419.6|15418.1|15418.6|15417.1|201
1652947150000|2022-05-19 07:59:10|15419.6|15418.1|15421.6|15420.1|15423.6|15422.1|15419.6|15418.1|114
1652947160000|2022-05-19 07:59:20|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|15421.6|15420.1|146
1652947170000|2022-05-19 07:59:30|15421.6|15420.1|15422.6|15421.1|15422.6|15421.1|15421.6|15419.7|189
1652947180000|2022-05-19 07:59:40|15422.3|15420.8|15420.6|15418.1|15422.3|15420.8|15417.6|15416.1|242
1652947190000|2022-05-19 07:59:50|15419.6|15419.1|15419.6|15418.1|15420.2|15419.1|15418.6|15417.1|475
1652947200000|2022-05-19 08:00:00|15420.6|15419.1|15418.6|15417.1|15421.6|15420.1|15417.6|15416.1|324
1652947210000|2022-05-19 08:00:10|15418.8|15417.3|15418.6|15417.1|15419.6|15418.1|15417.6|15416.1|252
1652947220000|2022-05-19 08:00:20|15417.6|15416.1|15418.6|15417.1|15419.6|15417.1|15417.6|15416.1|31
1652947230000|2022-05-19 08:00:30|15419.6|15418.1|15420.6|15419.1|15422.6|15420.4|15419.6|15418.1|238
1652947240000|2022-05-19 08:00:40|15419.6|15418.1|15417.6|15416.1|15419.8|15418.3|15417.6|15415.7|177
1652947250000|2022-05-19 08:00:50|15418.6|15417.1|15417.6|15416.1|15418.6|15417.1|15416.6|15415.1|147
1652947260000|2022-05-19 08:01:00|15418.6|15417.1|15419.6|15418.1|15419.9|15418.1|15417.6|15415.7|271
1652947270000|2022-05-19 08:01:10|15418.6|15417.1|15418.6|15416.1|15418.6|15417.1|15417.6|15416.1|231
1652947280000|2022-05-19 08:01:20|15417.6|15415.7|15422.2|15419.7|15422.2|15420.1|15417.2|15415.7|300
1652947290000|2022-05-19 08:01:30|15422.6|15421.1|15422.8|15421.3|15423.8|15422.3|15422.6|15420.7|250
1652947300000|2022-05-19 08:01:40|15421.8|15420.3|15421.8|15420.3|15422.8|15421.3|15420.8|15419.3|61
1652947310000|2022-05-19 08:01:50|15421.6|15420.1|15417.8|15416.3|15421.6|15420.1|15417.8|15416.3|75
1652947320000|2022-05-19 08:02:00|15418.8|15417.3|15418.8|15417.3|15418.8|15417.3|15418.2|15416.3|79
1652947330000|2022-05-19 08:02:10|15419.6|15418.1|15418.8|15416.3|15419.8|15418.3|15418.8|15416.3|120
1652947340000|2022-05-19 08:02:20|15419.8|15417.3|15419.8|15418.3|15419.8|15418.3|15418.8|15417.3|28
1652947350000|2022-05-19 08:02:30|15418.8|15417.3|15416.8|15415.3|15419.8|15417.3|15416.8|15415.3|63
1652947360000|2022-05-19 08:02:40|15416|15414.3|15415.8|15414.3|15416.8|15415.3|15415.8|15414.3|133
1652947370000|2022-05-19 08:02:50|15414.8|15413.3|15414.8|15413.3|15415.8|15413.3|15413.8|15412.3|124
1652947380000|2022-05-19 08:03:00|15415.8|15414.3|15417.8|15416.3|15417.8|15416.3|15415.8|15414.3|242
1652947390000|2022-05-19 08:03:10|15418.8|15417.3|15419.8|15418.3|15419.8|15418.3|15418.8|15417.3|123
1652947400000|2022-05-19 08:03:20|15418.8|15417.3|15419.8|15418.3|15419.8|15418.3|15418.8|15417.3|149
1652947410000|2022-05-19 08:03:30|15419.2|15417.3|15417.8|15416.3|15419.2|15418.3|15416.8|15415.3|255
1652947420000|2022-05-19 08:03:40|15418.8|15417.3|15419.8|15417.3|15420.2|15418.3|15417.8|15416.3|372
1652947430000|2022-05-19 08:03:50|15418.8|15418.3|15421.8|15420.3|15421.8|15420.3|15418.8|15417.3|547
1652947440000|2022-05-19 08:04:00|15420.8|15419.3|15420.8|15419.3|15421.8|15420.3|15419.8|15418.3|177
1652947450000|2022-05-19 08:04:10|15421.4|15418.9|15422.8|15421.3|15422.8|15421.3|15421.4|15418.9|239
1652947460000|2022-05-19 08:04:20|15423.8|15422.3|15425.6|15424.1|15425.6|15424.1|15421.8|15420.3|303
1652947470000|2022-05-19 08:04:30|15426.2|15423.7|15425.2|15423.7|15426.6|15425.1|15424.6|15422.7|30
1652947480000|2022-05-19 08:04:40|15424.2|15422.7|15426.6|15425.1|15426.8|15425.3|15424.2|15422.7|154
1652947490000|2022-05-19 08:04:50|15427.2|15424.7|15426.6|15425.1|15427.2|15425.1|15425.6|15424.1|52
1652947500000|2022-05-19 08:05:00|15426.3|15424.8|15426.6|15425.1|15426.9|15425.1|15426.2|15424.1|110
1652947510000|2022-05-19 08:05:10|15427.6|15426.1|15426.6|15425.1|15427.6|15426.1|15426.6|15425.1|54
1652947520000|2022-05-19 08:05:20|15426.8|15425.3|15426.6|15425.1|15427.6|15426.1|15426.6|15425.1|126
1652947530000|2022-05-19 08:05:30|15426.2|15424.7|15425.6|15424.1|15426.6|15425.1|15425.6|15424.1|55
1652947540000|2022-05-19 08:05:40|15424.6|15423.1|15421.2|15419.7|15424.6|15423.1|15421.2|15419.7|183
1652947550000|2022-05-19 08:05:50|15422.2|15419.3|15421.2|15419.7|15422.2|15420.7|15421.2|15419.3|30
1652947560000|2022-05-19 08:06:00|15421.4|15419.9|15423.2|15421.7|15423.2|15421.7|15421.4|15419.7|149
1652947570000|2022-05-19 08:06:10|15424.2|15422.7|15425.6|15424.1|15425.6|15424.1|15423.2|15422.7|83
1652947580000|2022-05-19 08:06:20|15426.6|15424.7|15427.6|15426.1|15428.6|15427.1|15426.2|15424.7|175
1652947590000|2022-05-19 08:06:30|15427.9|15425.4|15426.6|15425.1|15427.9|15426.1|15425.6|15424.1|176
1652947600000|2022-05-19 08:06:40|15425.6|15424.1|15428.6|15427.1|15428.6|15427.1|15425.6|15424.1|48
1652947610000|2022-05-19 08:06:50|15427.9|15426.1|15425.6|15424.1|15428.6|15426.4|15425.6|15424.1|206
1652947620000|2022-05-19 08:07:00|15425.9|15423.4|15424.6|15423.1|15425.9|15424.1|15424.6|15423.1|96
1652947630000|2022-05-19 08:07:10|15423.6|15422.1|15422.2|15420.7|15423.6|15422.1|15422.2|15420.7|56
1652947640000|2022-05-19 08:07:20|15423.2|15421.7|15422.2|15420.7|15423.2|15421.7|15422.2|15420.7|65
1652947650000|2022-05-19 08:07:30|15423.2|15419.7|15422.2|15420.7|15423.2|15420.7|15421.2|15419.7|289
1652947660000|2022-05-19 08:07:40|15421.2|15419.7|15422.2|15419.7|15422.2|15420.7|15421.2|15419.7|122
1652947670000|2022-05-19 08:07:50|15423.2|15420.7|15424.2|15422.7|15424.2|15422.7|15423.2|15420.7|151
1652947680000|2022-05-19 08:08:00|15423.2|15421.7|15422.2|15420.7|15423.2|15421.7|15422.2|15420.7|151
1652947690000|2022-05-19 08:08:10|15421.2|15419.7|15421.2|15419.7|15421.6|15419.7|15420.2|15418.7|110
1652947700000|2022-05-19 08:08:20|15420.9|15419.4|15420.2|15418.7|15421.2|15419.7|15420.2|15418.3|420
1652947710000|2022-05-19 08:08:30|15418.2|15416.7|15418.2|15416.7|15419.2|15417.7|15418.2|15416.7|379
1652947720000|2022-05-19 08:08:40|15416.2|15415.7|15418.2|15416.7|15418.6|15416.7|15416.2|15414.7|189
1652947730000|2022-05-19 08:08:50|15417.2|15415.7|15416.6|15415.1|15418.2|15415.7|15415.8|15414.3|206
1652947740000|2022-05-19 08:09:00|15416.9|15415.4|15414.2|15412.7|15417.9|15416.1|15414.2|15412.7|243
1652947750000|2022-05-19 08:09:10|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.3|528
1652947760000|2022-05-19 08:09:20|15414.2|15412.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|488
1652947770000|2022-05-19 08:09:30|15414.2|15412.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.7|216
1652947780000|2022-05-19 08:09:40|15415.6|15413.1|15415.2|15413.7|15415.6|15413.7|15414.2|15412.7|263
1652947790000|2022-05-19 08:09:50|15414.2|15412.7|15415.2|15413.7|15415.6|15413.7|15414.2|15412.7|34
1652947800000|2022-05-19 08:10:00|15414.2|15412.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.3|145
1652947810000|2022-05-19 08:10:10|15414.6|15412.7|15415.2|15413.7|15415.2|15413.7|15413.2|15411.7|336
1652947820000|2022-05-19 08:10:20|15415.6|15412.7|15414.2|15412.7|15415.6|15413.1|15413.2|15411.7|310
1652947830000|2022-05-19 08:10:30|15413.4|15411.7|15413.6|15412.1|15414.2|15412.7|15413.2|15411.7|152
1652947840000|2022-05-19 08:10:40|15413.3|15411.8|15413.6|15412.1|15413.9|15412.1|15412.6|15411.1|216
1652947850000|2022-05-19 08:10:50|15413.3|15410.8|15410.6|15409.1|15413.3|15410.8|15410.6|15409.1|219
1652947860000|2022-05-19 08:11:00|15410.2|15408.7|15410.2|15408.7|15410.2|15408.7|15410.2|15408.7|110
1652947870000|2022-05-19 08:11:10|15411.2|15409.7|15412.2|15410.7|15412.2|15410.7|15410.2|15408.7|140
1652947880000|2022-05-19 08:11:20|15413.2|15411.7|15411.2|15409.7|15413.2|15411.7|15411.2|15409.7|298
1652947890000|2022-05-19 08:11:30|15410.2|15408.7|15411.2|15409.7|15411.2|15409.7|15410.2|15408.7|181
1652947900000|2022-05-19 08:11:40|15410.9|15409.4|15410.2|15408.7|15411.2|15409.7|15410.2|15408.7|155
1652947910000|2022-05-19 08:11:50|15408.8|15407.3|15407.8|15406.3|15410.2|15408.7|15407|15405.5|118
1652947920000|2022-05-19 08:12:00|15408.8|15407.3|15409.8|15408.3|15409.8|15408.3|15408.8|15407.3|141
1652947930000|2022-05-19 08:12:10|15410.8|15409.3|15408.8|15407.3|15410.8|15409.3|15408.8|15407.3|80
1652947940000|2022-05-19 08:12:20|15409.8|15407.7|15408.8|15407.3|15409.8|15407.7|15408.8|15407.3|80
1652947950000|2022-05-19 08:12:30|15409.8|15408.3|15412.8|15410.3|15412.8|15411.3|15408.8|15407.3|183
1652947960000|2022-05-19 08:12:40|15411.8|15411.3|15411.8|15410.3|15411.8|15411.3|15410.8|15409.3|50
1652947970000|2022-05-19 08:12:50|15411.4|15409.3|15413.6|15412.1|15413.6|15412.1|15411.4|15409.3|63
1652947980000|2022-05-19 08:13:00|15414.6|15413.1|15413.2|15410.7|15414.6|15413.1|15412.2|15410.7|341
1652947990000|2022-05-19 08:13:10|15412.8|15411.7|15412.2|15410.7|15412.8|15411.7|15412.2|15410.7|9
1652948000000|2022-05-19 08:13:20|15411.2|15409.7|15413.2|15411.7|15413.2|15411.7|15411.2|15409.7|86
1652948010000|2022-05-19 08:13:30|15414.2|15412.7|15414.2|15412.7|15415.2|15413.7|15413.2|15411.3|539
1652948020000|2022-05-19 08:13:40|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|16
1652948030000|2022-05-19 08:13:50|15412.4|15410.9|15412.2|15410.7|15412.4|15410.9|15411.2|15409.7|201
1652948040000|2022-05-19 08:14:00|15411.2|15409.7|15412.2|15410.7|15412.2|15410.7|15411.2|15409.3|98
1652948050000|2022-05-19 08:14:10|15411.2|15409.7|15410.9|15409.4|15412.6|15410.7|15410.2|15408.7|154
1652948060000|2022-05-19 08:14:20|15411.2|15409.7|15415.2|15412.7|15415.6|15413.1|15411.2|15409.7|154
1652948070000|2022-05-19 08:14:30|15414.6|15413.1|15412.2|15410.7|15414.6|15413.1|15412.2|15410.3|94
1652948080000|2022-05-19 08:14:40|15413.2|15410.9|15412.6|15411.1|15413.6|15412.1|15412.2|15410.9|43
1652948090000|2022-05-19 08:14:50|15413.3|15411.8|15414.6|15413.1|15415.6|15413.5|15413.3|15411.8|456
1652948100000|2022-05-19 08:15:00|15413.6|15412.1|15416.6|15415.1|15417|15415.1|15413.6|15412.1|397
1652948110000|2022-05-19 08:15:10|15417.6|15416.1|15417.6|15416.1|15418.6|15416.1|15417.6|15415.7|58
1652948120000|2022-05-19 08:15:20|15418|15416.5|15419.6|15418.1|15420.6|15418.1|15417.6|15416.1|460
1652948130000|2022-05-19 08:15:30|15418.6|15417.1|15419.6|15418.1|15419.6|15418.1|15417.6|15416.1|861
1652948140000|2022-05-19 08:15:40|15418.6|15417.1|15419.6|15418.1|15421|15419.1|15418.6|15417.1|269
1652948150000|2022-05-19 08:15:50|15418.6|15417.1|15418.6|15417.1|15418.6|15418.1|15417.6|15416.1|61
1652948160000|2022-05-19 08:16:00|15419.2|15416.7|15417.6|15415.1|15419.6|15418.1|15417.6|15415.1|87
1652948170000|2022-05-19 08:16:10|15416.6|15416.1|15416.6|15414.1|15416.6|15416.1|15415.6|15414.1|147
1652948180000|2022-05-19 08:16:20|15415.6|15414.5|15416.6|15415.1|15416.6|15415.1|15415.6|15414.1|101
1652948190000|2022-05-19 08:16:30|15415.6|15414.1|15415.6|15414.1|15416.6|15415.1|15415.6|15414.1|73
1652948200000|2022-05-19 08:16:40|15416.6|15415.1|15415.6|15414.1|15416.6|15415.1|15415.6|15414.1|64
1652948210000|2022-05-19 08:16:50|15416.6|15415.1|15413.6|15412.1|15416.6|15415.1|15412.6|15411.1|136
1652948220000|2022-05-19 08:17:00|15413.8|15412.3|15414.6|15413.1|15414.6|15413.1|15413.6|15412.1|390
1652948230000|2022-05-19 08:17:10|15414.3|15412.8|15412.6|15411.1|15414.6|15412.8|15412.6|15411.1|429
1652948240000|2022-05-19 08:17:20|15412|15410.5|15412.6|15410.1|15413.6|15412.1|15411.6|15409.6|135
1652948250000|2022-05-19 08:17:30|15412.2|15410.7|15414.6|15412.1|15414.6|15413.1|15412.2|15410.7|108
1652948260000|2022-05-19 08:17:40|15413.6|15413.1|15414.6|15413.1|15414.6|15413.1|15413.6|15413.1|3
1652948270000|2022-05-19 08:17:50|15413.6|15411.1|15413.6|15412.1|15414.3|15412.8|15412.6|15411.1|128
1652948280000|2022-05-19 08:18:00|15412.6|15411.1|15413.2|15411.7|15414.6|15413.1|15412.6|15411.1|82
1652948290000|2022-05-19 08:18:10|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15411.6|15409.7|259
1652948300000|2022-05-19 08:18:20|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15412.6|15410.7|190
1652948310000|2022-05-19 08:18:30|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|68
1652948320000|2022-05-19 08:18:40|15414.3|15412.8|15415.6|15414.1|15415.6|15414.1|15413.6|15412.1|120
1652948330000|2022-05-19 08:18:50|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|15416.6|15414.1|43
1652948340000|2022-05-19 08:19:00|15417.6|15416.1|15419.6|15418.1|15419.6|15418.1|15417.6|15416.1|82
1652948350000|2022-05-19 08:19:10|15420.6|15419.1|15420.6|15419.1|15422.6|15420.1|15420.6|15418.7|244
1652948360000|2022-05-19 08:19:20|15421.6|15420.1|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|23
1652948370000|2022-05-19 08:19:30|15421.6|15420.1|15420.6|15419.1|15422|15420.1|15420.6|15419.1|69
1652948380000|2022-05-19 08:19:40|15421.6|15420.1|15420.6|15419.1|15421.6|15420.1|15419.6|15418.1|159
1652948390000|2022-05-19 08:19:50|15421.6|15420.1|15421.6|15419.1|15422|15420.1|15421.2|15419.1|77
1652948400000|2022-05-19 08:20:00|15420.6|15420.1|15420.6|15419.1|15421.6|15420.1|15419.6|15417.7|68
1652948410000|2022-05-19 08:20:10|15421.6|15420.1|15424.3|15422.8|15425.3|15423.8|15421.6|15420.1|146
1652948420000|2022-05-19 08:20:20|15423.6|15422.1|15426.3|15424.8|15427.3|15425.8|15423.6|15422.1|163
1652948430000|2022-05-19 08:20:30|15427.3|15425.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|25
1652948440000|2022-05-19 08:20:40|15426|15423.5|15424.3|15422.8|15426|15424.2|15424|15422.5|33
1652948450000|2022-05-19 08:20:50|15424.7|15422.2|15423.3|15421.8|15425.3|15423.8|15423.3|15421.8|193
1652948460000|2022-05-19 08:21:00|||||||||128
1652948470000|2022-05-19 08:21:10|15422.6|15421.1|15422.3|15420.8|15422.6|15421.1|15422.3|15420.8|28
1652948480000|2022-05-19 08:21:20|15421.3|15419.8|15422.3|15420.8|15422.7|15420.8|15421.3|15419.8|134
1652948490000|2022-05-19 08:21:30|||||||||13
1652948500000|2022-05-19 08:21:40|15421.6|15420.1|15422.3|15420.8|15422.7|15420.8|15421.3|15419.8|88
1652948510000|2022-05-19 08:21:50|||||||||39
1652948520000|2022-05-19 08:22:00|15423.3|15421.8|15422.3|15420.8|15423.7|15421.8|15422.3|15420.8|105
1652948530000|2022-05-19 08:22:10|15421.3|15419.8|15418|15416.5|15421.3|15419.8|15417.2|15415.7|327
1652948540000|2022-05-19 08:22:20|15417|15415.5|15417|15415.5|15418|15416.5|15416|15414.5|465
1652948550000|2022-05-19 08:22:30|15415.6|15414.5|15416.2|15413.7|15416.2|15414.5|15415.6|15413.7|82
1652948560000|2022-05-19 08:22:40|15417|15414.5|15417|15415.5|15417|15415.5|15415.6|15413.7|33
1652948570000|2022-05-19 08:22:50|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|15414.6|15413.1|283
1652948580000|2022-05-19 08:23:00|15417|15415.5|15417|15415.5|15418|15416.5|15417|15415.5|57
1652948590000|2022-05-19 08:23:10|15415.6|15414.1|15418|15416.5|15418|15416.5|15415.6|15414.1|242
1652948600000|2022-05-19 08:23:20|15417|15415.5|15419|15416.5|15419|15417.5|15417|15415.5|41
1652948610000|2022-05-19 08:23:30|15418.6|15417.1|15418|15416.5|15419|15417.5|15418|15416.5|21
1652948620000|2022-05-19 08:23:40|||||||||19
1652948630000|2022-05-19 08:23:50|15418.6|15416.1|15420|15418.5|15420|15418.5|15418|15416.1|57
1652948640000|2022-05-19 08:24:00|15419|15417.5|15419|15417.5|15419|15417.5|15419|15417.5|42
1652948650000|2022-05-19 08:24:10|15418|15416.5|15419|15416.5|15419|15417.5|15418|15416.5|76
1652948660000|2022-05-19 08:24:20|15419.6|15417.5|15419|15416.5|15420|15418.5|15419|15416.5|54
1652948670000|2022-05-19 08:24:30|15419.2|15417.5|15419|15417.5|15419.3|15417.8|15418|15416.5|394
1652948680000|2022-05-19 08:24:40|15418|15416.5|15415.6|15414.1|15418|15416.5|15415.6|15414.1|87
1652948690000|2022-05-19 08:24:50|15416.6|15415.5|15414.6|15412.1|15417|15415.5|15413.6|15412.1|79
1652948700000|2022-05-19 08:25:00|15415|15412.5|15413.6|15412.1|15415|15413.1|15412.6|15411.1|101
1652948710000|2022-05-19 08:25:10|15414.2|15411.7|15414.6|15413.1|15414.6|15413.1|15414.2|15411.7|27
1652948720000|2022-05-19 08:25:20|15415.3|15413.8|15413.6|15412.1|15415.3|15413.8|15413.6|15412.1|188
1652948730000|2022-05-19 08:25:30|15414.6|15413.1|15410.6|15409.1|15414.6|15413.1|15410.6|15408.7|107
1652948740000|2022-05-19 08:25:40|15410.3|15408.8|15413.6|15412.1|15414.6|15413.1|15409.6|15408.1|731
1652948750000|2022-05-19 08:25:50|15412.6|15411.1|15412.6|15411.1|15413.6|15412.1|15412.6|15410.7|99
1652948760000|2022-05-19 08:26:00|15413.6|15411.6|15412.6|15411.1|15413.8|15412.3|15412|15410.5|126
1652948770000|2022-05-19 08:26:10|15413.6|15412.1|15410.6|15409.1|15413.6|15412.1|15410.6|15409.1|75
1652948780000|2022-05-19 08:26:20|15410.2|15407.7|15410.6|15409.1|15410.6|15409.1|15410.2|15407.7|25
1652948790000|2022-05-19 08:26:30|15411.6|15410.1|15410.6|15409.1|15411.6|15410.1|15409.8|15408.3|168
1652948800000|2022-05-19 08:26:40|15410.3|15408.8|15410.6|15409.1|15410.6|15409.1|15408.6|15407.1|190
1652948810000|2022-05-19 08:26:50|15411.6|15410.1|15410.6|15409.1|15412.6|15411.1|15410.6|15408.7|129
1652948820000|2022-05-19 08:27:00|15411.6|15408.8|15409.6|15407.1|15411.6|15408.8|15409.6|15407.1|235
1652948830000|2022-05-19 08:27:10|15408.6|15408.1|15408.6|15407.1|15409.6|15408.1|15408.6|15407.1|116
1652948840000|2022-05-19 08:27:20|15409.6|15408.1|15408.6|15407.1|15410|15408.5|15408.6|15407.1|128
1652948850000|2022-05-19 08:27:30|15409.2|15406.7|15408.6|15407.1|15410|15407.5|15408.6|15406.7|123
1652948860000|2022-05-19 08:27:40|15408.2|15406.7|15407.6|15406.1|15408.6|15407.1|15407.6|15406.1|142
1652948870000|2022-05-19 08:27:50|15408|15405.5|15406.6|15405.1|15408|15405.5|15406.6|15405.1|273
1652948880000|2022-05-19 08:28:00|15407.2|15405.7|15405.6|15404.1|15407.6|15406.1|15405.6|15404.1|460
1652948890000|2022-05-19 08:28:10|15406.6|15404.7|15405.6|15404.1|15406.6|15405.1|15405.6|15404.1|88
1652948900000|2022-05-19 08:28:20|15404.6|15403.1|15403.8|15402.3|15404.6|15403.1|15403.6|15402.1|170
1652948910000|2022-05-19 08:28:30|15404.6|15403.1|15401.6|15400.1|15404.6|15403.1|15400.6|15399.1|584
1652948920000|2022-05-19 08:28:40|15402.2|15399.7|15402.6|15401.1|15403.6|15402.1|15401.6|15399.7|176
1652948930000|2022-05-19 08:28:50|15402.8|15401.3|15401.6|15400.1|15402.8|15401.3|15401.6|15400.1|147
1652948940000|2022-05-19 08:29:00|15402.6|15401.1|15398.8|15397.3|15403.6|15402.1|15398.8|15397.3|335
1652948950000|2022-05-19 08:29:10|15397.8|15396.3|15397.8|15396.3|15398.8|15397.3|15397.8|15396.3|108
1652948960000|2022-05-19 08:29:20|15398.8|15397.3|15395.8|15394.3|15398.8|15397.3|15395.8|15394.3|195
1652948970000|2022-05-19 08:29:30|15396.8|15393.9|15401.8|15400.3|15401.8|15400.3|15395.8|15393.9|400
1652948980000|2022-05-19 08:29:40|15402.2|15399.7|15402.6|15401.1|15402.6|15401.1|15399.8|15398.3|298
1652948990000|2022-05-19 08:29:50|15401.6|15400.1|15402.6|15401.1|15402.6|15401.1|15401.6|15400.1|226
1652949000000|2022-05-19 08:30:00|15403.2|15400.7|15401.6|15400.1|15403.6|15401.5|15401.6|15400.1|116
1652949010000|2022-05-19 08:30:10|15400.8|15399.3|15399.8|15398.3|15400.8|15399.3|15399.8|15398.3|143
1652949020000|2022-05-19 08:30:20|15400.8|15399.3|15401.8|15399.3|15401.8|15400.3|15400.8|15399.3|168
1652949030000|2022-05-19 08:30:30|15401.6|15400.3|15400.8|15399.3|15401.6|15400.3|15399.8|15398.3|211
1652949040000|2022-05-19 08:30:40|15399.8|15398.3|15400.8|15399.3|15400.8|15399.3|15399.8|15398.3|318
1652949050000|2022-05-19 08:30:50|15402.2|15399.7|15397.8|15396.3|15402.2|15400.1|15397.8|15395.9|699
1652949060000|2022-05-19 08:31:00|15398.8|15397.3|15400.8|15398.3|15401.8|15400.3|15397.8|15396.3|232
1652949070000|2022-05-19 08:31:10|15401.8|15399.3|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|104
1652949080000|2022-05-19 08:31:20||15398.3||15399.3||15399.3||15398.3|128
1652949090000|2022-05-19 08:31:30||15398.3||15398.3||15398.3||15398.3|85
1652949100000|2022-05-19 08:31:40|15400.4|15398.9|15402.8|15401.3|15402.8|15401.3|15400.4|15398.9|94
1652949110000|2022-05-19 08:31:50|15403.8|15401.9|15403.8|15402.3|15404.8|15403.3|15403.4|15401.9|70
1652949120000|2022-05-19 08:32:00|15404.8|15402.9|15403.8|15402.3|15404.8|15403.3|15403.8|15402.3|76
1652949130000|2022-05-19 08:32:10|15404.8|15402.7|15401.8|15400.3|15404.8|15402.7|15401.8|15400.3|324
1652949140000|2022-05-19 08:32:20|15400.8|15399.3|15399.8|15398.3|15400.8|15399.3|15398.8|15396.9|191
1652949150000|2022-05-19 08:32:30|15400.6|15399.1|15400.8|15399.3|15401.8|15400.3|15399.8|15398.3|198
1652949160000|2022-05-19 08:32:40|15400.6|15399.1|15399.8|15398.3|15400.8|15399.3|15399.8|15398.3|177
1652949170000|2022-05-19 08:32:50|15398.8|15397.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397.3|170
1652949180000|2022-05-19 08:33:00|15399.8|15398.3|15401.8|15400.3|15402.8|15401.3|15399.8|15398.3|261
1652949190000|2022-05-19 08:33:10|15400.8|15399.3|15401.8|15400.3|15401.8|15400.3|15400.8|15399.3|224
1652949200000|2022-05-19 08:33:20|15402.8|15401.3|15402.8|15401.3|15403.2|15401.3|15400.8|15399.3|480
1652949210000|2022-05-19 08:33:30|15403.8|15402.3|15403.8|15401.3|15403.8|15402.3|15402.8|15401.3|131
1652949220000|2022-05-19 08:33:40|15402.8|15401.9|15403.8|15402.3|15403.8|15402.3|15402.8|15401.3|41
1652949230000|2022-05-19 08:33:50|15403.4|15401.9|15401.8|15400.3|15403.8|15402.3|15401.6|15400.1|230
1652949240000|2022-05-19 08:34:00|15402|15400.5|15402.8|15401.3|15404.2|15401.7|15402|15399.9|205
1652949250000|2022-05-19 08:34:10|15403.8|15402.3|15404.8|15403.3|15405|15403.5|15403.8|15402.3|205
1652949260000|2022-05-19 08:34:20|15405|15403.5|15404.8|15402.3|15405.2|15403.5|15404.8|15402.3|194
1652949270000|2022-05-19 08:34:30|15405.6|15403.3|15404.8|15403.3|15406.2|15404.3|15404.8|15403.3|231
1652949280000|2022-05-19 08:34:40|15403.8|15402.3|15404.8|15403.3|15405.8|15404.3|15403.8|15402.3|140
1652949290000|2022-05-19 08:34:50|15405.4|15403.9|15405.8|15404.3|15406.8|15405.3|15405.4|15403.9|115
1652949300000|2022-05-19 08:35:00|15404.8|15403.3|15405.8|15404.3|15405.8|15404.3|15404.8|15402.9|52
1652949310000|2022-05-19 08:35:10|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15403.8|15402.3|116
1652949320000|2022-05-19 08:35:20|15403.8|15402.3|15404.8|15403.3|15404.8|15403.3|15403.8|15402.3|83
1652949330000|2022-05-19 08:35:30|15403.8|15402.3|15404.8|15403.3|15404.8|15403.3|15403.8|15402.3|74
1652949340000|2022-05-19 08:35:40|15405.8|15404.3|15401.8|15400.3|15405.8|15404.3|15401|15399.5|510
1652949350000|2022-05-19 08:35:50|15402.2|15400.7|15400.8|15399.3|15402.8|15401.3|15400.8|15399.3|430
1652949360000|2022-05-19 08:36:00|15401.8|15400.3|15399.8|15398.3|15401.8|15400.3|15399.8|15398.3|173
1652949370000|2022-05-19 08:36:10|15398.8|15397.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397.3|361
1652949380000|2022-05-19 08:36:20|15398.6|15397.1|15398.8|15397.3|15398.8|15397.3|15396.8|15395.3|174
1652949390000|2022-05-19 08:36:30|15397.8|15396.3|15397.8|15396.3|15398.8|15397.3|15397.4|15394.9|292
1652949400000|2022-05-19 08:36:40|15398.8|15397.3|15394.8|15393.3|15398.8|15397.3|15394.8|15393.3|215
1652949410000|2022-05-19 08:36:50|15395.8|15394.3|15394.8|15393.3|15395.8|15394.3|15394.8|15392.9|338
1652949420000|2022-05-19 08:37:00|15395.8|15394.3|15395.8|15394.3|15397.2|15395.3|15395.8|15394.3|82
1652949430000|2022-05-19 08:37:10|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15395.8|15394.3|41
1652949440000|2022-05-19 08:37:20|15397.8|15396.3|15396.8|15395.3|15397.8|15396.3|15396.8|15395.3|246
1652949450000|2022-05-19 08:37:30|15397.8|15396.3|15399.8|15398.3|15399.8|15398.3|15395.8|15394.3|162
1652949460000|2022-05-19 08:37:40|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15400.8|15398.3|63
1652949470000|2022-05-19 08:37:50|15399.8|15398.3|15399.8|15398.3|15400.8|15399.3|15399.8|15398.3|141
1652949480000|2022-05-19 08:38:00|15400.8|15399.3|15404.8|15403.3|15404.8|15403.3|15400.8|15399.3|108
1652949490000|2022-05-19 08:38:10|15403.8|15402.3|15403.6|15402.1|15404.6|15403.1|15401.8|15400.3|416
1652949500000|2022-05-19 08:38:20|15404.6|15403.1|15405.6|15404.1|15405.6|15404.1|15403.6|15402.1|278
1652949510000|2022-05-19 08:38:30|15406|15403.5|15406.6|15405.1|15407.6|15406.1|15404.6|15403.1|259
1652949520000|2022-05-19 08:38:40|15405.6|15404.1|15405.6|15404.1|15406.6|15405.1|15405.2|15403.1|96
1652949530000|2022-05-19 08:38:50|||||||||98
1652949540000|2022-05-19 08:39:00|15406|15404.5|15405.6|15404.1|15406.6|15405.1|15405.6|15404.1|266
1652949550000|2022-05-19 08:39:10|15406.6|15405.1|15403.6|15402.1|15406.6|15405.1|15403.6|15402.1|436
1652949560000|2022-05-19 08:39:20|15404.6|15402.7|15405.6|15404.1|15405.6|15404.1|15404.2|15402.7|67
1652949570000|2022-05-19 08:39:30|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|15403.6|15402.1|211
1652949580000|2022-05-19 08:39:40|15404.8|15403.3|15405.6|15404.1|15405.6|15404.1|15404.6|15403.1|65
1652949590000|2022-05-19 08:39:50|15404.6|15403.1|15403.6|15402.1|15404.6|15403.1|15403.6|15401.7|156
1652949600000|2022-05-19 08:40:00|15402.6|15401.1|15404.6|15403.1|15404.6|15403.1|15402.6|15401.1|85
1652949610000|2022-05-19 08:40:10|15405.2|15403.7|15405.6|15404.1|15406.6|15405.1|15405.2|15403.7|56
1652949620000|2022-05-19 08:40:20|15406.4|15404.9|15404.6|15403.1|15406.4|15404.9|15404.6|15403.1|135
1652949630000|2022-05-19 08:40:30|15403.8|15402.3|15405.8|15404.3|15405.8|15404.3|15403.8|15402.3|366
1652949640000|2022-05-19 08:40:40|15406.8|15405.3|15406.2|15404.7|15407.8|15405.9|15405.8|15404.3|214
1652949650000|2022-05-19 08:40:50|15405.2|15403.7|15406.8|15404.3|15407.2|15405.1|15405.2|15403.3|232
1652949660000|2022-05-19 08:41:00|15407.2|15404.7|15405.2|15403.7|15407.2|15404.7|15405.2|15403.3|237
1652949670000|2022-05-19 08:41:10|15406.2|15404.7|15405.2|15403.7|15407.2|15404.7|15404.2|15402.7|312
1652949680000|2022-05-19 08:41:20|15404.8|15403.3|15403.2|15401.7|15405.2|15403.7|15402.2|15400.7|343
1652949690000|2022-05-19 08:41:30|15404|15402.5|15402.2|15400.7|15405.2|15403.7|15402.2|15400.7|286
1652949700000|2022-05-19 08:41:40|15403.2|15401.7|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|153
1652949710000|2022-05-19 08:41:50|15404.4|15402.9|15402.2|15400.7|15405.2|15403.7|15402.2|15400.7|83
1652949720000|2022-05-19 08:42:00|15403.2|15401.7|15402.2|15400.7|15404.2|15402.7|15402.2|15400.7|398
1652949730000|2022-05-19 08:42:10|15401.2|15399.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|141
1652949740000|2022-05-19 08:42:20|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15400.2|15398.7|595
1652949750000|2022-05-19 08:42:30|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|276
1652949760000|2022-05-19 08:42:40|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.3|45
1652949770000|2022-05-19 08:42:50|15401.4|15399.9|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|197
1652949780000|2022-05-19 08:43:00|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|15401.2|15399.7|81
1652949790000|2022-05-19 08:43:10|15401.2|15399.7|15406.2|15404.7|15406.2|15404.7|15401.2|15399.3|524
1652949800000|2022-05-19 08:43:20|15407.2|15405.7|15408.6|15406.1|15408.6|15406.9|15407.2|15405.7|294
1652949810000|2022-05-19 08:43:30|15408.2|15405.7|15406.2|15404.7|15408.2|15406.1|15406.2|15404.7|29
1652949820000|2022-05-19 08:43:40|15407.2|15405.7|15406.2|15404.7|15408.2|15405.7|15406.2|15404.7|179
1652949830000|2022-05-19 08:43:50|15406.6|15405.1|15401.2|15399.7|15406.6|15405.1|15401.2|15399.7|122
1652949840000|2022-05-19 08:44:00|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|15401.2|15399.3|89
1652949850000|2022-05-19 08:44:10|15401.2|15399.7|15400.2|15398.7|15401.2|15399.7|15400.2|15398.7|127
1652949860000|2022-05-19 08:44:20|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15398.4|15396.3|35
1652949870000|2022-05-19 08:44:30|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|19
1652949880000|2022-05-19 08:44:40|15400|15398.5|15400.2|15398.7|15400.2|15398.7|15400|15398.5|83
1652949890000|2022-05-19 08:44:50|15400.4|15398.9|15401.2|15399.7|15402.3|15400.7|15400.2|15398.3|227
1652949900000|2022-05-19 08:45:00|15401|15399.5|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|37
1652949910000|2022-05-19 08:45:10|15402.2|15400.7|15400.2|15398.7|15402.2|15400.7|15400.2|15398.7|50
1652949920000|2022-05-19 08:45:20|15401.2|15399.7|15397.8|15396.3|15401.2|15399.7|15397.8|15396.3|313
1652949930000|2022-05-19 08:45:30|15398.8|15397.3|15400.2|15398.7|15400.2|15398.7|15398.8|15397.3|170
1652949940000|2022-05-19 08:45:40|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|14
1652949950000|2022-05-19 08:45:50|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|50
1652949960000|2022-05-19 08:46:00|15401.6|15399.1|15400.2|15398.7|15401.6|15399.7|15400.2|15398.7|99
1652949970000|2022-05-19 08:46:10|15398.8|15397.7|15401.2|15399.7|15401.2|15399.7|15397.8|15396.3|111
1652949980000|2022-05-19 08:46:20|15401.8|15399.3|15402.2|15399.7|15402.2|15400.7|15401.8|15399.3|80
1652949990000|2022-05-19 08:46:30|15401.6|15400.1|15402.2|15400.7|15402.2|15400.7|15401.2|15399.7|30
1652950000000|2022-05-19 08:46:40|15401.2|15399.7|15400.2|15398.7|15401.2|15399.7|15400.2|15398.3|106
1652950010000|2022-05-19 08:46:50|15403.2|15401.7|15406.6|15405.1|15407.6|15406.1|15403.2|15401.7|222
1652950020000|2022-05-19 08:47:00|15406.4|15404.9|15405.2|15403.7|15406.4|15404.9|15404.2|15402.7|301
1652950030000|2022-05-19 08:47:10|15404.2|15402.7|15405.2|15403.7|15405.6|15403.7|15404.2|15402.3|224
1652950040000|2022-05-19 08:47:20|15406.6|15405.1|15405.2|15403.7|15406.6|15405.1|15404.8|15402.3|137
1652950050000|2022-05-19 08:47:30|15404.6|15403.1|15407.6|15405.1|15407.6|15406.1|15404.2|15402.7|186
1652950060000|2022-05-19 08:47:40|15407.2|15405.7|15407.6|15406.1|15407.6|15406.1|15406.6|15404.7|192
1652950070000|2022-05-19 08:47:50|15407.2|15405.7|15406.8|15404.3|15408|15405.7|15405.2|15403.7|85
1652950080000|2022-05-19 08:48:00|15407.2|15405.3|15406.6|15405.1|15409|15407.1|15406.6|15405.1|202
1652950090000|2022-05-19 08:48:10|15406.2|15403.7|15408.6|15407.1|15408.6|15407.1|15406.2|15403.7|265
1652950100000|2022-05-19 08:48:20|||||||||31
1652950110000|2022-05-19 08:48:30|15409.6|15408.1|15409.6|15408.1|15409.6|15408.1|15408.6|15407.1|286
1652950120000|2022-05-19 08:48:40|15410.6|15409.1|15409.6|15408.1|15410.6|15409.1|15408.6|15407.1|154
1652950130000|2022-05-19 08:48:50|15410.6|15409.1|15409.6|15408.1|15411.6|15410.1|15409.6|15408.1|269
1652950140000|2022-05-19 08:49:00|15410.6|15407.7|15411.6|15410.1|15411.6|15410.1|15409.6|15407.7|126
1652950150000|2022-05-19 08:49:10|15410.6|15409.1|15407.6|15406.1|15410.6|15409.1|15407.6|15406.1|364
1652950160000|2022-05-19 08:49:20|15408.2|15405.7|15407.6|15406.1|15409.6|15408.1|15406.6|15405.1|628
1652950170000|2022-05-19 08:49:30|15407.4|15405.9|15403.8|15402.3|15407.6|15406.1|15403.8|15402.3|364
1652950180000|2022-05-19 08:49:40|15404.8|15403.3|15400.8|15399.3|15404.8|15403.3|15400.8|15399.3|184
1652950190000|2022-05-19 08:49:50|15399.8|15398.3|15401.8|15400.3|15402.8|15401.3|15399.8|15398.3|184
1652950200000|2022-05-19 08:50:00|15402.8|15401.3|15400.8|15399.3|15403.8|15401.3|15400.8|15399.3|343
1652950210000|2022-05-19 08:50:10|15401.8|15400.3|15400.8|15399.3|15401.8|15400.3|15399.8|15398.3|280
1652950220000|2022-05-19 08:50:20|15399.8|15398.3|15399.8|15398.3|15400.2|15398.3|15398.8|15396.9|170
1652950230000|2022-05-19 08:50:30|15399.4|15397.3|15398.8|15397.3|15399.8|15398.3|15398.8|15396.9|226
1652950240000|2022-05-19 08:50:40|15398|15396.3|15399.8|15398.3|15399.8|15398.3|15397.8|15396.3|57
1652950250000|2022-05-19 08:50:50|15400.8|15398.9|15396.8|15395.3|15400.8|15398.9|15396.8|15395.3|189
1652950260000|2022-05-19 08:51:00|15397.8|15396.3|15397.8|15396.3|15398.8|15397.3|15396.8|15394.9|206
1652950270000|2022-05-19 08:51:10|15398|15396.5|15397.2|15395.7|15398.8|15397.3|15396.8|15395.3|456
1652950280000|2022-05-19 08:51:20|15396.8|15395.3|15394.8|15393.3|15396.8|15395.3|15394.8|15393.3|212
1652950290000|2022-05-19 08:51:30|15393.8|15392.3|15392.8|15391.3|15394.8|15392.3|15392.8|15391.3|213
1652950300000|2022-05-19 08:51:40|15393.8|15392.3|15391.8|15390.3|15393.8|15392.3|15391.8|15390.3|322
1652950310000|2022-05-19 08:51:50|15390.8|15389.3|15391.8|15390.3|15391.8|15390.3|15390.6|15388.3|603
1652950320000|2022-05-19 08:52:00|15390.8|15389.3|15393.8|15392.3|15393.8|15392.3|15390.8|15389.3|311
1652950330000|2022-05-19 08:52:10|15392.8|15391.3|15391.8|15389.3|15392.8|15391.3|15390.8|15389.3|386
1652950340000|2022-05-19 08:52:20|15392.2|15390.3|15391.8|15390.3|15392.2|15390.3|15390.8|15389.3|281
1652950350000|2022-05-19 08:52:30|15392.8|15391.3|15391.8|15390.3|15392.8|15391.3|15391.8|15390.3|38
1652950360000|2022-05-19 08:52:40|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|185
1652950370000|2022-05-19 08:52:50|15391.8|15390.3|15392.8|15391.3|15392.8|15391.3|15391.8|15390.3|199
1652950380000|2022-05-19 08:53:00|15391.8|15390.3|15392.8|15391.3|15392.8|15391.3|15391.8|15390.3|58
1652950390000|2022-05-19 08:53:10|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15393.8|15392.3|187
1652950400000|2022-05-19 08:53:20|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15394.8|15393.3|301
1652950410000|2022-05-19 08:53:30|15394.8|15393.3|15394.2|15392.7|15394.8|15393.3|15392.8|15391.3|175
1652950420000|2022-05-19 08:53:40|15393.8|15392.3|15393.8|15392.3|15394.8|15393.3|15393.8|15392.3|231
1652950430000|2022-05-19 08:53:50|15394.8|15393.3|15394.8|15393.3|15396.2|15393.7|15394.8|15392.3|33
1652950440000|2022-05-19 08:54:00|15395.4|15392.9|15394.8|15393.3|15395.8|15393.7|15393.8|15392.3|292
1652950450000|2022-05-19 08:54:10|15393.8|15392.3|15392.6|15391.1|15395.2|15393.3|15392.6|15391.1|177
1652950460000|2022-05-19 08:54:20|15393.6|15390.1|15392.6|15390.1|15393.6|15391.1|15391.6|15390.1|169
1652950470000|2022-05-19 08:54:30|15392.2|15390.7|15388.6|15387.1|15392.6|15391.1|15388.6|15387.1|165
1652950480000|2022-05-19 08:54:40|15387.8|15386.1|15387.8|15386.3|15387.8|15387.1|15387.8|15386.1|404
1652950490000|2022-05-19 08:54:50|15388.2|15385.7|15387.8|15386.3|15388.8|15387.3|15387.8|15385.7|103
1652950500000|2022-05-19 08:55:00|15388|15386.5|15387.8|15386.3|15388.8|15387.3|15387.8|15386.3|114
1652950510000|2022-05-19 08:55:10|15388.8|15387.3|15388.8|15387.3|15388.8|15387.3|15387.8|15386.3|346
1652950520000|2022-05-19 08:55:20|15389.8||15388.8||15389.8||15388.8||2
1652950530000|2022-05-19 08:55:30|15388.6|15387.1|15388.8|15387.3|15389.2|15387.3|15387.8|15386.3|636
1652950540000|2022-05-19 08:55:40|15388.6|15387.1|15389.8|15388.3|15389.8|15388.3|15388.6|15387.1|243
1652950550000|2022-05-19 08:55:50|15390.8|15389.3|15392.8|15391.3|15392.8|15391.3|15390.8|15389.3|188
1652950560000|2022-05-19 08:56:00|15391.8|15390.3|15392.8|15391.3|15392.8|15391.3|15391.8|15390.3|130
1652950570000|2022-05-19 08:56:10|15393.8|15392.3|15392.8|15391.3|15393.8|15392.3|15391.8|15390.3|57
1652950580000|2022-05-19 08:56:20|15391.8|15390.3|15391.8|15390.3|15392.8|15390.3|15390.8|15389.3|354
1652950590000|2022-05-19 08:56:30|15392.8|15391.3|15391.8|15390.3|15392.8|15391.3|15391.8|15390.3|160
1652950600000|2022-05-19 08:56:40|15392.8|15391.3|15391.8|15390.3|15392.8|15391.3|15391.8|15390.3|34
1652950610000|2022-05-19 08:56:50|15392.2|15389.7|15392.8|15391.3|15392.8|15391.3|15390.8|15388.9|404
1652950620000|2022-05-19 08:57:00|15391.8|15390.3|15392.8|15391.3|15393.8|15392.3|15391.8|15390.3|61
1652950630000|2022-05-19 08:57:10|15391.8|15390.3|15390.8|15389.3|15392.8|15390.7|15390.8|15389.3|64
1652950640000|2022-05-19 08:57:20|15391.8|15390.3|15394.8|15392.3|15394.8|15393.3|15391.8|15390.3|112
1652950650000|2022-05-19 08:57:30|15394.2|15392.7|15393.8|15392.3|15394.2|15392.7|15393.8|15391.3|39
1652950660000|2022-05-19 08:57:40|15392.8|15391.3|15391.8|15390.3|15393.8|15391.3|15391.8|15390.3|136
1652950670000|2022-05-19 08:57:50|15390.8|15389.3|15390.8|15389.3|15390.8|15389.3|15390|15388.5|258
1652950680000|2022-05-19 08:58:00|15391.8|15389.7|15391.8|15390.3|15391.8|15390.3|15391.2|15389.7|111
1652950690000|2022-05-19 08:58:10|||||||||75
1652950700000|2022-05-19 08:58:20|15392.4|15389.9|15396.4|15394.9|15397.8|15396.3|15392.4|15389.9|183
1652950710000|2022-05-19 08:58:30|15396.8|15395.3|15400.6|15398.1|15400.6|15399.1|15396.8|15395.3|453
1652950720000|2022-05-19 08:58:40|15400.2|15398.7|15402.6|15401.1|15403.6|15402.1|15400.2|15398.7|479
1652950730000|2022-05-19 08:58:50|15403.6|15402.1|15401.6|15400.1|15403.6|15402.1|15401.6|15400.1|222
1652950740000|2022-05-19 08:59:00|15400.6|15399.1|15398.6|15397.1|15400.6|15399.1|15398.2|15395.7|410
1652950750000|2022-05-19 08:59:10|15397.6|15396.1|15397.6|15396.1|15398.6|15397.1|15396.6|15394.1|536
1652950760000|2022-05-19 08:59:20|15398.4|15396.9|15398.6|15397.1|15399.6|15398.1|15397.6|15396.1|60
1652950770000|2022-05-19 08:59:30|15398.4|15396.9|15394.6|15393.1|15398.4|15396.9|15394.6|15392.7|123
1652950780000|2022-05-19 08:59:40|15395.6|15394.1|15396.6|15395.1|15396.6|15395.1|15393.6|15391.1|114
1652950790000|2022-05-19 08:59:50|15397.6|15394.1|15399.6|15398.1|15400.6|15399.1|15397.6|15394.1|148
1652950800000|2022-05-19 09:00:00|15400|15397.5|15400.6|15399.1|15402|15399.5|15399.6|15397.5|143
1652950810000|2022-05-19 09:00:10|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|125
1652950820000|2022-05-19 09:00:20|15401.6|15400.1|15400.6|15399.1|15402.6|15401.1|15400.6|15399.1|282
1652950830000|2022-05-19 09:00:30|15401.4|15399.9|15402.6|15401.1|15402.6|15401.1|15401|15399.1|203
1652950840000|2022-05-19 09:00:40|15402.8|15401.3|15405.6|15403.1|15405.6|15403.1|15402.8|15401.3|57
1652950850000|2022-05-19 09:00:50|15404.6|15403.7|15402.6|15400.1|15406.6|15405.1|15402.6|15400.1|496
1652950860000|2022-05-19 09:01:00|15402.2|15401.1|15398.6|15397.1|15402.6|15401.1|15396.6|15395.1|220
1652950870000|2022-05-19 09:01:10|15399.6|15398.1|15398.6|15397.1|15399.6|15398.1|15397.6|15396.1|379
1652950880000|2022-05-19 09:01:20|15397.6|15396.1|15398.6|15397.1|15399.6|15398.1|15397.6|15396.1|75
1652950890000|2022-05-19 09:01:30|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15398.6|15397.1|96
1652950900000|2022-05-19 09:01:40|15398.6|15397.1|15398.6|15397.1|15399.6|15398.1|15398.6|15397.1|136
1652950910000|2022-05-19 09:01:50|15400|15397.5|15399.6|15398.1|15400.6|15398.9|15399.6|15397.1|71
1652950920000|2022-05-19 09:02:00|15400.4|15397.1|15399.6|15398.1|15400.4|15398.9|15399.6|15397.1|162
1652950930000|2022-05-19 09:02:10|15400.2|15398.7|15401.6|15400.1|15401.6|15400.1|15400.2|15398.7|64
1652950940000|2022-05-19 09:02:20|15400.6|15399.1|15401.6|15400.1|15402|15400.1|15400.2|15398.7|103
1652950950000|2022-05-19 09:02:30|15402.4|15400.9|15400.6|15399.1|15403|15401.1|15400.6|15399.1|53
1652950960000|2022-05-19 09:02:40|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|72
1652950970000|2022-05-19 09:02:50|15400.2|15398.7|15400.6|15399.1|15400.6|15399.1|15398.6|15397.1|38
1652950980000|2022-05-19 09:03:00|15401.6|15400.1|15402.6|15401.1|15403.6|15402.1|15401.6|15399.7|197
1652950990000|2022-05-19 09:03:10|15403.6|15402.1|15405.6|15403.1|15405.6|15404.1|15402.6|15401.1|149
1652951000000|2022-05-19 09:03:20|15404.6|15404.1|15405.6|15404.1|15407.6|15406.1|15404.6|15403.1|408
1652951010000|2022-05-19 09:03:30|15406.6|15405.1|15407.6|15406.1|15407.6|15406.1|15406.2|15404.1|37
1652951020000|2022-05-19 09:03:40|15407.8|15406.3|15407.6|15406.1|15408.6|15407.1|15406.6|15405.1|200
1652951030000|2022-05-19 09:03:50|15407.4|15405.9|15407.6|15406.1|15408.6|15407.1|15406.6|15405.1|287
1652951040000|2022-05-19 09:04:00|15406.6|15405.1|15407.6|15406.1|15407.6|15406.1|15405.6|15404.1|22
1652951050000|2022-05-19 09:04:10|15408|15406.5|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|178
1652951060000|2022-05-19 09:04:20|15408.4|15406.9|15406.6|15405.1|15408.4|15406.9|15405.6|15404.1|100
1652951070000|2022-05-19 09:04:30|15406|15404.1|15409.2|15407.7|15409.2|15407.7|15404.6|15403.1|161
1652951080000|2022-05-19 09:04:40|15409|15407.5|15408.6|15407.1|15409.2|15407.7|15408.6|15406.7|155
1652951090000|2022-05-19 09:04:50|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|26
1652951100000|2022-05-19 09:05:00|15409.2|15406.7|15407.6|15406.1|15409.2|15407.1|15407.6|15406.1|89
1652951110000|2022-05-19 09:05:10|15406.6|15405.1|15406.6|15405.1|15407.6|15406.1|15406.6|15405.1|103
1652951120000|2022-05-19 09:05:20|15405.6|15404.1|15406.6|15405.1|15406.6|15405.1|15405.6|15403.7|88
1652951130000|2022-05-19 09:05:30|15406.4|15404.9|15405.6|15404.1|15406.4|15404.9|15404.6|15403.1|101
1652951140000|2022-05-19 09:05:40|15406.6|15405.1|15405.6|15404.1|15406.6|15405.1|15405.6|15404.1|62
1652951150000|2022-05-19 09:05:50|15406|15403.5|15406.6|15405.1|15407|15405.1|15405.6|15403.1|163
1652951160000|2022-05-19 09:06:00|15406.4|15404.9|15405.6|15404.1|15406.4|15404.9|15405.6|15404.1|184
1652951170000|2022-05-19 09:06:10|15406|15404.5|15405.6|15403.1|15406.6|15405.1|15405.6|15403.1|120
1652951180000|2022-05-19 09:06:20|15404.6|15402.7|15404.6|15403.1|15405.6|15404.1|15403.6|15402.1|200
1652951190000|2022-05-19 09:06:30|15405.6|15404.1|15402.6|15401.1|15405.6|15404.1|15402.6|15401.1|192
1652951200000|2022-05-19 09:06:40|15401.6|15400.1|15399.6|15398.1|15401.6|15400.1|15399.6|15398.1|47
1652951210000|2022-05-19 09:06:50|||||||||14
1652951220000|2022-05-19 09:07:00|15398.6|15397.1|15400.6|15398.1|15400.6|15399.1|15397.6|15396.1|235
1652951230000|2022-05-19 09:07:10|15400|15398.5|15399.6|15398.1|15400|15398.5|15399.6|15398.1|6
1652951240000|2022-05-19 09:07:20|15399.2|15397.1|15400.6|15399.1|15400.6|15399.1|15399.2|15397.1|120
1652951250000|2022-05-19 09:07:30|15399.8|15398.3|15399.6|15398.1|15399.8|15398.3|15399.6|15398.1|68
1652951260000|2022-05-19 09:07:40|15399|15397.5|15399.6|15398.1|15399.6|15398.1|15397.6|15396.1|194
1652951270000|2022-05-19 09:07:50|15398.6|15397.1|15397.6|15396.1|15399.6|15398.1|15397.6|15395.7|100
1652951280000|2022-05-19 09:08:00|15398.6|15397.1|15396.6|15395.1|15398.6|15397.1|15396.6|15395.1|105
1652951290000|2022-05-19 09:08:10|15397.6|15396.1|15399.2|15397.7|15400.2|15398.7|15397.6|15396.1|129
1652951300000|2022-05-19 09:08:20|15397.2|15395.7|15397.2|15395.7|15397.6|15395.7|15396.2|15394.7|35
1652951310000|2022-05-19 09:08:30|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|239
1652951320000|2022-05-19 09:08:40|15399|15396.5|15402.6|15401.1|15403.6|15402.1|15399|15396.5|586
1652951330000|2022-05-19 09:08:50|15401.6|15400.1|15402.6|15401.1|15402.6|15401.1|15401.6|15400.1|67
1652951340000|2022-05-19 09:09:00|||||||||21
1652951350000|2022-05-19 09:09:10|15402.2|15400.7|15402.6|15401.1|15402.6|15401.1|15402.2|15400.7|24
1652951360000|2022-05-19 09:09:20|15402.2|15399.7|15400.6|15399.1|15402.6|15401.1|15399.6|15397.7|127
1652951370000|2022-05-19 09:09:30|15399.6|15398.1|15399.6|15398.1|15400.6|15399.1|15399.6|15398.1|21
1652951380000|2022-05-19 09:09:40|15398.6|15396.1|15395.8|15394.3|15398.6|15397.1|15395.4|15393.3|197
1652951390000|2022-05-19 09:09:50|15396.8|15394.7|15396.4|15394.9|15396.8|15395.3|15395.8|15394.3|59
1652951400000|2022-05-19 09:10:00|15396.8|15395.3|15396.8|15394.3|15396.8|15395.3|15395.8|15394.3|65
1652951410000|2022-05-19 09:10:10|15397|15395.3|15397.8|15396.3|15397.8|15396.3|15397|15395.3|11
1652951420000|2022-05-19 09:10:20|15398.8|15397.3|15396.4|15394.9|15398.8|15397.3|15396.2|15394.3|115
1652951430000|2022-05-19 09:10:30|15396.8|15395.3|15398.8|15396.3|15398.8|15397.3|15396.8|15395.3|175
1652951440000|2022-05-19 09:10:40|15397.8|15397.3|15400.2|15398.7|15400.2|15398.7|15397.8|15397.3|11
1652951450000|2022-05-19 09:10:50|15401.2|15399.7|15400.2|15398.7|15401.2|15399.7|15400.2|15398.7|87
1652951460000|2022-05-19 09:11:00|15401.2|15399.7|15401.2|15398.7|15401.2|15399.7|15400.6|15398.7|63
1652951470000|2022-05-19 09:11:10|15400.2|15399.7|15400.2|15398.7|15400.2|15399.7|15398.8|15397.3|163
1652951480000|2022-05-19 09:11:20|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|79
1652951490000|2022-05-19 09:11:30|15402.2|15400.7|15401.8|15400.3|15402.8|15401.3|15400.8|15398.5|539
1652951500000|2022-05-19 09:11:40|15402.8|15401.3|15404.6|15403.1|15404.6|15403.1|15402.8|15400.3|71
1652951510000|2022-05-19 09:11:50|15405.4|15403.9|15404.6|15403.1|15405.6|15403.9|15404.6|15402.6|51
1652951520000|2022-05-19 09:12:00|15403.6|15402.1|15405.6|15404.1|15405.6|15404.1|15403.6|15402.1|131
1652951530000|2022-05-19 09:12:10|15406.6|15405.1|15406.6|15405.1|15407.6|15406.1|15406.6|15405.1|161
1652951540000|2022-05-19 09:12:20|15406.8|15405.3|15407.6|15405.1|15408|15406.1|15406.8|15405.1|134
1652951550000|2022-05-19 09:12:30|15407|15406.1|15405.6|15403.1|15407|15406.1|15404.6|15403.1|128
1652951560000|2022-05-19 09:12:40||15404.1||15404.1||15404.1||15404.1|76
1652951570000|2022-05-19 09:12:50|15406.6|15405.1|15406.6|15404.1|15406.6|15405.1|15405.6|15404.1|74
1652951580000|2022-05-19 09:13:00|15405.6|15404.3|15407.6|15406.1|15408.6|15407.1|15405.6|15404.3|68
1652951590000|2022-05-19 09:13:10|15408.6|15407.1|15407.6|15406.1|15408.6|15407.1|15406.6|15405.1|134
1652951600000|2022-05-19 09:13:20|15407.2|15405.1|15407.6|15406.1|15407.6|15406.1|15407|15405.1|22
1652951610000|2022-05-19 09:13:30|15406.6|15405.1|15406.6|15405.1|15407.6|15406.1|15406.6|15405.1|35
1652951620000|2022-05-19 09:13:40|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15406.6|15404.7|24
1652951630000|2022-05-19 09:13:50|15407.8|15406.1|15406.6|15405.1|15409.1|15407.1|15405.6|15404.1|123
1652951640000|2022-05-19 09:14:00|15405.6|15404.1|15404.6|15403.1|15405.6|15405.1|15403.6|15402.1|41
1652951650000|2022-05-19 09:14:10|15403.6|15402.1|15402.6|15401.1|15403.6|15403.1|15402.6|15401.1|96
1652951660000|2022-05-19 09:14:20|15402.2|15400.1|15401.6|15400.1|15402.6|15401.1|15401.6|15400.1|31
1652951670000|2022-05-19 09:14:30|15400.6|15399.1|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|89
1652951680000|2022-05-19 09:14:40|15401.4|15399.9|15401.6|15400.1|15401.6|15400.1|15401.4|15399.9|117
1652951690000|2022-05-19 09:14:50|||||||||15
1652951700000|2022-05-19 09:15:00|15402.6|15401.1|15400.6|15399.1|15402.6|15401.1|15400.6|15399.1|67
1652951710000|2022-05-19 09:15:10|15399.6|15398.1|15399.6|15398.1|15400.6|15399.1|15399.6|15398.1|53
1652951720000|2022-05-19 09:15:20|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|42
1652951730000|2022-05-19 09:15:30|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|15396.6|15395.1|137
1652951740000|2022-05-19 09:15:40|15398.6|15397.1|15398.6|15397.1|15400.6|15399.1|15398.6|15397.1|182
1652951750000|2022-05-19 09:15:50|15397.6|15396.1|15397.6|15396.1|15398.6|15397.1|15396.6|15395.1|98
1652951760000|2022-05-19 09:16:00|15398.6|15397.1|15399.6|15398.1|15400.6|15398.9|15398.6|15397.1|54
1652951770000|2022-05-19 09:16:10|15400.6|15398.3|15401.6|15400.1|15401.6|15400.1|15399.6|15398.1|141
1652951780000|2022-05-19 09:16:20|15400.6|15399.1|15400.6|15398.1|15401.6|15399.1|15399.6|15398.1|297
1652951790000|2022-05-19 09:16:30|15399.6|15399.1|15400.6|15399.1|15400.6|15399.1|15399.6|15398.1|109
1652951800000|2022-05-19 09:16:40|||||||||13
1652951810000|2022-05-19 09:16:50|||||||||5
1652951820000|2022-05-19 09:17:00|15402|15399.5|15400.6|15399.1|15402|15399.5|15400.6|15399.1|60
1652951830000|2022-05-19 09:17:10|15399.6|15398.1|15400.6|15399.1|15400.6|15399.1|15399.6|15398.1|129
1652951840000|2022-05-19 09:17:20|15400.2|15398.1|15398.6|15397.1|15400.7|15399.1|15397.6|15396.1|84
1652951850000|2022-05-19 09:17:30|15399.6|15398.1|15399.6|15398.1|15400|15398.1|15399.6|15397.5|72
1652951860000|2022-05-19 09:17:40|15398.6|15397.1|15398.6|15397.1|15399.2|15397.7|15398.6|15396.1|129
1652951870000|2022-05-19 09:17:50|15399.6|15398.1|15398.6|15397.1|15399.6|15398.1|15398.6|15397.1|137
1652951880000|2022-05-19 09:18:00|||||||||19
1652951890000|2022-05-19 09:18:10|15399.6|15398.1|15400.6|15399.1|15400.6|15399.1|15399.6|15398.1|55
1652951900000|2022-05-19 09:18:20|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|4
1652951910000|2022-05-19 09:18:30|15399.4|15397.9|15399.6|15398.1|15399.6|15398.1|15398.6|15397.1|10
1652951920000|2022-05-19 09:18:40|15400.2|15397.7|15402.6|15401.1|15402.6|15401.1|15400.2|15397.7|64
1652951930000|2022-05-19 09:18:50|15402|15400.1|15402.6|15401.1|15402.6|15401.1|15401.6|15400.1|11
1652951940000|2022-05-19 09:19:00|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|34
1652951950000|2022-05-19 09:19:10|15404.6|15403.1|15404.6|15402.1|15405|15403.1|15403.8|15401.7|37
1652951960000|2022-05-19 09:19:20|15403.6|15403.1|15404.6|15403.1|15405.6|15404.1|15403.6|15403.1|41
1652951970000|2022-05-19 09:19:30|15405.6|15404.1|15405.6|15404.1|15406|15404.1|15405.2|15403.5|155
1652951980000|2022-05-19 09:19:40|||||||||4
1652951990000|2022-05-19 09:19:50|15406.2|15404.7|15406.6|15405.1|15408.6|15407.1|15406.2|15404.1|121
1652952000000|2022-05-19 09:20:00|15407.6|15406.1|15408.6|15407.1|15409|15407.1|15407.6|15406.1|515
1652952010000|2022-05-19 09:20:10|15409|15406.5|15408.6|15407.1|15409|15407.1|15407.6|15405.7|105
1652952020000|2022-05-19 09:20:20|15408.4|15406.9|15409.2|15407.7|15409.2|15407.7|15407.6|15406.1|222
1652952030000|2022-05-19 09:20:30|15409|15407.5|15408.6|15407.1|15409.2|15407.7|15408.6|15407.1|309
1652952040000|2022-05-19 09:20:40|15407.6|15406.1|15407.6|15406.1|15408|15406.1|15406.6|15405.1|116
1652952050000|2022-05-19 09:20:50|15407.8|15406.3|15409.2|15407.7|15409.2|15407.7|15407.6|15406.1|75
1652952060000|2022-05-19 09:21:00|15408.6|15407.1|15410.6|15409.1|15410.6|15409.1|15408.6|15407.1|128
1652952070000|2022-05-19 09:21:10|||||||||54
1652952080000|2022-05-19 09:21:20|15411|15409.5|15414.6|15413.1|15415|15413.1|15411|15409.5|519
1652952090000|2022-05-19 09:21:30|15413.6|15412.1|15414.6|15413.1|15414.6|15413.1|15413.6|15412.1|85
1652952100000|2022-05-19 09:21:40|15415.6|15414.1|15416.6|15415.1|15417|15415.1|15415.6|15414.1|436
1652952110000|2022-05-19 09:21:50|15417|15415.5|15419.4|15417.9|15419.4|15417.9|15417|15415.5|127
1652952120000|2022-05-19 09:22:00|15418.4|15416.9|15419.4|15417.9|15419.4|15417.9|15418.4|15416.9|359
1652952130000|2022-05-19 09:22:10|15418.4|15416.9|15419.4|15417.9|15419.4|15417.9|15418.4|15416.9|230
1652952140000|2022-05-19 09:22:20|15419.8|15416.9|15418.4|15416.9|15419.8|15417.9|15418.4|15416.9|146
1652952150000|2022-05-19 09:22:30|15419.4|15417.9|15421.4|15419.9|15421.8|15419.9|15419.4|15417.9|581
1652952160000|2022-05-19 09:22:40|15422.2|15420.7|15424.8|15423.3|15424.8|15423.3|15422.2|15420.7|150
1652952170000|2022-05-19 09:22:50|15426.8|15425.3|15425.8|15424.3|15426.8|15425.3|15424.8|15423.3|193
1652952180000|2022-05-19 09:23:00|15426.8|15425.3|15424.8|15423.3|15426.8|15425.3|15424.8|15422.3|380
1652952190000|2022-05-19 09:23:10|15424.2|15422.3|15424.8|15423.3|15424.8|15423.3|15423.8|15422.3|310
1652952200000|2022-05-19 09:23:20|15425.8|15424.3|15424.8|15422.3|15425.8|15424.3|15424.8|15422.3|152
1652952210000|2022-05-19 09:23:30|15423.8|15423.3|15425.8|15424.3|15426.2|15424.3|15423.8|15422.3|180
1652952220000|2022-05-19 09:23:40|15425.6|15424.1|15425.8|15424.3|15426.8|15425.3|15424.8|15423.3|448
1652952230000|2022-05-19 09:23:50|15426.8|15425.3|15426.8|15424.3|15427.8|15426.3|15426.8|15424.3|250
1652952240000|2022-05-19 09:24:00|15425.8|15425.3|15425.8|15424.3|15426.8|15425.3|15424.8|15423.3|274
1652952250000|2022-05-19 09:24:10|15426.6|15425.1|15424.8|15423.3|15426.8|15425.3|15424.8|15422.9|126
1652952260000|2022-05-19 09:24:20|15424.4|15422.9|15422.8|15421.3|15424.4|15422.9|15422.4|15419.9|63
1652952270000|2022-05-19 09:24:30|15423.8|15422.3|15424.8|15423.3|15424.8|15423.3|15423.8|15421.9|218
1652952280000|2022-05-19 09:24:40|15425.8|15424.3|15426.8|15425.3|15427.2|15425.3|15425.8|15424.3|206
1652952290000|2022-05-19 09:24:50|15425.8|15424.3|15426.8|15424.3|15426.8|15424.7|15424.8|15423.3|74
1652952300000|2022-05-19 09:25:00|15425.8|15425.3|15426.8|15425.3|15426.8|15425.3|15424.8|15423.3|126
1652952310000|2022-05-19 09:25:10|15427.8|15426.3|15426.8|15425.3|15427.8|15426.3|15426.8|15425.3|44
1652952320000|2022-05-19 09:25:20|15427.8|15426.3|15427.8|15426.3|15429.2|15427.3|15426.8|15425.3|178
1652952330000|2022-05-19 09:25:30|15428.8|15427.3|15428.8|15426.3|15429.2|15427.3|15427.8|15426.3|260
1652952340000|2022-05-19 09:25:40|15429|15427.3|15428.8|15427.3|15429.8|15428.3|15428.8|15427.3|126
1652952350000|2022-05-19 09:25:50|15429.8|15428.3|15429.8|15428.3|15431.2|15429.3|15429.8|15427.9|98
1652952360000|2022-05-19 09:26:00|||||||||5
1652952370000|2022-05-19 09:26:10|15429.6|15428.1|15429.8|15428.3|15430.8|15429.3|15428.8|15427.3|722
1652952380000|2022-05-19 09:26:20|15430|15428.5|15428.8|15427.3|15430.8|15429.3|15428.8|15427.3|76
1652952390000|2022-05-19 09:26:30|15429.8|15428.3|15430.8|15429.3|15431.8|15430.3|15429.8|15428.3|43
1652952400000|2022-05-19 09:26:40|15431|15429.5|15430.8|15429.3|15431.8|15430.3|15430|15428.5|141
1652952410000|2022-05-19 09:26:50|15430.4|15428.9|15430.8|15429.3|15430.8|15429.3|15430.4|15428.9|30
1652952420000|2022-05-19 09:27:00|15431.6|15430.1|15430.8|15429.3|15431.8|15430.3|15430.8|15429.3|87
1652952430000|2022-05-19 09:27:10|15431.2|15428.7|15431.8|15430.3|15431.8|15430.3|15430.4|15428.7|315
1652952440000|2022-05-19 09:27:20|15432.8|15431.3|15430.8|15429.3|15432.8|15431.3|15430.8|15429.3|238
1652952450000|2022-05-19 09:27:30|15429.8|15428.3|15430.8|15429.3|15430.8|15429.3|15429.8|15427.9|93
1652952460000|2022-05-19 09:27:40|15431.2|15428.7|15430.8|15429.3|15431.2|15429.3|15429.8|15428.3|230
1652952470000|2022-05-19 09:27:50|15431.8|15430.3|15431.8|15429.3|15431.8|15430.3|15431.8|15429.3|34
1652952480000|2022-05-19 09:28:00|15430.8|15430.3|15433.8|15431.3|15433.8|15432.3|15430.8|15429.3|295
1652952490000|2022-05-19 09:28:10|15432.8|15430.3|15431.8|15430.3|15432.8|15430.7|15431.8|15430.3|38
1652952500000|2022-05-19 09:28:20|15432.2|15429.7|15431.8|15430.3|15432.8|15431.3|15430.8|15429.3|257
1652952510000|2022-05-19 09:28:30|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|107
1652952520000|2022-05-19 09:28:40|||||||||1
1652952530000|2022-05-19 09:28:50|15429.8|15428.3|15427.8|15426.3|15429.8|15428.3|15427.8|15426.3|148
1652952540000|2022-05-19 09:29:00|15428.8|15427.3|15428.8|15427.3|15428.8|15427.3|15427.8|15426.3|303
1652952550000|2022-05-19 09:29:10|15429.8|15428.3|15430.8|15429.3|15430.8|15429.3|15429.8|15428.3|168
1652952560000|2022-05-19 09:29:20|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|35
1652952570000|2022-05-19 09:29:30||15429.3||15430.3||15430.3||15429.3|8
1652952580000|2022-05-19 09:29:40|15430.8|15429.3|15432.8|15431.3|15432.8|15431.3|15430.8|15429.3|381
1652952590000|2022-05-19 09:29:50|15433.8|15432.3|15432.8|15431.3|15433.8|15432.3|15431.8|15430.3|304
1652952600000|2022-05-19 09:30:00|15431.8|15430.3|15430.8|15429.3|15431.8|15430.3|15430.8|15429.3|234
1652952610000|2022-05-19 09:30:10|15431.8|15430.3|15431.2|15429.7|15432.2|15430.3|15430.8|15429.3|200
1652952620000|2022-05-19 09:30:20|15430.8|15429.3|15432.8|15431.3|15432.8|15431.3|15430.8|15429.3|62
1652952630000|2022-05-19 09:30:30|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|50
1652952640000|2022-05-19 09:30:40|15430.8|15429.3|15430.8|15429.3|15431.8|15430.3|15430.8|15429.3|266
1652952650000|2022-05-19 09:30:50|15431|15429.5|15431.8|15430.3|15432.8|15431.3|15431|15429.5|96
1652952660000|2022-05-19 09:31:00|15430.8|15429.3|15431.8|15430.3|15431.8|15430.3|15430.8|15429.3|36
1652952680000|2022-05-19 09:31:20|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|30
1652952690000|2022-05-19 09:31:30|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|15430.8|15429.3|316
1652952700000|2022-05-19 09:31:40|15432.8|15431.3|15432.8|15431.3|15433.8|15431.3|15432.8|15431.3|20
1652952710000|2022-05-19 09:31:50|15433.8|15432.3|15433.8|15432.3|15433.8|15432.3|15433.4|15431.3|127
1652952720000|2022-05-19 09:32:00|15435.2|15433.7|15433.8|15432.3|15435.7|15433.7|15433.8|15432.3|229
1652952730000|2022-05-19 09:32:10|15432.8|15431.3|15435.2|15433.7|15435.2|15433.7|15432.8|15431.3|353
1652952740000|2022-05-19 09:32:20|15434.4|15432.9|15435.2|15433.7|15435.2|15433.7|15433.8|15432.3|34
1652952750000|2022-05-19 09:32:30|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|83
1652952760000|2022-05-19 09:32:40|15436.4|15434.9|15437.2|15435.7|15437.2|15435.7|15436.4|15434.9|476
1652952770000|2022-05-19 09:32:50|15437.4|15435.9|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|217
1652952780000|2022-05-19 09:33:00|15437.9|15436.4|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|242
1652952790000|2022-05-19 09:33:10|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|234
1652952800000|2022-05-19 09:33:20|15435.2|15433.7|15435.2|15433.7|15436.2|15434.1|15435.2|15433.7|28
1652952810000|2022-05-19 09:33:30|15436.2|15434.7|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|59
1652952820000|2022-05-19 09:33:40|||||||||16
1652952830000|2022-05-19 09:33:50|15434.8|15433.3|15433.8|15432.3|15435.2|15433.7|15431.8|15429.9|173
1652952840000|2022-05-19 09:34:00|||||||||5
1652952850000|2022-05-19 09:34:10|15434.8|15433.7|15436.2|15434.7|15437|15435.5|15433.8|15433.7|109
1652952860000|2022-05-19 09:34:20|15435.2|15433.7|15435.2|15433.7|15436.6|15434.7|15435.2|15433.7|314
1652952870000|2022-05-19 09:34:30|15436|15434.5|15436.2|15434.7|15437.2|15434.7|15435.2|15433.3|167
1652952880000|2022-05-19 09:34:40|15436.8|15434.3|15435.2|15433.7|15437.2|15435.1|15435.2|15433.7|67
1652952890000|2022-05-19 09:34:50|15434.8|15432.3|15434.8|15433.3|15435.2|15433.7|15434.4|15432.3|52
1652952900000|2022-05-19 09:35:00|15434.6|15433.1|15436.8|15435.3|15436.8|15435.3|15434.6|15433.1|109
1652952910000|2022-05-19 09:35:10|15436.2|15434.7|15435.8|15434.3|15436.2|15434.7|15435.8|15434.3|51
1652952920000|2022-05-19 09:35:20|15437.2|15435.7|15435.2|15433.7|15437.2|15435.7|15434.8|15433.3|58
1652952930000|2022-05-19 09:35:30|15436.2|15434.7|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|20
1652952940000|2022-05-19 09:35:40|15435.8|15434.3|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|59
1652952950000|2022-05-19 09:35:50|15436|15434.5|15436.2|15433.7|15436.6|15434.7|15435.2|15433.3|222
1652952960000|2022-05-19 09:36:00|15435.2|15430.3|15431.8|15430.3|15435.2|15430.9|15431.8|15430.3|736
1652952970000|2022-05-19 09:36:10|15432.4|15430.9|15430.4|15428.9|15432.4|15430.9|15429.8|15427.9|689
1652952980000|2022-05-19 09:36:20|||||||||78
1652952990000|2022-05-19 09:36:30|15431.4|15428.5|15432.4|15430.9|15432.4|15430.9|15430.4|15428.5|86
1652953000000|2022-05-19 09:36:40||15429.9||15430.9||15430.9||15429.9|60
1652953010000|2022-05-19 09:36:50|15433.2|15431.7|15435.2|15433.7|15435.2|15433.7|15433.2|15431.7|106
1652953020000|2022-05-19 09:37:00|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|48
1652953030000|2022-05-19 09:37:10|15436|15434.5|15435.6|15434.1|15436|15434.5|15435.4|15433.5|13
1652953040000|2022-05-19 09:37:20|15436|15434.5|15438.2|15436.7|15438.2|15436.7|15435.4|15433.5|167
1652953050000|2022-05-19 09:37:30|15439.2|15437.7|15439.2|15437.7|15440.2|15438.7|15439.2|15437.7|354
1652953060000|2022-05-19 09:37:40|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|55
1652953070000|2022-05-19 09:37:50|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|87
1652953080000|2022-05-19 09:38:00|15437.8|15435.3|15440.2|15438.7|15440.2|15438.7|15437.4|15435.3|289
1652953090000|2022-05-19 09:38:10|||||||||110
1652953100000|2022-05-19 09:38:20|15440.3|15438.8|15440.6|15439.1|15440.6|15439.1|15439.2|15437.7|172
1652953110000|2022-05-19 09:38:30|15441.6|15440.1|15441.6|15440.1|15442.2|15440.7|15441.6|15440.1|130
1652953120000|2022-05-19 09:38:40|15441.2|15439.7|15440.8|15439.3|15441.2|15439.7|15439.2|15437.7|62
1652953130000|2022-05-19 09:38:50|15440.2|15438.7|15440.2|15438.7|15441.2|15438.7|15439.8|15438.3|140
1652953140000|2022-05-19 09:39:00|15439.2|15437.7|15438.2|15436.7|15440.2|15438.7|15438.2|15436.7|52
1652953150000|2022-05-19 09:39:10|15437.6|15435.7|15436.8|15434.3|15437.6|15436.1|15436.2|15434.3|94
1652953160000|2022-05-19 09:39:20|15436.2|15434.7|15440.2|15438.7|15440.2|15438.7|15435.8|15434.3|125
1652953170000|2022-05-19 09:39:30|15439.4|15437.9|15441.2|15439.7|15441.2|15439.7|15439.2|15437.7|142
1652953180000|2022-05-19 09:39:40|15441.4|15439.9|15441.2|15439.7|15441.4|15439.9|15441.2|15439.7|72
1652953190000|2022-05-19 09:39:50|15441.8|15439.3|15440.2|15438.7|15441.8|15439.7|15440.2|15438.7|109
1652953200000|2022-05-19 09:40:00|15441.2|15439.7|15441.2|15439.7|15442.6|15440.7|15440.2|15438.7|103
1652953210000|2022-05-19 09:40:10|15440.2|15438.7|15439.2|15437.7|15440.2|15438.7|15439.2|15437.7|42
1652953220000|2022-05-19 09:40:20|15440.2|15438.1|15440.2|15438.7|15441.2|15439.1|15439.6|15437.7|66
1652953230000|2022-05-19 09:40:30|15441.2|15439.7|15442.2|15440.7|15442.2|15440.7|15441.2|15439.3|157
1652953240000|2022-05-19 09:40:40|15443.2|15441.7|15442.2|15440.7|15444.2|15442.7|15442.2|15440.7|468
1652953250000|2022-05-19 09:40:50|15443.2|15441.7|15445.2|15443.7|15445.2|15443.7|15443.2|15441.3|284
1652953260000|2022-05-19 09:41:00|15445.4|15443.9|15445.2|15443.7|15446.2|15444.7|15444.2|15442.7|333
1652953270000|2022-05-19 09:41:10|||||||||70
1652953280000|2022-05-19 09:41:20|15444.8|15443.3|15445.2|15443.7|15446.2|15444.7|15444.2|15442.7|223
1652953290000|2022-05-19 09:41:30|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|15445.2|15443.7|34
1652953300000|2022-05-19 09:41:40|15446.8|15445.3|15446.2|15444.7|15447.2|15445.3|15446.2|15444.3|74
1652953310000|2022-05-19 09:41:50|15448.2|15445.7|15447.6|15446.1|15448.2|15446.7|15446.2|15444.7|114
1652953320000|2022-05-19 09:42:00|15446.6|15445.1|15447.6|15446.1|15447.6|15446.1|15446.6|15445.1|96
1652953330000|2022-05-19 09:42:10|15446.6|15445.1|15445.6|15444.1|15446.8|15445.3|15444.6|15443.1|379
1652953340000|2022-05-19 09:42:20|15444.6|15443.1|15442.6|15441.1|15446|15444.1|15442.6|15441.1|301
1652953350000|2022-05-19 09:42:30|15443.6|15442.1|15445.2|15443.7|15445.2|15443.7|15443.6|15442.1|192
1652953360000|2022-05-19 09:42:40|15446.2|15444.7|15448.2|15446.7|15449.6|15447.7|15446.2|15444.7|562
1652953370000|2022-05-19 09:42:50|15448.6|15447.1|15448.6|15447.1|15450|15448.1|15448.6|15446.7|161
1652953380000|2022-05-19 09:43:00|15449.6|15448.1|15448.6|15447.1|15449.6|15448.1|15448.6|15447.1|577
1652953390000|2022-05-19 09:43:10|15449.6|15448.1|15451.6|15450.1|15451.6|15450.1|15449.6|15448.1|74
1652953400000|2022-05-19 09:43:20|15450.6|15449.1|15450.6|15449.1|15452|15450.1|15449.6|15448.1|432
1652953410000|2022-05-19 09:43:30|15451|15448.5|15448.6|15447.1|15451|15449.1|15447.6|15446.1|80
1652953420000|2022-05-19 09:43:40|15450|15447.5|15449|15447.5|15450|15448.1|15448.6|15447.1|134
1652953430000|2022-05-19 09:43:50|15450|15448.5|15449.3|15446.8|15450|15448.5|15448|15446.5|258
1652953440000|2022-05-19 09:44:00|15448|15446.5|15447.6|15446.1|15449|15447.5|15447.6|15446.1|152
1652953450000|2022-05-19 09:44:10|15446.6|15445.1|15447.6|15445.1|15447.6|15445.5|15446.6|15444.7|53
1652953460000|2022-05-19 09:44:20|15447|15445.5|15445.2|15443.7|15447.6|15445.5|15445.2|15443.7|106
1652953470000|2022-05-19 09:44:30|15444.2|15442.7|15444.2|15442.7|15445.2|15443.7|15444.2|15442.7|461
1652953480000|2022-05-19 09:44:40|15445.2|15443.7|15442.2|15440.7|15445.2|15443.7|15442.2|15440.3|616
1652953490000|2022-05-19 09:44:50|15443.2|15441.7|15444.2|15442.7|15444.2|15442.7|15442.2|15440.7|166
1652953500000|2022-05-19 09:45:00|15445.2|15443.7|15445.2|15442.7|15445.2|15443.7|15444.2|15442.3|222
1652953510000|2022-05-19 09:45:10|15444.2|15442.3|15443.2|15441.7|15445.6|15443.1|15443.2|15441.7|223
1652953520000|2022-05-19 09:45:20|15444.2|15442.7|15442.2|15440.7|15444.2|15442.7|15442.2|15440.3|37
1652953530000|2022-05-19 09:45:30|15443.2|15441.7|15444.2|15442.7|15444.2|15442.7|15441.2|15439.7|241
1652953540000|2022-05-19 09:45:40|15445.2|15443.7|15445.2|15443.7|15445.2|15443.7|15445.2|15443.7|3
1652953550000|2022-05-19 09:45:50|15445.6|15444.1|15445.8|15443.3|15447.2|15445.1|15445.2|15443.3|171
1652953560000|2022-05-19 09:46:00|15446.2|15443.7|15448.2|15446.7|15448.2|15446.7|15445.2|15443.7|116
1652953570000|2022-05-19 09:46:10|15448.6|15447.1|15449|15447.5|15450|15448.5|15448.6|15447.1|183
1652953580000|2022-05-19 09:46:20|15450|15448.5|15450|15448.5|15451|15449.5|15450|15448.5|121
1652953590000|2022-05-19 09:46:30|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|35
1652953600000|2022-05-19 09:46:40|15448.2|15446.7|15450|15448.5|15451.3|15448.8|15448|15446.5|93
1652953610000|2022-05-19 09:46:50|15450.3|15447.8|15449|15447.5|15450.3|15448.5|15449|15447.5|170
1652953620000|2022-05-19 09:47:00|15449.2|15447.7|15450|15448.5|15451|15448.8|15449.2|15447.7|153
1652953630000|2022-05-19 09:47:10|15449|15447.5|15450.3|15447.8|15450.3|15448.5|15449|15447.5|12
1652953640000|2022-05-19 09:47:20|15450|15447.5|15450|15448.5|15451|15449.5|15449.6|15447.5|21
1652953650000|2022-05-19 09:47:30|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|71
1652953660000|2022-05-19 09:47:40|15449|15447.5|15446|15444.5|15449|15447.5|15446|15444.5|97
1652953670000|2022-05-19 09:47:50|15445.3|15443.8|15446|15444.5|15446.3|15444.5|15444|15442.5|103
1652953680000|2022-05-19 09:48:00|15446.3|15443.8|15444|15442.5|15446.3|15444.5|15443|15441.5|358
1652953690000|2022-05-19 09:48:10|15443|15441.5|15442|15440.5|15443|15441.5|15442|15440.5|354
1652953700000|2022-05-19 09:48:20|15443|15441.5|15442.2|15440.7|15443|15441.5|15441.2|15439.7|224
1652953710000|2022-05-19 09:48:30|15440.2|15438.7|15441.2|15438.7|15441.6|15439.7|15439.2|15437.7|235
1652953720000|2022-05-19 09:48:40|15440.2|15437.7|15439.2|15437.7|15440.2|15438.7|15439.2|15437.7|24
1652953730000|2022-05-19 09:48:50|15440.2|15438.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|47
1652953740000|2022-05-19 09:49:00|15440.8|15439.3|15441.2|15439.7|15442.2|15440.7|15440.8|15439.3|196
1652953750000|2022-05-19 09:49:10|15441.4|15439.9|15442.2|15440.7|15443.2|15441.7|15441.2|15439.7|104
1652953760000|2022-05-19 09:49:20|15441.2|15439.7|15443.2|15441.7|15443.2|15441.7|15441.2|15439.7|140
1652953770000|2022-05-19 09:49:30|15442.2|15440.7|15443.2|15441.7|15445.2|15443.7|15442.2|15440.7|248
1652953780000|2022-05-19 09:49:40|15445.2|15442.7|15444.2|15442.7|15445.2|15443.7|15443.2|15441.7|491
1652953790000|2022-05-19 09:49:50|15444|15442.5|15444.6|15443.1|15445.2|15443.7|15443.2|15441.7|176
1652953800000|2022-05-19 09:50:00|15444.2|15442.7|15443.2|15441.7|15445.2|15443.7|15443.2|15441.7|203
1652953810000|2022-05-19 09:50:10|15442.2|15440.7|15443.2|15441.7|15444.6|15442.7|15442.2|15440.7|159
1652953820000|2022-05-19 09:50:20|15444.2|15442.1|15444.2|15442.7|15445.2|15442.7|15443.2|15441.3|150
1652953830000|2022-05-19 09:50:30|15443.6|15442.1|15446.2|15444.7|15446.2|15444.7|15443.2|15441.3|32
1652953840000|2022-05-19 09:50:40|15447.2|15445.7|15446.6|15445.1|15447.6|15446.1|15446.6|15445.1|183
1652953850000|2022-05-19 09:50:50|15445.6|15443.1|15443.2|15441.7|15446|15444.1|15443.2|15441.7|162
1652953860000|2022-05-19 09:51:00|15442.2|15440.7|15443.2|15441.7|15443.2|15441.7|15441.2|15439.7|498
1652953870000|2022-05-19 09:51:10|15442.2|15440.7|15442.2|15440.7|15443.2|15441.7|15442.2|15440.7|101
1652953880000|2022-05-19 09:51:20|15441.2|15439.7|15442.2|15440.7|15443.6|15441.7|15441.2|15439.7|120
1652953890000|2022-05-19 09:51:30|15443.2|15441.7|15442.2|15440.7|15443.2|15441.7|15442.2|15440.7|44
1652953900000|2022-05-19 09:51:40|15441.8|15440.3|15442.2|15440.7|15442.2|15440.7|15441.2|15439.7|74
1652953910000|2022-05-19 09:51:50|||||||||43
1652953920000|2022-05-19 09:52:00|15441.2|15439.7|15439.2|15437.7|15441.2|15439.7|15439.2|15437.7|132
1652953930000|2022-05-19 09:52:10|15440.2|15438.7|15440.2|15438.7|15441.2|15439.7|15439.2|15437.3|307
1652953940000|2022-05-19 09:52:20|15441.2|15439.7|15440.2|15438.7|15441.2|15439.7|15440.2|15438.3|46
1652953950000|2022-05-19 09:52:30|15441.2|15439.7|15440.2|15438.7|15441.2|15439.7|15439.2|15437.7|54
1652953960000|2022-05-19 09:52:40|15441.2|15439.7|15441.2|15438.7|15441.2|15439.7|15440.2|15438.3|99
1652953970000|2022-05-19 09:52:50|15440.8|15439.3|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|85
1652953980000|2022-05-19 09:53:00|15440.4|15438.9|15440.2|15438.7|15441.2|15439.7|15440.2|15438.7|48
1652953990000|2022-05-19 09:53:10|15441.2|15439.1|15442|15440.5|15443.4|15441.5|15440.2|15438.7|95
1652954000000|2022-05-19 09:53:20|15443|15441.5|15443|15441.5|15443|15441.5|15442|15440.5|315
1652954010000|2022-05-19 09:53:30|15445|15443.5|15444|15442.5|15446|15444.5|15444|15441.5|163
1652954020000|2022-05-19 09:53:40|15446|15444.5|15446|15444.5|15446|15444.5|15445|15443.5|175
1652954030000|2022-05-19 09:53:50|15445|15443.5|15446|15444.5|15446|15444.5|15445|15443.5|43
1652954040000|2022-05-19 09:54:00|15447|15445.5|15449|15447.5|15450|15448.5|15447|15445.5|182
1652954050000|2022-05-19 09:54:10|15450|15448.5|15449|15447.5|15450|15448.5|15449|15447.5|115
1652954060000|2022-05-19 09:54:20|15448|15446.5|15448|15446.5|15448|15446.5|15448|15446.5|42
1652954070000|2022-05-19 09:54:30|15448.6|15446.1|15449|15447.5|15449|15447.5|15448|15446.1|42
1652954080000|2022-05-19 09:54:40|15448.4|15446.9|15449|15447.5|15449|15447.5|15448|15446.5|360
1652954090000|2022-05-19 09:54:50|15448|15446.5|15449|15446.5|15449|15447.5|15448|15446.5|104
1652954100000|2022-05-19 09:55:00|15448|15447.5|15449|15447.5|15449|15447.5|15448|15446.5|35
1652954110000|2022-05-19 09:55:10|15450|15448.5|15450|15448.5|15450|15448.5|15450|15447.5|36
1652954120000|2022-05-19 09:55:20|15449.7|15448.2|15449|15446.5|15449.7|15448.2|15449|15446.5|38
1652954130000|2022-05-19 09:55:30|15448.4|15446.9|15447|15445.5|15448.4|15446.9|15445|15443.5|119
1652954140000|2022-05-19 09:55:40|15448|15446.5|15449|15446.5|15449|15447.5|15447|15445.5|129
1652954150000|2022-05-19 09:55:50|15448.4|15446.9|15448|15446.5|15449|15447.5|15448|15446|238
1652954160000|2022-05-19 09:56:00|15447.7|15446.2|15448|15446.5|15449|15447.5|15447|15445.5|88
1652954170000|2022-05-19 09:56:10|15447|15445.5|15448|15446.5|15448.4|15446.5|15447|15445.5|142
1652954180000|2022-05-19 09:56:20|15449|15446.9|15449|15447.5|15450|15447.5|15448.4|15446.5|233
1652954190000|2022-05-19 09:56:30|15449.4|15446.9|15449|15447.5|15449.4|15447.5|15448|15446.5|94
1652954200000|2022-05-19 09:56:40|15448.6|15446.1|15449|15446.5|15449|15447.5|15448|15446.1|124
1652954210000|2022-05-19 09:56:50|15448.6|15446.1|15448|15446.5|15449|15447.5|15448|15446.1|80
1652954220000|2022-05-19 09:57:00|15447|15445.5|15446|15444.5|15447|15445.5|15445|15443.5|251
1652954230000|2022-05-19 09:57:10|15445.7|15443.5|15445|15443.5|15445.7|15444.5|15445|15443.5|30
1652954240000|2022-05-19 09:57:20|15445.7|15444.2|15447|15445.5|15447|15445.5|15445|15443.5|230
1652954250000|2022-05-19 09:57:30|15446|15444.5|15447|15445.5|15448|15446.5|15446|15444.5|86
1652954260000|2022-05-19 09:57:40|15447.2|15445.7|15446|15444.5|15448|15446.5|15445|15443.1|135
1652954270000|2022-05-19 09:57:50|15445|15443.5|15445|15443.5|15446|15444.5|15445|15443.5|56
1652954280000|2022-05-19 09:58:00|15445.6|15443.1|15445|15443.5|15446|15443.5|15445|15443.1|13
1652954290000|2022-05-19 09:58:10|15446|15444.5|15445|15443.5|15446|15444.5|15445|15443.5|25
1652954300000|2022-05-19 09:58:20|15444|15442.5|15445|15443.5|15446.4|15444.5|15444|15442.5|148
1652954310000|2022-05-19 09:58:30|15446|15444.5|15446|15444.5|15447|15445.5|15446|15444.5|351
1652954320000|2022-05-19 09:58:40|15447|15445.5|15449|15447.5|15450|15448.5|15447|15445.5|198
1652954330000|2022-05-19 09:58:50|15448.6|15446.5|15449|15447.5|15449|15447.5|15448|15446.5|9
1652954340000|2022-05-19 09:59:00|15450|15448.5|15451|15449.5|15452|15449.5|15449|15447.1|500
1652954350000|2022-05-19 09:59:10|15452|15450.5|15452|15450.5|15452.4|15450.5|15451|15449.1|81
1652954360000|2022-05-19 09:59:20|15451|15449.5|15454|15452.5|15454.4|15452.5|15451|15449.5|76
1652954370000|2022-05-19 09:59:30|15455|15453.5|15455.4|15453.9|15458.7|15456.6|15455|15453.5|207
1652954380000|2022-05-19 09:59:40|15455.6|15454.1|15456.4|15453.9|15456.7|15454.9|15455.4|15453.9|213
1652954390000|2022-05-19 09:59:50|15455.7|15454.2|15454.4|15452.9|15456.4|15454.9|15454.4|15452.9|94
1652954400000|2022-05-19 10:00:00|15454|15452.5|15453|15451.5|15454|15452.5|15453|15451|308
1652954410000|2022-05-19 10:00:10|15454|15452.5|15452|15450.5|15454|15452.5|15452|15450.5|111
1652954420000|2022-05-19 10:00:20|15453|15451.5|15453|15451.5|15453|15451.5|15452|15450.5|227
1652954430000|2022-05-19 10:00:30|15452|15450.5|15453|15451.5|15453|15451.5|15452|15450.5|58
1652954440000|2022-05-19 10:00:40|15453.6|15451.1|15453|15451.5|15454|15452.5|15453|15451.1|36
1652954450000|2022-05-19 10:00:50|15454|15452.5|15453|15451.5|15454|15452.5|15453|15451.5|48
1652954460000|2022-05-19 10:01:00|15452|15450.5|15452|15450.5|15452|15450.5|15452|15450.5|77
1652954470000|2022-05-19 10:01:10|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|387
1652954480000|2022-05-19 10:01:20|15450.6|15448.1|15449.4|15447.9|15451|15448.5|15449|15447.5|185
1652954490000|2022-05-19 10:01:30|15449|15447.5|15447|15445.5|15449|15447.5|15447|15445.5|106
1652954500000|2022-05-19 10:01:40|15446|15444.5|15447|15444.5|15447|15445.5|15446|15444.5|187
1652954510000|2022-05-19 10:01:50|15446|15445.5|15449|15447.5|15450|15448.5|15446|15445.5|298
1652954520000|2022-05-19 10:02:00|15449.7|15448.2|15450|15448.5|15450|15448.5|15449.7|15448.2|134
1652954530000|2022-05-19 10:02:10|15449|15447.5|15449|15447.5|15450.4|15448.5|15449|15447.5|85
1652954540000|2022-05-19 10:02:20|15450|15448.5|15450|15448.5|15450|15448.5|15448|15446.5|81
1652954550000|2022-05-19 10:02:30|15450.4|15448.9|15451|15449.5|15451|15449.5|15450.4|15448.5|274
1652954560000|2022-05-19 10:02:40|15452|15450.5|15452|15449.5|15452|15450.5|15451|15449.1|98
1652954570000|2022-05-19 10:02:50|15451.6|15450.5|15450|15448.5|15452|15450.5|15450|15448.5|358
1652954580000|2022-05-19 10:03:00|15451|15449.5|15455|15453.5|15455|15453.5|15451|15449.5|107
1652954590000|2022-05-19 10:03:10|15454|15452.5|15453|15451.5|15454|15453.5|15453|15451.5|148
1652954600000|2022-05-19 10:03:20|15453.7|15452.2|15453|15451.5|15454|15452.5|15453|15451.5|124
1652954610000|2022-05-19 10:03:30|15452.4|15450.5|15452|15449.5|15453|15451.5|15452|15449.5|40
1652954620000|2022-05-19 10:03:40|15451|15450.5|15452|15450.5|15452|15450.5|15451|15450.5|49
1652954630000|2022-05-19 10:03:50|15453|15451.5|15452|15449.5|15453|15451.5|15451|15449.5|233
1652954640000|2022-05-19 10:04:00|15451|15450.5|15452|15450.5|15452.4|15450.5|15451|15449.1|172
1652954650000|2022-05-19 10:04:10|15452.8|15451.3|15452|15450.5|15453|15451.5|15452|15450.5|27
1652954660000|2022-05-19 10:04:20|15451|15449.5|15453|15451.5|15453|15451.5|15451|15449.5|93
1652954670000|2022-05-19 10:04:30|15456|15454.5|15453|15451.5|15456|15454.5|15453|15451.5|216
1652954680000|2022-05-19 10:04:40|15454|15452.5|15453|15451.5|15454.4|15452.5|15452|15450.5|205
1652954690000|2022-05-19 10:04:50|15452|15450.5|15454|15452.5|15455|15453.5|15452|15450.5|81
1652954700000|2022-05-19 10:05:00|15455.4|15452.9|15454|15452.5|15456|15454.5|15454|15452.5|59
1652954710000|2022-05-19 10:05:10|15453|15451.5|15453|15451.5|15453|15451.5|15453|15451.5|40
1652954720000|2022-05-19 10:05:20|15454.4|15451.9|15456|15454.5|15457|15454.5|15454|15451.9|341
1652954730000|2022-05-19 10:05:30|15457|15455.5|15456|15454.5|15458|15456.5|15456|15454.5|108
1652954740000|2022-05-19 10:05:40|15455.6|15453.5|15455|15453.5|15455.6|15454.1|15455|15453.5|53
1652954750000|2022-05-19 10:05:50|15456|15454.5|15456|15454.5|15457|15455.5|15456|15454.5|170
1652954760000|2022-05-19 10:06:00|15456.4|15453.9|15456|15454.5|15456.4|15454.5|15455|15453.5|199
1652954770000|2022-05-19 10:06:10|15455|15453.5|15453|15451.5|15456|15453.9|15453|15451.5|143
1652954780000|2022-05-19 10:06:20|15452|15450.5|15452|15449.5|15452.4|15450.5|15452|15449.5|42
1652954790000|2022-05-19 10:06:30|15451.4|15449.9|15450|15448.5|15451.4|15449.9|15449|15447.1|43
1652954800000|2022-05-19 10:06:40|15450.6|15448.1|15450.4|15447.9|15451.4|15449.5|15449|15447.1|276
1652954810000|2022-05-19 10:06:50|15450|15447.5|15450|15448.5|15451|15449.5|15449|15447.5|20
1652954820000|2022-05-19 10:07:00|15449.4|15447.5|15451|15448.5|15451|15449.5|15449|15447.5|99
1652954830000|2022-05-19 10:07:10|15450|15449.5|15450|15448.5|15451.4|15449.5|15450|15448.1|138
1652954840000|2022-05-19 10:07:20|15451|15449.5|15451|15449.5|15451|15449.5|15451|15448.5|27
1652954850000|2022-05-19 10:07:30|||||||||14
1652954860000|2022-05-19 10:07:40|||||||||70
1652954870000|2022-05-19 10:07:50|15452|15450.1|15451|15449.5|15453|15451.5|15451|15449.5|109
1652954880000|2022-05-19 10:08:00|15452|15450.5|15449|15447.5|15452|15450.5|15449|15447.5|130
1652954890000|2022-05-19 10:08:10|15450|15448.5|15450|15448.5|15450|15448.5|15449|15447.5|56
1652954900000|2022-05-19 10:08:20|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|271
1652954910000|2022-05-19 10:08:30|15448.2|15446.7|15446|15444.5|15449|15447.5|15446|15444.5|407
1652954920000|2022-05-19 10:08:40|15446.4|15444.9|15446|15444.5|15447|15445.5|15446|15444.1|101
1652954930000|2022-05-19 10:08:50|15445.8|15444.3|15445|15443.5|15445.8|15444.3|15444|15442.5|214
1652954940000|2022-05-19 10:09:00|15446|15444.5|15449|15447.5|15449|15447.5|15446|15444.5|676
1652954950000|2022-05-19 10:09:10|15448|15446.5|15447|15445.5|15448|15446.5|15447|15445.5|176
1652954960000|2022-05-19 10:09:20|15448|15446.5|15449|15447.5|15449|15447.5|15448|15446.5|86
1652954970000|2022-05-19 10:09:30|15450|15448.5|15448|15446.5|15450|15448.5|15448|15446.5|478
1652954980000|2022-05-19 10:09:40|15449|15446.9|15449|15447.5|15449|15447.5|15448|15446.5|68
1652954990000|2022-05-19 10:09:50|15449.2|15447.7|15450|15448.5|15451|15449.5|15449.2|15447.7|633
1652955000000|2022-05-19 10:10:00|15449|15447.5|15449|15447.5|15449.4|15447.5|15448|15446.5|128
1652955010000|2022-05-19 10:10:10|15448.8|15447.3|15449|15447.5|15449|15447.5|15448|15446.5|51
1652955020000|2022-05-19 10:10:20|15448.8|15447.3|15448|15446.5|15449|15447.5|15448|15446.5|46
1652955030000|2022-05-19 10:10:30|15447|15445.5|15446|15444.5|15448|15446.5|15446|15444.5|96
1652955040000|2022-05-19 10:10:40|||||||||25
1652955050000|2022-05-19 10:10:50|15447|15445.5|15446|15444.5|15447|15445.5|15445.8|15444.3|69
1652955060000|2022-05-19 10:11:00|15445|15443.5|15447|15444.5|15447|15445.5|15445|15443.5|168
1652955070000|2022-05-19 10:11:10|15446|15445.5|15447|15445.5|15447|15445.5|15446|15445.5|77
1652955080000|2022-05-19 10:11:20|15448|15446.5|15448|15446.5|15448|15446.5|15447|15445.1|119
1652955090000|2022-05-19 10:11:30|15447|15445.5|15447|15445.5|15447|15445.5|15447|15445.5|4
1652955100000|2022-05-19 10:11:40|15448|15446.5|15449|15447.5|15449|15447.5|15448|15446.5|76
1652955110000|2022-05-19 10:11:50|15448|15446.5|15450|15448.5|15450|15448.5|15448|15446.5|86
1652955120000|2022-05-19 10:12:00|15451|15449.5|15452|15449.5|15452.4|15450.5|15450.6|15448.5|90
1652955130000|2022-05-19 10:12:10|15451|15449.9|15452|15450.5|15453|15451.5|15451|15449.5|37
1652955140000|2022-05-19 10:12:20|15453|15451.5|15452|15450.5|15453|15451.5|15451.5|15449.1|209
1652955150000|2022-05-19 10:12:30|15453|15451.5|15452|15450.5|15453|15451.5|15451|15449.5|155
1652955160000|2022-05-19 10:12:40|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450.5|81
1652955170000|2022-05-19 10:12:50|15452.6|15450.1|15453|15451.5|15453|15451.5|15452|15450.1|19
1652955180000|2022-05-19 10:13:00|15452|15450.5|15452|15450.5|15453|15451.5|15452|15450.1|43
1652955190000|2022-05-19 10:13:10|15453|15451.5|15453|15451.5|15453|15451.5|15452|15451.5|96
1652955200000|2022-05-19 10:13:20|15454|15452.5|15454|15452.5|15454|15452.5|15453|15451.1|92
1652955210000|2022-05-19 10:13:30|15453.8|15452.3|15453|15451.5|15453.8|15452.3|15453|15451.5|65
1652955220000|2022-05-19 10:13:40|15453.4|15450.5|15454|15452.5|15454|15452.5|15452|15450.5|31
1652955230000|2022-05-19 10:13:50|15455|15453.5|15455|15453.5|15455|15453.5|15454|15452.5|203
1652955240000|2022-05-19 10:14:00|15454.8|15452.5|15455|15452.5|15455|15453.5|15454.8|15452.5|158
1652955250000|2022-05-19 10:14:10|15454.6|15453.1|15455|15453.5|15455.4|15453.5|15453|15451.5|108
1652955260000|2022-05-19 10:14:20|15454.6|15452.1|15455|15452.5|15455|15453.5|15454|15451.9|230
1652955270000|2022-05-19 10:14:30|15454|15453.5|15454|15452.5|15454|15453.5|15454|15452.5|6
1652955280000|2022-05-19 10:14:40|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|109
1652955290000|2022-05-19 10:14:50|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|7
1652955300000|2022-05-19 10:15:00|15455.6|15453.1|15457|15455.5|15457|15455.5|15455.6|15453.1|252
1652955310000|2022-05-19 10:15:10|15458|15456.5|15460|15458.5|15461|15458.5|15458|15456.5|165
1652955320000|2022-05-19 10:15:20|15461|15459.5|15459|15457.5|15461|15459.5|15459|15457.5|206
1652955330000|2022-05-19 10:15:30|15460|15458.5|15457|15455.5|15460|15458.5|15457|15455.5|189
1652955340000|2022-05-19 10:15:40|15457.4|15454.9|15456|15454.5|15457.4|15454.9|15455|15453.5|104
1652955350000|2022-05-19 10:15:50|15455|15453.5|15458|15456.5|15458|15456.5|15455|15453.5|67
1652955360000|2022-05-19 10:16:00|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|18
1652955370000|2022-05-19 10:16:10||15454.5||15454.5||15454.5||15454.5|15
1652955380000|2022-05-19 10:16:20|15456|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|105
1652955390000|2022-05-19 10:16:30|15456.8|15455.3|15454|15452.5|15457|15455.5|15454|15452.5|321
1652955400000|2022-05-19 10:16:40|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450.5|149
1652955410000|2022-05-19 10:16:50|15452.6|15450.1|15453|15451.5|15453|15451.5|15452|15450.1|82
1652955420000|2022-05-19 10:17:00|15454|15452.5|15454|15452.5|15454|15452.5|15454|15452.5|6
1652955430000|2022-05-19 10:17:10|15453.2|15451.7|15453.2|15451.7|15453.2|15451.7|15453.2|15451.7|30
1652955440000|2022-05-19 10:17:20|15453|15451.5|15454|15452.5|15454.4|15452.5|15453|15451.5|142
1652955450000|2022-05-19 10:17:30|15453|15451.5|15453|15451.5|15454|15451.5|15453|15451.5|75
1652955460000|2022-05-19 10:17:40|15453.4|15451.9|15454|15452.5|15454|15452.5|15453.4|15451.9|47
1652955470000|2022-05-19 10:17:50|15453|15451.5|15453|15451.5|15454|15452.5|15452|15450.5|56
1652955480000|2022-05-19 10:18:00|15452.8|15451.3|15453|15451.5|15454|15452.5|15452.8|15451.3|354
1652955490000|2022-05-19 10:18:10|||||||||64
1652955500000|2022-05-19 10:18:20|15453.6|15451.1|15453|15451.5|15455|15453.5|15453|15451.1|322
1652955510000|2022-05-19 10:18:30|15454|15452.5|15455|15453.5|15455|15453.5|15453|15452.5|115
1652955520000|2022-05-19 10:18:40|15454.4|15452.5|15456|15454.5|15457|15454.5|15454.4|15452.5|53
1652955530000|2022-05-19 10:18:50|15456.2|15454.7|15455|15453.5|15457|15455.5|15455|15453.5|341
1652955540000|2022-05-19 10:19:00|15456|15454.5|15454|15452.5|15456|15454.5|15454|15452.5|65
1652955550000|2022-05-19 10:19:10|15455.4|15452.9|15457|15455.5|15457|15455.5|15455|15452.9|85
1652955560000|2022-05-19 10:19:20|15456|15454.5|15456|15453.5|15457|15454.5|15455.4|15453.5|110
1652955570000|2022-05-19 10:19:30|15455.6|15454.1|15456|15453.5|15456|15454.5|15455|15453.5|27
1652955580000|2022-05-19 10:19:40|15455.6|15454.1|15456|15454.5|15456|15454.5|15455|15453.1|30
1652955590000|2022-05-19 10:19:50|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|260
1652955600000|2022-05-19 10:20:00|15453.6|15451.5|15454|15452.5|15454|15452.5|15453.4|15451.5|12
1652955610000|2022-05-19 10:20:10|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450.5|265
1652955620000|2022-05-19 10:20:20|15453|15451.5|15453|15451.5|15453|15451.5|15452|15450.5|154
1652955630000|2022-05-19 10:20:30|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|74
1652955640000|2022-05-19 10:20:40|15454|15452.5|15454|15452.5|15455|15453.5|15453|15451.5|425
1652955650000|2022-05-19 10:20:50|15455|15453.5|15454|15452.5|15455|15453.5|15453.2|15451.7|124
1652955660000|2022-05-19 10:21:00|15453|15451.5|15455|15453.5|15455.4|15453.5|15453|15451.1|93
1652955670000|2022-05-19 10:21:10|15455.6|15452.5|15458|15456.5|15458|15456.5|15455|15452.5|176
1652955680000|2022-05-19 10:21:20|15457.2|15455.7|15458|15456.5|15458|15456.5|15457|15455.5|74
1652955690000|2022-05-19 10:21:30|15457.2|15455.7|15460|15458.5|15460|15458.5|15456|15454.1|68
1652955700000|2022-05-19 10:21:40|15460.4|15457.9|15458|15456.5|15460.4|15458.5|15458|15456.5|110
1652955710000|2022-05-19 10:21:50|15457|15455.5|15457|15455.5|15457|15455.5|15456|15454.5|264
1652955720000|2022-05-19 10:22:00|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|53
1652955730000|2022-05-19 10:22:10|15456.4|15454.9|15457|15455.5|15457|15455.5|15456.4|15454.5|171
1652955740000|2022-05-19 10:22:20|15458|15455.9|15457|15455.5|15458|15456.3|15457|15455.5|116
1652955750000|2022-05-19 10:22:30|15456.2|15454.5|15456|15454.5|15456.6|15455.5|15456|15454.1|16
1652955760000|2022-05-19 10:22:40|15457|15453.5|15455|15453.5|15457|15453.5|15455|15453.5|121
1652955770000|2022-05-19 10:22:50|15454.8|15453.3|15454|15452.5|15454.8|15453.3|15454|15452.5|154
1652955780000|2022-05-19 10:23:00|15454.2|15452.7|15455|15453.5|15455|15453.5|15454.2|15452.7|208
1652955790000|2022-05-19 10:23:10|15454|15452.5|15454|15452.5|15454|15452.5|15454|15452.5|81
1652955800000|2022-05-19 10:23:20|15453|15451.5|15453|15451.5|15454|15452.5|15453|15451.5|126
1652955810000|2022-05-19 10:23:30|15453.2|15451.7|15452|15450.5|15454|15452.5|15451.2|15449.7|424
1652955820000|2022-05-19 10:23:40|15451|15449.5|15450|15448.5|15451.4|15449.5|15450|15448.5|167
1652955830000|2022-05-19 10:23:50|15449.4|15447.9|15449|15447.5|15450|15448.5|15448|15446.5|215
1652955840000|2022-05-19 10:24:00|15448|15446.5|15448|15446.5|15448|15446.5|15448|15445.5|132
1652955850000|2022-05-19 10:24:10|15449|15447.1|15450|15448.5|15451|15449.5|15448|15447.1|65
1652955860000|2022-05-19 10:24:20|15449.6|15448.1|15450|15448.5|15450|15448.5|15449.6|15447.5|13
1652955870000|2022-05-19 10:24:30|||||||||25
1652955880000|2022-05-19 10:24:40|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|220
1652955890000|2022-05-19 10:24:50|15451|15449.5|15451|15449.5|15451|15449.5|15450|15448.5|223
1652955900000|2022-05-19 10:25:00|15450|15448.5|15450|15448.5|15450|15448.5|15450|15448.5|25
1652955910000|2022-05-19 10:25:10|15449.8|15448.3|15447|15445.5|15450|15448.3|15447|15445.5|401
1652955920000|2022-05-19 10:25:20|||||||||7
1652955930000|2022-05-19 10:25:30|15446.8|15445.3|15446|15444.5|15446.8|15445.3|15446|15444.5|122
1652955940000|2022-05-19 10:25:40|15445|15443.5|15445|15443.5|15445.8|15444.5|15445|15443.5|270
1652955950000|2022-05-19 10:25:50|||||||||5
1652955960000|2022-05-19 10:26:00|||||||||68
1652955970000|2022-05-19 10:26:10|15444.4|15442.5|15445|15443.5|15445|15443.5|15444.4|15442.5|166
1652955980000|2022-05-19 10:26:20|15444|15442.5|15445|15443.5|15445|15443.5|15444|15442.1|395
1652955990000|2022-05-19 10:26:30|15444|15442.5|15441|15439.5|15444|15442.5|15441|15439.5|136
1652956000000|2022-05-19 10:26:40|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.5|103
1652956010000|2022-05-19 10:26:50|15441.2|15439.7|15441|15439.5|15443|15441.5|15441|15439.5|134
1652956020000|2022-05-19 10:27:00|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.5|196
1652956030000|2022-05-19 10:27:10|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|38
1652956040000|2022-05-19 10:27:20|15439|15437.5|15438|15436.5|15440|15438.5|15438|15436.5|639
1652956050000|2022-05-19 10:27:30|15438.8|15437.3|15438|15436.5|15439|15437.5|15438|15436.5|506
1652956060000|2022-05-19 10:27:40|15439|15437.5|15439|15437.5|15439|15437.5|15438|15436.5|294
1652956080000|2022-05-19 10:28:00|15440|15438.5|15439|15437.5|15440|15438.5|15439|15437.5|34
1652956090000|2022-05-19 10:28:10|15440|15438.5|15439|15437.5|15440.4|15438.5|15439|15437.5|333
1652956100000|2022-05-19 10:28:20|15440|15438.5|15439|15437.5|15441|15439.5|15439|15437.5|96
1652956110000|2022-05-19 10:28:30|15440|15438.5|15440|15438.5|15440.4|15438.5|15439|15437.5|142
1652956120000|2022-05-19 10:28:40|15439.8|15438.3|15438|15436.5|15439.8|15438.3|15438|15436.5|78
1652956130000|2022-05-19 10:28:50|15437.2|15435.7|15437|15435.5|15438.4|15436.5|15437|15435.5|120
1652956140000|2022-05-19 10:29:00|15438|15436.5|15437|15435.5|15438|15436.5|15436|15434.5|66
1652956150000|2022-05-19 10:29:10|15438|15436.5|15439|15437.5|15439.4|15437.5|15438|15436.5|241
1652956160000|2022-05-19 10:29:20|15438.6|15436.5|15440|15438.5|15440.4|15438.5|15438.6|15436.5|79
1652956170000|2022-05-19 10:29:30|15441|15439.5|15441|15439.5|15441|15439.5|15441|15439.5|94
1652956180000|2022-05-19 10:29:40|15440|15438.5|15439|15437.5|15440|15438.5|15438|15436.5|267
1652956190000|2022-05-19 10:29:50|15439.4|15436.9|15438|15436.5|15439.4|15436.9|15438|15436.5|180
1652956200000|2022-05-19 10:30:00|15439|15437.5|15440|15438.5|15441|15439.5|15439|15437.5|166
1652956210000|2022-05-19 10:30:10|15440.8|15439.3|15440|15438.5|15441|15439.5|15439|15437.5|116
1652956220000|2022-05-19 10:30:20|15439|15437.5|15440|15438.5|15440|15438.5|15439|15437.5|32
1652956230000|2022-05-19 10:30:30|15439|15437.5|15439|15437.5|15440|15438.5|15439|15437.5|22
1652956240000|2022-05-19 10:30:40|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.1|28
1652956250000|2022-05-19 10:30:50|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|24
1652956260000|2022-05-19 10:31:00|15439|15437.5|15440|15438.5|15440|15438.5|15439|15437.5|96
1652956270000|2022-05-19 10:31:10|15441|15439.5|15441|15438.5|15441.4|15439.5|15440|15438.5|29
1652956280000|2022-05-19 10:31:20|15440|15439.5|15440|15438.5|15440|15439.5|15440|15438.5|14
1652956290000|2022-05-19 10:31:30|||||||||8
1652956300000|2022-05-19 10:31:40|15441|15439.5|15441|15439.5|15441|15439.5|15440|15438.1|330
1652956310000|2022-05-19 10:31:50|15440.4|15438.9|15440|15438.5|15440.6|15438.9|15440|15438.1|37
1652956320000|2022-05-19 10:32:00|15441|15439.5|15441|15439.5|15442|15440.5|15441|15439.5|68
1652956330000|2022-05-19 10:32:10|||||||||61
1652956340000|2022-05-19 10:32:20|15440.8|15439.3|15440|15438.5|15440.8|15439.3|15440|15438.5|45
1652956350000|2022-05-19 10:32:30|15441|15439.5|15440|15438.5|15441|15439.5|15440|15438.5|124
1652956360000|2022-05-19 10:32:40|15441|15439.5|15442|15440.5|15442|15440.5|15441|15439.1|961
1652956370000|2022-05-19 10:32:50|15441.6|15439.5|15445|15443.5|15445|15443.5|15441.6|15439.5|243
1652956380000|2022-05-19 10:33:00|15444|15442.5|15446|15444.5|15446|15444.5|15444|15442.5|57
1652956390000|2022-05-19 10:33:10|15445|15443.5|15445|15443.5|15446|15443.5|15445|15443.5|62
1652956400000|2022-05-19 10:33:20|15446|15444.5|15445|15443.5|15446|15444.5|15445|15443.5|84
1652956410000|2022-05-19 10:33:30|15446|15444.5|15445|15443.5|15446|15444.5|15445|15443.5|83
1652956420000|2022-05-19 10:33:40|15444|15442.5|15444|15442.5|15444|15442.5|15444|15442.5|114
1652956430000|2022-05-19 10:33:50|15443|15441.5|15444|15441.5|15444|15441.5|15443|15441.5|10
1652956440000|2022-05-19 10:34:00|15443|15442.5|15444|15442.5|15445|15443.5|15443|15441.5|145
1652956450000|2022-05-19 10:34:10|15443|15441.5|15443|15441.5|15444|15442.5|15443|15441.1|188
1652956460000|2022-05-19 10:34:20|||||||||6
1652956470000|2022-05-19 10:34:30|15444|15442.5|15445|15443.5|15445.4|15443.5|15444|15442.5|21
1652956480000|2022-05-19 10:34:40|15445.4|15442.9|15447|15445.5|15447|15445.5|15445|15442.9|47
1652956490000|2022-05-19 10:34:50|15446|15444.5|15446|15443.5|15446|15444.5|15445|15443.1|102
1652956500000|2022-05-19 10:35:00|15444.2|15442.7|15443|15441.5|15444.4|15442.7|15443|15441.5|155
1652956510000|2022-05-19 10:35:10|15444.4|15441.9|15444|15441.5|15444.4|15442.5|15443.6|15441.5|389
1652956520000|2022-05-19 10:35:20|15443.6|15442.1|15443|15441.5|15444|15442.5|15443|15441.5|81
1652956530000|2022-05-19 10:35:30|15445|15443.5|15447|15445.5|15447|15445.5|15444|15442.5|152
1652956540000|2022-05-19 10:35:40|15446|15444.5|15447|15444.5|15447.5|15445.5|15445|15443.5|315
1652956550000|2022-05-19 10:35:50|15446.4|15444.9|15447|15445.5|15448|15445.5|15446|15444.5|110
1652956560000|2022-05-19 10:36:00|15448|15446.5|15448|15446.5|15448|15446.5|15447|15445.5|89
1652956570000|2022-05-19 10:36:10|15449|15447.5|15450|15448.5|15450|15448.5|15448|15446.5|78
1652956580000|2022-05-19 10:36:20|15449.6|15448.1|15449.6|15447.1|15450.4|15448.5|15449.2|15447.1|163
1652956590000|2022-05-19 10:36:30|15450|15448.5|15448|15446.5|15450|15448.5|15447|15445.5|95
1652956600000|2022-05-19 10:36:40|15447|15445.5|15446|15444.5|15447|15445.5|15446|15444.1|198
1652956610000|2022-05-19 10:36:50|15447|15445.5|15447|15445.5|15447|15445.5|15447|15445.5|44
1652956620000|2022-05-19 10:37:00|15448|15446.5|15447|15445.5|15448.4|15446.5|15447|15445.5|50
1652956630000|2022-05-19 10:37:10|15448|15446.5|15447|15445.5|15448|15446.5|15447|15445.5|141
1652956640000|2022-05-19 10:37:20|15447.2|15445.7|15447|15445.5|15447.2|15445.7|15447|15445.5|25
1652956650000|2022-05-19 10:37:30|15447.4|15444.9|15447|15445.5|15447.4|15445.5|15447|15444.5|82
1652956660000|2022-05-19 10:37:40|15446|15444.5|15446|15444.5|15446|15445.5|15446|15444.5|142
1652956670000|2022-05-19 10:37:50|15445.6|15443.1|15444|15442.5|15446|15443.5|15444|15442.5|131
1652956680000|2022-05-19 10:38:00|15445|15443.5|15444|15441.5|15445|15443.5|15444|15441.5|191
1652956690000|2022-05-19 10:38:10|15443.4|15441.9|15442|15440.5|15443.4|15441.9|15442|15440.5|173
1652956700000|2022-05-19 10:38:20|15443||15442||15443||15442||62
1652956710000|2022-05-19 10:38:30|15443|15441.5|15444|15442.5|15444|15442.5|15442|15440.1|101
1652956720000|2022-05-19 10:38:40|15444.4|15441.5|15444|15442.5|15444.4|15442.5|15443|15441.5|37
1652956730000|2022-05-19 10:38:50|15445|15443.5|15444|15442.5|15445|15443.5|15444|15442.5|133
1652956740000|2022-05-19 10:39:00|||||||||8
1652956750000|2022-05-19 10:39:10|15443|15441.5|15444|15442.5|15444|15442.5|15443|15441.5|30
1652956760000|2022-05-19 10:39:20|15443|15441.5|15443|15441.5|15443|15441.5|15443|15441.5|74
1652956770000|2022-05-19 10:39:30|15442|15440.5|15443|15441.5|15444|15442.5|15442|15440.5|35
1652956780000|2022-05-19 10:39:40|15442|15440.5|15442|15440.5|15442|15440.5|15442|15440.5|2
1652956790000|2022-05-19 10:39:50|15441|15439.5|15439.8|15438.3|15442.2|15439.7|15439.8|15438.1|139
1652956800000|2022-05-19 10:40:00|15440.8|15439.3|15440.8|15439.3|15441.8|15440.3|15439.8|15438.3|172
1652956810000|2022-05-19 10:40:10|15439.8|15438.3|15439.4|15436.9|15440.8|15439.3|15438.8|15436.9|123
1652956820000|2022-05-19 10:40:20|15438.8|15437.3|15436|15434.5|15438.8|15437.3|15436|15434.5|234
1652956830000|2022-05-19 10:40:30|||||||||109
1652956840000|2022-05-19 10:40:40|15435|15433.5|15435|15433.5|15435|15433.5|15434|15432.5|195
1652956850000|2022-05-19 10:40:50|15436|15434.5|15437|15435.5|15437|15435.5|15435|15433.5|191
1652956860000|2022-05-19 10:41:00|15438|15436.5|15437|15435.5|15438|15436.5|15436|15434.5|48
1652956870000|2022-05-19 10:41:10|||||||||52
1652956880000|2022-05-19 10:41:20|15438|15435.1|15437|15435.5|15438|15435.9|15436|15434.5|324
1652956890000|2022-05-19 10:41:30|15437.8|15436.3|15439.4|15436.9|15439.4|15437.5|15437.8|15436.3|154
1652956900000|2022-05-19 10:41:40|15439|15437.5|15437|15435.5|15439|15437.5|15437|15435.5|113
1652956910000|2022-05-19 10:41:50|15436|15434.5|15434|15432.5|15436|15434.5|15434|15432.5|211
1652956920000|2022-05-19 10:42:00|15434.2|15432.7|15434|15432.5|15435|15433.5|15434|15432.5|97
1652956930000|2022-05-19 10:42:10|15433|15431.5|15435|15433.5|15435|15433.5|15433|15431.5|250
1652956940000|2022-05-19 10:42:20|15434|15432.5|15434|15432.5|15435|15433.5|15434|15432.5|150
1652956950000|2022-05-19 10:42:30|15435|15433.5|15434|15432.5|15435|15433.5|15434|15432.5|44
1652956960000|2022-05-19 10:42:40|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|93
1652956970000|2022-05-19 10:42:50|||||||||3
1652956980000|2022-05-19 10:43:00|||||||||125
1652956990000|2022-05-19 10:43:10|15434|15432.5|15432|15430.5|15434|15432.5|15432|15430.5|22
1652957000000|2022-05-19 10:43:20|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|28
1652957010000|2022-05-19 10:43:30|15433.2|15431.7|15433|15431.5|15433.2|15431.7|15433|15431.5|52
1652957020000|2022-05-19 10:43:40|15435|15432.5|15434|15432.5|15435|15432.5|15433|15431.5|143
1652957030000|2022-05-19 10:43:50|15433|15431.5|15433|15431.5|15433.2|15431.7|15433|15431.5|35
1652957040000|2022-05-19 10:44:00|15434|15432.5|15435|15433.5|15435|15433.5|15434|15432.5|50
1652957050000|2022-05-19 10:44:10|||||||||70
1652957060000|2022-05-19 10:44:20|15436|15434.5|15435|15433.5|15436|15434.5|15435|15433.5|37
1652957070000|2022-05-19 10:44:30|||||||||32
1652957080000|2022-05-19 10:44:40|15433|15431.5|15435|15433.5|15435|15433.5|15433|15431.5|189
1652957090000|2022-05-19 10:44:50|15436|15434.5|15436|15434.5|15437|15435.5|15435|15434.5|98
1652957100000|2022-05-19 10:45:00|15435.4|15433.5|15436|15434.5|15436|15434.5|15435|15433.1|30
1652957110000|2022-05-19 10:45:10|15435|15433.5|15434|15431.5|15435|15433.5|15433|15431.5|65
1652957120000|2022-05-19 10:45:20|15433|15432.5|15433|15431.5|15434.4|15432.5|15433|15431.5|28
1652957130000|2022-05-19 10:45:30|15434|15432.5|15430|15428.5|15434|15432.5|15430|15428.5|378
1652957140000|2022-05-19 10:45:40|15430.4|15427.9|15430|15428.5|15431|15429.5|15430|15427.9|109
1652957150000|2022-05-19 10:45:50||15427.5||15428.5||15428.5||15427.5|59
1652957160000|2022-05-19 10:46:00|15431|15429.5|15430|15428.5|15431|15429.5|15429|15427.5|196
1652957170000|2022-05-19 10:46:10|15429.6|15427.5|15428|15426.5|15430|15428.1|15428|15426.5|15
1652957180000|2022-05-19 10:46:20|15427|15425.5|15428|15426.5|15428|15426.5|15427|15425.5|232
1652957190000|2022-05-19 10:46:30|||||||||315
1652957200000|2022-05-19 10:46:40|15429|15427.5|15429|15427.5|15429|15427.5|15429|15427.5|7
1652957210000|2022-05-19 10:46:50|15428|15426.5|15428|15426.5|15428|15426.5|15428|15426.5|58
1652957220000|2022-05-19 10:47:00|15429|15427.5|15428|15426.5|15429|15427.5|15428|15426.1|45
1652957230000|2022-05-19 10:47:10|15427|15425.5|15427|15425.5|15427.4|15425.5|15426|15424.5|212
1652957240000|2022-05-19 10:47:20|15426|15424.5|15426|15424.5|15427|15425.5|15426|15424.5|298
1652957250000|2022-05-19 10:47:30|15427|15425.5|15425|15423.5|15427|15425.5|15425|15423.1|156
1652957260000|2022-05-19 10:47:40|15426|15423.1|15426.6|15425.1|15427|15425.5|15425|15423.1|320
1652957270000|2022-05-19 10:47:50|15427|15425.5|15427|15425.5|15427|15425.5|15426.4|15424.9|54
1652957280000|2022-05-19 10:48:00|15426|15424.5|15426.6|15425.1|15427|15425.5|15426|15424.5|66
1652957290000|2022-05-19 10:48:10|15427|15425.5|15427|15425.5|15427|15425.5|15426|15424.5|92
1652957300000|2022-05-19 10:48:20|15428|15426.5|15427|15425.5|15428|15426.5|15427|15425.1|93
1652957310000|2022-05-19 10:48:30|15426.4|15424.9|15427.6|15425.1|15428|15426.5|15426.4|15424.9|71
1652957320000|2022-05-19 10:48:40|15428|15425.5|15428|15426.5|15428|15426.5|15427|15425.5|163
1652957330000|2022-05-19 10:48:50|||||||||26
1652957340000|2022-05-19 10:49:00|||||||||68
1652957350000|2022-05-19 10:49:10|15427.2|15425.7|15427|15425.5|15427.2|15425.7|15426|15424.5|83
1652957360000|2022-05-19 10:49:20|15426|15424.5|15426|15424.5|15428|15425.9|15426|15424.5|154
1652957370000|2022-05-19 10:49:30|15427|15425.5|15427|15425.5|15427|15425.5|15426|15424.5|160
1652957380000|2022-05-19 10:49:40|15427.6|15425.1|15427|15425.5|15428|15426.5|15426|15424.5|156
1652957390000|2022-05-19 10:49:50|15426|15424.5|15426|15424.5|15427|15425.5|15426|15424.5|63
1652957400000|2022-05-19 10:50:00|15427|15425.5|15426|15424.5|15427.2|15425.7|15426|15424.5|142
1652957410000|2022-05-19 10:50:10|15427|15425.5|15427|15425.5|15427|15425.5|15425.6|15423.9|211
1652957420000|2022-05-19 10:50:20|15426|15424.5|15427|15425.5|15428|15426.5|15426|15424.5|35
1652957430000|2022-05-19 10:50:30|15428|15426.5|15428|15426.5|15428.4|15426.5|15427|15425.1|100
1652957440000|2022-05-19 10:50:40|15427|15425.5|15428|15426.5|15428|15426.5|15427|15425.5|102
1652957450000|2022-05-19 10:50:50|15429|15427.5|15430|15428.5|15430|15428.5|15429|15426.5|55
1652957460000|2022-05-19 10:51:00|15431|15429.5|15432|15430.5|15432|15430.5|15431|15429.5|89
1652957470000|2022-05-19 10:51:10|15431.4|15429.5|15433|15431.5|15433|15431.5|15431|15429.5|107
1652957480000|2022-05-19 10:51:20|15432|15430.5|15432|15430.5|15434.4|15432.5|15432|15430.1|347
1652957490000|2022-05-19 10:51:30|15432.2|15430.7|15433|15431.5|15434|15432.5|15432.2|15430.1|73
1652957500000|2022-05-19 10:51:40|15434|15432.5|15434|15432.5|15435|15432.5|15434|15432.5|446
1652957510000|2022-05-19 10:51:50|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|98
1652957520000|2022-05-19 10:52:00|||||||||57
1652957530000|2022-05-19 10:52:10|15434|15432.1|15434|15432.5|15434|15432.5|15433|15431.5|58
1652957540000|2022-05-19 10:52:20|15433.8|15432.3|15433|15430.5|15434.4|15432.5|15432|15430.5|179
1652957550000|2022-05-19 10:52:30|15432.6|15431.1|15432|15430.5|15433.1|15431.5|15432|15430.5|390
1652957560000|2022-05-19 10:52:40|15433|15431.1|15432.6|15431.1|15433.4|15431.5|15432|15430.5|116
1652957570000|2022-05-19 10:52:50|15433|15431.5|15432|15430.5|15433|15431.5|15431|15429.1|73
1652957580000|2022-05-19 10:53:00|15432.8|15431.3|15433|15431.5|15434|15432.5|15432.8|15431.1|233
1652957590000|2022-05-19 10:53:10|15432.6|15430.5|15433|15431.5|15433|15431.5|15432|15430.5|112
1652957600000|2022-05-19 10:53:20|15432.2|15430.7|15433|15431.5|15433|15431.5|15432|15430.1|32
1652957610000|2022-05-19 10:53:30|15433.2|15431.7|15435|15433.5|15435|15433.5|15433.2|15431.7|54
1652957620000|2022-05-19 10:53:40|15434|15432.5|15433|15431.5|15434|15432.5|15433|15431.1|120
1652957630000|2022-05-19 10:53:50|15432|15430.5|15432|15430.5|15433|15431.5|15432|15430.5|121
1652957640000|2022-05-19 10:54:00|15431|15429.5|15432|15429.5|15432|15430.5|15431|15429.1|58
1652957650000|2022-05-19 10:54:10|15431|15430.5|15431|15429.5|15432.4|15430.5|15431|15429.5|53
1652957660000|2022-05-19 10:54:20|15430|15428.5|15431|15429.5|15431|15429.5|15430|15428.5|65
1652957670000|2022-05-19 10:54:30|||||||||9
1652957680000|2022-05-19 10:54:40|15430|15428.5|15430|15428.5|15430|15428.5|15429|15427.1|298
1652957690000|2022-05-19 10:54:50|15428|15426.5|15427|15425.5|15428|15426.5|15427|15425.5|197
1652957700000|2022-05-19 10:55:00|15428|15426.5|15427|15425.5|15428|15426.5|15427|15425.5|71
1652957710000|2022-05-19 10:55:10|15428||15427||15428||15427||10
1652957720000|2022-05-19 10:55:20|15428|15426.5|15429|15427.5|15429|15427.5|15428|15426.5|60
1652957730000|2022-05-19 10:55:30|15428|15426.5|15428|15426.5|15429|15427.5|15428|15426.5|18
1652957740000|2022-05-19 10:55:40|15429|15427.5|15427|15425.5|15429|15427.5|15427|15425.5|35
1652957750000|2022-05-19 10:55:50|15428|15426.5|15428|15425.5|15428|15426.5|15427|15425.5|104
1652957760000|2022-05-19 10:56:00|15427.6|15425.1|15428|15426.5|15428|15426.5|15427|15425.1|47
1652957770000|2022-05-19 10:56:10|15427|15425.5|15420.8|15418.3|15428|15426.5|15420.2|15418.3|554
1652957780000|2022-05-19 10:56:20|15421.2|15418.7|15419.2|15417.7|15421.6|15420.1|15419.2|15417.7|231
1652957790000|2022-05-19 10:56:30|15419.8|15417.3|15419.2|15417.7|15419.8|15417.7|15418.4|15416.7|349
1652957800000|2022-05-19 10:56:40|15420.2|15416.7|15419.2|15417.7|15420.2|15417.7|15419.2|15416.7|151
1652957810000|2022-05-19 10:56:50|15418.2|15416.7|15418.2|15416.7|15418.6|15417.1|15418.2|15416.7|270
1652957820000|2022-05-19 10:57:00|15417.2|15415.7|15419.2|15417.7|15419.2|15417.7|15417.2|15415.7|69
1652957830000|2022-05-19 10:57:10|15418.2|15416.7|15418.2|15416.7|15419.2|15417.5|15418.2|15416.7|66
1652957840000|2022-05-19 10:57:20|15419.2|15417.7|15421.6|15420.1|15421.6|15420.1|15418.2|15416.3|190
1652957850000|2022-05-19 10:57:30|15420.2|15418.7|15422.6|15420.1|15422.6|15421.1|15420.2|15418.7|39
1652957860000|2022-05-19 10:57:40|15421.6|15418.3|15421.2|15419.7|15421.6|15420.1|15420.2|15418.3|102
1652957870000|2022-05-19 10:57:50|15420.2|15418.7|15422.2|15420.7|15422.2|15420.7|15420.2|15418.3|53
1652957880000|2022-05-19 10:58:00|15421.2|15419.7|15421.2|15419.7|15422.2|15420.1|15420.2|15418.7|228
1652957890000|2022-05-19 10:58:10|15421.4|15419.9|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|160
1652957900000|2022-05-19 10:58:20|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|119
1652957910000|2022-05-19 10:58:30|15423.6|15422.1|15423.2|15421.7|15423.6|15422.1|15423.2|15421.7|57
1652957920000|2022-05-19 10:58:40|15422.2|15420.7|15420.2|15418.7|15422.2|15420.7|15420.2|15418.7|224
1652957930000|2022-05-19 10:58:50|15421.2|15419.7|15422.2|15420.7|15422.2|15420.7|15420.8|15418.7|134
1652957940000|2022-05-19 10:59:00|15421.2|15419.7|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|39
1652957950000|2022-05-19 10:59:10|15423.2|15421.7|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|268
1652957960000|2022-05-19 10:59:20|15422.2|15420.7|15421.2|15419.7|15422.2|15420.7|15421.2|15419.7|16
1652957970000|2022-05-19 10:59:30|15420.2|15418.7|15420.2|15418.7|15421.2|15418.7|15419.2|15417.7|30
1652957980000|2022-05-19 10:59:40|15420.6|15419.1|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|41
1652957990000|2022-05-19 10:59:50|15421.2|15419.3|15419.2|15417.7|15421.2|15419.7|15419.2|15417.7|66
1652958000000|2022-05-19 11:00:00|15418.2|15416.7|15416.2|15414.7|15418.6|15416.7|15415.2|15413.7|463
1652958010000|2022-05-19 11:00:10|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|31
1652958020000|2022-05-19 11:00:20|15416.6|15414.7|15415.2|15413.7|15416.6|15415.1|15415.2|15413.3|64
1652958030000|2022-05-19 11:00:30|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15415.6|15413.7|43
1652958040000|2022-05-19 11:00:40|15415.2|15413.7|15416.2|15414.7|15417.6|15415.7|15415.2|15413.7|93
1652958050000|2022-05-19 11:00:50|15415.2|15413.7|15415.2|15413.7|15416.2|15414.7|15415|15413.5|294
1652958060000|2022-05-19 11:01:00|15416.2|15413.3|15414.4|15412.9|15416.2|15414.7|15413.4|15411.9|127
1652958070000|2022-05-19 11:01:10|15414.8|15413.3|15413.8|15412.3|15414.8|15413.3|15413.8|15412.3|61
1652958080000|2022-05-19 11:01:20|15414.8|15413.3|15416.2|15414.7|15416.2|15414.7|15414.8|15413.3|246
1652958090000|2022-05-19 11:01:30|15417.2|15415.7|15417.2|15415.7|15417.6|15415.7|15416.2|15414.3|138
1652958100000|2022-05-19 11:01:40|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|100
1652958110000|2022-05-19 11:01:50|15417.8|15416.3|15417.2|15415.7|15418.2|15416.7|15417.2|15415.3|182
1652958120000|2022-05-19 11:02:00|15418.2|15416.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.7|33
1652958130000|2022-05-19 11:02:10|15418.2|15416.7|15420.2|15418.7|15420.2|15418.7|15418.2|15416.3|110
1652958140000|2022-05-19 11:02:20|15421.2||15421.2||15421.2||15421.2||23
1652958150000|2022-05-19 11:02:30|15420.8|15419.3|15421.2|15419.7|15421.2|15419.7|15420.2|15418.7|33
1652958160000|2022-05-19 11:02:40|15420.2|15418.7|15419.2|15417.7|15420.6|15418.7|15419.2|15417.7|134
1652958170000|2022-05-19 11:02:50|15420.2|15418.7|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|51
1652958180000|2022-05-19 11:03:00|15420.8|15418.3|15422.2|15420.7|15423.2|15421.7|15420.2|15418.3|53
1652958190000|2022-05-19 11:03:10|15423.2|15421.7|15424.2|15422.7|15424.2|15422.7|15423.2|15421.7|25
1652958200000|2022-05-19 11:03:20|15423.2|15421.7|15425.2|15423.7|15425.2|15423.7|15423.2|15421.2|138
1652958210000|2022-05-19 11:03:30|15424.8|15422.7|15425.2|15423.7|15425.6|15423.7|15424.2|15422.7|28
1652958220000|2022-05-19 11:03:40|15424.2|15422.7|15424.2|15422.7|15425.2|15423.7|15424.2|15422.7|35
1652958230000|2022-05-19 11:03:50|15423.2|15421.7|15424.2|15422.7|15424.2|15422.7|15423.2|15421.7|57
1652958240000|2022-05-19 11:04:00|||||||||8
1652958250000|2022-05-19 11:04:10|15425.2|15423.3|15423.2|15421.7|15425.2|15423.3|15423.2|15420.7|31
1652958260000|2022-05-19 11:04:20|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|32
1652958270000|2022-05-19 11:04:30|15423.2|15421.7|15423.2|15420.7|15423.2|15421.7|15422.2|15420.7|63
1652958280000|2022-05-19 11:04:40|15422.8|15421.7|15425.2|15423.7|15425.6|15423.7|15422.8|15420.7|7
1652958290000|2022-05-19 11:04:50|15424.8|15422.7|15425.2|15423.7|15425.6|15423.7|15424.2|15422.7|2
1652958300000|2022-05-19 11:05:00|15425|15423.5|15426.2|15424.7|15426.2|15424.7|15424.2|15422.7|165
1652958310000|2022-05-19 11:05:10|15427.2|15425.7|15426.2|15424.7|15427.2|15425.7|15426.2|15424.7|39
1652958320000|2022-05-19 11:05:20|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|48
1652958330000|2022-05-19 11:05:30|15427.8|15425.3|15427.2|15425.7|15427.8|15425.7|15427.2|15425.3|50
1652958340000|2022-05-19 11:05:40|15428.2|15425.3|15429.2|15427.7|15429.2|15427.7|15427.2|15425.3|205
1652958350000|2022-05-19 11:05:50|15430.6|15429.1|15430.6|15429.1|15432|15430.1|15430.6|15429.1|212
1652958360000|2022-05-19 11:06:00|15431.1|15428.1|15430.6|15429.1|15431.1|15429.1|15429.6|15428.1|58
1652958370000|2022-05-19 11:06:10|15431.6|15430.1|15431.6|15429.1|15433.4|15430.9|15430.6|15429.1|127
1652958380000|2022-05-19 11:06:20|15431.2|15429.7|15431.6|15429.1|15431.6|15430.1|15430.6|15429.1|119
1652958390000|2022-05-19 11:06:30|15431.2|15429.7|15434|15431.5|15434|15432.5|15431.2|15429.7|36
1652958400000|2022-05-19 11:06:40|15433|15432.5|15434.6|15433.1|15435|15433.5|15433|15432.1|141
1652958410000|2022-05-19 11:06:50|15435|15432.5|15436|15434.5|15436|15434.5|15434.6|15432.5|28
1652958420000|2022-05-19 11:07:00|15435|15433.5|15434|15432.5|15436.4|15434.5|15434|15432.5|244
1652958430000|2022-05-19 11:07:10|15435|15433.5|15434|15432.5|15435|15433.5|15434|15432.5|52
1652958440000|2022-05-19 11:07:20|15433|15431.5|15434|15432.5|15435|15432.9|15433|15431.5|40
1652958450000|2022-05-19 11:07:30|15435|15432.9|15434|15432.5|15435|15432.9|15434|15432.5|5
1652958460000|2022-05-19 11:07:40|15433.8|15432.3|15433|15431.5|15433.8|15432.3|15432|15430.5|168
1652958470000|2022-05-19 11:07:50|15433.4|15430.9|15433|15431.5|15434|15432.5|15432|15430.1|154
1652958480000|2022-05-19 11:08:00|15432|15430.5|15432|15430.5|15432|15430.5|15431|15429.5|110
1652958490000|2022-05-19 11:08:10|15433|15431.5|15433|15430.5|15433|15431.5|15432.6|15430.5|41
1652958500000|2022-05-19 11:08:20|15432.6|15431.1|15430|15428.5|15433|15431.5|15430|15428.5|144
1652958510000|2022-05-19 11:08:30|15429|15427.5|15428.6|15427.1|15430|15428.5|15428.6|15427.1|57
1652958520000|2022-05-19 11:08:40|15427.6|15426.1|15428.2|15426.7|15428.6|15426.7|15427.2|15425.7|60
1652958530000|2022-05-19 11:08:50|15427.2|15425.7|15428.2|15426.7|15428.6|15426.7|15427.2|15425.7|16
1652958540000|2022-05-19 11:09:00|15427.2|15425.7|15426.2|15424.7|15428.2|15426.7|15426.2|15424.3|159
1652958550000|2022-05-19 11:09:10|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|173
1652958560000|2022-05-19 11:09:20|15426.2|15424.7|15423.2|15421.7|15426.2|15424.7|15423.2|15421.3|84
1652958570000|2022-05-19 11:09:30|15423.6|15421.1|15423.2|15421.7|15423.6|15421.7|15422.2|15420.7|178
1652958580000|2022-05-19 11:09:40|15422.2|15420.7|15423.2|15421.7|15423.2|15421.7|15422.2|15420.7|74
1652958590000|2022-05-19 11:09:50|15422.2|15420.7|15422.2|15420.7|15423.6|15421.7|15422.2|15420.7|117
1652958600000|2022-05-19 11:10:00|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15422.2|15420.7|75
1652958610000|2022-05-19 11:10:10|15423|15421.5|15422.2|15420.7|15424.2|15422.7|15422.2|15420.3|442
1652958620000|2022-05-19 11:10:20|15423.2|15421.7|15423.2|15421.7|15424.2|15422.7|15422.2|15420.7|61
1652958630000|2022-05-19 11:10:30|15424.2|15422.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|85
1652958640000|2022-05-19 11:10:40|15424.2|15422.7|15426.2|15424.7|15426.2|15424.7|15424.2|15422.7|124
1652958650000|2022-05-19 11:10:50|15426.4|15424.9|15427.2|15424.7|15427.2|15424.9|15426.2|15424.7|62
1652958660000|2022-05-19 11:11:00|15426.2|15423.7|15425.2|15423.7|15426.2|15423.7|15424.2|15422.7|77
1652958670000|2022-05-19 11:11:10|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|108
1652958680000|2022-05-19 11:11:20|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|94
1652958690000|2022-05-19 11:11:30|15428.2|15426.7|15427.2|15425.7|15429.2|15427.7|15427.2|15425.7|74
1652958700000|2022-05-19 11:11:40|15428.2|15426.7|15428.2|15426.7|15429.6|15427.7|15428.2|15426.7|59
1652958710000|2022-05-19 11:11:50|15427.2|15425.7|15428.2|15426.7|15428.2|15426.7|15427.2|15425.7|27
1652958720000|2022-05-19 11:12:00|15427.2|15425.7|15430|15428.5|15430|15428.5|15427.2|15425.7|50
1652958730000|2022-05-19 11:12:10|15429|15427.5|15429|15426.5|15429.4|15427.5|15428|15426.5|33
1652958740000|2022-05-19 11:12:20|15428.6|15427.1|15428|15426.5|15429.4|15427.5|15427.6|15425.1|19
1652958750000|2022-05-19 11:12:30|15427|15425.5|15427|15425.5|15428|15426.5|15427|15425.1|163
1652958760000|2022-05-19 11:12:40|15426|15424.5|15425|15423.5|15426|15424.5|15425|15423.5|32
1652958770000|2022-05-19 11:12:50|15424.4|15422.5|15424|15421.5|15424.4|15422.9|15424|15421.5|22
1652958780000|2022-05-19 11:13:00|15423.6|15422.1|15424|15422.5|15424|15422.5|15423.6|15422.1|53
1652958790000|2022-05-19 11:13:10||15421.5||15421.5||15421.5||15421.5|41
1652958800000|2022-05-19 11:13:20|15423|15422.5|15423|15421.5|15424.4|15422.5|15423|15421.5|124
1652958810000|2022-05-19 11:13:30|15424|15422.5|15423.8|15422.3|15424|15422.5|15423|15421.5|203
1652958820000|2022-05-19 11:13:40|15423|15421.5|15421|15419.5|15423.4|15421.5|15421|15419.5|35
1652958830000|2022-05-19 11:13:50|15422|15420.5|15422|15420.5|15422.4|15420.5|15422|15419.5|21
1652958840000|2022-05-19 11:14:00|15421.8|15420.3|15421|15419.5|15421.8|15420.3|15421|15419.5|105
1652958850000|2022-05-19 11:14:10|15422|15420.5|15422|15420.5|15422|15420.5|15422|15419.5|450
1652958860000|2022-05-19 11:14:20|15421|15419.5|15422|15420.5|15422|15420.5|15421|15419.5|35
1652958870000|2022-05-19 11:14:30|15422.6|15420.1|15423|15421.5|15424|15421.5|15422.6|15420.1|38
1652958880000|2022-05-19 11:14:40|15424|15422.5|15424|15422.5|15424|15422.5|15423|15421.5|46
1652958890000|2022-05-19 11:14:50|15423.2|15421.7|15423|15421.5|15424|15422|15423|15421.1|94
1652958900000|2022-05-19 11:15:00|15423.2|15421.7|15422|15420.5|15424|15421.9|15421|15419.1|35
1652958910000|2022-05-19 11:15:10|15421.8|15420.3|15421.2|15419.7|15421.8|15420.3|15420.2|15418.7|61
1652958920000|2022-05-19 11:15:20|15421|15419.5|15421.2|15419.7|15421.2|15419.7|15420.2|15418.7|31
1652958930000|2022-05-19 11:15:30|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|21
1652958940000|2022-05-19 11:15:40|15421.2|15419.3|15421.2|15418.7|15421.2|15419.7|15420.2|15418.7|71
1652958950000|2022-05-19 11:15:50|15420.8|15419.3|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|59
1652958960000|2022-05-19 11:16:00|15419.2|15417.7|15421.2|15419.7|15421.2|15419.7|15419.2|15417.7|112
1652958970000|2022-05-19 11:16:10|||||||||372
1652958980000|2022-05-19 11:16:20|15422.2|15420.7|15425.2|15423.7|15425.2|15423.7|15422.2|15420.7|114
1652958990000|2022-05-19 11:16:30|15424.8|15423.3|15424.4|15422.9|15425.2|15423.3|15424.2|15422.7|13
1652959000000|2022-05-19 11:16:40|15425.2|15422.7|15425.2|15423.7|15426.6|15424.7|15425.2|15422.7|29
1652959010000|2022-05-19 11:16:50|15424.2|15422.7|15424.2|15422.7|15425.2|15423.7|15423.2|15421.3|169
1652959020000|2022-05-19 11:17:00|15423.2|15421.7|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|58
1652959030000|2022-05-19 11:17:10|15423.8|15421.3|15421.2|15419.7|15423.8|15421.7|15421.2|15419.7|70
1652959040000|2022-05-19 11:17:20||15418.7||15419.7||15419.7||15418.7|23
1652959050000|2022-05-19 11:17:30|15421.4|15419.9|15420.2|15418.7|15421.4|15419.9|15419.2|15417.7|267
1652959060000|2022-05-19 11:17:40|15421.2|15419.7|15420.2|15418.7|15421.2|15419.7|15419.2|15417.7|108
1652959070000|2022-05-19 11:17:50|||||||||21
1652959080000|2022-05-19 11:18:00|15421.2|15419.7|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|75
1652959090000|2022-05-19 11:18:10|15422|15420.5|15419.2|15417.7|15422|15420.5|15419.2|15417.7|44
1652959100000|2022-05-19 11:18:20|15420.2|15418.7|15422.2|15419.7|15422.2|15420.7|15420.2|15418.7|63
1652959110000|2022-05-19 11:18:30|15421.2|15418.7|15420.2|15418.7|15422.2|15420.1|15419.2|15417.7|202
1652959120000|2022-05-19 11:18:40|15419.2|15417.7|15417.2|15415.7|15419.2|15417.7|15416.2|15414.7|95
1652959130000|2022-05-19 11:18:50|15418.2|15416.7|15418.2|15416.7|15419.2|15417.7|15418.2|15416.7|51
1652959140000|2022-05-19 11:19:00|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.7|70
1652959150000|2022-05-19 11:19:10|15419.4|15417.9|15421.2|15419.7|15421.2|15419.7|15419.4|15417.7|63
1652959160000|2022-05-19 11:19:20|15421|15419.5|15421.2|15419.7|15422|15420.5|15420.2|15418.7|71
1652959170000|2022-05-19 11:19:30|15420.2|15418.7|15421.2|15418.7|15421.6|15419.7|15420.2|15418.7|56
1652959180000|2022-05-19 11:19:40|15420.2|15418.1|15419.2|15417.7|15420.6|15418.7|15419.2|15417.3|87
1652959190000|2022-05-19 11:19:50|15419.8|15417.3|15419.2|15417.7|15420.2|15418.7|15419.2|15417.3|209
1652959200000|2022-05-19 11:20:00|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|56
1652959210000|2022-05-19 11:20:10|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.3|156
1652959220000|2022-05-19 11:20:20|15418.2|15416.7|15416.2|15414.7|15418.2|15416.7|15416.2|15414.3|73
1652959230000|2022-05-19 11:20:30|15415.2|15413.7|15416.2|15413.7|15416.2|15414.7|15415.2|15413.7|52
1652959240000|2022-05-19 11:20:40|15415.2|15414.7|15417.2|15415.7|15417.2|15415.7|15415.2|15414.7|307
1652959250000|2022-05-19 11:20:50|15416.2|15414.7|15417.2|15414.7|15417.2|15415.7|15416.2|15414.3|305
1652959260000|2022-05-19 11:21:00|15416.2|15415.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|65
1652959270000|2022-05-19 11:21:10|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15416.8|15415.3|12
1652959280000|2022-05-19 11:21:20|15415.4|15413.9|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|130
1652959290000|2022-05-19 11:21:30|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15415.2|15413.7|293
1652959300000|2022-05-19 11:21:40|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|175
1652959310000|2022-05-19 11:21:50|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|56
1652959320000|2022-05-19 11:22:00|15417.2|15415.7|15418.2|15416.7|15418.2|15416.7|15417.2|15415.3|96
1652959330000|2022-05-19 11:22:10|15417.8|15416.3|15418.2|15416.7|15418.2|15416.7|15417.8|15416.3|70
1652959340000|2022-05-19 11:22:20|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|39
1652959350000|2022-05-19 11:22:30|15420.2|15418.7|15421.2|15419.7|15421.2|15419.7|15420.2|15418.7|121
1652959360000|2022-05-19 11:22:40|15420.2|15418.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|120
1652959370000|2022-05-19 11:22:50|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|68
1652959380000|2022-05-19 11:23:00|15418|15416.5|15418.2|15416.7|15419.2|15417.7|15417.2|15415.7|92
1652959390000|2022-05-19 11:23:10|15418.8|15416.3|15419.6|15417.1|15420.6|15418.7|15418.8|15416.3|82
1652959400000|2022-05-19 11:23:20|15419.2|15416.7|15418.2|15416.7|15419.2|15417.7|15418.2|15416.7|2
1652959410000|2022-05-19 11:23:30|15418.6|15416.1|15416.2|15414.7|15418.6|15416.7|15416.2|15413.7|100
1652959420000|2022-05-19 11:23:40|15416.6|15414.1|15416.2|15414.7|15417.2|15415.7|15416.2|15413.7|44
1652959430000|2022-05-19 11:23:50|15416|15414.5|15416.2|15414.7|15417.2|15415.7|15415.2|15413.7|253
1652959440000|2022-05-19 11:24:00|15417.2|15415.7|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|18
1652959450000|2022-05-19 11:24:10|15417.2|15415.7|15421.2|15418.7|15421.2|15419.7|15417.2|15415.3|54
1652959460000|2022-05-19 11:24:20|15420.2|15418.3|15421.2|15419.7|15421.2|15419.7|15420.2|15418.3|36
1652959470000|2022-05-19 11:24:30|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|10
1652959480000|2022-05-19 11:24:40|||||||||2
1652959490000|2022-05-19 11:24:50|15419.2|15417.7|15418.2|15416.7|15420.2|15418.7|15418.2|15416.7|53
1652959500000|2022-05-19 11:25:00|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|33
1652959510000|2022-05-19 11:25:10|15416.4|15414.9|15416.2|15414.7|15416.4|15414.9|15415.2|15413.7|107
1652959520000|2022-05-19 11:25:20|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|62
1652959530000|2022-05-19 11:25:30|15416.2|15414.7|15415.2|15413.7|15416.6|15414.7|15415.2|15413.7|25
1652959540000|2022-05-19 11:25:40|||||||||59
1652959550000|2022-05-19 11:25:50|15414.2|15412.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.3|47
1652959560000|2022-05-19 11:26:00|15415|15413.5|15414.2|15411.7|15415|15413.5|15413.2|15411.7|156
1652959570000|2022-05-19 11:26:10|15413.8|15412.3|15414.2|15411.7|15414.2|15412.7|15413.2|15411.7|21
1652959580000|2022-05-19 11:26:20|15413.6|15412.1|15413.2|15411.7|15413.6|15412.1|15413.2|15411.7|4
1652959590000|2022-05-19 11:26:30|||||||||11
1652959600000|2022-05-19 11:26:40|15412.4|15410.9|15412.2|15410.7|15412.4|15410.9|15412.2|15410.7|250
1652959610000|2022-05-19 11:26:50|||||||||28
1652959620000|2022-05-19 11:27:00|||||||||6
1652959630000|2022-05-19 11:27:10|15411.2|15409.7|15410.8|15409.3|15411.2|15409.7|15409.4|15407.9|264
1652959640000|2022-05-19 11:27:20|15410.4|15408.9|15410.8|15409.3|15410.8|15409.3|15409.4|15407.9|117
1652959650000|2022-05-19 11:27:30|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|7
1652959660000|2022-05-19 11:27:40|15408.6|15407.1|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|103
1652959670000|2022-05-19 11:27:50|15407.8|15406.3|15408.4|15406.9|15408.4|15406.9|15407.8|15406.3|35
1652959680000|2022-05-19 11:28:00|||||||||2
1652959690000|2022-05-19 11:28:10|15408.2|15406.7|15407.4|15405.9|15408.4|15406.9|15406.8|15405.3|192
1652959700000|2022-05-19 11:28:20|15407.8|15405.3|15407.8|15405.3|15407.8|15405.9|15406.8|15405.3|75
1652959710000|2022-05-19 11:28:30|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15405.4|15403.5|220
1652959720000|2022-05-19 11:28:40|15407.6|15406.1|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|202
1652959730000|2022-05-19 11:28:50|15409.2|15407.7|15410.8|15408.3|15410.8|15409.3|15408.4|15406.5|63
1652959740000|2022-05-19 11:29:00|15410.4|15407.9|15408.4|15406.9|15410.8|15408.3|15408|15405.9|83
1652959750000|2022-05-19 11:29:10|15409.2|15407.7|15410.8|15408.3|15410.8|15408.3|15409.2|15407.7|62
1652959760000|2022-05-19 11:29:20|15409.8|15407.9|15410.8|15408.3|15410.8|15408.7|15408.4|15406.5|59
1652959770000|2022-05-19 11:29:30|15410.4|15408.9|15411.4|15409.9|15411.8|15409.9|15410.4|15408.9|92
1652959780000|2022-05-19 11:29:40|15411.8|15410.3|15409.4|15407.9|15411.8|15410.3|15409.4|15407.9|23
1652959790000|2022-05-19 11:29:50|15408.4|15406.9|15410.8|15409.3|15410.8|15409.3|15408.4|15406.9|41
1652959800000|2022-05-19 11:30:00|15409.4|15407.9|15410.8|15409.3|15410.8|15409.3|15407.4|15405.9|27
1652959810000|2022-05-19 11:30:10|15411.2|15409.7|15414.8|15412.3|15414.8|15412.3|15411.2|15409.3|47
1652959820000|2022-05-19 11:30:20|15414.4|15413.3|15410.8|15408.3|15414.4|15413.3|15407.4|15404.9|459
1652959830000|2022-05-19 11:30:30|15411.8|15409.3|15409.4|15407.9|15414.8|15412.3|15409.4|15407.9|172
1652959840000|2022-05-19 11:30:40|15409.8|15407.3|15408.4|15406.9|15410.8|15409.3|15408.4|15405.9|279
1652959850000|2022-05-19 11:30:50|15409.4|15405.9|15409.4|15407.9|15410.8|15409.3|15409.4|15405.9|253
1652959860000|2022-05-19 11:31:00|15410.8|15409.3|15409.4|15407.9|15411.8|15410.3|15409.4|15407.9|64
1652959870000|2022-05-19 11:31:10|15410.8|15406.9|15409.4|15406.9|15410.8|15408.3|15409.4|15406.9|167
1652959880000|2022-05-19 11:31:20|15409|15407.5|15409.4|15407.9|15411.8|15409.3|15409|15407.5|75
1652959890000|2022-05-19 11:31:30|15409|15406.9|15406.4|15404.9|15409.4|15407.9|15405.4|15403.9|312
1652959900000|2022-05-19 11:31:40|15407|15405.5|15410.8|15409.3|15411.8|15410.3|15407|15405.5|105
1652959910000|2022-05-19 11:31:50|15411|15409.5|15415.8|15414.3|15420.2|15418.7|15411|15409.5|541
1652959920000|2022-05-19 11:32:00|15415.4|15413.9|15415.8|15414.3|15415.8|15414.3|15412.8|15411.3|147
1652959930000|2022-05-19 11:32:10|15415.4|15413.3|15414.8|15412.3|15415.8|15414.3|15412.8|15411.3|221
1652959940000|2022-05-19 11:32:20|15415.8|15413.3|15417.2|15415.7|15417.2|15415.7|15414.8|15413.3|162
1652959950000|2022-05-19 11:32:30|15417.4|15415.9|15417.2|15415.7|15417.4|15415.9|15414.2|15412.7|178
1652959960000|2022-05-19 11:32:40|15417.4|15415.9|15420.2|15417.7|15420.2|15418.7|15417.4|15415.9|86
1652959970000|2022-05-19 11:32:50|15419.6|15418.1|15421.2|15419.7|15421.2|15419.7|15418.2|15416.7|456
1652959980000|2022-05-19 11:33:00|15422.2|15420.7|15423.2|15421.7|15423.2|15421.7|15420.8|15418.3|202
1652959990000|2022-05-19 11:33:10|15422.2|15420.7|15422.2|15420.7|15423.2|15421.7|15422.2|15420.7|161
1652960000000|2022-05-19 11:33:20|15423.2|15419.7|15422.2|15420.7|15423.2|15421.1|15421.2|15419.7|81
1652960010000|2022-05-19 11:33:30|15423.2|15421.7|15425.2|15423.7|15425.2|15423.7|15422.2|15420.3|116
1652960020000|2022-05-19 11:33:40|15426|15424.5|15426.2|15424.7|15428.2|15425.7|15425.2|15423.7|169
1652960030000|2022-05-19 11:33:50|15426.4|15424.9|15425.2|15423.7|15429.2|15427.7|15425.2|15423.7|242
1652960040000|2022-05-19 11:34:00|15424.2|15422.7|15425.2|15423.7|15425.6|15423.7|15424.2|15421.7|269
1652960050000|2022-05-19 11:34:10|15426.2|15424.3|15424.2|15422.7|15426.2|15424.7|15424.2|15422.7|165
1652960060000|2022-05-19 11:34:20|15423.6|15421.7|15422.2|15420.7|15424.2|15422.7|15421.2|15419.7|186
1652960070000|2022-05-19 11:34:30|15422.8|15420.3|15423.2|15420.7|15423.2|15421.7|15422.2|15420.1|43
1652960080000|2022-05-19 11:34:40|15422.2|15420.9|15428.2|15426.7|15428.2|15426.7|15422.2|15420.7|255
1652960090000|2022-05-19 11:34:50|15428.4|15425.7|15432.2|15430.7|15433.2|15431.7|15428.2|15425.7|309
1652960100000|2022-05-19 11:35:00|15431.6|15429.7|15430.2|15428.7|15432.2|15430.5|15429.4|15427.9|234
1652960110000|2022-05-19 11:35:10|15430.8|15428.3|15425.2|15423.7|15432.2|15430.7|15425.2|15423.7|393
1652960120000|2022-05-19 11:35:20|15424.8|15423.3|15426.8|15425.3|15429.2|15427.7|15424.8|15423.3|227
1652960130000|2022-05-19 11:35:30|15428.2|15425.7|15430.2|15428.7|15430.2|15428.7|15427.2|15425.7|160
1652960140000|2022-05-19 11:35:40|15430|15428.5|15429.2|15427.7|15430|15428.5|15428.2|15426.3|113
1652960150000|2022-05-19 11:35:50|15430.2|15428.1|15429.2|15427.7|15430.2|15428.1|15429.2|15427.3|32
1652960160000|2022-05-19 11:36:00|15430.2|15428.7|15430.2|15428.7|15433.2|15430.7|15429.2|15428.3|221
1652960170000|2022-05-19 11:36:10|15429.2|15427.7|15429.6|15428.1|15430.2|15428.7|15429.2|15427.7|34
1652960180000|2022-05-19 11:36:20|15429.2|15427.7|15423|15421.5|15429.2|15427.7|15420.6|15418.7|430
1652960190000|2022-05-19 11:36:30|15422.2|15420.7|15425.2|15423.7|15425.2|15423.7|15422.2|15420.7|160
1652960200000|2022-05-19 11:36:40|15426.2|15424.7|15426.2|15424.7|15427.2|15425.7|15424.2|15422.3|106
1652960210000|2022-05-19 11:36:50|15425.6|15423.7|15423.2|15421.7|15425.6|15424.1|15423.2|15421.3|162
1652960220000|2022-05-19 11:37:00|15424.2|15420.7|15419.2|15417.7|15424.2|15420.7|15419.2|15417.7|152
1652960230000|2022-05-19 11:37:10|15420.6|15418.1|15420.2|15417.7|15422.2|15420.7|15419.8|15417.3|91
1652960240000|2022-05-19 11:37:20|15419.2|15417.3|15420.2|15418.7|15420.6|15418.7|15419.2|15417.3|48
1652960250000|2022-05-19 11:37:30|15419.6|15418.1|15419.2|15417.7|15420.2|15418.1|15419.2|15417.3|20
1652960260000|2022-05-19 11:37:40|15420.2|15418.7|15423.2|15421.7|15423.2|15421.7|15420.2|15418.7|52
1652960270000|2022-05-19 11:37:50|15425.2|15423.7|15423.2|15421.7|15425.2|15423.7|15422.2|15420.3|194
1652960280000|2022-05-19 11:38:00|15422.2|15420.7|15423.2|15421.7|15423.2|15421.7|15422.2|15419.7|94
1652960290000|2022-05-19 11:38:10|15424.2|15422.7|15423.2|15421.7|15424.2|15422.7|15422.2|15420.7|103
1652960300000|2022-05-19 11:38:20|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|15423.2|15421.7|72
1652960310000|2022-05-19 11:38:30|15425.2|15423.7|15426.2|15424.7|15426.2|15424.7|15424.2|15422.7|132
1652960320000|2022-05-19 11:38:40|15426.4|15424.9|15426.2|15424.7|15427.2|15425.7|15426.2|15423.7|45
1652960330000|2022-05-19 11:38:50|15426.8|15425.3|15427.2|15425.7|15429|15427.5|15426.8|15425.3|210
1652960340000|2022-05-19 11:39:00|15428.2|15426.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|94
1652960350000|2022-05-19 11:39:10|15428.2|15426.7|15427.2|15425.7|15429.2|15426.7|15427.2|15425.7|48
1652960360000|2022-05-19 11:39:20|15428.2|15424.7|15427.2|15425.7|15428.2|15425.7|15426.2|15424.7|43
1652960370000|2022-05-19 11:39:30|15426.2|15424.7|15426.2|15424.7|15427.6|15425.7|15426.2|15424.3|241
1652960380000|2022-05-19 11:39:40|15425.4|15423.9|15426.2|15424.7|15426.2|15424.7|15425.4|15423.7|17
1652960390000|2022-05-19 11:39:50|15425.8|15423.3|15427.2|15425.7|15427.2|15425.7|15424.2|15422.7|283
1652960400000|2022-05-19 11:40:00|15427.4|15425.9|15428.2|15426.7|15429.2|15427.1|15427.4|15425.7|49
1652960410000|2022-05-19 11:40:10|15429.2|15427.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|81
1652960420000|2022-05-19 11:40:20|15429.4|15427.9|15429.2|15426.7|15430.2|15428.7|15428.2|15426.7|48
1652960430000|2022-05-19 11:40:30|15428.2|15425.7|15425.2|15423.7|15428.2|15426.7|15425.2|15423.7|645
1652960440000|2022-05-19 11:40:40|15425.6|15424.1|15425.2|15423.7|15426.6|15424.7|15425.2|15423.7|165
1652960450000|2022-05-19 11:40:50|15426.2|15424.7|15426.2|15423.7|15427.2|15424.7|15426.2|15423.7|62
1652960460000|2022-05-19 11:41:00|15425.8|15424.3|15426.2|15424.7|15427.2|15424.7|15425.8|15424.1|106
1652960470000|2022-05-19 11:41:10|15426.8|15424.3|15426.2|15424.7|15427.2|15425.7|15426.2|15424.3|15
1652960480000|2022-05-19 11:41:20|15427.2|15425.1|15426.2|15424.7|15427.2|15425.7|15426.2|15424.3|21
1652960490000|2022-05-19 11:41:30|15427.2|15423.7|15426.2|15424.7|15427.2|15424.7|15425.2|15423.7|91
1652960500000|2022-05-19 11:41:40|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.3|370
1652960510000|2022-05-19 11:41:50|15424.2|15422.7|15425.2|15423.7|15425.6|15423.7|15424.2|15422.3|134
1652960520000|2022-05-19 11:42:00|||||||||41
1652960530000|2022-05-19 11:42:10|15424.2|15422.7|15423.2|15421.7|15424.2|15422.7|15422.2|15420.7|212
1652960540000|2022-05-19 11:42:20|15424.2|15422.7|15423.2|15421.7|15425.2|15423.7|15423.2|15421.7|90
1652960550000|2022-05-19 11:42:30|15422.6|15421.1|15422.2|15420.7|15423.2|15421.7|15421.2|15419.3|65
1652960560000|2022-05-19 11:42:40|15423.2|15421.7|15424.2|15421.7|15424.6|15422.7|15423.2|15421.1|80
1652960570000|2022-05-19 11:42:50|15423.6|15422.1|15423.2|15421.7|15424.2|15422.7|15423.2|15421.3|93
1652960580000|2022-05-19 11:43:00|15424.2|15422.7|15422.2|15419.7|15424.6|15422.7|15421.2|15419.7|257
1652960590000|2022-05-19 11:43:10|15422.6|15420.7|15422.2|15420.7|15422.6|15420.7|15421.2|15419.3|13
1652960600000|2022-05-19 11:43:20|15423.2|15421.7|15423.2|15420.7|15424.6|15422.7|15423.2|15420.7|32
1652960610000|2022-05-19 11:43:30|15422.2|15419.7|15420.2|15418.7|15422.2|15419.7|15420.2|15417.7|82
1652960620000|2022-05-19 11:43:40|15419.2|15417.7|15419.2|15417.7|15419.2|15418.7|15418.2|15416.3|80
1652960630000|2022-05-19 11:43:50|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|58
1652960640000|2022-05-19 11:44:00|15418.8|15416.3|15419.2|15417.7|15419.2|15417.7|15418.2|15415.7|34
1652960650000|2022-05-19 11:44:10|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15417.7|53
1652960660000|2022-05-19 11:44:20|15420|15418.5|15418.2|15416.7|15420|15418.5|15418.2|15416.3|16
1652960670000|2022-05-19 11:44:30|15417.2|15415.7|15417.2|15415.7|15418.2|15415.7|15417.2|15415.7|28
1652960680000|2022-05-19 11:44:40|15417.8|15415.3|15416.2|15414.7|15418.6|15416.7|15416.2|15414.7|55
1652960690000|2022-05-19 11:44:50|15417.2|15415.7|15418.2|15416.7|15418.2|15416.7|15416.2|15414.7|46
1652960700000|2022-05-19 11:45:00|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.3|47
1652960710000|2022-05-19 11:45:10|15420.2|15418.7|15418.2|15416.7|15420.2|15418.7|15416.4|15414.9|194
1652960720000|2022-05-19 11:45:20|15417.2|15415.7|15415.2|15413.7|15417.2|15415.7|15415.2|15413.7|136
1652960730000|2022-05-19 11:45:30|15416.2|15414.7|15416.2|15414.7|15416.6|15414.7|15415.2|15413.7|69
1652960740000|2022-05-19 11:45:40|15415.4|15413.9|15412.8|15411.3|15415.4|15413.9|15412.2|15410.7|159
1652960750000|2022-05-19 11:45:50|15413.2|15411.7|15410.8|15409.3|15413.6|15411.7|15410.8|15409.3|185
1652960760000|2022-05-19 11:46:00|15411.8|15410.3|15412.8|15411.3|15412.8|15411.3|15409.4|15407.5|243
1652960770000|2022-05-19 11:46:10|15413.8|15410.3|15410.8|15409.3|15413.8|15411.3|15410.8|15408.9|226
1652960780000|2022-05-19 11:46:20|15410.4|15408.9|15409.4|15407.9|15410.8|15409.3|15408.4|15406.9|133
1652960790000|2022-05-19 11:46:30|15410.8|15409.3|15411.8|15410.3|15411.8|15410.3|15410.4|15408.9|34
1652960800000|2022-05-19 11:46:40|15410.8|15409.3|15409.4|15407.9|15410.8|15409.3|15409.4|15407.9|136
1652960810000|2022-05-19 11:46:50|15410.8|15409.3|15409.4|15407.9|15410.8|15409.3|15409.4|15407.9|85
1652960820000|2022-05-19 11:47:00|15408.6|15407.1|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|70
1652960830000|2022-05-19 11:47:10|15409|15406.5|15410.8|15409.3|15410.8|15409.3|15407.4|15405.9|99
1652960840000|2022-05-19 11:47:20|15409.8|15408.3|15410.8|15409.3|15410.8|15409.3|15409.4|15407.5|188
1652960850000|2022-05-19 11:47:30|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|374
1652960860000|2022-05-19 11:47:40|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15411.8|15410.3|458
1652960870000|2022-05-19 11:47:50|15411.8|15410.3|15414.8|15413.3|15414.8|15413.3|15411.8|15410.3|205
1652960880000|2022-05-19 11:48:00|15413.8|15412.3|15411.8|15410.3|15415.2|15413.3|15411.8|15410.3|65
1652960890000|2022-05-19 11:48:10|15411.4|15409.9|15411.4|15408.9|15411.4|15409.9|15411.4|15408.9|16
1652960900000|2022-05-19 11:48:20|15411|15409.5|15411.4|15409.9|15412.2|15410.7|15411|15408.9|153
1652960910000|2022-05-19 11:48:30|15411.8|15410.3|15414.8|15412.3|15414.8|15413.3|15411.8|15410.3|112
1652960920000|2022-05-19 11:48:40|15414.2|15412.7|15414.8|15413.3|15414.8|15413.3|15413.8|15411.9|10
1652960930000|2022-05-19 11:48:50|15413.8|15412.3|15413.8|15412.3|15414.8|15412.7|15413.8|15411.9|28
1652960940000|2022-05-19 11:49:00|15413.2|15411.3|15413.8|15412.3|15413.8|15412.3|15412.8|15411.3|82
1652960950000|2022-05-19 11:49:10|15414.8|15413.3|15416.8|15415.3|15416.8|15415.3|15414|15412.5|79
1652960960000|2022-05-19 11:49:20|15417.8|15416.3|15420.2|15418.7|15420.2|15418.7|15417.8|15416.3|132
1652960970000|2022-05-19 11:49:30|||||||||12
1652960980000|2022-05-19 11:49:40|15419.2|15417.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|99
1652960990000|2022-05-19 11:49:50|15417.8|15416.3|15417.8|15416.3|15417.8|15416.3|15416.8|15415.3|106
1652961000000|2022-05-19 11:50:00|15416.8|15415.3|15417.8|15416.3|15417.8|15416.3|15416.8|15415.3|29
1652961010000|2022-05-19 11:50:10|15418.8|15415.3|15419.2|15417.7|15419.2|15417.7|15418.8|15415.3|22
1652961020000|2022-05-19 11:50:20|15420.2|15418.7|15418.8|15416.3|15420.2|15418.7|15417.8|15416.3|102
1652961030000|2022-05-19 11:50:30|15418.2|15416.7|15416.8|15415.3|15420.2|15418.7|15416.8|15415.3|116
1652961040000|2022-05-19 11:50:40|15416.2|15413.7|15416.8|15415.3|15417.8|15416.3|15415.2|15413.3|52
1652961050000|2022-05-19 11:50:50|15417.4|15414.9|15414.8|15412.3|15417.8|15416.3|15413.8|15412.3|103
1652961060000|2022-05-19 11:51:00|15414.2|15412.7|15414.8|15413.3|15414.8|15413.3|15413.4|15411.9|63
1652961070000|2022-05-19 11:51:10|15415.8|15414.3|15415.8|15414.3|15416.8|15414.3|15414.8|15414.3|70
1652961080000|2022-05-19 11:51:20|15416.8|15413.3|15416.8|15415.3|15416.8|15415.3|15416.8|15413.3|33
1652961090000|2022-05-19 11:51:30|15416.6|15415.1|15418.8|15417.3|15419.6|15417.7|15416.4|15414.3|62
1652961100000|2022-05-19 11:51:40|15419.2|15417.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.3|34
1652961110000|2022-05-19 11:51:50|15420.2|15418.1|15421.2|15419.7|15422.2|15420.7|15419.2|15417.3|70
1652961120000|2022-05-19 11:52:00|15420.6|15419.1|15420.2|15417.7|15422.2|15419.7|15420.2|15417.7|31
1652961130000|2022-05-19 11:52:10|15419.2|15417.9|15417.8|15416.3|15419.4|15417.9|15417.8|15416.3|43
1652961140000|2022-05-19 11:52:20|15418.8|15416.7|15417.8|15416.3|15418.8|15416.7|15417.8|15416.3|12
1652961150000|2022-05-19 11:52:30|15416.8|15415.3|15415.8|15414.3|15416.8|15415.3|15415.8|15414.3|14
1652961160000|2022-05-19 11:52:40|15414.8|15413.3|15413.4|15411.9|15415.8|15413.7|15413.4|15411.9|105
1652961170000|2022-05-19 11:52:50|15414.4|15412.9|15414.4|15412.9|15414.4|15412.9|15414.4|15412.9|4
1652961180000|2022-05-19 11:53:00|15414.2|15412.7|15412.4|15410.9|15414.4|15412.7|15412.4|15410.9|21
1652961190000|2022-05-19 11:53:10|15413.4|15411.9|15413.4|15411.9|15414.4|15412.9|15413.4|15411.9|19
1652961200000|2022-05-19 11:53:20|15414|15411.5|15415.8|15413.3|15415.8|15414.3|15414|15411.5|20
1652961210000|2022-05-19 11:53:30|15414.8|15412.9|15417.8|15415.3|15418.2|15415.7|15414.8|15412.9|36
1652961220000|2022-05-19 11:53:40|15417.2|15415.7|15417.8|15415.3|15417.8|15415.7|15415.8|15414.3|88
1652961230000|2022-05-19 11:53:50|15417.2|15415.7|15417.8|15415.3|15418.6|15417.1|15416.8|15414.9|22
1652961240000|2022-05-19 11:54:00|15416.8|15415.7|15417.8|15416.3|15417.8|15416.3|15416.8|15415.3|22
1652961250000|2022-05-19 11:54:10|15416.8|15415.3|15416.8|15415.3|15417.8|15415.3|15416.8|15415.3|32
1652961260000|2022-05-19 11:54:20|15417.8|15416.3|15417.8|15415.3|15417.8|15416.3|15417.8|15415.3|12
1652961270000|2022-05-19 11:54:30|15417.4|15415.9|15419.2|15417.7|15419.2|15417.7|15417.4|15415.3|22
1652961280000|2022-05-19 11:54:40|15418.8|15417.3|15417.8|15416.3|15419.2|15417.7|15417.8|15416.3|24
1652961290000|2022-05-19 11:54:50|15416.8|15415.3|15416.8|15415.3|15416.8|15415.3|15416.8|15415.3|9
1652961300000|2022-05-19 11:55:00|15415.8|15414.3|15414.4|15412.9|15415.8|15414.3|15412.4|15410.9|288
1652961310000|2022-05-19 11:55:10|15413.4|15411.9|15414.4|15412.9|15415.4|15413.3|15413.4|15411.9|29
1652961320000|2022-05-19 11:55:20|15415.4|15413.3|15414.4|15412.9|15415.4|15413.9|15414.4|15412.9|6
1652961330000|2022-05-19 11:55:30|15415.4|15413.9|15416.4|15414.9|15416.4|15414.9|15415.4|15413.9|48
1652961340000|2022-05-19 11:55:40|15417.4|15415.9|15417.4|15415.9|15417.4|15415.9|15416.4|15414.9|137
1652961350000|2022-05-19 11:55:50|15416.4|15414.9|15416.4|15414.9|15416.4|15414.9|15416|15413.9|36
1652961360000|2022-05-19 11:56:00|15415.4|15413.9|15416.4|15414.9|15417.4|15414.9|15415.4|15413.9|79
1652961370000|2022-05-19 11:56:10|15416.6|15415.1|15416.4|15414.9|15417.4|15415.1|15415.4|15413.9|175
1652961380000|2022-05-19 11:56:20|15415.4|15413.9|15414.4|15412.9|15415.8|15413.9|15414.4|15412.9|188
1652961390000|2022-05-19 11:56:30|15413.4|15411.9|15414.4|15412.9|15414.4|15412.9|15413.4|15411.9|17
1652961400000|2022-05-19 11:56:40|15415.2|15413.7|15414.4|15412.9|15415.4|15413.9|15413.4|15411.9|229
1652961410000|2022-05-19 11:56:50|15415.4|15413.9|15415.4|15413.9|15415.8|15413.9|15415|15412.9|22
1652961420000|2022-05-19 11:57:00|15414.4|15412.9|15414.4|15412.9|15415.9|15413.9|15414.4|15412.9|38
1652961430000|2022-05-19 11:57:10|15415|15412.5|15415.8|15413.3|15415.8|15413.9|15413.4|15411.9|184
1652961440000|2022-05-19 11:57:20|15415.4|15412.9|15416.4|15414.9|15417.4|15415.9|15414.4|15412.5|173
1652961450000|2022-05-19 11:57:30|15415.4|15413.9|15415.4|15412.9|15415.4|15413.9|15414|15412.5|56
1652961460000|2022-05-19 11:57:40|15414.4|15413.9|15414.4|15411.9|15414.4|15413.9|15413.4|15411.9|69
1652961470000|2022-05-19 11:57:50|15413.8|15412.3|15414.2|15412.7|15415.2|15412.7|15413.4|15411.9|6
1652961480000|2022-05-19 11:58:00|15413.2|15411.7|15414.2|15412.7|15414.2|15412.7|15413.2|15411.7|112
1652961490000|2022-05-19 11:58:10|15413.2|15411.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.3|9
1652961500000|2022-05-19 11:58:20|15414|15412.5|15412.2|15410.7|15414.2|15412.7|15412.2|15410.7|40
1652961510000|2022-05-19 11:58:30|15413.2|15411.7|15413.2|15411.7|15414.2|15412.5|15412.2|15410.7|37
1652961520000|2022-05-19 11:58:40|15414.2|15412.1|15414.2|15412.7|15415.2|15413.7|15413.2|15411.7|212
1652961530000|2022-05-19 11:58:50|15415.2|15413.7|15416.2|15413.7|15416.2|15414.7|15415.2|15413.7|83
1652961540000|2022-05-19 11:59:00|15415.6|15414.1|15414.6|15413.1|15416.2|15414.1|15414.2|15412.7|14
1652961550000|2022-05-19 11:59:10|15414.2|15412.7|15415.8|15414.3|15416.6|15414.7|15414.2|15412.3|21
1652961560000|2022-05-19 11:59:20|15416.2|15414.7|15416.2|15414.7|15417.6|15415.1|15416.2|15414.7|439
1652961570000|2022-05-19 11:59:30|15415.4|15413.9|15415.2|15413.7|15415.4|15413.9|15415.2|15413.7|90
1652961580000|2022-05-19 11:59:40|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15414.2|15412.7|65
1652961590000|2022-05-19 11:59:50|15416.2||15416.2||15416.2||15416.2||3
1652961600000|2022-05-19 12:00:00|15415.2|15414.5|15416.2|15414.7|15417.2|15415.7|15415.2|15413.7|101
1652961610000|2022-05-19 12:00:10|15415.2|15413.7|15412.2|15410.7|15415.2|15413.7|15412.2|15410.7|44
1652961620000|2022-05-19 12:00:20|15412.6|15411.1|15413.2|15411.7|15413.2|15411.7|15412.2|15410.7|29
1652961630000|2022-05-19 12:00:30|15413.6|15410.7|15413.2|15411.7|15413.6|15411.7|15412.2|15410.3|68
1652961640000|2022-05-19 12:00:40|15412.2|15410.7|15412.2|15410.7|15413.6|15411.7|15412.2|15410.3|8
1652961650000|2022-05-19 12:00:50|15412.4|15410.9|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|96
1652961660000|2022-05-19 12:01:00|15413.2|15411.3|15413.2|15410.7|15414.2|15411.7|15412.2|15410.7|143
1652961670000|2022-05-19 12:01:10|15412.8|15411.3|15414.8|15413.3|15415.2|15413.7|15412.8|15411.3|38
1652961680000|2022-05-19 12:01:20|15415.2|15413.7|15418.2|15416.7|15418.2|15416.7|15415.2|15413.7|406
1652961690000|2022-05-19 12:01:30|15417.2|15415.7|15419.2|15417.7|15419.2|15417.7|15417.2|15415.7|82
1652961700000|2022-05-19 12:01:40|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|11
1652961710000|2022-05-19 12:01:50|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|202
1652961720000|2022-05-19 12:02:00|15414.2|15412.7|15415.2|15413.7|15416.2|15414.1|15414.2|15412.7|85
1652961730000|2022-05-19 12:02:10|15414.2|15412.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.3|58
1652961740000|2022-05-19 12:02:20|15414.4|15412.9|15415.2|15413.7|15415.2|15413.7|15414.4|15412.9|134
1652961750000|2022-05-19 12:02:30|15415.4|15413.9|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|29
1652961760000|2022-05-19 12:02:40|15414.2|15412.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|97
1652961770000|2022-05-19 12:02:50|15416.6|15414.1|15417.8|15415.3|15418.2|15416.1|15415.8|15413.7|57
1652961780000|2022-05-19 12:03:00|15418.2|15415.7|15419.2|15416.7|15419.2|15417.7|15417.2|15415.7|158
1652961790000|2022-05-19 12:03:10|15419.6|15417.1|15417.2|15415.7|15419.6|15417.1|15417.2|15415.7|55
1652961800000|2022-05-19 12:03:20|15417|15414.7|15414.2|15412.7|15417|15415.7|15414.2|15412.7|168
1652961810000|2022-05-19 12:03:30|15414.8|15412.3|15415.2|15413.7|15416.2|15414.3|15414.8|15412.3|24
1652961820000|2022-05-19 12:03:40|15416.2|15414.1|15416.2|15413.7|15416.2|15414.7|15415.2|15413.3|2
1652961830000|2022-05-19 12:03:50|15415.8|15414.7|15416.2|15414.7|15416.2|15414.7|15415.8|15413.7|6
1652961840000|2022-05-19 12:04:00|15416.8|15414.3|15416.2|15414.7|15417.6|15415.7|15416.2|15414.3|29
1652961850000|2022-05-19 12:04:10|||||||||16
1652961860000|2022-05-19 12:04:20|15415.2|15413.7|15416.2|15414.7|15417.2|15414.7|15415.2|15413.7|63
1652961870000|2022-05-19 12:04:30|15415.6|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|42
1652961880000|2022-05-19 12:04:40|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|10
1652961890000|2022-05-19 12:04:50|15417.2|15415.7|15419.2|15416.7|15419.2|15417.1|15417.2|15415.7|43
1652961900000|2022-05-19 12:05:00|15418.8|15417.3|15418.2|15416.7|15419.6|15417.7|15417.2|15415.7|238
1652961910000|2022-05-19 12:05:10|15417.2|15415.7|15418.2|15415.7|15418.6|15416.7|15417.2|15415.3|51
1652961920000|2022-05-19 12:05:20|15417.2|15416.7|15418.2|15416.7|15418.6|15416.7|15417.2|15415.7|55
1652961930000|2022-05-19 12:05:30|||||||||43
1652961940000|2022-05-19 12:05:40|15419.6|15417.1|15420.2|15418.7|15420.2|15418.7|15419.6|15417.1|125
1652961950000|2022-05-19 12:05:50|15419.2|15417.7|15421.2|15419.7|15421.2|15419.7|15419.2|15417.7|23
1652961960000|2022-05-19 12:06:00|15420.2|15418.7|15419|15417.5|15422.2|15420.7|15419|15417.5|432
1652961970000|2022-05-19 12:06:10|15418.2|15416.7|15420.2|15418.7|15420.6|15418.7|15418.2|15416.7|33
1652961980000|2022-05-19 12:06:20|15419.2|15417.7|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|261
1652961990000|2022-05-19 12:06:30|15421.2|15419.7|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|94
1652962000000|2022-05-19 12:06:40|15421.2|15419.7|15421.2|15419.7|15422.2|15420.7|15421.2|15419.7|66
1652962010000|2022-05-19 12:06:50|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|86
1652962020000|2022-05-19 12:07:00|15422.6|15421.1|15423.2|15421.7|15423.2|15421.7|15422.2|15420.7|171
1652962030000|2022-05-19 12:07:10|||||||||23
1652962040000|2022-05-19 12:07:20|15422.2|15420.7|15422.2|15420.7|15423.2|15421.7|15421.2|15419.7|101
1652962050000|2022-05-19 12:07:30|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|53
1652962060000|2022-05-19 12:07:40|15423.6|15421.1|15422.2|15420.7|15423.6|15421.1|15421.2|15419.7|126
1652962070000|2022-05-19 12:07:50|15423.2|15421.7|15424.2|15422.7|15424.6|15422.7|15423.2|15421.7|170
1652962080000|2022-05-19 12:08:00|15423.2|15421.7|15423.2|15421.7|15424.2|15422.7|15423.2|15421.3|47
1652962090000|2022-05-19 12:08:10|15424.2|15422.1|15421.2|15419.7|15424.2|15422.7|15421.2|15419.3|174
1652962100000|2022-05-19 12:08:20|15422.2|15420.7|15420.2|15418.7|15422.2|15420.7|15420.2|15418.7|42
1652962110000|2022-05-19 12:08:30|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15418.7|115
1652962120000|2022-05-19 12:08:40|15422.2|15420.7|15421.2|15419.7|15422.2|15420.7|15421.2|15419.7|12
1652962130000|2022-05-19 12:08:50|15422.2|15420.7|15421.2|15419.7|15422.6|15420.7|15421.2|15419.3|4
1652962140000|2022-05-19 12:09:00|15422.2|15420.7|15421.2|15419.7|15422.2|15420.7|15420.8|15419.3|89
1652962150000|2022-05-19 12:09:10|15420.2|15418.7|15418.2|15416.7|15420.8|15419.1|15418.2|15416.7|101
1652962160000|2022-05-19 12:09:20|15419.2|15415.7|15417.2|15415.7|15419.2|15416.7|15417.2|15415.3|20
1652962170000|2022-05-19 12:09:30|15416.2|15414.7|15413.2|15411.7|15416.2|15414.7|15413.2|15411.7|45
1652962180000|2022-05-19 12:09:40|15414.2|15412.1|15412.2|15410.7|15414.6|15412.7|15412.2|15410.7|84
1652962190000|2022-05-19 12:09:50|15413.2|15411.7|15413.2|15410.7|15413.2|15411.7|15412.2|15410.7|109
1652962200000|2022-05-19 12:10:00|15412.2|15411.7|15413.2|15411.7|15413.2|15411.7|15412.2|15410.7|70
1652962210000|2022-05-19 12:10:10|15412.8|15410.7|15413.2|15411.7|15413.6|15411.7|15412.2|15410.7|56
1652962220000|2022-05-19 12:10:20|15413.4|15411.9|15415.2|15413.7|15416.6|15414.7|15413.4|15411.9|84
1652962230000|2022-05-19 12:10:30|15415.6|15413.1|15415.2|15413.7|15415.6|15413.7|15414.8|15412.7|22
1652962240000|2022-05-19 12:10:40|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|25
1652962250000|2022-05-19 12:10:50|15415.6|15412.7|15414.2|15412.7|15415.6|15413.7|15414.2|15412.3|7
1652962260000|2022-05-19 12:11:00|15415.2|15413.7|15416.2|15413.7|15417.2|15415.7|15414.2|15412.7|83
1652962270000|2022-05-19 12:11:10|15415.6|15414.1|15413.2|15411.7|15416.2|15414.7|15413.2|15411.7|113
1652962280000|2022-05-19 12:11:20|15414.2|15412.7|15412.2|15410.7|15414.6|15412.7|15411.2|15409.7|210
1652962290000|2022-05-19 12:11:30|15413.2|15411.7|15413.2|15411.7|15414.2|15412.1|15413.2|15411.7|33
1652962300000|2022-05-19 12:11:40|15414.2|15412.7|15416.2|15413.7|15416.2|15413.7|15413.2|15411.7|81
1652962310000|2022-05-19 12:11:50|15415.8|15414.3|15416.2|15414.7|15416.6|15414.7|15415.2|15413.7|42
1652962320000|2022-05-19 12:12:00|15415.2|15413.7|15417.2|15415.7|15417.2|15415.7|15415.2|15413.7|185
1652962330000|2022-05-19 12:12:10|15416.2|15414.7|15415.2|15413.7|15417.6|15415.7|15415.2|15413.7|95
1652962340000|2022-05-19 12:12:20|15416.2|15414.3|15415.2|15413.7|15417.2|15415.7|15415.2|15413.7|177
1652962350000|2022-05-19 12:12:30|15416.2|15414.7|15417.2|15415.7|15418.2|15416.7|15416.2|15414.7|120
1652962360000|2022-05-19 12:12:40|15418.2|15415.3|15417.2|15414.7|15418.2|15416.1|15416.8|15414.3|9
1652962370000|2022-05-19 12:12:50|15416.6|15415.1|15416.2|15414.7|15417.2|15415.1|15415.2|15413.7|77
1652962380000|2022-05-19 12:13:00|15416.6|15414.1|15416.2|15414.7|15416.6|15414.7|15415.2|15413.7|358
1652962390000|2022-05-19 12:13:10|15416|15414.5|15416.2|15414.7|15416.6|15414.7|15415.2|15413.7|93
1652962400000|2022-05-19 12:13:20|15417|15415.5|15416.2|15414.7|15417|15415.5|15416.2|15414.7|31
1652962410000|2022-05-19 12:13:30|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|9
1652962420000|2022-05-19 12:13:40|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|61
1652962430000|2022-05-19 12:13:50|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|76
1652962440000|2022-05-19 12:14:00|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|144
1652962450000|2022-05-19 12:14:10|15414.2|15412.7|15412.2|15410.7|15414.2|15412.7|15412.2|15410.7|51
1652962460000|2022-05-19 12:14:20|15413.2|15411.7|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|29
1652962470000|2022-05-19 12:14:30|15413.2|15411.7|15412.2|15410.7|15413.2|15411.7|15412.2|15409.7|43
1652962480000|2022-05-19 12:14:40|15411.2|15409.7|15412.2|15410.7|15412.2|15410.7|15409.7|15408.2|320
1652962490000|2022-05-19 12:14:50|||||||||66
1652962500000|2022-05-19 12:15:00|15412.6|15411.1|15415.2|15413.7|15415.2|15413.7|15412.2|15410.7|88
1652962510000|2022-05-19 12:15:10|15416.2|15414.7|15419.2|15417.7|15419.2|15417.7|15416.2|15414.3|42
1652962520000|2022-05-19 12:15:20|15418.6|15417.1|15419.2|15417.7|15419.2|15417.7|15417.8|15415.3|32
1652962530000|2022-05-19 12:15:30|15420.2|15418.7|15423.2|15421.7|15423.2|15421.7|15419.2|15417.7|312
1652962540000|2022-05-19 12:15:40|15424.2|15422.7|15426.2|15424.7|15427.6|15425.7|15424.2|15422.7|355
1652962550000|2022-05-19 12:15:50|15427.2|15425.3|15426.2|15424.7|15427.6|15425.7|15425.2|15423.7|148
1652962560000|2022-05-19 12:16:00|15425.2|15423.7|15426.6|15425.1|15427.2|15425.1|15425.2|15423.7|161
1652962570000|2022-05-19 12:16:10|15427.2|15424.7|15426.8|15424.3|15427.6|15425.7|15426.2|15424.3|79
1652962580000|2022-05-19 12:16:20|15427.2|15424.7|15426.2|15424.7|15428.2|15426.7|15426.2|15424.7|157
1652962590000|2022-05-19 12:16:30|15427.2|15424.3|15427.2|15425.7|15427.6|15425.7|15426.2|15424.3|124
1652962600000|2022-05-19 12:16:40|15428.2|15426.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|108
1652962610000|2022-05-19 12:16:50|15427|15425.5|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|168
1652962620000|2022-05-19 12:17:00|15428.2|15426.7|15426.2|15424.7|15428.2|15426.7|15426.2|15424.7|239
1652962630000|2022-05-19 12:17:10|15425.2|15423.7|15425.2|15423.7|15426.6|15424.7|15425.2|15423.7|112
1652962640000|2022-05-19 12:17:20|15426.2|15424.3|15425.2|15423.7|15426.6|15424.7|15425.2|15423.3|18
1652962650000|2022-05-19 12:17:30|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|47
1652962660000|2022-05-19 12:17:40|15427.6|15425.1|15426.2|15424.7|15427.6|15425.1|15425.2|15423.3|100
1652962670000|2022-05-19 12:17:50|||||||||8
1652962680000|2022-05-19 12:18:00|15427.6|15426.1|15426.2|15424.7|15427.6|15426.1|15426.2|15424.3|140
1652962690000|2022-05-19 12:18:10|15427.6|15426.1|15428.6|15427.1|15430|15428.1|15427.6|15426.1|222
1652962700000|2022-05-19 12:18:20|15429.6|15427.5|15427.6|15426.1|15429.6|15427.5|15427.6|15426.1|176
1652962710000|2022-05-19 12:18:30|15428.6|15426.7|15430.6|15428.1|15430.6|15428.1|15428.2|15426.7|194
1652962720000|2022-05-19 12:18:40|15430|15428.5|15431.6|15430.1|15432|15430.1|15429.6|15428.1|150
1652962730000|2022-05-19 12:18:50|15432.6|15431.1|15432.6|15431.1|15432.6|15431.1|15432.2|15430.1|24
1652962740000|2022-05-19 12:19:00|15431.6|15430.1|15432.6|15431.1|15432.6|15431.1|15431.6|15430.1|136
1652962750000|2022-05-19 12:19:10|15432.2|15429.7|15431.6|15430.1|15432.6|15430.5|15430.6|15429.1|47
1652962760000|2022-05-19 12:19:20|||||||||19
1652962790000|2022-05-19 12:19:50|15432.6|15431.1|15432.6|15431.1|15434|15432.1|15432.6|15431.1|398
1652962800000|2022-05-19 12:20:00|15431.6|15430.1|15429.6|15428.1|15431.6|15430.1|15429.6|15428.1|124
1652962810000|2022-05-19 12:20:10|15428.6|15427.1|15427.2|15425.7|15428.6|15427.1|15426.2|15424.7|134
1652962820000|2022-05-19 12:20:20|15427.6|15426.1|15428.6|15427.1|15428.6|15427.1|15427.6|15426.1|22
1652962830000|2022-05-19 12:20:30|15429.2|15427.7|15432|15429.5|15432|15430.1|15428.6|15427.1|115
1652962840000|2022-05-19 12:20:40|15431.6|15429.1|15432.6|15431.1|15432.6|15431.1|15430.6|15429.1|9
1652962850000|2022-05-19 12:20:50|15433.6|15432.1|15432.6|15431.1|15433.6|15432.1|15432.6|15431.1|37
1652962860000|2022-05-19 12:21:00|15433.6|15432.1|15433.6|15432.1|15433.6|15432.1|15432.6|15430.7|92
1652962870000|2022-05-19 12:21:10|15434|15431.1|15432.6|15431.1|15434|15432.1|15431.6|15430.1|127
1652962880000|2022-05-19 12:21:20|15433.6|15432.1|15433.6|15432.1|15433.6|15432.1|15433.6|15432.1|4
1652962890000|2022-05-19 12:21:30|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|161
1652962900000|2022-05-19 12:21:40|15433.6|15432.1|15432.6|15431.1|15433.6|15432.1|15432.6|15431.1|51
1652962910000|2022-05-19 12:21:50|15432.4|15430.9|15430.6|15429.1|15432.4|15430.9|15430.6|15429.1|73
1652962920000|2022-05-19 12:22:00|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|139
1652962930000|2022-05-19 12:22:10|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|70
1652962940000|2022-05-19 12:22:20|15429.6|15428.1|15429.6|15427.1|15430.6|15428.5|15429.6|15427.1|48
1652962950000|2022-05-19 12:22:30|15429.2|15427.7|15429.6|15428.1|15431|15429.1|15428.6|15427.1|21
1652962960000|2022-05-19 12:22:40|15430.6|15429.1|15431.6|15430.1|15431.6|15430.1|15430.6|15428.1|78
1652962970000|2022-05-19 12:22:50|15430.8|15429.3|15430.6|15428.1|15430.8|15429.3|15429.6|15428.1|24
1652962980000|2022-05-19 12:23:00|15429.6|15429.1|15430.6|15429.1|15430.6|15429.1|15429.6|15428.1|92
1652962990000|2022-05-19 12:23:10|15431.6|15430.1|15434.6|15433.1|15434.6|15433.1|15431.6|15429.7|284
1652963000000|2022-05-19 12:23:20|15435.6|15434.1|15434.6|15433.1|15435.6|15434.1|15434.6|15432.1|50
1652963010000|2022-05-19 12:23:30|15434.4|15432.9|15433.6|15432.1|15434.4|15432.9|15433.6|15432.1|66
1652963020000|2022-05-19 12:23:40|15432.6|15431.1|15435.6|15434.1|15436|15434.1|15432.6|15431.1|220
1652963030000|2022-05-19 12:23:50|15435.2|15433.1|15435.6|15434.1|15436|15434.3|15435.2|15433.1|174
1652963040000|2022-05-19 12:24:00|15434.6|15433.1|15435.6|15434.1|15435.6|15434.1|15434.6|15432.7|180
1652963050000|2022-05-19 12:24:10|15438|15436.5|15436.6|15435.1|15438|15436.5|15435.6|15434.1|439
1652963060000|2022-05-19 12:24:20|15437.6|15436.1|15437|15435.5|15438|15436.5|15436.6|15435.1|124
1652963070000|2022-05-19 12:24:30|15436.6|15435.1|15437|15435.5|15438.4|15435.9|15436.6|15435.1|261
1652963080000|2022-05-19 12:24:40|15437.4|15435.9|15438|15436.5|15439|15437.5|15437|15435.5|118
1652963090000|2022-05-19 12:24:50|15437|15435.5|15437|15435.5|15437|15435.5|15435.6|15433.7|85
1652963100000|2022-05-19 12:25:00|15436|15434.5|15437|15435.5|15438|15436.5|15436|15434.5|92
1652963110000|2022-05-19 12:25:10|15437.2|15435.7|15438.2|15436.7|15439|15437.5|15437|15435.5|342
1652963120000|2022-05-19 12:25:20|15438|15436.5|15437|15435.5|15439|15437.5|15437|15435.1|289
1652963130000|2022-05-19 12:25:30|15438|15436.5|15438|15436.5|15439|15437.5|15438|15436.5|156
1652963140000|2022-05-19 12:25:40|15437.6|15435.1|15438|15436.5|15438.4|15436.5|15437.6|15435.1|64
1652963150000|2022-05-19 12:25:50|15437|15435.5|15437|15435.5|15437|15435.5|15437|15435.5|49
1652963160000|2022-05-19 12:26:00|15438|15436.5|15436|15434.5|15438|15436.5|15436|15434.5|161
1652963170000|2022-05-19 12:26:10|15437|15435.5|15437|15435.5|15438|15435.5|15437|15435.5|29
1652963180000|2022-05-19 12:26:20|15437.8|15436.3|15439|15436.5|15439|15437.5|15437.8|15436.3|150
1652963190000|2022-05-19 12:26:30|15438.4|15436.9|15436|15434.5|15438.4|15436.9|15435|15433.1|74
1652963200000|2022-05-19 12:26:40|15437|15435.5|15437|15435.5|15439|15437.5|15437|15435.1|214
1652963210000|2022-05-19 12:26:50|15438|15436.1|15438|15436.5|15438|15436.5|15437|15435.5|112
1652963220000|2022-05-19 12:27:00|15437.6|15435.5|15437|15435.5|15438|15436.5|15437|15435.5|96
1652963230000|2022-05-19 12:27:10|15438|15436.5|15438|15436.5|15438|15436.5|15437|15435.5|135
1652963240000|2022-05-19 12:27:20|15438.4|15435.9|15437|15435.5|15438.4|15436.5|15437|15435.5|67
1652963250000|2022-05-19 12:27:30|||||||||2
1652963260000|2022-05-19 12:27:40|||||||||3
1652963270000|2022-05-19 12:27:50|15436|15434.5|15437|15435.5|15437|15435.5|15436|15434.5|99
1652963280000|2022-05-19 12:28:00|15436.8|15435.3|15437|15435.5|15438|15435.5|15436|15434.5|423
1652963290000|2022-05-19 12:28:10|15436|15434.5|15436|15434.5|15437|15435.5|15436|15434.5|101
1652963300000|2022-05-19 12:28:20|15437|15435.5|15438|15435.5|15438|15435.5|15437|15435.5|15
1652963310000|2022-05-19 12:28:30|15437.4|15435.9|15437|15435.5|15437.4|15435.9|15437|15435.5|20
1652963320000|2022-05-19 12:28:40|15437.2|15435.7|15436.6|15435.1|15438.4|15436.5|15436.6|15435.1|53
1652963330000|2022-05-19 12:28:50|15436.4|15434.9|15436.6|15434.1|15436.6|15434.9|15434.6|15433.1|94
1652963340000|2022-05-19 12:29:00|15435.6|15433.5|15435.6|15434.1|15436|15434.1|15434.6|15433.1|117
1652963350000|2022-05-19 12:29:10|15435.2|15433.7|15435.6|15433.1|15435.6|15433.7|15435.2|15433.1|26
1652963360000|2022-05-19 12:29:20|15435.4|15432.9|15433.6|15432.1|15435.4|15432.9|15432.6|15431.1|64
1652963370000|2022-05-19 12:29:30|||||||||6
1652963380000|2022-05-19 12:29:40|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|9
1652963390000|2022-05-19 12:29:50|15435.6|15432.1|15433.6|15432.1|15435.6|15432.1|15433.6|15432.1|89
1652963400000|2022-05-19 12:30:00|15433.4|15431.9|15434.6|15433.1|15434.6|15433.1|15432.2|15429.7|143
1652963410000|2022-05-19 12:30:10|15436.6|15434.1|15440|15438.5|15440|15438.5|15435.8|15434.1|68
1652963420000|2022-05-19 12:30:20|15439.4|15437.5|15440|15437.5|15440|15438.5|15438.6|15436.1|244
1652963430000|2022-05-19 12:30:30|15439|15438.5|15441|15439.5|15443|15440.9|15439|15438.1|330
1652963440000|2022-05-19 12:30:40|15441.4|15438.5|15440|15438.5|15441.4|15439.5|15440|15437.5|119
1652963450000|2022-05-19 12:30:50|15441|15439|15440|15438.5|15442.4|15440.5|15440|15438.5|214
1652963460000|2022-05-19 12:31:00|15442|15440.5|15442|15440.5|15443|15441.5|15441|15439.5|149
1652963470000|2022-05-19 12:31:10|15442.4|15439.9|15443|15441.5|15443|15441.5|15441|15438.5|166
1652963480000|2022-05-19 12:31:20|15444|15442.5|15445.2|15443.7|15445.2|15443.7|15442.2|15440.7|407
1652963490000|2022-05-19 12:31:30|15446.2|15444.7|15446.2|15444.7|15448.6|15446.7|15445.2|15443.7|566
1652963500000|2022-05-19 12:31:40|15447.2|15445.7|15448.2|15446.7|15449.2|15447.1|15446.2|15444.7|421
1652963510000|2022-05-19 12:31:50|15449.2|15447.7|15449.8|15447.3|15450.2|15448.7|15448.2|15446.7|352
1652963520000|2022-05-19 12:32:00|15449.2|15447.7|15449.8|15448.3|15449.8|15448.3|15448.2|15446.7|89
1652963530000|2022-05-19 12:32:10|15449.6|15448.1|15448.2|15446.7|15449.8|15448.1|15447.2|15445.7|299
1652963540000|2022-05-19 12:32:20|15447.2|15445.7|15448.2|15446.7|15449.2|15447.1|15446.2|15444.7|259
1652963550000|2022-05-19 12:32:30|15448.6|15446.1|15448.2|15445.7|15448.6|15446.7|15447.2|15445.7|96
1652963560000|2022-05-19 12:32:40|15447.2|15446.3|15447.2|15445.7|15448.6|15446.7|15447.2|15445.7|42
1652963570000|2022-05-19 12:32:50|15446.2|15444.7|15446.2|15444.7|15446.6|15444.7|15445.2|15443.3|396
1652963580000|2022-05-19 12:33:00|15447.2|15445.7|15450.2|15448.7|15451.2|15449.3|15446.2|15444.7|182
1652963590000|2022-05-19 12:33:10|15450.8|15448.3|15451.2|15449.7|15452.2|15449.9|15450.8|15448.3|82
1652963600000|2022-05-19 12:33:20|15450.2|15448.7|15447.6|15446.1|15451.2|15448.7|15447.6|15445.7|222
1652963610000|2022-05-19 12:33:30|15447.2|15445.7|15446.2|15444.7|15447.2|15445.7|15446.2|15444.7|128
1652963620000|2022-05-19 12:33:40|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15446.2|15444.7|76
1652963630000|2022-05-19 12:33:50|15449.2|15447.7|15450.2|15448.7|15450.2|15448.7|15448.2|15446.7|81
1652963640000|2022-05-19 12:34:00|15449.2|15447.7|15448.2|15445.7|15450.2|15448.7|15447.2|15445.7|60
1652963650000|2022-05-19 12:34:10|15447.8|15446.3|15450.2|15448.7|15450.2|15448.7|15447.2|15445.7|131
1652963660000|2022-05-19 12:34:20|15449.2|15447.7|15450.2|15448.7|15450.2|15448.7|15449.2|15447.7|100
1652963670000|2022-05-19 12:34:30|15450|15448.5|15450.2|15448.7|15450.2|15448.7|15449.2|15447.7|103
1652963680000|2022-05-19 12:34:40|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|54
1652963690000|2022-05-19 12:34:50|15452.2|15450.7|15454|15452.5|15455|15452.5|15452.2|15450.7|150
1652963700000|2022-05-19 12:35:00|15453.2|15451.7|15455|15453.5|15456.5|15454.5|15453|15451.5|290
1652963710000|2022-05-19 12:35:10|15456|15454.5|15458.2|15455.7|15458.2|15456.3|15455|15453.5|272
1652963720000|2022-05-19 12:35:20|15457.8|15456.3|15459.4|15457.9|15459.4|15457.9|15456.8|15455.3|187
1652963730000|2022-05-19 12:35:30|15460.8|15456.9|15459.8|15458.3|15460.8|15459.3|15456.8|15455.3|95
1652963740000|2022-05-19 12:35:40|15459.4|15457.9|15458.8|15457.3|15460.8|15459.3|15458|15456.3|153
1652963750000|2022-05-19 12:35:50|15459.8|15458.3|15458.8|15457.3|15459.8|15458.3|15458.8|15457.3|145
1652963760000|2022-05-19 12:36:00|15457.8|15456.3|15457.8|15456.3|15458.8|15457.3|15456.8|15455.3|301
1652963770000|2022-05-19 12:36:10|15458.8|15457.3|15460.8|15459.3|15461.8|15460.3|15458.8|15457.3|107
1652963780000|2022-05-19 12:36:20|15461.8|15460.3|15459.8|15458.3|15462.2|15460.3|15458.8|15457.3|145
1652963790000|2022-05-19 12:36:30|15460|15458.5|15455.8|15454.3|15461.8|15460.3|15455.8|15454.3|262
1652963800000|2022-05-19 12:36:40|15454.8|15453.3|15453.8|15452.3|15456.2|15454.3|15453.8|15451.9|239
1652963810000|2022-05-19 12:36:50|15454.8|15453.3|15453.8|15452.3|15454.8|15453.3|15453.8|15452.3|265
1652963820000|2022-05-19 12:37:00|15452.8|15451.3|15454.8|15453.3|15455.2|15453.3|15451.8|15450.3|226
1652963830000|2022-05-19 12:37:10|15454.6|15453.1|15456.8|15455.3|15456.8|15455.3|15453.8|15452.3|399
1652963840000|2022-05-19 12:37:20|15457.8|15456.3|15457.8|15456.3|15458.2|15456.3|15456.8|15455.3|71
1652963850000|2022-05-19 12:37:30|15458.2|15455.7|15457.8|15456.3|15459.2|15457.3|15457.4|15455.3|105
1652963860000|2022-05-19 12:37:40|15458.8|15457.3|15455.8|15454.3|15458.8|15457.3|15455.8|15454.3|305
1652963870000|2022-05-19 12:37:50|15454.8|15453.3|15455.8|15454.3|15456.8|15455.3|15454.8|15452.9|90
1652963880000|2022-05-19 12:38:00|15456.8|15455.3|15454.8|15453.3|15456.8|15455.3|15454.8|15452.9|58
1652963890000|2022-05-19 12:38:10|15455.8|15454.3|15455.8|15453.3|15455.8|15454.3|15454.8|15453.3|60
1652963900000|2022-05-19 12:38:20|15456.8|15454.3|15458.8|15457.3|15458.8|15457.3|15456.4|15454.3|45
1652963910000|2022-05-19 12:38:30|15459.4|15456.9|15459.8|15458.3|15459.8|15458.3|15458.8|15456.9|120
1652963920000|2022-05-19 12:38:40|15459.2|15457.7|15456.8|15455.3|15459.2|15457.7|15456.8|15455.3|114
1652963930000|2022-05-19 12:38:50|15455.8|15454.3|15457.8|15456.3|15458.2|15456.3|15455.8|15454.3|84
1652963940000|2022-05-19 12:39:00|15458.8|15457.3|15454.8|15453.3|15458.8|15457.3|15454.8|15453.3|46
1652963950000|2022-05-19 12:39:10|15453.8|15452.3|15455.8|15454.3|15456.2|15454.3|15453.8|15452.3|49
1652963960000|2022-05-19 12:39:20|15453.8|15452.3|15456.8|15455.3|15457.8|15455.3|15453.8|15452.3|109
1652963970000|2022-05-19 12:39:30|15457.8|15456.3|15459.8|15458.3|15459.8|15458.3|15457.8|15456.3|84
1652963980000|2022-05-19 12:39:40|15459.4|15457.9|15460.8|15459.3|15461.8|15460.3|15458.8|15457.3|277
1652963990000|2022-05-19 12:39:50|15461.8|15459.7|15462.8|15461.3|15463.4|15461.3|15460.8|15459.3|119
1652964000000|2022-05-19 12:40:00|15463.2|15461.7|15461.8|15460.3|15463.2|15461.7|15461.8|15459.3|113
1652964010000|2022-05-19 12:40:10|15462.8|15461.1|15459.8|15458.3|15462.8|15461.1|15459.8|15458.3|115
1652964020000|2022-05-19 12:40:20|15460.8|15459.3|15463.4|15461.9|15463.4|15461.9|15460.4|15458.3|192
1652964030000|2022-05-19 12:40:30|15464.8|15463.3|15465.2|15463.7|15467.4|15465.9|15463.8|15462.3|397
1652964040000|2022-05-19 12:40:40|15466|15464.5|15466.2|15464.7|15468|15466.5|15465.2|15463.7|285
1652964050000|2022-05-19 12:40:50|15467.2|15465.1|15467.2|15465.7|15468.2|15466.7|15465.8|15463.7|179
1652964060000|2022-05-19 12:41:00|15466.2|15463.7|15468.2|15466.7|15468.2|15466.7|15466.2|15463.7|216
1652964070000|2022-05-19 12:41:10|15469.2|15467.7|15470.2|15468.7|15470.2|15468.7|15468.2|15466.7|461
1652964080000|2022-05-19 12:41:20|15471.2|15469.7|15475.6|15474.1|15475.6|15474.1|15471.2|15469.7|580
1652964090000|2022-05-19 12:41:30|15475.8|15474.3|15476.6|15474.1|15477.6|15476.1|15475.8|15474.1|293
1652964100000|2022-05-19 12:41:40|15474.6|15473.1|15475.6|15474.1|15476.6|15474.1|15473.6|15472.1|323
1652964110000|2022-05-19 12:41:50|15474.6|15473.1|15472.6|15471.1|15474.6|15473.1|15471.6|15470.1|299
1652964120000|2022-05-19 12:42:00|15472.2|15470.7|15471.2|15469.7|15472.6|15470.7|15470.2|15468.7|196
1652964130000|2022-05-19 12:42:10|15471.6|15470.1|15468.8|15467.3|15472.2|15470.1|15468.8|15467.3|205
1652964140000|2022-05-19 12:42:20|15467.8|15466.3|15469.8|15467.3|15469.8|15468.3|15467.8|15466.3|261
1652964150000|2022-05-19 12:42:30|15469.4|15467.9|15468.8|15467.3|15471.2|15469.7|15468.8|15467.3|276
1652964160000|2022-05-19 12:42:40|15469.8|15468.3|15471.2|15469.7|15472.6|15470.7|15469.8|15468.3|182
1652964170000|2022-05-19 12:42:50|15470.2|15468.7|15468.2|15465.7|15470.2|15468.7|15467.2|15465.7|103
1652964180000|2022-05-19 12:43:00|15467.2|15466.7|15465.8|15463.3|15467.2|15466.7|15465.2|15463.3|98
1652964190000|2022-05-19 12:43:10|15464.8|15462.3|15468.2|15465.7|15468.2|15466.7|15464.4|15462.3|240
1652964200000|2022-05-19 12:43:20|15467.2|15466.7|15467.2|15465.7|15468.2|15466.7|15467.2|15465.7|168
1652964210000|2022-05-19 12:43:30|15466.2|15464.7|15468.2|15466.7|15468.2|15466.7|15465.2|15463.7|116
1652964220000|2022-05-19 12:43:40|15469.2|15467.7|15471.6|15470.1|15472.2|15470.7|15468.8|15467.3|266
1652964230000|2022-05-19 12:43:50|15472.6|15471.1|15474.6|15473.1|15474.6|15473.1|15471.6|15470.1|111
1652964240000|2022-05-19 12:44:00|15474|15472.5|15473.6|15471.1|15474.6|15473.1|15472.6|15471.1|300
1652964250000|2022-05-19 12:44:10|15472.6|15472.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|100
1652964260000|2022-05-19 12:44:20|15474.6|15473.1|15472.6|15471.1|15474.6|15473.1|15471.4|15469.7|162
1652964270000|2022-05-19 12:44:30|15471.6|15470.1|15472.2|15470.7|15472.6|15471.1|15471.6|15470.1|42
1652964280000|2022-05-19 12:44:40|15473.2|15471.7|15471.2|15469.7|15473.2|15471.7|15471.2|15469.7|68
1652964290000|2022-05-19 12:44:50|15470.2|15468.7|15471.2|15469.7|15471.2|15469.7|15470.2|15468.7|70
1652964300000|2022-05-19 12:45:00|15472.2|15470.7|15471.6|15470.1|15473.6|15472.1|15471.6|15470.1|159
1652964310000|2022-05-19 12:45:10|15470.6|15469.1|15470.2|15468.7|15472|15470.1|15470.2|15468.7|129
1652964320000|2022-05-19 12:45:20|15469.2|15467.7|15469.2|15467.7|15470.6|15468.7|15469.2|15467.3|164
1652964330000|2022-05-19 12:45:30|15470.2|15468.7|15472.6|15471.1|15473.6|15472.1|15470.2|15468.7|122
1652964340000|2022-05-19 12:45:40|15473|15470.5|15470.6|15469.1|15473|15471.1|15470.6|15469.1|216
1652964350000|2022-05-19 12:45:50|15470.2|15468.7|15471.2|15469.7|15471.2|15469.7|15470.2|15468.7|148
1652964360000|2022-05-19 12:46:00||15468.7||15469.7||15469.7||15468.7|31
1652964370000|2022-05-19 12:46:10|15470.2|15468.7|15468.8|15467.3|15471.6|15469.7|15468.8|15466.9|212
1652964380000|2022-05-19 12:46:20|15467.8|15466.3|15467.8|15466.3|15468.8|15467.3|15467.8|15466.3|29
1652964390000|2022-05-19 12:46:30|15468.8|15467.3|15470.8|15469.3|15470.8|15469.3|15467.8|15466.3|55
1652964400000|2022-05-19 12:46:40|15471.8|15470.3|15472.8|15471.3|15472.8|15471.3|15471.8|15470.3|70
1652964410000|2022-05-19 12:46:50|15473.8|15472.3|15473.8|15472.3|15474.8|15473.1|15473.4|15471.3|45
1652964420000|2022-05-19 12:47:00|15472.8|15471.3|15475.6|15474.1|15476.6|15474.1|15472.8|15471.3|127
1652964430000|2022-05-19 12:47:10|15476|15473.5|15474.6|15473.1|15476|15474.1|15474.6|15473.1|466
1652964440000|2022-05-19 12:47:20|15475.6|15474.1|15473.6|15472.1|15475.6|15474.1|15473.6|15472.1|221
1652964450000|2022-05-19 12:47:30|15472.6|15471.1|15470.2|15468.7|15472.6|15471.1|15469.2|15467.7|97
1652964460000|2022-05-19 12:47:40|15471.2|15469.7|15469.2|15467.7|15471.2|15469.7|15469.2|15467.7|84
1652964470000|2022-05-19 12:47:50|15469.6|15467.1|15468.8|15467.3|15469.6|15467.7|15467.8|15466.3|75
1652964480000|2022-05-19 12:48:00|15469.8|15468.3|15468.8|15467.3|15469.8|15468.3|15467.8|15466.3|223
1652964490000|2022-05-19 12:48:10|15467.8|15466.3|15467.8|15466.3|15467.8|15466.3|15466.8|15465.3|143
1652964500000|2022-05-19 12:48:20|15470.8|15469.3|15473.6|15471.1|15473.6|15472.1|15470.8|15469.3|418
1652964510000|2022-05-19 12:48:30|15475|15472.1|15475.6|15474.1|15476|15474.1|15473.6|15472.1|211
1652964520000|2022-05-19 12:48:40|15476.4|15474.9|15477.6|15476.1|15477.6|15476.1|15474.6|15473.1|272
1652964530000|2022-05-19 12:48:50|15476.6|15475.1|15476.6|15475.1|15478.6|15477.1|15476.6|15475.1|255
1652964540000|2022-05-19 12:49:00|15476.4|15474.9|15474.6|15473.1|15476.4|15474.9|15473.8|15472.3|193
1652964550000|2022-05-19 12:49:10|15473.6|15472.1|15475.6|15474.1|15475.6|15474.1|15473.6|15472.1|169
1652964560000|2022-05-19 12:49:20||15473.1||15473.1||15473.1||15473.1|30
1652964570000|2022-05-19 12:49:30|15475.2|15473.7|15475.6|15474.1|15476.6|15475.1|15475.2|15473.7|113
1652964580000|2022-05-19 12:49:40|15474.8|15473.3|15475.6|15474.1|15477|15475.1|15474.8|15473.1|132
1652964590000|2022-05-19 12:49:50|15475.8|15474.3|15476.8|15475.3|15477.6|15476.1|15474.6|15472.7|201
1652964600000|2022-05-19 12:50:00|15476.6|15475.1|15478.6|15476.1|15478.6|15476.1|15476.6|15474.7|263
1652964610000|2022-05-19 12:50:10|15477.6|15477.1|15477.6|15476.1|15478.6|15477.1|15477.6|15475.7|39
1652964620000|2022-05-19 12:50:20|15478.6|15477.1|15479.6|15478.1|15479.6|15478.1|15478.6|15477.1|60
1652964630000|2022-05-19 12:50:30|15478.6|15477.1|15479.6|15478.1|15480.6|15479.1|15478.6|15477.1|298
1652964640000|2022-05-19 12:50:40|15479.4|15477.9|15478.6|15477.1|15479.6|15478.1|15478.6|15477.1|293
1652964650000|2022-05-19 12:50:50|15477.6|15476.1|15478.6|15477.1|15478.6|15477.1|15477.6|15476.1|122
1652964660000|2022-05-19 12:51:00|15477.6|15476.1|15475.6|15474.1|15477.6|15476.1|15474.6|15473.1|204
1652964670000|2022-05-19 12:51:10|15475.2|15473.7|15475.6|15474.1|15476|15474.1|15474.6|15473.1|36
1652964680000|2022-05-19 12:51:20|15474.6|15473.1|15473.6|15472.1|15474.6|15473.1|15473.6|15471.7|96
1652964690000|2022-05-19 12:51:30|15473.4|15471.9|15472.6|15471.1|15473.6|15472.1|15472.6|15470.7|111
1652964700000|2022-05-19 12:51:40|15473.6|15470.1|15472.6|15471.1|15473.6|15471.1|15470.2|15468.1|1017
1652964710000|2022-05-19 12:51:50|15471.6|15470.1|15473.6|15471.1|15473.6|15472.1|15471.6|15469.7|222
1652964720000|2022-05-19 12:52:00|15473.2|15472.1|15473.6|15472.1|15474.1|15472.1|15472.6|15470.7|36
1652964730000|2022-05-19 12:52:10|15473.8|15472.3|15476.6|15475.1|15476.6|15475.1|15473.6|15472.1|193
1652964740000|2022-05-19 12:52:20|15477.6|15476.1|15476.6|15475.1|15477.6|15476.1|15475.6|15473.7|205
1652964750000|2022-05-19 12:52:30|15475.8|15474.3|15474.6|15473.1|15476.6|15475.1|15474.6|15473.1|215
1652964760000|2022-05-19 12:52:40|15475.6|15474.1|15476.6|15475.1|15477.6|15476.1|15474.6|15473.1|246
1652964770000|2022-05-19 12:52:50|15477|15475.5|15477.6|15476.1|15477.6|15476.1|15476.6|15474.7|46
1652964780000|2022-05-19 12:53:00|15476.6|15475.1|15479.6|15478.1|15479.6|15478.1|15476.6|15475.1|173
1652964790000|2022-05-19 12:53:10|15480.6|15479.1|15483.6|15482.1|15485.6|15484.1|15480.6|15479.1|573
1652964800000|2022-05-19 12:53:20|15484.2|15481.7|15484.6|15483.1|15485.2|15483.5|15483.2|15481.1|181
1652964810000|2022-05-19 12:53:30|15483.6|15482.1|15485.2|15483.7|15486.6|15485.1|15483.6|15482.1|212
1652964820000|2022-05-19 12:53:40|15485.6|15484.1|15483.6|15482.1|15485.6|15484.1|15483.6|15482.1|368
1652964830000|2022-05-19 12:53:50|15483.8|15482.3|15485.6|15484.1|15485.6|15484.1|15483.6|15482.1|179
1652964840000|2022-05-19 12:54:00|15485.4|15483.9|15483.6|15482.1|15485.4|15483.9|15482.6|15481.1|282
1652964850000|2022-05-19 12:54:10|15484.6|15483.1|15485.6|15484.1|15485.6|15484.1|15484.2|15481.7|172
1652964860000|2022-05-19 12:54:20|15484.6|15483.1|15485.6|15484.1|15486|15484.1|15484.6|15483.1|88
1652964870000|2022-05-19 12:54:30|15484.6|15483.1|15483.6|15482.1|15484.6|15484.1|15481.6|15480.1|199
1652964880000|2022-05-19 12:54:40|15484.2|15482.7|15482.6|15481.1|15484.6|15483.1|15482.6|15481.1|193
1652964890000|2022-05-19 12:54:50|15481.6|15480.1|15482.6|15481.1|15482.6|15481.1|15481.6|15480.1|62
1652964900000|2022-05-19 12:55:00|15481.6|15480.1|15483.6|15482.1|15484.6|15483.1|15481.6|15480.1|136
1652964910000|2022-05-19 12:55:10|15483.2|15480.7|15483.6|15481.1|15483.6|15482.1|15482.6|15480.7|76
1652964920000|2022-05-19 12:55:20|15482.6|15482.1|15483.6|15482.1|15483.6|15482.1|15482.6|15481.1|331
1652964930000|2022-05-19 12:55:30|15484.6|15483.1|15487.6|15486.1|15487.6|15486.1|15484.6|15483.1|514
1652964940000|2022-05-19 12:55:40|15488.2|15485.7|15486.6|15485.1|15488.2|15486.1|15486.6|15485.1|73
1652964950000|2022-05-19 12:55:50|15487.6|15486.1|15487.6|15486.1|15488|15486.1|15486.6|15485.1|254
1652964960000|2022-05-19 12:56:00|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|108
1652964970000|2022-05-19 12:56:10|15487|15484.5|15486.6|15485.1|15487|15485.1|15486.6|15484.5|144
1652964980000|2022-05-19 12:56:20|15487|15485.5|15485.6|15484.1|15487.6|15486.1|15485.6|15484.1|61
1652964990000|2022-05-19 12:56:30|15486.6|15485.1|15486.6|15485.1|15488|15486.1|15486.2|15484.1|66
1652965000000|2022-05-19 12:56:40|15485.6|15484.1|15486.6|15485.1|15486.6|15485.1|15485.6|15483.7|42
1652965010000|2022-05-19 12:56:50|15487|15484.5|15486.6|15485.1|15487|15485.1|15485.6|15484.1|116
1652965020000|2022-05-19 12:57:00|15487|15484.5|15484.6|15483.1|15487|15484.5|15484.6|15483.1|107
1652965030000|2022-05-19 12:57:10|15483.6|15482.1|15485.6|15484.1|15485.6|15484.1|15483.6|15482.1|166
1652965040000|2022-05-19 12:57:20|15486.6|15485.1|15490.6|15489.1|15490.6|15489.1|15485.6|15484.1|402
1652965050000|2022-05-19 12:57:30|15489.6|15488.1|15489.6|15488.1|15490.6|15489.1|15488.6|15487.1|262
1652965060000|2022-05-19 12:57:40|15488.6|15487.1|15488.6|15487.1|15490|15488.5|15488.6|15487.1|154
1652965070000|2022-05-19 12:57:50|15490|15487.5|15487.6|15486.1|15490|15487.5|15487.6|15486.1|100
1652965080000|2022-05-19 12:58:00|15488.6|15487.1|15490.6|15489.1|15490.6|15489.1|15488.6|15487.1|92
1652965090000|2022-05-19 12:58:10|15491.6|15488.1|15489.6|15487.1|15491.6|15488.1|15488.6|15486.7|157
1652965100000|2022-05-19 12:58:20|15488.6|15486.1|15486.6|15485.1|15488.6|15487.1|15485.6|15484.1|297
1652965110000|2022-05-19 12:58:30|15487.6|15486.1|15484.6|15483.1|15487.6|15486.1|15484.6|15482.7|209
1652965120000|2022-05-19 12:58:40|15485.6|15484.1|15484.6|15483.1|15485.6|15484.1|15484.6|15483.1|202
1652965130000|2022-05-19 12:58:50|15485.6|15484.1|15485.6|15484.1|15485.6|15484.1|15485.6|15483.1|114
1652965140000|2022-05-19 12:59:00|15485.8|15484.3|15482.6|15481.1|15486.6|15485.1|15482.6|15481.1|522
1652965150000|2022-05-19 12:59:10|15483.6|15482.1|15486.6|15485.1|15486.6|15485.1|15483.4|15481.1|377
1652965160000|2022-05-19 12:59:20|15485.6|15484.1|15485.6|15484.1|15485.6|15484.1|15485.6|15484.1|96
1652965170000|2022-05-19 12:59:30|15484.6|15483.1|15485.6|15484.1|15485.6|15484.1|15484.6|15483.1|465
1652965180000|2022-05-19 12:59:40|15486.6|15485.1|15486|15484.5|15486.6|15485.1|15485.6|15484.1|269
1652965190000|2022-05-19 12:59:50|15485.6|15484.1|15484.6|15483.1|15486.6|15484.1|15484.6|15483.1|34
1652965200000|2022-05-19 13:00:00|15483.6|15482.1|15483.6|15482.1|15485|15483.3|15483.6|15481.7|121
1652965210000|2022-05-19 13:00:10|15484.6|15483.1|15483.6|15482.1|15485.1|15483.1|15483.6|15481.7|62
1652965220000|2022-05-19 13:00:20|15482.6|15481.1|15478.6|15477.1|15482.6|15481.1|15478.6|15477.1|206
1652965230000|2022-05-19 13:00:30|15478.2|15475.7|15479.6|15477.1|15479.6|15477.7|15478.2|15475.7|303
1652965240000|2022-05-19 13:00:40|15479.2|15477.7|15479.6|15478.1|15480.6|15479.1|15479.2|15477.7|44
1652965250000|2022-05-19 13:00:50|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|46
1652965260000|2022-05-19 13:01:00|15479.6|15478.1|15478.6|15477.1|15480.2|15478.1|15477.6|15476.1|203
1652965270000|2022-05-19 13:01:10|15477.6|15476.1|15477.6|15476.1|15479|15477.1|15477.6|15476.1|81
1652965280000|2022-05-19 13:01:20|15476.6|15475.1|15477.6|15476.1|15477.6|15476.1|15476.6|15475.1|338
1652965290000|2022-05-19 13:01:30|15476.6|15475.1|15477.6|15476.1|15477.6|15476.1|15476.6|15474.7|112
1652965300000|2022-05-19 13:01:40|15475.6|15474.1|15477.6|15476.1|15477.6|15476.1|15475.6|15474.1|356
1652965310000|2022-05-19 13:01:50|15477|15475.5|15478.6|15477.1|15479|15477.1|15477|15475.5|130
1652965320000|2022-05-19 13:02:00|15478.2|15475.7|15478.6|15477.1|15479|15477.1|15477.6|15475.7|103
1652965330000|2022-05-19 13:02:10|15477.6|15476.1|15478.6|15477.1|15479.6|15478.1|15477.6|15476.1|112
1652965340000|2022-05-19 13:02:20|15477.6|15476.1|15478.6|15477.1|15478.6|15477.1|15477.6|15476.1|25
1652965350000|2022-05-19 13:02:30|15478.4|15476.9|15479.6|15478.1|15479.6|15478.1|15477.6|15476.1|111
1652965360000|2022-05-19 13:02:40|15478.6|15477.1|15476.6|15475.1|15479.6|15478.1|15476.6|15475.1|59
1652965370000|2022-05-19 13:02:50|15477.6|15476.1|15477.6|15476.1|15478.6|15477.1|15477.6|15476.1|210
1652965380000|2022-05-19 13:03:00|15478.6|15477.1|15476.6|15475.1|15478.6|15477.1|15475.6|15474.1|1646
1652965390000|2022-05-19 13:03:10|15477.6|15476.1|15479.2|15477.7|15479.6|15478.1|15477.6|15476.1|2201
1652965400000|2022-05-19 13:03:20|15478.6|15477.1|15476.6|15475.1|15478.6|15477.1|15476.6|15475.1|94
1652965410000|2022-05-19 13:03:30|15477.6|15476.1|15472.2|15469.7|15478|15476.1|15472.2|15469.7|152
1652965420000|2022-05-19 13:03:40|15472.6|15470.7|15472.6|15471.1|15472.6|15471.1|15471.6|15470.1|122
1652965430000|2022-05-19 13:03:50|15473.6|15472.1|15472.6|15470.1|15473.6|15472.1|15471.6|15469.7|347
1652965440000|2022-05-19 13:04:00|15472|15470.5|15472.6|15471.1|15473|15471.1|15471.6|15470.1|115
1652965450000|2022-05-19 13:04:10|15471.6|15470.1|15472.6|15470.1|15472.6|15470.1|15471.2|15469.1|204
1652965460000|2022-05-19 13:04:20|15471.6|15472.1|15475.6|15474.1|15475.6|15474.1|15471.6|15471.1|224
1652965470000|2022-05-19 13:04:30|15475|15473.5|15473.6|15472.1|15475.6|15473.5|15473.6|15472.1|202
1652965480000|2022-05-19 13:04:40|15472.8|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|160
1652965490000|2022-05-19 13:04:50|15474.6|15473.1|15473.6|15472.1|15475|15473.1|15472.6|15471.1|98
1652965500000|2022-05-19 13:05:00|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15471|15469.5|257
1652965510000|2022-05-19 13:05:10|15473.6|15472.1|15471.6|15470.1|15473.6|15472.1|15471.6|15470.1|59
1652965520000|2022-05-19 13:05:20|15470.6|15469.1|15470.6|15469.1|15472|15470.1|15470.6|15469.1|128
1652965530000|2022-05-19 13:05:30|15471|15469.5|15470.6|15469.1|15471.6|15469.5|15469.6|15468.1|95
1652965540000|2022-05-19 13:05:40|15471.6|15468.7|15470.2|15468.7|15471.6|15469.7|15469.8|15467.9|66
1652965550000|2022-05-19 13:05:50|15469.8|15468.3|15470.4|15467.9|15470.4|15468.9|15469.8|15467.9|35
1652965560000|2022-05-19 13:06:00|15469.8|15468.3|15469.8|15468.3|15470.4|15468.9|15469.8|15467.9|44
1652965570000|2022-05-19 13:06:10|15470.4|15467.9|15469.8|15468.3|15470.4|15468.3|15469.2|15467.7|72
1652965580000|2022-05-19 13:06:20|15470|15468.5|15469.2|15467.7|15470.4|15468.9|15469.2|15467.7|48
1652965590000|2022-05-19 13:06:30|15469.8|15468.3|15469.8|15468.3|15470.4|15468.9|15469.8|15467.9|216
1652965600000|2022-05-19 13:06:40|15470.4|15467.9|15473.6|15472.1|15473.6|15472.1|15470.2|15467.9|96
1652965610000|2022-05-19 13:06:50|15472.6|15471.1|15471.6|15470.1|15472.6|15471.1|15471.6|15470.1|37
1652965620000|2022-05-19 13:07:00|15470.6|15469.1|15471.6|15470.1|15473.6|15472.1|15470.6|15469.1|152
1652965630000|2022-05-19 13:07:10|15472.6|15471.1|15470.4|15468.9|15473|15471.1|15470.4|15468.9|330
1652965640000|2022-05-19 13:07:20|15470.6|15468.1|15471.2|15469.7|15471.6|15470.1|15469.6|15468.1|286
1652965650000|2022-05-19 13:07:30|15471.6|15470.1|15470.6|15469.1|15471.6|15470.1|15469.6|15468.1|41
1652965660000|2022-05-19 13:07:40|15469.6|15468.1|15469.6|15468.1|15471|15469.1|15469.6|15468.1|157
1652965670000|2022-05-19 13:07:50|15470.2|15467.7|15469.6|15468.1|15470.2|15468.5|15469.6|15467.7|110
1652965680000|2022-05-19 13:08:00|15470.6|15469.1|15467.6|15466.1|15470.6|15469.1|15467.6|15466.1|134
1652965690000|2022-05-19 13:08:10|15467.8|15466.3|15469|15466.5|15469.6|15468.1|15467.6|15465.7|96
1652965700000|2022-05-19 13:08:20|15468.6|15466.1|15466.6|15465.1|15468.6|15466.5|15466.6|15465.1|182
1652965710000|2022-05-19 13:08:30|15465.8|15464.3|15466.8|15464.3|15467.2|15465.3|15465.8|15464.3|117
1652965720000|2022-05-19 13:08:40|15466.4|15464.9|15466.8|15464.3|15466.8|15465.3|15465.8|15463.9|94
1652965730000|2022-05-19 13:08:50|15466.4|15463.9|15464.8|15463.3|15466.8|15464.7|15464.8|15462.9|245
1652965740000|2022-05-19 13:09:00|15465.8|15464.3|15465.8|15464.3|15465.8|15464.3|15464.8|15463.3|57
1652965750000|2022-05-19 13:09:10|15466.8|15465.3|15467.2|15465.7|15467.2|15465.7|15465.8|15464.3|279
1652965760000|2022-05-19 13:09:20|15467.6|15465.1|15468.2|15466.7|15469.2|15467.7|15466.2|15464.7|266
1652965770000|2022-05-19 13:09:30|15469.2|15467.7|15468.2|15466.7|15469.2|15467.7|15468.2|15466.7|45
1652965780000|2022-05-19 13:09:40|15467.2|15465.7|15467.2|15465.7|15468.2|15466.7|15467.2|15465.7|33
1652965790000|2022-05-19 13:09:50|15468.2|15466.7|15469.2|15467.7|15469.2|15467.7|15468.2|15466.7|91
1652965800000|2022-05-19 13:10:00|15470.2|15468.7|15467.2|15465.7|15470.2|15468.7|15467.2|15465.7|139
1652965810000|2022-05-19 13:10:10|15468.2|15466.7|15469.8|15468.3|15469.8|15468.3|15467.8|15465.3|105
1652965820000|2022-05-19 13:10:20|15468.8|15467.3|15468.8|15467.3|15469.8|15468.3|15467.8|15466.3|149
1652965830000|2022-05-19 13:10:30|15469.4|15466.9|15467.8|15466.3|15469.8|15467.3|15467.8|15466.3|245
1652965840000|2022-05-19 13:10:40|15468.8|15465.3|15469.8|15468.3|15469.8|15468.3|15466.8|15465.3|75
1652965850000|2022-05-19 13:10:50|15470.8|15469.3|15469.8|15468.3|15471.2|15469.3|15468.8|15467.3|103
1652965860000|2022-05-19 13:11:00|15470.8|15469.3|15473.2|15470.7|15473.2|15470.7|15470.4|15468.3|73
1652965870000|2022-05-19 13:11:10|15474.2|15471.7|15473.6|15472.1|15474.6|15472.7|15473.2|15471.7|128
1652965880000|2022-05-19 13:11:20|15473.4|15471.9|15472.6|15471.1|15473.4|15471.9|15472.6|15471.1|23
1652965890000|2022-05-19 13:11:30|15473.6|15472.1|15472.6|15471.1|15474|15472.1|15472.6|15471.1|122
1652965900000|2022-05-19 13:11:40|15473.6|15472.1|15472.6|15471.1|15473.6|15472.1|15472.6|15471.1|69
1652965910000|2022-05-19 13:11:50|15471.6|15470.1|15471.6|15469.1|15473|15471.1|15471.4|15469.1|104
1652965920000|2022-05-19 13:12:00|15471.8|15470.1|15471.6|15470.1|15472.6|15471.1|15471.6|15470.1|112
1652965930000|2022-05-19 13:12:10|15470.6|15469.1|15472.2|15470.7|15473.2|15471.7|15470.6|15468.7|90
1652965940000|2022-05-19 13:12:20|15473.2|15470.3|15473.2|15471.7|15474.2|15472.1|15472.8|15470.3|56
1652965950000|2022-05-19 13:12:30|15473.6|15472.1|15474.6|15473.1|15475.6|15474.1|15473.6|15472.1|349
1652965960000|2022-05-19 13:12:40|15473.6|15472.1|15473.6|15472.1|15474.6|15472.5|15473.6|15472.1|105
1652965970000|2022-05-19 13:12:50|15472.6|15471.1|15472.6|15471.1|15473.6|15471.1|15471.6|15470.1|35
1652965980000|2022-05-19 13:13:00|15473|15470.5|15471.6|15470.1|15473|15470.5|15471.6|15470.1|7
1652965990000|2022-05-19 13:13:10|15470.6|15469.1|15471.6|15469.1|15472|15470.1|15470.6|15469.1|138
1652966000000|2022-05-19 13:13:20|15471.2|15469.7|15469.2|15467.7|15471.6|15470.1|15469.2|15467.7|128
1652966010000|2022-05-19 13:13:30|15470.2|15468.7|15470.2|15468.7|15470.2|15468.7|15470.2|15468.7|93
1652966020000|2022-05-19 13:13:40|15469.2|15467.7|15468.8|15467.3|15469.2|15467.7|15468.8|15467.3|77
1652966030000|2022-05-19 13:13:50|15468|15466.5|15467.8|15465.3|15468.8|15467.3|15466.8|15465.3|151
1652966040000|2022-05-19 13:14:00|15466.8|15465.1|15466.4|15464.9|15466.8|15465.1|15465.8|15464.3|147
1652966050000|2022-05-19 13:14:10|15465.8|15464.3|15463.8|15462.3|15465.8|15464.3|15463.8|15461.9|146
1652966060000|2022-05-19 13:14:20|15464.4|15462.9|15464.8|15463.3|15464.8|15463.3|15464.4|15462.9|13
1652966070000|2022-05-19 13:14:30|15464.4|15462.9|15464.4|15462.9|15464.8|15463.3|15463.8|15461.8|309
1652966080000|2022-05-19 13:14:40|15464.8|15463.3|15464.4|15461.9|15464.8|15463.3|15464.4|15461.9|61
1652966090000|2022-05-19 13:14:50|15463.8|15462.9|15463.8|15462.3|15464.4|15462.9|15463.8|15461.9|110
1652966100000|2022-05-19 13:15:00|15464.4|15462.9|15461.8|15460.3|15464.4|15462.9|15461.8|15460.3|50
1652966110000|2022-05-19 13:15:10|15462.8|15460.7|15462.8|15461.3|15463.8|15462.3|15462.8|15460.3|315
1652966120000|2022-05-19 13:15:20|15463.8|15462.3|15463.8|15462.3|15463.8|15462.3|15463.8|15462.3|55
1652966130000|2022-05-19 13:15:30|15464.8|15463.3|15463.8|15462.3|15465.8|15464.3|15463.8|15462.3|144
1652966140000|2022-05-19 13:15:40|15465|15463.5|15465.4|15463.9|15465.4|15463.9|15464.8|15463.3|236
1652966150000|2022-05-19 13:15:50|15464.8|15463.3|15465|15463.5|15465|15463.5|15462.8|15461.3|320
1652966160000|2022-05-19 13:16:00|15465.4|15463.9|15466.4|15464.9|15466.4|15464.9|15464.8|15462.9|49
1652966170000|2022-05-19 13:16:10|15467.4|15465.9|15469.8|15468.3|15469.8|15468.3|15467.4|15465.9|385
1652966180000|2022-05-19 13:16:20|15470|15468.5|15471.8|15470.3|15471.8|15470.3|15470|15468.5|79
1652966190000|2022-05-19 13:16:30|15469.8|15468.3|15468.8|15467.3|15470.8|15469.3|15468.8|15466.9|511
1652966200000|2022-05-19 13:16:40|15467.8|15466.3|15466.8|15465.3|15467.8|15466.3|15466.8|15465.3|87
1652966210000|2022-05-19 13:16:50|15467|15465.5|15470.8|15468.3|15471.2|15469.3|15467|15465.5|256
1652966220000|2022-05-19 13:17:00|15469.8|15469.1|15469.8|15468.3|15471.2|15469.3|15469.8|15468.3|89
1652966230000|2022-05-19 13:17:10|15468.8|15467.3|15469.8|15468.3|15470.8|15469.3|15468.8|15467.3|120
1652966240000|2022-05-19 13:17:20|15470.8|15468.7|15470.8|15468.3|15470.8|15469.3|15469.8|15467.9|9
1652966250000|2022-05-19 13:17:30|15470.4|15468.9|15470.8|15469.3|15470.8|15469.3|15469.8|15468.3|92
1652966260000|2022-05-19 13:17:40|||||||||30
1652966270000|2022-05-19 13:17:50|15471.8|15470.3|15470.8|15469.3|15471.8|15470.3|15469.8|15468.3|160
1652966280000|2022-05-19 13:18:00|15470.4|15468.9|15469.8|15468.3|15471.2|15469.3|15469.8|15468.3|96
1652966290000|2022-05-19 13:18:10|15468.8|15467.3|15468.8|15467.3|15469.8|15468.3|15468.8|15467.3|20
1652966300000|2022-05-19 13:18:20|15467.8|15466.3|15467.4|15465.9|15467.8|15466.3|15466.8|15465.3|22
1652966310000|2022-05-19 13:18:30|15467.8|15466.3|15468.8|15467.3|15468.8|15467.3|15466.8|15465.3|27
1652966320000|2022-05-19 13:18:40|15469.8|15468.3|15470.4|15467.9|15470.8|15469.3|15469.8|15467.9|491
1652966330000|2022-05-19 13:18:50|15470.8|15468.3|15469.8|15468.3|15471.2|15469.3|15469.4|15467.9|16
1652966340000|2022-05-19 13:19:00|15470.8|15469.3|15470.8|15468.3|15471.8|15470.3|15469.8|15468.3|71
1652966350000|2022-05-19 13:19:10|15471.2|15469.3|15470.8|15469.3|15471.2|15469.3|15469.8|15468.3|28
1652966360000|2022-05-19 13:19:20|15471.8|15470.3|15470.8|15469.3|15471.8|15470.3|15470.8|15469.3|45
1652966370000|2022-05-19 13:19:30|15469.8|15468.3|15473.4|15471.9|15473.8|15472.3|15469.8|15468.3|208
1652966380000|2022-05-19 13:19:40|15473.8|15472.3|15472.8|15471.3|15474.2|15472.3|15472.8|15471.3|9
1652966390000|2022-05-19 13:19:50|15473.8|15472.3|15473.8|15472.3|15474.2|15472.3|15472.8|15471.3|19
1652966400000|2022-05-19 13:20:00|15472.8|15471.3|15472.8|15471.3|15472.8|15472.3|15472.8|15471.3|28
1652966410000|2022-05-19 13:20:10|15472.6|15471.1|15474.8|15473.3|15474.8|15473.3|15471.8|15470.3|160
1652966420000|2022-05-19 13:20:20|15474.6|15473.1|15474.8|15472.3|15474.8|15473.3|15473.8|15471.3|79
1652966430000|2022-05-19 13:20:30|15473.8|15472.5|15474.8|15473.3|15474.8|15473.3|15473.8|15472.3|366
1652966440000|2022-05-19 13:20:40|15474.4|15472.3|15472.8|15471.3|15474.8|15473.3|15471.8|15470.3|148
1652966450000|2022-05-19 13:20:50|15473.8|15470.3|15472.8|15471.3|15473.8|15472.3|15472.8|15470.3|31
1652966460000|2022-05-19 13:21:00|15471.8|15470.3|15469.8|15468.3|15471.8|15470.3|15468.8|15467.3|204
1652966470000|2022-05-19 13:21:10|15468.8|15467.3|15469.8|15467.3|15470.8|15469.3|15468.8|15467.3|52
1652966480000|2022-05-19 13:21:20|15468.8|15468.3|15469.8|15468.3|15469.8|15468.3|15468.8|15467.3|75
1652966490000|2022-05-19 13:21:30|15470.8|15469.3|15470.8|15469.3|15470.8|15469.3|15470.8|15469.3|32
1652966500000|2022-05-19 13:21:40|15470.6|15469.1|15469.8|15468.3|15470.8|15469.3|15469.8|15468.3|133
1652966510000|2022-05-19 13:21:50|15470.8|15469.3|15470.8|15468.3|15471.8|15470.3|15469.8|15467.9|297
1652966520000|2022-05-19 13:22:00|15471.8|15469.3|15472.8|15471.3|15473.2|15471.3|15471.8|15469.3|178
1652966530000|2022-05-19 13:22:10|15473.8|15472.3|15472.8|15471.3|15474.8|15473.3|15472.8|15471.3|391
1652966540000|2022-05-19 13:22:20|15473.2|15471.7|15474.8|15472.3|15474.8|15472.3|15472.6|15471.1|192
1652966550000|2022-05-19 13:22:30|15473.8|15471.3|15471.8|15470.3|15473.8|15471.3|15471.8|15470.3|228
1652966560000|2022-05-19 13:22:40|15470.8|15469.3|15471.8|15470.3|15471.8|15470.3|15470.8|15468.9|27
1652966570000|2022-05-19 13:22:50|15470.8|15469.3|15471.8|15470.3|15471.8|15470.3|15470.8|15469.3|11
1652966580000|2022-05-19 13:23:00|15470.8|15469.3|15468.4|15465.9|15471.8|15470.3|15467.8|15465.9|142
1652966590000|2022-05-19 13:23:10|15467.8|15466.3|15465.8|15464.3|15468.2|15466.3|15465.8|15464.3|48
1652966600000|2022-05-19 13:23:20|15464.8|15463.3|15464.8|15463.3|15464.8|15464.3|15464.8|15463.3|383
1652966610000|2022-05-19 13:23:30|15465.4|15463.9|15465.8|15464.3|15465.8|15464.3|15465.4|15463.3|108
1652966620000|2022-05-19 13:23:40|15466.8|15465.3|15465.8|15464.3|15466.8|15465.3|15465.8|15464.3|116
1652966630000|2022-05-19 13:23:50|15466.2|15464.7|15466.8|15465.3|15467.8|15466.3|15465.8|15463.9|59
1652966640000|2022-05-19 13:24:00|15467.2|15464.7|15464.8|15463.3|15467.2|15464.7|15464.2|15462.3|347
1652966650000|2022-05-19 13:24:10|15465.8|15464.3|15465.8|15463.3|15465.8|15464.3|15464.8|15463.3|97
1652966660000|2022-05-19 13:24:20|15465.4|15463.9|15465.8|15464.3|15465.8|15464.3|15464.8|15463.3|10
1652966670000|2022-05-19 13:24:30|15465|15463.5|15464.8|15463.3|15465.4|15463.9|15463.8|15462.3|153
1652966680000|2022-05-19 13:24:40|15465.6|15464.1|15465.8|15464.3|15465.8|15464.3|15464.8|15462.9|20
1652966690000|2022-05-19 13:24:50|15465.6|15464.1|15465.8|15464.3|15466.8|15465.3|15465.4|15463.3|63
1652966700000|2022-05-19 13:25:00|15466.8|15465.3|15465.8|15464.3|15467.2|15465.3|15465.8|15464.3|37
1652966720000|2022-05-19 13:25:20|15466.8|15465.3|15466.8|15465.3|15466.8|15465.3|15465.8|15464.3|31
1652966730000|2022-05-19 13:25:30|15465.8|15464.3|15465.8|15463.3|15465.8|15464.3|15464.8|15463.3|119
1652966740000|2022-05-19 13:25:40|15465.6|15464.3|15462.8|15460.3|15465.6|15464.3|15461.8|15460.3|484
1652966750000|2022-05-19 13:25:50|15462.4|15461.3|15461.8|15460.3|15463.4|15461.3|15461.8|15460.3|96
1652966760000|2022-05-19 13:26:00|15462|15460.5|15463.2|15460.7|15463.2|15461.3|15462|15460.5|61
1652966770000|2022-05-19 13:26:10|15462.8|15460.3|15464.8|15463.3|15464.8|15463.3|15461.8|15459.9|177
1652966780000|2022-05-19 13:26:20|||||||||16
1652966790000|2022-05-19 13:26:30|15465.8|15464.3|15465.8|15464.3|15465.8|15464.3|15465.8|15464.3|25
1652966800000|2022-05-19 13:26:40|15465.6|15464.1|15465.8|15464.3|15465.8|15464.3|15465.4|15463.3|59
1652966810000|2022-05-19 13:26:50|15466.8|15463.9|15465.8|15464.3|15466.8|15464.3|15464.8|15463.3|91
1652966820000|2022-05-19 13:27:00|15464.8|15463.3|15464.8|15463.3|15464.8|15463.3|15464.8|15463.3|5
1652966830000|2022-05-19 13:27:10|15465.2|15463.7|15466.4|15463.9|15466.8|15464.3|15465.2|15463.7|83
1652966840000|2022-05-19 13:27:20|15467.8|15464.9|15466.8|15465.3|15467.8|15466.3|15466.8|15464.9|325
1652966850000|2022-05-19 13:27:30|15468.2|15465.7|15468.8|15467.3|15468.8|15467.3|15467.8|15465.3|30
1652966860000|2022-05-19 13:27:40|15467.8|15466.3|15467.8|15466.3|15467.8|15467.3|15467.8|15466.3|19
1652966870000|2022-05-19 13:27:50|15466.8|15465.3|15467.4|15465.9|15467.8|15466.3|15466.8|15465.3|40
1652966880000|2022-05-19 13:28:00|15467.8|15466.3|15468.8|15467.3|15469.4|15467.9|15467.8|15466.3|156
1652966890000|2022-05-19 13:28:10|15469.2|15466.7|15468.8|15467.3|15469.8|15468.3|15467.8|15466.3|64
1652966900000|2022-05-19 13:28:20|15469.8|15467.5|15469.4|15467.9|15469.8|15467.9|15469|15467.5|25
1652966910000|2022-05-19 13:28:30|15469.8|15468.3|15468.8|15467.3|15470.4|15468.9|15468.8|15467.3|182
1652966920000|2022-05-19 13:28:40|15467.8|15466.3|15467.8|15465.3|15467.8|15466.3|15466.8|15465.3|40
1652966930000|2022-05-19 13:28:50|15467.4|15465.9|15466.8|15465.3|15468.2|15466.3|15466.8|15465.3|5
1652966940000|2022-05-19 13:29:00|15467.2|15465.7|15467.8|15466.3|15467.8|15466.3|15466.8|15465.3|27
1652966950000|2022-05-19 13:29:10|15467.4|15465.3|15466.8|15465.3|15467.8|15466.3|15466.8|15465.3|29
1652966960000|2022-05-19 13:29:20|15467.8|15466.3|15467.8|15466.3|15468.2|15466.3|15466.8|15465.3|43
1652966970000|2022-05-19 13:29:30|15468.8|15466.7|15468.8|15466.3|15468.8|15467.3|15467.8|15466.3|73
1652966980000|2022-05-19 13:29:40|15468.2|15466.7|15469.8|15468.3|15469.8|15468.3|15467.8|15466.3|47
1652966990000|2022-05-19 13:29:50|15470.8|15469.3|15466.8|15465.3|15470.8|15469.3|15466.8|15465.3|248
1652967000000|2022-05-19 13:30:00|15467.8|15466.3|15467.8|15466.3|15469.2|15467.3|15466.8|15465.3|89
1652967010000|2022-05-19 13:30:10|15466.8|15465.3|15472.4|15470.9|15472.4|15470.9|15466.8|15465.3|121
1652967020000|2022-05-19 13:30:20|15472.8|15471.3|15470.8|15469.3|15473.2|15471.3|15469.8|15468.3|226
1652967030000|2022-05-19 13:30:30|15471.4|15468.9|15471.4|15469.9|15472.8|15470.9|15471|15468.9|28
1652967040000|2022-05-19 13:30:40|15472.8|15470.3|15473.8|15472.3|15474.8|15473.3|15472.8|15470.3|74
1652967050000|2022-05-19 13:30:50|15472.8|15471.3|15472.8|15470.3|15473.8|15472.3|15471.8|15470.3|53
1652967060000|2022-05-19 13:31:00|15472.2|15470.7|15469.8|15468.3|15472.2|15470.7|15468.8|15467.3|99
1652967070000|2022-05-19 13:31:10|15468.8|15467.3|15466.8|15465.3|15468.8|15467.3|15466.8|15464.9|157
1652967080000|2022-05-19 13:31:20|15467.8|15465.7|15467.8|15466.3|15467.8|15466.3|15466.8|15465.3|99
1652967090000|2022-05-19 13:31:30|15469.8|15467.3|15469.4|15467.9|15470.8|15469.3|15468.8|15467.3|111
1652967100000|2022-05-19 13:31:40|15469|15466.5|15467.4|15465.9|15469.4|15467.9|15467.4|15465.9|60
1652967110000|2022-05-19 13:31:50|15466.4|15464.9|15465.8|15464.3|15467.8|15465.9|15465.8|15464.3|255
1652967120000|2022-05-19 13:32:00|15466.2|15463.7|15463.8|15461.3|15466.2|15464.3|15462.4|15460.9|65
1652967130000|2022-05-19 13:32:10|15463.4|15460.9|15463.4|15460.9|15463.8|15461.9|15462.4|15460.5|143
1652967140000|2022-05-19 13:32:20|15462.4|15459.7|15461|15459.5|15462.4|15459.7|15458|15456.5|474
1652967150000|2022-05-19 13:32:30|15460|15458.5|15458.1|15456.6|15460.4|15458.6|15458.1|15456.6|256
1652967160000|2022-05-19 13:32:40|15457.1|15455.6|15459.1|15457.6|15459.1|15457.6|15457.1|15455.6|360
1652967170000|2022-05-19 13:32:50|15458.8|15457.3|15460.1|15458.6|15460.1|15458.6|15458.1|15456.2|129
1652967180000|2022-05-19 13:33:00|15461.6|15460.1|15461.7|15460.2|15462.1|15460.6|15460.1|15458.6|452
1652967190000|2022-05-19 13:33:10|15462.1|15460.6|15460.1|15458.6|15462.4|15460.6|15460.1|15458.6|218
1652967200000|2022-05-19 13:33:20|15461.1|15459.6|15459.7|15458.2|15462.4|15460.6|15459.7|15457.6|171
1652967210000|2022-05-19 13:33:30|15460.1|15458.6|15459.1|15457.6|15460.1|15458.6|15459.1|15457.6|46
1652967220000|2022-05-19 13:33:40|15458.1|15456.6|15458.8|15457.3|15459.8|15458.3|15456.1|15454.6|875
1652967230000|2022-05-19 13:33:50|15459.8|15458.3|15459.8|15458.3|15460.8|15459.3|15458.8|15457.3|317
1652967240000|2022-05-19 13:34:00|15458.8|15457.3|15458.8|15457.3|15460.2|15458.3|15457.8|15456.3|254
1652967250000|2022-05-19 13:34:10|15459.8|15458.3|15454.8|15453.3|15459.8|15458.3|15454.8|15453.3|649
1652967260000|2022-05-19 13:34:20|15455.8|15454.3|15456.8|15455.3|15456.8|15455.3|15455.8|15453.3|245
1652967270000|2022-05-19 13:34:30|15455.8|15454.3|15453.8|15452.3|15456.8|15454.3|15453.8|15452.3|222
1652967280000|2022-05-19 13:34:40|15454.8|15453.3|15455.8|15454.3|15455.8|15454.3|15453.8|15452.3|236
1652967290000|2022-05-19 13:34:50|15456.8|15455.3|15452.8|15451.3|15457.8|15456.3|15452.8|15451.3|268
1652967300000|2022-05-19 13:35:00|15452.4|15449.9|15451.8|15450.3|15453.8|15452.3|15450.1|15448.6|650
1652967310000|2022-05-19 13:35:10|15452.4|15449.9|15455.8|15454.3|15455.8|15454.3|15451.8|15449.9|339
1652967320000|2022-05-19 13:35:20|15454.8|15453.3|15455.8|15454.3|15455.8|15454.3|15453.8|15452.3|220
1652967330000|2022-05-19 13:35:30|15456.2|15453.7|15453.8|15452.3|15456.8|15454.7|15453.8|15452.3|193
1652967340000|2022-05-19 13:35:40|15454.2|15452.7|15450.8|15449.3|15454.2|15452.7|15450.8|15449.3|100
1652967350000|2022-05-19 13:35:50|15451.8|15450.3|15450.8|15449.3|15451.8|15450.3|15450.8|15449.3|331
1652967360000|2022-05-19 13:36:00|15449.8|15448.3|15445.4|15442.9|15449.8|15448.3|15444.1|15442.2|223
1652967370000|2022-05-19 13:36:10|15445.8|15443.9|15443.1|15441.6|15445.8|15444.3|15442.1|15440.6|300
1652967380000|2022-05-19 13:36:20|15442.3|15440.8|15441.1|15439.6|15444.4|15442.6|15441.1|15439.6|188
1652967390000|2022-05-19 13:36:30|15442.1|15440.2|15441.1|15439.6|15442.1|15440.2|15439.1|15437.6|149
1652967400000|2022-05-19 13:36:40|15440.1|15438.6|15443.1|15441.6|15444.1|15442.6|15439.1|15437.6|203
1652967410000|2022-05-19 13:36:50|15444.1|15441.9|15441.1|15438.6|15444.1|15441.9|15441.1|15438.6|266
1652967420000|2022-05-19 13:37:00|15440.7|15439.2|15441.1|15439.6|15444.1|15442.6|15440.7|15439.2|244
1652967430000|2022-05-19 13:37:10|15441.4|15439.9|15436.1|15434.6|15441.4|15439.9|15436.1|15434.6|277
1652967440000|2022-05-19 13:37:20|15437.1|15435.6|15436.1|15434.6|15438.1|15436.6|15435.1|15433.6|197
1652967450000|2022-05-19 13:37:30|15435.1|15433.6|15435.1|15433.6|15437.1|15434.6|15434.1|15432.2|192
1652967460000|2022-05-19 13:37:40|15434.1|15432.6|15433.1|15431.6|15435.1|15433.6|15433.1|15431.6|243
1652967470000|2022-05-19 13:37:50|15433.7|15432.2|15435.1|15433.6|15436.1|15434.6|15433.1|15431.6|496
1652967480000|2022-05-19 13:38:00|15434.3|15432.8|15436.1|15433.6|15436.1|15433.6|15433.4|15431.9|307
1652967490000|2022-05-19 13:38:10|15435.7|15434.2|15435.1|15433.6|15436.1|15434.2|15434.1|15432.6|254
1652967500000|2022-05-19 13:38:20|15435.4|15433.9|15436.1|15434.6|15437.1|15435.6|15435.1|15432.6|239
1652967510000|2022-05-19 13:38:30|15437.1|15435.6|15437.1|15434.6|15437.1|15435.6|15436.1|15434.2|139
1652967520000|2022-05-19 13:38:40|15436.4|15434.9|15441.1|15439.6|15442.1|15440.6|15436.1|15434.6|211
1652967530000|2022-05-19 13:38:50|15442.1|15440.6|15444.1|15442.6|15444.1|15442.6|15441.1|15439.6|602
1652967540000|2022-05-19 13:39:00|15443.1|15441.6|15442.1|15440.6|15444.4|15442.6|15442.1|15440.2|420
1652967550000|2022-05-19 13:39:10|15441.1|15439.6|15439.1|15437.6|15442.1|15440.6|15438.1|15436.6|215
1652967560000|2022-05-19 13:39:20|15438.4|15436.6|15438.1|15436.6|15439.4|15437.6|15438.1|15436.2|97
1652967570000|2022-05-19 13:39:30|15438.7|15436.2|15438.1|15436.6|15441.1|15439.6|15438.1|15436.2|168
1652967580000|2022-05-19 13:39:40|15439.1|15437.6|15437.1|15434.6|15439.1|15437.6|15436.1|15434.6|43
1652967590000|2022-05-19 13:39:50|15436.1|15433.6|15432.1|15430.6|15436.1|15433.6|15432.1|15430.6|421
1652967600000|2022-05-19 13:40:00|15431.1|15429.6|15430.1|15428.6|15432.4|15430.6|15429.1|15427.6|254
1652967610000|2022-05-19 13:40:10|15429.1|15427.6|15428.3|15426.8|15429.4|15427.8|15426.3|15424.8|233
1652967620000|2022-05-19 13:40:20|15428.1|15426.6|15427.3|15425.8|15428.3|15426.8|15426.3|15424.8|214
1652967630000|2022-05-19 13:40:30|15428.3|15426.8|15430.7|15429.2|15431.3|15429.8|15428.3|15426.8|153
1652967640000|2022-05-19 13:40:40|15430.3|15428.8|15429.3|15427.8|15432.3|15430.8|15429.3|15427.8|136
1652967650000|2022-05-19 13:40:50|15428.3|15426.8|15425.3|15423.8|15428.3|15426.8|15425.3|15423.8|259
1652967660000|2022-05-19 13:41:00|15426.3|15424.8|15429.9|15428.4|15431.3|15429.8|15426.3|15424.8|415
1652967670000|2022-05-19 13:41:10|15430.3|15428.8|15427.3|15425.8|15430.3|15428.8|15425.3|15423.4|184
1652967680000|2022-05-19 13:41:20|15427.7|15425.2|15429.3|15427.8|15429.3|15427.8|15425.9|15423.8|357
1652967690000|2022-05-19 13:41:30|15428.9|15426.8|15429.3|15427.8|15430.3|15428.8|15427.3|15425.8|218
1652967700000|2022-05-19 13:41:40|15430.3|15428.8|15431.3|15429.8|15431.3|15429.8|15429.3|15427.4|129
1652967710000|2022-05-19 13:41:50|15432.3|15430.8|15433.3|15431.8|15433.3|15431.8|15431.3|15429.8|230
1652967720000|2022-05-19 13:42:00|15432.9|15431.4|15433.7|15431.2|15433.7|15431.8|15431.3|15429.8|262
1652967730000|2022-05-19 13:42:10|15432.3|15430.8|15429.3|15427.8|15434.3|15432.8|15429.3|15427.8|534
1652967740000|2022-05-19 13:42:20|15428.3|15426.8|15430.3|15428.8|15431.3|15429.8|15428.3|15426.8|78
1652967750000|2022-05-19 13:42:30|15429.9|15427.8|15430.3|15428.8|15431.7|15429.8|15429.3|15427.8|212
1652967760000|2022-05-19 13:42:40|15429.7|15427.8|15432.3|15429.8|15432.3|15429.8|15429.3|15427.8|156
1652967770000|2022-05-19 13:42:50|15431.7|15430.2|15433.3|15430.8|15434.7|15432.8|15430.3|15427.8|164
1652967780000|2022-05-19 13:43:00|15432.3|15431.8|15435.3|15433.8|15435.3|15433.8|15432.3|15431.8|332
1652967790000|2022-05-19 13:43:10|15436.3|15432.8|15436.7|15435.2|15437.7|15436.2|15435.3|15432.8|210
1652967800000|2022-05-19 13:43:20|15437.7|15436.2|15435.7|15434.2|15437.7|15436.2|15435.7|15434.2|787
1652967810000|2022-05-19 13:43:30|15436.7|15435.2|15437.7|15436.2|15439.7|15438.2|15435.7|15434.2|357
1652967820000|2022-05-19 13:43:40|15436.7|15435.2|15434.7|15433.2|15436.7|15435.2|15434.7|15432.8|188
1652967830000|2022-05-19 13:43:50|15435.7|15434.2|15432.7|15431.2|15436.7|15435.2|15432.7|15430.8|233
1652967840000|2022-05-19 13:44:00|15431.7|15430.2|15433.7|15432.2|15434.7|15433.2|15431.7|15430.2|183
1652967850000|2022-05-19 13:44:10|15434.7|15433.2|15433.7|15432.2|15435.7|15434.2|15433.7|15432.2|556
1652967860000|2022-05-19 13:44:20|15434.7|15433.2|15435.7|15434.2|15435.7|15434.2|15433.7|15432.2|206
1652967870000|2022-05-19 13:44:30|15435.3|15432.8|15437.7|15436.2|15437.7|15436.2|15435.3|15432.8|289
1652967880000|2022-05-19 13:44:40|15437.4|15435.9|15434.7|15433.2|15437.7|15436.2|15434.7|15433.2|140
1652967890000|2022-05-19 13:44:50|15433.7|15432.2|15432.7|15431.2|15433.7|15432.2|15432.7|15431.2|129
1652967900000|2022-05-19 13:45:00|15431.7|15430.2|15432.3|15430.8|15432.3|15430.8|15430.7|15429.2|136
1652967910000|2022-05-19 13:45:10|15432.7|15431.2|15434.7|15433.2|15435.1|15433.6|15432.7|15431.2|122
1652967920000|2022-05-19 13:45:20|15434.4|15432.9|15437.1|15435.6|15438.1|15436.2|15433.7|15432.2|221
1652967930000|2022-05-19 13:45:30|15436.7|15435.2|15437.7|15436.2|15438.7|15437.2|15435.7|15434.2|224
1652967940000|2022-05-19 13:45:40|15436.7|15435.2|15436.7|15435.2|15438.7|15437.2|15436.7|15435.2|115
1652967950000|2022-05-19 13:45:50|15435.7|15434.2|15438.7|15437.2|15439.1|15437.2|15434.7|15433.2|321
1652967960000|2022-05-19 13:46:00|15439.7|15438.2|15441.7|15440.2|15441.7|15440.2|15439.7|15438.2|360
1652967970000|2022-05-19 13:46:10|15442.1|15440.6|15444.1|15442.6|15445.1|15443.6|15441.1|15439.6|355
1652967980000|2022-05-19 13:46:20|15445.5|15443|15446.1|15444.6|15446.5|15445|15445.1|15442.6|137
1652967990000|2022-05-19 13:46:30|15445.8|15443.6|15448.1|15446.6|15448.1|15446.6|15445.1|15443.6|295
1652968000000|2022-05-19 13:46:40|15447.1|15445.6|15445.1|15443.6|15448.1|15446.6|15445.1|15443.2|231
1652968010000|2022-05-19 13:46:50|15446.1|15444.6|15447.1|15445.6|15448.1|15446|15445.1|15443.6|116
1652968020000|2022-05-19 13:47:00|15446.1|15444.6|15447.1|15444.6|15447.1|15444.6|15444.1|15442.6|318
1652968030000|2022-05-19 13:47:10|15446.1|15443.2|15447.1|15445.6|15447.1|15445.6|15445.7|15443.2|155
1652968040000|2022-05-19 13:47:20|15448.1|15446.6|15448.1|15446.6|15449.1|15447.6|15447.1|15445.6|350
1652968050000|2022-05-19 13:47:30|15449.1|15447.6|15450.1|15448.6|15450.1|15448.6|15448.1|15446.6|265
1652968060000|2022-05-19 13:47:40|15451.1|15449.6|15452.1|15449.6|15452.1|15450.6|15451.1|15449.6|118
1652968070000|2022-05-19 13:47:50|15451.1|15450.6|15453.1|15451.6|15453.1|15451.6|15451.1|15449.2|224
1652968080000|2022-05-19 13:48:00|15454.1|15452.6|15449.1|15447.6|15454.1|15452.6|15449.1|15447.6|400
1652968090000|2022-05-19 13:48:10|15448.1|15446.6|15448.1|15446.6|15449.1|15447.6|15447.1|15445.6|229
1652968100000|2022-05-19 13:48:20|15449.1|15447.6|15453.1|15451.6|15453.1|15451.6|15449.1|15446.6|107
1652968110000|2022-05-19 13:48:30|15452.1|15450.6|15450.5|15449|15452.1|15450.6|15450.5|15448.2|40
1652968120000|2022-05-19 13:48:40|15451.1|15448.6|15450.1|15448.6|15452.1|15450.6|15449.1|15447.6|122
1652968130000|2022-05-19 13:48:50|15451.1|15449.6|15450.1|15448.6|15452.1|15450.6|15450.1|15448.6|173
1652968140000|2022-05-19 13:49:00|15451.1|15448.2|15451.1|15449.6|15451.1|15449.6|15450.1|15447.6|180
1652968150000|2022-05-19 13:49:10|15450.8|15449.3|15453.1|15451.6|15453.1|15451.6|15450.1|15448.6|136
1652968160000|2022-05-19 13:49:20|15454.1|15452.6|15455.1|15453.6|15456.1|15454.6|15454.1|15451.6|178
1652968170000|2022-05-19 13:49:30|15454.1|15452.6|15455.1|15453.6|15455.1|15453.6|15454.1|15452.6|244
1652968180000|2022-05-19 13:49:40|15455.3|15453.8|15456.1|15454.6|15456.5|15454.6|15455.1|15453|91
1652968190000|2022-05-19 13:49:50|15455.7|15453.6|15451.5|15449|15456.5|15454.6|15451.1|15449|302
1652968200000|2022-05-19 13:50:00|15450.1|15448.6|15446.1|15444.6|15451.1|15448.6|15446.1|15444.6|393
1652968210000|2022-05-19 13:50:10|15447.1|15445.6|15449.1|15447.6|15449.1|15447.6|15447.1|15445.6|39
1652968220000|2022-05-19 13:50:20|15448.5|15446|15449.1|15447.6|15449.1|15447.6|15448.1|15445.6|173
1652968230000|2022-05-19 13:50:30|15448.7|15447.2|15451.1|15449.6|15451.1|15449.6|15448.7|15446.2|72
1652968240000|2022-05-19 13:50:40|15451.5|15449|15450.1|15448.6|15451.5|15449.6|15449.1|15447.2|47
1652968250000|2022-05-19 13:50:50|15451.5|15449|15451.1|15449.6|15451.5|15449.6|15449.1|15447.6|66
1652968260000|2022-05-19 13:51:00|15450.1|15448.6|15451.1|15449.6|15451.1|15449.6|15449.7|15447.6|78
1652968270000|2022-05-19 13:51:10|15451.3|15449.8|15452.1|15450.6|15453.1|15451.6|15451.3|15449.8|183
1652968280000|2022-05-19 13:51:20|15453.1|15451.2|15453.8|15452.3|15453.8|15452.3|15452.1|15450.6|31
1652968290000|2022-05-19 13:51:30|15452.8|15451.3|15452.5|15451|15453.8|15452.3|15452.5|15451|56
1652968300000|2022-05-19 13:51:40|15451.5|15450|15450.5|15449|15451.5|15450|15450.5|15449|91
1652968310000|2022-05-19 13:51:50|15451.5|15448|15448.1|15446.6|15451.5|15448|15448.1|15446.6|81
1652968320000|2022-05-19 13:52:00|15449.1|15446.2|15446.1|15444.6|15449.1|15447.6|15446.1|15444.6|287
1652968330000|2022-05-19 13:52:10|15447.1|15445.6|15447.1|15445.6|15448.1|15446.6|15445.1|15443.6|424
1652968340000|2022-05-19 13:52:20|15447.3|15445.8|15448.1|15446.6|15450.1|15448.2|15447.1|15445.2|132
1652968350000|2022-05-19 13:52:30|15447.1|15445.6|15447.1|15445.6|15448.1|15446.2|15446.1|15444.6|42
1652968360000|2022-05-19 13:52:40|15446.1|15444.6|15450.1|15448.6|15450.1|15448.6|15446.1|15444.6|399
1652968370000|2022-05-19 13:52:50|15451.1|15449.6|15451.1|15449.6|15453.1|15451.6|15451.1|15449.2|83
1652968380000|2022-05-19 13:53:00|15450.1|15448.6|15452.1|15450.6|15452.1|15450.6|15450.1|15448.6|161
1652968390000|2022-05-19 13:53:10|15453.1|15451.6|15455.5|15454|15455.5|15454|15452.1|15450.6|216
1652968400000|2022-05-19 13:53:20|15456.5|15455|15455.5|15454|15456.5|15455|15455.5|15454|63
1652968410000|2022-05-19 13:53:30|15454.5|15453|15454.5|15453|15454.5|15453|15454|15452|65
1652968420000|2022-05-19 13:53:40|15454.8|15453.3|15453.8|15452.3|15454.8|15453.3|15453.8|15452.3|135
1652968430000|2022-05-19 13:53:50|15454.8|15452.7|15454.8|15453.3|15455.8|15454.3|15453.8|15452.3|98
1652968440000|2022-05-19 13:54:00|15453.8|15452.3|15454.8|15453.3|15455.8|15454.3|15452.8|15451|119
1652968450000|2022-05-19 13:54:10|15456.2|15453.7|15452.8|15451.3|15456.2|15453.7|15452.8|15451.3|52
1652968460000|2022-05-19 13:54:20|15450.8|15449.3|15449.8|15448.3|15450.8|15449.3|15448.8|15447|150
1652968470000|2022-05-19 13:54:30|15449.5|15447|15445.5|15444|15449.8|15447.3|15444.1|15442.6|207
1652968480000|2022-05-19 13:54:40|15446.8|15444.3|15445.1|15443.6|15446.8|15445|15444.1|15442.6|112
1652968490000|2022-05-19 13:54:50|15444.3|15442.8|15444.1|15442.6|15446.1|15444.6|15444.1|15442.6|178
1652968500000|2022-05-19 13:55:00|15443.8|15442.3|15442.1|15440.6|15443.8|15442.3|15440.1|15438.6|315
1652968510000|2022-05-19 13:55:10|15443.1|15441.6|15441.1|15439.6|15444.1|15441.8|15441.1|15439.6|253
1652968520000|2022-05-19 13:55:20|15440.1|15438.6|15440.1|15438.6|15441.1|15439.6|15439.1|15437.6|134
1652968530000|2022-05-19 13:55:30|15441.1|15439.6|15439.1|15437.6|15441.1|15439.6|15438.1|15436.6|209
1652968540000|2022-05-19 13:55:40|15438.1|15436.6|15437.1|15435.6|15439.1|15437.6|15436.1|15434.6|140
1652968550000|2022-05-19 13:55:50|15436.8|15435.3|15435.1|15433.6|15437.1|15435.6|15434.1|15432.6|179
1652968560000|2022-05-19 13:56:00|15434.8|15433.3|15434.1|15432.6|15435.1|15433.6|15434.1|15432.6|109
1652968570000|2022-05-19 13:56:10|15433.1|15431.6|15432.1|15430.6|15434.1|15432.6|15432.1|15430.6|182
1652968580000|2022-05-19 13:56:20|15433.1|15431.6|15434.1|15432.6|15434.5|15432.6|15433.1|15431.2|210
1652968590000|2022-05-19 13:56:30|15433.1|15431.6|15432.1|15430.6|15433.1|15431.6|15431.1|15429.6|102
1652968600000|2022-05-19 13:56:40|15433.1|15430.2|15432.1|15430.6|15433.1|15430.6|15430.1|15428.2|126
1652968610000|2022-05-19 13:56:50|15433.1|15431.6|15431.1|15428.6|15433.1|15431.6|15431.1|15428.6|56
1652968620000|2022-05-19 13:57:00|15430.1|15429.6|15431.1|15429.6|15431.1|15429.6|15430.1|15428.2|97
1652968630000|2022-05-19 13:57:10|15430.8|15429.3|15430.1|15428.6|15431.1|15429.6|15429.1|15427.2|81
1652968640000|2022-05-19 13:57:20|15431.1|15428.2|15431.1|15429.6|15432.1|15430.6|15430.1|15428.2|51
1652968650000|2022-05-19 13:57:30|15432.1|15430.6|15430.1|15428.6|15432.5|15430.6|15430.1|15428.6|50
1652968660000|2022-05-19 13:57:40|15429.1|15427.6|15431.1|15429.6|15431.1|15429.6|15429.1|15427.2|42
1652968670000|2022-05-19 13:57:50|15431.5|15428.6|15431.1|15429.6|15431.7|15429.6|15430.7|15428.6|67
1652968680000|2022-05-19 13:58:00|15431.3|15429.8|15434.1|15432.6|15435.5|15433.6|15431.3|15429.8|133
1652968690000|2022-05-19 13:58:10|15435.1|15432|15437.1|15435.6|15438.1|15436.6|15433.1|15431.6|189
1652968700000|2022-05-19 13:58:20|15436.1|15434.6|15438.1|15436.6|15440.1|15437.6|15436.1|15434.6|116
1652968710000|2022-05-19 13:58:30|15439.1|15437.6|15439.1|15437.6|15439.1|15437.6|15438.1|15436.6|33
1652968720000|2022-05-19 13:58:40|15440.1|15438|15439.1|15436.6|15440.1|15438|15438.7|15436.2|64
1652968730000|2022-05-19 13:58:50|15438.5|15437|15442.1|15439.6|15442.1|15440.2|15438.5|15436.6|367
1652968740000|2022-05-19 13:59:00|15441.5|15440|15439.1|15437.6|15441.5|15440|15438.7|15436.6|122
1652968750000|2022-05-19 13:59:10|15440.1|15438|15440.1|15438.6|15440.1|15438.6|15438.3|15436.8|236
1652968760000|2022-05-19 13:59:20|15439.5|15438|15439.9|15438.4|15440.5|15438.6|15439.5|15437.6|177
1652968770000|2022-05-19 13:59:30|15440.1|15438.6|15440.1|15438.6|15440.1|15438.6|15440.1|15438.6|42
1652968780000|2022-05-19 13:59:40|15441.1|15439.6|15442.1|15439.6|15442.1|15440.6|15441.1|15439.2|74
1652968790000|2022-05-19 13:59:50|15441.7|15440.2|15442.1|15440.6|15443.1|15441.6|15441.7|15439.6|58
1652968800000|2022-05-19 14:00:00|15442.7|15441.2|15439.5|15438|15443.1|15441.6|15439.5|15438|109
1652968810000|2022-05-19 14:00:10|15439.1|15437.6|15439.1|15437.6|15440.1|15438|15438.1|15436.6|66
1652968820000|2022-05-19 14:00:20|15440.1|15438.6|15438.1|15436.6|15442.5|15440.6|15437.1|15435.6|335
1652968830000|2022-05-19 14:00:30|15436.1|15434.6|15435.1|15433.6|15436.1|15434.6|15434.1|15432.6|148
1652968840000|2022-05-19 14:00:40|15435.7|15433.2|15435.1|15433.6|15436.1|15433.6|15434.1|15432.6|87
1652968850000|2022-05-19 14:00:50|15436.1|15434.6|15435.1|15433.6|15437.1|15435|15435.1|15433.6|22
1652968860000|2022-05-19 14:01:00|15434.1|15432.6|15434.1|15432.6|15435.5|15433.6|15433.1|15431.6|144
1652968870000|2022-05-19 14:01:10|15434.5|15432|15433.1|15430.6|15434.5|15432.6|15432.1|15430.6|232
1652968880000|2022-05-19 14:01:20|15432.7|15430.2|15431.1|15429.6|15432.7|15430.6|15430.1|15428.6|110
1652968890000|2022-05-19 14:01:30|15430.1|15428.6|15429.1|15427.6|15431.1|15429.6|15428.1|15426.6|76
1652968900000|2022-05-19 14:01:40|15428.5|15426.6|15427.3|15425.8|15428.5|15427|15426.3|15424.8|202
1652968910000|2022-05-19 14:01:50|15428.3|15426.2|15427.3|15425.8|15428.3|15426.2|15426.3|15424.8|130
1652968920000|2022-05-19 14:02:00|15428.3|15426.8|15428.3|15426.8|15429.3|15427.8|15426.3|15424.8|134
1652968930000|2022-05-19 14:02:10|15427.3|15425.8|15426.5|15425|15428.3|15426.8|15426.3|15424.8|2805
1652968940000|2022-05-19 14:02:20|15427.3|15424.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|94
1652968950000|2022-05-19 14:02:30|15427.3|15425.8|15429.3|15427.8|15429.3|15427.8|15427.3|15425.8|90
1652968960000|2022-05-19 14:02:40|15428.3|15426.8|15426.3|15424.8|15429.3|15427.8|15426.3|15424.8|177
1652968970000|2022-05-19 14:02:50|15425.9|15424.4|15425.3|15423.8|15426.3|15424.8|15424.3|15422.4|183
1652968980000|2022-05-19 14:03:00|15424.3|15422.8|15422.3|15420.8|15425.7|15423.8|15422.1|15419.8|252
1652968990000|2022-05-19 14:03:10|15423.3|15419.8|15422.3|15420.8|15423.3|15421.8|15421.9|15419.8|58
1652969000000|2022-05-19 14:03:20|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15422.3|15420.8|34
1652969010000|2022-05-19 14:03:30|15424.3|15422.8|15423.3|15421.8|15424.3|15422.8|15423.3|15421.4|235
1652969020000|2022-05-19 14:03:40|15424.3|15422.8|15423.3|15420.8|15424.3|15422.8|15422.3|15420.8|206
1652969030000|2022-05-19 14:03:50|15424.3|15421.8|15422.3|15420.8|15424.3|15422.8|15422.3|15420.8|503
1652969040000|2022-05-19 14:04:00|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|157
1652969050000|2022-05-19 14:04:10|15422.3|15420.8|15425.3|15423.8|15425.3|15423.8|15421.3|15419.8|355
1652969060000|2022-05-19 14:04:20|15425.1|15423.6|15425.3|15423.8|15425.7|15423.8|15424.3|15422.2|83
1652969070000|2022-05-19 14:04:30|15424.3|15422.8|15424.3|15422.8|15424.7|15422.8|15423.3|15421.8|176
1652969080000|2022-05-19 14:04:40|15423.3|15421.8|15423.3|15421.8|15423.7|15421.8|15422.3|15420.8|160
1652969090000|2022-05-19 14:04:50|15424.1|15422.6|15422.3|15420.8|15424.3|15422.8|15421.3|15419.8|60
1652969100000|2022-05-19 14:05:00|15421.7|15420.2|15425.3|15423.8|15425.3|15423.8|15420.3|15418.8|406
1652969110000|2022-05-19 14:05:10|15424.3|15422.8|15423.3|15420.8|15425.3|15423.8|15422.3|15420.4|176
1652969120000|2022-05-19 14:05:20|15423.7|15421.8|15421.3|15419.8|15424.3|15421.8|15421.3|15419.8|95
1652969130000|2022-05-19 14:05:30|15422.3|15420.8|15421.3|15419.8|15422.3|15420.8|15420.3|15418.8|44
1652969140000|2022-05-19 14:05:40|15422.3|15420.2|15422.3|15420.8|15422.3|15420.8|15420.3|15418.4|50
1652969150000|2022-05-19 14:05:50|15423.3|15421.8|15423.3|15421.8|15423.7|15421.8|15422.3|15420.8|60
1652969160000|2022-05-19 14:06:00|15422.9|15421.4|15426.3|15424.8|15427.3|15425.8|15422.3|15420.8|517
1652969170000|2022-05-19 14:06:10|15425.9|15424.4|15425.3|15423.8|15427.3|15425.8|15425.3|15423.8|327
1652969180000|2022-05-19 14:06:20|15424.3|15422.8|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|331
1652969190000|2022-05-19 14:06:30|15426.3|15424.8|15428.3|15426.8|15428.3|15426.8|15426.3|15424.4|112
1652969200000|2022-05-19 14:06:40|15429.3|15427.8|15431.3|15429.8|15432.3|15430.8|15429.3|15427.8|366
1652969210000|2022-05-19 14:06:50|15430.3|15428.8|15432.3|15430.8|15433.3|15431.8|15430.3|15428.8|244
1652969220000|2022-05-19 14:07:00|15431.3|15429.8|15431.3|15428.8|15431.3|15429.8|15429.3|15427.8|109
1652969230000|2022-05-19 14:07:10|15430.3|15428|15427.3|15425.8|15430.3|15428.8|15427.3|15425.8|105
1652969240000|2022-05-19 14:07:20|15426.3|15424.8|15425.3|15423.8|15426.3|15424.8|15424.3|15422.8|91
1652969250000|2022-05-19 14:07:30|15426.7|15424.2|15426.3|15424.8|15427.7|15425.2|15425.3|15422.8|177
1652969260000|2022-05-19 14:07:40|15428.3|15425.8|15428.3|15426.8|15428.3|15426.8|15428.3|15425.8|87
1652969270000|2022-05-19 14:07:50|15427.3|15425.8|15428.3|15426.8|15428.3|15426.8|15426.3|15424.8|69
1652969280000|2022-05-19 14:08:00|15427.5|15426|15427.3|15425.8|15428.3|15426.8|15426.3|15424.8|35
1652969290000|2022-05-19 14:08:10|15428.3|15426.8|15430.3|15428.8|15430.3|15428.8|15428.3|15426.8|45
1652969300000|2022-05-19 14:08:20|15429.5|15428|15428.3|15426.8|15430.7|15428.8|15427.3|15425.8|162
1652969310000|2022-05-19 14:08:30|15428.5|15427|15428.3|15426.8|15429.3|15427.8|15427.3|15425.8|160
1652969320000|2022-05-19 14:08:40|15428.5|15427|15430.3|15428.8|15430.3|15428.8|15428.3|15426.4|71
1652969330000|2022-05-19 14:08:50|15431.3|15429.4|15426.3|15424.8|15431.7|15429.8|15426.3|15424.8|516
1652969340000|2022-05-19 14:09:00|15427.3|15425.2|15428.3|15426.8|15429.3|15427.8|15426.3|15424.8|164
1652969350000|2022-05-19 14:09:10|15429.3|15427.8|15430.3|15428.8|15431.3|15429.8|15429.3|15427.4|1161
1652969360000|2022-05-19 14:09:20|15429.3|15427.8|15431.9|15429.4|15432.3|15429.8|15429.3|15427.8|102
1652969370000|2022-05-19 14:09:30|15432.3|15429.8|15433.3|15431.8|15434.3|15432.8|15431.3|15429.8|301
1652969380000|2022-05-19 14:09:40|15434.3|15432.8|15435.3|15433.8|15436.3|15434.8|15433.3|15431.4|207
1652969390000|2022-05-19 14:09:50|15435.1|15433.6|15433.3|15431.8|15435.1|15433.6|15432.3|15430.8|1303
1652969400000|2022-05-19 14:10:00|15432.3|15430.8|15431.3|15429.8|15433.3|15431.8|15431.3|15429.8|361
1652969410000|2022-05-19 14:10:10|15430.5|15429|15427.3|15425.8|15431.3|15429.8|15427.3|15425.8|103
1652969420000|2022-05-19 14:10:20|15426.3|15424.8|15428.3|15426.8|15429.3|15427.2|15426.3|15424.8|109
1652969430000|2022-05-19 14:10:30|15428.1|15426.6|15429.3|15426.8|15429.7|15427.2|15427.3|15425.8|185
1652969440000|2022-05-19 14:10:40|15428.9|15427.4|15430.3|15428.8|15430.3|15428.8|15427.3|15425.8|46
1652969450000|2022-05-19 14:10:50|15430.9|15428.4|15429.3|15427.8|15431.3|15429.8|15428.3|15426.8|60
1652969460000|2022-05-19 14:11:00|15428.3|15426.8|15426.3|15424.8|15428.3|15426.8|15426.3|15424.8|42
1652969470000|2022-05-19 14:11:10|15427.1|15425.6|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|89
1652969480000|2022-05-19 14:11:20|15428.3|15424.8|15428.3|15426.8|15428.3|15426.8|15427.3|15424.8|48
1652969490000|2022-05-19 14:11:30|15427.3|15425.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|77
1652969500000|2022-05-19 14:11:40|15427.3|15425.8|15427.3|15425.8|15428.3|15426.8|15425.3|15423.8|139
1652969510000|2022-05-19 14:11:50|15426.3|15424.8|15424.3|15422.8|15427.3|15425.2|15424.3|15422.4|74
1652969520000|2022-05-19 14:12:00|15425.3|15421.8|15424.9|15422.4|15425.3|15423.8|15422.9|15420.8|227
1652969530000|2022-05-19 14:12:10|15424.7|15423.2|15427.3|15425.8|15427.3|15425.8|15424.3|15422.8|75
1652969540000|2022-05-19 14:12:20|15428.3|15426.8|15428.3|15426.8|15429.3|15427.8|15427.3|15425.4|149
1652969550000|2022-05-19 14:12:30|15426.3|15424.8|15427.3|15425.8|15428.3|15426.8|15426.3|15424.8|296
1652969560000|2022-05-19 14:12:40|15426.3|15424.8|15429.3|15427.8|15430.3|15427.8|15426.3|15424.8|313
1652969570000|2022-05-19 14:12:50|15430.3|15428.8|15427.3|15425.8|15430.3|15428.8|15427.3|15425.8|181
1652969580000|2022-05-19 14:13:00|15428.3|15426.8|15426.3|15423.8|15428.7|15426.8|15425.9|15423.4|231
1652969590000|2022-05-19 14:13:10|15426.9|15424.8|15427.3|15425.8|15429.3|15427.8|15426.3|15424.8|201
1652969600000|2022-05-19 14:13:20|15427.7|15426.2|15426.3|15424.8|15428.3|15426.8|15425.1|15422.8|74
1652969610000|2022-05-19 14:13:30|15427.3|15423.8|15428.3|15426.8|15429.3|15427.8|15427.3|15423.8|222
1652969620000|2022-05-19 14:13:40|15429.3|15427.2|15428.3|15426.8|15429.3|15427.4|15428.3|15426.8|251
1652969630000|2022-05-19 14:13:50|15429.3|15427.2|15428.3|15426.8|15429.3|15427.8|15427.3|15425.8|72
1652969640000|2022-05-19 14:14:00|15429.3|15427.8|15429.3|15426.8|15430.3|15428.8|15428.3|15426.8|249
1652969650000|2022-05-19 14:14:10|15428.3|15427.8|15425.3|15423.8|15429.3|15427.8|15425.3|15423.8|95
1652969660000|2022-05-19 14:14:20|15426.3|15424.8|15430.3|15428.8|15430.3|15428.8|15426.3|15424.8|175
1652969670000|2022-05-19 14:14:30|15431.3|15429.8|15429.3|15427.8|15431.3|15429.8|15429.3|15427.8|126
1652969680000|2022-05-19 14:14:40|15428.3|15426.8|15430.3|15428.8|15431.3|15428.8|15428.3|15426.8|93
1652969690000|2022-05-19 14:14:50|15431.3|15429.8|15432.3|15430.8|15432.7|15430.8|15430.3|15428.8|771
1652969700000|2022-05-19 14:15:00|15433.3|15429.8|15428.3|15426.8|15433.3|15429.8|15427.3|15425.8|132
1652969710000|2022-05-19 14:15:10|15429.7|15427.2|15427.3|15425.8|15430.3|15428.8|15427.3|15425.8|64
1652969720000|2022-05-19 14:15:20|15428.5|15427|15432.3|15429.8|15432.3|15429.8|15427.3|15425.8|743
1652969730000|2022-05-19 14:15:30|15433.3|15430.8|15432.3|15430.8|15434.7|15432.8|15431.3|15429.8|160
1652969740000|2022-05-19 14:15:40|15433.3|15431.8|15431.3|15429.8|15433.3|15431.8|15430.3|15428.8|178
1652969750000|2022-05-19 14:15:50|15430.3|15428.8|15430.3|15428.8|15431.1|15429.6|15430.3|15428.8|38
1652969760000|2022-05-19 14:16:00|15428.3|15426.8|15431.3|15429.8|15431.7|15429.8|15428.3|15426.8|114
1652969770000|2022-05-19 14:16:10|15430.3|15428.8|15431.3|15429.8|15431.3|15429.8|15429.3|15427.8|95
1652969780000|2022-05-19 14:16:20|15430.9|15429.4|15432.3|15430.8|15433.3|15431.8|15430.3|15428.8|84
1652969790000|2022-05-19 14:16:30|15431.7|15429.2|15426.3|15424.8|15431.7|15429.2|15426.3|15424.8|73
1652969800000|2022-05-19 14:16:40|15425.3|15423.8|15424.3|15422.8|15425.7|15423.8|15424.3|15422.4|53
1652969810000|2022-05-19 14:16:50|15425.3|15423.8|15421.3|15419.8|15425.3|15423.8|15421.3|15419.8|193
1652969820000|2022-05-19 14:17:00|15422.1|15420.6|15423.3|15421.8|15424.3|15422.8|15421.3|15419.8|214
1652969830000|2022-05-19 14:17:10|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15421.3|15419.8|87
1652969840000|2022-05-19 14:17:20|15423.3|15421.8|15421.3|15419.8|15423.3|15421.8|15421.3|15419.8|453
1652969850000|2022-05-19 14:17:30|15422.3|15420.8|15420.3|15418.8|15422.3|15420.8|15420.3|15418.8|139
1652969860000|2022-05-19 14:17:40|15419.3|15417.8|15419.3|15417.8|15420.3|15418.8|15419.3|15417.8|138
1652969870000|2022-05-19 14:17:50|15420.3|15418.8|15419.3|15417.8|15420.3|15418.8|15417.3|15415.4|454
1652969880000|2022-05-19 14:18:00|15420.3|15418.2|15422.3|15420.8|15423.3|15421.8|15419.3|15417.4|259
1652969890000|2022-05-19 14:18:10|15421.3|15419.8|15422.3|15420.8|15422.3|15420.8|15420.3|15418.8|100
1652969900000|2022-05-19 14:18:20|15422.9|15420.4|15421.3|15418.8|15423.3|15421.8|15420.3|15418.8|70
1652969910000|2022-05-19 14:18:30|15420.3|15419.8|15421.3|15419.8|15421.3|15419.8|15420.3|15418.8|60
1652969920000|2022-05-19 14:18:40|15421.1|15419.6|15421.3|15419.8|15421.3|15419.8|15420.3|15418.8|10
1652969930000|2022-05-19 14:18:50|15420.3|15418.8|15422.3|15420.8|15423.3|15421.8|15420.3|15418.8|185
1652969940000|2022-05-19 14:19:00|15421.3|15419.8|15416.3|15414.8|15421.3|15419.8|15416.3|15414.8|199
1652969950000|2022-05-19 14:19:10|15417.3|15415.8|15418.3|15416.8|15418.3|15416.8|15417.3|15415.8|136
1652969960000|2022-05-19 14:19:20|15419.3|15417.2|15417.3|15415.8|15419.7|15417.8|15417.3|15415.8|268
1652969970000|2022-05-19 14:19:30|15418.3|15416.8|15417.3|15415.8|15418.3|15416.8|15416.3|15414.4|61
1652969980000|2022-05-19 14:19:40|15417.7|15415.2|15418.3|15416.8|15418.3|15416.8|15416.3|15414.8|352
1652969990000|2022-05-19 14:19:50|15419.3|15417.8|15421.3|15419.8|15421.3|15419.8|15419.3|15417.8|252
1652970000000|2022-05-19 14:20:00|15422.3|15420.8|15421.3|15419.8|15422.7|15420.8|15420.3|15418.8|326
1652970010000|2022-05-19 14:20:10|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15421.1|15419.6|61
1652970020000|2022-05-19 14:20:20|15421.3|15419.8|15417.3|15415.8|15422.3|15420.8|15417.3|15415.8|183
1652970030000|2022-05-19 14:20:30|15418.3|15416.8|15421.3|15419.8|15421.3|15419.8|15417.3|15416.8|159
1652970040000|2022-05-19 14:20:40|15420.3|15418.8|15419.3|15417.8|15420.9|15419.2|15419.3|15416.8|132
1652970050000|2022-05-19 14:20:50|15420.3|15418.4|15420.3|15418.8|15421.3|15419.8|15419.3|15417.8|34
1652970060000|2022-05-19 14:21:00|15421.3|15418.4|15420.3|15418.8|15421.3|15419.8|15419.3|15417.8|353
1652970070000|2022-05-19 14:21:10|15419.7|15417.8|15419.3|15417.8|15420.3|15418.2|15419.3|15417.8|195
1652970080000|2022-05-19 14:21:20|15418.3|15416.8|15417.3|15415.8|15418.3|15416.8|15417.3|15415.8|98
1652970090000|2022-05-19 14:21:30|15417.5|15416|15416.3|15414.8|15419.3|15417.8|15416.3|15414.8|67
1652970100000|2022-05-19 14:21:40|15417.3|15415.8|15417.3|15415.8|15418.3|15416.8|15416.3|15414.4|97
1652970110000|2022-05-19 14:21:50|15418.3|15416.8|15417.1|15415.6|15418.3|15416.8|15416.3|15414.4|120
1652970120000|2022-05-19 14:22:00|15416.3|15414.8|15416.3|15414.8|15418.3|15416.8|15416.3|15414.4|45
1652970130000|2022-05-19 14:22:10|15416.5|15415|15417.3|15414.8|15418.3|15416.8|15416.5|15414.4|73
1652970140000|2022-05-19 14:22:20|15416.3|15415.8|15420.3|15418.8|15421.3|15419.8|15416.3|15415.8|204
1652970150000|2022-05-19 14:22:30|15419.3|15417.8|15420.9|15418.4|15421.3|15419.8|15419.3|15417.4|85
1652970160000|2022-05-19 14:22:40|15421.3|15418.8|15421.3|15418.8|15422.3|15420.8|15420.3|15418.8|256
1652970170000|2022-05-19 14:22:50|15420.7|15419.2|15420.3|15418.8|15421.3|15419.8|15420.3|15418.8|53
1652970180000|2022-05-19 14:23:00|15421.3|15419.8|15422.3|15420.8|15423.3|15421.8|15420.3|15418.8|118
1652970190000|2022-05-19 14:23:10|15423.3|15421.8|15421.3|15419.8|15423.7|15421.8|15421.3|15419.8|39
1652970200000|2022-05-19 14:23:20|15420.3|15418.8|15418.3|15416.8|15420.3|15418.8|15418.3|15416.8|47
1652970210000|2022-05-19 14:23:30|15417.3|15415.8|15415.3|15413.8|15418.3|15416.8|15415.3|15413.8|88
1652970220000|2022-05-19 14:23:40|15414.3|15412.8|15415.3|15413.8|15416.3|15414.8|15414.3|15412.8|223
1652970230000|2022-05-19 14:23:50|15416.3|15414.8|15416.3|15414.8|15417.3|15415.8|15416.3|15413.8|126
1652970240000|2022-05-19 14:24:00|15415.3|15413.8|15417.3|15415.8|15418.7|15416.2|15415.3|15413.8|157
1652970250000|2022-05-19 14:24:10|15416.3|15414.8|15416.3|15414.8|15417.7|15415.8|15416.3|15414.8|289
1652970260000|2022-05-19 14:24:20|15417.3|15415.8|15419.3|15417.8|15419.3|15417.8|15417.3|15415.8|450
1652970270000|2022-05-19 14:24:30|15420.3|15418.8|15420.3|15418.8|15421.5|15420|15419.3|15417.4|242
1652970280000|2022-05-19 14:24:40|15419.9|15418.4|15420.3|15418.8|15421.3|15418.8|15419.3|15417.4|92
1652970290000|2022-05-19 14:24:50|15421.3|15419.4|15420.3|15418.8|15422.3|15420.8|15419.3|15417.8|111
1652970300000|2022-05-19 14:25:00|15421.3|15419.8|15420.3|15418.8|15423.7|15421.2|15419.3|15417.8|81
1652970310000|2022-05-19 14:25:10|15421.3|15419.8|15420.3|15418.8|15422.7|15420.8|15420.3|15418.4|362
1652970320000|2022-05-19 14:25:20|15420.5|15419|15422.3|15420.8|15422.3|15420.8|15420.3|15418.4|41
1652970330000|2022-05-19 14:25:30|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15422.3|15420.4|71
1652970340000|2022-05-19 14:25:40|15424.3|15422.8|15422.9|15420.4|15424.3|15422.8|15422.3|15420.4|79
1652970350000|2022-05-19 14:25:50|15423.3|15420.8|15423.3|15421.8|15424.3|15421.8|15422.9|15420.8|65
1652970360000|2022-05-19 14:26:00|15424.3|15422.2|15422.3|15420.8|15425.3|15423.8|15422.3|15420.2|320
1652970370000|2022-05-19 14:26:10|15421.3|15419.8|15422.3|15420.8|15422.3|15420.8|15420.3|15418.8|115
1652970380000|2022-05-19 14:26:20|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|15420.3|15418.8|87
1652970390000|2022-05-19 14:26:30|15422.3|15420.8|15423.3|15421.8|15424.3|15421.8|15422.3|15420.8|39
1652970400000|2022-05-19 14:26:40|15422.3|15420.8|15424.3|15422.8|15424.3|15422.8|15422.3|15420.8|94
1652970410000|2022-05-19 14:26:50|15423.3|15421.8|15426.3|15424.8|15427.3|15424.8|15423.3|15421.4|86
1652970420000|2022-05-19 14:27:00|15426.9|15424.4|15427.3|15425.8|15428.7|15426.8|15426.3|15424.4|126
1652970430000|2022-05-19 14:27:10|15426.3|15424.8|15427.3|15425.8|15427.7|15426.2|15426.3|15424.8|130
1652970440000|2022-05-19 14:27:20|15427.5|15426|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|107
1652970450000|2022-05-19 14:27:30|15427.3|15425.8|15428.3|15426.8|15429.3|15426.8|15427.3|15425.8|97
1652970460000|2022-05-19 14:27:40|15429.3|15427.8|15427.3|15425.8|15429.7|15427.8|15427.3|15425.8|138
1652970470000|2022-05-19 14:27:50|15428.3|15426.8|15426.3|15424.8|15428.3|15426.8|15426.3|15424.8|144
1652970480000|2022-05-19 14:28:00|15426.7|15424.2|15424.3|15422.8|15426.7|15424.8|15424.3|15422.8|61
1652970490000|2022-05-19 14:28:10|15423.3|15421.8|15426.3|15423.8|15426.3|15424.8|15423.3|15421.8|201
1652970500000|2022-05-19 14:28:20|15425.3|15424.2|15425.3|15423.8|15426.3|15424.8|15424.3|15422.8|32
1652970510000|2022-05-19 14:28:30|15424.3|15422.8|15424.3|15422.8|15425.3|15423.8|15423.3|15421.8|194
1652970520000|2022-05-19 14:28:40|15425.3|15422.4|15424.3|15422.8|15425.3|15422.8|15423.3|15421.8|28
1652970530000|2022-05-19 14:28:50|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|68
1652970540000|2022-05-19 14:29:00|15423.3|15421.8|15423.3|15421.8|15425.3|15423.8|15422.3|15420.8|103
1652970550000|2022-05-19 14:29:10|15422.3|15420.8|15421.3|15419.8|15423.3|15421.4|15420.3|15418.8|63
1652970560000|2022-05-19 14:29:20|15420.3|15418.8|15418.3|15416.8|15420.3|15418.8|15418.3|15416.8|71
1652970570000|2022-05-19 14:29:30|15418.5|15417|15419.3|15417.8|15420.3|15418.8|15418.5|15416.8|31
1652970580000|2022-05-19 14:29:40|15418.3|15416.8|15417.3|15415.8|15419.3|15417.8|15417.3|15415.8|62
1652970590000|2022-05-19 14:29:50|15418.3|15415.4|15417.3|15415.8|15418.3|15416.8|15417.3|15415.4|39
1652970600000|2022-05-19 14:30:00|15418.3|15416.8|15419.3|15417.8|15420.3|15418.8|15418.1|15416.6|120
1652970610000|2022-05-19 14:30:10|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15417.3|15415.4|109
1652970620000|2022-05-19 14:30:20|15419.3|15417.8|15421.3|15419.8|15422.3|15420.8|15418.9|15416.8|120
1652970630000|2022-05-19 14:30:30|15422.3|15420.2|15425.3|15423.8|15425.3|15423.8|15421.3|15419.8|56
1652970640000|2022-05-19 14:30:40|15424.7|15422.2|15425.3|15423.8|15425.3|15423.8|15423.3|15421.8|59
1652970650000|2022-05-19 14:30:50|15426.3|15424.8|15426.9|15425.4|15427.7|15425.8|15426.3|15424.8|61
1652970660000|2022-05-19 14:31:00|15427.3|15425.8|15428.3|15426.8|15428.7|15426.8|15426.3|15424.8|162
1652970670000|2022-05-19 14:31:10|15427.3|15425.8|15427.3|15425.8|15428.7|15426.8|15427.3|15425.8|112
1652970680000|2022-05-19 14:31:20|15427.7|15425.2|15426.3|15424.8|15427.7|15425.8|15426.3|15424.8|30
1652970690000|2022-05-19 14:31:30|||||||||29
1652970700000|2022-05-19 14:31:40|15427.3|15425.8|15429.3|15427.8|15429.3|15427.8|15427.3|15425.8|92
1652970710000|2022-05-19 14:31:50|15428.3|15426.8|15427.3|15425.8|15429.3|15427.8|15427.3|15425.8|93
1652970720000|2022-05-19 14:32:00|15426.3|15424.8|15424.3|15422.8|15426.7|15424.8|15424.3|15422.8|72
1652970730000|2022-05-19 14:32:10|15425.3|15423.8|15424.3|15422.8|15426.3|15423.8|15423.3|15421.8|37
1652970740000|2022-05-19 14:32:20|15425.3|15422.6|15421.3|15419.8|15425.3|15422.8|15421.3|15419.8|69
1652970750000|2022-05-19 14:32:30|15422.3|15420.8|15423.3|15421.8|15423.8|15421.8|15421.3|15419.8|88
1652970760000|2022-05-19 14:32:40|15422.3|15420.8|15422.3|15420.8|15423.3|15421.4|15422.3|15420.8|9
1652970770000|2022-05-19 14:32:50|15422.1|15420.6|15420.3|15418.8|15422.1|15420.6|15419.3|15417.8|68
1652970780000|2022-05-19 14:33:00|15419.3|15417.8|15419.3|15417.8|15419.7|15418.8|15418.3|15416.8|110
1652970790000|2022-05-19 14:33:10|15418.3|15416.8|15418.3|15416.8|15419.3|15417.8|15418.3|15416.3|79
1652970800000|2022-05-19 14:33:20|15419.3|15417.8|15419.3|15417.8|15420.3|15418.8|15419.3|15416.8|18
1652970810000|2022-05-19 14:33:30|15420.3|15418.8|15418.3|15416.8|15420.3|15418.8|15418.3|15416.8|96
1652970820000|2022-05-19 14:33:40|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15418.3|15416.8|75
1652970830000|2022-05-19 14:33:50|15418.9|15416.8|15419.3|15417.8|15420.7|15418.8|15418.9|15416.8|77
1652970840000|2022-05-19 14:34:00|15419.7|15417.2|15418.3|15416.8|15419.7|15417.8|15418.3|15416.8|50
1652970850000|2022-05-19 14:34:10|15418.5|15417|15419.3|15417.8|15420.7|15418.4|15418.3|15416.8|57
1652970860000|2022-05-19 14:34:20|15420.3|15418.8|15421.3|15419.8|15421.7|15419.8|15420.3|15418.8|132
1652970870000|2022-05-19 14:34:30|15420.3|15418.8|15419.3|15417.8|15420.3|15418.8|15418.3|15416.8|48
1652970880000|2022-05-19 14:34:40|15420.7|15418.2|15418.7|15417.2|15420.7|15418.2|15418.7|15416.8|120
1652970890000|2022-05-19 14:34:50|15418.3|15416.8|15417.5|15416|15418.3|15416.8|15417.3|15415.8|239
1652970900000|2022-05-19 14:35:00|15416.5|15415|15415.5|15414|15417.9|15416|15415.5|15414|64
1652970910000|2022-05-19 14:35:10|15416.5|15415|15416.3|15414.8|15417.3|15415.8|15415.5|15414|435
1652970920000|2022-05-19 14:35:20|15416.5|15415|15416.3|15414.8|15416.7|15415|15414.3|15412.8|329
1652970930000|2022-05-19 14:35:30|15417.1|15415.6|15415.5|15414|15417.3|15415.6|15415.5|15414|393
1652970940000|2022-05-19 14:35:40|15416.5|15415|15416.5|15415|15416.5|15415|15415.5|15413.6|58
1652970950000|2022-05-19 14:35:50|15417.5|15416|15417.5|15416|15418.9|15417|15415.5|15414|343
1652970960000|2022-05-19 14:36:00|15416.5|15415|15420.1|15417.6|15420.5|15419|15416.5|15415|210
1652970970000|2022-05-19 14:36:10|15420.5|15419|15421.5|15420|15421.5|15420|15419.5|15417.5|134
1652970980000|2022-05-19 14:36:20|15422.5|15421|15424.3|15421.8|15425.3|15423.8|15421.9|15420|96
1652970990000|2022-05-19 14:36:30|15423.3|15422.8|15425.3|15423.8|15425.3|15423.8|15423.3|15421.8|258
1652971000000|2022-05-19 14:36:40|15426.3|15424.8|15425.3|15423.8|15426.3|15424.8|15424.3|15422.8|222
1652971010000|2022-05-19 14:36:50|15425.7|15423.2|15426.3|15424.8|15427.7|15425.8|15425.3|15423.2|109
1652971020000|2022-05-19 14:37:00|15425.3|15423.8|15425.3|15422.8|15425.3|15423.8|15424.3|15422.8|235
1652971030000|2022-05-19 14:37:10|15425.7|15423.2|15422.3|15420.8|15425.7|15423.8|15422.3|15420.8|102
1652971040000|2022-05-19 14:37:20|15422.1|15420.6|15420.3|15418.8|15422.3|15420.8|15420.3|15418.8|117
1652971050000|2022-05-19 14:37:30|15421.3|15419.2|15419.3|15417.8|15421.3|15419.2|15418.7|15416.8|42
1652971060000|2022-05-19 14:37:40|15419.1|15417.6|15418.3|15416.8|15419.1|15417.6|15417.3|15415.4|130
1652971070000|2022-05-19 14:37:50|15419.3|15417.8|15420.3|15418.8|15420.3|15418.8|15419.3|15417.8|45
1652971080000|2022-05-19 14:38:00|15421.3|15419.8|15423.3|15421.8|15423.7|15421.8|15420.3|15418.8|73
1652971090000|2022-05-19 14:38:10|15422.9|15420.4|15423.3|15421.8|15424.3|15422.8|15422.9|15420.4|50
1652971100000|2022-05-19 14:38:20|15422.3|15420.8|15424.3|15422.8|15425.7|15423.4|15422.3|15420.8|172
1652971110000|2022-05-19 14:38:30|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|65
1652971120000|2022-05-19 14:38:40|15423.5|15422|15425.3|15423.8|15425.3|15423.8|15423.3|15421.8|125
1652971130000|2022-05-19 14:38:50|15424.3|15422.8|15425.3|15422.8|15425.3|15423.8|15424.3|15422.4|126
1652971140000|2022-05-19 14:39:00|15424.3|15423.8|15429.3|15426.8|15429.3|15427.8|15424.3|15423.8|299
1652971150000|2022-05-19 14:39:10|15428.3|15427.8|15428.3|15426.8|15430.3|15428.8|15428.3|15426.8|312
1652971160000|2022-05-19 14:39:20|15427.3|15425.8|15428.3|15426.8|15428.3|15426.8|15426.3|15424.4|75
1652971170000|2022-05-19 14:39:30|15427.3|15425.8|15429.3|15427.8|15429.3|15427.8|15427.3|15425.8|214
1652971180000|2022-05-19 14:39:40|15428.3|15426.8|15427.3|15425.8|15429.7|15427.8|15427.3|15425.8|65
1652971190000|2022-05-19 14:39:50|15426.7|15424.8|15425.3|15423.8|15427.3|15425.8|15425.3|15423.8|49
1652971200000|2022-05-19 14:40:00|15426.3|15424.8|15428.3|15426.8|15429.7|15427.8|15426.3|15424.8|239
1652971210000|2022-05-19 14:40:10|15427.3|15425.8|15428.3|15426.8|15429.3|15426.8|15427.3|15425.8|26
1652971220000|2022-05-19 14:40:20|15429.3|15427.8|15431.3|15429.8|15431.3|15429.8|15428.3|15426.4|95
1652971230000|2022-05-19 14:40:30|15432.3|15430.8|15431.3|15429.8|15433.7|15431.8|15430.3|15428.4|112
1652971240000|2022-05-19 14:40:40|15430.3|15428.8|15432.3|15429.8|15432.3|15430.8|15430.3|15428.4|116
1652971250000|2022-05-19 14:40:50|15433.3|15430.8|15433.3|15431.8|15434.3|15432.8|15432.3|15430.8|98
1652971260000|2022-05-19 14:41:00|15432.3|15430.8|15434.3|15432.8|15434.3|15432.8|15432.3|15430.8|34
1652971270000|2022-05-19 14:41:10|15433.3|15431.8|15431.3|15428.8|15433.3|15431.8|15430.3|15428.8|127
1652971280000|2022-05-19 14:41:20|15430.3|15429.8|15430.7|15429.2|15432.3|15430.8|15430.3|15429.2|37
1652971290000|2022-05-19 14:41:30|15431.7|15430.2|15433.1|15431.6|15434.1|15432.6|15431.7|15430.2|83
1652971300000|2022-05-19 14:41:40|15432.1|15430.6|15430.1|15428.6|15432.5|15430.6|15430.1|15428.6|84
1652971310000|2022-05-19 14:41:50|15430.7|15428.2|15433.5|15431|15433.5|15431.6|15430.1|15428.2|80
1652971320000|2022-05-19 14:42:00|15433.1|15431.6|15430.7|15429.2|15433.7|15432.2|15429.7|15428.2|105
1652971330000|2022-05-19 14:42:10|15431.7|15430.2|15428.7|15427.2|15432.1|15430.2|15428.7|15427.2|60
1652971340000|2022-05-19 14:42:20|15427.7|15426.2|15428.3|15426.8|15428.3|15426.8|15426.3|15424.8|142
1652971350000|2022-05-19 14:42:30|15429.3|15427.8|15427.9|15425.4|15429.3|15427.8|15427.9|15425.4|58
1652971360000|2022-05-19 14:42:40|15428.3|15425.8|15429.3|15426.8|15429.3|15427.4|15427.3|15425.4|35
1652971370000|2022-05-19 14:42:50|15428.7|15427.2|15428.7|15427.2|15429.3|15427.8|15428.3|15425.8|60
1652971380000|2022-05-19 14:43:00|15429.3|15426.8|15428.3|15426.8|15429.3|15427.8|15427.9|15425.4|89
1652971390000|2022-05-19 14:43:10|15429.3|15427.2|15428.3|15426.8|15429.7|15427.8|15428.3|15426.8|150
1652971400000|2022-05-19 14:43:20|15429.3|15427.8|15429.3|15426.8|15429.3|15427.8|15427.3|15425.4|64
1652971410000|2022-05-19 14:43:30|15428.3|15427.8|15430.3|15428.8|15430.3|15428.8|15428.3|15427.8|55
1652971420000|2022-05-19 14:43:40|15429.9|15428.4|15429.3|15427.8|15430.3|15428.8|15428.3|15426.4|368
1652971430000|2022-05-19 14:43:50|15430.3|15428.8|15427.3|15425.8|15430.3|15428.8|15427.3|15425.8|110
1652971440000|2022-05-19 14:44:00|15426.3|15424.8|15424.3|15422.8|15426.3|15424.8|15423.3|15421.8|275
1652971450000|2022-05-19 14:44:10|15425.3|15423.4|15424.3|15422.8|15425.3|15423.8|15423.3|15421.8|215
1652971460000|2022-05-19 14:44:20|15423.3|15421.8|15423.3|15421.8|15424.7|15422.8|15422.3|15420.8|176
1652971470000|2022-05-19 14:44:30|15424.3|15422.8|15425.3|15422.8|15425.3|15423.8|15423.3|15421.8|159
1652971480000|2022-05-19 14:44:40|15424.3|15423.8|15423.3|15421.8|15424.7|15423.8|15422.3|15420.4|167
1652971490000|2022-05-19 14:44:50|15422.7|15420.8|15425.3|15423.8|15425.3|15423.8|15422.3|15420.8|104
1652971500000|2022-05-19 14:45:00|15426.3|15424.8|15424.3|15422.8|15426.3|15424.8|15424.3|15422.8|181
1652971510000|2022-05-19 14:45:10|15425.3|15423.8|15424.3|15421.8|15425.3|15423.8|15422.3|15420.8|71
1652971520000|2022-05-19 14:45:20|15423.3|15422.8|15424.3|15422.8|15426.3|15424.8|15423.3|15422.8|106
1652971530000|2022-05-19 14:45:30|15425.3|15423.8|15426.3|15424.8|15427.3|15425.8|15425.3|15423.8|122
1652971540000|2022-05-19 14:45:40|15427.3|15423.8|15426.3|15424.8|15427.3|15425.8|15424.9|15422.8|47
1652971550000|2022-05-19 14:45:50|15427.3|15425.2|15428.9|15427.4|15428.9|15427.4|15426.3|15424.8|72
1652971560000|2022-05-19 14:46:00|15428.5|15426.4|15430.7|15428.2|15431.3|15429.8|15428.5|15426.4|91
1652971570000|2022-05-19 14:46:10|15430.3|15428.8|15428.3|15426.8|15430.7|15428.8|15428.3|15426.8|87
1652971580000|2022-05-19 14:46:20|15429.3|15427|15430.3|15428.8|15430.3|15428.8|15428.3|15426.8|138
1652971590000|2022-05-19 14:46:30|15429.3|15427.8|15427.3|15425.8|15429.3|15427.8|15427.3|15425.8|106
1652971600000|2022-05-19 14:46:40|15426.3|15424.8|15425.3|15422.8|15427.3|15424.8|15424.3|15422.4|54
1652971610000|2022-05-19 14:46:50|15424.3|15423.8|15426.3|15423.8|15426.3|15424.8|15424.3|15422.4|55
1652971620000|2022-05-19 14:47:00|15425.3|15424.8|15427.3|15425.8|15427.3|15425.8|15425.3|15423.4|91
1652971630000|2022-05-19 14:47:10|15427.5|15426|15427.3|15425.8|15428.3|15426.8|15426.3|15424.8|111
1652971640000|2022-05-19 14:47:20|||||||||12
1652971650000|2022-05-19 14:47:30|15427.1|15425.6|15426.3|15424.8|15427.1|15425.6|15425.3|15423.8|152
1652971660000|2022-05-19 14:47:40|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|36
1652971670000|2022-05-19 14:47:50|15428.3|15426.8|15427.3|15425.8|15429.3|15427.8|15427.3|15425.4|101
1652971680000|2022-05-19 14:48:00|15427.9|15425.4|15426.3|15424.8|15427.9|15425.8|15426.3|15424.8|44
1652971690000|2022-05-19 14:48:10|15425.3|15423.8|15428.3|15425.8|15428.3|15426.8|15425.3|15423.8|51
1652971700000|2022-05-19 14:48:20|15427.3|15425.4|15431.3|15428.8|15431.3|15429.8|15427.3|15425.4|238
1652971710000|2022-05-19 14:48:30|15430.9|15429.4|15430.3|15428.8|15431.3|15429.8|15430.3|15428.8|50
1652971720000|2022-05-19 14:48:40|15431.7|15429.2|15431.3|15429.8|15432.3|15430.8|15430.3|15428.4|72
1652971730000|2022-05-19 14:48:50|15430.9|15428.8|15431.3|15429.8|15432.3|15430.2|15430.9|15428.8|173
1652971740000|2022-05-19 14:49:00|15432.3|15430.8|15432.3|15430.8|15434.3|15431.8|15432.3|15430.8|104
1652971750000|2022-05-19 14:49:10|15432.5|15431|15432.3|15430.8|15433.7|15431.8|15431.3|15429.8|67
1652971760000|2022-05-19 14:49:20|15433.3|15430.4|15432.3|15430.8|15433.3|15431.8|15432.3|15429.8|51
1652971770000|2022-05-19 14:49:30|15431.3|15429.8|15434.3|15432.8|15434.3|15432.8|15431.3|15429.8|121
1652971780000|2022-05-19 14:49:40|15435.1|15433.6|15434.3|15432.8|15435.7|15433.6|15434.3|15432.8|54
1652971790000|2022-05-19 14:49:50|15435.3|15433.8|15434.3|15432.8|15435.3|15433.8|15433.3|15431.8|153
1652971800000|2022-05-19 14:50:00|15435.3|15433.8|15433.3|15431.8|15435.7|15433.8|15432.3|15429.8|217
1652971810000|2022-05-19 14:50:10|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|43
1652971820000|2022-05-19 14:50:20|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|61
1652971830000|2022-05-19 14:50:30|15435.9|15433.4|15434.3|15432.8|15436.3|15434.8|15434.3|15432.8|93
1652971840000|2022-05-19 14:50:40|15433.7|15432.2|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|124
1652971850000|2022-05-19 14:50:50|15433.3|15431.8|15435.3|15432.8|15435.3|15432.8|15432.3|15430.8|199
1652971860000|2022-05-19 14:51:00|15434.3|15431.8|15434.3|15432.8|15434.5|15433|15433.3|15431.8|359
1652971870000|2022-05-19 14:51:10|15433.3|15431.8|15433.3|15431.8|15434.7|15432.8|15433.3|15431.8|464
1652971880000|2022-05-19 14:51:20|15433.5|15432|15435.3|15433.8|15435.7|15433.8|15433.5|15432|126
1652971890000|2022-05-19 14:51:30|15434.7|15432.8|15437.1|15435.6|15438.1|15436.6|15434.3|15432.8|156
1652971900000|2022-05-19 14:51:40|15438.1|15435.2|15438.1|15436.6|15438.5|15436.6|15437.1|15435.2|21
1652971910000|2022-05-19 14:51:50|15439.1|15437.6|15439.1|15437.6|15440.1|15438.2|15438.7|15436.6|150
1652971920000|2022-05-19 14:52:00|15438.1|15436.6|15437.1|15435.6|15439.1|15437.6|15436.1|15434.6|141
1652971930000|2022-05-19 14:52:10|15436.1|15434.6|15437.1|15435.6|15438.1|15436.6|15436.1|15434.6|90
1652971940000|2022-05-19 14:52:20|15436.1|15434.6|15436.1|15434.6|15437.1|15435.6|15436.1|15434.6|135
1652971950000|2022-05-19 14:52:30|15435.1|15433.6|15434.1|15432.6|15437.1|15435.6|15434.1|15432.6|150
1652971960000|2022-05-19 14:52:40|15435.1|15433.6|15434.3|15432.8|15435.5|15433.6|15433.3|15431.4|233
1652971970000|2022-05-19 14:52:50|15433.3|15431.8|15433.3|15431.8|15433.3|15431.8|15433.3|15431.8|70
1652971980000|2022-05-19 14:53:00|15432.3|15430.8|15431.3|15428.8|15433.3|15431.8|15430.3|15428.8|382
1652971990000|2022-05-19 14:53:10|15430.9|15429.4|15430.3|15427.8|15431.3|15429.8|15429.3|15427.8|81
1652972000000|2022-05-19 14:53:20|15429.7|15428.2|15431.3|15429.8|15433.3|15431.8|15429.3|15427.8|187
1652972010000|2022-05-19 14:53:30|15430.7|15429.2|15429.3|15427.8|15431.7|15429.8|15429.3|15427.8|127
1652972020000|2022-05-19 14:53:40|15428.3|15426.8|15428.3|15426.8|15429.7|15427.8|15427.9|15425.4|140
1652972030000|2022-05-19 14:53:50|15428.9|15426.4|15430.3|15428.8|15430.3|15428.8|15428.3|15426.4|77
1652972040000|2022-05-19 14:54:00|15431.3|15429.8|15429.3|15427.8|15431.3|15429.8|15428.3|15426.8|97
1652972050000|2022-05-19 14:54:10|15430.7|15428.2|15430.3|15427.8|15430.9|15428.8|15428.3|15426.8|77
1652972060000|2022-05-19 14:54:20|15429.3|15428.8|15429.3|15427.8|15431.3|15429.8|15429.1|15426.8|346
1652972070000|2022-05-19 14:54:30|15429.5|15428|15429.3|15427.8|15430.8|15428.8|15429.3|15427.8|57
1652972080000|2022-05-19 14:54:40|15429.7|15427.2|15425.3|15423.8|15429.7|15427.8|15424.5|15422.4|88
1652972090000|2022-05-19 14:54:50|15426.3|15424.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.4|63
1652972100000|2022-05-19 14:55:00|15426.5|15425|15425.3|15423.8|15427.3|15425.8|15425.3|15423.8|80
1652972110000|2022-05-19 14:55:10|15425.5|15424|15426.3|15424.8|15426.3|15424.8|15425.3|15423.4|62
1652972120000|2022-05-19 14:55:20|15427.3|15425.8|15426.3|15424.8|15428.3|15426.8|15426.3|15424.8|65
1652972130000|2022-05-19 14:55:30|15425.3|15423.8|15424.3|15421.8|15426.7|15424.8|15423.3|15421.8|88
1652972140000|2022-05-19 14:55:40|15423.7|15422.2|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|30
1652972150000|2022-05-19 14:55:50|15422.3|15420.8|15423.3|15421.8|15423.3|15421.8|15422.3|15420.8|123
1652972160000|2022-05-19 14:56:00|15424.3|15422.8|15424.3|15422.8|15425.3|15423.4|15424.3|15421.8|38
1652972170000|2022-05-19 14:56:10|15425.3|15423.8|15425.3|15423.8|15426.7|15424.8|15425.3|15423.8|41
1652972180000|2022-05-19 14:56:20|15424.3|15422.8|15425.3|15423.8|15426.3|15424.8|15424.3|15422.8|53
1652972190000|2022-05-19 14:56:30|15426.3|15424.8|15425.3|15423.8|15426.3|15424.8|15424.9|15422.8|121
1652972200000|2022-05-19 14:56:40|15426.3|15424.8|15426.3|15424.8|15427.3|15424.8|15425.3|15423.8|138
1652972210000|2022-05-19 14:56:50|15427.3|15425.8|15426.3|15424.8|15427.7|15425.8|15426.3|15424.8|71
1652972220000|2022-05-19 14:57:00|15427.3|15425.8|15428.3|15426.8|15428.3|15426.8|15426.3|15424.4|38
1652972230000|2022-05-19 14:57:10|15429.3|15427.8|15429.3|15427.8|15430.3|15428.8|15428.3|15426.8|172
1652972240000|2022-05-19 14:57:20|15430.3|15428.8|15430.3|15428.8|15431.3|15429.8|15429.3|15427.8|66
1652972250000|2022-05-19 14:57:30|15429.3|15427.8|15430.3|15428.8|15430.3|15428.8|15429.3|15427.8|54
1652972260000|2022-05-19 14:57:40|15431.3|15429.2|15430.3|15428.8|15431.3|15429.8|15429.3|15427.4|136
1652972270000|2022-05-19 14:57:50|15431.3|15429.8|15431.7|15429.2|15432.7|15430.2|15430.3|15428.8|335
1652972280000|2022-05-19 14:58:00|15431.3|15429.8|15434.7|15433.2|15434.7|15433.2|15430.3|15428.8|159
1652972290000|2022-05-19 14:58:10|15433.3|15431.8|15434.3|15431.8|15434.3|15432.8|15433.3|15431.8|123
1652972300000|2022-05-19 14:58:20|15433.9|15432.4|15434.3|15431.8|15434.7|15432.8|15433.3|15431.8|124
1652972310000|2022-05-19 14:58:30|15433.7|15432.2|15433.3|15431.8|15434.3|15432.2|15433.3|15431.8|112
1652972320000|2022-05-19 14:58:40|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15432.9|15430.8|213
1652972330000|2022-05-19 14:58:50|15433.3|15431.8|15434.3|15432.8|15435.3|15433.8|15433.3|15431.8|81
1652972340000|2022-05-19 14:59:00|15435.7|15433.2|15435.3|15433.8|15435.7|15433.8|15434.3|15432.8|137
1652972350000|2022-05-19 14:59:10|15436.3|15434.8|15435.3|15433.8|15436.7|15434.8|15435.3|15433.8|115
1652972360000|2022-05-19 14:59:20|15434.3|15432.8|15434.3|15432.8|15435.7|15433.8|15434.3|15432.4|211
1652972370000|2022-05-19 14:59:30|15434.9|15432.4|15434.3|15432.8|15435.3|15433.8|15433.5|15432|80
1652972380000|2022-05-19 14:59:40|15433.5|15432|15434.7|15433.2|15435.3|15433.8|15433.3|15431.8|303
1652972390000|2022-05-19 14:59:50|15434.3|15432.8|15433.7|15432.2|15435.3|15433.8|15431.3|15429.8|157
1652972400000|2022-05-19 15:00:00|15434.3|15432.8|15433.7|15432.2|15434.7|15432.8|15433.7|15431.8|65
1652972410000|2022-05-19 15:00:10|15434.7|15432.6|15434.3|15432.8|15434.7|15432.8|15433.7|15432.2|5
1652972420000|2022-05-19 15:00:20|15435.3|15433.8|15434.7|15433.2|15435.7|15433.8|15434.3|15432.8|65
1652972430000|2022-05-19 15:00:30|15434.3|15432.8|15436.3|15434.8|15436.3|15434.8|15434.3|15432.4|141
1652972440000|2022-05-19 15:00:40|15435.3|15433.8|15434.3|15431.8|15436.3|15434.8|15433.3|15431.8|49
1652972450000|2022-05-19 15:00:50|15433.7|15432.8|15431.3|15429.8|15433.7|15432.8|15431.3|15429.8|64
1652972460000|2022-05-19 15:01:00|15432.3|15430.8|15430.3|15428.8|15432.3|15430.8|15428.3|15426.4|109
1652972470000|2022-05-19 15:01:10|15431.3|15429.8|15430.3|15428.8|15432.3|15430.8|15430.3|15428.4|40
1652972480000|2022-05-19 15:01:20|15430.5|15427.8|15429.3|15427.8|15431.7|15429.8|15429.3|15427.8|115
1652972490000|2022-05-19 15:01:30|15428.8|15426.8|15429.3|15427.8|15430.3|15428.8|15428.3|15426.8|72
1652972500000|2022-05-19 15:01:40|15430.3|15428.8|15432.3|15430.8|15433.3|15431.8|15430.3|15428.8|104
1652972510000|2022-05-19 15:01:50|15433.3|15431.8|15432.3|15430.8|15434.3|15432.8|15432.3|15430.4|17
1652972520000|2022-05-19 15:02:00|15432.1|15430.6|15433.3|15431.8|15434.3|15432.8|15432.1|15430.6|83
1652972530000|2022-05-19 15:02:10|15432.5|15431|15432.3|15430.8|15433.7|15431.8|15432.3|15430.8|83
1652972540000|2022-05-19 15:02:20|15433.3|15431.8|15433.3|15431.8|15433.7|15431.8|15432.3|15430.8|96
1652972550000|2022-05-19 15:02:30|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|84
1652972560000|2022-05-19 15:02:40|15434.1|15432.6|15432.3|15430.8|15434.1|15432.6|15432.3|15430.4|118
1652972570000|2022-05-19 15:02:50|15433.3|15429.8|15430.3|15428.8|15433.3|15429.8|15430.3|15428.8|146
1652972580000|2022-05-19 15:03:00|15430.1|15428.6|15428.7|15426.2|15430.3|15428.8|15427.3|15425.8|247
1652972590000|2022-05-19 15:03:10|15428.3|15425.8|15429.3|15427.8|15429.3|15427.8|15427.3|15425.8|191
1652972600000|2022-05-19 15:03:20|15428.3|15426.8|15429.3|15427.8|15429.7|15427.8|15428.3|15426.8|30
1652972610000|2022-05-19 15:03:30|15428.3|15426.8|15426.3|15424.8|15429.3|15427.8|15425.3|15423.8|78
1652972620000|2022-05-19 15:03:40|15427.3|15425.2|15425.3|15423.8|15427.3|15425.2|15425.3|15423.8|57
1652972630000|2022-05-19 15:03:50|15426.3|15424.8|15424.3|15422.8|15426.3|15424.8|15424.3|15422.8|80
1652972640000|2022-05-19 15:04:00|15425.3|15423.2|15424.8|15423.3|15425.4|15423.8|15424.7|15422.8|54
1652972650000|2022-05-19 15:04:10|15425.3|15423.8|15425.3|15422.8|15425.3|15423.8|15424.3|15422.8|15
1652972660000|2022-05-19 15:04:20|15424.3|15423.8|15424.3|15422.8|15425.3|15423.8|15424.3|15422.8|10
1652972670000|2022-05-19 15:04:30|15425.3|15423.2|15422.3|15420.8|15425.3|15423.8|15422.3|15420.4|52
1652972680000|2022-05-19 15:04:40|15423.3|15421.2|15423.3|15421.8|15423.3|15421.8|15422.3|15420.4|13
1652972690000|2022-05-19 15:04:50|15422.9|15420.8|15420.3|15418.8|15423.3|15421.8|15420.3|15418.8|194
1652972700000|2022-05-19 15:05:00|15421.3|15419.2|15420.3|15418.8|15421.3|15419.8|15420.3|15418.8|126
1652972710000|2022-05-19 15:05:10|15421.7|15419.2|15421.3|15418.8|15421.7|15419.8|15419.3|15417.4|347
1652972720000|2022-05-19 15:05:20|15420.7|15419.2|15419.3|15417.8|15421.3|15419.8|15419.3|15417.8|277
1652972730000|2022-05-19 15:05:30|15419.9|15417.4|15420.3|15418.8|15420.3|15418.8|15419.3|15417.4|67
1652972740000|2022-05-19 15:05:40|15421.3|15417.8|15423.3|15421.8|15423.3|15421.8|15419.9|15417.8|226
1652972750000|2022-05-19 15:05:50|15423.7|15421.2|15423.3|15421.8|15424.3|15422.8|15421.9|15419.8|82
1652972760000|2022-05-19 15:06:00|15423.5|15422|15423.3|15421.8|15424.3|15422.8|15422.3|15420.8|178
1652972770000|2022-05-19 15:06:10|15422.5|15421|15422.3|15420.8|15423.3|15421.8|15422.3|15420.8|66
1652972780000|2022-05-19 15:06:20|15423.3|15421.8|15422.3|15420.8|15424.3|15422.8|15422.3|15420.8|58
1652972790000|2022-05-19 15:06:30|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15422.3|15420.8|69
1652972800000|2022-05-19 15:06:40|15425.3|15423.8|15423.3|15421.8|15425.3|15423.8|15423.3|15421.8|124
1652972810000|2022-05-19 15:06:50|15423.5|15422|15423.3|15421.8|15424.3|15422.8|15422.3|15420.8|120
1652972820000|2022-05-19 15:07:00|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15423.9|15421.8|14
1652972830000|2022-05-19 15:07:10|15423.3|15421.8|15424.3|15422.8|15425.3|15423.8|15423.3|15421.8|340
1652972840000|2022-05-19 15:07:20|15425.3|15423.8|15423.3|15421.8|15425.7|15423.8|15423.3|15421.8|47
1652972850000|2022-05-19 15:07:30|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|152
1652972860000|2022-05-19 15:07:40|15422.9|15420.4|15423.3|15421.8|15425.3|15423.8|15422.3|15420.4|128
1652972870000|2022-05-19 15:07:50|15423.9|15422.4|15424.5|15423|15425.3|15423|15423.9|15422.4|97
1652972880000|2022-05-19 15:08:00|15425.3|15423.8|15427.3|15424.8|15427.7|15425.8|15425.3|15423.8|191
1652972890000|2022-05-19 15:08:10|15426.9|15425.4|15428.3|15426.8|15428.3|15426.8|15426.9|15425.4|338
1652972900000|2022-05-19 15:08:20|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|159
1652972910000|2022-05-19 15:08:30|15430.3|15428.8|15429.3|15427.8|15430.7|15428.8|15429.3|15427.8|132
1652972920000|2022-05-19 15:08:40|15429.9|15427.4|15432.3|15430.8|15432.3|15430.8|15429.3|15427.4|209
1652972930000|2022-05-19 15:08:50|15431.3|15429.8|15432.3|15430.8|15432.3|15430.8|15431.3|15429.8|55
1652972940000|2022-05-19 15:09:00|15431.9|15429.8|15432.3|15430.8|15432.3|15430.8|15431.3|15429.8|200
1652972950000|2022-05-19 15:09:10|15432.9|15431.4|15426.3|15424.8|15433.7|15431.8|15426.3|15424.8|165
1652972960000|2022-05-19 15:09:20|15427.3|15425.8|15425.3|15423.8|15428.3|15426.8|15424.3|15422.8|171
1652972970000|2022-05-19 15:09:30|15424.5|15423|15426.3|15424.8|15426.3|15424.8|15424.3|15422.8|49
1652972980000|2022-05-19 15:09:40|15426.1|15424.6|15425.3|15423.8|15426.1|15424.6|15424.3|15422.8|111
1652972990000|2022-05-19 15:09:50|15426.3|15424.8|15425.7|15424.2|15426.7|15424.8|15425.3|15423.8|39
1652973000000|2022-05-19 15:10:00|15425.3|15423.8|15422.3|15420.8|15425.7|15423.8|15422.3|15420.4|285
1652973010000|2022-05-19 15:10:10|15423.3|15421.8|15424.3|15422.8|15424.7|15423|15423.3|15421.8|141
1652973020000|2022-05-19 15:10:20|15425.3|15423.8|15423.3|15421.8|15426.3|15424.8|15423.3|15421.8|105
1652973030000|2022-05-19 15:10:30|15424.3|15422.8|15425.3|15423.8|15426.3|15424.8|15423.3|15421.8|62
1652973040000|2022-05-19 15:10:40|15426.3|15424.8|15427.3|15425.8|15427.3|15425.8|15425.3|15423.8|168
1652973050000|2022-05-19 15:10:50|15426.3|15424.8|15428.3|15426.8|15428.3|15426.8|15426.3|15424.8|83
1652973060000|2022-05-19 15:11:00|15427.3|15425.8|15428.3|15426.8|15428.3|15426.8|15426.3|15424.8|372
1652973070000|2022-05-19 15:11:10|15429.3|15427.8|15431.3|15428.8|15431.3|15429.8|15429.3|15427.4|281
1652973080000|2022-05-19 15:11:20|15430.3|15429|15433.3|15431.8|15433.3|15431.8|15430.3|15428.8|122
1652973090000|2022-05-19 15:11:30|15433.5|15432|15436.3|15434.8|15436.3|15434.8|15433.3|15431.8|254
1652973100000|2022-05-19 15:11:40|15435.3|15433.8|15434.3|15432.8|15435.3|15433.8|15434.3|15432.8|311
1652973110000|2022-05-19 15:11:50|15435.3|15433.8|15436.7|15435.2|15438.1|15436.6|15435.3|15433.8|160
1652973120000|2022-05-19 15:12:00|15438.1|15436.6|15435.1|15433.6|15438.1|15436.6|15435.1|15433.6|124
1652973130000|2022-05-19 15:12:10|15434.7|15433.2|15435.7|15433.2|15435.7|15434.2|15433.7|15432.2|181
1652973140000|2022-05-19 15:12:20|15435.3|15433.8|15438.1|15436.6|15438.1|15436.6|15434.7|15432.8|164
1652973150000|2022-05-19 15:12:30|15436.7|15434.2|15433.1|15431.6|15436.7|15434.2|15433.1|15431.6|140
1652973160000|2022-05-19 15:12:40|15433.7|15431.2|15432.3|15430.8|15434.1|15432.6|15432.3|15430.8|21
1652973170000|2022-05-19 15:12:50|15433.3|15431.4|15431.3|15429.8|15433.3|15431.8|15431.3|15429.8|42
1652973180000|2022-05-19 15:13:00|15430.3|15428.8|15431.3|15429.8|15432.7|15430.2|15430.3|15428.8|56
1652973190000|2022-05-19 15:13:10|15430.9|15428.8|15430.3|15428.8|15431.7|15429.8|15430.3|15428.4|69
1652973200000|2022-05-19 15:13:20|15431.3|15429.8|15430.3|15428.8|15431.3|15429.8|15430.3|15428.8|184
1652973210000|2022-05-19 15:13:30|15430.7|15429.2|15429.3|15427.8|15431.3|15429.8|15429.3|15427.8|111
1652973220000|2022-05-19 15:13:40|15429.9|15427.4|15428.3|15426.8|15429.9|15427.8|15428.3|15426.8|92
1652973230000|2022-05-19 15:13:50|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15424.8|310
1652973240000|2022-05-19 15:14:00|15428.3|15426.8|15428.3|15426.8|15428.7|15426.8|15427.3|15425.8|564
1652973250000|2022-05-19 15:14:10|15429.3|15427.8|15428.3|15426.8|15429.7|15427.8|15428.3|15426.8|252
1652973260000|2022-05-19 15:14:20|15429.3|15427.8|15429.3|15427.8|15430.3|15428.8|15428.3|15427.8|192
1652973270000|2022-05-19 15:14:30|15430.3|15428.8|15433.3|15431.8|15433.7|15431.8|15430.3|15428.4|674
1652973280000|2022-05-19 15:14:40|15434.3|15432.8|15434.3|15432.8|15435.3|15433.8|15433.3|15431.8|439
1652973290000|2022-05-19 15:14:50|15433.3|15431.8|15433.7|15432.2|15433.7|15432.2|15433.3|15431.8|250
1652973300000|2022-05-19 15:15:00|15432.7|15431.2|15432.7|15431.2|15433.7|15431.2|15431.7|15430.2|235
1652973310000|2022-05-19 15:15:10|15431.7|15430.2|15434.1|15431.6|15434.5|15432.2|15430.3|15428.8|356
1652973320000|2022-05-19 15:15:20|15433.5|15432|15430.3|15428.8|15433.5|15432|15430.3|15428.8|170
1652973330000|2022-05-19 15:15:30|15430.5|15429|15431.3|15429.8|15431.3|15429.8|15430.5|15429|162
1652973340000|2022-05-19 15:15:40|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|62
1652973350000|2022-05-19 15:15:50|||||||||12
1652973360000|2022-05-19 15:16:00|15431.7|15429.2|15433.3|15431.8|15433.3|15431.8|15430.3|15428.8|87
1652973370000|2022-05-19 15:16:10|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15434.3|15431.8|142
1652973380000|2022-05-19 15:16:20|15435.3|15433.2|15433.3|15431.8|15435.3|15433.2|15433.3|15431.8|19
1652973390000|2022-05-19 15:16:30|15434.3|15432.8|15434.3|15431.8|15434.3|15432.8|15433.3|15431.3|21
1652973400000|2022-05-19 15:16:40|15433.3|15432.8|15434.3|15431.8|15434.3|15432.8|15433.3|15431.8|124
1652973410000|2022-05-19 15:16:50|15433.5|15432.8|15432.7|15430.2|15433.5|15432.8|15431.3|15429.8|163
1652973420000|2022-05-19 15:17:00|15431.7|15431.2|15431.7|15430.2|15432.7|15431.2|15431.7|15430.2|98
1652973430000|2022-05-19 15:17:10|15432.7|15431.2|15431.7|15430.2|15432.7|15431.2|15428.3|15426.8|341
1652973440000|2022-05-19 15:17:20|15430.3|15428.8|15432.7|15431.2|15432.7|15431.2|15429.3|15427.8|272
1652973450000|2022-05-19 15:17:30|15433.7|15432.2|15431.7|15430.2|15434.7|15432.6|15431.7|15430.2|110
1652973460000|2022-05-19 15:17:40|15432.7|15430.8|15431.7|15430.2|15432.7|15431.2|15431.7|15430.2|184
1652973470000|2022-05-19 15:17:50|15432.7|15431.2|15433.7|15432.2|15434.7|15433.2|15432.7|15430.8|150
1652973480000|2022-05-19 15:18:00|15434.7||15434.7||15434.7||15434.7||62
1652973490000|2022-05-19 15:18:10|15433.7|15433.2|15433.7|15432.2|15435.1|15433.2|15433.7|15431.8|74
1652973500000|2022-05-19 15:18:20|15432.7|15431.2|15428.3|15426.8|15432.7|15431.2|15428.3|15426.8|172
1652973510000|2022-05-19 15:18:30|15429.1|15427.6|15429.3|15427.8|15429.3|15427.8|15428.3|15426.4|40
1652973520000|2022-05-19 15:18:40|15428.3|15426.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|106
1652973530000|2022-05-19 15:18:50|15430.1|15428.6|15430.3|15427.8|15431.3|15429.8|15429.3|15427.4|117
1652973540000|2022-05-19 15:19:00|15429.3|15428.8|15429.3|15427.8|15430.3|15428.8|15429.3|15427.4|5
1652973550000|2022-05-19 15:19:10|15430.3|15428.8|15432.7|15430.2|15432.7|15431.2|15429.3|15427.8|168
1652973560000|2022-05-19 15:19:20|15432.3|15430.8|15433.7|15432.2|15434.7|15432.2|15432.3|15430.6|420
1652973570000|2022-05-19 15:19:30||15431.2||15431.2||15431.2||15431.2|8
1652973580000|2022-05-19 15:19:40|15432.7|15430.2|15431.7|15430.2|15433.7|15430.2|15431.7|15430.2|71
1652973590000|2022-05-19 15:19:50|15432.1|15430.6|15433.7|15432.2|15433.7|15432.2|15431.7|15430.2|31
1652973600000|2022-05-19 15:20:00|15434.7|15433.2|15435.7|15433.2|15435.7|15434.2|15434.7|15432.8|70
1652973610000|2022-05-19 15:20:10|15434.7|15432.8|15434.7|15433.2|15435.7|15434.2|15434.7|15432.2|40
1652973620000|2022-05-19 15:20:20|15435.1|15433.6|15435.7|15433.2|15435.7|15434.2|15434.7|15433.2|31
1652973630000|2022-05-19 15:20:30|15436.7|15434.2|15435.7|15433.2|15436.7|15435.2|15434.7|15432.8|17
1652973640000|2022-05-19 15:20:40|15435.1|15433.6|15435.7|15434.2|15435.7|15434.2|15434.7|15433.2|24
1652973650000|2022-05-19 15:20:50|15434.7|15433.2|15434.7|15433.2|15434.7|15433.2|15434.7|15433.2|7
1652973660000|2022-05-19 15:21:00|15435.7|15434.2|15435.7|15434.2|15435.7|15434.2|15434.7|15433.2|125
1652973670000|2022-05-19 15:21:10|||||||||8
1652973680000|2022-05-19 15:21:20|15436.7|15435.2|15438.1|15436.6|15438.1|15436.6|15436.7|15435.2|125
1652973690000|2022-05-19 15:21:30|||||||||13
1652973700000|2022-05-19 15:21:40|15437.1|15435.6|15437.1|15435.6|15437.7|15436.2|15437.1|15435.6|68
1652973710000|2022-05-19 15:21:50|||||||||22
1652973720000|2022-05-19 15:22:00|15436.1|15434.6|15436.1|15434.6|15438.1|15436.6|15436.1|15434.6|81
1652973730000|2022-05-19 15:22:10|15436.7|15434.2|15435.1|15433.6|15437.1|15435.6|15435.1|15433.6|27
1652973740000|2022-05-19 15:22:20|15435.5|15433|15432.7|15431.2|15435.5|15433|15432.1|15430.2|94
1652973750000|2022-05-19 15:22:30|15431.9|15430.4|15431.7|15430.2|15433.1|15431.2|15431.7|15429.2|147
1652973760000|2022-05-19 15:22:40|15432.7|15429.8|15431.7|15430.2|15433.2|15431.2|15431.7|15429.8|29
1652973770000|2022-05-19 15:22:50|15431.9|15430.4|15431.7|15430.2|15432.7|15431.2|15431.7|15430.2|114
1652973780000|2022-05-19 15:23:00|15432.7|15431.2|15432.7|15431.2|15433.7|15431.2|15431.7|15430.2|42
1652973790000|2022-05-19 15:23:10|15431.9|15430.2|15432.7|15431.2|15432.7|15431.2|15431.7|15430.2|235
1652973800000|2022-05-19 15:23:20|15433.7|15432.2|15433.7|15432.2|15434.7|15433.2|15433.7|15431.8|18
1652973810000|2022-05-19 15:23:30|15434.7|15433.2|15436.7|15435.2|15436.7|15435.2|15433.7|15433.2|64
1652973820000|2022-05-19 15:23:40|15435.7|15434.2|15436.7|15434.2|15436.7|15434.2|15435.7|15433.7|30
1652973830000|2022-05-19 15:23:50|15437.1|15435.2|15436.7|15434.2|15437.1|15435.2|15436.3|15434.2|119
1652973840000|2022-05-19 15:24:00|15438.5|15435.2|15436.7|15435.2|15438.5|15436.6|15436.7|15435.2|61
1652973850000|2022-05-19 15:24:10|15438.1|15436.6|15435.7|15434.2|15438.1|15436.6|15435.7|15434.2|102
1652973860000|2022-05-19 15:24:20|15434.7|15433.2|15433.7|15432.2|15435.7|15433.2|15433.7|15431.2|301
1652973870000|2022-05-19 15:24:30|15434.7|15433.2|15435.7|15433.2|15435.7|15434.2|15433.7|15432.2|32
1652973880000|2022-05-19 15:24:40|15435.1|15433.6|15434.7|15433.2|15436.1|15434.2|15434.7|15433.2|8
1652973890000|2022-05-19 15:24:50|15434.3|15431.8|15434.7|15433.2|15435.7|15434.2|15434.3|15431.8|131
1652973900000|2022-05-19 15:25:00|15435.7|15434.2|15434.7|15432.2|15435.7|15434.2|15433.7|15432.2|48
1652973910000|2022-05-19 15:25:10|15434.3|15432.8|15438.1|15436.6|15438.1|15436.6|15434.3|15432.8|32
1652973920000|2022-05-19 15:25:20|15437.7|15435.6|15435.7|15434.2|15437.7|15435.6|15435.7|15434.2|44
1652973930000|2022-05-19 15:25:30|15436.7|15435.2|15435.7|15434.2|15436.7|15435.2|15435.7|15434.2|18
1652973940000|2022-05-19 15:25:40|15436.7|15435.2|15434.7|15433.2|15437.1|15435.2|15434.7|15433.2|17
1652973950000|2022-05-19 15:25:50|15433.7|15432.2|15433.3|15431.8|15434.1|15432.2|15433.3|15431.2|83
1652973960000|2022-05-19 15:26:00|15433.7|15432.2|15434.7|15433.2|15434.7|15433.2|15432.7|15431.2|37
1652973970000|2022-05-19 15:26:10|15435.7|15434.2|15436.7|15435.2|15437.1|15435.2|15435.7|15434.2|63
1652973980000|2022-05-19 15:26:20|15436.3|15434.2|15435.7|15434.2|15436.7|15435.2|15435.3|15433.2|4
1652973990000|2022-05-19 15:26:30|15434.7|15433.2|15437.7|15435.2|15438.5|15436.2|15434.7|15433.2|242
1652974000000|2022-05-19 15:26:40|15438.1|15436.2|15439.1|15437.6|15439.1|15437.6|15436.7|15435.2|17
1652974010000|2022-05-19 15:26:50|15438.1|15436.6|15436.7|15434.2|15438.1|15436.6|15436.7|15434.2|32
1652974020000|2022-05-19 15:27:00|15435.7|15435.2|15436.7|15435.2|15437.7|15436.2|15435.7|15434.2|46
1652974030000|2022-05-19 15:27:10|15437.7|15436.2|15439.1|15437.6|15439.1|15437.6|15436.7|15435.2|305
1652974040000|2022-05-19 15:27:20|15439.5|15437|15435.7|15433.2|15439.5|15437|15434.7|15432.7|47
1652974050000|2022-05-19 15:27:30|15434.7|15433.6|15434.7|15433.2|15435.7|15434.2|15434.7|15433.2|17
1652974060000|2022-05-19 15:27:40|||||||||56
1652974070000|2022-05-19 15:27:50|15435.7|15434.2|15438.1|15435.6|15438.1|15436.6|15435.7|15434.2|44
1652974080000|2022-05-19 15:28:00|15437.1|15436.6|15438.1|15436.6|15438.1|15436.6|15437.1|15435.6|24
1652974090000|2022-05-19 15:28:10|15437.1|15435.6|15436.1|15434.6|15437.1|15435.6|15436.1|15434.6|383
1652974100000|2022-05-19 15:28:20|15436.3|15434.8|15437.1|15435.6|15437.5|15435.6|15436.1|15434.2|15
1652974110000|2022-05-19 15:28:30|15438.1|15436.6|15438.1|15436.6|15439.1|15437.6|15438.1|15435.6|58
1652974120000|2022-05-19 15:28:40|15437.1|15435.6|15439.1|15437.6|15439.5|15438|15437.1|15435.6|143
1652974130000|2022-05-19 15:28:50|15440.1|15438.2|15440.1|15438.6|15440.1|15438.6|15439.5|15437.6|35
1652974140000|2022-05-19 15:29:00|15440.7|15439.2|15442.1|15440.6|15442.5|15440.6|15440.7|15439.2|30
1652974150000|2022-05-19 15:29:10|15442.7|15440.2|15443.1|15441.6|15443.1|15441.6|15442.1|15440.2|206
1652974160000|2022-05-19 15:29:20|15442.7|15441.2|15443.1|15441.6|15444.1|15442|15442.7|15440.6|24
1652974170000|2022-05-19 15:29:30|15442.1|15440.6|15442.1|15440.6|15443.1|15441.6|15442.1|15440.6|180
1652974180000|2022-05-19 15:29:40|15443.1|15441.6|15443.1|15441.6|15443.1|15441.6|15442.1|15440.2|54
1652974190000|2022-05-19 15:29:50|15442.1|15440.6|15443.1|15441.6|15443.1|15441.6|15442.1|15440.2|15
1652974200000|2022-05-19 15:30:00|15442.1|15440.6|15439.1|15437.6|15443.1|15441|15439.1|15437.6|127
1652974210000|2022-05-19 15:30:10|15440.5|15438|15440.1|15437.6|15440.5|15438|15439.1|15437.6|41
1652974220000|2022-05-19 15:30:20|15439.5|15438|15441.1|15439.6|15441.1|15439.6|15438.1|15436.6|357
1652974230000|2022-05-19 15:30:30|15442.1|15440|15441.1|15438.6|15442.1|15440|15440.1|15438.6|22
1652974240000|2022-05-19 15:30:40|15440.5|15439|15441.1|15438.6|15441.5|15439.6|15440.1|15438.6|68
1652974250000|2022-05-19 15:30:50|15440.1|15438.4|15438.1|15436.6|15440.1|15438.4|15438.1|15436.6|336
1652974260000|2022-05-19 15:31:00|15438.9|15437.4|15437.1|15435.6|15439.5|15437.6|15437.1|15435.6|24
1652974270000|2022-05-19 15:31:10|15436.1|15434.6|15437.1|15435.6|15437.5|15435.6|15436.1|15434.6|254
1652974280000|2022-05-19 15:31:20|15437.5|15434.6|15436.1|15434.6|15437.5|15435.6|15436.1|15434.2|85
1652974290000|2022-05-19 15:31:30|15435.9|15434.4|15434.1|15432.6|15436.1|15434.4|15433.1|15431.2|632
1652974300000|2022-05-19 15:31:40|15433.5|15432|15432.1|15430.6|15434.1|15432|15432.1|15430.6|58
1652974310000|2022-05-19 15:31:50|15433.1|15431.6|15433.5|15431|15433.5|15431.6|15432.1|15430.6|39
1652974320000|2022-05-19 15:32:00|15433.1|15430.6|15432.1|15430.6|15433.1|15431.6|15432.1|15429.6|34
1652974330000|2022-05-19 15:32:10|15431.5|15429.6|15431.7|15430.2|15431.7|15430.2|15431.3|15429.2|126
1652974340000|2022-05-19 15:32:20|||||||||7
1652974350000|2022-05-19 15:32:30|15430.3|15429.2|15430.3|15428.8|15430.3|15429.2|15430.3|15428.8|31
1652974360000|2022-05-19 15:32:40|15430.7|15429.2|15431.3|15429.8|15431.7|15430.2|15430.7|15429.2|102
1652974370000|2022-05-19 15:32:50|15431.7|15429.2|15431.7|15430.2|15431.7|15430.2|15429.7|15428.2|74
1652974380000|2022-05-19 15:33:00|15432.7|15431.2|15431.7|15429.2|15432.7|15431.2|15431.7|15429.2|24
1652974390000|2022-05-19 15:33:10|15430.9|15430.2|15432.7|15430.2|15433.1|15430.6|15430.7|15429.2|22
1652974400000|2022-05-19 15:33:20|15432.1|15430.6|15432.3|15430.8|15432.7|15431.2|15431.7|15429.8|74
1652974410000|2022-05-19 15:33:30|15432.7|15431.2|15432.7|15431.2|15433.1|15431.2|15431.7|15430.2|44
1652974420000|2022-05-19 15:33:40|15432.3|15430.2|15431.7|15430.2|15432.7|15431.2|15431.7|15430.2|18
1652974430000|2022-05-19 15:33:50|15432.7|15431.2|15430.7|15429.2|15433.7|15432.2|15430.7|15429.2|131
1652974440000|2022-05-19 15:34:00|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15431.3|15429.2|62
1652974450000|2022-05-19 15:34:10|15432.7|15429.2|15432.7|15431.2|15433.7|15432.2|15432.7|15429.2|850
1652974460000|2022-05-19 15:34:20|15432.9|15431.4|15432.9|15431.4|15433.7|15432.2|15431.7|15430.2|341
1652974470000|2022-05-19 15:34:30|15432.7|15431.2|15430.7|15429.2|15432.7|15431.2|15430.7|15429.2|92
1652974480000|2022-05-19 15:34:40|15431.1|15429.6|15431.7|15429.2|15431.7|15430.2|15430.7|15429.2|113
1652974490000|2022-05-19 15:34:50|15431.1|15429.6|15428.9|15426.4|15431.1|15429.6|15428.3|15426.4|153
1652974500000|2022-05-19 15:35:00|15429.7|15427.2|15429.7|15428.2|15430.1|15428.2|15428.3|15426.8|117
1652974510000|2022-05-19 15:35:10|15430.7|15428.6|15429.7|15428.2|15430.7|15428.6|15429.7|15428.2|68
1652974520000|2022-05-19 15:35:20|||||||||1
1652974530000|2022-05-19 15:35:30|15429.2|15427.2|15429.7|15428.2|15429.7|15428.2|15427.3|15425.8|55
1652974540000|2022-05-19 15:35:40|15430.7|15428|15430.7|15429.2|15430.7|15429.2|15428.3|15426.8|259
1652974550000|2022-05-19 15:35:50|15429.7|15428.2|15429.7|15428.2|15430.7|15429.2|15429.7|15427.8|168
1652974560000|2022-05-19 15:36:00|15430.7|15427.2|15429.7|15428.2|15430.7|15429.2|15429.7|15427.2|25
1652974570000|2022-05-19 15:36:10|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|69
1652974580000|2022-05-19 15:36:20|15429.7|15428.2|15428.3|15426.8|15430.7|15429.2|15428.3|15426.8|143
1652974590000|2022-05-19 15:36:30|15428.9|15427.4|15427.9|15425.4|15429.7|15428.2|15427.3|15425.4|252
1652974600000|2022-05-19 15:36:40|15427.3|15425.8|15427.3|15425.8|15428.3|15426.4|15427.3|15425.8|5
1652974610000|2022-05-19 15:36:50|15427.5|15426|15427.3|15425.8|15428.7|15426.7|15427.3|15425.4|27
1652974620000|2022-05-19 15:37:00|15427.5|15426|15428.3|15426.8|15428.3|15426.8|15427.5|15426|13
1652974630000|2022-05-19 15:37:10|||||||||1
1652974640000|2022-05-19 15:37:20|15427.3|15425.8|15425.3|15423.8|15427.3|15425.8|15425.3|15423.8|310
1652974650000|2022-05-19 15:37:30|15425.7|15424.2|15424.3|15422.8|15426.3|15424.2|15424.3|15422.2|51
1652974660000|2022-05-19 15:37:40|15423.7|15421.8|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|43
1652974670000|2022-05-19 15:37:50|15424.3|15422.8|15423.3|15421.8|15424.3|15422.8|15422.9|15420.8|41
1652974680000|2022-05-19 15:38:00|15423.5|15422|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|425
1652974690000|2022-05-19 15:38:10|15424.5|15423|15423.3|15421.8|15425.7|15423.8|15423.3|15421.4|51
1652974700000|2022-05-19 15:38:20|15424.3||15423.3||15424.3||15423.3||51
1652974710000|2022-05-19 15:38:30|15422.3|15420.8|15423.3|15420.8|15423.3|15421.2|15422.3|15420.4|69
1652974720000|2022-05-19 15:38:40|15422.7|15421.2|15422.3|15420.8|15422.7|15421.2|15421.3|15419.8|79
1652974730000|2022-05-19 15:38:50|15421.3|15419.8|15421.3|15419.8|15421.5|15420|15421.3|15419.8|154
1652974740000|2022-05-19 15:39:00|15422.3|15420.8|15422.3|15420.8|15422.7|15420.8|15421.3|15419.4|28
1652974750000|2022-05-19 15:39:10|15421.7|15419.8|15420.3|15418.8|15421.7|15420.2|15420.3|15418.8|163
1652974760000|2022-05-19 15:39:20|15421.3|15419.8|15419.3|15417.8|15421.3|15419.8|15419.3|15417.8|132
1652974770000|2022-05-19 15:39:30|15420.3|15418.4|15420.3|15417.8|15420.3|15418.8|15419.3|15417.8|51
1652974780000|2022-05-19 15:39:40|15421.3|15418.8|15421.3|15419.8|15421.3|15419.8|15421.3|15418.8|95
1652974790000|2022-05-19 15:39:50|15420.9|15418.4|15420.3|15418.8|15420.9|15418.8|15420.3|15418.4|41
1652974800000|2022-05-19 15:40:00|15419.3|15417.8|15420.3|15418.8|15420.3|15418.8|15419.3|15417.8|152
1652974810000|2022-05-19 15:40:10|15419.3|15417.8|15419.3|15417.8|15420.3|15418.2|15418.3|15416.8|141
1652974820000|2022-05-19 15:40:20|15420.3|15418.8|15418.3|15416.8|15420.3|15418.8|15418.3|15416.8|241
1652974830000|2022-05-19 15:40:30|15418.1|15416.6|15417.3|15415.8|15418.3|15416.8|15417.1|15415.2|262
1652974840000|2022-05-19 15:40:40|15416.9|15414.4|15416.3|15414.8|15417.3|15415.8|15416.3|15414.4|55
1652974850000|2022-05-19 15:40:50|15416.7|15414.2|15416.3|15414.8|15416.7|15414.8|15415.9|15413.8|56
1652974860000|2022-05-19 15:41:00|15415.3|15413.8|15414.3|15412.8|15416.7|15414.2|15414.3|15412.8|46
1652974870000|2022-05-19 15:41:10|15415.7|15413.2|15412.5|15411|15415.7|15413.2|15412.5|15411|180
1652974880000|2022-05-19 15:41:20|15412.9|15411.4|15411.5|15410|15412.9|15411.4|15411.5|15410|163
1652974890000|2022-05-19 15:41:30|15412.5|15411|15413.3|15411.8|15413.9|15412.4|15412.5|15411|38
1652974900000|2022-05-19 15:41:40|15412.5|15411|15412.5|15411|15412.5|15411|15411.5|15409.6|110
1652974910000|2022-05-19 15:41:50|15412.1|15410|15413.9|15411.4|15414.3|15412.4|15412.1|15410|32
1652974920000|2022-05-19 15:42:00|15412.9|15411|15411.5|15410|15412.9|15411|15411.1|15409|21
1652974930000|2022-05-19 15:42:10|15410.5|15409|15410.5|15409|15412.5|15410.4|15410.5|15409|193
1652974940000|2022-05-19 15:42:20|15411.5|15410|15412.5|15411|15412.5|15411|15411.5|15410|184
1652974950000|2022-05-19 15:42:30|15412.3|15410.8|15410.5|15409|15412.3|15410.8|15410.5|15409|45
1652974960000|2022-05-19 15:42:40|15411.5|15410|15411.5|15410|15411.9|15410|15410.5|15409|76
1652974970000|2022-05-19 15:42:50|||||||||4
1652974980000|2022-05-19 15:43:00|15410.5|15409|15410.5|15409|15410.9|15409|15409.5|15408|265
1652974990000|2022-05-19 15:43:10|15409.9|15408|15409.5|15408|15409.9|15408.4|15409.5|15408|7
1652975000000|2022-05-19 15:43:20|15409.1|15407|15407.5|15406|15409.5|15408|15407.5|15406|133
1652975010000|2022-05-19 15:43:30|15408.5|15407|15408.5|15407|15409.5|15408|15408.5|15407|323
1652975020000|2022-05-19 15:43:40|15408.3|15406.8|15407.5|15406|15408.3|15406.8|15406.5|15405|575
1652975030000|2022-05-19 15:43:50|15406.5|15405|15406.5|15405|15406.5|15405|15405.5|15403.6|117
1652975040000|2022-05-19 15:44:00|15406.7|15405.2|15407.5|15406|15407.5|15406|15406.7|15405|66
1652975050000|2022-05-19 15:44:10|15408.5|15407|15408.5|15406|15409.5|15408|15407.5|15406|263
1652975060000|2022-05-19 15:44:20|15407.5|15407|15408.5|15407|15408.5|15407|15407.5|15405.6|51
1652975070000|2022-05-19 15:44:30|15409.5|15407.6|15410.5|15409|15411.1|15409.6|15409.1|15407.6|94
1652975080000|2022-05-19 15:44:40|15409.5|15408|15409.5|15408|15409.5|15408|15408.5|15406.6|75
1652975090000|2022-05-19 15:44:50|15409.1|15407|15409.5|15408|15409.5|15408|15409.1|15407|5
1652975100000|2022-05-19 15:45:00|15409.9|15407.4|15408.5|15406|15409.9|15407.4|15407.5|15406|99
1652975110000|2022-05-19 15:45:10|15408.1|15406.6|15409.5|15408|15409.5|15408|15407.5|15406|61
1652975120000|2022-05-19 15:45:20|15409.7|15408.2|15408.5|15407|15410.9|15409|15408.5|15407|180
1652975130000|2022-05-19 15:45:30|15408.1|15405.6|15405.5|15404|15408.1|15406.1|15405.5|15404|78
1652975140000|2022-05-19 15:45:40|15406.5|15405|15405.5|15404|15406.5|15405|15405.5|15404|90
1652975150000|2022-05-19 15:45:50|||||||||76
1652975160000|2022-05-19 15:46:00|15406.5|15405|15407.5|15406|15407.5|15406|15405.5|15404|84
1652975170000|2022-05-19 15:46:10|15406.5|15405|15406.5|15405|15406.5|15405|15406.5|15405|61
1652975180000|2022-05-19 15:46:20|||||||||25
1652975190000|2022-05-19 15:46:30|15407.5|15405.4|15406.5|15405|15407.5|15405.4|15406.5|15405|85
1652975200000|2022-05-19 15:46:40|15406.9|15405.4|15406.5|15405|15407.5|15405.4|15406.5|15405|11
1652975210000|2022-05-19 15:46:50|15405.5|15404|15407.5|15406|15407.5|15406|15405.5|15404|78
1652975220000|2022-05-19 15:47:00|15407.1|15405|15406.5|15404|15407.5|15406|15405.5|15404|28
1652975230000|2022-05-19 15:47:10|15406.1|15404.6|15406.5|15405|15406.5|15405|15406.1|15404|78
1652975240000|2022-05-19 15:47:20|||||||||7
1652975250000|2022-05-19 15:47:30|||||||||11
1652975260000|2022-05-19 15:47:40|15405.7|15404.2|15405.5|15404|15405.7|15404.2|15405.5|15404|90
1652975270000|2022-05-19 15:47:50|15406.5|15405|15405.5|15404|15406.5|15405|15405.5|15404|34
1652975280000|2022-05-19 15:48:00|15404.9|15403.4|15406.5|15404|15406.5|15404.6|15404.9|15403.4|146
1652975290000|2022-05-19 15:48:10|15407.5|15405|15407.5|15405|15407.5|15406|15406.5|15404|51
1652975300000|2022-05-19 15:48:20|15406.9|15405.4|15407.5|15406|15407.9|15406|15406.5|15405|26
1652975310000|2022-05-19 15:48:30|15408.5|15407|15408.5|15407|15408.5|15407|15408.5|15407|1
1652975320000|2022-05-19 15:48:40|15407.7|15406.2|15408.5|15407|15408.5|15407|15407.5|15406|43
1652975340000|2022-05-19 15:49:00|15409.5|15408|15409.5|15407|15409.9|15408|15409.5|15407|12
1652975350000|2022-05-19 15:49:10|15409.1|15407.6|15410.5|15409|15410.5|15409|15409.1|15407|38
1652975360000|2022-05-19 15:49:20|15411.5|15410|15410.5|15409|15411.5|15410|15410.5|15409|9
1652975370000|2022-05-19 15:49:30|15409.5|15408|15410.5|15409|15410.9|15409|15409.5|15408|50
1652975380000|2022-05-19 15:49:40|||||||||12
1652975390000|2022-05-19 15:49:50|||||||||7
1652975400000|2022-05-19 15:50:00|15410.1|15408|15413.5|15412|15413.9|15412|15410.1|15408|252
1652975410000|2022-05-19 15:50:10|15413.1|15411|15413.5|15412|15413.9|15412|15412.5|15411|14
1652975420000|2022-05-19 15:50:20|15412.9|15411|15413.5|15412|15413.5|15412|15412.5|15411|18
1652975430000|2022-05-19 15:50:30|||||||||36
1652975440000|2022-05-19 15:50:40|15413.3|15411.8|15413.5|15412|15413.5|15412|15412.5|15411|166
1652975450000|2022-05-19 15:50:50|15414.5|15412.4|15414.5|15413|15414.5|15413|15413.5|15412|219
1652975460000|2022-05-19 15:51:00|15413.5|15412|15414.5|15413|15414.9|15413|15413.5|15412|57
1652975470000|2022-05-19 15:51:10|||||||||71
1652975480000|2022-05-19 15:51:20|||||||||45
1652975490000|2022-05-19 15:51:30|||||||||31
1652975500000|2022-05-19 15:51:40|15415.5|15414|15415.5|15414|15415.5|15414|15415.1|15413|31
1652975510000|2022-05-19 15:51:50|15415.3|15413.8|15416.5|15415|15416.5|15415|15415.3|15413.8|59
1652975530000|2022-05-19 15:52:10|15415.5|15414|15415.5|15414|15415.5|15414|15415.5|15414|46
1652975540000|2022-05-19 15:52:20|||||||||87
1652975550000|2022-05-19 15:52:30|15416.5|15415|15416.5|15415|15416.5|15415|15416.5|15415|122
1652975560000|2022-05-19 15:52:40|||||||||1
1652975570000|2022-05-19 15:52:50|15417.1|15414.6|15416.5|15415|15417.1|15415.4|15416.5|15414.6|1
1652975580000|2022-05-19 15:53:00|15415.9|15414|15416.5|15415|15416.5|15415|15415.5|15414|8
1652975590000|2022-05-19 15:53:10|15417.5|15416|15417.5|15416|15417.5|15416|15416.5|15415|99
1652975600000|2022-05-19 15:53:20|15417.3|15415.8|15417.5|15416|15417.5|15416|15417.3|15415.8|14
1652975610000|2022-05-19 15:53:30|15418.5|15417|15418.5|15417|15419.5|15418|15417.5|15416|174
1652975620000|2022-05-19 15:53:40|15419.5|15417.4|15419.5|15418|15419.5|15418|15418.5|15417|17
1652975630000|2022-05-19 15:53:50|15419.1|15417|15419.5|15417|15419.5|15418|15419.1|15417|34
1652975640000|2022-05-19 15:54:00|15418.5|15417.6|15417.5|15416|15419.5|15418|15417.5|15416|41
1652975660000|2022-05-19 15:54:20|15418.5|15417|15418.5|15417|15418.5|15417|15418.1|15416|40
1652975670000|2022-05-19 15:54:30|15419.5|15416|15418.5|15417|15419.9|15417.4|15418.5|15416|19
1652975680000|2022-05-19 15:54:40|15419.5|15418|15417.5|15416|15419.5|15418|15417.5|15415|32
1652975690000|2022-05-19 15:54:50|15417.3|15415.8|15417.5|15416|15417.9|15416|15416.5|15415|48
1652975700000|2022-05-19 15:55:00|15418.5|15416.6|15417.5|15416|15418.5|15416.6|15417.5|15416|34
1652975710000|2022-05-19 15:55:10|15418.5|15415.6|15418.5|15417|15418.5|15417|15417.5|15415.6|28
1652975720000|2022-05-19 15:55:20|15417.5|15416|15418.5|15416|15418.5|15416|15417.5|15415.5|12
1652975730000|2022-05-19 15:55:30|15417.9|15416.4|15418.5|15417|15418.5|15417|15417.5|15416|19
1652975740000|2022-05-19 15:55:40|||||||||208
1652975750000|2022-05-19 15:55:50|15419.5|15417.4|15418.9|15417.4|15419.9|15417.4|15418.9|15416.6|11
1652975760000|2022-05-19 15:56:00|15420.3|15417.8|15420.9|15419.4|15420.9|15419.4|15418.9|15417|224
1652975770000|2022-05-19 15:56:10|15421.3|15419.8|15422.3|15420.8|15422.3|15420.8|15421.3|15419.8|184
1652975780000|2022-05-19 15:56:20|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|32
1652975790000|2022-05-19 15:56:30|15424.5|15423|15424.3|15422.8|15425.7|15423.8|15424.3|15422.8|114
1652975810000|2022-05-19 15:56:50|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|16
1652975820000|2022-05-19 15:57:00|15423.9|15421.8|15424.3|15422.8|15424.3|15422.8|15423.9|15421.8|7
1652975830000|2022-05-19 15:57:10|||||||||13
1652975840000|2022-05-19 15:57:20|15424.1|15422.6|15423.3|15421.8|15424.1|15422.6|15422.3|15420.8|68
1652975850000|2022-05-19 15:57:30|15424.3|15422.4|15424.3|15422.8|15424.3|15422.8|15423.9|15421.8|23
1652975860000|2022-05-19 15:57:40|||||||||10
1652975870000|2022-05-19 15:57:50|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|7
1652975880000|2022-05-19 15:58:00|15426.3||15426.3||15426.3||15426.3||85
1652975890000|2022-05-19 15:58:10|15425.7|15424.2|15425.3|15423.8|15425.7|15424.2|15425.3|15422.8|159
1652975900000|2022-05-19 15:58:20|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15426.3|15423.8|17
1652975910000|2022-05-19 15:58:30|||||||||13
1652975920000|2022-05-19 15:58:40|15425.5|15424|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|43
1652975930000|2022-05-19 15:58:50|15425.7|15423.8|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|14
1652975940000|2022-05-19 15:59:00|||||||||16
1652975950000|2022-05-19 15:59:10|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|252
1652975960000|2022-05-19 15:59:20|15426.3|15424.4|15426.3|15424.8|15426.3|15424.8|15425.9|15424.4|53
1652975970000|2022-05-19 15:59:30|15425.3|15423.8|15423.3|15421.8|15426.3|15423.8|15423.3|15421.8|51
1652975980000|2022-05-19 15:59:40|15423.5|15422|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|44
1652975990000|2022-05-19 15:59:50||15420.8||15421.8||15421.8||15420.8|6
1652976000000|2022-05-19 16:00:00|||||||||260
1652976010000|2022-05-19 16:00:10|15422.3|15420.8|15423.3|15420.8|15423.7|15421.8|15422.3|15420.8|88
1652976020000|2022-05-19 16:00:20|15422.9|15421.4|15422.3|15420.8|15423.7|15421.8|15422.3|15420.8|22
1652976030000|2022-05-19 16:00:30|15423.3|15421.8|15422.3|15420.8|15423.3|15421.8|15422.3|15420.8|125
1652976040000|2022-05-19 16:00:40|15421.3|15419.8|15422.3|15420.8|15422.3|15420.8|15421.3|15419.8|33
1652976050000|2022-05-19 16:00:50|15423.3|15421.8|15422.3|15420.8|15423.3|15421.8|15422.3|15420.4|86
1652976060000|2022-05-19 16:01:00|15421.9|15420.4|15421.9|15420.4|15422.3|15420.4|15420.9|15419.4|374
1652976080000|2022-05-19 16:01:20|15422.9|15421.4|15423.3|15421.8|15424.3|15422.8|15422.9|15421.4|52
1652976090000|2022-05-19 16:01:30|15423.7|15422.2|15423.3|15421.8|15423.7|15422.2|15423.3|15421.8|0
1652976100000|2022-05-19 16:01:40|15424.3||15423.3||15424.3||15423.3||2
1652976110000|2022-05-19 16:01:50|15424.3|15422|15424.3|15422.8|15424.3|15422.8|15423.3|15422|131
1652976120000|2022-05-19 16:02:00|15423.3|15421.8|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|284
1652976130000|2022-05-19 16:02:10|15424.3|15422.8|15422.3|15420.8|15424.3|15422.8|15422.3|15420.8|53
1652976140000|2022-05-19 16:02:20|15422.5|15421|15423.3|15421.8|15423.3|15421.8|15422.5|15421|14
1652976150000|2022-05-19 16:02:30|15423.1|15421.6|15423.3|15421.8|15423.3|15421.8|15422.3|15420.8|69
1652976160000|2022-05-19 16:02:40|||||||||2
1652976170000|2022-05-19 16:02:50|15422.3|15420.8|15423.3|15420.8|15423.3|15421|15422.3|15420.8|24
1652976180000|2022-05-19 16:03:00|15422.7|15421.2|15422.3|15420.8|15423.3|15421.8|15422.3|15420.4|12
1652976190000|2022-05-19 16:03:10|||||||||4
1652976200000|2022-05-19 16:03:20|||||||||4
1652976210000|2022-05-19 16:03:30|15423.1|15421.6|15423.3|15421.8|15423.3|15421.8|15423.1|15421.6|12
1652976220000|2022-05-19 16:03:40|15423.7|15421.2|15422.3|15420.8|15423.7|15421.2|15422.3|15420.8|49
1652976230000|2022-05-19 16:03:50|15421.3|15419.8|15420.9|15418.4|15421.3|15419.8|15419.9|15418.4|81
1652976240000|2022-05-19 16:04:00|15420.3|15418.8|15420.9|15419.4|15420.9|15419.4|15419.9|15418|32
1652976250000|2022-05-19 16:04:10|||||||||3
1652976260000|2022-05-19 16:04:20|||||||||4
1652976270000|2022-05-19 16:04:30|15420.1|15418.6|15420.9|15419.4|15420.9|15419.4|15420.1|15418.6|37
1652976280000|2022-05-19 16:04:40|15419.9|15418.4|15418.9|15417.4|15419.9|15419.4|15418.9|15417.4|50
1652976290000|2022-05-19 16:04:50|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|23
1652976300000|2022-05-19 16:05:00|15419.5|15417.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|3
1652976310000|2022-05-19 16:05:10|15419.1|15417.6|15419.9|15418.4|15420.3|15418.4|15419.1|15417.6|12
1652976320000|2022-05-19 16:05:20|15419.5|15418|15419.9|15418.4|15419.9|15418.4|15419.5|15417.4|5
1652976340000|2022-05-19 16:05:40|15420.5|15419|15421.3|15419.8|15421.3|15419.8|15420.3|15418.8|31
1652976350000|2022-05-19 16:05:50|15420.9|15419.4|15420.3|15418.8|15421.3|15419.4|15420.3|15418.8|3
1652976360000|2022-05-19 16:06:00|15419.9|15418.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|70
1652976370000|2022-05-19 16:06:10|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|33
1652976380000|2022-05-19 16:06:20|15418.7|15417.2|15418.9|15417.4|15418.9|15417.4|15418.7|15417.2|1
1652976390000|2022-05-19 16:06:30|15418.5|15416.4|15418.9|15417.4|15419|15417.4|15417.9|15416.4|10
1652976400000|2022-05-19 16:06:40|15417.9|15416.4|15417.9|15416.4|15418.9|15417.4|15417.9|15416.4|115
1652976420000|2022-05-19 16:07:00|15416.9|15415.4|15416.9|15415.4|15417.9|15415.8|15416.9|15415.4|13
1652976430000|2022-05-19 16:07:10|15415.9|15414.4|15415.9|15414.4|15416.9|15414.4|15415.9|15414|4
1652976440000|2022-05-19 16:07:20|15415.3|15413.8|15415.3|15413.8|15416.3|15414.4|15414.7|15413.2|173
1652976450000|2022-05-19 16:07:30|15415.7|15414.2|15415.9|15414.4|15416.3|15414.4|15415.3|15413.8|10
1652976460000|2022-05-19 16:07:40|15415.3|15413.8|15415.3|15413.8|15416.3|15414.2|15415.3|15413.4|18
1652976470000|2022-05-19 16:07:50|15415.1|15413.6|15414.7|15413.2|15415.1|15413.6|15414.7|15413.2|17
1652976480000|2022-05-19 16:08:00|||||||||3
1652976490000|2022-05-19 16:08:10|15414.5|15413|15413.9|15412.4|15414.5|15413|15412.5|15411|124
1652976500000|2022-05-19 16:08:20|15412.5|15411|15413.9|15411.4|15413.9|15412.4|15412.5|15410.6|16
1652976510000|2022-05-19 16:08:30|15411.9|15410.4|15412.5|15411|15412.9|15411|15411.5|15410|190
1652976530000|2022-05-19 16:08:50|15412.9|15410.4|15411.5|15410|15412.9|15411|15411.5|15410|62
1652976540000|2022-05-19 16:09:00||15409||15410||15410||15409|13
1652976550000|2022-05-19 16:09:10|15410.5|15409|15410.5|15409|15411.5|15410|15410.5|15409|102
1652976560000|2022-05-19 16:09:20|15410.3|15408.8|15407.5|15406|15410.3|15408.8|15407.5|15406|56
1652976570000|2022-05-19 16:09:30|15408.5|15406.6|15408.5|15407|15409.5|15408|15408.1|15406.6|40
1652976580000|2022-05-19 16:09:40|15409.5|15407.4|15409.5|15408|15410.5|15408|15408.5|15407|55
1652976590000|2022-05-19 16:09:50|15409.3|15407.8|15408.5|15407|15409.3|15407.8|15408.5|15407|13
1652976600000|2022-05-19 16:10:00|15409.5|15408|15409.5|15407|15409.5|15408|15408.5|15407|23
1652976610000|2022-05-19 16:10:10|15408.9|15407.4|15406.5|15405|15408.9|15407.4|15406.5|15405|40
1652976620000|2022-05-19 16:10:20|15407.5|15406|15407.5|15406|15407.9|15406|15407.5|15405|60
1652976630000|2022-05-19 16:10:30|15406.5|15405|15406.5|15405|15407.5|15406|15406.5|15405|24
1652976640000|2022-05-19 16:10:40|15405.5|15404|15406.5|15404|15406.5|15404|15405.5|15404|144
1652976650000|2022-05-19 16:10:50|15405.5|15403.6|15405.5|15404|15406.5|15404|15405.5|15403.6|17
1652976660000|2022-05-19 16:11:00|15404.5|15403|15405.5|15404|15405.5|15404|15404.5|15403|74
1652976670000|2022-05-19 16:11:10|15404.5|15403|15404.5|15403|15404.5|15403|15404.5|15403|3
1652976680000|2022-05-19 16:11:20|15404.7|15403.2|15406.1|15403.6|15406.5|15405|15404.5|15403|60
1652976690000|2022-05-19 16:11:30|15406.5|15404|15404.5|15403|15406.5|15404.4|15404.5|15403|96
1652976700000|2022-05-19 16:11:40|15403.5|15402|15403.5|15402|15404.3|15402.8|15403.3|15401.8|256
1652976710000|2022-05-19 16:11:50|15403.7|15402.2|15404.5|15403|15404.5|15403|15403.7|15402.2|85
1652976720000|2022-05-19 16:12:00|||||||||10
1652976730000|2022-05-19 16:12:10|15405.5|15404|15405.5|15404|15405.5|15404|15405.5|15404|25
1652976740000|2022-05-19 16:12:20|15406.5|15404.6|15405.5|15404|15406.9|15405|15405.5|15403.6|37
1652976750000|2022-05-19 16:12:30|15404.5|15403|15406.5|15404|15406.5|15404|15404.5|15403|12
1652976760000|2022-05-19 16:12:40|15405.9|15404.4|15405.5|15404|15406.1|15404.4|15404.5|15403|42
1652976770000|2022-05-19 16:12:50|15406.5||15405.5||15406.5||15405.5||8
1652976780000|2022-05-19 16:13:00|15405.7|15404.2|15406.5|15405|15407.5|15406|15405.7|15404.2|113
1652976790000|2022-05-19 16:13:10|15405.9|15404|15406.5|15404|15406.5|15405|15405.5|15403.9|7
1652976800000|2022-05-19 16:13:20|15405.9|15404.4|15405.5|15404|15405.9|15404.4|15405.5|15404|1
1652976810000|2022-05-19 16:13:30|15404.5|15403|15403.5|15402|15404.5|15403|15403.5|15402|104
1652976820000|2022-05-19 16:13:40|15403.9|15402.4|15404.5|15402|15404.5|15402.4|15403.9|15402|64
1652976830000|2022-05-19 16:13:50|15404.1|15402.6|15404.5|15403|15404.5|15403|15404.1|15402.6|0
1652976840000|2022-05-19 16:14:00|15404.9|15402.4|15404.5|15402|15404.9|15402.4|15404.5|15402|38
1652976850000|2022-05-19 16:14:10|15404.1|15402.6|15404.5|15403|15404.9|15403|15404.1|15402.4|1
1652976860000|2022-05-19 16:14:20|15405.5|15403.2|15404.5|15403|15405.9|15404|15404.5|15402.5|27
1652976870000|2022-05-19 16:14:30|15405.5|15403.4|15404.5|15403|15405.5|15403.4|15404.5|15403|0
1652976880000|2022-05-19 16:14:40|15403.7|15402.2|15402.5|15401|15403.7|15402.2|15401.5|15399.6|146
1652976890000|2022-05-19 16:14:50|15401.5|15400|15402.5|15401|15402.9|15401|15401.5|15400|53
1652976910000|2022-05-19 16:15:10|15401.5|15400|15401.5|15400|15402.5|15401|15401.5|15400|35
1652976920000|2022-05-19 16:15:20|15402.5|15401|15402.5|15401|15402.5|15401|15401.9|15400|52
1652976930000|2022-05-19 16:15:30|||||||||65
1652976940000|2022-05-19 16:15:40|15403.5|15402|15404.5|15403|15405.5|15404|15403.5|15402|49
1652976950000|2022-05-19 16:15:50|15405.5|15404|15405.5|15403|15405.5|15404|15404.5|15402.6|53
1652976960000|2022-05-19 16:16:00|15404.9|15403.4|15404.5|15403|15405.5|15403.4|15404.5|15402.6|0
1652976970000|2022-05-19 16:16:10|15405.5|15404|15402.5|15401|15405.5|15404|15402.5|15400|56
1652976980000|2022-05-19 16:16:20|15402.1|15400.6|15401.5|15400|15402.5|15401|15401.5|15400|2
1652976990000|2022-05-19 16:16:30|15402.3|15400.8|15401.5|15399|15402.9|15400.8|15400.1|15398.6|42
1652977000000|2022-05-19 16:16:40|15401.1|15399.6|15401.5|15399|15401.9|15400|15400.5|15399|13
1652977010000|2022-05-19 16:16:50|15401.1|15398.6|15401.5|15400|15401.5|15400|15400.5|15398.6|6
1652977020000|2022-05-19 16:17:00|15402.5|15401|15400.5|15399|15402.5|15401|15400.5|15399|35
1652977030000|2022-05-19 16:17:10|15401.5|15399.4|15401.5|15399|15401.9|15400|15400.5|15399|50
1652977040000|2022-05-19 16:17:20||15400||15399||15400||15399|27
1652977050000|2022-05-19 16:17:30|15400.5||15400.5||15400.5||15400.5||1
1652977060000|2022-05-19 16:17:40|15401.5|15399.2|15403.5|15402|15403.9|15402|15400.5|15399.2|96
1652977070000|2022-05-19 16:17:50|15402.5|15401|15401.5|15400|15402.5|15401|15401.5|15400|6
1652977080000|2022-05-19 16:18:00|15402.5|15400.4|15401.5|15400|15402.5|15400.4|15401.5|15400|51
1652977090000|2022-05-19 16:18:10|15401.7|15400.2|15402.5|15401|15402.5|15401|15401.5|15400|33
1652977100000|2022-05-19 16:18:20|15402.3|15400.8|15402.5|15401|15402.5|15401|15401.5|15400|51
1652977110000|2022-05-19 16:18:30|15403.5|15401.4|15402.5|15401|15403.5|15401.4|15402.5|15401|1
1652977120000|2022-05-19 16:18:40|15403.5|15401.4|15403.5|15401|15403.5|15402|15402.5|15401|4
1652977130000|2022-05-19 16:18:50|15403.1|15401.6|15403.5|15402|15403.5|15402|15402.5|15400.6|5
1652977140000|2022-05-19 16:19:00|15403.1|15401|15403.5|15402|15403.9|15402|15402.5|15401|17
1652977150000|2022-05-19 16:19:10|||||||||4
1652977160000|2022-05-19 16:19:20|15404.5|15403|15405.5|15404|15405.9|15404|15404.5|15403|22
1652977170000|2022-05-19 16:19:30|15405.1|15403|15405.5|15403|15405.5|15404|15405.1|15403|34
1652977180000|2022-05-19 16:19:40|15404.9|15403.4|15404.5|15403|15404.9|15403.4|15404.5|15403|0
1652977190000|2022-05-19 16:19:50|15405.5|15404|15404.5|15403|15405.5|15404|15404.5|15403|2
1652977210000|2022-05-19 16:20:10|15403.5|15402|15403.5|15402|15404.5|15403|15403.5|15402|28
1652977220000|2022-05-19 16:20:20|15404.5|15402.4|15403.5|15402|15404.5|15403|15403.5|15401.6|12
1652977230000|2022-05-19 16:20:30|15402.5|15401|15403.5|15402|15403.5|15402|15402.5|15401|25
1652977240000|2022-05-19 16:20:40|15404.9|15402.4|15405.5|15404|15405.5|15404|15404.1|15402|11
1652977250000|2022-05-19 16:20:50|15406.5|15405|15407.5|15406|15407.5|15406|15406.5|15405|45
1652977260000|2022-05-19 16:21:00|15408.5|15407|15408.5|15406|15408.5|15407|15407.9|15406|70
1652977270000|2022-05-19 16:21:10|15407.5|15407|15407.5|15406|15408.5|15407|15407.5|15406|55
1652977280000|2022-05-19 16:21:20|15408.5|15405|15408.5|15407|15408.5|15407|15407.5|15405|64
1652977290000|2022-05-19 16:21:30|15407.7|15406.2|15408.5|15407|15408.5|15407|15407.7|15406.2|28
1652977300000|2022-05-19 16:21:40|15407.5|15406|15408.5|15406|15408.5|15407|15407.5|15406|10
1652977310000|2022-05-19 16:21:50|15407.5|15406.2|15408.5|15406|15408.5|15407|15407.5|15406|15
1652977320000|2022-05-19 16:22:00|15407.5|15405|15407.5|15406|15407.5|15406|15407.1|15405|22
1652977330000|2022-05-19 16:22:10|15408.5|15407|15408.5|15406|15408.5|15407|15408.5|15406|18
1652977340000|2022-05-19 16:22:20|15408.1|15406.6|15409.5|15408|15409.5|15408|15408.1|15406|15
1652977350000|2022-05-19 16:22:30|15408.9|15407|15407.9|15405.4|15408.9|15407.4|15407.5|15405.4|9
1652977360000|2022-05-19 16:22:40|15407.5|15406|15408.5|15406|15408.5|15407|15407.5|15406|105
1652977370000|2022-05-19 16:22:50|15407.9|15406.4|15407.5|15406|15407.9|15406.4|15407.5|15406|25
1652977380000|2022-05-19 16:23:00|15407.3|15405.8|15405.5|15404|15407.3|15405.8|15405.5|15404|16
1652977390000|2022-05-19 16:23:10|15406.5|15405|15406.5|15404|15406.5|15405|15406.1|15403.6|4
1652977400000|2022-05-19 16:23:20|15405.9|15404.4|15406.5|15405|15406.5|15405|15405.5|15404|0
1652977410000|2022-05-19 16:23:30|||||||||10
1652977420000|2022-05-19 16:23:40|15407.5|15406|15407.5|15406|15407.5|15406|15407.5|15405|8
1652977440000|2022-05-19 16:24:00|15408.1|15405.6|15407.5|15406|15408.5|15407|15407.5|15405.6|117
1652977450000|2022-05-19 16:24:10|15406.5|15405|15407.5|15406|15407.5|15406|15406.5|15405|22
1652977460000|2022-05-19 16:24:20|15406.9|15405|15407.5|15406|15407.9|15406|15406.9|15405|3
1652977470000|2022-05-19 16:24:30|15408.5|15407|15408.5|15407|15408.5|15407|15408.5|15407|100
1652977480000|2022-05-19 16:24:40|15409.5|15408|15409.5|15408|15409.5|15408|15409.1|15407|2
1652977490000|2022-05-19 16:24:50|15408.5|15407|15408.5|15407|15408.5|15407|15408.5|15407|5
1652977500000|2022-05-19 16:25:00|15409.5|15408|15410.5|15409|15410.5|15409|15409.5|15408|96
1652977510000|2022-05-19 16:25:10|15411.5|15409.6|15411.9|15409.4|15411.9|15410|15409.5|15408|250
1652977520000|2022-05-19 16:25:20|15411.5|15410|15410.5|15409|15411.5|15410|15410.5|15409|10
1652977530000|2022-05-19 16:25:30|||||||||26
1652977540000|2022-05-19 16:25:40|15411.3|15409.8|15411.5|15410|15411.5|15410|15411.3|15409.8|16
1652977550000|2022-05-19 16:25:50|15410.5|15409|15410.5|15409|15411.5|15410|15410.5|15409|12
1652977560000|2022-05-19 16:26:00|15409.5|15408|15410.5|15409|15410.5|15409|15409.5|15408|7
1652977570000|2022-05-19 16:26:10|||||||||20
1652977580000|2022-05-19 16:26:20|15409.5|15408|15410.5|15408|15410.9|15409|15409.5|15407.6|50
1652977590000|2022-05-19 16:26:30|15410.1|15408.6|15410.5|15409|15410.5|15409|15409.5|15408|18
1652977640000|2022-05-19 16:27:20|15411.5|15410|15412.5|15410|15412.9|15411|15411.5|15410|28
1652977650000|2022-05-19 16:27:30|15412.1|15410.6|15412.5|15411|15412.5|15411|15412.1|15410.6|5
1652977660000|2022-05-19 16:27:40|15412.9|15410.4|15411.5|15410|15412.9|15411|15411.5|15410|3
1652977670000|2022-05-19 16:27:50|15411.9|15409.4|15410.5|15409|15411.9|15409.4|15410.5|15409|17
1652977680000|2022-05-19 16:28:00|15410.8|15409.3|15410.5|15409|15411.5|15410|15410.5|15408.6|56
1652977700000|2022-05-19 16:28:20|15410.9|15408|15410.5|15409|15410.9|15409|15410.1|15408|1
1652977720000|2022-05-19 16:28:40|||||||||1
1652977730000|2022-05-19 16:28:50|||||||||177
1652977750000|2022-05-19 16:29:10|15411.5||15411.5||15411.5||15411.5||5
1652977760000|2022-05-19 16:29:20|15410.5||15410.5||15410.5||15410.5||0
1652977770000|2022-05-19 16:29:30|15411.5|15410|15410.5|15409|15411.5|15410|15410.5|15409|21
1652977780000|2022-05-19 16:29:40|15410.9|15408.4|15409.5|15408|15410.9|15409|15409.5|15408|12
1652977790000|2022-05-19 16:29:50|15410.5||15409.5||15410.5||15409.5||7
1652977800000|2022-05-19 16:30:00|15409.8|15408.3|15409.5|15408|15410.5|15409|15409.5|15408|11
1652977820000|2022-05-19 16:30:20|15410.5|15409|15410.5|15409|15411.5|15409.3|15410.5|15409|49
1652977840000|2022-05-19 16:30:40|||||||||25
1652977850000|2022-05-19 16:30:50|15411.5|15410|15411.5|15410|15411.5|15410|15410.5|15409|62
1652977860000|2022-05-19 16:31:00|||||||||3
1652977870000|2022-05-19 16:31:10|15412.5|15411|15412.5|15411|15412.5|15411|15412.5|15410|65
1652977880000|2022-05-19 16:31:20|15412.8|15411.3|15413.5|15412|15413.5|15412|15412.8|15411|33
1652977890000|2022-05-19 16:31:30|||||||||10
1652977910000|2022-05-19 16:31:50|||||||||10
1652977920000|2022-05-19 16:32:00|15412.5|15411|15413.5|15412|15413.9|15412|15412.5|15411|25
1652977930000|2022-05-19 16:32:10|15412.5|15411|15413.5|15412|15413.5|15412|15412.5|15411|18
1652977940000|2022-05-19 16:32:20|||||||||2
1652977950000|2022-05-19 16:32:30|15413.1|15411|15412.5|15411|15413.5|15411.6|15412.5|15411|2
1652977960000|2022-05-19 16:32:40|15413.5|15411.4|15413.5|15412|15413.5|15412|15412.9|15411|8
1652977970000|2022-05-19 16:32:50|15413.1|15411|15413.9|15411.4|15413.9|15412|15413.1|15411|0
1652977980000|2022-05-19 16:33:00|15413.5|15411|15412.5|15411|15413.5|15411.8|15412.5|15411|8
1652977990000|2022-05-19 16:33:10|15413.3|15411.8|15413.5|15412|15413.5|15412|15413.3|15411.8|13
1652978020000|2022-05-19 16:33:40|15414.5|15413|15414.5|15413|15414.5|15413|15414.5|15413|1
1652978030000|2022-05-19 16:33:50|15413.5|15412|15413.5|15412|15414.5|15412.4|15413.5|15412|12
1652978040000|2022-05-19 16:34:00|15414.5|15413|15414.5|15412|15414.5|15413|15413.5|15412|9
1652978050000|2022-05-19 16:34:10|15413.9|15412.4|15414.5|15413|15414.5|15413|15413.5|15412|4
1652978060000|2022-05-19 16:34:20|15413.9|15412|15414.5|15413|15414.5|15413|15413.5|15412|42
1652978070000|2022-05-19 16:34:30|15414.3|15412.8|15413.5|15412|15414.3|15412.8|15413.5|15412|4
1652978090000|2022-05-19 16:34:50|15414.5|15412.4|15414.5|15412|15414.5|15412.4|15413.5|15412|17
1652978100000|2022-05-19 16:35:00|15413.5|15411.7|15414.5|15412|15414.5|15412|15413.5|15411.7|11
1652978110000|2022-05-19 16:35:10|15413.5|15413|15414.5|15413|15414.5|15413|15413.5|15413|2
1652978130000|2022-05-19 16:35:30|15414.2|15412.7|15413.5|15412|15414.9|15413|15413.5|15412|6
1652978140000|2022-05-19 16:35:40|15414.5|15413|15414.5|15413|15414.5|15413|15413.5|15413|0
1652978150000|2022-05-19 16:35:50|15413.5|15412|15413.5|15412|15413.5|15412|15413.5|15412|10
1652978160000|2022-05-19 16:36:00|15412.5|15411|15411.5|15410|15412.5|15411|15411.5|15410|19
1652978170000|2022-05-19 16:36:10|15411.8|15410.3|15412.5|15411|15412.5|15411|15411.8|15410.3|20
1652978180000|2022-05-19 16:36:20|15412.3|15410.8|15412.2|15409.7|15412.5|15410.8|15411.5|15409.7|21
1652978190000|2022-05-19 16:36:30|15412.5|15410|15411.5|15410|15412.5|15410.4|15411.5|15410|5
1652978230000|2022-05-19 16:37:10|15411.2|15409.7|15411.5|15409|15411.5|15409.7|15411.2|15409|1
1652978240000|2022-05-19 16:37:20|15410.5|15409.4|15410.9|15409.4|15411.5|15409.4|15410.5|15409.4|23
1652978250000|2022-05-19 16:37:30|15410.5|15409|15410.5|15409|15410.5|15409|15410.5|15409|0
1652978260000|2022-05-19 16:37:40|15411.3|15409.8|15411.5|15410|15411.5|15410|15411.3|15409.8|1
1652978280000|2022-05-19 16:38:00|||||||||3
1652978290000|2022-05-19 16:38:10|15412.5|15411|15411.5|15410|15412.5|15411|15411.5|15410|26
1652978300000|2022-05-19 16:38:20|15411.9|15409.4|15410.5|15409|15411.9|15409.8|15410.5|15409|33
1652978340000|2022-05-19 16:39:00|15411.5|15409.7|15412.2|15409.7|15412.2|15410.7|15411.2|15409.7|27
1652978350000|2022-05-19 16:39:10|15412.5|15410|15411.5|15410|15412.5|15410.4|15411.5|15410|0
1652978360000|2022-05-19 16:39:20|||||||||1
1652978370000|2022-05-19 16:39:30|15411.2|15409|15411.5|15410|15411.5|15410|15411.2|15409|31
1652978380000|2022-05-19 16:39:40|15412.5|15411|15412.5|15411|15412.5|15411|15412.2|15410|2
1652978390000|2022-05-19 16:39:50|||||||||4
1652978400000|2022-05-19 16:40:00|||||||||1
1652978440000|2022-05-19 16:40:40|15413.5|15412|15415.5|15413|15415.5|15413|15413.5|15412|24
1652978450000|2022-05-19 16:40:50|15414.9|15413.4|15415.5|15414|15415.9|15414|15414.5|15412.7|16
1652978460000|2022-05-19 16:41:00|15415.2|15413|15415.5|15414|15415.5|15414|15414.5|15413|6
1652978470000|2022-05-19 16:41:10|15416.5|15413|15415.5|15414|15416.5|15415|15415.5|15413|38
1652978480000|2022-05-19 16:41:20|||||||||5
1652978490000|2022-05-19 16:41:30|15416.5|15415|15416.5|15415|15416.5|15415|15416.5|15415|13
1652978500000|2022-05-19 16:41:40|15416.2|15414|15416.5|15415|15416.5|15415|15416.2|15414|6
1652978510000|2022-05-19 16:41:50|15416.2|15414|15416.5|15415|15416.5|15415|15416.2|15414|1
1652978520000|2022-05-19 16:42:00|||||||||51
1652978530000|2022-05-19 16:42:10|15415.5|15414|15416.5|15415|15416.5|15415|15415.5|15414|4
1652978540000|2022-05-19 16:42:20|15416.2|15414|15416.5|15415|15417.5|15416|15416.2|15414|83
1652978550000|2022-05-19 16:42:30|15417.5||15416.5||15417.5||15416.5||66
1652978560000|2022-05-19 16:42:40|15416.2|15414|15416.5|15415|15416.5|15415|15416.2|15414|6
1652978570000|2022-05-19 16:42:50|15417.5|15416|15417.5|15416|15417.5|15416|15417.5|15416|10
1652978580000|2022-05-19 16:43:00|15416.5|15415|15416.5|15415|15417.5|15416|15416.5|15415|4
1652978590000|2022-05-19 16:43:10|15417.5|15416|15417.5|15415|15417.5|15416|15416.5|15415|26
1652978600000|2022-05-19 16:43:20|15417.2|15415.7|15417.5|15416|15417.5|15416|15417.2|15415|0
1652978610000|2022-05-19 16:43:30|15417.2|15415|15417.5|15416|15417.5|15416|15416.5|15414.7|17
1652978620000|2022-05-19 16:43:40|15418.5|15417|15418.5|15417|15418.5|15417|15418.5|15417|149
1652978630000|2022-05-19 16:43:50|||||||||50
1652978640000|2022-05-19 16:44:00|||||||||1
1652978650000|2022-05-19 16:44:10|15419.5|15418|15419.5|15418|15419.5|15418|15419.5|15418|9
1652978660000|2022-05-19 16:44:20|||||||||4
1652978670000|2022-05-19 16:44:30|15420.5|15419|15420.5|15419|15420.5|15419|15420.2|15417.7|53
1652978680000|2022-05-19 16:44:40|15419.5|15418|15420.5|15419|15420.5|15419|15419.5|15417.7|16
1652978690000|2022-05-19 16:44:50||15418||15419||15419||15418|0
1652978700000|2022-05-19 16:45:00|15420.2|15418|15419.5|15418|15420.9|15419|15419.5|15417.7|18
1652978710000|2022-05-19 16:45:10|15420.2|15417.7|15420.5|15419|15420.5|15419|15420.2|15417.7|12
1652978720000|2022-05-19 16:45:20|||||||||1
1652978730000|2022-05-19 16:45:30|||||||||18
1652978740000|2022-05-19 16:45:40|15421.5|15420|15421.2|15419.7|15421.5|15420|15420.5|15419|23
1652978750000|2022-05-19 16:45:50|15421.5|15420|15421.5|15420|15421.5|15420|15421.5|15420|0
1652978760000|2022-05-19 16:46:00|15421.2|15419|15421.6|15420.1|15421.6|15420.1|15421.2|15419|16
1652978770000|2022-05-19 16:46:10|15421.2|15418.7|15421.6|15420.1|15421.6|15420.1|15420.9|15418.7|34
1652978780000|2022-05-19 16:46:20|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|1
1652978800000|2022-05-19 16:46:40|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15420.6|15419.1|68
1652978810000|2022-05-19 16:46:50|||||||||20
1652978850000|2022-05-19 16:47:30|15421.9|15420.4|15422.6|15421.1|15422.6|15421.1|15421.9|15420.4|28
1652978860000|2022-05-19 16:47:40|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|41
1652978870000|2022-05-19 16:47:50|||||||||16
1652978880000|2022-05-19 16:48:00|15423.3|15421.8|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|48
1652978890000|2022-05-19 16:48:10|15423.2|15421.1|15423.6|15422.1|15423.6|15422.1|15423.2|15421.1|0
1652978920000|2022-05-19 16:48:40|15422.6|15421.1|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|57
1652978930000|2022-05-19 16:48:50|15423.8|15422.3|15425.3|15423.8|15425.3|15423.8|15423.8|15422.3|47
1652978940000|2022-05-19 16:49:00|15426.3|15424.8|15426.3|15423.8|15426.3|15424.8|15425.3|15423.8|144
1652978950000|2022-05-19 16:49:10|15425.3||15425.3||15425.3||15425.3||1
1652978960000|2022-05-19 16:49:20|15426.3||15426.3||15426.3||15426.3||14
1652978970000|2022-05-19 16:49:30|15425.3||15425.3||15425.3||15425.3||0
1652979000000|2022-05-19 16:50:00|15425.1|15423.6|15425.3|15423.8|15425.7|15423.8|15423.9|15422.4|10
1652979010000|2022-05-19 16:50:10|15424.9|15422.4|15423.9|15422.4|15425.3|15423.8|15423.9|15422.4|10
1652979020000|2022-05-19 16:50:20|15422.9|15421.4|15420.9|15419.4|15422.9|15421.4|15420.6|15418.4|55
1652979040000|2022-05-19 16:50:40|15420.3|15418.4|15420.9|15419.4|15420.9|15419.4|15419.9|15418.4|10
1652979060000|2022-05-19 16:51:00|15421.9|15420.4|15421.9|15419.4|15422.3|15420.4|15421.6|15419.4|51
1652979070000|2022-05-19 16:51:10|15421.6|15420.4|15421.9|15420.4|15421.9|15420.4|15421.6|15419.4|0
1652979080000|2022-05-19 16:51:20|15421.6|15419.4|15420.9|15419.4|15422.3|15420.4|15420.9|15419.4|3
1652979090000|2022-05-19 16:51:30|15421.9|15420.4|15421.9|15419.4|15422.3|15420.4|15421.9|15419.4|23
1652979100000|2022-05-19 16:51:40|15421.3|15419.8|15419.9|15418.4|15421.9|15420.4|15419.9|15418.4|175
1652979110000|2022-05-19 16:51:50|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15420.9|15418.4|60
1652979120000|2022-05-19 16:52:00|15421.3|15418.8|15420.9|15419.4|15421.3|15419.4|15419.9|15418.4|3
1652979130000|2022-05-19 16:52:10|15421.2|15419.7|15421.6|15420.1|15422.3|15420.4|15420.9|15419.4|106
1652979140000|2022-05-19 16:52:20|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|15420.9|15419.4|7
1652979150000|2022-05-19 16:52:30|15422.3|15419.8|15421.9|15420.4|15422.3|15420.4|15421.6|15419.4|0
1652979170000|2022-05-19 16:52:50|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|5
1652979200000|2022-05-19 16:53:20|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|15420.9|15419.3|23
1652979210000|2022-05-19 16:53:30|15420.9|15419.4|15420.9|15419.4|15421.9|15420.2|15420.9|15419.4|11
1652979220000|2022-05-19 16:53:40|15421.6|15419.1|15419.9|15418.4|15421.9|15419.4|15419.9|15418.4|9
1652979240000|2022-05-19 16:54:00|15420.9||15419.9||15420.9||15419.9||5
1652979250000|2022-05-19 16:54:10|||||||||4
1652979260000|2022-05-19 16:54:20||15417.4||15417.4||15418.4||15417.4|4
1652979270000|2022-05-19 16:54:30|15419.6|15418.1|15419.9|15418.4|15419.9|15418.4|15419.6|15417.4|0
1652979280000|2022-05-19 16:54:40|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|21
1652979290000|2022-05-19 16:54:50|||||||||2
1652979300000|2022-05-19 16:55:00|15421.6|15419.1|15422.9|15421.4|15422.9|15421.4|15421.6|15419.1|11
1652979310000|2022-05-19 16:55:10|15423.3|15421.8|15422.9|15421.4|15423.9|15421.8|15422.9|15421.4|11
1652979320000|2022-05-19 16:55:20|||||||||10
1652979330000|2022-05-19 16:55:30|15422.3|15420.4|15421.9|15420.4|15423.3|15421.4|15421.9|15420.1|6
1652979340000|2022-05-19 16:55:40|15422.9|15420.8|15420.9|15419.4|15422.9|15420.8|15420.9|15419.4|24
1652979350000|2022-05-19 16:55:50|15421.3|15418.8|15420.9|15419.4|15421.3|15419.4|15420.6|15418.4|2
1652979370000|2022-05-19 16:56:10|||||||||4
1652979380000|2022-05-19 16:56:20|15421.9|15420.4|15420.9|15419.4|15421.9|15420.4|15420.9|15419.4|4
1652979400000|2022-05-19 16:56:40|15420.6|15418.4|15419.9|15418.4|15420.9|15419.4|15418.9|15417.4|31
1652979410000|2022-05-19 16:56:50|15418.9|15417.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|3
1652979420000|2022-05-19 16:57:00|||||||||2
1652979430000|2022-05-19 16:57:10|15417.9|15416.4|15417.9|15416.4|15419.3|15417.4|15417.9|15416.4|9
1652979440000|2022-05-19 16:57:20|15417.7|15416.2|15416.9|15415.4|15417.7|15416.2|15416.9|15415.4|4
1652979450000|2022-05-19 16:57:30|15417.7|15416.2|15417.9|15416.4|15417.9|15416.4|15417.7|15416.2|12
1652979460000|2022-05-19 16:57:40|15418|15416.5|15418|15416.5|15418|15416.5|15418|15416.5|0
1652979470000|2022-05-19 16:57:50|15419|15417.5|15418|15416.5|15419|15417.5|15418|15416.1|14
1652979480000|2022-05-19 16:58:00|15419|15416.8|15419|15417.5|15419.3|15417.5|15418|15416.5|2
1652979490000|2022-05-19 16:58:10|15418.6|15417.1|15420|15417.5|15420|15418.5|15418.6|15416.5|1
1652979500000|2022-05-19 16:58:20|15419||15419||15419||15419||2
1652979510000|2022-05-19 16:58:30|15419.2|15417.7|15419|15417.5|15420|15417.7|15419|15417.5|20
1652979530000|2022-05-19 16:58:50|15418|15416.5|15418|15416.5|15419|15417.5|15418|15416.5|34
1652979540000|2022-05-19 16:59:00|||||||||5
1652979550000|2022-05-19 16:59:10|15417|15415.5|15417|15415.5|15417|15415.5|15417|15415.5|25
1652979560000|2022-05-19 16:59:20|||||||||3
1652979570000|2022-05-19 16:59:30|15416|15414.5|15416|15414.5|15416|15414.5|15416|15414.5|14
1652979580000|2022-05-19 16:59:40|||||||||1
1652979590000|2022-05-19 16:59:50|||||||||22
1652979600000|2022-05-19 17:00:00|15415|15413.5|15416|15413.5|15416|15414.5|15415|15413.5|18
1652979610000|2022-05-19 17:00:10|15415.6|15414.1|15415|15413.5|15416|15414.1|15415|15413.5|2
1652979620000|2022-05-19 17:00:20|||||||||5
1652979650000|2022-05-19 17:00:50|15415.2|15413.7|15416.3|15413.8|15416.3|15413.8|15415.2|15413.7|6
1652979660000|2022-05-19 17:01:00|15416|15413.5|15415|15413.5|15416|15414.5|15415|15413.5|2
1652979670000|2022-05-19 17:01:10|15414|15412.5|15414|15411.5|15414|15412.5|15414|15411.5|112
1652979680000|2022-05-19 17:01:20|15413.6|15412.1|15414|15411.5|15414|15412.5|15413.6|15411.5|0
1652979690000|2022-05-19 17:01:30|15413|15411.1|15412.6|15411.1|15414|15411.5|15412.6|15410.7|0
1652979700000|2022-05-19 17:01:40|15413|15411.5|15414|15411.5|15414|15411.5|15413|15411.1|0
1652979710000|2022-05-19 17:01:50|15413|15411.1|15414|15412.5|15414|15412.5|15412.6|15411.1|1
1652979720000|2022-05-19 17:02:00|15412.6|15411.1|15412.6|15410.1|15413|15411.1|15411.6|15410.1|58
1652979730000|2022-05-19 17:02:10|15412|15411.1|15412.6|15411.1|15413|15411.1|15412|15410.1|11
1652979740000|2022-05-19 17:02:20|15412.2|15410.1|15412.6|15411.1|15412.6|15411.1|15412.2|15410.1|10
1652979750000|2022-05-19 17:02:30|15412.2|15410.1|15412.6|15410.1|15413|15411.1|15412.2|15410.1|8
1652979760000|2022-05-19 17:02:40|15411.6|15410.5|15411.6|15410.1|15412.6|15410.5|15411.6|15410.1|1
1652979770000|2022-05-19 17:02:50|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|12
1652979780000|2022-05-19 17:03:00|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|3
1652979790000|2022-05-19 17:03:10|15412.6|15411.1|15411.6|15410.1|15413|15411.1|15411.6|15409.7|2
1652979800000|2022-05-19 17:03:20|15412|15409.1|15411.2|15408.7|15412|15410.1|15410.6|15408.6|3
1652979810000|2022-05-19 17:03:30|15411.6|15409.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|5
1652979820000|2022-05-19 17:03:40|15411.6|15410.1|15411.6|15410.1|15412|15410.1|15411.2|15409.1|18
1652979830000|2022-05-19 17:03:50|15411.2|15409.1|15411.6|15410.1|15411.6|15410.1|15411.2|15409.1|1
1652979840000|2022-05-19 17:04:00|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|4
1652979850000|2022-05-19 17:04:10|15411.6|15410.1|15412.6|15410.1|15412.6|15411.1|15411.6|15409.7|32
1652979860000|2022-05-19 17:04:20|15412.2|15410.7|15412.6|15411.1|15412.6|15411.1|15412.2|15410.1|0
1652979870000|2022-05-19 17:04:30|15412.2|15410.7|15412.6|15411.1|15413|15411.1|15412.2|15410.5|0
1652979890000|2022-05-19 17:04:50|||||||||1
1652979900000|2022-05-19 17:05:00|15412|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|29
1652979920000|2022-05-19 17:05:20|15411.6|15410.1|15412.6|15410.1|15412.6|15411.1|15411.6|15410.1|9
1652979930000|2022-05-19 17:05:30|15411.6|15408.7|15410.6|15409.1|15411.6|15409.1|15409.6|15408.1|13
1652979940000|2022-05-19 17:05:40|15409.6|15408.1|15410.6|15408.1|15410.6|15409.1|15409.6|15408.1|4
1652979950000|2022-05-19 17:05:50||15409.1||15409.1||15409.1||15409.1|1
1652979960000|2022-05-19 17:06:00|15410.2|15408.1|15409.6|15408.1|15410.2|15409.1|15409.6|15407.7|1
1652979970000|2022-05-19 17:06:10|||||||||13
1652979980000|2022-05-19 17:06:20|15410.6|15408.7|15410.6|15409.1|15410.6|15409.1|15410.2|15408.7|5
1652979990000|2022-05-19 17:06:30|15409.6|15408.1|15409.6|15408.1|15410.6|15408.1|15409.6|15407.7|12
1652980000000|2022-05-19 17:06:40|15410.6|15408.5|15408.6|15407.1|15410.6|15408.5|15408.6|15407.1|62
1652980010000|2022-05-19 17:06:50|15409.6|15408.1|15409.6|15407.1|15409.6|15408.1|15408.6|15407.1|15
1652980020000|2022-05-19 17:07:00|15409.2|15407.7|15409.6|15408.1|15409.6|15408.1|15408.6|15407.1|8
1652980040000|2022-05-19 17:07:20|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|14
1652980050000|2022-05-19 17:07:30|15408.3|15406.8|15407.6|15406.1|15408.6|15407.1|15407.6|15406.1|86
1652980070000|2022-05-19 17:07:50|15408.6|15407.1|15408.2|15406.7|15408.6|15407.1|15408.2|15406.1|45
1652980080000|2022-05-19 17:08:00|15408.6|15407.1|15408.6|15406.1|15408.6|15407.1|15407.6|15406.1|37
1652980090000|2022-05-19 17:08:10|15408.2|15406.7|15409.2|15407.7|15409.6|15408.1|15408.2|15406.1|20
1652980100000|2022-05-19 17:08:20|15409.6|15408.1|15409.6|15408.1|15409.6|15408.1|15409.6|15408.1|0
1652980110000|2022-05-19 17:08:30|15409.2|15407.7|15409.6|15408.1|15409.6|15408.1|15409.2|15407.1|2
1652980120000|2022-05-19 17:08:40|||||||||2
1652980130000|2022-05-19 17:08:50|15408.6|15407.1|15407.6|15406.1|15408.6|15407.1|15407.6|15406.1|17
1652980140000|2022-05-19 17:09:00|15408|15406.5|15408.6|15407.1|15408.6|15407.1|15408|15406.5|2
1652980160000|2022-05-19 17:09:20|||||||||20
1652980170000|2022-05-19 17:09:30|15409.6|15408.1|15407.6|15406.1|15409.6|15408.1|15407.6|15405.7|11
1652980180000|2022-05-19 17:09:40|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|7
1652980190000|2022-05-19 17:09:50||15406.1||15406.1||15406.1||15406.1|0
1652980200000|2022-05-19 17:10:00|15408|15406.5|15408.6|15406.1|15408.6|15407.1|15407.6|15406.1|2
1652980210000|2022-05-19 17:10:10|15408.2|15406.7|15410.6|15409.1|15410.6|15409.1|15408.2|15406.7|8
1652980220000|2022-05-19 17:10:20|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15410.6|15409.1|20
1652980230000|2022-05-19 17:10:30|15414|15412.5|15415|15413.5|15415.4|15413.9|15412.6|15411.1|18
1652980240000|2022-05-19 17:10:40|15415.4|15412.9|15415|15413.5|15415.4|15413.5|15414.7|15412.5|29
1652980260000|2022-05-19 17:11:00|15414|15412.5|15414.4|15412.9|15415|15413.5|15414|15412.5|37
1652980270000|2022-05-19 17:11:10|15415|15412.5|15415|15413.5|15415|15413.5|15414|15412.5|1
1652980280000|2022-05-19 17:11:20|15414.7|15413.2|15414|15412.5|15415|15413.5|15414|15412.5|20
1652980290000|2022-05-19 17:11:30|15414.7|15413.2|15414|15412.5|15415|15413.5|15414|15412.5|4
1652980300000|2022-05-19 17:11:40|15413|15411.5|15414|15412.5|15414|15412.5|15413|15411.1|13
1652980310000|2022-05-19 17:11:50|15414.4|15411.9|15412.6|15411.1|15414.4|15411.9|15412.6|15411.1|0
1652980320000|2022-05-19 17:12:00|||||||||2
1652980330000|2022-05-19 17:12:10|||||||||1
1652980350000|2022-05-19 17:12:30|15412.4|15410.9|15411.6|15410.1|15412.4|15410.9|15411.6|15410.1|3
1652980370000|2022-05-19 17:12:50|15410.6|15409.1|15411.6|15409.1|15411.6|15409.5|15410.6|15409.1|13
1652980380000|2022-05-19 17:13:00|15411.2|15409.7|15410.6|15409.1|15412|15410.1|15410.6|15408.7|2
1652980390000|2022-05-19 17:13:10|15411.2|15408.7|15410.6|15408.1|15411.6|15409.1|15410.6|15408.1|2
1652980400000|2022-05-19 17:13:20|15409.6|15408.7|15410.6|15409.1|15410.6|15409.1|15409.6|15408.7|0
1652980410000|2022-05-19 17:13:30|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|10
1652980420000|2022-05-19 17:13:40|15412|15410.1|15412.6|15410.1|15412.6|15410.5|15412|15409.7|2
1652980430000|2022-05-19 17:13:50|15412|15410.5|15411.6|15410.1|15412.6|15410.5|15411.6|15409.7|1
1652980440000|2022-05-19 17:14:00|15412.6||15411.6||15412.6||15411.6||2
1652980450000|2022-05-19 17:14:10|15412.6|15410.7|15414|15411.5|15414|15412.5|15412.2|15410.7|17
1652980460000|2022-05-19 17:14:20|15413.6|15412.1|15413.4|15411.9|15414|15412.5|15412.6|15411.1|6
1652980470000|2022-05-19 17:14:30|15414|15411.5|15414|15412.5|15414|15412.5|15414|15411.5|3
1652980490000|2022-05-19 17:14:50|15413.6|15411.5|15414|15411.5|15414|15412.5|15413.6|15411.5|5
1652980500000|2022-05-19 17:15:00|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|0
1652980510000|2022-05-19 17:15:10|15411.6|15410.1|15412.6|15410.1|15412.6|15411.1|15411.6|15410.1|4
1652980520000|2022-05-19 17:15:20||15411.1||15411.1||15411.1||15411.1|0
1652980540000|2022-05-19 17:15:40|15411.8|15410.3|15412.6|15411.1|15412.6|15411.1|15411.8|15410.1|20
1652980550000|2022-05-19 17:15:50|15412.2|15410.7|15411.6|15409.1|15412.6|15411.1|15410.6|15409.1|1
1652980560000|2022-05-19 17:16:00|15412|15410.1|15410.6|15409.1|15412|15410.1|15410.6|15409.1|5
1652980570000|2022-05-19 17:16:10|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|0
1652980580000|2022-05-19 17:16:20|15411.2|15409.1|15411.6|15410.1|15411.6|15410.1|15411.2|15409.1|4
1652980590000|2022-05-19 17:16:30|15411.2|15409.1|15412.6|15410.1|15412.6|15410.1|15411.2|15409.1|2
1652980600000|2022-05-19 17:16:40|15412.2|15410.7|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|0
1652980610000|2022-05-19 17:16:50|15410.6|15409.1|15411.6|15409.1|15411.6|15410.1|15410.6|15409.1|64
1652980620000|2022-05-19 17:17:00|15410.6|15410.1|15410.6|15409.1|15411.2|15410.1|15410.6|15408.7|65
1652980630000|2022-05-19 17:17:10|15411.6|15410.1|15410.6|15409.1|15412.6|15410.5|15410.6|15409.1|106
1652980640000|2022-05-19 17:17:20|15411.6|15409.7|15412|15409.5|15412|15410.1|15411.2|15409.1|4
1652980650000|2022-05-19 17:17:30|15411.6|15409.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|3
1652980670000|2022-05-19 17:17:50|15411.6|15410.1|15411.4|15409.9|15411.6|15410.1|15410.6|15409.1|49
1652980680000|2022-05-19 17:18:00|15411.6|15409.1|15411.6|15410.1|15411.6|15410.1|15410.6|15409.1|3
1652980700000|2022-05-19 17:18:20|||||||||42
1652980720000|2022-05-19 17:18:40|15410.6|15409.1|15411.6|15409.1|15412|15410.1|15410.6|15409.1|56
1652980730000|2022-05-19 17:18:50|15411.2|15409.7|15411.6|15409.1|15411.6|15410.1|15411.2|15409.1|0
1652980740000|2022-05-19 17:19:00|15410.6|15410.1|15411.6|15410.1|15411.6|15410.1|15410.6|15410.1|28
1652980750000|2022-05-19 17:19:10|15410.6|15409.1|15408.6|15407.1|15410.6|15409.1|15408.6|15407.1|14
1652980760000|2022-05-19 17:19:20|15408.2|15406.1|15408.6|15407.1|15408.6|15407.1|15408.2|15406.1|2
1652980770000|2022-05-19 17:19:30|15408.2|15406.1|15408.6|15407.1|15408.6|15407.1|15408.2|15406.1|1
1652980790000|2022-05-19 17:19:50|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|0
1652980800000|2022-05-19 17:20:00|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|11
1652980820000|2022-05-19 17:20:20|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15407.6|15405.7|9
1652980830000|2022-05-19 17:20:30|15409.2|15406.7|15408.6|15407.1|15409.6|15407.1|15408.6|15406.7|11
1652980850000|2022-05-19 17:20:50|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|10
1652980860000|2022-05-19 17:21:00|15409.6|15408.1|15409.6|15408.1|15409.6|15408.1|15409.6|15408.1|4
1652980870000|2022-05-19 17:21:10|15410.2|15407.7|15407.6|15406.1|15410.6|15408.5|15407.6|15406.1|56
1652980880000|2022-05-19 17:21:20|||||||||1
1652980910000|2022-05-19 17:21:50|15408.6|15407.1|15408.6|15406.1|15408.6|15407.1|15408.6|15406.1|33
1652980920000|2022-05-19 17:22:00|15408|15406.5|15407.6|15406.1|15408|15406.5|15407.6|15406.1|0
1652980930000|2022-05-19 17:22:10|15408.6||15407.6||15408.6||15407.6||0
1652980940000|2022-05-19 17:22:20|15408.6|15405.7|15407.6|15406.1|15408.6|15406.1|15407.6|15405.7|0
1652980950000|2022-05-19 17:22:30|15406.8|15405.3|15406.6|15405.1|15406.8|15405.3|15406.6|15405.1|96
1652980960000|2022-05-19 17:22:40|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|21
1652981020000|2022-05-19 17:23:40|15406.2|15403.7|15405.6|15404.1|15406.2|15404.5|15405.6|15403.7|7
1652981040000|2022-05-19 17:24:00|15406.6|15405.1|15406.6|15404.1|15407|15405.1|15406.6|15404.1|1
1652981050000|2022-05-19 17:24:10|15405.6||15405.6||15405.6||15405.6||0
1652981060000|2022-05-19 17:24:20|15406.6|15405.1|15406.6|15405.1|15407.6|15406.1|15405.6|15405.1|10
1652981070000|2022-05-19 17:24:30|15407.6|15405.7|15407.2|15405.7|15408|15406.1|15407.2|15405.5|0
1652981080000|2022-05-19 17:24:40|15407.6|15406.1|15406.6|15405.1|15407.6|15406.1|15406.6|15405.1|3
1652981090000|2022-05-19 17:24:50|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|2
1652981100000|2022-05-19 17:25:00|15406.6|15405.1|15406.2|15403.7|15406.6|15405.1|15405.6|15403.7|9
1652981110000|2022-05-19 17:25:10|15406.6|15404.1|15406.6|15405.1|15407|15405.1|15405.6|15404.1|2
1652981120000|2022-05-19 17:25:20|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|0
1652981140000|2022-05-19 17:25:40|||||||||1
1652981150000|2022-05-19 17:25:50|||||||||22
1652981160000|2022-05-19 17:26:00|||||||||1
1652981170000|2022-05-19 17:26:10|15406.6|15405.1|15407.2|15404.7|15407.6|15405.9|15406.6|15404.1|6
1652981180000|2022-05-19 17:26:20|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|0
1652981190000|2022-05-19 17:26:30|15406.6|15405.1|15406.6|15405.1|15406.6|15405.1|15406.6|15405.1|2
1652981200000|2022-05-19 17:26:40|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|3
1652981210000|2022-05-19 17:26:50|15406.6|15405.1|15405.6|15404.1|15406.6|15405.1|15405.6|15404.1|19
1652981230000|2022-05-19 17:27:10|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|28
1652981240000|2022-05-19 17:27:20|15405.2|15402.7|15404.6|15403.1|15405.6|15403.5|15404.6|15402.7|2
1652981260000|2022-05-19 17:27:40|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|1
1652981270000|2022-05-19 17:27:50|15406.6|15404.5|15405.6|15404.1|15406.6|15404.5|15405.6|15404.1|21
1652981280000|2022-05-19 17:28:00|15406.6|15404.5|15406.2|15403.7|15406.6|15404.5|15405.6|15403.7|2
1652981290000|2022-05-19 17:28:10|15406.6|15404.1|15406.6|15405.1|15406.6|15405.1|15405.6|15403.7|0
1652981300000|2022-05-19 17:28:20|15405.6|15404.1|15405.6|15404.1|15406.6|15404.1|15405.6|15404.1|4
1652981310000|2022-05-19 17:28:30|15406.6|15405.1|15408.6|15406.1|15408.6|15406.1|15406.6|15405.1|4
1652981320000|2022-05-19 17:28:40|15408.2|15406.7|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|1
1652981330000|2022-05-19 17:28:50|15409|15406.5|15406.6|15405.1|15409|15406.5|15406.6|15405.1|45
1652981340000|2022-05-19 17:29:00|||||||||5
1652981350000|2022-05-19 17:29:10|15406.2|15404.7|15406.6|15405.1|15406.6|15405.1|15406.2|15404.1|0
1652981360000|2022-05-19 17:29:20|15407.4|15405.9|15408.2|15405.7|15408.6|15407.1|15407.4|15405.7|13
1652981370000|2022-05-19 17:29:30|15408.6|15406.1|15407.6|15406.1|15408.6|15407.1|15407.6|15405.7|1
1652981380000|2022-05-19 17:29:40|15407.8|15406.3|15408.6|15407.1|15408.6|15407.1|15407.8|15406.1|8
1652981390000|2022-05-19 17:29:50||15406.1||15407.1||15407.1||15406.1|0
1652981400000|2022-05-19 17:30:00|15409|15406.5|15408.6|15407.1|15409|15407.1|15408.2|15406.1|4
1652981410000|2022-05-19 17:30:10|15409|15407.5|15408.6|15407.1|15409.6|15407.5|15408.6|15406.7|0
1652981420000|2022-05-19 17:30:20|15408.2|15406.1|15407.6|15406.1|15408.6|15407.1|15407.6|15406.1|2
1652981430000|2022-05-19 17:30:30|15406.6|15405.1|15405.6|15404.1|15407.6|15405.1|15405.6|15404.1|6
1652981450000|2022-05-19 17:30:50|15405.8|15404.3|15406.6|15404.1|15407|15404.5|15405.8|15404.1|1
1652981460000|2022-05-19 17:31:00|15405.6|15403.1|15404.6|15403.1|15405.6|15403.1|15404.6|15403.1|10
1652981470000|2022-05-19 17:31:10|15403.6|15402.1|15402.6|15401.1|15403.6|15402.1|15402.6|15401.1|22
1652981480000|2022-05-19 17:31:20|15403.6|15400.5|15402.2|15399.7|15403.6|15400.7|15401.2|15399.7|14
1652981490000|2022-05-19 17:31:30|15402.4|15400.7|15402.2|15400.7|15403.6|15402.1|15402.2|15399.7|4
1652981500000|2022-05-19 17:31:40|15402.6|15401.1|15402.2|15400.7|15403.6|15401.1|15402.2|15399.7|4
1652981530000|2022-05-19 17:32:10|15403.6|15401.1|15403.2|15400.7|15403.6|15401.7|15402.6|15400.7|17
1652981540000|2022-05-19 17:32:20|15402.2|15399.7|15401.2|15399.7|15402.2|15399.7|15401.2|15399.7|1
1652981560000|2022-05-19 17:32:40|||||||||1
1652981570000|2022-05-19 17:32:50|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|5
1652981580000|2022-05-19 17:33:00|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|3
1652981590000|2022-05-19 17:33:10|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|6
1652981610000|2022-05-19 17:33:30|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|8
1652981620000|2022-05-19 17:33:40|15403.2|15401.1|15402.2|15400.7|15403.2|15401.1|15402.2|15400.7|5
1652981630000|2022-05-19 17:33:50|15401.2|15399.7|15402.2|15400.7|15402.2|15400.7|15401.2|15399.3|1
1652981640000|2022-05-19 17:34:00|||||||||17
1652981650000|2022-05-19 17:34:10|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|1
1652981660000|2022-05-19 17:34:20|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|4
1652981680000|2022-05-19 17:34:40|15400.8|15398.7|15400.2|15398.7|15401.2|15399.5|15400.2|15398.3|24
1652981690000|2022-05-19 17:34:50|15401.2|15399.1|15400.2|15398.7|15401.2|15399.1|15400.2|15398.7|0
1652981700000|2022-05-19 17:35:00|15400.4|15398.9|15402.2|15400.7|15402.2|15400.7|15400.2|15398.7|15
1652981710000|2022-05-19 17:35:10|15401.2|15399.7|15401.2|15398.7|15401.2|15399.7|15400.2|15398.3|5
1652981720000|2022-05-19 17:35:20|15400.8|15399.3|15401.2|15399.7|15401.8|15399.9|15400.2|15398.7|8
1652981730000|2022-05-19 17:35:30|15402.2||15402.2||15402.2||15402.2||13
1652981740000|2022-05-19 17:35:40|15401.6|15400.1|15400.2|15398.7|15401.6|15400.1|15400.2|15398.7|3
1652981750000|2022-05-19 17:35:50|15401|15399.5|15400.2|15398.7|15401.2|15399.7|15400.2|15398.3|94
1652981760000|2022-05-19 17:36:00|15401|15399.5|15401.2|15399.7|15401.2|15399.7|15401|15399.5|3
1652981770000|2022-05-19 17:36:10|15401.4|15399.9|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|20
1652981780000|2022-05-19 17:36:20|15401.6|15400.1|15400.2|15398.7|15402.2|15400.7|15400.2|15398.7|10
1652981790000|2022-05-19 17:36:30|15400.4|15398.9|15401.2|15399.7|15401.2|15399.7|15400.4|15398.9|8
1652981800000|2022-05-19 17:36:40|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|11
1652981810000|2022-05-19 17:36:50|15400.8|15398.7|15401.2|15399.7|15401.6|15399.7|15400.8|15398.7|4
1652981820000|2022-05-19 17:37:00|||||||||17
1652981830000|2022-05-19 17:37:10|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|1
1652981840000|2022-05-19 17:37:20|15400.4|15398.9|15400.2|15398.7|15401.2|15399.7|15400.2|15398.7|16
1652981850000|2022-05-19 17:37:30|15401.2||15401.2||15401.2||15401.2||18
1652981860000|2022-05-19 17:37:40|15400.8|15399.7|15401.2|15399.7|15401.2|15399.7|15400.8|15398.7|2
1652981870000|2022-05-19 17:37:50|15400.4|15398.9|15400.2|15398.7|15400.4|15398.9|15400.2|15398.7|7
1652981880000|2022-05-19 17:38:00|15400|15398.5|15399.2|15397.7|15400|15398.5|15399.2|15397.7|112
1652981890000|2022-05-19 17:38:10|15400.2|15398.7|15400.2|15398.7|15400.6|15398.7|15399.2|15397.7|92
1652981900000|2022-05-19 17:38:20|15399.2|15397.7|15399.2|15397.7|15400.2|15398.7|15399.2|15397.7|6
1652981910000|2022-05-19 17:38:30|15399.4|15397.9|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|12
1652981920000|2022-05-19 17:38:40|15399.2|15397.7|15400.2|15397.7|15400.2|15398.1|15399.2|15397.7|7
1652981930000|2022-05-19 17:38:50|15399.2||15399.2||15399.2||15399.2||0
1652981940000|2022-05-19 17:39:00|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|4
1652981950000|2022-05-19 17:39:10|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|1
1652981960000|2022-05-19 17:39:20|15400.2|15398.7|15400.2|15397.7|15400.2|15398.7|15399.2|15397.7|11
1652981970000|2022-05-19 17:39:30|15399.2||15399.2||15399.2||15399.2||0
1652981980000|2022-05-19 17:39:40|||||||||2
1652981990000|2022-05-19 17:39:50|||||||||1
1652982000000|2022-05-19 17:40:00|15400.2|15398.7|15399.2|15397.7|15400.2|15398.7|15399.2|15397.7|4
1652982020000|2022-05-19 17:40:20|15399.4|15397.9|15400.2|15398.7|15400.2|15398.7|15399.4|15397.9|3
1652982040000|2022-05-19 17:40:40|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|22
1652982050000|2022-05-19 17:40:50|15401.2|15399.7|15402.2|15400.7|15402.2|15400.7|15401.2|15399.7|124
1652982060000|2022-05-19 17:41:00|15402|15399.7|15400.2|15398.7|15402.2|15400.7|15400.2|15398.7|31
1652982090000|2022-05-19 17:41:30|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|3
1652982110000|2022-05-19 17:41:50|15401.6|15400.1|15401.2|15399.7|15402.2|15400.1|15401.2|15399.7|3
1652982120000|2022-05-19 17:42:00|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|6
1652982130000|2022-05-19 17:42:10|||||||||1
1652982140000|2022-05-19 17:42:20|||||||||15
1652982150000|2022-05-19 17:42:30|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|6
1652982180000|2022-05-19 17:43:00|15400.2|15398.7|15400.2|15398.7|15401.2|15399.1|15400.2|15398.7|0
1652982190000|2022-05-19 17:43:10|15400|15398.5|15399.2|15397.7|15400|15398.5|15399.2|15397.7|1
1652982200000|2022-05-19 17:43:20|15400.2|15397.9|15400.2|15397.7|15400.2|15398.7|15399.2|15397.7|5
1652982210000|2022-05-19 17:43:30|15399.8|15398.3|15399.2|15397.7|15399.8|15398.3|15399.2|15397.7|1
1652982240000|2022-05-19 17:44:00|15398.2|15396.7|15397.2|15395.7|15398.2|15396.7|15397.2|15395.7|112
1652982250000|2022-05-19 17:44:10|15397.8|15395.3|15397.2|15395.7|15398.2|15395.7|15397.2|15395.3|3
1652982260000|2022-05-19 17:44:20|15397.6|15396.1|15397.2|15395.7|15398.2|15396.1|15397.2|15395.3|0
1652982280000|2022-05-19 17:44:40|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15397.2|15396.7|0
1652982300000|2022-05-19 17:45:00|15399.2|15397.7|15399.6|15398.1|15400.6|15398.5|15399.2|15397.7|6
1652982310000|2022-05-19 17:45:10|||||||||1
1652982320000|2022-05-19 17:45:20|15400.6|15397.7|15399.6|15398.1|15400.6|15398.1|15399.2|15397.7|4
1652982330000|2022-05-19 17:45:30|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|0
1652982340000|2022-05-19 17:45:40|15400.2|15398.7|15399.6|15398.1|15400.6|15398.7|15399.6|15398.1|1
1652982350000|2022-05-19 17:45:50|15400.6|15398.7|15399.6|15398.1|15400.6|15398.7|15399.6|15398.1|2
1652982360000|2022-05-19 17:46:00|15399|15397.5|15399.6|15398.1|15399.6|15398.1|15399|15397.5|4
1652982370000|2022-05-19 17:46:10|15400|15397.5|15399.6|15398.1|15400|15398.1|15399.6|15397.5|2
1652982380000|2022-05-19 17:46:20|15400|15397.5|15399.6|15398.1|15400.1|15398.1|15399|15397|13
1652982390000|2022-05-19 17:46:30|15400|15397.5|15400|15398.5|15400.6|15398.5|15399.6|15397.5|0
1652982400000|2022-05-19 17:46:40|15401|15398.1|15400.6|15399.1|15401|15399.1|15400.2|15398.1|5
1652982410000|2022-05-19 17:46:50|||||||||11
1652982420000|2022-05-19 17:47:00|15401|15399.5|15402.2|15399.7|15402.6|15400.5|15401|15399.1|5
1652982430000|2022-05-19 17:47:10|15402.6|15400.1|15402.6|15401.1|15403.6|15401.1|15401.6|15400.1|14
1652982440000|2022-05-19 17:47:20|15403.6||15403.6||15403.6||15403.6||1
1652982450000|2022-05-19 17:47:30|15403|15401.5|15402.6|15401.1|15403|15401.5|15402.6|15401.1|0
1652982460000|2022-05-19 17:47:40|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|15402.6|15402.1|1
1652982480000|2022-05-19 17:48:00|15403.2|15401.7|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|3
1652982510000|2022-05-19 17:48:30|15404.6|15402.1|15404.2|15402.7|15404.6|15402.7|15404.2|15401.7|5
1652982520000|2022-05-19 17:48:40|15403.8|15402.3|15403.2|15401.7|15404.6|15402.7|15403.2|15401.7|0
1652982530000|2022-05-19 17:48:50|15404.2||15404.2||15404.2||15404.2||0
1652982540000|2022-05-19 17:49:00|15403.2|15402.7|15404.2|15401.7|15404.6|15402.7|15403.2|15401.7|1
1652982550000|2022-05-19 17:49:10|15404.6|15402.1|15404.2|15402.7|15404.6|15402.7|15404.2|15402.1|0
1652982560000|2022-05-19 17:49:20|15405.2|15403.7|15404.6|15403.1|15406|15404.1|15404.2|15403.1|44
1652982570000|2022-05-19 17:49:30|15405.4|15403.9|15404.2|15402.7|15405.6|15404.1|15404.2|15402.7|21
1652982580000|2022-05-19 17:49:40|15405.2|15403.7|15406.6|15405.1|15406.6|15405.1|15405.2|15403.7|8
1652982590000|2022-05-19 17:49:50||15404.1||15405.1||15405.1||15404.1|4
1652982600000|2022-05-19 17:50:00|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|19
1652982620000|2022-05-19 17:50:20|||||||||1
1652982630000|2022-05-19 17:50:30|15404.2|15402.7|15404.2|15402.7|15405.2|15403.1|15404.2|15402.7|9
1652982640000|2022-05-19 17:50:40|15404.6|15403.1|15405.6|15404.1|15405.6|15404.1|15404.2|15402.7|16
1652982650000|2022-05-19 17:50:50|15405.4|15403.9|15404.6|15402.1|15405.4|15403.9|15403.6|15402.1|113
1652982660000|2022-05-19 17:51:00|15404|15402.5|15405.6|15404.1|15405.6|15404.1|15404|15402.1|65
1652982670000|2022-05-19 17:51:10|15405.2|15403.1|15405.6|15403.1|15405.6|15404.1|15405.2|15403.1|0
1652982680000|2022-05-19 17:51:20|15405|15404.1|15404.6|15403.1|15405|15404.1|15404.6|15403.1|0
1652982690000|2022-05-19 17:51:30|15404.2|15402.7|15404.6|15403.1|15404.6|15403.1|15404.2|15402.1|7
1652982710000|2022-05-19 17:51:50||15402.1||15402.1||15402.1||15402.1|6
1652982720000|2022-05-19 17:52:00|15403.6|15403.1|15403.6|15402.1|15403.6|15403.1|15403.6|15402.1|2
1652982730000|2022-05-19 17:52:10|15404.6|15403.1|15404.6|15402.1|15404.6|15403.1|15403.6|15402.1|18
1652982740000|2022-05-19 17:52:20|15404.2|15402.7|15404.6|15402.1|15404.6|15403.1|15404.2|15402.1|0
1652982750000|2022-05-19 17:52:30|15404.2|15403.1|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|1
1652982770000|2022-05-19 17:52:50|15402.8|15401.3|15401.2|15399.7|15402.8|15401.3|15401.2|15399.7|80
1652982780000|2022-05-19 17:53:00|15402.2|15400.7|15400.2|15398.7|15402.2|15400.7|15400.2|15398.7|119
1652982790000|2022-05-19 17:53:10|15401.2|15399.7|15401.6|15399.1|15401.6|15400.1|15401.2|15399.1|0
1652982800000|2022-05-19 17:53:20|15401|15399.5|15400.6|15399.1|15401.6|15399.5|15400.2|15398.7|0
1652982810000|2022-05-19 17:53:30|15401|15399.5|15401.6|15399.1|15401.6|15400.1|15401|15399.1|5
1652982820000|2022-05-19 17:53:40|15401|15399.5|15400.6|15399.1|15401|15399.5|15400.6|15399.1|0
1652982850000|2022-05-19 17:54:10|||||||||2
1652982860000|2022-05-19 17:54:20|15399.6|15398.1|15399.6|15398.1|15400|15399.1|15399.6|15397.5|4
1652982870000|2022-05-19 17:54:30|15400|15397.5|15399|15397.5|15400|15397.5|15399|15397.5|1
1652982880000|2022-05-19 17:54:40|15398.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|5
1652982900000|2022-05-19 17:55:00|15398.6|15396.1|15398.2|15396.7|15398.6|15396.7|15398.2|15395.7|29
1652982910000|2022-05-19 17:55:10||15395.7||15395.7||15395.7||15395.7|1
1652982920000|2022-05-19 17:55:20|15397.6|15396.1|15397.2|15395.7|15397.8|15396.1|15397.2|15395.1|1
1652982940000|2022-05-19 17:55:40|15398.2|15396.7|15398.2|15395.7|15398.6|15396.7|15397.8|15395.7|12
1652982950000|2022-05-19 17:55:50|15397.8|15396.7|15398.2|15396.7|15398.2|15396.7|15397.8|15396.3|0
1652982960000|2022-05-19 17:56:00|15397.8|15395.7|15397.2|15395.7|15398.6|15396.7|15397.2|15395.7|0
1652982970000|2022-05-19 17:56:10|15396.6|15395.1|15395.8|15394.3|15396.6|15395.1|15395.4|15393.3|50
1652982980000|2022-05-19 17:56:20|||||||||1
1652982990000|2022-05-19 17:56:30|15394.8|15393.3|15394.8|15393.3|15396.2|15393.7|15394.8|15393.3|45
1652983000000|2022-05-19 17:56:40|15395.2|15393.7|15395.8|15393.3|15395.8|15393.7|15395.2|15393.3|18
1652983010000|2022-05-19 17:56:50|15394.8|15392.9|15394.8|15393.3|15395.8|15393.3|15394.8|15392.9|8
1652983030000|2022-05-19 17:57:10|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|1
1652983040000|2022-05-19 17:57:20|15396.8|15395.3|15397.2|15395.7|15397.2|15395.7|15396.8|15395.3|55
1652983060000|2022-05-19 17:57:40|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15
1652983070000|2022-05-19 17:57:50|15396.2|15393.7|15395.8|15394.3|15396.2|15394.3|15395.8|15393.7|148
1652983080000|2022-05-19 17:58:00|15396.8|15395.3|15397.2|15395.7|15397.2|15395.7|15396.8|15395.3|18
1652983090000|2022-05-19 17:58:10|15396.4|15393.9|15395.8|15394.3|15397.2|15395.1|15395.8|15393.9|4
1652983100000|2022-05-19 17:58:20|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|5
1652983110000|2022-05-19 17:58:30|15398.2|15396.7|15398.6|15397.1|15398.6|15397.1|15398.2|15396.7|28
1652983120000|2022-05-19 17:58:40|15399.6|15396.7|15399.6|15398.1|15399.6|15398.1|15398.6|15396.7|4
1652983130000|2022-05-19 17:58:50|||||||||1
1652983140000|2022-05-19 17:59:00|15400|15398.5|15401.2|15399.7|15401.2|15399.7|15399.8|15397.3|8
1652983150000|2022-05-19 17:59:10|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|8
1652983160000|2022-05-19 17:59:20|15401.2|15399.7|15401.2|15398.7|15401.2|15399.7|15400.2|15398.7|66
1652983170000|2022-05-19 17:59:30|15401|15399.7|15401.2|15399.7|15401.2|15399.7|15401|15398.7|13
1652983180000|2022-05-19 17:59:40|||||||||6
1652983190000|2022-05-19 17:59:50|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|13
1652983210000|2022-05-19 18:00:10|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|7
1652983220000|2022-05-19 18:00:20|15401.6|15399.1|15401.2|15399.7|15401.6|15399.7|15401.2|15398.7|1
1652983230000|2022-05-19 18:00:30|15401.4|15399.9|15401.2|15399.7|15401.6|15400.1|15401.2|15399.7|7
1652983240000|2022-05-19 18:00:40|15400.2|15398.7|15400.2|15398.7|15401.2|15399.7|15400.2|15398.7|7
1652983250000|2022-05-19 18:00:50|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|0
1652983260000|2022-05-19 18:01:00|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|22
1652983270000|2022-05-19 18:01:10|15400.8|15399.3|15401.2|15399.7|15401.2|15399.7|15400.8|15398.7|3
1652983280000|2022-05-19 18:01:20|15402|15400.5|15400.2|15398.7|15402|15400.5|15400.2|15398.7|15
1652983300000|2022-05-19 18:01:40|15401|15399.5|15401.2|15399.7|15402.2|15400.7|15401|15398.7|20
1652983310000|2022-05-19 18:01:50|||||||||1
1652983320000|2022-05-19 18:02:00|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|11
1652983340000|2022-05-19 18:02:20|15400.6|15399.1|15400.2|15398.7|15401.2|15399.7|15400.2|15398.3|91
1652983350000|2022-05-19 18:02:30|15401.2|15399.1|15399.2|15397.7|15401.2|15399.1|15399.2|15397.7|17
1652983360000|2022-05-19 18:02:40|15398.6|15396.7|15398.2|15396.7|15398.6|15397.1|15397.2|15395.7|19
1652983370000|2022-05-19 18:02:50|15397.6|15396.1|15398.2|15395.7|15398.6|15396.7|15397.2|15395.6|17
1652983380000|2022-05-19 18:03:00|15397.2|15396.7|15398.2|15396.7|15398.2|15396.7|15397.2|15396.7|3
1652983390000|2022-05-19 18:03:10|15397.2|15395.7|15398.2|15395.7|15398.2|15395.7|15397.2|15395.7|2
1652983400000|2022-05-19 18:03:20|15397.6|15396.1|15398.2|15395.7|15398.2|15396.1|15397.2|15395.7|0
1652983410000|2022-05-19 18:03:30|15397.2|15396.1|15398.2|15396.7|15398.2|15396.7|15397.2|15395.3|0
1652983420000|2022-05-19 18:03:40|15397.8|15395.7|15398.2|15395.7|15398.2|15396.7|15397.2|15395.7|6
1652983430000|2022-05-19 18:03:50|15397.8|15396.3|15399.2|15396.7|15399.2|15396.7|15397.2|15395.7|37
1652983440000|2022-05-19 18:04:00|15399.6|15397.7|15398.2|15396.7|15399.6|15397.7|15398.2|15396.3|5
1652983450000|2022-05-19 18:04:10|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|12
1652983460000|2022-05-19 18:04:20||15397.7||15398.7||15398.7||15397.7|4
1652983470000|2022-05-19 18:04:30|15401.6|15399.1|15400.2|15398.7|15401.6|15399.7|15400.2|15398.3|69
1652983480000|2022-05-19 18:04:40|15400.6|15398.1|15399.2|15397.7|15400.6|15398.7|15399.2|15397.7|79
1652983490000|2022-05-19 18:04:50|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|7
1652983520000|2022-05-19 18:05:20|15399.2|15397.7|15400.2|15397.7|15400.2|15397.7|15399.2|15397.7|5
1652983530000|2022-05-19 18:05:30|15401|15398.7|15401.2|15398.7|15401.6|15399.7|15400.2|15398.7|34
1652983540000|2022-05-19 18:05:40|15400.8|15399.3|15401.2|15398.7|15401.2|15399.7|15400.2|15398.7|5
1652983550000|2022-05-19 18:05:50|15400.6|15399.1|15400.2|15398.7|15401.2|15399.1|15400.2|15398.3|2
1652983560000|2022-05-19 18:06:00|15401.2|15399.1|15401.2|15398.7|15401.2|15399.7|15400.2|15398.7|3
1652983570000|2022-05-19 18:06:10|15400.8|15399.3|15401.2|15399.7|15401.2|15399.7|15400.8|15399.3|0
1652983580000|2022-05-19 18:06:20|15400.8|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|2
1652983600000|2022-05-19 18:06:40|15402.6|15400.1|15403.2|15401.7|15403.6|15402.1|15401.2|15399.7|9
1652983610000|2022-05-19 18:06:50|15403.6|15402.1|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|7
1652983620000|2022-05-19 18:07:00||15401.1||15401.1||15402.1||15401.1|18
1652983630000|2022-05-19 18:07:10|15402.6|15402.1|15403.6|15401.1|15403.6|15402.1|15402.6|15400.7|2
1652983640000|2022-05-19 18:07:20|15402.6||15402.6||15402.6||15402.6||0
1652983650000|2022-05-19 18:07:30|15401.8|15400.3|15400.2|15398.7|15403.1|15401.1|15400.2|15398.3|6
1652983660000|2022-05-19 18:07:40|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|4
1652983670000|2022-05-19 18:07:50|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|40
1652983680000|2022-05-19 18:08:00|15401.2||15401.2||15401.2||15401.2||15
1652983690000|2022-05-19 18:08:10|15400.2||15400.2||15400.2||15400.2||0
1652983700000|2022-05-19 18:08:20|15401|15399.5|15401.2|15398.7|15401.2|15399.7|15401|15398.7|3
1652983710000|2022-05-19 18:08:30|15400.6|15399.1|15401.2|15398.7|15401.2|15399.1|15400.2|15398.7|0
1652983730000|2022-05-19 18:08:50|15401|15399.5|15401.6|15399.1|15402|15400.1|15401|15399.1|1
1652983740000|2022-05-19 18:09:00|15401|15399.5|15401.2|15398.7|15401.2|15399.5|15400.2|15398.7|0
1652983750000|2022-05-19 18:09:10|15401.6|15400.1|15401.2|15399.7|15401.6|15400.1|15401.2|15399.7|4
1652983760000|2022-05-19 18:09:20|15401.8|15398.7|15401.2|15399.7|15402.2|15400.7|15401.2|15398.7|37
1652983780000|2022-05-19 18:09:40|15402.6|15401.1|15402.2|15400.7|15402.6|15401.1|15402.2|15400.7|1
1652983790000|2022-05-19 18:09:50|15402.6|15401.1|15402|15400.5|15402.6|15401.1|15402|15400.1|1
1652983800000|2022-05-19 18:10:00|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|0
1652983810000|2022-05-19 18:10:10|15402|15399.5|15400.6|15399.1|15402|15399.5|15400.6|15399.1|11
1652983820000|2022-05-19 18:10:20|15401.6|15400.1|15399.6|15398.1|15401.6|15400.1|15399.6|15398.1|10
1652983830000|2022-05-19 18:10:30|15399|15397.1|15398.6|15397.1|15399|15397.5|15398.2|15396.1|12
1652983840000|2022-05-19 18:10:40|15398.2|15396.1|15398.6|15397.1|15399|15397.1|15398.2|15396.1|18
1652983850000|2022-05-19 18:10:50|15399.6|15398.1|15399.2|15397.7|15399.6|15398.1|15398.6|15396.7|11
1652983860000|2022-05-19 18:11:00|15399.6|15398.1|15398.6|15397.1|15399.6|15398.1|15398.6|15397.1|10
1652983870000|2022-05-19 18:11:10|15399.6|15397.5|15398.6|15397.1|15399.6|15397.5|15398.6|15397.1|0
1652983900000|2022-05-19 18:11:40|15399.6|15398.1|15399.6|15397.1|15399.6|15398.1|15399.6|15397.1|11
1652983910000|2022-05-19 18:11:50|15398.6||15399.6||15399.6||15398.6||5
1652983920000|2022-05-19 18:12:00|15398.6||15398.6||15398.6||15398.6||1
1652983930000|2022-05-19 18:12:10|15398.8|15397.3|15399.6|15398.1|15399.6|15398.1|15398.8|15397.3|13
1652983940000|2022-05-19 18:12:20|||||||||4
1652983960000|2022-05-19 18:12:40|15398.6|15397.1|15399.6|15398.1|15399.6|15398.1|15398.6|15397.1|11
1652983970000|2022-05-19 18:12:50|15400.6||15399.6||15400.6||15399.6||0
1652984010000|2022-05-19 18:13:30|15400.4|15398.9|15401.6|15399.1|15401.6|15399.5|15400.4|15398.9|9
1652984020000|2022-05-19 18:13:40|15401|15399.5|15402.6|15400.1|15403|15400.5|15400.6|15399.1|4
1652984030000|2022-05-19 18:13:50||15401.1||15401.1||15401.1||15401.1|0
1652984040000|2022-05-19 18:14:00|||||||||1
1652984050000|2022-05-19 18:14:10|15403|15400.5|15402.6|15401.1|15403|15401.1|15402.6|15400.1|4
1652984060000|2022-05-19 18:14:20|15403|15400.1|15402.6|15401.1|15403|15401.1|15402.5|15400.1|1
1652984070000|2022-05-19 18:14:30|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|1
1652984090000|2022-05-19 18:14:50|15401.2|15399.7|15401.6|15400.1|15401.6|15400.1|15401.2|15399.1|4
1652984110000|2022-05-19 18:15:10|15401|15399.1|15401.6|15399.1|15401.6|15400.1|15401|15399.1|17
1652984120000|2022-05-19 18:15:20|15400.6||15401.6||15401.6||15400.6||0
1652984130000|2022-05-19 18:15:30|15401|15399.5|15400.6|15399.1|15401|15399.5|15400.6|15399.1|1
1652984140000|2022-05-19 18:15:40|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|2
1652984150000|2022-05-19 18:15:50|15400.8|15399.3|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|3
1652984160000|2022-05-19 18:16:00|15402|15399.5|15401.6|15400.1|15402|15400.1|15401.2|15399.1|2
1652984170000|2022-05-19 18:16:10|15402|15399.5|15400.6|15399.1|15402|15400.1|15400.6|15399.1|2
1652984190000|2022-05-19 18:16:30|15401.6||15401.6||15401.6||15401.6||4
1652984200000|2022-05-19 18:16:40|15401|15399.5|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|2
1652984220000|2022-05-19 18:17:00|15402.6|15401.1|15401.6|15400.1|15403|15401.1|15401.6|15400.1|17
1652984230000|2022-05-19 18:17:10|15402.6|15400.5|15402.2|15399.7|15402.6|15400.5|15401.6|15399.7|0
1652984240000|2022-05-19 18:17:20|15402.6|15400.1|15400.6|15399.1|15402.6|15400.1|15400.6|15399.1|26
1652984250000|2022-05-19 18:17:30|15401.6||15401.6||15401.6||15401.6||0
1652984260000|2022-05-19 18:17:40||15400.1||15400.1||15400.1||15400.1|0
1652984280000|2022-05-19 18:18:00|15400.6|15399.1|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|4
1652984310000|2022-05-19 18:18:30|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|2
1652984320000|2022-05-19 18:18:40|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15399.1|0
1652984330000|2022-05-19 18:18:50|15402|15399.1|15402.6|15400.1|15403|15401.1|15401.6|15399.1|1
1652984340000|2022-05-19 18:19:00|15401.6|15401.1|15402.6|15401.1|15402.6|15401.1|15401.6|15400.1|0
1652984350000|2022-05-19 18:19:10|15402.8|15401.3|15403.6|15402.1|15403.6|15402.1|15402.8|15401.3|11
1652984360000|2022-05-19 18:19:20|15403.4|15401.9|15403.6|15401.1|15403.6|15401.9|15403.2|15400.7|12
1652984370000|2022-05-19 18:19:30||15402.1||15402.1||15402.1||15402.1|0
1652984400000|2022-05-19 18:20:00|||||||||21
1652984420000|2022-05-19 18:20:20|15402.6|15401.1|15402.6|15400.1|15402.6|15401.1|15401.6|15400.1|22
1652984430000|2022-05-19 18:20:30||15401.1||15401.1||15401.1||15401.1|0
1652984440000|2022-05-19 18:20:40|15403.6|15402.1|15403.4|15401.9|15404|15402.1|15403.2|15401.1|5
1652984450000|2022-05-19 18:20:50|15402.6|15401.1|15402.6|15401.1|15403.6|15401.1|15402.6|15401.1|0
1652984470000|2022-05-19 18:21:10|||||||||1
1652984480000|2022-05-19 18:21:20|15403.6|15401.5|15403.6|15401.1|15403.6|15401.5|15402.6|15401.1|7
1652984490000|2022-05-19 18:21:30|15403|15401.5|15402.6|15401.1|15403|15401.5|15401.6|15400.1|8
1652984510000|2022-05-19 18:21:50|||||||||2
1652984520000|2022-05-19 18:22:00|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|3
1652984540000|2022-05-19 18:22:20|15402.6|15401.1|15401.6|15400.1|15402.6|15401.1|15401.6|15399.7|4
1652984550000|2022-05-19 18:22:30|||||||||1
1652984560000|2022-05-19 18:22:40|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|4
1652984570000|2022-05-19 18:22:50|15401.4|15399.9|15402|15399.5|15402|15400.1|15401.4|15399.1|11
1652984580000|2022-05-19 18:23:00|15401.6|15399.1|15400.6|15399.1|15402|15399.7|15400.6|15399.1|2
1652984600000|2022-05-19 18:23:20|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|4
1652984630000|2022-05-19 18:23:50|15400.6|15399.1|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|4
1652984640000|2022-05-19 18:24:00|15401.4|15399.9|15401.6|15400.1|15402|15400.1|15401.2|15398.7|4
1652984670000|2022-05-19 18:24:30|15401.2|15399.7|15401.6|15400.1|15402|15400.1|15401.2|15399.1|3
1652984690000|2022-05-19 18:24:50|||||||||1
1652984700000|2022-05-19 18:25:00|15402|15399.5|15401.6|15400.1|15402|15400.1|15400.6|15399.1|6
1652984720000|2022-05-19 18:25:20|15402.6|15400.7|15402.6|15401.1|15402.6|15401.1|15402.2|15400.7|13
1652984760000|2022-05-19 18:26:00|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|7
1652984770000|2022-05-19 18:26:10|15402|15399.5|15401.6|15400.1|15402|15400.1|15401.6|15399.1|1
1652984790000|2022-05-19 18:26:30|15402.6||15402.6||15402.6||15402.6||1
1652984800000|2022-05-19 18:26:40|15402|15400.5|15401.6|15400.1|15402|15400.5|15401.6|15400.1|4
1652984810000|2022-05-19 18:26:50|15402.6|15401.1|15402.6|15401.1|15402.6|15401.1|15402.6|15401.1|2
1652984820000|2022-05-19 18:27:00|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|4
1652984830000|2022-05-19 18:27:10|||||||||1
1652984840000|2022-05-19 18:27:20|15401.6|15399.7|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|2
1652984850000|2022-05-19 18:27:30|15402.6|15401.1|15401.6|15400.1|15402.6|15401.1|15401.6|15400.1|3
1652984880000|2022-05-19 18:28:00|15400.8|15399.3|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|12
1652984890000|2022-05-19 18:28:10|15401.6|15399.7|15401.6|15399.1|15401.6|15400.1|15400.6|15399.1|1
1652984900000|2022-05-19 18:28:20|15400.6|15399.5|15401.6|15400.1|15402|15400.1|15400.6|15398.7|2
1652984910000|2022-05-19 18:28:30|15402|15399.5|15401.6|15399.1|15402|15400.1|15400.6|15399.1|2
1652984920000|2022-05-19 18:28:40|15401.2|15399.7|15401.6|15400.1|15401.6|15400.1|15401.2|15399.7|0
1652984930000|2022-05-19 18:28:50|15402|15400.5|15402.6|15401.1|15402.6|15401.1|15402|15400.5|4
1652984950000|2022-05-19 18:29:10|15401.8|15400.3|15402.6|15401.1|15402.6|15401.1|15401.6|15399.7|2
1652984960000|2022-05-19 18:29:20|15403.6|15401.5|15402.6|15401.1|15403.6|15401.5|15402.6|15401.1|0
1652984990000|2022-05-19 18:29:50|15403.6|15402.1|15402.6|15401.1|15403.6|15402.1|15402.6|15401.1|2
1652985000000|2022-05-19 18:30:00|15403|15401.5|15402.6|15401.1|15403|15401.5|15402.6|15401.1|1
1652985010000|2022-05-19 18:30:10|||||||||1
1652985030000|2022-05-19 18:30:30||15400.1||15401.1||15401.1||15400.1|1
1652985040000|2022-05-19 18:30:40||15400.1||15400.1||15400.1||15400.1|1
1652985050000|2022-05-19 18:30:50|15402|15400.5|15400.6|15399.1|15402.2|15400.5|15400.6|15399.1|4
1652985060000|2022-05-19 18:31:00|15401.6||15401.6||15401.6||15401.6||4
1652985070000|2022-05-19 18:31:10|15400.6||15400.6||15400.6||15400.6||1
1652985080000|2022-05-19 18:31:20|15401|15399.5|15400.6|15399.1|15401.6|15399.5|15400.6|15398.7|1
1652985090000|2022-05-19 18:31:30|15401.6|15399.5|15400.6|15399.1|15401.6|15399.5|15400.6|15399.1|1
1652985100000|2022-05-19 18:31:40|15401.6|15399.7|15401.6|15400.1|15401.6|15400.1|15401.2|15399.1|1
1652985110000|2022-05-19 18:31:50|15400.8|15399.3|15400.6|15399.1|15401.6|15399.3|15400.6|15399.1|5
1652985120000|2022-05-19 18:32:00|||||||||1
1652985130000|2022-05-19 18:32:10|15401.4|15399.9|15401.6|15400.1|15401.6|15400.1|15401.4|15399.1|7
1652985140000|2022-05-19 18:32:20|15400.6|15399.1|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|8
1652985160000|2022-05-19 18:32:40|15402|15399.5|15400.6|15399.1|15402|15399.5|15400.6|15399.1|13
1652985170000|2022-05-19 18:32:50|||||||||1
1652985180000|2022-05-19 18:33:00|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15400.6|15400.1|1
1652985210000|2022-05-19 18:33:30|15400.6|15399.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|3
1652985220000|2022-05-19 18:33:40|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15399.2|15397.1|26
1652985230000|2022-05-19 18:33:50|15400|15398.5|15399.6|15398.1|15400.6|15398.5|15399.6|15398.1|3
1652985240000|2022-05-19 18:34:00|||||||||1
1652985250000|2022-05-19 18:34:10|15400.6|15399.1|15399.6|15398.1|15401|15399.1|15399.6|15398.1|9
1652985260000|2022-05-19 18:34:20|15400.6|15398.5|15399.6|15398.1|15400.6|15398.5|15399.6|15398.1|4
1652985270000|2022-05-19 18:34:30|15400.6|15398.7|15400|15398.5|15400.6|15399.1|15400|15398.1|4
1652985280000|2022-05-19 18:34:40|15400.6|15398.1|15399.6|15398.1|15400.6|15398.5|15399.6|15398.1|3
1652985290000|2022-05-19 18:34:50|15400.6|15398.5|15400.6|15398.1|15400.6|15398.5|15399.6|15398.1|1
1652985300000|2022-05-19 18:35:00|15399.6|15397.7|15400.6|15399.1|15400.6|15399.1|15399.6|15397.7|3
1652985310000|2022-05-19 18:35:10|||||||||1
1652985320000|2022-05-19 18:35:20|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|54
1652985330000|2022-05-19 18:35:30|15401.6|15398.7|15400.6|15399.1|15401.6|15399.1|15400.6|15398.7|0
1652985340000|2022-05-19 18:35:40|15401.6|15399.5|15400.6|15399.1|15401.6|15399.5|15400.6|15399.1|2
1652985350000|2022-05-19 18:35:50|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|4
1652985360000|2022-05-19 18:36:00|15400.6|15399.1|15401.6|15400.1|15401.6|15400.1|15399.6|15399.1|96
1652985370000|2022-05-19 18:36:10|15401.2|15399.7|15401.6|15400.1|15401.6|15400.1|15401.2|15399.1|3
1652985390000|2022-05-19 18:36:30|15400.6|15399.1|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|5
1652985400000|2022-05-19 18:36:40|15401|15399.1|15400.6|15399.1|15401.6|15399.5|15400.6|15399.1|3
1652985410000|2022-05-19 18:36:50|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|6
1652985420000|2022-05-19 18:37:00|15401.4|15399.9|15401.6|15400.1|15402|15400.1|15401.4|15399.1|1
1652985440000|2022-05-19 18:37:20|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|3
1652985450000|2022-05-19 18:37:30|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|7
1652985460000|2022-05-19 18:37:40|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|2
1652985470000|2022-05-19 18:37:50|15397.8|15396.3|15397.6|15396.1|15398.6|15397.1|15397.6|15396.1|39
1652985480000|2022-05-19 18:38:00|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|2
1652985490000|2022-05-19 18:38:10|15395.4|15393.3|15394.8|15393.3|15395.8|15393.9|15394.8|15393.3|24
1652985500000|2022-05-19 18:38:20|15395.8|15393.9|15394.8|15393.3|15395.8|15393.9|15394.8|15393.3|2
1652985510000|2022-05-19 18:38:30|15395.2|15393.7|15395.8|15394.3|15395.8|15394.3|15395.2|15393.3|26
1652985520000|2022-05-19 18:38:40|15396.8|15394.7|15395.8|15393.3|15397.2|15395.3|15394.8|15393.3|19
1652985530000|2022-05-19 18:38:50|15394.8|15393.7|15395.8|15393.3|15396.2|15393.7|15394.8|15393.3|3
1652985540000|2022-05-19 18:39:00|15395.4|15393.9|15395.8|15394.3|15396.2|15394.3|15394.8|15393.3|38
1652985550000|2022-05-19 18:39:10|15394.8|15393.3|15394.8|15393.3|15395.8|15394.3|15394.8|15393.3|10
1652985560000|2022-05-19 18:39:20|15395.6|15394.1|15395.8|15394.3|15395.8|15394.3|15395.6|15394.1|6
1652985570000|2022-05-19 18:39:30|||||||||2
1652985580000|2022-05-19 18:39:40|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|1
1652985590000|2022-05-19 18:39:50|||||||||1
1652985600000|2022-05-19 18:40:00|15395.4|15392.9|15395.8|15394.3|15395.8|15394.3|15395.4|15392.9|5
1652985610000|2022-05-19 18:40:10|||||||||1
1652985620000|2022-05-19 18:40:20|||||||||2
1652985630000|2022-05-19 18:40:30|15395.4|15393.3|15395.8|15394.3|15396.2|15394.3|15395.4|15393.3|3
1652985640000|2022-05-19 18:40:40|||||||||1
1652985650000|2022-05-19 18:40:50|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|3
1652985660000|2022-05-19 18:41:00|15395.4|15393.9|15395.8|15394.3|15395.8|15394.3|15395.4|15393.9|2
1652985670000|2022-05-19 18:41:10|||||||||1
1652985680000|2022-05-19 18:41:20|15396.8|15395.3|15395.8|15394.3|15397.2|15395.7|15395.8|15394.3|11
1652985690000|2022-05-19 18:41:30|||||||||1
1652985700000|2022-05-19 18:41:40|15396.8|15395.1|15396.8|15394.3|15396.8|15395.1|15395.8|15394.3|4
1652985710000|2022-05-19 18:41:50|15397.2|15394.7|15395.8|15394.3|15397.2|15395.7|15395.8|15394.3|11
1652985720000|2022-05-19 18:42:00|15397.2|15395.7|15397.2|15395.7|15397.7|15395.7|15396.8|15394.7|5
1652985730000|2022-05-19 18:42:10|||||||||1
1652985740000|2022-05-19 18:42:20|||||||||1
1652985750000|2022-05-19 18:42:30|||||||||1
1652985760000|2022-05-19 18:42:40|15398.2||15397.2||15398.2||15397.2||1
1652985770000|2022-05-19 18:42:50|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|3
1652985780000|2022-05-19 18:43:00|||||||||33
1652985790000|2022-05-19 18:43:10||15395.7||15396.7||15396.7||15395.7|1
1652985800000|2022-05-19 18:43:20|15397.2|15395.7|15398.2|15395.7|15398.2|15396.7|15397.2|15395.7|7
1652985810000|2022-05-19 18:43:30|15397.8|15396.3|15397.2|15395.7|15398.2|15396.7|15397.2|15395.7|1
1652985820000|2022-05-19 18:43:40|15398.2|15396.7|15396.8|15394.3|15398.6|15396.7|15395.8|15394.3|19
1652985830000|2022-05-19 18:43:50|15397.2|15394.7|15396.8|15395.3|15397.2|15395.7|15395.8|15394.3|3
1652985840000|2022-05-19 18:44:00|15397.2|15395.7|15398.2|15395.7|15398.2|15396.7|15397.2|15395.7|5
1652985850000|2022-05-19 18:44:10||15396.7||15396.7||15396.7||15396.7|1
1652985860000|2022-05-19 18:44:20|15397.2|15395.7|15397.2|15395.7|15397.2|15396.7|15397.2|15395.7|2
1652985870000|2022-05-19 18:44:30|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|7
1652985880000|2022-05-19 18:44:40|15397.2|15394.7|15395.8|15393.3|15397.2|15395.1|15395.8|15393.3|5
1652985890000|2022-05-19 18:44:50|15395.4|15393.9|15395.8|15394.3|15395.9|15394.3|15395.4|15393.3|1
1652985900000|2022-05-19 18:45:00|15396.4|15393.9|15396.4|15393.9|15396.4|15393.9|15396.4|15393.9|8
1652985910000|2022-05-19 18:45:10|15397.2|15394.7|15397.2|15395.7|15397.2|15395.7|15395.8|15394.3|2
1652985920000|2022-05-19 18:45:20|||||||||2
1652985930000|2022-05-19 18:45:30|15395.8|15394.3|15395.8|15393.3|15395.8|15394.3|15395.8|15393.3|6
1652985940000|2022-05-19 18:45:40|15394.8|15394.3|15395.8|15394.3|15396.8|15394.7|15394.8|15393.3|16
1652985950000|2022-05-19 18:45:50|||||||||1
1652985960000|2022-05-19 18:46:00|15396.8|15394.7|15395.8|15394.3|15397.2|15395.1|15395.8|15394.3|1
1652985970000|2022-05-19 18:46:10|||||||||1
1652985980000|2022-05-19 18:46:20|||||||||4
1652985990000|2022-05-19 18:46:30|15394.8|15393.3|15393.8|15392.3|15395.8|15393.3|15393.8|15392.3|156
1652986000000|2022-05-19 18:46:40|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15394.4|15392.3|10
1652986010000|2022-05-19 18:46:50|||||||||2
1652986020000|2022-05-19 18:47:00|15395.8|15393.7|15394.8|15393.3|15395.8|15393.7|15394.8|15393.3|4
1652986030000|2022-05-19 18:47:10|||||||||1
1652986040000|2022-05-19 18:47:20|||||||||1
1652986050000|2022-05-19 18:47:30|||||||||1
1652986060000|2022-05-19 18:47:40|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|4
1652986070000|2022-05-19 18:47:50|||||||||2
1652986080000|2022-05-19 18:48:00|15397.2|15394.7|15398.2|15396.7|15398.2|15396.7|15396.8|15394.7|11
1652986090000|2022-05-19 18:48:10|||||||||2
1652986100000|2022-05-19 18:48:20|||||||||1
1652986110000|2022-05-19 18:48:30|||||||||5
1652986120000|2022-05-19 18:48:40|||||||||1
1652986130000|2022-05-19 18:48:50|15397.8|15396.3|15397.2|15395.7|15397.8|15396.3|15397.2|15395.7|6
1652986140000|2022-05-19 18:49:00|15398.2|15396.7|15399.2|15397.7|15399.6|15397.7|15397.2|15395.7|29
1652986150000|2022-05-19 18:49:10|||||||||2
1652986160000|2022-05-19 18:49:20|||||||||1
1652986170000|2022-05-19 18:49:30|||||||||2
1652986180000|2022-05-19 18:49:40|||||||||1
1652986190000|2022-05-19 18:49:50|||||||||4
1652986200000|2022-05-19 18:50:00|15398.2|15396.7|15398.2|15396.7|15399.2|15397.7|15397.2|15395.7|11
1652986210000|2022-05-19 18:50:10|15397.6|15395.7|15397.2|15395.7|15398.2|15396.1|15397.2|15395.3|6
1652986220000|2022-05-19 18:50:20|15398.2|15396.7|15398.2|15396.7|15398.6|15396.7|15398.2|15395.7|3
1652986230000|2022-05-19 18:50:30|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|102
1652986240000|2022-05-19 18:50:40|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|8
1652986250000|2022-05-19 18:50:50|15398.2|15396.7|15397.8|15396.3|15398.2|15396.7|15397.8|15395.7|11
1652986260000|2022-05-19 18:51:00|15398.2|15396.7|15398.2|15396.7|15398.6|15396.7|15397.8|15395.7|11
1652986270000|2022-05-19 18:51:10|15398.6|15395.7|15397.2|15395.7|15398.6|15396.7|15397.2|15395.7|16
1652986280000|2022-05-19 18:51:20|||||||||2
1652986290000|2022-05-19 18:51:30|||||||||3
1652986300000|2022-05-19 18:51:40|||||||||1
1652986310000|2022-05-19 18:51:50|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|12
1652986320000|2022-05-19 18:52:00|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|24
1652986330000|2022-05-19 18:52:10|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|3
1652986340000|2022-05-19 18:52:20|15397.2|15395.7|15398.2|15395.7|15398.2|15396.1|15397.2|15395.3|7
1652986350000|2022-05-19 18:52:30|15397.2|15396.3|15397.2|15395.7|15398.6|15396.7|15397.2|15395.7|4
1652986360000|2022-05-19 18:52:40|15397.6|15396.1|15398.2|15395.7|15398.2|15396.1|15397.2|15395.7|2
1652986370000|2022-05-19 18:52:50|15397.6|15396.1|15395.8|15394.3|15398.2|15396.1|15395.8|15394.3|8
1652986380000|2022-05-19 18:53:00|15396.8|15394.7|15395.8|15394.3|15397.2|15395.7|15395.8|15394.3|2
1652986390000|2022-05-19 18:53:10|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|55
1652986400000|2022-05-19 18:53:20|||||||||1
1652986410000|2022-05-19 18:53:30|||||||||1
1652986420000|2022-05-19 18:53:40|||||||||1
1652986430000|2022-05-19 18:53:50|15397.4|15395.9|15397.2|15395.7|15397.4|15395.9|15397.2|15395.7|6
1652986440000|2022-05-19 18:54:00|15398.2|15396.3|15397.2|15395.7|15398.2|15396.3|15397.2|15395.7|2
1652986450000|2022-05-19 18:54:10|15397.4|15395.9|15398.2|15396.7|15398.2|15396.7|15397.4|15395.7|2
1652986460000|2022-05-19 18:54:20|||||||||2
1652986470000|2022-05-19 18:54:30|||||||||3
1652986480000|2022-05-19 18:54:40|||||||||3
1652986490000|2022-05-19 18:54:50|15398.4|15396.9|15399.6|15398.1|15399.6|15398.1|15398.2|15396.3|13
1652986500000|2022-05-19 18:55:00|15400.4|15398.9|15399.2|15397.7|15400.6|15399.1|15398.2|15396.7|10
1652986510000|2022-05-19 18:55:10|||||||||1
1652986520000|2022-05-19 18:55:20|||||||||1
1652986530000|2022-05-19 18:55:30|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15395.7|6
1652986540000|2022-05-19 18:55:40|||||||||1
1652986550000|2022-05-19 18:55:50|||||||||1
1652986560000|2022-05-19 18:56:00|||||||||1
1652986570000|2022-05-19 18:56:10|15397.6|15395.7|15397.2|15395.7|15397.6|15396.7|15397.2|15395.7|2
1652986580000|2022-05-19 18:56:20|||||||||7
1652986590000|2022-05-19 18:56:30|15398.2|15396.7|15397.2|15394.7|15398.2|15396.7|15395.8|15394.3|14
1652986600000|2022-05-19 18:56:40|15396.6|15395.1|15397.2|15395.7|15397.6|15395.7|15396.6|15394.7|3
1652986610000|2022-05-19 18:56:50|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|17
1652986620000|2022-05-19 18:57:00||15395.7||15395.7||15395.7||15395.7|4
1652986630000|2022-05-19 18:57:10||15396.7||15396.7||15396.7||15396.7|3
1652986640000|2022-05-19 18:57:20|15399|15395.7|15399.6|15398.1|15399.6|15398.1|15399|15395.7|10
1652986650000|2022-05-19 18:57:30|15399.2|15397.7|15401.6|15399.1|15401.6|15399.1|15399.2|15397.3|10
1652986660000|2022-05-19 18:57:40||15400.1||15400.1||15400.1||15400.1|0
1652986670000|2022-05-19 18:57:50|15402|15399.5|15401.6|15400.1|15402|15400.1|15401.2|15399.1|3
1652986680000|2022-05-19 18:58:00|15402|15399.5|15399.2|15397.7|15402|15399.7|15399.2|15397.7|14
1652986690000|2022-05-19 18:58:10|||||||||1
1652986700000|2022-05-19 18:58:20|15400.2|15398.3|15400.2|15398.7|15400.6|15399.1|15399.8|15398.3|10
1652986710000|2022-05-19 18:58:30|||||||||4
1652986720000|2022-05-19 18:58:40|||||||||1
1652986730000|2022-05-19 18:58:50|15399.4|15397.9|15399.2|15397.7|15399.4|15397.9|15399.2|15397.7|23
1652986740000|2022-05-19 18:59:00|||||||||1
1652986750000|2022-05-19 18:59:10|15398.2|15396.7|15398.2|15396.7|15399.2|15397.1|15398.2|15396.7|7
1652986760000|2022-05-19 18:59:20|15399.2|15397.7|15399.2|15396.7|15399.2|15397.7|15398.2|15396.7|2
1652986770000|2022-05-19 18:59:30|15398.6|15397.1|15397.2|15395.7|15399.2|15397.1|15396.8|15394.7|17
1652986780000|2022-05-19 18:59:40|15398.2|15396.7|15398.2|15396.7|15398.6|15396.7|15397.2|15395.7|8
1652986790000|2022-05-19 18:59:50|15397.2|15395.7|15398.6|15396.1|15398.6|15396.3|15397.2|15395.7|1
1652986800000|2022-05-19 19:00:00|15398.2|15395.7|15397.2|15395.7|15398.2|15395.7|15397.2|15395.7|4
1652986810000|2022-05-19 19:00:10|15395.8|15394.3|15397.2|15394.7|15397.2|15395.7|15395.8|15393.9|19
1652986820000|2022-05-19 19:00:20|15396.6|15395.7|15395.8|15394.3|15396.6|15395.7|15395.8|15394.3|2
1652986830000|2022-05-19 19:00:30|15396.8|15395.7|15397.2|15394.7|15397.2|15395.7|15396.8|15394.7|6
1652986840000|2022-05-19 19:00:40|15395.8|15395.7|15397.2|15394.7|15397.2|15395.7|15395.8|15394.3|7
1652986850000|2022-05-19 19:00:50|15396.8|15395.7|15397.2|15395.7|15397.2|15395.7|15396.8|15394.7|16
1652986860000|2022-05-19 19:01:00|15396.8|15394.7|15397.2|15394.7|15397.2|15395.7|15396.4|15393.9|10
1652986870000|2022-05-19 19:01:10|15395.8|15394.3|15394.8|15393.3|15395.8|15394.3|15394.8|15393.3|3
1652986880000|2022-05-19 19:01:20|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|31
1652986890000|2022-05-19 19:01:30|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|12
1652986900000|2022-05-19 19:01:40|||||||||3
1652986910000|2022-05-19 19:01:50|||||||||26
1652986920000|2022-05-19 19:02:00|15397.2|15395.7|15397.2|15395.7|15397.6|15396.1|15395.8|15393.9|20
1652986930000|2022-05-19 19:02:10|||||||||1
1652986940000|2022-05-19 19:02:20|||||||||3
1652986950000|2022-05-19 19:02:30||15394.7||15394.7||15394.7||15394.7|5
1652986960000|2022-05-19 19:02:40|15396.2|15394.3|15395.8|15394.3|15397.2|15394.3|15395.8|15394.3|1
1652986970000|2022-05-19 19:02:50|15396.8|15394.7|15395.8|15394.3|15397.2|15394.7|15395.8|15394.3|1
1652986980000|2022-05-19 19:03:00|15394.8|15393.3|15395.8|15394.3|15395.8|15394.3|15394.8|15393.3|28
1652986990000|2022-05-19 19:03:10||15393.3||15394.3||15394.3||15393.3|11
1652987000000|2022-05-19 19:03:20|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|9
1652987010000|2022-05-19 19:03:30|||||||||2
1652987020000|2022-05-19 19:03:40|15395.8|15394.3|15394.8|15393.3|15395.8|15394.3|15394.8|15393.3|3
1652987030000|2022-05-19 19:03:50|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|6
1652987040000|2022-05-19 19:04:00|||||||||1
1652987050000|2022-05-19 19:04:10|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|45
1652987060000|2022-05-19 19:04:20||15392.3||15393.3||15393.3||15392.3|6
1652987070000|2022-05-19 19:04:30|||||||||3
1652987080000|2022-05-19 19:04:40|||||||||1
1652987090000|2022-05-19 19:04:50|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|3
1652987100000|2022-05-19 19:05:00|15394.8||15394.8||15394.8||15394.8||29
1652987110000|2022-05-19 19:05:10|15393.8|15393.3|15395.2|15392.7|15395.2|15393.3|15393.8|15392.3|11
1652987120000|2022-05-19 19:05:20|15394.8|15392.3|15394.8|15393.3|15394.8|15393.3|15394.4|15392.3|2
1652987130000|2022-05-19 19:05:30|15395|15393.5|15395.8|15394.3|15395.8|15394.3|15395|15393.5|14
1652987140000|2022-05-19 19:05:40|||||||||2
1652987150000|2022-05-19 19:05:50|||||||||2
1652987160000|2022-05-19 19:06:00|15395.6|15394.1|15394.8|15393.3|15395.6|15394.1|15394.8|15393.3|11
1652987170000|2022-05-19 19:06:10|||||||||1
1652987180000|2022-05-19 19:06:20|15394.6|15393.1|15394.8|15393.3|15395.2|15393.3|15394.6|15392.7|9
1652987190000|2022-05-19 19:06:30|||||||||1
1652987200000|2022-05-19 19:06:40|||||||||6
1652987210000|2022-05-19 19:06:50|15394.4|15392.9|15394.8|15393.3|15394.8|15393.3|15394.4|15392.3|8
1652987220000|2022-05-19 19:07:00|15394.4|15392.3|15394.8|15393.3|15394.8|15393.3|15394.4|15392.3|8
1652987230000|2022-05-19 19:07:10|||||||||1
1652987240000|2022-05-19 19:07:20|||||||||6
1652987250000|2022-05-19 19:07:30|15395.8||15394.8||15395.8||15394.8||2
1652987260000|2022-05-19 19:07:40||15392.3||15392.3||15392.3||15392.3|1
1652987270000|2022-05-19 19:07:50||15393.3||15392.3||15393.3||15392.3|5
1652987280000|2022-05-19 19:08:00|15395.2|15393.3|15394.8|15393.3|15395.2|15393.3|15394.4|15392.3|6
1652987290000|2022-05-19 19:08:10|||||||||1
1652987300000|2022-05-19 19:08:20|15393.8|15392.3|15394.8|15393.3|15394.8|15393.3|15393.8|15392.3|25
1652987310000|2022-05-19 19:08:30|15395.4|15393.9|15397.2|15394.7|15397.2|15394.7|15395.4|15393.9|18
1652987320000|2022-05-19 19:08:40|15395.8|15395.7|15395.8|15394.3|15395.8|15395.7|15395.8|15394.3|4
1652987330000|2022-05-19 19:08:50|15397.2|15394.7|15395.8|15394.3|15397.2|15395.7|15395.8|15394.3|4
1652987340000|2022-05-19 19:09:00|15396.8|15394.7|15397.2|15394.7|15397.2|15395.7|15396.8|15394.7|14
1652987350000|2022-05-19 19:09:10|15396.8|15395.3|15395.8|15394.3|15397.2|15395.7|15394.8|15393.3|26
1652987360000|2022-05-19 19:09:20|15396.4|15393.9|15396.2|15394.7|15397.2|15394.7|15396.2|15393.9|4
1652987370000|2022-05-19 19:09:30|15395.8|15394.3|15397.2|15395.7|15397.2|15395.7|15395.8|15394.3|5
1652987380000|2022-05-19 19:09:40|15398.2|15396.1|15397.2|15395.7|15398.2|15396.1|15397.2|15395.7|5
1652987390000|2022-05-19 19:09:50|15398.2|15396.7|15399.2|15396.7|15399.2|15396.7|15398.2|15396.7|3
1652987400000|2022-05-19 19:10:00|15398.6|15397.1|15398.2|15396.7|15399.2|15397.7|15398.2|15396.7|3
1652987410000|2022-05-19 19:10:10|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|2
1652987420000|2022-05-19 19:10:20|15398.2|15396.7|15398.6|15397.1|15398.6|15397.1|15398.2|15396.7|9
1652987430000|2022-05-19 19:10:30|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|1
1652987440000|2022-05-19 19:10:40|15399.2|15396.3|15398.2|15396.7|15399.2|15396.7|15398.2|15396.3|2
1652987450000|2022-05-19 19:10:50|15399.2|15397.7|15399.6|15398.1|15399.6|15398.1|15399.2|15397.7|8
1652987460000|2022-05-19 19:11:00|15400.6|15398.6|15400.6|15399.1|15400.6|15399.1|15399.6|15397.7|74
1652987470000|2022-05-19 19:11:10|15399.8|15398.3|15400.6|15399.1|15400.6|15399.1|15398.6|15397.1|121
1652987480000|2022-05-19 19:11:20|15400.2|15398.1|15401|15398.5|15401|15399.1|15400.2|15398.1|26
1652987490000|2022-05-19 19:11:30|15400.6|15398.1|15400.6|15399.1|15400.6|15399.1|15399.6|15398.1|14
1652987500000|2022-05-19 19:11:40|||||||||1
1652987510000|2022-05-19 19:11:50|15400.2|15397.7|15400.6|15399.1|15400.6|15399.1|15399.6|15397.7|62
1652987520000|2022-05-19 19:12:00|15401|15399.5|15401.6|15400.1|15402|15400.1|15401|15399.1|12
1652987530000|2022-05-19 19:12:10|15400.8|15399.3|15400.6|15399.1|15401.6|15399.5|15400.6|15398.7|1
1652987540000|2022-05-19 19:12:20|15401|15399.5|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|7
1652987550000|2022-05-19 19:12:30|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|9
1652987560000|2022-05-19 19:12:40|||||||||1
1652987570000|2022-05-19 19:12:50|15400.8|15399.3|15401.6|15400.1|15401.6|15400.1|15400.8|15399.1|12
1652987580000|2022-05-19 19:13:00|||||||||4
1652987600000|2022-05-19 19:13:20|15402.6|15401.1|15402.6|15401.1|15402.6|15401.1|15402.6|15401.1|28
1652987610000|2022-05-19 19:13:30|15403.6|15402.1|15402.6|15401.1|15403.6|15402.1|15402.6|15401.1|2
1652987620000|2022-05-19 19:13:40|15403.2|15400.7|15402.6|15401.1|15403.6|15402.1|15402.6|15400.7|37
1652987630000|2022-05-19 19:13:50|15402.2|15400.1|15402.6|15400.1|15403|15401.1|15402.2|15400.1|8
1652987640000|2022-05-19 19:14:00|15401.6|15401.1|15401.6|15400.1|15401.6|15401.1|15401.6|15400.1|6
1652987650000|2022-05-19 19:14:10|15401.2|15399.1|15400.6|15399.1|15401.2|15399.1|15400.6|15398.7|4
1652987660000|2022-05-19 19:14:20|||||||||1
1652987670000|2022-05-19 19:14:30|||||||||1
1652987680000|2022-05-19 19:14:40|||||||||1
1652987690000|2022-05-19 19:14:50|15401.6|15399.5|15400.6|15399.1|15401.6|15399.5|15400.6|15399.1|97
1652987700000|2022-05-19 19:15:00|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|16
1652987710000|2022-05-19 19:15:10|15400.8|15399.3|15401.6|15399.1|15401.6|15400.1|15400.6|15399.1|3
1652987720000|2022-05-19 19:15:20|15400.6||15400.6||15400.6||15400.6||1
1652987730000|2022-05-19 19:15:30|15401.6|15399.7|15401.6|15400.1|15401.6|15400.1|15401.2|15399.7|1
1652987740000|2022-05-19 19:15:40|||||||||2
1652987750000|2022-05-19 19:15:50|||||||||2
1652987760000|2022-05-19 19:16:00|||||||||1
1652987780000|2022-05-19 19:16:20|15400.8|15399.3|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|14
1652987790000|2022-05-19 19:16:30|15402.6|15401.1|15402.6|15401.1|15402.6|15401.1|15402.6|15401.1|48
1652987800000|2022-05-19 19:16:40|15402|15400.1|15401.6|15400.1|15402|15400.5|15401.6|15400.1|9
1652987820000|2022-05-19 19:17:00|15402|15400.5|15401.6|15400.1|15402|15400.5|15401.6|15400.1|9
1652987830000|2022-05-19 19:17:10|15402|15399.5|15400.6|15399.1|15402|15399.5|15400.6|15399.1|6
1652987840000|2022-05-19 19:17:20|15401|15399.5|15400.6|15399.1|15401.6|15399.5|15400.6|15399.1|12
1652987850000|2022-05-19 19:17:30|||||||||2
1652987860000|2022-05-19 19:17:40|||||||||1
1652987870000|2022-05-19 19:17:50|||||||||1
1652987880000|2022-05-19 19:18:00|15401.4|15399.9|15400.6|15399.1|15401.4|15399.9|15400.6|15399.1|13
1652987890000|2022-05-19 19:18:10|||||||||3
1652987900000|2022-05-19 19:18:20|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|9
1652987910000|2022-05-19 19:18:30|15401.6|15398.7|15400.6|15399.1|15402|15400.1|15400.6|15398.7|8
1652987920000|2022-05-19 19:18:40|||||||||2
1652987930000|2022-05-19 19:18:50|||||||||1
1652987940000|2022-05-19 19:19:00|||||||||2
1652987950000|2022-05-19 19:19:10|15401.6|15400.1|15401.6|15400.1|15402.6|15401.1|15401.6|15399.1|110
1652987960000|2022-05-19 19:19:20|15403|15400.5|15403.6|15402.1|15403.6|15402.1|15402.6|15400.1|93
1652987970000|2022-05-19 19:19:30|15402.6|15401.1|15403.2|15401.7|15403.6|15401.7|15402.6|15401.1|33
1652987980000|2022-05-19 19:19:40|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|15402.6|15401.1|5
1652988000000|2022-05-19 19:20:00|15402.6|15401.1|15403.6|15402.1|15403.6|15402.1|15402.6|15400.7|33
1652988050000|2022-05-19 19:20:50|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|15403.6|15402.1|17
1652988060000|2022-05-19 19:21:00|15405.6|15404.1|15404.6|15403.1|15405.6|15404.1|15404.6|15403.1|10
1652988070000|2022-05-19 19:21:10|15405.6|15404.1|15406.6|15405.1|15406.6|15405.1|15405.6|15403.7|37
1652988080000|2022-05-19 19:21:20|||||||||1
1652988090000|2022-05-19 19:21:30|15406.4|15404.9|15406.6|15405.1|15406.6|15405.1|15405.6|15403.7|95
1652988100000|2022-05-19 19:21:40|15405.6|15404.1|15404.6|15403.1|15405.6|15404.1|15404.6|15403.1|53
1652988130000|2022-05-19 19:22:10|||||||||1
1652988140000|2022-05-19 19:22:20|15404.8|15403.3|15404.6|15403.1|15405.6|15404.1|15404.6|15403.1|8
1652988150000|2022-05-19 19:22:30|15405.6|15403.7|15405.6|15404.1|15405.6|15404.1|15405.2|15403.7|4
1652988160000|2022-05-19 19:22:40|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|8
1652988170000|2022-05-19 19:22:50|15405.6|15404.1|15404.6|15403.1|15406|15404.1|15404.6|15403.1|1
1652988180000|2022-05-19 19:23:00|15405|15402.5|15405.6|15404.1|15405.6|15404.1|15404.5|15402.5|11
1652988190000|2022-05-19 19:23:10|15406|15403.5|15404.6|15403.1|15406|15403.5|15404.6|15403.1|0
1652988200000|2022-05-19 19:23:20|||||||||5
1652988220000|2022-05-19 19:23:40|15403.6|15402.1|15403.6|15402.1|15403.6|15403.1|15403.6|15402.1|13
1652988260000|2022-05-19 19:24:20||15401.1||15401.1||15401.1||15401.1|4
1652988270000|2022-05-19 19:24:30|15403.2|15401.7|15403.6|15402.1|15403.6|15402.1|15403.2|15401.1|1
1652988300000|2022-05-19 19:25:00|||||||||4
1652988310000|2022-05-19 19:25:10|15404|15401.5|15402.6|15401.1|15404|15401.5|15402.6|15401.1|1
1652988320000|2022-05-19 19:25:20|15403.6|15401.5|15403|15401.5|15403.6|15401.5|15403|15401.5|6
1652988330000|2022-05-19 19:25:30|15402.6|15401.1|15401.6|15400.1|15402.6|15401.1|15401.2|15399.7|6
1652988340000|2022-05-19 19:25:40|15402.6|15401.1|15403|15400.5|15403|15401.1|15402.6|15400.5|2
1652988350000|2022-05-19 19:25:50|15401.6|15400.1|15402.6|15401.1|15402.6|15401.1|15401.6|15400.1|0
1652988370000|2022-05-19 19:26:10|||||||||26
1652988390000|2022-05-19 19:26:30|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|72
1652988400000|2022-05-19 19:26:40|15402.6|15401.1|15401.6|15400.1|15403|15401.1|15401.6|15399.7|10
1652988410000|2022-05-19 19:26:50|15402.6|15401.1|15402.6|15401.1|15402.6|15401.1|15402.6|15401.1|2
1652988430000|2022-05-19 19:27:10|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|13
1652988460000|2022-05-19 19:27:40|||||||||1
1652988480000|2022-05-19 19:28:00|15404.6|15403.1|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|6
1652988500000|2022-05-19 19:28:20|15404.2|15401.7|15404.6|15403.1|15404.6|15403.1|15404.2|15401.7|0
1652988510000|2022-05-19 19:28:30|||||||||1
1652988520000|2022-05-19 19:28:40|15405.6|15404.1|15405.6|15404.1|15406|15404.1|15405.6|15403.1|32
1652988550000|2022-05-19 19:29:10|||||||||1
1652988560000|2022-05-19 19:29:20|15406.6|15405.1|15405.6|15404.1|15406.6|15405.1|15405.6|15404.1|23
1652988570000|2022-05-19 19:29:30|15405.8|15404.3|15406.6|15405.1|15406.6|15405.1|15405.8|15404.1|4
1652988580000|2022-05-19 19:29:40|15405.8|15404.3|15405.6|15404.1|15405.8|15404.3|15405.6|15404.1|2
1652988590000|2022-05-19 19:29:50|15406.4|15404.9|15405.6|15404.1|15407|15405.1|15405.6|15404.1|8
1652988610000|2022-05-19 19:30:10|15406.6||15406.6||15406.6||15406.6||3
1652988620000|2022-05-19 19:30:20|15406|15404.5|15404.6|15403.1|15406.6|15404.5|15404.6|15403.1|10
1652988630000|2022-05-19 19:30:30|15405.6|15403.5|15405.6|15404.1|15405.6|15404.1|15405|15403|19
1652988640000|2022-05-19 19:30:40|15406.6|15405.1|15405.6|15404.1|15406.6|15405.1|15405.6|15403.7|2
1652988650000|2022-05-19 19:30:50|15406|15404.5|15406.6|15404.1|15406.6|15404.5|15405.6|15403.7|1
1652988660000|2022-05-19 19:31:00|15405.6|15404.5|15406.6|15404.1|15407|15405.1|15405.6|15404.1|4
1652988670000|2022-05-19 19:31:10|15406|15404.5|15405.6|15404.1|15406.6|15404.5|15405.6|15403.7|0
1652988680000|2022-05-19 19:31:20|||||||||1
1652988690000|2022-05-19 19:31:30|||||||||2
1652988700000|2022-05-19 19:31:40|15406.6||15406.6||15406.6||15406.6||1
1652988710000|2022-05-19 19:31:50|15406|15404.5|15406.6|15404.1|15406.6|15404.5|15405.6|15404.1|0
1652988720000|2022-05-19 19:32:00||15405.1||15405.1||15405.1||15405.1|2
1652988740000|2022-05-19 19:32:20||15404.1||15405.1||15405.1||15404.1|1
1652988750000|2022-05-19 19:32:30|||||||||1
1652988760000|2022-05-19 19:32:40|15407.6|15405.5|15406.6|15405.1|15407.6|15405.5|15406.6|15404.7|8
1652988770000|2022-05-19 19:32:50|15407.6|15406.1|15406.6|15405.1|15407.6|15406.1|15406.6|15405.1|1
1652988780000|2022-05-19 19:33:00|||||||||9
1652988790000|2022-05-19 19:33:10|15406.2|15404.1|15407.6|15405.1|15407.6|15406.1|15406.2|15404.1|10
1652988800000|2022-05-19 19:33:20|15408|15405.5|15408|15405.5|15408|15406.1|15407.6|15405.5|1
1652988810000|2022-05-19 19:33:30|15407.6|15405.1|15407.6|15405.1|15407.6|15405.5|15407|15405|0
1652988820000|2022-05-19 19:33:40|15407.2|15406.1|15407.6|15406.1|15407.6|15406.1|15407.2|15405.1|6
1652988830000|2022-05-19 19:33:50|15407.2|15405.1|15407.6|15406.1|15407.6|15406.1|15407.2|15405.1|1
1652988840000|2022-05-19 19:34:00|||||||||1
1652988860000|2022-05-19 19:34:20|||||||||1
1652988870000|2022-05-19 19:34:30|15408.6|15407.1|15408.6|15406.1|15408.6|15407.1|15408.6|15406.1|2
1652988880000|2022-05-19 19:34:40|15409|15407.1|15408.6|15406.1|15409|15407.1|15408.6|15406.1|0
1652988890000|2022-05-19 19:34:50||15407.1||15407.1||15407.1||15407.1|0
1652988900000|2022-05-19 19:35:00|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|1
1652988920000|2022-05-19 19:35:20|15406.6|15405.1|15405.6|15404.1|15406.6|15406.1|15405.6|15404.1|7
1652988940000|2022-05-19 19:35:40|15406.4|15404.9|15406.6|15405.1|15406.6|15405.1|15406.4|15404.9|11
1652988970000|2022-05-19 19:36:10|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|3
1652988980000|2022-05-19 19:36:20|15408.2|15405.7|15408.6|15407.1|15408.6|15407.1|15408.2|15405.7|1
1652988990000|2022-05-19 19:36:30|15408|15406.1|15407.6|15406.1|15408|15406.5|15407.6|15406.1|17
1652989000000|2022-05-19 19:36:40|15407|15405.1|15406.6|15405.1|15407|15405.5|15406.6|15405.1|3
1652989010000|2022-05-19 19:36:50|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|0
1652989020000|2022-05-19 19:37:00|15406.6|15404.7|15406.6|15405.1|15406.6|15405.1|15406.2|15404.7|3
1652989030000|2022-05-19 19:37:10|||||||||2
1652989050000|2022-05-19 19:37:30|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|2
1652989060000|2022-05-19 19:37:40|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|15406.6|15404.7|17
1652989090000|2022-05-19 19:38:10|||||||||9
1652989100000|2022-05-19 19:38:20|15406.6|15405.1|15406.6|15405.1|15406.6|15405.1|15406.6|15405.1|2
1652989110000|2022-05-19 19:38:30|15407.6||15406.6||15407.6||15406.6||3
1652989130000|2022-05-19 19:38:50|15406.2|15404.7|15406.6|15405.1|15406.6|15405.1|15406|15404.1|4
1652989170000|2022-05-19 19:39:30|||||||||5
1652989200000|2022-05-19 19:40:00|15405.6|15404.1|15406.6|15404.1|15406.6|15404.1|15405.6|15403.7|7
1652989210000|2022-05-19 19:40:10|15406|15404.5|15406.6|15405.1|15406.6|15405.1|15405.6|15404.1|2
1652989220000|2022-05-19 19:40:20|15406|15404.1|15406|15404.5|15406.6|15404.5|15405.6|15404.1|5
1652989230000|2022-05-19 19:40:30|15405.6|15404.1|15405.6|15404.1|15406.6|15405.1|15405.6|15403.7|2
1652989240000|2022-05-19 19:40:40|15406|15403.5|15403.6|15402.1|15406|15404.1|15403.6|15402.1|5
1652989250000|2022-05-19 19:40:50||15401.1||15401.1||15401.1||15401.1|1
1652989260000|2022-05-19 19:41:00|15404|15402.1|15403.6|15401.1|15404|15402.1|15403.6|15401.1|0
1652989280000|2022-05-19 19:41:20|15402.6|15400.1|15401.6|15400.1|15402.6|15400.1|15401.6|15400.1|8
1652989290000|2022-05-19 19:41:30|15402.6||15401.6||15402.6||15401.6||1
1652989300000|2022-05-19 19:41:40|15402.6||15401.6||15402.6||15401.6||1
1652989310000|2022-05-19 19:41:50|15402|15400.5|15401.2|15399.7|15402|15400.5|15401.2|15399.7|4
1652989320000|2022-05-19 19:42:00|15402.6|15401.1|15403.6|15402.1|15403.6|15402.1|15402.6|15401.1|19
1652989340000|2022-05-19 19:42:20|||||||||11
1652989350000|2022-05-19 19:42:30|15402.6|15401.1|15400.6|15399.1|15402.6|15401.1|15400.6|15399.1|56
1652989360000|2022-05-19 19:42:40|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|5
1652989370000|2022-05-19 19:42:50|||||||||1
1652989380000|2022-05-19 19:43:00|||||||||9
1652989390000|2022-05-19 19:43:10|||||||||1
1652989400000|2022-05-19 19:43:20|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|12
1652989410000|2022-05-19 19:43:30|15400.2|15398.7|15400.6|15399.1|15400.6|15399.1|15400.2|15398.7|3
1652989420000|2022-05-19 19:43:40|15401.6||15400.6||15401.6||15400.6||5
1652989430000|2022-05-19 19:43:50|||||||||10
1652989440000|2022-05-19 19:44:00|15401.4|15399.9|15400.6|15399.1|15401.4|15399.9|15400.6|15399.1|23
1652989450000|2022-05-19 19:44:10|15400.2|15398.7|15399.6|15398.1|15400.6|15398.7|15399.6|15398.1|16
1652989460000|2022-05-19 19:44:20|||||||||7
1652989470000|2022-05-19 19:44:30|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|27
1652989480000|2022-05-19 19:44:40|15398.6|15397.1|15398.6|15397.1|15399.6|15398.1|15398.6|15397.1|4
1652989490000|2022-05-19 19:44:50|||||||||3
1652989500000|2022-05-19 19:45:00|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15399.2|15397.1|11
1652989510000|2022-05-19 19:45:10|15399|15397.1|15398.6|15397.1|15399|15397.5|15398.6|15397.1|5
1652989520000|2022-05-19 19:45:20|15399.6||15399.6||15399.6||15399.6||4
1652989530000|2022-05-19 19:45:30|15399|15397.5|15397.2|15395.7|15399|15397.5|15397.2|15395.7|11
1652989540000|2022-05-19 19:45:40|||||||||1
1652989550000|2022-05-19 19:45:50|||||||||4
1652989560000|2022-05-19 19:46:00|||||||||14
1652989570000|2022-05-19 19:46:10|||||||||5
1652989580000|2022-05-19 19:46:20|15398.2|15396.1|15397.6|15396.1|15398.2|15396.1|15397.2|15395.7|5
1652989590000|2022-05-19 19:46:30|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|15398.2|15396.1|8
1652989600000|2022-05-19 19:46:40|||||||||3
1652989610000|2022-05-19 19:46:50|15399|15397.5|15398.6|15397.1|15399.6|15398.1|15398.6|15396.7|41
1652989620000|2022-05-19 19:47:00|15398.8|15397.3|15399.6|15398.1|15400|15398.1|15398.8|15397.1|9
1652989630000|2022-05-19 19:47:10|||||||||3
1652989640000|2022-05-19 19:47:20|||||||||2
1652989650000|2022-05-19 19:47:30|||||||||10
1652989660000|2022-05-19 19:47:40|||||||||3
1652989670000|2022-05-19 19:47:50|||||||||3
1652989680000|2022-05-19 19:48:00|15400.6|15399.1|15400.6|15398.1|15400.6|15399.1|15400.6|15398.1|22
1652989690000|2022-05-19 19:48:10|15401|15399.1|15400.6|15399.1|15401|15399.1|15400.6|15398.1|3
1652989700000|2022-05-19 19:48:20|15401|15398.5|15398.6|15397.1|15401|15398.5|15398.6|15397.1|19
1652989710000|2022-05-19 19:48:30|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|10
1652989720000|2022-05-19 19:48:40|||||||||3
1652989730000|2022-05-19 19:48:50||15395.7||15395.7||15395.7||15395.7|11
1652989740000|2022-05-19 19:49:00|15397.8|15396.3|15398.6|15397.1|15398.6|15397.1|15397.8|15396.3|2
1652989750000|2022-05-19 19:49:10|||||||||4
1652989760000|2022-05-19 19:49:20|||||||||3
1652989770000|2022-05-19 19:49:30||15396.1||15396.1||15396.1||15396.1|4
1652989780000|2022-05-19 19:49:40|15398|15397.1|15398.6|15396.1|15398.6|15397.1|15398|15396.1|7
1652989790000|2022-05-19 19:49:50||15397.1||15397.1||15397.1||15397.1|3
1652989800000|2022-05-19 19:50:00|15397.6|15396.1|15400.6|15398.1|15400.6|15398.1|15397.6|15396.1|8
1652989810000|2022-05-19 19:50:10|15400.2|15398.7|15400.6|15399.1|15400.6|15399.1|15400.2|15398.1|3
1652989820000|2022-05-19 19:50:20||15398.1||15398.1||15398.1||15398.1|4
1652989830000|2022-05-19 19:50:30|15399.6||15399.6||15399.6||15399.6||17
1652989840000|2022-05-19 19:50:40|||||||||3
1652989850000|2022-05-19 19:50:50|15400.6|15397.1|15399.6|15397.1|15400.6|15397.1|15399.6|15397.1|12
1652989860000|2022-05-19 19:51:00|15398.6|15396.6|15400.2|15397.7|15400.6|15398.1|15398.6|15396.6|10
1652989870000|2022-05-19 19:51:10|15399.6|15398.1|15400.6|15399.1|15401|15399.1|15399.6|15398.1|8
1652989880000|2022-05-19 19:51:20|15400.4|15398.9|15399.6|15398.1|15400.4|15398.9|15399.6|15398.1|5
1652989890000|2022-05-19 19:51:30|15400|15398.5|15399.6|15398.1|15401|15399.1|15399.6|15397.7|7
1652989900000|2022-05-19 19:51:40|15400.2|15397.7|15400.6|15398.1|15400.6|15398.5|15399.6|15397.7|3
1652989910000|2022-05-19 19:51:50||15399.1||15398.1||15399.1||15398.1|3
1652989920000|2022-05-19 19:52:00||15399.1||15399.1||15399.1||15399.1|3
1652989930000|2022-05-19 19:52:10|||||||||3
1652989940000|2022-05-19 19:52:20|||||||||3
1652989950000|2022-05-19 19:52:30||15398.1||15399.1||15399.1||15398.1|4
1652989960000|2022-05-19 19:52:40|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|5
1652989970000|2022-05-19 19:52:50|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|15400.2|15398.1|18
1652989980000|2022-05-19 19:53:00|15400.2|15398.7|15400.6|15398.1|15400.6|15398.7|15399.6|15398.1|2
1652989990000|2022-05-19 19:53:10|15400.2|15398.7|15400.6|15399.1|15400.6|15399.1|15400.2|15398.7|3
1652990000000|2022-05-19 19:53:20|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|9
1652990020000|2022-05-19 19:53:40|||||||||1
1652990030000|2022-05-19 19:53:50|15401.4|15399.9|15400.6|15399.1|15401.4|15399.9|15400.6|15399.1|3
1652990040000|2022-05-19 19:54:00|15401.6||15400.6||15401.6||15400.6||8
1652990050000|2022-05-19 19:54:10|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|1
1652990060000|2022-05-19 19:54:20|15402|15399.1|15400.6|15399.1|15402|15400.1|15400.6|15399.1|7
1652990070000|2022-05-19 19:54:30|15401.6|15400.1|15402.6|15401.1|15402.6|15401.1|15401.6|15400.1|55
1652990080000|2022-05-19 19:54:40|15403.6|15402.1|15402.6|15401.1|15403.6|15402.1|15402.6|15401.1|37
1652990090000|2022-05-19 19:54:50|15402|15400.5|15402.6|15400.1|15402.6|15401.1|15401.6|15400.1|27
1652990100000|2022-05-19 19:55:00|15402|15400.5|15401.6|15400.1|15402|15400.5|15401.6|15400.1|2
1652990110000|2022-05-19 19:55:10|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|15400.6|15399.1|23
1652990120000|2022-05-19 19:55:20|15401.2|15398.7|15401.6|15399.1|15401.6|15400.1|15401.2|15398.7|11
1652990130000|2022-05-19 19:55:30|15401|15399.5|15401.6|15400.1|15401.6|15400.1|15401|15399.1|2
1652990140000|2022-05-19 19:55:40|15401.2|15399.7|15399.6|15398.1|15401.2|15399.7|15399.6|15398.1|8
1652990150000|2022-05-19 19:55:50|15400.4|15398.9|15400.6|15399.1|15400.6|15399.1|15400.4|15398.9|38
1652990160000|2022-05-19 19:56:00|||||||||14
1652990170000|2022-05-19 19:56:10|||||||||5
1652990180000|2022-05-19 19:56:20|||||||||13
1652990190000|2022-05-19 19:56:30|15401|15399.5|15400.6|15399.1|15401|15399.5|15400.6|15399.1|31
1652990200000|2022-05-19 19:56:40|15401|15399.5|15401.6|15399.1|15401.6|15399.9|15400.6|15399.1|7
1652990210000|2022-05-19 19:56:50|15401.2|15399.7|15400.6|15399.1|15402|15400.1|15400.6|15399.1|4
1652990220000|2022-05-19 19:57:00|15401.6||15401.6||15401.6||15400.6||4
1652990230000|2022-05-19 19:57:10|15401|15399.5|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|22
1652990240000|2022-05-19 19:57:20||15398.1||15398.1||15398.1||15398.1|7
1652990250000|2022-05-19 19:57:30|15399.6||15399.6||15400.6||15399.6||4
1652990260000|2022-05-19 19:57:40|15400|15398.5|15399.6|15398.1|15400|15398.5|15399.6|15398.1|5
1652990270000|2022-05-19 19:57:50|15400.6|15398.5|15399.6|15398.1|15400.6|15398.5|15399.6|15398.1|15
1652990280000|2022-05-19 19:58:00|||||||||27
1652990290000|2022-05-19 19:58:10|||||||||6
1652990300000|2022-05-19 19:58:20|15400|15398.5|15399.6|15398.1|15400|15398.5|15399.6|15398.1|4
1652990310000|2022-05-19 19:58:30||15397.1||15397.1||15397.1||15397.1|2
1652990320000|2022-05-19 19:58:40|15399.2|15397.7|15399.6|15398.1|15399.6|15398.1|15399.2|15397.7|4
1652990330000|2022-05-19 19:58:50||15397.1||15397.1||15397.1||15397.1|5
1652990340000|2022-05-19 19:59:00|15399.2|15397.7|15400.6|15398.1|15400.6|15398.1|15399.2|15397.7|6
1652990350000|2022-05-19 19:59:10|15400.2|15398.7|15400.6|15399.1|15400.6|15399.1|15400.2|15398.7|3
1652990360000|2022-05-19 19:59:20|15398.8|15398.1|15398.6|15397.1|15400.6|15398.1|15398.6|15397.1|19
1652990370000|2022-05-19 19:59:30|15399.6||15399.6||15399.6||15399.6||6
1652990380000|2022-05-19 19:59:40|15398.6|15396.1|15397.6|15396.1|15398.6|15396.1|15397.6|15396.1|38
1652990390000|2022-05-19 19:59:50|15398|15395.5|15396.2|15394.7|15398|15395.7|15395.8|15393.3|56
1653026700000|2022-05-20 06:05:00|15394.1|15391.6|15392.1|15390.6|15394.1|15391.6|15392.1|15390.6|18
1653026710000|2022-05-20 06:05:10|15393.1|15391|15391.1|15389.6|15393.5|15391.6|15391.1|15389.6|14
1653026720000|2022-05-20 06:05:20|15393.1|15388.6|15393.1|15391.6|15393.5|15391.6|15392.1|15388.6|104
1653026730000|2022-05-20 06:05:30|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|5
1653026740000|2022-05-20 06:05:40|15393.3|15391.8|15393.1|15391.6|15393.3|15391.8|15392.1|15390.6|64
1653026750000|2022-05-20 06:05:50|15393.5|15392|15393.1|15391.6|15394.5|15392.6|15393.1|15391.6|5
1653026760000|2022-05-20 06:06:00|15394.1|15392.6|15393.1|15391.6|15394.1|15392.6|15393.1|15391.6|18
1653026770000|2022-05-20 06:06:10|15392.5|15390.6|15393.1|15390.6|15393.1|15391|15392.1|15390.6|21
1653026780000|2022-05-20 06:06:20|15392.1|15391|15392.1|15390.6|15393.1|15391|15392.1|15390.6|0
1653026790000|2022-05-20 06:06:30|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15387.9|15386.4|72
1653026800000|2022-05-20 06:06:40|15389.9|15388.4|15390.1|15388.6|15390.5|15388.6|15389.1|15387.6|39
1653026810000|2022-05-20 06:06:50|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|67
1653026820000|2022-05-20 06:07:00|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.7|15386.6|6
1653026830000|2022-05-20 06:07:10|15388.3|15386.8|15389.1|15387.6|15389.1|15387.6|15388.3|15386.8|2
1653026840000|2022-05-20 06:07:20|15388.9|15387.4|15390.1|15387.6|15390.1|15388.6|15388.9|15386.6|16
1653026850000|2022-05-20 06:07:30|15389.1|15386.6|15389.1|15387.6|15389.5|15387.6|15389.1|15386.6|13
1653026860000|2022-05-20 06:07:40|15388.9|15387.4|15390.1|15388.6|15390.1|15388.6|15388.1|15386.6|8
1653026870000|2022-05-20 06:07:50|15389.1|15387.6|15389.1|15387.6|15390.1|15387.6|15389.1|15387.6|7
1653026880000|2022-05-20 06:08:00|15390.1|15388.6|15391.1|15389.6|15392.1|15389.6|15390.1|15388.6|20
1653026890000|2022-05-20 06:08:10|15392.1|15390.2|15391.1|15389.6|15392.1|15390.6|15391.1|15389.6|4
1653026900000|2022-05-20 06:08:20|15392.1|15390.6|15391.1|15389.6|15392.1|15390.6|15391.1|15389.6|13
1653026910000|2022-05-20 06:08:30|15390.1|15388.6|15391.1|15389.6|15391.1|15389.6|15390.1|15388.6|6
1653026920000|2022-05-20 06:08:40|||||||||2
1653026930000|2022-05-20 06:08:50|15390.9|15389.4|15390.1|15388.6|15390.9|15389.4|15389.1|15387.6|55
1653026940000|2022-05-20 06:09:00|15391.5|15389|15391.1|15388.6|15391.5|15389|15390.1|15388.2|11
1653026950000|2022-05-20 06:09:10|15390.7|15389.2|15391.1|15389.6|15392.1|15389.6|15390.7|15389.2|10
1653026960000|2022-05-20 06:09:20|15390.1|15387.6|15390.1|15388.6|15390.1|15388.6|15389.1|15386.6|17
1653026970000|2022-05-20 06:09:30||15387.6||15388.6||15388.6||15387.6|3
1653026980000|2022-05-20 06:09:40|15389.3|15387.8|15389.1|15387.6|15389.3|15387.8|15389.1|15387.6|11
1653026990000|2022-05-20 06:09:50|||||||||14
1653027000000|2022-05-20 06:10:00|15388.1|15386.6|15387.1|15385.6|15389.1|15387.6|15387.1|15385.6|69
1653027010000|2022-05-20 06:10:10|15387.3|15385.8|15387.1|15385.6|15389.1|15387.6|15387.1|15385.6|28
1653027020000|2022-05-20 06:10:20|15386.1|15384.6|15385.1|15383.6|15386.1|15384.6|15385.1|15383.6|7
1653027030000|2022-05-20 06:10:30|15385.5|15384|15386.1|15384.6|15386.1|15384.6|15385.5|15384|109
1653027050000|2022-05-20 06:10:50|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|4
1653027060000|2022-05-20 06:11:00|15386.1|15384.6|15384.1|15381.6|15386.1|15384.6|15383.1|15381.6|53
1653027070000|2022-05-20 06:11:10|15383.7|15382.2|15380.3|15378.8|15384.1|15382.6|15380.3|15378.8|23
1653027080000|2022-05-20 06:11:20|15379.3|15377.8|15378.3|15376.8|15379.3|15377.8|15377.3|15375.8|86
1653027090000|2022-05-20 06:11:30|15376.9|15375.4|15378.7|15377.2|15379.3|15377.2|15376.9|15375.4|133
1653027100000|2022-05-20 06:11:40|15378.3|15376.8|15378.3|15376.8|15379.3|15377.8|15377.7|15376.2|68
1653027110000|2022-05-20 06:11:50|15377.3|15375.8|15379.3|15377.8|15380.3|15377.8|15377.3|15375.8|73
1653027120000|2022-05-20 06:12:00|15378.3|15376.8|15377.3|15375.8|15379.3|15377.8|15377.3|15375.8|119
1653027130000|2022-05-20 06:12:10|15378.3|15376.8|15378.3|15376.8|15379.3|15377.8|15378.3|15376.8|143
1653027140000|2022-05-20 06:12:20|15378.7|15375.8|15380.3|15378.8|15380.3|15378.8|15378.7|15375.8|94
1653027150000|2022-05-20 06:12:30|15381.7|15380.2|15380.3|15378.8|15381.7|15380.2|15380.3|15378.8|26
1653027160000|2022-05-20 06:12:40|15380.5|15379|15380.3|15378.8|15381.7|15380.2|15378.7|15377.2|141
1653027170000|2022-05-20 06:12:50|||||||||7
1653027180000|2022-05-20 06:13:00|15379.3|15377.8|15380.3|15377.8|15380.9|15379.4|15379.3|15377.8|18
1653027190000|2022-05-20 06:13:10|15379.7|15378.2|15379.3|15377.8|15379.7|15378.2|15379.3|15377.8|9
1653027200000|2022-05-20 06:13:20|15378.3|15376.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|35
1653027210000|2022-05-20 06:13:30|15380.3|15378.4|15380.3|15377.8|15380.3|15378.8|15379.3|15377.8|17
1653027220000|2022-05-20 06:13:40|15379.7|15378.2|15380.3|15378.8|15380.3|15378.8|15379.3|15377.8|20
1653027230000|2022-05-20 06:13:50|||||||||25
1653027240000|2022-05-20 06:14:00|15381.3|15379.8|15381.7|15380.2|15383.7|15382.2|15381.3|15379.8|27
1653027250000|2022-05-20 06:14:10|15381.9|15380.4|15382.7|15381.2|15382.7|15381.2|15381.9|15380.4|22
1653027260000|2022-05-20 06:14:20|15381.7|15380.2|15381.7|15379.2|15383.1|15380.6|15380.7|15378.8|29
1653027270000|2022-05-20 06:14:30|15380.3|15380.2|15380.3|15378.8|15380.3|15380.2|15380.3|15378.8|14
1653027280000|2022-05-20 06:14:40|15381.7|15380.2|15383.7|15382.2|15383.7|15382.2|15381.7|15380.2|52
1653027290000|2022-05-20 06:14:50|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|24
1653027300000|2022-05-20 06:15:00|15384.5|15383|15384.7|15383.2|15385.7|15384.2|15383.7|15382.2|75
1653027310000|2022-05-20 06:15:10|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|12
1653027330000|2022-05-20 06:15:30|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|20
1653027340000|2022-05-20 06:15:40|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|26
1653027350000|2022-05-20 06:15:50|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|40
1653027360000|2022-05-20 06:16:00|||||||||4
1653027370000|2022-05-20 06:16:10|||||||||3
1653027380000|2022-05-20 06:16:20|15385.1|15383.6|15385.7|15384.2|15386.7|15385.2|15385.1|15383.6|46
1653027390000|2022-05-20 06:16:30|15385.9|15384.4|15385.7|15384.2|15387.1|15384.8|15385.7|15384.2|52
1653027410000|2022-05-20 06:16:50|15386.7|15385.2|15389.1|15387.6|15390.5|15388|15386.7|15385.2|233
1653027420000|2022-05-20 06:17:00|15389.5|15388|15388.1|15386.6|15389.5|15388|15388.1|15386.6|54
1653027430000|2022-05-20 06:17:10|15388.9|15387.4|15387.1|15385.6|15389.1|15387.6|15387.1|15385.6|91
1653027440000|2022-05-20 06:17:20||15384.6||15384.6||15384.6||15384.6|1
1653027450000|2022-05-20 06:17:30|15386.7|15385.2|15387.1|15385.6|15389.1|15387.6|15386.7|15385.2|86
1653027460000|2022-05-20 06:17:40|15386.7|15385.2|15383.7|15382.2|15387.1|15385.6|15383.7|15382.2|115
1653027470000|2022-05-20 06:17:50|15383.3|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15380.8|23
1653027480000|2022-05-20 06:18:00|15384.7|15383.2|15383.7|15382.2|15385.1|15383.2|15383.7|15382.2|11
1653027490000|2022-05-20 06:18:10|15383.3|15380.8|15382.7|15381.2|15383.3|15381.2|15381.7|15380.2|151
1653027500000|2022-05-20 06:18:20|15383.1|15380.6|15383.7|15382.2|15383.7|15382.2|15382.3|15380.2|15
1653027510000|2022-05-20 06:18:30|||||||||9
1653027520000|2022-05-20 06:18:40|15383.5|15382|15381.7|15380.2|15383.5|15382|15381.7|15380.2|13
1653027530000|2022-05-20 06:18:50|15382.7|15381.2|15382.7|15381.2|15383.7|15382.2|15382.7|15381.2|26
1653027540000|2022-05-20 06:19:00|15383.7|15382.2|15381.7|15380.2|15383.7|15382.2|15381.3|15379.2|46
1653027560000|2022-05-20 06:19:20|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|9
1653027570000|2022-05-20 06:19:30|15382.7|15380.8|15380.7|15379.2|15382.9|15381.2|15380.3|15378.8|34
1653027580000|2022-05-20 06:19:40|15380.3|15378.8|15381.7|15380.2|15383.1|15381.2|15380.3|15378.4|29
1653027590000|2022-05-20 06:19:50|15382.7||15381.7||15382.7||15381.7||22
1653027600000|2022-05-20 06:20:00|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|15381.7|15379.8|58
1653027610000|2022-05-20 06:20:10|15381.9|15380.4|15382.7|15381.2|15382.7|15381.2|15381.7|15379.8|7
1653027620000|2022-05-20 06:20:20|15383.1|15380.6|15382.7|15381.2|15383.1|15381.2|15381.7|15380.2|18
1653027630000|2022-05-20 06:20:30|15381.7|15380.2|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|27
1653027640000|2022-05-20 06:20:40|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|12
1653027650000|2022-05-20 06:20:50|15380.7|15379.2|15377.3|15375.8|15380.7|15379.2|15377.3|15375.8|93
1653027660000|2022-05-20 06:21:00|15378.3|15376.8|15375.3|15373.8|15379.3|15377.8|15375.3|15373.8|246
1653027670000|2022-05-20 06:21:10|15374.9|15372.8|15376.3|15374.8|15376.3|15374.8|15374.9|15372.8|34
1653027680000|2022-05-20 06:21:20|15375.3|15373.8|15374.3|15372.8|15376.3|15374.8|15374.3|15372.8|41
1653027690000|2022-05-20 06:21:30|15375.3|15373.8|15376.3|15373.8|15376.7|15374.8|15375.3|15373.8|104
1653027700000|2022-05-20 06:21:40|15375.7|15374.8|15376.3|15373.8|15376.3|15374.8|15375.3|15373.8|60
1653027710000|2022-05-20 06:21:50|15375.3|15374.8|15377.3|15375.8|15377.3|15375.8|15375.3|15373.8|53
1653027720000|2022-05-20 06:22:00|15376.3|15373.8|15375.3|15372.8|15376.7|15374.8|15375.3|15372.8|22
1653027730000|2022-05-20 06:22:10|15374.7|15373.2|15373.3|15371.8|15374.7|15373.2|15372.5|15371|74
1653027740000|2022-05-20 06:22:20|||||||||6
1653027750000|2022-05-20 06:22:30|15374.3|15372.2|15374.3|15372.8|15374.3|15372.8|15373.3|15371.8|15
1653027760000|2022-05-20 06:22:40|15375.3|15373.2|15374.3|15372.8|15375.3|15373.2|15374.3|15372.8|30
1653027770000|2022-05-20 06:22:50|15374.7|15373.2|15374.3|15372.8|15375.3|15373.8|15374.3|15372.8|65
1653027780000|2022-05-20 06:23:00|15373.3|15371.8|15373.3|15371.8|15373.3|15372.8|15373.3|15371.8|2
1653027790000|2022-05-20 06:23:10|15374.3|15372.8|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|39
1653027800000|2022-05-20 06:23:20|15374.3|15371.6|15373.3|15371.8|15374.3|15371.8|15372.3|15370.8|46
1653027810000|2022-05-20 06:23:30|15372.3|15370.8|15372.3|15370.8|15373.3|15371.2|15372.3|15370.8|6
1653027820000|2022-05-20 06:23:40|15374.3|15372.8|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|20
1653027830000|2022-05-20 06:23:50|15374.3|15372.8|15373.3|15371.8|15374.3|15372.8|15373.3|15371.4|18
1653027840000|2022-05-20 06:24:00|15372.3|15370.8|15370.3|15368.8|15372.3|15370.8|15370.1|15368.6|121
1653027850000|2022-05-20 06:24:10|15369.9|15368.4|15371.3|15369.8|15371.3|15369.8|15369.9|15368.4|80
1653027860000|2022-05-20 06:24:20|15372.1|15370.6|15370.3|15367.8|15372.3|15370.8|15370.3|15367.8|125
1653027870000|2022-05-20 06:24:30|15371.3|15368.8|15371.3|15369.8|15371.3|15369.8|15369.3|15367.4|90
1653027880000|2022-05-20 06:24:40|15371.9|15369.4|15371.3|15369.8|15372.3|15370.8|15371.3|15369.4|55
1653027890000|2022-05-20 06:24:50|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|131
1653027900000|2022-05-20 06:25:00|15369.5|15368|15368.3|15366.8|15370.3|15368.8|15368.3|15366.8|36
1653027910000|2022-05-20 06:25:10|15370.3|15368.8|15374.3|15371.8|15375.3|15372.8|15370.3|15368.4|206
1653027920000|2022-05-20 06:25:20|15373.7|15372.2|15373.3|15371.8|15374.3|15372.4|15372.9|15370.8|42
1653027930000|2022-05-20 06:25:30|15372.3|15370.8|15374.3|15371.8|15374.3|15372.8|15372.3|15370.8|85
1653027940000|2022-05-20 06:25:40|15373.7|15372.2|15375.3|15373.8|15376.3|15374.8|15373.7|15371.8|93
1653027950000|2022-05-20 06:25:50|15376.3|15374.8|15375.3|15372.8|15376.3|15374.8|15374.3|15372.4|94
1653027960000|2022-05-20 06:26:00|15374.9|15373.4|15375.3|15372.8|15375.3|15373.8|15374.3|15372.8|14
1653027970000|2022-05-20 06:26:10|15374.3||15374.3||15374.3||15374.3||30
1653027980000|2022-05-20 06:26:20|15375.5|15374|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|53
1653027990000|2022-05-20 06:26:30|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|43
1653028000000|2022-05-20 06:26:40|15375.3|15373.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|23
1653028010000|2022-05-20 06:26:50|15376.1|15374.6|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|52
1653028020000|2022-05-20 06:27:00|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15375.9|15373.8|26
1653028030000|2022-05-20 06:27:10|15375.9|15374.4|15375.3|15373.8|15376.7|15374.8|15375.3|15373.8|31
1653028040000|2022-05-20 06:27:20|15376.3|15374.8|15377.3|15375.8|15378.3|15376.8|15376.3|15374.8|69
1653028050000|2022-05-20 06:27:30|15378.3|15376.8|15380.3|15378.8|15380.3|15378.8|15378.3|15376.8|54
1653028060000|2022-05-20 06:27:40|15381.3|15379.8|15381.7|15380.2|15383.1|15381.2|15381.3|15379.8|76
1653028070000|2022-05-20 06:27:50|15380.3|15378.8|15381.7|15380.2|15381.7|15380.2|15380.3|15378.8|69
1653028080000|2022-05-20 06:28:00|15382.7|15381.2|15381.3|15379.8|15382.7|15381.2|15380.3|15378.8|59
1653028090000|2022-05-20 06:28:10|15381.7|15380.2|15382.7|15381.2|15382.7|15381.2|15380.3|15378.8|173
1653028100000|2022-05-20 06:28:20|15383.7|15382.2|15384.7|15382.2|15384.7|15382.2|15383.3|15381.2|80
1653028110000|2022-05-20 06:28:30|15384.3|15382.8|15384.7|15382.2|15384.7|15383.2|15383.7|15381.7|24
1653028120000|2022-05-20 06:28:40|15384.3|15381.8|15384.7|15383.2|15384.7|15383.2|15383.7|15381.8|32
1653028130000|2022-05-20 06:28:50|||||||||5
1653028140000|2022-05-20 06:29:00|15383.7|15382.2|15384.7|15382.2|15384.7|15382.2|15383.7|15381.8|107
1653028150000|2022-05-20 06:29:10|15384.1|15382.6|15384.7|15382.2|15385.1|15382.6|15384.1|15382.2|305
1653028160000|2022-05-20 06:29:20|15383.7|15382|15385.7|15384.2|15385.7|15384.2|15382.7|15381.2|100
1653028170000|2022-05-20 06:29:30|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|8
1653028180000|2022-05-20 06:29:40|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|21
1653028190000|2022-05-20 06:29:50|15383.7|15382.2|15381.7|15380.2|15383.7|15382.2|15381.7|15380.2|160
1653028200000|2022-05-20 06:30:00|15380.3|15378.8|15378.3|15376.8|15381.7|15380.2|15378.3|15376.8|92
1653028210000|2022-05-20 06:30:10|15379.3|15377.8|15379.3|15377.8|15380.3|15378.4|15379.3|15377.8|67
1653028220000|2022-05-20 06:30:20|15380.3|15378.2|15381.7|15379.2|15381.7|15380.2|15380.3|15378.2|26
1653028230000|2022-05-20 06:30:30|15380.7|15378.8|15380.3|15378.8|15380.7|15378.8|15380.3|15378.8|5
1653028240000|2022-05-20 06:30:40|15380.9|15378.4|15382.7|15381.2|15382.7|15381.2|15380.9|15378.4|5
1653028250000|2022-05-20 06:30:50|15383.7|15382.2|15382.7|15381.2|15383.7|15382.2|15382.7|15381.2|18
1653028260000|2022-05-20 06:31:00|15383.7|15382.2|15382.7|15381.2|15384.7|15383.2|15382.7|15380.8|214
1653028270000|2022-05-20 06:31:10|15381.7|15380.2|15382.7|15380.2|15383.7|15381.6|15381.7|15380.2|33
1653028280000|2022-05-20 06:31:20|15381.7||15381.7||15381.7||15381.7||5
1653028290000|2022-05-20 06:31:30|||||||||1
1653028310000|2022-05-20 06:31:50|15383.7|15381.2|15383.3|15381.8|15383.7|15382.2|15382.7|15380.8|7
1653028320000|2022-05-20 06:32:00|15383.7|15382.2|15380.3|15378.8|15383.7|15382.2|15380.3|15378.8|40
1653028330000|2022-05-20 06:32:10|15381.7|15380.2|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|98
1653028340000|2022-05-20 06:32:20|15381.7|15380.2|15382.7|15380.2|15382.7|15380.2|15381.7|15379.8|113
1653028350000|2022-05-20 06:32:30|15383.7|15381.2|15383.7|15382.2|15383.7|15382.2|15383.3|15381.2|128
1653028360000|2022-05-20 06:32:40|||||||||5
1653028370000|2022-05-20 06:32:50|15384.1|15382.6|15384.7|15383.2|15384.7|15383.2|15384.1|15382.6|104
1653028380000|2022-05-20 06:33:00|15386.1|15383.6|15382.7|15381.2|15386.1|15383.6|15382.7|15381.2|37
1653028390000|2022-05-20 06:33:10|15383.7|15382.2|15384.7|15382.2|15384.7|15382.2|15383.7|15382.2|24
1653028400000|2022-05-20 06:33:20|15384.3|15382.8|15384.7|15382.2|15385.1|15383.2|15384.3|15382.2|6
1653028410000|2022-05-20 06:33:30|15383.7|15383.2|15384.7|15383.2|15384.7|15383.2|15383.7|15382.2|11
1653028420000|2022-05-20 06:33:40|15385.1|15382.6|15383.7|15382.2|15385.1|15383.2|15382.7|15380.8|71
1653028430000|2022-05-20 06:33:50|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|29
1653028440000|2022-05-20 06:34:00|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|28
1653028450000|2022-05-20 06:34:10|15381.3|15379.8|15380.3|15378.8|15381.7|15380.2|15380.3|15378.8|24
1653028460000|2022-05-20 06:34:20|15379.3|15377.8|15379.3|15377.8|15380.1|15378.6|15379.3|15377.8|17
1653028470000|2022-05-20 06:34:30|15378.3|15376.8|15379.3|15376.8|15379.3|15377.2|15378.3|15376.8|70
1653028480000|2022-05-20 06:34:40|15378.3|15375.8|15376.3|15374.8|15378.3|15375.8|15376.3|15374.8|61
1653028490000|2022-05-20 06:34:50|15377.3|15375.2|15376.3|15374.8|15377.3|15375.8|15376.3|15374.4|27
1653028500000|2022-05-20 06:35:00|15377.3|15375.8|15378.3|15375.8|15378.3|15376.8|15376.3|15374.8|31
1653028510000|2022-05-20 06:35:10|15377.7|15376.2|15377.3|15375.8|15378.3|15376.4|15377.3|15375.8|25
1653028530000|2022-05-20 06:35:30|15376.9|15375.4|15376.3|15374.8|15377.3|15375.4|15376.3|15374.8|41
1653028540000|2022-05-20 06:35:40|15376.1|15374.6|15375.3|15373.8|15376.3|15374.6|15375.3|15373.8|72
1653028550000|2022-05-20 06:35:50|15374.9|15372.8|15376.3|15374.8|15377.3|15375.8|15374.8|15372.8|105
1653028560000|2022-05-20 06:36:00|15375.9|15373.8|15377.3|15375.8|15377.3|15375.8|15375.9|15373.8|227
1653028570000|2022-05-20 06:36:10|15378.3|15376.4|15378.3|15375.8|15378.7|15376.4|15377.9|15375.8|19
1653028580000|2022-05-20 06:36:20||15376.8||15376.8||15376.8||15376.8|1
1653028600000|2022-05-20 06:36:40|15378.5|15377|15377.3|15375.8|15378.5|15377|15377.3|15375.8|84
1653028610000|2022-05-20 06:36:50|||||||||4
1653028620000|2022-05-20 06:37:00|||||||||2
1653028630000|2022-05-20 06:37:10|15376.3|15374.8|15376.3|15374.8|15377.3|15375.8|15375.3|15373.8|137
1653028640000|2022-05-20 06:37:20|||||||||9
1653028650000|2022-05-20 06:37:30|||||||||1
1653028660000|2022-05-20 06:37:40|15377.3|15375.8|15375.3|15373.8|15377.7|15375.8|15375.3|15373.8|121
1653028670000|2022-05-20 06:37:50|15375.9|15373.4|15375.3|15373.8|15376.3|15374.8|15375.3|15373.4|130
1653028680000|2022-05-20 06:38:00|15376.3|15374.8|15377.3|15375.8|15377.7|15375.8|15375.3|15373.8|364
1653028690000|2022-05-20 06:38:10|15376.3|15374.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|53
1653028700000|2022-05-20 06:38:20|15378.3|15376.8|15377.3|15375.8|15378.3|15376.8|15377.3|15375.8|20
1653028710000|2022-05-20 06:38:30|15378.3|15376.4|15376.7|15375.2|15378.3|15376.8|15376.7|15375.2|43
1653028720000|2022-05-20 06:38:40|15377.3|15375.8|15376.3|15374.8|15378.3|15376.4|15375.9|15373.8|326
1653028730000|2022-05-20 06:38:50|15375.3|15373.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|53
1653028740000|2022-05-20 06:39:00|15375.3|15373.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|12
1653028750000|2022-05-20 06:39:10|15377.3||15376.3||15377.3||15376.3||21
1653028760000|2022-05-20 06:39:20|15377.3|15375.4|15378.3|15375.8|15378.3|15376.8|15376.9|15375.4|42
1653028770000|2022-05-20 06:39:30|15379.3|15376.8|15379.3|15377.8|15379.3|15377.8|15379.3|15376.8|5
1653028780000|2022-05-20 06:39:40|15377.3|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|151
1653028790000|2022-05-20 06:39:50|||||||||1
1653028800000|2022-05-20 06:40:00|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|95
1653028820000|2022-05-20 06:40:20|||||||||7
1653028830000|2022-05-20 06:40:30|||||||||1
1653028840000|2022-05-20 06:40:40|15376.3|15374.8|15377.3|15375.8|15377.9|15376.4|15376.3|15374.8|69
1653028850000|2022-05-20 06:40:50|15378.3|15376.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|40
1653028860000|2022-05-20 06:41:00|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15379.3|15378.8|37
1653028870000|2022-05-20 06:41:10|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|5
1653028880000|2022-05-20 06:41:20|15380.3|15378.8|15380.3|15378.8|15382.1|15380.2|15380.3|15378.8|17
1653028890000|2022-05-20 06:41:30|15381.3|15379.6|15379.3|15377.8|15381.3|15379.6|15379.3|15377.8|61
1653028900000|2022-05-20 06:41:40|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|10
1653028910000|2022-05-20 06:41:50|||||||||3
1653028920000|2022-05-20 06:42:00|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15
1653028930000|2022-05-20 06:42:10|15379.1|15377.6|15380.3|15378.8|15381.7|15380.2|15378.3|15376.8|26
1653028940000|2022-05-20 06:42:20|15381.7|15379.2|15381.7|15380.2|15381.7|15380.2|15380.3|15378.4|26
1653028950000|2022-05-20 06:42:30|||||||||50
1653028970000|2022-05-20 06:42:50|15380.7|15379.2|15380.3|15378.8|15380.7|15379.2|15380.3|15378.8|6
1653028980000|2022-05-20 06:43:00|15379.3|15377.8|15380.3|15378.8|15380.3|15378.8|15379.3|15377.8|19
1653028990000|2022-05-20 06:43:10|15380.7|15378.2|15380.3|15377.8|15380.7|15378.8|15380.3|15377.8|3
1653029000000|2022-05-20 06:43:20|15379.9|15378.8|15379.3|15377.8|15380.3|15378.8|15379.3|15376.8|17
1653029010000|2022-05-20 06:43:30|15379.5|15378|15380.3|15378.8|15380.3|15378.8|15379.5|15378|44
1653029030000|2022-05-20 06:43:50|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|5
1653029050000|2022-05-20 06:44:10|15382.7|15381.2|15382.7|15381.2|15383.7|15381.2|15382.7|15381.2|30
1653029060000|2022-05-20 06:44:20|||||||||1
1653029070000|2022-05-20 06:44:30|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|8
1653029080000|2022-05-20 06:44:40|||||||||8
1653029090000|2022-05-20 06:44:50|15380.3|15378.8|15380.3|15378.8|15381.3|15379.8|15380.3|15378.4|59
1653029100000|2022-05-20 06:45:00|15379.3|15377.8|15380.3|15378.8|15380.3|15378.8|15379.3|15377.8|92
1653029110000|2022-05-20 06:45:10|15381.3|15379.8|15382.7|15381.2|15382.7|15381.2|15381.3|15379.8|140
1653029120000|2022-05-20 06:45:20|15383.7|15382.2|15381.7|15380.2|15383.7|15382.2|15381.7|15380.2|5
1653029130000|2022-05-20 06:45:30|15382.7|15380.8|15383.7|15381.2|15383.7|15382.2|15382.3|15380.8|60
1653029140000|2022-05-20 06:45:40|15383.3|15381.8|15382.7|15381.2|15383.3|15381.8|15382.7|15381.2|4
1653029150000|2022-05-20 06:45:50|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|14
1653029160000|2022-05-20 06:46:00|15384.1|15381.2|15383.7|15381.2|15384.1|15382.2|15382.7|15381.2|16
1653029170000|2022-05-20 06:46:10|15383.3|15381.8|15383.7|15382.2|15383.7|15382.2|15383.3|15381.8|0
1653029180000|2022-05-20 06:46:20|15384.3|15381.8|15385.7|15384.2|15386.7|15385.2|15384.3|15381.8|254
1653029190000|2022-05-20 06:46:30|15386.7|15383.2|15386.7|15385.2|15386.7|15385.2|15386.7|15383.2|21
1653029200000|2022-05-20 06:46:40|15385.7|15384.2|15386.7|15385.2|15386.7|15385.2|15385.7|15384.2|5
1653029210000|2022-05-20 06:46:50|||||||||12
1653029220000|2022-05-20 06:47:00|||||||||5
1653029230000|2022-05-20 06:47:10|15386.3|15384.8|15389.7|15388.2|15389.7|15388.2|15386.3|15384.2|115
1653029240000|2022-05-20 06:47:20|15389.1|15387.6|15389.7|15388.2|15389.7|15388.2|15389.1|15387.2|106
1653029250000|2022-05-20 06:47:30|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15
1653029260000|2022-05-20 06:47:40|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|47
1653029270000|2022-05-20 06:47:50|15390.7|15389.2|15390.7|15389.2|15390.7|15389.2|15390.7|15389.2|36
1653029280000|2022-05-20 06:48:00|15391.7|15390.2|15393.1|15391.6|15393.1|15391.6|15390.7|15389.2|84
1653029290000|2022-05-20 06:48:10|15392.1|15390.6|15392.1|15390.6|15393.1|15391.6|15392.1|15390.6|68
1653029300000|2022-05-20 06:48:20|15393.1|15391.6|15393.1|15391.6|15394.1|15392.6|15393.1|15391.6|82
1653029310000|2022-05-20 06:48:30|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|15391.7|15390.2|21
1653029320000|2022-05-20 06:48:40||15389.6||15390.6||15390.6||15389.6|15
1653029330000|2022-05-20 06:48:50|15393.1|15391.2|15393.1|15391.6|15393.1|15391.6|15392.7|15390.6|6
1653029340000|2022-05-20 06:49:00|15392.7|15390.6|15392.1|15390.6|15393.1|15391.6|15392.1|15390.6|3
1653029350000|2022-05-20 06:49:10|15391.1|15389.6|15392.1|15390.6|15393.1|15391|15391.1|15389.6|23
1653029360000|2022-05-20 06:49:20|||||||||1
1653029370000|2022-05-20 06:49:30|15391.1|15389.6|15391.1|15389.6|15392.1|15390.6|15391.1|15389.6|52
1653029380000|2022-05-20 06:49:40|15390.1|15388.6|15392.1|15390.6|15392.9|15391.4|15390.1|15388.6|169
1653029390000|2022-05-20 06:49:50|15391.7|15390.2|15392.1|15390.6|15392.1|15390.6|15391.1|15389.6|21
1653029400000|2022-05-20 06:50:00|15393.1|15391.6|15393.1|15391.6|15394.1|15392.6|15393.1|15391.6|27
1653029410000|2022-05-20 06:50:10|15394.1|15392.6|15394.1|15391.6|15394.5|15392.6|15394.1|15391.6|59
1653029420000|2022-05-20 06:50:20|15395.1|15392.6|15394.1|15392.6|15395.1|15393.6|15394.1|15391.6|122
1653029430000|2022-05-20 06:50:30|15394.6|15391.6|15394.1|15392.6|15394.6|15393|15393.7|15391.6|184
1653029440000|2022-05-20 06:50:40|15393.1|15391.6|15391.1|15389.6|15393.1|15391.6|15391.1|15389.6|20
1653029450000|2022-05-20 06:50:50|15392.1|15390.6|15391.1|15389.6|15392.1|15390.6|15391.1|15389.6|24
1653029460000|2022-05-20 06:51:00|15392.1|15390.6|15392.1|15390.6|15392.5|15390.6|15391.1|15389.6|24
1653029470000|2022-05-20 06:51:10|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|20
1653029480000|2022-05-20 06:51:20|15390.1|15388.6|15389.1|15387.6|15390.1|15388.6|15389.1|15387.6|54
1653029490000|2022-05-20 06:51:30|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|6
1653029500000|2022-05-20 06:51:40|||||||||1
1653029510000|2022-05-20 06:51:50|15387.7|15386.2|15386.7|15385.2|15388.1|15386.6|15386.7|15385.2|14
1653029520000|2022-05-20 06:52:00|||||||||8
1653029530000|2022-05-20 06:52:10|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|5
1653029540000|2022-05-20 06:52:20|15386.7|15385.2|15385.7|15384.2|15386.7|15385.2|15385.7|15384.2|35
1653029550000|2022-05-20 06:52:30|15386.7|15385.2|15385.7|15383.2|15387.1|15385.2|15385.7|15383.2|52
1653029560000|2022-05-20 06:52:40|15385.3|15383.8|15385.7|15384.2|15386.7|15385.2|15385.3|15383.8|18
1653029570000|2022-05-20 06:52:50|15384.7|15383.2|15385.7|15384.2|15385.7|15384.2|15384.7|15383.2|43
1653029580000|2022-05-20 06:53:00|15386.7||15386.7||15386.7||15385.7||57
1653029590000|2022-05-20 06:53:10||15385.2||15384.2||15385.2||15384.2|10
1653029600000|2022-05-20 06:53:20|15385.7|15383.2|15383.7|15382.2|15385.7|15383.2|15383.7|15382.2|160
1653029610000|2022-05-20 06:53:30|15383.9|15382.4|15383.7|15382.2|15384.7|15383.2|15383.7|15382.2|73
1653029620000|2022-05-20 06:53:40|15384.1|15382.6|15382.7|15380.2|15384.1|15382.6|15382.7|15380.2|105
1653029630000|2022-05-20 06:53:50|15382.3|15380.8|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|120
1653029640000|2022-05-20 06:54:00|15381.7|15380.2|15382.7|15381.2|15383.1|15381.2|15381.7|15380.2|43
1653029650000|2022-05-20 06:54:10|15382.1|15380.6|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|46
1653029660000|2022-05-20 06:54:20|15383.7|15382.2|15382.7|15381.2|15383.7|15382.2|15382.7|15381.2|119
1653029670000|2022-05-20 06:54:30|||||||||25
1653029680000|2022-05-20 06:54:40|15383.1|15380.6|15382.7|15381.2|15383.1|15381.2|15382.7|15380.6|4
1653029690000|2022-05-20 06:54:50|15383.1|15381.6|15384.1|15382.6|15385.5|15383.6|15382.7|15381.2|28
1653029700000|2022-05-20 06:55:00|15384.9|15383.4|15379.3|15377.8|15385.1|15383.6|15379.3|15377.8|244
1653029710000|2022-05-20 06:55:10|15379.1|15377.6|15380.3|15378.8|15380.3|15378.8|15378.3|15376.8|211
1653029720000|2022-05-20 06:55:20|15379.5|15378|15379.3|15377.8|15379.5|15378|15379.3|15377.8|6
1653029740000|2022-05-20 06:55:40|15380.3|15378.8|15381.7|15380.2|15381.7|15380.2|15380.3|15378.8|36
1653029750000|2022-05-20 06:55:50|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|21
1653029760000|2022-05-20 06:56:00|15380.1|15378.6|15380.3|15378.8|15380.3|15378.8|15379.3|15377.4|107
1653029770000|2022-05-20 06:56:10|15379.3|15377.8|15380.3|15378.8|15380.3|15378.8|15379.3|15377.8|26
1653029780000|2022-05-20 06:56:20|15379.3|15377.8|15380.3|15378.8|15380.3|15378.8|15379.3|15377.8|70
1653029790000|2022-05-20 06:56:30|15379.3|15377.8|15379.3|15377.8|15380.3|15378.2|15379.3|15377.8|47
1653029800000|2022-05-20 06:56:40|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|154
1653029810000|2022-05-20 06:56:50|15377.3|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.4|79
1653029820000|2022-05-20 06:57:00|15377.3|15375.8|15378.3|15376.8|15379.3|15377.8|15377.3|15375.8|38
1653029830000|2022-05-20 06:57:10|15378.5|15377|15378.3|15376.8|15379.3|15377.8|15377.3|15375.8|96
1653029840000|2022-05-20 06:57:20|15377.3|15375.8|15375.3|15373.8|15377.3|15375.8|15375.3|15373.4|77
1653029850000|2022-05-20 06:57:30|15375.9|15373.4|15375.3|15373.8|15376.3|15374.8|15375.3|15373.4|55
1653029860000|2022-05-20 06:57:40|||||||||23
1653029870000|2022-05-20 06:57:50|15376.3|15374.8|15376.3|15373.8|15376.3|15374.8|15375.3|15373.8|35
1653029880000|2022-05-20 06:58:00|15376.7|15374.8|15376.3|15374.8|15376.7|15374.8|15375.3|15373.8|2
1653029890000|2022-05-20 06:58:10|15375.3|15373.8|15375.3|15373.8|15376.7|15374.8|15375.3|15373.8|57
1653029900000|2022-05-20 06:58:20|15377.3|15374.8|15376.3|15374.8|15377.3|15374.8|15376.3|15374.8|24
1653029910000|2022-05-20 06:58:30||15373.8||15374.8||15374.8||15373.8|6
1653029920000|2022-05-20 06:58:40|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|58
1653029930000|2022-05-20 06:58:50|15376.5|15375|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|44
1653029940000|2022-05-20 06:59:00|||||||||1
1653029960000|2022-05-20 06:59:20|||||||||2
1653029970000|2022-05-20 06:59:30|15378.3|15376.8|15378.3|15376.8|15380.7|15378.8|15378.3|15376.8|33
1653029980000|2022-05-20 06:59:40|15378.5|15377|15379.3|15377.8|15379.3|15377.8|15378.5|15377|20
1653029990000|2022-05-20 06:59:50|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15379.3|15377.4|18
1653030000000|2022-05-20 07:00:00|15381.3|15379.8|15376.3|15374.8|15382.1|15380.6|15374.3|15372.8|198
1653030010000|2022-05-20 07:00:10|15376.9|15374.4|15376.3|15374.8|15377.3|15375.8|15374.3|15372.8|89
1653030020000|2022-05-20 07:00:20|15377.3|15375.8|15374.3|15372.8|15377.3|15375.8|15374.3|15372.8|27
1653030030000|2022-05-20 07:00:30|15375.3|15373.8|15373.3|15371.8|15375.3|15373.8|15373.3|15371.2|50
1653030040000|2022-05-20 07:00:40|15373.9|15372.4|15374.3|15372.8|15374.3|15372.8|15373.3|15371.2|74
1653030050000|2022-05-20 07:00:50|15375.3|15373.8|15376.3|15374.8|15377.7|15375.8|15374.9|15372.8|56
1653030060000|2022-05-20 07:01:00|15377.3|15375.8|15377.3|15375.8|15378.3|15376.8|15377.3|15375.8|51
1653030070000|2022-05-20 07:01:10|15378.9|15377.4|15377.3|15375.8|15379.3|15377.6|15377.3|15375.8|200
1653030080000|2022-05-20 07:01:20|15377.1|15375.6|15377.3|15375.8|15377.7|15375.8|15377.1|15374.8|45
1653030090000|2022-05-20 07:01:30|15376.3|15374.8|15376.5|15375|15376.5|15375|15376.3|15374.8|37
1653030100000|2022-05-20 07:01:40|15377.3|15375.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|63
1653030110000|2022-05-20 07:01:50|15375.9|15373.8|15376.3|15374.8|15377.3|15375.8|15375.9|15373.8|58
1653030120000|2022-05-20 07:02:00|15377.3|15375.2|15378.3|15376.8|15378.3|15376.8|15376.3|15374.8|33
1653030130000|2022-05-20 07:02:10|15377.3|15375.8|15375.3|15373.8|15377.3|15375.8|15375.3|15373.8|63
1653030140000|2022-05-20 07:02:20|15376.3|15374.8|15374.3|15372.8|15376.3|15374.8|15374.3|15372.8|28
1653030150000|2022-05-20 07:02:30|15375.3|15373.8|15377.9|15376.4|15378.3|15376.8|15375.3|15373.8|95
1653030160000|2022-05-20 07:02:40|15378.3|15376.8|15379.3|15377.8|15381.7|15379.8|15378.3|15376.8|134
1653030170000|2022-05-20 07:02:50|15380.3|15378.2|15378.3|15376.8|15380.3|15378.2|15377.3|15375.8|43
1653030180000|2022-05-20 07:03:00|15377.3|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|189
1653030190000|2022-05-20 07:03:10|15379.3|15377.6|15378.7|15377.2|15379.3|15377.8|15377.3|15375.8|103
1653030200000|2022-05-20 07:03:20|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|5
1653030210000|2022-05-20 07:03:30|15378.7|15377.2|15380.7|15379.2|15380.7|15379.2|15378.7|15377.2|13
1653030220000|2022-05-20 07:03:40|15381.7|15380.2|15383.7|15382.2|15384.7|15382.2|15381.7|15380.2|51
1653030230000|2022-05-20 07:03:50|15383.9|15382.4|15383.7|15382.2|15384.7|15383.2|15383.3|15381.2|47
1653030240000|2022-05-20 07:04:00|15382.7|15381.2|15380.7|15379.2|15382.7|15381.2|15379.7|15378.2|107
1653030250000|2022-05-20 07:04:10|15379.7|15378.2|15378.7|15377.2|15379.7|15378.2|15377.7|15375.6|412
1653030260000|2022-05-20 07:04:20|15379.7||15378.7||15379.7||15378.7||6
1653030270000|2022-05-20 07:04:30|15378.9|15377.4|15380.7|15378.2|15381.1|15379.2|15378.9|15377.4|21
1653030280000|2022-05-20 07:04:40|15380.1|15378.6|15376.3|15374.8|15380.1|15378.6|15376.3|15374.8|20
1653030290000|2022-05-20 07:04:50|15377.7|15376.2|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|29
1653030300000|2022-05-20 07:05:00|15376.3|15374.8|15376.3|15373.8|15376.3|15374.8|15374.3|15372.8|41
1653030310000|2022-05-20 07:05:10|15375.3|15374.8|15375.3|15373.8|15375.3|15374.8|15374.3|15372.8|59
1653030320000|2022-05-20 07:05:20|15374.5|15373|15375.3|15372.8|15375.3|15373.8|15373.3|15371.8|124
1653030330000|2022-05-20 07:05:30|15374.3|15373.8|15375.7|15374.2|15376.3|15374.8|15374.3|15373.8|20
1653030340000|2022-05-20 07:05:40|15375.3|15373.8|15376.3|15374.8|15377.7|15376.2|15374.3|15372.8|99
1653030350000|2022-05-20 07:05:50|15376.1|15374.6|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|296
1653030360000|2022-05-20 07:06:00|15375.3|15373.8|15373.3|15371.8|15375.3|15373.8|15373.3|15371.8|29
1653030370000|2022-05-20 07:06:10|15373.7|15371.2|15374.3|15371.8|15374.3|15372.4|15372.7|15371.2|112
1653030380000|2022-05-20 07:06:20|15373.7|15372.2|15375.3|15372.8|15375.3|15372.8|15373.3|15371.4|37
1653030390000|2022-05-20 07:06:30|15374.7|15373.2|15374.3|15372.8|15375.3|15373.8|15374.3|15372.8|89
1653030400000|2022-05-20 07:06:40|15374.5|15373|15373.3|15371.8|15375.3|15373.8|15373.3|15371.8|72
1653030410000|2022-05-20 07:06:50|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15373.3|15371.8|39
1653030420000|2022-05-20 07:07:00|15375.3|15371.8|15371.3|15369.8|15375.3|15371.8|15371.3|15369.4|113
1653030430000|2022-05-20 07:07:10|15372.3|15370.8|15373.3|15370.8|15373.3|15371.8|15372.3|15370.4|131
1653030440000|2022-05-20 07:07:20|15372.9|15371.4|15373.3|15371.8|15374.3|15371.8|15372.3|15370.8|16
1653030450000|2022-05-20 07:07:30|15374.3|15372.8|15375.3|15373.8|15375.3|15373.8|15374.3|15372.4|18
1653030460000|2022-05-20 07:07:40|15376.3|15372.8|15374.3|15372.8|15376.3|15374.8|15374.3|15372.8|36
1653030470000|2022-05-20 07:07:50|15374.9|15372.4|15374.3|15372.8|15376.3|15374.8|15373.3|15371.8|38
1653030480000|2022-05-20 07:08:00|15375.3|15373.8|15373.3|15371.8|15375.3|15373.8|15373.3|15371.8|111
1653030490000|2022-05-20 07:08:10|15372.3|15370.8|15375.3|15373.8|15375.3|15373.8|15371.3|15369.8|102
1653030500000|2022-05-20 07:08:20|15376.3|15374.8|15378.7|15377.2|15380.1|15378.2|15376.3|15374.8|39
1653030510000|2022-05-20 07:08:30|15377.7|15376.2|15375.3|15373.8|15378.7|15377.2|15375.3|15373.8|309
1653030520000|2022-05-20 07:08:40|15376.3|15374.2|15377.7|15376.2|15377.7|15376.2|15375.3|15373.8|67
1653030530000|2022-05-20 07:08:50|15378.1|15375.6|15378.7|15377.2|15378.7|15377.2|15377.3|15375.2|6
1653030540000|2022-05-20 07:09:00|15377.7|15376.2|15379.7|15378.2|15379.7|15378.2|15377.7|15376.2|59
1653030550000|2022-05-20 07:09:10|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|65
1653030560000|2022-05-20 07:09:20|15379.7|15378.2|15380.3|15377.8|15380.7|15379.2|15379.7|15377.8|19
1653030570000|2022-05-20 07:09:30|15380.7|15378.2|15381.7|15380.2|15382.7|15381.2|15380.1|15377.8|71
1653030580000|2022-05-20 07:09:40|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|19
1653030590000|2022-05-20 07:09:50|15381.7|15380.2|15379.7|15378.2|15383.7|15382.2|15379.7|15378.2|107
1653030600000|2022-05-20 07:10:00|15379.5|15378|15380.1|15378.6|15381.1|15379.2|15378.7|15377.2|91
1653030610000|2022-05-20 07:10:10|15379.7|15378.2|15380.7|15379.2|15381.7|15380.2|15379.7|15378.2|109
1653030620000|2022-05-20 07:10:20|15380.3|15378.2|15382.7|15381.2|15382.7|15381.2|15380.3|15378.2|86
1653030630000|2022-05-20 07:10:30|15383.7|15382.2|15384.7|15383.2|15384.7|15383.2|15383.7|15382.2|69
1653030640000|2022-05-20 07:10:40||15382.2||15383.2||15383.2||15382.2|22
1653030650000|2022-05-20 07:10:50|15385.7|15384.2|15385.7|15383.2|15386.1|15384.2|15385.3|15383.2|83
1653030660000|2022-05-20 07:11:00|15384.7|15384.2|15385.7|15384.2|15385.7|15384.2|15384.7|15383.2|120
1653030670000|2022-05-20 07:11:10|15384.7|15383.2|15383.7|15382.2|15384.7|15383.2|15382.7|15381.2|135
1653030680000|2022-05-20 07:11:20|15383.5|15382|15383.7|15381.2|15383.7|15382.2|15381.7|15380.2|95
1653030690000|2022-05-20 07:11:30|15383.3|15381.8|15382.7|15381.2|15384.7|15383.2|15381.7|15380.2|434
1653030700000|2022-05-20 07:11:40|15381.7|15380.2|15382.7|15381.2|15383.1|15381.2|15381.7|15380.2|93
1653030710000|2022-05-20 07:11:50|15383.7|15382.2|15384.7|15383.2|15385.7|15383.6|15383.7|15381.8|111
1653030720000|2022-05-20 07:12:00|15385.7|15384.2|15384.7|15383.2|15387.1|15385.6|15384.7|15383.2|200
1653030730000|2022-05-20 07:12:10|15385.7|15384.2|15383.7|15382.2|15386.7|15384.2|15383.7|15382.2|88
1653030740000|2022-05-20 07:12:20|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|124
1653030750000|2022-05-20 07:12:30|15384.7|15383.2|15383.7|15381.2|15384.7|15383.2|15382.7|15381.2|138
1653030760000|2022-05-20 07:12:40|15383.3|15381.8|15382.7|15381.2|15384.7|15383.2|15382.7|15381.2|51
1653030770000|2022-05-20 07:12:50|15381.7|15380.2|15382.7|15381.2|15383.7|15382.2|15381.7|15380.2|41
1653030780000|2022-05-20 07:13:00|15381.7|15380.2|15377.7|15376.2|15381.7|15380.2|15377.3|15375.8|159
1653030790000|2022-05-20 07:13:10|15377.3|15375.8|15378.3|15375.8|15378.3|15376.8|15377.3|15375.8|98
1653030800000|2022-05-20 07:13:20|15377.3|15376.8|15378.3|15376.8|15378.8|15376.8|15377.3|15375.4|145
1653030810000|2022-05-20 07:13:30|15377.9|15375.8|15377.3|15375.8|15378.3|15376.8|15377.3|15375.8|181
1653030820000|2022-05-20 07:13:40|15376.3|15374.8|15378.3|15376.8|15378.3|15376.8|15376.3|15374.4|21
1653030830000|2022-05-20 07:13:50|15377.3|15375.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|53
1653030840000|2022-05-20 07:14:00|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|41
1653030850000|2022-05-20 07:14:10|15376.3|15374.8|15378.3|15376.8|15378.3|15376.8|15376.3|15374.8|42
1653030860000|2022-05-20 07:14:20|15377.9|15375.8|15378.3|15376.8|15378.7|15376.8|15377.3|15375.8|89
1653030870000|2022-05-20 07:14:30|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15376.5|15374.8|43
1653030880000|2022-05-20 07:14:40|15376.3|15374.8|15375.9|15374.4|15376.3|15374.8|15374.3|15372.8|67
1653030890000|2022-05-20 07:14:50|15376.3|15374.8|15377.3|15375.8|15377.3|15375.8|15375.3|15373.8|25
1653030900000|2022-05-20 07:15:00|15378.3|15376.8|15377.3|15374.8|15380.3|15378.8|15376.3|15374.8|64
1653030910000|2022-05-20 07:15:10|15376.9|15375.4|15377.3|15375.8|15377.7|15375.8|15376.3|15374.8|23
1653030920000|2022-05-20 07:15:20|15376.8|15374.8|15379.3|15376.8|15379.3|15376.8|15376.8|15374.8|22
1653030930000|2022-05-20 07:15:30|15378.3|15377.8|15378.3|15376.8|15379.3|15377.8|15377.3|15375.8|17
1653030940000|2022-05-20 07:15:40|15377.3|15375.8|15379.3|15377.8|15379.3|15377.8|15377.3|15375.4|36
1653030950000|2022-05-20 07:15:50|15379.1|15377.6|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|58
1653030960000|2022-05-20 07:16:00|15378.7|15376.8|15378.3|15376.8|15379.3|15377.8|15377.3|15375.4|60
1653030970000|2022-05-20 07:16:10|15376.3|15374.8|15372.9|15371.4|15377.3|15375.8|15372.9|15371.4|45
1653030980000|2022-05-20 07:16:20|15373.9|15372.4|15371.9|15370.4|15373.9|15372.4|15371.9|15370.4|90
1653030990000|2022-05-20 07:16:30|15372.9|15371|15370.9|15369.4|15372.9|15371.4|15369.9|15368.4|55
1653031000000|2022-05-20 07:16:40|15371.1|15369.6|15370.9|15369.4|15371.9|15370.4|15370.9|15369.4|24
1653031010000|2022-05-20 07:16:50|15369.9|15368.4|15371.9|15369.4|15371.9|15369.4|15369.9|15368.4|158
1653031020000|2022-05-20 07:17:00|15372.3|15370.4|15369.9|15368.4|15372.3|15370.4|15369.9|15368|82
1653031030000|2022-05-20 07:17:10|15370.7|15369.2|15369.9|15368.4|15370.9|15369.4|15369.9|15368.4|76
1653031040000|2022-05-20 07:17:20|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368|58
1653031050000|2022-05-20 07:17:30|||||||||9
1653031060000|2022-05-20 07:17:40|15369.9|15368.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368.4|19
1653031070000|2022-05-20 07:17:50|15370.5|15369|15370.5|15369|15370.5|15369|15369.5|15368|16
1653031080000|2022-05-20 07:18:00|15371.5|15370|15372.5|15371|15372.5|15371|15371.5|15370|29
1653031090000|2022-05-20 07:18:10|15372.3|15370.8|15374.5|15373|15374.5|15373|15371.5|15370|87
1653031100000|2022-05-20 07:18:20|15373.5|15372|15372.5|15371|15374.5|15373|15371.5|15370|115
1653031110000|2022-05-20 07:18:30|15373.5|15372|15373.5|15372|15373.5|15372|15373.5|15372|14
1653031120000|2022-05-20 07:18:40|15374.5|15371.6|15373.5|15372|15375.9|15374|15373.5|15371.6|46
1653031130000|2022-05-20 07:18:50|15372.5|15371|15372.5|15371|15372.9|15371|15371.5|15369.6|63
1653031140000|2022-05-20 07:19:00|15373.5|15372|15372.5|15371|15373.5|15372|15372.5|15370|108
1653031150000|2022-05-20 07:19:10|15371.5|15370|15373.5|15371|15373.5|15372|15370.5|15369|105
1653031160000|2022-05-20 07:19:20|15372.5|15372|15373.5|15372|15373.9|15372|15371.5|15370|53
1653031170000|2022-05-20 07:19:30|15372.5|15371|15376.5|15375|15376.9|15375|15372.5|15370.6|260
1653031180000|2022-05-20 07:19:40|15377.7|15376.2|15380.5|15379|15380.5|15379|15377.7|15376.2|294
1653031190000|2022-05-20 07:19:50|15381.5|15380|15381.1|15379.6|15381.9|15380.4|15380.9|15379.4|57
1653031200000|2022-05-20 07:20:00|15380.5|15379|15381.5|15380|15381.5|15380|15379.5|15378|68
1653031210000|2022-05-20 07:20:10|15380.5|15379|15380.5|15379|15383.5|15381|15380.5|15379|72
1653031220000|2022-05-20 07:20:20|15380.3|15378.8|15379.5|15378|15380.3|15378.8|15379.5|15378|41
1653031230000|2022-05-20 07:20:30|15379.7|15378.2|15379.5|15378|15381.9|15380|15379.5|15378|62
1653031240000|2022-05-20 07:20:40|15380.5|15379|15381.5|15379|15381.9|15380|15380.5|15379|164
1653031250000|2022-05-20 07:20:50|15380.9|15379.4|15381.5|15380|15381.9|15380|15380.5|15379|125
1653031260000|2022-05-20 07:21:00|15380.5|15379|15382.5|15381|15383.5|15382|15380.5|15379|236
1653031270000|2022-05-20 07:21:10|15381.5|15380|15381.5|15380|15382.5|15381|15380.7|15379.2|144
1653031280000|2022-05-20 07:21:20|15381.1|15379|15380.5|15379|15381.1|15379|15379.5|15378|87
1653031290000|2022-05-20 07:21:30|15381.1|15378.6|15381.5|15380|15382.9|15381|15380.5|15378.6|37
1653031300000|2022-05-20 07:21:40|15382.5|15381|15382.5|15381|15382.5|15381|15382.3|15380|38
1653031310000|2022-05-20 07:21:50|15381.5|15380|15381.5|15380|15381.5|15380|15381.5|15380|19
1653031320000|2022-05-20 07:22:00|15381.7|15380.2|15381.5|15380|15382.5|15381|15381.5|15379.5|192
1653031330000|2022-05-20 07:22:10|15382.5|15381|15382.5|15381|15383.5|15381.2|15382.5|15381|85
1653031340000|2022-05-20 07:22:20|15381.5|15380|15381.5|15380|15381.5|15380|15380.5|15378.6|159
1653031350000|2022-05-20 07:22:30|15382.3|15380.8|15381.5|15380|15382.5|15381|15381.5|15379.6|103
1653031360000|2022-05-20 07:22:40|15381.7|15380.2|15381.5|15380|15382.5|15380.2|15379.5|15378|134
1653031370000|2022-05-20 07:22:50|15380.5|15379|15381.5|15380|15381.5|15380|15380.5|15379|111
1653031380000|2022-05-20 07:23:00|15380.5|15379|15380.5|15379|15381.5|15380|15380.5|15379|12
1653031390000|2022-05-20 07:23:10|15381.9|15380.4|15382.5|15381|15383.5|15381.4|15381.5|15380|96
1653031400000|2022-05-20 07:23:20|15381.5|15380|15383.5|15382|15383.5|15382|15381.5|15380|69
1653031410000|2022-05-20 07:23:30|15382.5|15381|15382.5|15381|15383.5|15382|15382.5|15381|14
1653031420000|2022-05-20 07:23:40|15381.5|15380|15386.5|15385|15386.5|15385|15381.5|15380|182
1653031430000|2022-05-20 07:23:50|15387.3|15385.8|15386.3|15383.8|15387.3|15385.8|15384.3|15382.8|49
1653031440000|2022-05-20 07:24:00|15387.3|15384.8|15385.3|15383.8|15388.7|15386.8|15385.3|15383.8|60
1653031450000|2022-05-20 07:24:10|15385.5|15384|15386.3|15384.8|15386.3|15384.8|15385.5|15384|27
1653031460000|2022-05-20 07:24:20|15384.3|15382.8|15381.3|15379.8|15385.3|15383.8|15381.3|15379.8|30
1653031470000|2022-05-20 07:24:30|15382.3|15380.8|15383.3|15381.8|15383.3|15381.8|15382.3|15380.4|100
1653031480000|2022-05-20 07:24:40|15382.3|15380.8|15383.3|15381.8|15383.5|15382|15382.3|15380.8|51
1653031490000|2022-05-20 07:24:50|15382.3|15380.8|15380.3|15378.8|15382.3|15380.8|15379.3|15377.8|71
1653031500000|2022-05-20 07:25:00|15380.5|15379|15380.3|15378.8|15382.3|15380.8|15380.3|15378.8|87
1653031510000|2022-05-20 07:25:10|15379.9|15377.4|15382.3|15379.8|15382.3|15379.8|15379.9|15377.4|70
1653031520000|2022-05-20 07:25:20|15381.3|15380.8|15382.3|15380.8|15383.3|15381.8|15381.3|15379.4|68
1653031530000|2022-05-20 07:25:30|15382.7|15381.2|15382.9|15381.4|15383.3|15381.8|15381.3|15379.4|15
1653031540000|2022-05-20 07:25:40|15383.3|15381.8|15383.3|15381.8|15383.3|15381.8|15382.3|15380.4|17
1653031550000|2022-05-20 07:25:50|15384.3|15382.8|15384.3|15382.8|15385.3|15383.8|15383.3|15381.8|57
1653031560000|2022-05-20 07:26:00|15385.3|15383.8|15384.3|15382.8|15385.3|15383.8|15384.3|15382.8|63
1653031570000|2022-05-20 07:26:10|15385.1|15383.6|15383.7|15382.2|15385.3|15383.8|15383.3|15381.8|37
1653031580000|2022-05-20 07:26:20|15383.3|15381.8|15382.3|15380.8|15384.3|15381.8|15381.3|15379.8|43
1653031590000|2022-05-20 07:26:30|15382.9|15381.4|15382.3|15380.8|15383.3|15381.4|15381.3|15379.8|25
1653031600000|2022-05-20 07:26:40|15381.3|15379.8|15378.9|15377.4|15381.3|15379.8|15378.9|15377.4|113
1653031610000|2022-05-20 07:26:50|15379.9|15378.4|15380.9|15379.4|15380.9|15379.4|15379.9|15378.4|19
1653031620000|2022-05-20 07:27:00|15380.3|15378.8|15382.9|15381.4|15383.3|15381.4|15379.9|15378.4|44
1653031630000|2022-05-20 07:27:10|15381.9|15380.4|15382.9|15381.4|15384.3|15382.4|15381.9|15380.4|193
1653031640000|2022-05-20 07:27:20|15381.9|15380.4|15380.9|15379.4|15382.9|15381.4|15380.9|15379.4|28
1653031650000|2022-05-20 07:27:30|15381.9|15380.4|15379.4|15376.9|15382.9|15380.4|15376.9|15375.4|122
1653031660000|2022-05-20 07:27:40|15378.9|15376.4|15378.9|15377.4|15378.9|15377.4|15378.5|15376.4|6
1653031670000|2022-05-20 07:27:50|15376.9|15375.4|15378.9|15377.4|15378.9|15377.4|15375.9|15374.4|259
1653031680000|2022-05-20 07:28:00|15377.9|15376.4|15379.9|15377.4|15379.9|15378.4|15377.9|15376.4|82
1653031690000|2022-05-20 07:28:10|15378.9|15377.3|15377.9|15376.4|15378.9|15377.3|15376.9|15374.4|166
1653031700000|2022-05-20 07:28:20|15378.9|15377.4|15379.9|15378.4|15379.9|15378.4|15378.9|15377|46
1653031710000|2022-05-20 07:28:30|15380.3|15378.8|15382.3|15380.8|15383.3|15380.8|15380.3|15378.8|141
1653031720000|2022-05-20 07:28:40|15381.3|15379.8|15380.3|15378.8|15382.7|15380.8|15380.3|15378.8|160
1653031730000|2022-05-20 07:28:50|15381.3|15379.2|15381.7|15379.2|15381.7|15379.8|15379.3|15377.8|142
1653031740000|2022-05-20 07:29:00|15381.3|15378.8|15381.3|15379.8|15381.7|15379.8|15380.3|15378.8|71
1653031750000|2022-05-20 07:29:10|15381.9|15379.4|15381.3|15379.8|15381.9|15379.8|15380.3|15378.4|163
1653031760000|2022-05-20 07:29:20||15378.8||15378.8||15378.8||15378.8|10
1653031770000|2022-05-20 07:29:30|15380.7|15379.2|15383.3|15380.8|15383.3|15380.8|15380.3|15378.8|55
1653031780000|2022-05-20 07:29:40|15382.3|15381.8|15382.3|15380.8|15383.3|15381.8|15382.3|15380.8|15
1653031790000|2022-05-20 07:29:50|15383.3|15381.8|15383.3|15381.8|15383.3|15381.8|15382.9|15380.8|10
1653031800000|2022-05-20 07:30:00|15382.3|15380.8|15380.3|15378.8|15382.3|15380.8|15380.3|15378.8|108
1653031810000|2022-05-20 07:30:10|15381.3|15379.8|15380.3|15378.8|15381.3|15379.8|15380.3|15378.8|10
1653031820000|2022-05-20 07:30:20|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|41
1653031830000|2022-05-20 07:30:30|15380.3|15378.8|15381.3|15379.8|15381.3|15379.8|15380.3|15378.8|64
1653031840000|2022-05-20 07:30:40|15382.3|15380.8|15384.3|15382.8|15385.3|15383.8|15382.3|15380.8|113
1653031850000|2022-05-20 07:30:50|15385.3|15383.8|15388.3|15386.8|15388.3|15386.8|15385.3|15383.8|281
1653031860000|2022-05-20 07:31:00|15389.3|15387.8|15389.3|15387.8|15389.3|15387.8|15388.3|15386.8|247
1653031870000|2022-05-20 07:31:10|15389.8|15386.8|15387.3|15385.8|15389.8|15387.8|15387.3|15385.8|67
1653031880000|2022-05-20 07:31:20|15388.3|15386.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|17
1653031890000|2022-05-20 07:31:30|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15387.3|15385.4|55
1653031900000|2022-05-20 07:31:40|15387.9|15385.8|15388.3|15386.8|15388.7|15386.8|15386.3|15384.8|159
1653031910000|2022-05-20 07:31:50|15388.1|15386.6|15387.3|15384.8|15388.3|15386.6|15387.1|15384.8|40
1653031920000|2022-05-20 07:32:00|15386.9|15385.4|15387.3|15385.8|15388.3|15386.8|15386.9|15385.4|86
1653031930000|2022-05-20 07:32:10|15386.3|15384.8|15384.3|15382.8|15386.3|15384.8|15383.3|15381.8|234
1653031940000|2022-05-20 07:32:20|15383.3|15381.8|15384.3|15382.8|15384.3|15382.8|15383.3|15381.8|55
1653031950000|2022-05-20 07:32:30|15385.3|15383.8|15384.3|15382.8|15385.3|15383.8|15384.3|15382.8|9
1653031960000|2022-05-20 07:32:40|15384.1|15382.6|15378.3|15376.8|15384.1|15382.6|15378.3|15376.8|106
1653031970000|2022-05-20 07:32:50|15377.3|15375.8|15376.3|15374.8|15378.3|15376.8|15375.3|15373.8|172
1653031980000|2022-05-20 07:33:00|15377.3|15375.8|15376.3|15374.8|15378.3|15376.8|15376.3|15374.8|72
1653031990000|2022-05-20 07:33:10|15376.9|15373.8|15372.3|15370.8|15377.3|15375.8|15372.3|15370.8|144
1653032000000|2022-05-20 07:33:20|15371.3|15369.8|15369.9|15368.4|15372.3|15370.8|15367.5|15366|386
1653032010000|2022-05-20 07:33:30|15369.5|15368|15368.3|15366.8|15370.9|15368.8|15368.3|15366.8|227
1653032020000|2022-05-20 07:33:40|15369.1|15367.6|15369.5|15368|15369.5|15368|15367.5|15366|381
1653032030000|2022-05-20 07:33:50|15369.3|15367.8|15367.3|15365.8|15369.3|15367.8|15367.3|15365.8|168
1653032040000|2022-05-20 07:34:00|15368.3|15366.8|15370.3|15368.8|15370.3|15368.8|15366.3|15364.8|349
1653032050000|2022-05-20 07:34:10|15370.7|15368.2|15368.5|15367|15370.7|15368.8|15368.5|15367|228
1653032060000|2022-05-20 07:34:20|15369.5|15368|15369.1|15367.6|15369.5|15368|15368.5|15367|52
1653032070000|2022-05-20 07:34:30|15369.5|15368|15370.5|15369|15370.5|15369|15368.5|15367|109
1653032080000|2022-05-20 07:34:40|15371.5|15370|15372.5|15370|15372.5|15371|15371.5|15369.6|88
1653032090000|2022-05-20 07:34:50|15372.1|15370.6|15371.5|15370|15372.5|15371|15370.5|15368|156
1653032100000|2022-05-20 07:35:00|15372.5|15371|15370.5|15369|15372.5|15371|15369.5|15368|241
1653032110000|2022-05-20 07:35:10|15369.5|15368|15373.5|15372|15373.5|15372|15369.5|15368|77
1653032120000|2022-05-20 07:35:20|15372.5|15371|15373.5|15372|15373.5|15372|15372.5|15371|134
1653032130000|2022-05-20 07:35:30|15374.5|15373|15373.5|15372|15374.5|15373|15372.5|15371|143
1653032140000|2022-05-20 07:35:40|15374.1|15371.6|15372.5|15371|15374.5|15373|15371.5|15370|263
1653032150000|2022-05-20 07:35:50|15373.5|15372|15372.5|15371|15373.5|15372|15372.5|15370|74
1653032160000|2022-05-20 07:36:00|15373.5|15370|15371.5|15369|15373.5|15370|15370.5|15369|267
1653032170000|2022-05-20 07:36:10|15370.5|15370|15368.5|15367|15371.5|15370|15368.5|15366.6|75
1653032180000|2022-05-20 07:36:20|15367.5|15366|15366.5|15364|15367.5|15366|15365.5|15364|434
1653032190000|2022-05-20 07:36:30|15366.1|15365|15367|15365.5|15367.5|15366|15366.1|15364.6|77
1653032200000|2022-05-20 07:36:40|15366.5|15365|15366.5|15365|15367.5|15366|15366.5|15364.6|48
1653032210000|2022-05-20 07:36:50|15367.5|15366|15367.5|15366|15367.5|15366|15366.1|15364|71
1653032220000|2022-05-20 07:37:00|15368.5|15367|15367.9|15366.4|15368.9|15367.4|15367.1|15364.6|79
1653032230000|2022-05-20 07:37:10|15368.9|15366.8|15367.7|15366.2|15368.9|15366.8|15367.7|15366.2|83
1653032240000|2022-05-20 07:37:20|15365.9|15364.4|15366.3|15364.8|15366.7|15365.2|15365.5|15363.4|54
1653032250000|2022-05-20 07:37:30|15366.7|15364.2|15365.9|15364.4|15366.7|15364.8|15365.3|15363.8|75
1653032260000|2022-05-20 07:37:40|15366.3|15364.8|15366.3|15364.8|15368.3|15366.4|15366.3|15364.8|155
1653032270000|2022-05-20 07:37:50|15367.3|15365.8|15365.5|15364|15367.7|15365.8|15365.5|15364|67
1653032280000|2022-05-20 07:38:00|15366.1|15363.6|15366.5|15365|15367.5|15365|15365.5|15363.6|101
1653032290000|2022-05-20 07:38:10|15366.1|15364.6|15366.5|15365|15367.9|15366|15365.9|15364|56
1653032300000|2022-05-20 07:38:20|15365.5|15364|15364.5|15363|15365.5|15364|15364.5|15363|16
1653032310000|2022-05-20 07:38:30|15365.5|15364|15365.5|15364|15366.9|15365.4|15364.5|15363|73
1653032320000|2022-05-20 07:38:40|15366.5|15365|15366.9|15365.4|15366.9|15365.4|15366.5|15365|4
1653032330000|2022-05-20 07:38:50|15367.9|15366|15368.5|15366|15368.5|15367|15366.9|15365|82
1653032340000|2022-05-20 07:39:00|15368.3|15367|15369.7|15367.2|15369.7|15367.8|15367.5|15366|408
1653032350000|2022-05-20 07:39:10|15369.3|15367.8|15369.9|15368.4|15369.9|15368.4|15368.7|15367.2|126
1653032360000|2022-05-20 07:39:20|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|154
1653032370000|2022-05-20 07:39:30|15371.9|15370.4|15371.9|15370.4|15372.9|15371.4|15371.9|15370.4|72
1653032380000|2022-05-20 07:39:40|15370.9|15369.4|15371.9|15370.4|15372.9|15371.4|15370.9|15369.4|46
1653032390000|2022-05-20 07:39:50|15372.9|15370.8|15373.9|15372.4|15373.9|15372.4|15372.3|15370.4|34
1653032400000|2022-05-20 07:40:00|15372.9|15371.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|49
1653032410000|2022-05-20 07:40:10|15373.9|15372.4|15373.9|15372.4|15374.9|15373.4|15373.9|15372.4|105
1653032420000|2022-05-20 07:40:20|15372.9|15371.4|15372.9|15371.4|15372.9|15372.4|15372.9|15371.4|27
1653032430000|2022-05-20 07:40:30|15372.1|15370.6|15372.9|15370.4|15373.3|15371|15370.9|15369.4|78
1653032440000|2022-05-20 07:40:40|15372.3|15370.8|15370.3|15367.8|15372.9|15370.8|15368.7|15367.2|119
1653032450000|2022-05-20 07:40:50|15369.9|15368.4|15370.9|15369.4|15371.9|15370.4|15369.9|15368.4|86
1653032460000|2022-05-20 07:41:00|15371.9|15370.4|15371.9|15370.4|15373.3|15371.4|15371.5|15370|138
1653032470000|2022-05-20 07:41:10|15372.9|15371.4|15370.9|15369.4|15372.9|15371.4|15370.9|15369.4|99
1653032480000|2022-05-20 07:41:20|15371.1|15369.6|15372.9|15371.4|15373.1|15371.6|15371.1|15369.6|99
1653032490000|2022-05-20 07:41:30|15373.9|15372.4|15371.9|15370.4|15373.9|15372.4|15371.9|15370|60
1653032500000|2022-05-20 07:41:40|15371.3|15369.4|15372.9|15371.4|15372.9|15371.4|15371.3|15369.4|177
1653032510000|2022-05-20 07:41:50|15374.3|15371.8|15374.9|15373.4|15374.9|15373.4|15374.3|15371.8|50
1653032520000|2022-05-20 07:42:00|15375.9|15372.4|15373.9|15372.4|15375.9|15372.4|15371.9|15370.4|42
1653032530000|2022-05-20 07:42:10|15372.9|15371.4|15374.9|15373.4|15374.9|15373.4|15372.9|15371.4|44
1653032540000|2022-05-20 07:42:20|15373.9|15372.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|270
1653032550000|2022-05-20 07:42:30|15373.3|15371.8|15373.9|15372.4|15373.9|15372.4|15373.3|15371.8|13
1653032560000|2022-05-20 07:42:40|15374.9|15373.4|15372.9|15371.4|15374.9|15373.4|15372.9|15371.4|102
1653032570000|2022-05-20 07:42:50|15373.3|15371.8|15374.9|15373.4|15374.9|15373.4|15372.9|15371.4|100
1653032580000|2022-05-20 07:43:00|15375.3|15372.8|15373.9|15372.4|15375.3|15373.4|15373.5|15372|61
1653032590000|2022-05-20 07:43:10|15374.9|15373|15373.9|15372.4|15374.9|15373.4|15373.9|15372.4|11
1653032600000|2022-05-20 07:43:20|15372.9|15371.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371|23
1653032610000|2022-05-20 07:43:30|15371.9|15370.4|15372.9|15371.4|15372.9|15371.4|15371.9|15370.4|12
1653032620000|2022-05-20 07:43:40|15373.1|15371.6|15376.3|15374.8|15376.3|15374.8|15373.1|15371.6|66
1653032630000|2022-05-20 07:43:50|15374.9|15373.4|15377.3|15375.8|15377.3|15375.8|15374.9|15373.4|56
1653032640000|2022-05-20 07:44:00|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|50
1653032650000|2022-05-20 07:44:10|15378.7|15376.2|15377.3|15375.8|15378.7|15376.8|15377.3|15375.8|245
1653032660000|2022-05-20 07:44:20|15378.3|15376.8|15377.3|15375.8|15378.3|15376.8|15377.3|15375.8|16
1653032670000|2022-05-20 07:44:30|15376.3|15374.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|189
1653032680000|2022-05-20 07:44:40|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15377.3|15376.8|91
1653032690000|2022-05-20 07:44:50|15379.3|15377.8|15381.3|15379.8|15381.3|15379.8|15378.3|15376.4|365
1653032700000|2022-05-20 07:45:00|15381.7|15378.8|15381.3|15379.8|15381.7|15379.8|15380.3|15378.4|44
1653032710000|2022-05-20 07:45:10|15382.3|15380.8|15381.7|15380.2|15382.3|15380.8|15381.3|15379.8|33
1653032720000|2022-05-20 07:45:20|15380.9|15379.4|15380.7|15379.2|15381.7|15380.2|15380.7|15379.2|62
1653032730000|2022-05-20 07:45:30|15380.9|15379.4|15381.7|15380.2|15381.7|15380.2|15380.7|15379.2|108
1653032740000|2022-05-20 07:45:40|15380.7|15379.2|15381.7|15380.2|15381.7|15380.2|15380.7|15379.2|14
1653032750000|2022-05-20 07:45:50|15380.7|15379.2|15381.7|15380.2|15381.7|15380.2|15380.7|15379.2|109
1653032760000|2022-05-20 07:46:00|15382.7|15381.2|15379.7|15378.2|15383.1|15381.2|15379.7|15378.2|69
1653032770000|2022-05-20 07:46:10|15380.5|15379|15380.7|15379.2|15381.7|15380.2|15379.7|15378.2|76
1653032780000|2022-05-20 07:46:20|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|76
1653032790000|2022-05-20 07:46:30|15379.7|15378.2|15381.7|15380.2|15381.7|15380.2|15379.7|15378.2|242
1653032800000|2022-05-20 07:46:40|15380.7|15379.2|15381.7|15380.2|15382.1|15380.6|15380.7|15379.2|20
1653032810000|2022-05-20 07:46:50|15382.7|15380.8|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|50
1653032820000|2022-05-20 07:47:00|15382.7|15381.2|15382.1|15380.6|15383.1|15381.2|15381.7|15380.2|77
1653032830000|2022-05-20 07:47:10|15381.7|15380.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|106
1653032840000|2022-05-20 07:47:20|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|2
1653032850000|2022-05-20 07:47:30|15382.3|15380.8|15382.3|15380.8|15383.3|15381.8|15382.3|15380.8|47
1653032860000|2022-05-20 07:47:40|15381.3|15379.8|15382.3|15380.8|15382.3|15380.8|15381.3|15379.8|33
1653032870000|2022-05-20 07:47:50|15381.3|15379.8|15380.3|15378.8|15381.3|15379.8|15379.3|15377.8|192
1653032880000|2022-05-20 07:48:00|15381.3|15379.8|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|30
1653032890000|2022-05-20 07:48:10|15382.3|15380.2|15381.3|15378.8|15382.7|15380.8|15381.3|15378.8|123
1653032900000|2022-05-20 07:48:20|15380.3|15379.8|15381.3|15379.8|15381.3|15379.8|15380.3|15378.8|108
1653032910000|2022-05-20 07:48:30|15381.1|15379.6|15380.3|15378.8|15381.7|15379.6|15379.9|15377.4|95
1653032920000|2022-05-20 07:48:40|15381.3|15379.8|15380.3|15378.8|15382.3|15380.8|15380.3|15378.8|61
1653032930000|2022-05-20 07:48:50|15381.1|15379.6|15382.3|15379.8|15382.3|15380.8|15380.3|15378.8|54
1653032940000|2022-05-20 07:49:00|15381.3|15380.8|15381.3|15379.8|15381.3|15380.8|15381.3|15379.8|12
1653032950000|2022-05-20 07:49:10|15381.5|15380|15381.9|15379.4|15382.7|15380.8|15381.3|15379.4|106
1653032960000|2022-05-20 07:49:20|15382.3|15380.8|15381.3|15379.8|15382.7|15380.8|15381.3|15379.4|86
1653032970000|2022-05-20 07:49:30|15381.1|15379.6|15380.3|15378.8|15381.1|15379.6|15380.3|15378.8|74
1653032980000|2022-05-20 07:49:40|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|15380.9|15378.8|49
1653032990000|2022-05-20 07:49:50|15382.1|15380.6|15381.3|15379.8|15382.3|15380.6|15381.3|15379.8|69
1653033000000|2022-05-20 07:50:00|15381.1|15379.6|15380.3|15378.8|15381.1|15379.6|15379.3|15377.8|109
1653033010000|2022-05-20 07:50:10|15380.5|15379|15381.3|15379.8|15382.3|15380.8|15380.5|15379|92
1653033020000|2022-05-20 07:50:20|15382.7|15380.2|15384.3|15382.8|15384.3|15382.8|15382.3|15379.8|318
1653033030000|2022-05-20 07:50:30|15385.3|15383.8|15385.3|15383.8|15386.3|15384.8|15384.3|15382.8|49
1653033040000|2022-05-20 07:50:40|15385.1|15383.6|15384.3|15382.8|15385.3|15383.8|15383.3|15380.8|91
1653033050000|2022-05-20 07:50:50|15385.3|15382.4|15384.3|15381.8|15385.3|15382.8|15383.7|15381.4|107
1653033060000|2022-05-20 07:51:00|15383.7|15382.2|15384.3|15382.8|15385.7|15383.8|15383.3|15381.7|94
1653033070000|2022-05-20 07:51:10|15383.3|15381.8|15383.3|15381.8|15384.3|15382.8|15383.3|15381.8|42
1653033080000|2022-05-20 07:51:20|15384.3|15381.6|15380.3|15378.8|15384.3|15381.6|15379.3|15377.8|257
1653033090000|2022-05-20 07:51:30|15380.5|15379|15383.3|15381.8|15384.3|15382.8|15380.5|15379|337
1653033100000|2022-05-20 07:51:40|15383.5|15382|15386.3|15384.8|15386.3|15384.8|15383.3|15381.8|69
1653033110000|2022-05-20 07:51:50|15385.7|15383.8|15386.3|15384.8|15386.7|15384.8|15384.3|15382.4|219
1653033120000|2022-05-20 07:52:00|||||||||31
1653033130000|2022-05-20 07:52:10|15385.9|15383.4|15386.3|15384.8|15386.3|15384.8|15385.9|15383.4|110
1653033140000|2022-05-20 07:52:20|15386.1|15384.6|15385.3|15383.8|15386.3|15384.8|15385.3|15383.4|175
1653033150000|2022-05-20 07:52:30|15385.7|15383.2|15386.3|15384.8|15386.3|15384.8|15384.5|15382.8|229
1653033160000|2022-05-20 07:52:40|15387.3|15385.8|15386.3|15384.8|15387.3|15385.8|15386.3|15384.4|112
1653033170000|2022-05-20 07:52:50|15387.3|15385.8|15388.3|15386.8|15388.3|15386.8|15387.3|15385.4|148
1653033180000|2022-05-20 07:53:00|15387.5|15386|15388.3|15386.8|15388.7|15386.8|15387.3|15385.8|28
1653033190000|2022-05-20 07:53:10|15387.5|15386|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|29
1653033200000|2022-05-20 07:53:20|15388.3|15386.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|68
1653033210000|2022-05-20 07:53:30|15387.5|15386|15388.3|15386.8|15388.3|15386.8|15387.5|15385.8|17
1653033220000|2022-05-20 07:53:40|15388.7|15386.2|15389.3|15387.8|15389.3|15387.8|15388.3|15386.2|32
1653033230000|2022-05-20 07:53:50|15388.3|15386.8|15386.3|15384.8|15388.3|15386.8|15386.3|15384.8|39
1653033240000|2022-05-20 07:54:00|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|15386.3|15384.8|57
1653033250000|2022-05-20 07:54:10|15386.3|15384.8|15385.3|15383.8|15386.3|15384.8|15385.3|15383.8|441
1653033260000|2022-05-20 07:54:20|15386.3|15384.8|15385.3|15382.8|15386.3|15384.8|15384.3|15382.8|72
1653033270000|2022-05-20 07:54:30|15384.3|15383.8|15387.3|15385.8|15387.3|15385.8|15384.3|15383.8|81
1653033280000|2022-05-20 07:54:40|15388.3|15386.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|25
1653033290000|2022-05-20 07:54:50|15388.3|15386.8|15388.3|15385.8|15388.3|15386.8|15387.9|15385.8|58
1653033300000|2022-05-20 07:55:00|15387.9|15386.4|15386.3|15384.8|15388.7|15386.4|15385.3|15383.8|123
1653033310000|2022-05-20 07:55:10|15387.3|15385.8|15387.3|15384.8|15387.3|15385.8|15386.3|15384.8|13
1653033320000|2022-05-20 07:55:20|15386.3|15385.4|15387.3|15385.8|15387.3|15385.8|15386.3|15384.8|21
1653033330000|2022-05-20 07:55:30|15388.3|15386.8|15389.3|15387.8|15390.3|15388.8|15388.3|15386.8|84
1653033340000|2022-05-20 07:55:40|15388.7|15386.8|15387.3|15385.8|15388.7|15387.2|15387.3|15385.8|20
1653033350000|2022-05-20 07:55:50|15388.3|15386.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|60
1653033360000|2022-05-20 07:56:00|15386.3|15384.8|15386.3|15383.8|15386.7|15384.8|15385.3|15383.8|169
1653033370000|2022-05-20 07:56:10|15385.3|15384.2|15387.3|15385.8|15387.3|15385.8|15385.3|15384.2|215
1653033380000|2022-05-20 07:56:20|15386.7|15384.8|15386.3|15384.8|15386.7|15385.2|15385.3|15383.8|25
1653033390000|2022-05-20 07:56:30|15386.9|15385.4|15389.3|15387.8|15389.7|15387.8|15386.9|15385.4|68
1653033400000|2022-05-20 07:56:40|15390.3|15386.8|15390.3|15388.8|15390.3|15388.8|15389.3|15386.8|30
1653033410000|2022-05-20 07:56:50|15390.7|15389.2|15390.3|15388.8|15391.3|15389.2|15390.3|15387.8|11
1653033420000|2022-05-20 07:57:00|15389.3|15387.8|15393.1|15391.6|15393.1|15391.6|15389.3|15387.8|47
1653033430000|2022-05-20 07:57:10|15392.1|15390.6|15390.7|15389.2|15393.1|15390.6|15390.7|15389.2|102
1653033440000|2022-05-20 07:57:20|15391.7|15389.8|15392.1|15390.6|15392.1|15390.6|15390.7|15389.2|10
1653033450000|2022-05-20 07:57:30|15390.7|15389.2|15390.7|15389.2|15392.1|15390.6|15390.7|15388.8|23
1653033460000|2022-05-20 07:57:40|15391.7|15390.2|15392.1|15390.6|15392.1|15390.6|15390.7|15389.2|89
1653033470000|2022-05-20 07:57:50|15393.1|15391.6|15395.1|15392.6|15395.1|15393.6|15393.1|15391.6|105
1653033480000|2022-05-20 07:58:00|15394.5|15393.6|15394.1|15392.6|15395.1|15393.6|15393.7|15391.2|63
1653033490000|2022-05-20 07:58:10|15393.1|15391.6|15389.7|15388.2|15393.1|15391.6|15389.7|15388.2|411
1653033500000|2022-05-20 07:58:20|15388.7|15387.2|15389.7|15388.2|15390.1|15388.2|15388.7|15387.2|47
1653033510000|2022-05-20 07:58:30|15390.1|15388.6|15390.7|15389.2|15392.1|15390.6|15390.1|15388.6|29
1653033520000|2022-05-20 07:58:40|15391.7|15389.6|15390.7|15389.2|15392.1|15390.6|15390.7|15389.2|65
1653033530000|2022-05-20 07:58:50|15391.7|15390.6|15396.5|15395|15396.5|15395|15391.7|15390.6|99
1653033540000|2022-05-20 07:59:00|15395.5|15394|15396.5|15395|15396.5|15395|15395.5|15394|27
1653033550000|2022-05-20 07:59:10|15397.9|15395.4|15395.9|15393.4|15397.9|15395.4|15395.5|15393|36
1653033560000|2022-05-20 07:59:20|15395.5|15393|15396.5|15395|15397.5|15396|15395.1|15393|134
1653033570000|2022-05-20 07:59:30|15395.9|15394.4|15395.5|15394|15395.9|15394.4|15395.5|15394|21
1653033580000|2022-05-20 07:59:40|15394.5|15393|15394.5|15393|15394.5|15393|15394.5|15393|23
1653033590000|2022-05-20 07:59:50|15395.5|15394|15396.5|15395|15396.5|15395|15394.5|15393|17
1653033600000|2022-05-20 08:00:00|15397.5|15396|15396.5|15395|15397.5|15396|15395.5|15394|79
1653033610000|2022-05-20 08:00:10|15397.5|15396|15397.5|15396|15397.5|15396|15397.5|15396|46
1653033620000|2022-05-20 08:00:20|15398.5|15397|15398.5|15397|15398.5|15397|15397.5|15396|69
1653033630000|2022-05-20 08:00:30|15399.5|15398|15398.5|15397|15399.5|15398|15398.5|15397|35
1653033640000|2022-05-20 08:00:40|15399.5|15398|15399.5|15398|15399.9|15398|15398.5|15397|222
1653033650000|2022-05-20 08:00:50|15399.9|15397.4|15400.5|15399|15400.5|15399|15399.5|15397.4|30
1653033660000|2022-05-20 08:01:00|15399.5|15398|15399.5|15398|15399.5|15398|15399.1|15397.6|152
1653033670000|2022-05-20 08:01:10|15400.1|15397.6|15399.5|15398|15400.5|15399|15399.5|15397.6|36
1653033680000|2022-05-20 08:01:20|15400.3|15398.8|15400.1|15398.6|15400.9|15399|15400.1|15398|28
1653033690000|2022-05-20 08:01:30|15399.7|15397.6|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|62
1653033700000|2022-05-20 08:01:40|15398.1|15396.6|15397.1|15395.6|15399.1|15397.6|15397.1|15395.6|119
1653033710000|2022-05-20 08:01:50|15397.3|15395.8|15399.1|15397.6|15399.1|15397.6|15397.3|15395.8|60
1653033720000|2022-05-20 08:02:00|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|25
1653033730000|2022-05-20 08:02:10|15399.1|15397.6|15398.1|15396.6|15399.1|15397.6|15398.1|15396.6|47
1653033740000|2022-05-20 08:02:20|||||||||1
1653033750000|2022-05-20 08:02:30|15397.1|15395.6|15400.1|15398.6|15400.5|15398.6|15397.1|15395.6|143
1653033760000|2022-05-20 08:02:40|15401.1|15399.6|15398.9|15397.4|15401.1|15399.6|15398.9|15397.4|150
1653033770000|2022-05-20 08:02:50|15398.1|15396.6|15400.5|15399|15401.5|15400|15398.1|15396.6|41
1653033780000|2022-05-20 08:03:00|15401.5|15400|15402.5|15401|15402.5|15401|15400.5|15400|536
1653033790000|2022-05-20 08:03:10|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|30
1653033800000|2022-05-20 08:03:20|15403.5|15402|15404.5|15403|15404.7|15403.2|15402.5|15401|451
1653033810000|2022-05-20 08:03:30|15403.5|15402|15404.5|15403|15404.9|15403|15403.5|15402|81
1653033820000|2022-05-20 08:03:40|15405.5|15404|15404.5|15403|15405.5|15404|15404.5|15403|121
1653033840000|2022-05-20 08:04:00|15405.5|15404|15405.5|15404|15405.5|15404|15405.5|15404|204
1653033850000|2022-05-20 08:04:10|15406.9|15405.4|15404.5|15402|15406.9|15405.4|15403.7|15402|186
1653033860000|2022-05-20 08:04:20|15403.5|15402.4|15403.5|15402|15404.5|15403|15403.5|15401.4|79
1653033870000|2022-05-20 08:04:30|15403.9|15401.4|15402.5|15401|15403.9|15401.4|15401.5|15400|84
1653033880000|2022-05-20 08:04:40|15402.3|15400.8|15400.5|15399|15402.3|15400.8|15400.5|15399|163
1653033890000|2022-05-20 08:04:50|15399.5|15398|15398.5|15397|15400.5|15399|15398.5|15397|95
1653033900000|2022-05-20 08:05:00|15398.7|15397.2|15398.5|15397|15399.9|15398|15398.5|15396.6|173
1653033910000|2022-05-20 08:05:10|15399.5|15398|15401.5|15400|15401.5|15400|15399.5|15398|96
1653033920000|2022-05-20 08:05:20|15400.7|15399.2|15398.5|15397|15400.7|15399.2|15398.5|15397|61
1653033930000|2022-05-20 08:05:30|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15396|11
1653033940000|2022-05-20 08:05:40|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15396|9
1653033960000|2022-05-20 08:06:00|15397.5|15396|15397.5|15395|15397.5|15396|15396.7|15395|30
1653033970000|2022-05-20 08:06:10|15397.1|15395.6|15396.5|15395|15397.5|15396|15396.5|15394.6|12
1653033980000|2022-05-20 08:06:20|15397.5|15396|15398.5|15396|15398.5|15397|15397.5|15396|51
1653033990000|2022-05-20 08:06:30|15398.1|15396.6|15395.5|15394|15398.9|15397|15395.5|15394|103
1653034000000|2022-05-20 08:06:40|15396.1|15393.6|15396.5|15395|15396.5|15395|15395.5|15393.6|26
1653034010000|2022-05-20 08:06:50|15395.5|15394|15397.5|15396|15397.5|15396|15395.5|15394|151
1653034020000|2022-05-20 08:07:00|15396.9|15395|15396.5|15394|15396.9|15395.4|15395.5|15394|31
1653034030000|2022-05-20 08:07:10|15395.5|15395|15395.5|15394|15396.5|15395|15395.5|15394|3
1653034040000|2022-05-20 08:07:20|15395.9|15394.4|15395.5|15394|15396.5|15394.4|15395.5|15394|13
1653034050000|2022-05-20 08:07:30|15396.5|15394.4|15395.5|15394|15396.5|15394.4|15395.5|15394|4
1653034060000|2022-05-20 08:07:40|15394.5|15393|15393.1|15391.6|15394.5|15393|15393.1|15391.6|361
1653034070000|2022-05-20 08:07:50|||||||||43
1653034080000|2022-05-20 08:08:00|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15393.1|15391.6|22
1653034090000|2022-05-20 08:08:10|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|4
1653034100000|2022-05-20 08:08:20|15394.1|15392.6|15393.1|15391.6|15394.1|15392.6|15393.1|15391.6|30
1653034110000|2022-05-20 08:08:30|15394.1|15392.6|15393.1|15391.6|15394.1|15392.6|15393.1|15391.6|161
1653034120000|2022-05-20 08:08:40|||||||||1
1653034140000|2022-05-20 08:09:00|15394.1|15392.6|15393.1|15391.6|15394.1|15392.6|15393.1|15391.6|74
1653034150000|2022-05-20 08:09:10|15392.7|15391.2|15395.1|15393.6|15395.1|15393.6|15392.7|15391.2|39
1653034160000|2022-05-20 08:09:20|15396.1|15394.6|15394.7|15393.2|15396.1|15394.6|15394.1|15392.6|34
1653034170000|2022-05-20 08:09:30|15395.1|15393.6|15396.1|15393.6|15396.1|15394.6|15395.1|15393.6|28
1653034180000|2022-05-20 08:09:40|15395.7|15394.6|15396.1|15394.6|15396.1|15394.6|15395.1|15393.2|72
1653034190000|2022-05-20 08:09:50|15397.1|15394.2|15396.1|15393.6|15397.1|15394.6|15395.1|15393.6|88
1653034200000|2022-05-20 08:10:00|15395.7|15394.6|15396.1|15393.6|15396.1|15394.6|15395.1|15393.2|8
1653034210000|2022-05-20 08:10:10|15395.1|15394.6|15395.1|15393.6|15397.1|15395.6|15395.1|15393.6|30
1653034220000|2022-05-20 08:10:20|15396.1|15394.2|15396.1|15393.6|15396.5|15394.6|15395.7|15393.6|22
1653034230000|2022-05-20 08:10:30|15395.1||15395.1||15395.1||15395.1||18
1653034240000|2022-05-20 08:10:40|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|27
1653034250000|2022-05-20 08:10:50|15395.7|15393.6|15397.1|15395.6|15398.1|15396.6|15395.7|15393.6|130
1653034260000|2022-05-20 08:11:00|15396.1|15394.6|15396.1|15394.6|15397.1|15394.6|15395.1|15393.6|54
1653034270000|2022-05-20 08:11:10|15397.1|15395.2|15396.1|15394.6|15397.5|15395.6|15396.1|15394.6|5
1653034280000|2022-05-20 08:11:20|15395.1|15393.6|15396.1|15394.6|15396.1|15394.6|15395.1|15393.6|55
1653034290000|2022-05-20 08:11:30|15397.1|15395.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|150
1653034300000|2022-05-20 08:11:40|15395.1|15393.6|15396.1|15394.6|15396.5|15394.6|15395.1|15393.6|16
1653034310000|2022-05-20 08:11:50|15395.1|15393.6|15394.1|15392.6|15395.1|15393.6|15394.1|15392.6|86
1653034320000|2022-05-20 08:12:00|15395.1|15393.6|15394.1|15392.6|15395.1|15393.6|15394.1|15392.6|37
1653034330000|2022-05-20 08:12:10|15394.9|15393.4|15396.1|15394.6|15396.1|15394.6|15394.9|15393.4|75
1653034340000|2022-05-20 08:12:20|15395.1|15393.6|15396.1|15394.6|15396.5|15394.6|15395.1|15393.6|33
1653034350000|2022-05-20 08:12:30|15395.3|15393.8|15395.1|15393.6|15396.1|15394|15394.1|15392.6|258
1653034360000|2022-05-20 08:12:40|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|5
1653034370000|2022-05-20 08:12:50|15394.5|15392|15391.1|15388.6|15394.5|15392|15391.1|15388.6|150
1653034380000|2022-05-20 08:13:00|15390.5|15389|15391.1|15388.6|15391.5|15389.6|15390.1|15388.6|150
1653034390000|2022-05-20 08:13:10|15391.5|15389.6|15388.7|15387.2|15391.5|15389.6|15388.3|15385.8|82
1653034400000|2022-05-20 08:13:20|15388.3|15386.8|15390.7|15388.2|15390.7|15388.8|15388.3|15386.8|111
1653034410000|2022-05-20 08:13:30|15390.3|15387.8|15390.3|15388.8|15390.3|15388.8|15390.3|15387.8|35
1653034420000|2022-05-20 08:13:40|15389.9|15387.8|15388.3|15386.8|15390.3|15388.8|15388.3|15386.8|143
1653034430000|2022-05-20 08:13:50|15389.3|15387.4|15390.7|15389.2|15392.1|15390.6|15388.9|15386.8|171
1653034440000|2022-05-20 08:14:00|15392.5|15390|15392.1|15390.6|15392.5|15390.6|15390.7|15389.2|76
1653034450000|2022-05-20 08:14:10|15391.1|15389.6|15392.1|15390.6|15392.1|15390.6|15391.1|15389.6|12
1653034460000|2022-05-20 08:14:20|15392.7|15391.2|15396.1|15394.6|15396.1|15394.6|15392.7|15391.2|67
1653034470000|2022-05-20 08:14:30|15397.1|15395.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|177
1653034480000|2022-05-20 08:14:40|15396.3|15394.8|15397.1|15395.6|15397.1|15395.6|15396.1|15394.6|77
1653034490000|2022-05-20 08:14:50|15398.1|15396.6|15402.1|15400.6|15402.1|15400.6|15398.1|15396.2|116
1653034500000|2022-05-20 08:15:00|15402.5|15401|15404.1|15401.6|15404.1|15402.6|15402.5|15401|152
1653034510000|2022-05-20 08:15:10|15403.1|15402.6|15402.3|15400.8|15403.9|15402.6|15402.3|15400.8|115
1653034520000|2022-05-20 08:15:20|15402.7|15401.2|15406.9|15405.4|15407.3|15405.8|15402.7|15401.2|230
1653034530000|2022-05-20 08:15:30|15406.5|15404.4|15402.9|15401.4|15406.9|15405.4|15402.9|15400.8|186
1653034540000|2022-05-20 08:15:40|15403.3|15401.8|15403.9|15402.4|15404.9|15403.4|15403.1|15401.6|211
1653034550000|2022-05-20 08:15:50|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|98
1653034560000|2022-05-20 08:16:00|15406.9|15405.4|15405.9|15404.4|15406.9|15405.4|15404.9|15403.4|202
1653034570000|2022-05-20 08:16:10|15406.9|15405.4|15407.9|15406.4|15408.5|15406.4|15405.9|15404.4|120
1653034580000|2022-05-20 08:16:20|15408.3|15406.8|15410.9|15408.4|15411.3|15409.4|15407.9|15406.4|365
1653034590000|2022-05-20 08:16:30|15410.5|15409|15410.9|15409.4|15411.3|15409.4|15408.9|15407.4|92
1653034600000|2022-05-20 08:16:40|15411.9|15410.4|15411.9|15410.4|15413.9|15412.4|15411.9|15410.4|212
1653034610000|2022-05-20 08:16:50|15412.9|15411.4|15411.9|15410.4|15412.9|15411.4|15411.9|15410.4|140
1653034620000|2022-05-20 08:17:00|15412.9|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411|199
1653034630000|2022-05-20 08:17:10|15414.9|15413.4|15417.9|15416.4|15417.9|15416.4|15414.9|15413.4|147
1653034640000|2022-05-20 08:17:20|15416.9|15415.4|15416.9|15415.4|15417.9|15416.4|15415.9|15414.4|221
1653034650000|2022-05-20 08:17:30|15417.1|15415.6|15416.9|15415.4|15417.9|15416.4|15416.9|15415.4|202
1653034660000|2022-05-20 08:17:40|15415.9|15414.4|15415.9|15414.4|15416.9|15415.4|15415.9|15414.4|409
1653034670000|2022-05-20 08:17:50|15414.9|15413.4|15414.9|15413.4|15416.9|15415.4|15414.9|15413.4|275
1653034680000|2022-05-20 08:18:00|15415.9|15414.4|15414.9|15413.4|15415.9|15414.4|15414.9|15413.4|140
1653034690000|2022-05-20 08:18:10|15414.1|15412.6|15413.9|15412.4|15414.9|15413.4|15412.9|15411.4|101
1653034700000|2022-05-20 08:18:20|15412.9|15411.4|15413.9|15412.4|15414.9|15413.4|15412.9|15411.4|183
1653034710000|2022-05-20 08:18:30|15414.3|15412.8|15413.9|15412.4|15414.9|15413.4|15413.9|15412.4|29
1653034720000|2022-05-20 08:18:40|15414.9|15412.8|15412.9|15411.4|15414.9|15413.4|15412.9|15411.4|52
1653034730000|2022-05-20 08:18:50|15413.9|15412.4|15412.9|15410.4|15413.9|15412.4|15411.9|15410.4|75
1653034740000|2022-05-20 08:19:00|15411.9|15411.4|15412.9|15410.4|15413.3|15411.4|15411.9|15410.4|36
1653034750000|2022-05-20 08:19:10|15413.9|15411.4|15411.9|15410.4|15413.9|15412.4|15411.9|15410.4|140
1653034760000|2022-05-20 08:19:20|15410.9|15409.4|15411.9|15409.4|15411.9|15409.8|15409.9|15408.4|59
1653034770000|2022-05-20 08:19:30|15410.9|15409.2|15409.9|15408.4|15410.9|15409.2|15408.9|15407.4|283
1653034780000|2022-05-20 08:19:40|15410.3|15408.8|15409.9|15408.4|15411.3|15409.4|15409.9|15408|89
1653034790000|2022-05-20 08:19:50|15410.9|15408.8|15410.9|15409.4|15411.9|15410.4|15410.3|15408.8|74
1653034800000|2022-05-20 08:20:00|15411.9|15408.4|15411.9|15410.4|15412.9|15411.4|15411.9|15408.4|38
1653034810000|2022-05-20 08:20:10|15412.9|15411.4|15411.9|15410.4|15412.9|15411.4|15411.9|15410.4|364
1653034820000|2022-05-20 08:20:20|15412.9|15411.4|15411.9|15410.4|15412.9|15411.4|15411.9|15410.4|84
1653034830000|2022-05-20 08:20:30|15410.9|15409.4|15408.9|15407.4|15411.9|15409.8|15408.9|15407.4|31
1653034840000|2022-05-20 08:20:40|15407.9|15406.4|15406.9|15405.4|15408.3|15406.4|15406.9|15405.4|182
1653034850000|2022-05-20 08:20:50|15405.9|15404.4|15405.5|15403|15405.9|15404.4|15404.5|15402.6|139
1653034860000|2022-05-20 08:21:00|15404.5|15404|15405.5|15404|15405.5|15404|15404.5|15403|105
1653034870000|2022-05-20 08:21:10|15404.5|15403|15404.5|15403|15405.5|15404|15404.4|15402.4|280
1653034880000|2022-05-20 08:21:20|15403.9|15401.4|15402.9|15401.4|15403.9|15402|15402.9|15400.8|106
1653034890000|2022-05-20 08:21:30|15403.5|15402|15403.5|15402|15404.5|15403|15403.5|15402|65
1653034900000|2022-05-20 08:21:40|15404.5|15403|15404.5|15403|15406.9|15405|15403.5|15402|157
1653034910000|2022-05-20 08:21:50|15404.7|15403.2|15406.9|15405.4|15407.9|15405.4|15404.7|15403.2|56
1653034920000|2022-05-20 08:22:00|15407.9|15406.4|15407.9|15405.4|15407.9|15406.4|15406.9|15405.4|37
1653034930000|2022-05-20 08:22:10|15407.5|15406|15405.5|15403|15407.9|15406|15404.5|15403|105
1653034940000|2022-05-20 08:22:20|15405.1|15403.6|15407.9|15406.4|15407.9|15406.4|15405.1|15403.6|133
1653034950000|2022-05-20 08:22:30|15406.9|15405.4|15406.5|15404|15406.9|15405.4|15406.5|15404|36
1653034960000|2022-05-20 08:22:40|15406.9|15405|15405.5|15404|15407.3|15405.4|15404.5|15403|67
1653034970000|2022-05-20 08:22:50|15406.5|15405|15406.9|15405.4|15406.9|15405.4|15406.5|15405|14
1653034980000|2022-05-20 08:23:00|15405.5|15404|15405.5|15404|15406.9|15405.4|15405.5|15404|30
1653034990000|2022-05-20 08:23:10|15406.5|15405|15404.5|15403|15406.9|15405.4|15404.5|15403|73
1653035000000|2022-05-20 08:23:20|15405.5|15404|15403.5|15402|15405.5|15404|15402.9|15401.4|125
1653035010000|2022-05-20 08:23:30|15404.9|15402.4|15400.5|15399|15404.9|15402.4|15400.5|15399|138
1653035020000|2022-05-20 08:23:40|15399.5|15398|15400.5|15398|15400.5|15398|15399.5|15398|226
1653035030000|2022-05-20 08:23:50|15399.5|15398.4|15400.5|15399|15400.5|15399|15399.5|15398|129
1653035040000|2022-05-20 08:24:00|15400.1|15398|15401.5|15400|15401.5|15400|15399.9|15398|149
1653035050000|2022-05-20 08:24:10|15402.1|15399.6|15403.5|15401|15403.5|15401|15402.1|15399.6|58
1653035060000|2022-05-20 08:24:20|15402.5|15402|15401.5|15400|15403.5|15402|15401.5|15400|99
1653035070000|2022-05-20 08:24:30|15402.5|15401|15402.5|15401|15402.5|15401|15401.5|15400|92
1653035080000|2022-05-20 08:24:40|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|148
1653035090000|2022-05-20 08:24:50|||||||||83
1653035100000|2022-05-20 08:25:00|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|15
1653035110000|2022-05-20 08:25:10|15402.1|15399.6|15401.5|15400|15402.5|15401|15400.5|15399|141
1653035120000|2022-05-20 08:25:20|||||||||9
1653035130000|2022-05-20 08:25:30|15400.5|15399|15401.5|15399|15401.5|15399|15400.5|15399|144
1653035140000|2022-05-20 08:25:40|15401.1|15399.6|15400.5|15399|15401.5|15400|15400.5|15399|111
1653035150000|2022-05-20 08:25:50|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|64
1653035160000|2022-05-20 08:26:00|15400.5|15399|15401.5|15400|15401.5|15400|15400.5|15399|26
1653035170000|2022-05-20 08:26:10|15400.5|15399|15401.5|15400|15401.5|15400|15400.5|15398.6|95
1653035180000|2022-05-20 08:26:20|15402.5|15401|15399.5|15398|15402.5|15401|15399.5|15398|47
1653035190000|2022-05-20 08:26:30|15400.5|15399|15400.5|15399|15400.5|15399|15399.5|15397.6|205
1653035200000|2022-05-20 08:26:40|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|110
1653035210000|2022-05-20 08:26:50|15398.5|15397|15398.5|15397|15399.5|15397.6|15398.5|15397|108
1653035220000|2022-05-20 08:27:00|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15395.6|68
1653035230000|2022-05-20 08:27:10|15397.3|15395.8|15396.5|15395|15397.3|15395.8|15396.5|15395|213
1653035240000|2022-05-20 08:27:20|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|87
1653035250000|2022-05-20 08:27:30|||||||||33
1653035260000|2022-05-20 08:27:40|||||||||25
1653035270000|2022-05-20 08:27:50|||||||||54
1653035280000|2022-05-20 08:28:00|15397.1|15395.6|15396.1|15394.6|15397.1|15395.6|15395.1|15393.6|102
1653035290000|2022-05-20 08:28:10|15396.5|15395|15396.5|15395|15397.9|15396|15396.5|15395|19
1653035300000|2022-05-20 08:28:20|15395.5|15394|15395.5|15394|15395.5|15394|15395.5|15394|8
1653035310000|2022-05-20 08:28:30|15396.5|15395|15395.5|15394|15396.5|15395|15395.5|15394|102
1653035320000|2022-05-20 08:28:40|15396.5|15395|15396.5|15395|15396.5|15395|15396.5|15395|23
1653035330000|2022-05-20 08:28:50|15396.3|15394.8|15395.5|15394|15396.3|15394.8|15395.5|15394|47
1653035340000|2022-05-20 08:29:00|||||||||11
1653035350000|2022-05-20 08:29:10|15396.3|15394.8|15395.5|15394|15396.3|15394.8|15395.5|15394|9
1653035380000|2022-05-20 08:29:40|||||||||20
1653035390000|2022-05-20 08:29:50|15396.5|15393.6|15396.5|15395|15396.5|15395|15395.5|15393.6|18
1653035400000|2022-05-20 08:30:00|||||||||9
1653035410000|2022-05-20 08:30:10|15395.5|15394|15395.5|15394|15395.5|15394|15395.5|15394|32
1653035420000|2022-05-20 08:30:20|15396.5|15395|15395.5|15394|15396.5|15395|15395.5|15394|82
1653035430000|2022-05-20 08:30:30|15397.5|15396|15398.5|15397|15398.9|15397|15397.5|15396|49
1653035440000|2022-05-20 08:30:40|15396.5|15395|15396.5|15394|15396.5|15395|15396.5|15394|9
1653035450000|2022-05-20 08:30:50|15395.9|15394.4|15395.5|15394|15396.5|15395|15395.5|15394|37
1653035460000|2022-05-20 08:31:00|15394.5|15393|15396.5|15394|15396.5|15395|15394.5|15393|38
1653035470000|2022-05-20 08:31:10|15395.5|15395|15395.1|15393.6|15396.5|15395|15394.1|15392.6|68
1653035480000|2022-05-20 08:31:20|15395.5|15394|15397.5|15395|15397.5|15396|15394.5|15393|85
1653035490000|2022-05-20 08:31:30|15396.9|15395.4|15394.5|15393|15396.9|15395.4|15394.1|15392.6|186
1653035500000|2022-05-20 08:31:40|15393.5|15392|15393.5|15392|15394.5|15393|15392.1|15390.6|128
1653035510000|2022-05-20 08:31:50|15393.1|15391.6|15393.1|15391.6|15394.9|15393|15393.1|15391.6|245
1653035520000|2022-05-20 08:32:00|15394.5|15392|15396.5|15395|15397.5|15395|15394.5|15392|145
1653035530000|2022-05-20 08:32:10|15397.1|15394.6|15397.5|15395|15399.5|15398|15397.1|15394.6|156
1653035540000|2022-05-20 08:32:20|15397.1|15394.6|15393.1|15391.6|15397.1|15395|15393.1|15391.6|36
1653035550000|2022-05-20 08:32:30|15394.5|15393|15394.5|15393|15394.5|15393|15394.5|15393|51
1653035560000|2022-05-20 08:32:40|15394.3|15392.8|15394.5|15393|15394.5|15393|15394.1|15392|118
1653035570000|2022-05-20 08:32:50|15393.1|15391.6|15392.1|15390.6|15394.5|15393|15392.1|15390.6|197
1653035580000|2022-05-20 08:33:00|15391.3|15389.8|15392.1|15390.6|15392.1|15390.6|15391.3|15389.8|112
1653035590000|2022-05-20 08:33:10|15391.1|15389.6|15392.1|15389.6|15392.1|15390.6|15391.1|15389.2|130
1653035600000|2022-05-20 08:33:20|15391.1|15389.4|15390.1|15388.6|15392.1|15389.4|15389.1|15387.6|283
1653035610000|2022-05-20 08:33:30|15389.5|15387.6|15389.1|15387.6|15389.5|15388|15389.1|15387.6|53
1653035620000|2022-05-20 08:33:40|15390.1|15388.6|15391.1|15388.6|15391.5|15389.6|15389.1|15387.6|46
1653035630000|2022-05-20 08:33:50|15390.5|15389|15390.1|15388.6|15390.5|15389|15390.1|15388.6|32
1653035640000|2022-05-20 08:34:00|15391.1|15389.6|15392.1|15390.6|15392.1|15390.6|15391.1|15389.6|52
1653035650000|2022-05-20 08:34:10|15391.1|15389.6|15390.1|15388.6|15392.1|15389.6|15390.1|15388.6|27
1653035660000|2022-05-20 08:34:20|15389.9|15388.4|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|21
1653035670000|2022-05-20 08:34:30|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|8
1653035680000|2022-05-20 08:34:40|15389.7|15388.2|15389.1|15387.6|15390.1|15388.6|15389.1|15387.6|4
1653035690000|2022-05-20 08:34:50|15388.9|15387.4|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|51
1653035700000|2022-05-20 08:35:00|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|43
1653035710000|2022-05-20 08:35:10|15389.5|15388|15390.1|15388.6|15390.1|15388.6|15389.5|15388|40
1653035720000|2022-05-20 08:35:20|||||||||5
1653035730000|2022-05-20 08:35:30|15390.3|15388.8|15391.1|15389.6|15391.1|15389.6|15390.3|15388.6|32
1653035740000|2022-05-20 08:35:40|15390.5|15388.6|15390.1|15388.6|15391.1|15389|15389.5|15388|49
1653035760000|2022-05-20 08:36:00|15390.5|15388|15391.1|15388.6|15391.1|15388.6|15390.1|15388|20
1653035770000|2022-05-20 08:36:10|15390.1|15389.6|15392.5|15391|15393.5|15391.6|15390.1|15389.6|42
1653035780000|2022-05-20 08:36:20|15392.7|15391.2|15393.5|15391|15394.1|15392.6|15392.7|15391|151
1653035790000|2022-05-20 08:36:30|15393.1|15391.6|15392.5|15391|15393.1|15391.6|15392.5|15391|114
1653035800000|2022-05-20 08:36:40|15391.3|15389.8|15391.1|15389.6|15391.3|15389.8|15390.1|15388.6|149
1653035810000|2022-05-20 08:36:50|15390.1|15388.6|15387.1|15385.6|15390.1|15388.6|15387.1|15385.6|129
1653035820000|2022-05-20 08:37:00|15386.7|15385.2|15386.1|15384.6|15386.7|15385.2|15386.1|15384.2|263
1653035830000|2022-05-20 08:37:10|15386.7|15385.2|15386.1|15384.6|15386.7|15385.2|15386.1|15384.2|131
1653035840000|2022-05-20 08:37:20|15386.7|15385.2|15386.1|15384.6|15386.7|15385.2|15386.1|15384|151
1653035850000|2022-05-20 08:37:30|15385.1|15383.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|168
1653035860000|2022-05-20 08:37:40|15386.7|15384.2|15386.1|15384.6|15386.7|15385.2|15386.1|15384.2|149
1653035870000|2022-05-20 08:37:50|15385.9|15384.4|15386.7|15385.2|15386.7|15385.2|15385.1|15383.6|32
1653035880000|2022-05-20 08:38:00|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|22
1653035890000|2022-05-20 08:38:10|||||||||36
1653035900000|2022-05-20 08:38:20|15385.1|15383.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|84
1653035910000|2022-05-20 08:38:30|15385.1|15383.6|15385.1|15383.6|15385.5|15383.6|15384.1|15382.6|163
1653035920000|2022-05-20 08:38:40|15386.1|15383.2|15385.1|15383.6|15386.1|15383.6|15384.1|15382.2|137
1653035930000|2022-05-20 08:38:50|15384.9|15382.6|15384.1|15382.6|15384.9|15383.6|15384.1|15382.6|78
1653035940000|2022-05-20 08:39:00|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|47
1653035950000|2022-05-20 08:39:10|15385.5|15383|15385.1|15383.6|15385.5|15383.6|15385.1|15383|490
1653035960000|2022-05-20 08:39:20|15384.7|15383.2|15386.1|15384.6|15386.1|15384.6|15384.7|15383.2|26
1653035980000|2022-05-20 08:39:40|||||||||33
1653035990000|2022-05-20 08:39:50|15384.1|15382.6|15385.1|15383.6|15385.5|15383.6|15383.1|15381.6|140
1653036000000|2022-05-20 08:40:00||15382.6||15383.6||15383.6||15382.6|111
1653036020000|2022-05-20 08:40:20|||||||||1
1653036030000|2022-05-20 08:40:30|15385.5|15384|15385.1|15383.6|15385.5|15384|15385.1|15383.6|245
1653036040000|2022-05-20 08:40:40|15385.3|15383.8|15384.1|15382.6|15386.1|15383.8|15383.1|15381.6|125
1653036050000|2022-05-20 08:40:50|15385.1|15383.6|15385.3|15383.8|15385.3|15383.8|15385.1|15383.6|15
1653036060000|2022-05-20 08:41:00|15385.1|15383.6|15385.3|15383.8|15385.3|15383.8|15384.3|15382.8|73
1653036070000|2022-05-20 08:41:10|15386.3|15382.8|15385.3|15383.8|15386.3|15384.8|15385.3|15382.8|197
1653036080000|2022-05-20 08:41:20|15386.3|15384.8|15386.3|15384.8|15386.3|15384.8|15385.5|15384|67
1653036090000|2022-05-20 08:41:30|15385.3|15383.8|15386.3|15383.8|15386.3|15384.8|15385.3|15383.8|257
1653036100000|2022-05-20 08:41:40|15385.7|15384.2|15386.3|15384.8|15386.9|15385.4|15385.7|15384.2|53
1653036110000|2022-05-20 08:41:50|15385.3|15383.8|15384.3|15382.8|15385.3|15383.8|15384.3|15382.8|118
1653036120000|2022-05-20 08:42:00|15383.3|15381.8|15382.3|15380.8|15383.3|15381.8|15381.3|15379.8|209
1653036130000|2022-05-20 08:42:10|15381.3|15379.8|15381.3|15379.8|15382.3|15380.8|15380.3|15378.8|222
1653036140000|2022-05-20 08:42:20|||||||||124
1653036150000|2022-05-20 08:42:30||15378.8||15379.8||15379.8||15378.8|15
1653036160000|2022-05-20 08:42:40|15381.7|15380.2|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|119
1653036170000|2022-05-20 08:42:50|15380.9|15378.8|15381.3|15379.8|15381.3|15379.8|15380.9|15378.8|17
1653036180000|2022-05-20 08:43:00|15382.3|15380.8|15382.3|15380.8|15382.3|15380.8|15382.3|15380.8|39
1653036190000|2022-05-20 08:43:10|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|192
1653036210000|2022-05-20 08:43:30|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|9
1653036220000|2022-05-20 08:43:40|||||||||1
1653036230000|2022-05-20 08:43:50|||||||||2
1653036240000|2022-05-20 08:44:00|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|49
1653036250000|2022-05-20 08:44:10|15379.9|15378.4|15379.3|15377.8|15380.3|15378.8|15379.3|15377.8|34
1653036260000|2022-05-20 08:44:20|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|5
1653036270000|2022-05-20 08:44:30|||||||||8
1653036280000|2022-05-20 08:44:40|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15374.8|158
1653036290000|2022-05-20 08:44:50|15376.9|15374.8|15375.3|15373.8|15377.3|15375.4|15375.3|15373.4|125
1653036300000|2022-05-20 08:45:00|15376.3|15374.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|114
1653036310000|2022-05-20 08:45:10|15375.7|15373.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|32
1653036320000|2022-05-20 08:45:20|15374.9|15373.4|15374.3|15372.8|15376.3|15374.2|15374.3|15372.8|205
1653036330000|2022-05-20 08:45:30|15375.1|15373.6|15376.3|15374.8|15376.3|15374.8|15375.1|15373.6|81
1653036340000|2022-05-20 08:45:40|15377.1|15375.6|15377.3|15375.8|15378.3|15376.8|15377.1|15375.6|116
1653036350000|2022-05-20 08:45:50|15376.3|15374.8|15375.3|15373.8|15376.3|15374.8|15373.3|15371.8|422
1653036360000|2022-05-20 08:46:00|15375.5|15374|15377.3|15375.8|15377.3|15375.8|15375.5|15374|200
1653036370000|2022-05-20 08:46:10|15378.3|15376.8|15379.3|15377.8|15379.3|15377.8|15376.3|15374.8|534
1653036380000|2022-05-20 08:46:20|15378.3|15376.8|15379.3|15376.8|15379.3|15377.8|15378.3|15376.8|59
1653036390000|2022-05-20 08:46:30|15379.7|15377.8|15378.3|15376.8|15379.7|15377.8|15378.3|15376.4|55
1653036400000|2022-05-20 08:46:40|15377.5|15376|15377.3|15375.8|15377.5|15376|15377.3|15375.8|239
1653036410000|2022-05-20 08:46:50|15376.3|15374.8|15375.3|15373.8|15377.3|15375.8|15375.3|15373.8|314
1653036420000|2022-05-20 08:47:00|15374.3|15372.8|15375.3|15373.8|15376.3|15374.8|15374.3|15372.8|58
1653036430000|2022-05-20 08:47:10|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15376.1|15374.6|98
1653036440000|2022-05-20 08:47:20|15376.1|15374.6|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|922
1653036450000|2022-05-20 08:47:30|15375.3|15373.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|133
1653036460000|2022-05-20 08:47:40|||||||||96
1653036470000|2022-05-20 08:47:50|15374.3|15372.8|15375.3|15373.8|15375.3|15373.8|15374.3|15372.8|74
1653036480000|2022-05-20 08:48:00|15376.3|15374.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|272
1653036490000|2022-05-20 08:48:10|||||||||27
1653036500000|2022-05-20 08:48:20|15374.3|15372.8|15374.9|15373.4|15375.3|15373.8|15374.3|15372.8|183
1653036510000|2022-05-20 08:48:30|15376.3|15374.8|15376.3|15374.8|15377.3|15375.8|15374.9|15373.4|377
1653036520000|2022-05-20 08:48:40|15376.7|15375.2|15378.3|15376.8|15379.3|15377.8|15376.7|15374.8|736
1653036530000|2022-05-20 08:48:50|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|116
1653036540000|2022-05-20 08:49:00|15378.3|15376.8|15377.3|15375.8|15378.3|15376.8|15377.3|15375.8|47
1653036550000|2022-05-20 08:49:10|15376.3|15374.8|15373.5|15372|15376.3|15374.8|15373.5|15372|58
1653036560000|2022-05-20 08:49:20|15372.7|15371.2|15372.5|15371|15372.7|15371.2|15372.5|15371|344
1653036570000|2022-05-20 08:49:30|15371.5|15370|15372.5|15371|15372.5|15371|15371.5|15370|221
1653036580000|2022-05-20 08:49:40|15372.1|15370|15372.5|15371|15372.5|15371|15372.1|15370|39
1653036590000|2022-05-20 08:49:50|15373.5|15372|15373.5|15371|15373.5|15372|15372.5|15371|10
1653036600000|2022-05-20 08:50:00|15373.1|15371.6|15374.5|15372|15374.5|15373|15373.1|15371.6|261
1653036610000|2022-05-20 08:50:10|15374.9|15373|15377.3|15375.8|15377.3|15375.8|15374.9|15373|141
1653036620000|2022-05-20 08:50:20|15377.1|15375.6|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|89
1653036630000|2022-05-20 08:50:30|||||||||37
1653036640000|2022-05-20 08:50:40|||||||||183
1653036650000|2022-05-20 08:50:50|15378.3|15376.8|15377.3|15375.8|15378.3|15376.8|15377.3|15375.8|101
1653036660000|2022-05-20 08:51:00|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15377.9|15375.8|17
1653036670000|2022-05-20 08:51:10|15377.7|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|26
1653036680000|2022-05-20 08:51:20|15379.3||15378.3||15379.3||15378.3||15
1653036690000|2022-05-20 08:51:30|15378.5|15377|15379.3|15377.8|15379.3|15377.8|15378.5|15377|48
1653036700000|2022-05-20 08:51:40|15378.3|15376.8|15374.9|15373.4|15378.3|15376.8|15374.9|15373.4|92
1653036710000|2022-05-20 08:51:50|15373.9|15372.4|15373.9|15372.4|15374.9|15373.4|15373.9|15372.4|92
1653036720000|2022-05-20 08:52:00|15374.9|15373.4|15374.9|15373.4|15376.3|15374.8|15373.9|15372|82
1653036730000|2022-05-20 08:52:10|||||||||17
1653036750000|2022-05-20 08:52:30|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|23
1653036760000|2022-05-20 08:52:40|||||||||51
1653036770000|2022-05-20 08:52:50|15374.9|15373|15376.3|15374.8|15376.3|15374.8|15374.5|15373|81
1653036780000|2022-05-20 08:53:00|15374.9|15373.4|15376.3|15374.8|15376.3|15374.8|15374.9|15373.4|39
1653036790000|2022-05-20 08:53:10|15377.3|15375.8|15377.3|15375.8|15378.3|15376.8|15377.3|15375.8|93
1653036800000|2022-05-20 08:53:20|15378.3|15376.8|15377.3|15375.8|15378.3|15376.8|15377.3|15375.8|22
1653036810000|2022-05-20 08:53:30|15378.3|15376.8|15378.3|15376.8|15379.3|15377.8|15378.3|15376.8|381
1653036820000|2022-05-20 08:53:40|15379.3|15377.8|15379.3|15377.8|15380.3|15378.8|15379.3|15377.8|324
1653036830000|2022-05-20 08:53:50|15378.3|15376.8|15377.3|15375.8|15379.3|15377.2|15376.3|15374.8|180
1653036840000|2022-05-20 08:54:00|15376.9|15374.8|15374.9|15373.4|15377.3|15375.8|15374.9|15373.4|29
1653036850000|2022-05-20 08:54:10|15373.9|15372.4|15374.9|15373.4|15376.7|15374.4|15373.9|15372.4|42
1653036860000|2022-05-20 08:54:20|15375.9|15374.4|15376.3|15374.8|15376.3|15374.8|15375.9|15374.4|49
1653036870000|2022-05-20 08:54:30|15375.3|15373.8|15373.9|15372.4|15376.3|15374.8|15373.9|15372.4|68
1653036880000|2022-05-20 08:54:40|15372.9|15371.4|15374.9|15373.4|15374.9|15373.4|15372.9|15371.4|84
1653036890000|2022-05-20 08:54:50|||||||||3
1653036900000|2022-05-20 08:55:00|15373.9|15372.4|15374.9|15373.4|15374.9|15373.4|15373.9|15372.4|418
1653036910000|2022-05-20 08:55:10|15374.5|15372.4|15376.3|15374.8|15376.3|15374.8|15373.9|15372.4|93
1653036920000|2022-05-20 08:55:20|15375.9|15373.4|15376.3|15374.8|15376.3|15374.8|15375.9|15373.4|3
1653036930000|2022-05-20 08:55:30|||||||||160
1653036940000|2022-05-20 08:55:40|||||||||47
1653036950000|2022-05-20 08:55:50|15375.5|15374|15373.9|15372.4|15375.9|15374|15373.9|15372.4|17
1653036960000|2022-05-20 08:56:00|15373.1|15371.6|15371.9|15370.4|15373.9|15372.4|15371.9|15370.4|94
1653036970000|2022-05-20 08:56:10|15372.9|15371.4|15374.9|15372.4|15374.9|15372.4|15372.9|15371.4|446
1653036980000|2022-05-20 08:56:20|15374.3|15372.8|15372.9|15371.4|15374.3|15372.8|15372.9|15371.4|79
1653036990000|2022-05-20 08:56:30|15373.9|15372.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|24
1653037000000|2022-05-20 08:56:40|15373.3|15371.8|15374.3|15372.8|15374.3|15372.8|15373.3|15371.8|9
1653037010000|2022-05-20 08:56:50|15373.3|15371.8|15372.9|15371.4|15373.3|15371.8|15372.9|15371.4|7
1653037020000|2022-05-20 08:57:00|15373.1|15371.6|15374.3|15372.8|15374.3|15372.8|15373.1|15371.6|29
1653037030000|2022-05-20 08:57:10|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|30
1653037040000|2022-05-20 08:57:20|15374.3|15372.8|15375.3|15373.8|15375.3|15373.8|15372.9|15371.4|58
1653037050000|2022-05-20 08:57:30|15376.3|15374.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|29
1653037060000|2022-05-20 08:57:40|15374.3|15372.8|15375.3|15373.8|15375.3|15373.8|15373.9|15372.4|149
1653037070000|2022-05-20 08:57:50|15377.3|15375.8|15379.3|15377.8|15379.7|15377.8|15377.3|15374.8|267
1653037080000|2022-05-20 08:58:00|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|14
1653037090000|2022-05-20 08:58:10|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|160
1653037100000|2022-05-20 08:58:20|15379.7|15377.2|15375.3|15373.8|15379.7|15377.2|15375.3|15373.8|91
1653037110000|2022-05-20 08:58:30|15374.9|15373.4|15376.3|15374.8|15376.7|15374.8|15374.9|15373.4|22
1653037120000|2022-05-20 08:58:40|15375.5|15374|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|98
1653037130000|2022-05-20 08:58:50|15377.3|15375.8|15380.3|15378.8|15380.3|15378.8|15377.3|15375.8|226
1653037140000|2022-05-20 08:59:00|15379.7|15377.8|15380.3|15377.8|15380.3|15378.8|15379.7|15377.8|51
1653037150000|2022-05-20 08:59:10|15379.9|15378.8|15379.3|15376.8|15380.4|15378.8|15378.3|15376.4|21
1653037160000|2022-05-20 08:59:20|15378.3|15377.4|15379.3|15377.8|15379.3|15377.8|15378.3|15377.4|80
1653037170000|2022-05-20 08:59:30|||||||||40
1653037180000|2022-05-20 08:59:40|15378.3|15376.8|15378.3|15376.8|15378.3|15377.8|15378.3|15376.8|33
1653037190000|2022-05-20 08:59:50|15378.7|15376.2|15376.3|15374.8|15378.7|15376.8|15376.3|15374.8|168
1653037200000|2022-05-20 09:00:00|15375.9|15374.4|15378.3|15376.8|15378.3|15376.8|15374.9|15373.4|74
1653037210000|2022-05-20 09:00:10|15379.3||15378.3||15379.3||15378.3||12
1653037220000|2022-05-20 09:00:20|15378.5|15377|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|96
1653037230000|2022-05-20 09:00:30|15379.9|15377.4|15379.3|15377.8|15380.3|15378.3|15379.3|15377.4|41
1653037240000|2022-05-20 09:00:40|15380.1|15378.6|15381.3|15379.8|15381.3|15379.8|15379.3|15377.8|219
1653037250000|2022-05-20 09:00:50|15380.9|15378.8|15380.3|15378.8|15381.7|15379.8|15380.3|15378.8|57
1653037260000|2022-05-20 09:01:00|15379.3|15377.8|15380.3|15377.8|15380.3|15378.8|15379.3|15377.8|95
1653037270000|2022-05-20 09:01:10|15379.7|15378.2|15380.3|15378.8|15380.3|15378.8|15379.3|15377.8|11
1653037280000|2022-05-20 09:01:20|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|28
1653037290000|2022-05-20 09:01:30|15378.3|15376.8|15378.3|15376.8|15379.3|15377.8|15378.3|15376.8|102
1653037300000|2022-05-20 09:01:40|15377.3|15375.8|15374.9|15373.4|15377.3|15375.8|15374.9|15373.4|152
1653037310000|2022-05-20 09:01:50|15375.9|15374.4|15373.9|15372.4|15376.3|15374.8|15373.9|15372.4|140
1653037320000|2022-05-20 09:02:00|||||||||192
1653037330000|2022-05-20 09:02:10|15374.9|15373.4|15374.9|15373.4|15376.3|15374.8|15374.9|15373.4|116
1653037340000|2022-05-20 09:02:20|15373.9|15372.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|62
1653037350000|2022-05-20 09:02:30|||||||||47
1653037360000|2022-05-20 09:02:40|15371.9|15370.4|15371.9|15370.4|15372.9|15371.4|15371.9|15370.1|137
1653037370000|2022-05-20 09:02:50|15372.9|15371.4|15372.9|15370.4|15372.9|15371.4|15371.9|15370.1|72
1653037380000|2022-05-20 09:03:00|15373.3|15371.4|15372.9|15370.4|15373.3|15371.4|15372.6|15370.4|11
1653037390000|2022-05-20 09:03:10|15372.6|15370.1|15370.9|15369.4|15372.9|15371.4|15370.9|15369.4|158
1653037400000|2022-05-20 09:03:20|15369.9|15368.4|15371|15369.5|15371|15369.5|15369.9|15368.4|6
1653037410000|2022-05-20 09:03:30|15372|15370.5|15372|15370.5|15373|15370.5|15371.6|15369.5|29
1653037420000|2022-05-20 09:03:40|15373|15371.5|15371|15369.5|15373|15371.5|15371|15369.5|43
1653037430000|2022-05-20 09:03:50|15372|15370.5|15371|15369.5|15372|15370.5|15371|15369.5|104
1653037440000|2022-05-20 09:04:00|15370|15368.5|15371|15368.5|15371|15369.1|15370|15368.5|81
1653037450000|2022-05-20 09:04:10|15370|15369.1|15369.3|15367.8|15371|15369.5|15369.3|15367.8|35
1653037460000|2022-05-20 09:04:20|15370|15368.5|15370|15368.5|15370|15368.5|15369.3|15367.8|164
1653037470000|2022-05-20 09:04:30|15369.7|15368.2|15370|15368.5|15371|15368.5|15369.7|15367.3|393
1653037480000|2022-05-20 09:04:40|15369.3|15367.8|15368|15366.5|15369.7|15367.8|15368|15366.5|270
1653037490000|2022-05-20 09:04:50|15367.3|15365.8|15369|15367.5|15369|15367.5|15367.3|15365.5|340
1653037500000|2022-05-20 09:05:00|15368|15366.5|15369|15367.5|15369|15367.5|15368|15366.5|55
1653037510000|2022-05-20 09:05:10|15369.2|15367.7|15369|15367.5|15369.2|15367.7|15369|15367.5|108
1653037520000|2022-05-20 09:05:20|15368|15366.5|15368|15366.5|15368|15366.5|15368|15366.5|88
1653037530000|2022-05-20 09:05:30|||||||||9
1653037540000|2022-05-20 09:05:40|15368.3|15365.8|15367.3|15365.8|15368.3|15366.5|15367.3|15365.8|105
1653037550000|2022-05-20 09:05:50|15366.7|15365.2|15365|15363.5|15366.7|15365.2|15365|15363.5|132
1653037560000|2022-05-20 09:06:00|15365.2|15363.7|15364|15362.5|15366|15364.5|15364|15362.5|174
1653037570000|2022-05-20 09:06:10|15364.2|15362.7|15365|15363.5|15365|15363.5|15364.2|15362.7|181
1653037580000|2022-05-20 09:06:20|15364|15362.5|15365|15363.5|15365.4|15363.5|15364|15362.5|120
1653037590000|2022-05-20 09:06:30|15364.6|15362.5|15365|15363.5|15365|15363.5|15364.6|15362.5|23
1653037600000|2022-05-20 09:06:40|15364|15362.5|15365|15363.5|15365.4|15363.5|15364|15362.5|90
1653037610000|2022-05-20 09:06:50|15366|15364.5|15365|15363.5|15366|15364.5|15364|15362.1|234
1653037620000|2022-05-20 09:07:00|||||||||12
1653037630000|2022-05-20 09:07:10|||||||||4
1653037640000|2022-05-20 09:07:20|15366|15364.5|15367|15365.5|15367.4|15365.5|15366|15364.5|93
1653037650000|2022-05-20 09:07:30|15366.6|15364.5|15368|15366.5|15368|15366.5|15366.6|15364.5|111
1653037660000|2022-05-20 09:07:40|15367|15365.5|15371.4|15368.9|15371.4|15368.9|15367|15365.5|331
1653037670000|2022-05-20 09:07:50|15371|15368.5|15371|15369.5|15371|15369.5|15370|15368.5|50
1653037680000|2022-05-20 09:08:00|15370.2|15368.7|15371|15369.5|15372|15370.5|15370.2|15368.7|1152
1653037690000|2022-05-20 09:08:10|15371.7|15370.2|15372|15369.5|15372|15370.2|15371|15369.5|70
1653037700000|2022-05-20 09:08:20|15371|15369.7|15372|15369.5|15372|15369.7|15371|15369.5|119
1653037710000|2022-05-20 09:08:30|15371|15370.5|15372|15370.5|15372|15370.5|15371|15370.5|51
1653037720000|2022-05-20 09:08:40|15373|15371.5|15371|15369.5|15373|15371.5|15371|15369.5|72
1653037730000|2022-05-20 09:08:50|15372|15370.5|15372|15370.5|15372|15370.5|15372|15370.5|41
1653037740000|2022-05-20 09:09:00|15372.8|15371.3|15372|15370.5|15373|15371.5|15372|15370.5|313
1653037750000|2022-05-20 09:09:10|15372.2|15370.7|15372|15370.5|15373|15370.9|15372|15370.5|9
1653037760000|2022-05-20 09:09:20|||||||||7
1653037770000|2022-05-20 09:09:30|||||||||1
1653037780000|2022-05-20 09:09:40|15373.4|15370.9|15372.4|15370.9|15373.4|15371.5|15372|15370.5|64
1653037790000|2022-05-20 09:09:50|15372|15370.5|15373|15371.5|15373|15371.5|15371|15369.1|64
1653037800000|2022-05-20 09:10:00|15373.4|15371.9|15373|15370.5|15373.4|15371.9|15373|15370.5|11
1653037810000|2022-05-20 09:10:10|15372|15371.1|15372.6|15371.1|15373.4|15371.5|15372|15370.5|26
1653037820000|2022-05-20 09:10:20|15373|15371.5|15372|15370.5|15373.4|15371.9|15372|15370.1|10
1653037830000|2022-05-20 09:10:30|15372.4|15370.9|15371.4|15369.9|15372.4|15370.9|15371|15369.5|19
1653037840000|2022-05-20 09:10:40|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15371.4|15369.9|45
1653037850000|2022-05-20 09:10:50|||||||||3
1653037860000|2022-05-20 09:11:00|15371.4|15369.9|15372.4|15369.9|15372.4|15370.9|15371.4|15369.9|22
1653037870000|2022-05-20 09:11:10|15372.2|15370.7|15371.4|15369.9|15372.8|15370.7|15371.4|15369.9|4
1653037880000|2022-05-20 09:11:20|||||||||1
1653037890000|2022-05-20 09:11:30|15371|15369.5|15372.4|15370.9|15372.4|15370.9|15370.6|15368.5|17
1653037900000|2022-05-20 09:11:40|15372|15370.5|15372|15370.5|15372|15370.5|15372|15370.5|0
1653037910000|2022-05-20 09:11:50|||||||||154
1653037920000|2022-05-20 09:12:00|15371.6|15369.5|15371|15369.5|15372|15370.5|15371|15369.5|7
1653037930000|2022-05-20 09:12:10|15370|15368.5|15372|15369.5|15372|15370.5|15370|15368.5|141
1653037940000|2022-05-20 09:12:20||15370.5||15370.5||15370.5||15370.5|25
1653037950000|2022-05-20 09:12:30|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|6
1653037960000|2022-05-20 09:12:40|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|13
1653037970000|2022-05-20 09:12:50|15373.4|15371.9|15374.4|15371.9|15374.4|15372.9|15372.4|15370.5|130
1653037980000|2022-05-20 09:13:00|15373.4|15372.9|15373.4|15371.9|15373.4|15372.9|15373.4|15371.9|96
1653037990000|2022-05-20 09:13:10|15374.4|15372.9|15372.4|15370.9|15374.4|15372.9|15372.4|15370.5|193
1653038000000|2022-05-20 09:13:20|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|40
1653038010000|2022-05-20 09:13:30|15372.4|15370.9|15374.4|15372.9|15374.4|15372.9|15372|15370.5|142
1653038020000|2022-05-20 09:13:40|15373.6|15372.1|15372|15370.5|15373.6|15372.1|15372|15370.5|73
1653038030000|2022-05-20 09:13:50|15372.4|15370.9|15374.4|15372.9|15374.4|15372.9|15372.4|15370.9|217
1653038040000|2022-05-20 09:14:00|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|3
1653038050000|2022-05-20 09:14:10|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372|15370.5|6
1653038060000|2022-05-20 09:14:20||15370.9||15371.9||15371.9||15370.9|25
1653038070000|2022-05-20 09:14:30|15374.4|15372.9|15375.4|15372.9|15375.4|15373.9|15374.4|15372.9|271
1653038080000|2022-05-20 09:14:40|15374.4|15373.9|15375.4|15373.9|15375.4|15373.9|15374.4|15373.9|29
1653038090000|2022-05-20 09:14:50|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|28
1653038100000|2022-05-20 09:15:00|||||||||13
1653038110000|2022-05-20 09:15:10|15373|15371.5|15373.4|15371.9|15373.4|15371.9|15373|15371.5|76
1653038120000|2022-05-20 09:15:20|15374|15372.5|15373.4|15371.9|15374.4|15372.9|15372.4|15370.9|53
1653038140000|2022-05-20 09:15:40|15374.4|15372.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|91
1653038150000|2022-05-20 09:15:50|15374.4|15372.9|15373.4|15371.9|15374.8|15372.9|15373.4|15371.9|57
1653038170000|2022-05-20 09:16:10|15374.4|15372.9|15374.4|15372.9|15375.4|15373.9|15374.4|15372.9|128
1653038180000|2022-05-20 09:16:20|15375|15372.5|15374.4|15372.9|15375.8|15373.9|15374.4|15372.5|263
1653038190000|2022-05-20 09:16:30|15373.4|15371.9|15373.4|15371.9|15374.4|15372.9|15373|15371.5|97
1653038200000|2022-05-20 09:16:40|15372.6|15371.1|15373.4|15371.9|15374.4|15372.9|15372|15370.5|207
1653038220000|2022-05-20 09:17:00|15372.6|15371.1|15373.4|15371.9|15373.4|15371.9|15372.6|15371.1|56
1653038230000|2022-05-20 09:17:10|15374.4|15372.9|15374.4|15372.9|15374.8|15372.9|15373.4|15371.9|143
1653038240000|2022-05-20 09:17:20|15375.2|15373.7|15373.4|15371.9|15376.4|15374.9|15373.4|15371.9|229
1653038250000|2022-05-20 09:17:30|15372.4|15370.9|15374.4|15372.9|15374.4|15372.9|15372|15370.1|419
1653038260000|2022-05-20 09:17:40|15373.6|15372.1|15373|15371.5|15374.4|15372.9|15372.6|15370.5|142
1653038270000|2022-05-20 09:17:50|15374.4|15372.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|33
1653038290000|2022-05-20 09:18:10|15374.4|15372.3|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|122
1653038300000|2022-05-20 09:18:20|15374.4|15372.9|15375.4|15373.9|15375.4|15373.9|15374.4|15372.9|25
1653038310000|2022-05-20 09:18:30|15374|15371.5|15373.4|15371.9|15374|15371.9|15372|15370.5|224
1653038320000|2022-05-20 09:18:40|15373|15370.5|15373.4|15371.9|15373.4|15371.9|15373|15370.5|31
1653038330000|2022-05-20 09:18:50|15372.4|15370.9|15372.4|15370.9|15373.4|15371.9|15372|15370.5|235
1653038340000|2022-05-20 09:19:00|15372|15370.5|15374.4|15371.9|15374.4|15372.9|15371|15369.5|63
1653038350000|2022-05-20 09:19:10|15374.8|15372.3|15374.4|15372.9|15375.8|15373.9|15374|15371.9|24
1653038370000|2022-05-20 09:19:30|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|208
1653038380000|2022-05-20 09:19:40|15375.4|15373.9|15375.4|15373.9|15376.4|15373.9|15375.4|15373.9|83
1653038390000|2022-05-20 09:19:50|||||||||3
1653038400000|2022-05-20 09:20:00|15376.4||15375.4||15376.4||15375.4||26
1653038410000|2022-05-20 09:20:10|15376.4||15375.4||15376.4||15375.4||30
1653038420000|2022-05-20 09:20:20|||||||||7
1653038430000|2022-05-20 09:20:30|||||||||25
1653038440000|2022-05-20 09:20:40|15376.4|15374.9|15375|15373.5|15376.4|15374.9|15374.4|15372.5|430
1653038450000|2022-05-20 09:20:50|15374|15372.5|15375|15373.5|15375|15373.5|15374|15372.5|249
1653038460000|2022-05-20 09:21:00|15374|15372.5|15373|15371.5|15374|15372.5|15372|15370.5|304
1653038470000|2022-05-20 09:21:10|15374|15372.5|15373|15371.5|15374|15372.5|15373|15371.5|157
1653038480000|2022-05-20 09:21:20|15374|15372.5|15374|15372.5|15374|15372.5|15374|15372.5|191
1653038490000|2022-05-20 09:21:30|15375||15374||15375||15374||119
1653038500000|2022-05-20 09:21:40|15373.2|15371.7|15374|15372.5|15374|15372.5|15373.2|15371.7|105
1653038520000|2022-05-20 09:22:00|15375.4|15373.9|15376.4|15373.9|15376.4|15374.9|15375.4|15373.9|173
1653038530000|2022-05-20 09:22:10|15376|15374.5|15377.4|15375.9|15377.4|15375.9|15375.4|15373.9|323
1653038540000|2022-05-20 09:22:20|15378.4|15376.9|15379.4|15377.9|15379.4|15377.9|15378.4|15376.9|279
1653038550000|2022-05-20 09:22:30|15379.2|15377.7|15378.4|15376.9|15379.2|15377.7|15378.4|15376.9|47
1653038560000|2022-05-20 09:22:40|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|23
1653038570000|2022-05-20 09:22:50|15379.4|15376.5|15378.4|15376.9|15379.4|15376.9|15378.4|15376.5|51
1653038580000|2022-05-20 09:23:00|15378|15376.5|15377.4|15375.9|15378.4|15376.9|15377.4|15375.5|34
1653038590000|2022-05-20 09:23:10|15378.4|15376.9|15376.4|15374.9|15378.4|15376.9|15376.4|15374.9|11
1653038600000|2022-05-20 09:23:20|||||||||9
1653038610000|2022-05-20 09:23:30|||||||||33
1653038620000|2022-05-20 09:23:40|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15
1653038630000|2022-05-20 09:23:50|15378.4|15376.9|15379.4|15377.9|15379.4|15377.9|15378.4|15376.9|111
1653038660000|2022-05-20 09:24:20|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|180
1653038670000|2022-05-20 09:24:30|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|50
1653038680000|2022-05-20 09:24:40|15380.4||15379.4||15380.4||15379.4||55
1653038690000|2022-05-20 09:24:50|15380.4|15378.9|15381.4|15378.9|15382.4|15380.9|15379.4|15377.9|113
1653038700000|2022-05-20 09:25:00|15381.2|15379.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|98
1653038720000|2022-05-20 09:25:20|15380|15378.5|15379.4|15377.9|15380|15378.5|15379.4|15377.9|274
1653038730000|2022-05-20 09:25:30|15380.4|15378.9|15380.4|15377.9|15380.4|15378.9|15379.4|15377.9|14
1653038740000|2022-05-20 09:25:40|15379.4|15378.9|15380.4|15378.9|15380.8|15378.9|15379.4|15377.9|11
1653038750000|2022-05-20 09:25:50|15379.8|15377.9|15379.4|15377.9|15379.8|15378.3|15378.6|15377.1|93
1653038760000|2022-05-20 09:26:00|15379.2|15377.7|15378.4|15376.9|15379.4|15377.9|15378.4|15376.9|250
1653038770000|2022-05-20 09:26:10|15379.2|15377.7|15379.4|15377.9|15379.4|15377.9|15379.2|15377.7|82
1653038780000|2022-05-20 09:26:20|15379|15376.9|15378.4|15376.9|15380.4|15378.9|15378.4|15376.9|101
1653038790000|2022-05-20 09:26:30|15379.4|15377.9|15378.4|15376.9|15379.4|15377.9|15378.4|15376.9|71
1653038810000|2022-05-20 09:26:50|15377.4|15375.9|15375|15373.5|15377.4|15375.9|15375|15373.5|93
1653038820000|2022-05-20 09:27:00|15375.8|15374.3|15376|15374.5|15376|15374.5|15375|15373.1|95
1653038830000|2022-05-20 09:27:10|||||||||175
1653038840000|2022-05-20 09:27:20|15375|15373.5|15374|15372.5|15375|15373.5|15374|15372.5|127
1653038850000|2022-05-20 09:27:30|15373|15371.5|15373|15371.5|15373|15371.5|15373|15371.5|410
1653038860000|2022-05-20 09:27:40|15373.2|15371.7|15374|15372.5|15375|15373.5|15373.2|15371.7|38
1653038870000|2022-05-20 09:27:50|15375|15373.5|15375|15373.5|15375|15373.5|15375|15373.5|1
1653038880000|2022-05-20 09:28:00|15374.2|15372.7|15374|15372.5|15374.2|15372.7|15374|15372.5|51
1653038890000|2022-05-20 09:28:10|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15374.4|15372.9|25
1653038900000|2022-05-20 09:28:20|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|149
1653038910000|2022-05-20 09:28:30|||||||||11
1653038920000|2022-05-20 09:28:40|15375.4|15373.9|15374.4|15372.9|15375.8|15373.9|15374.4|15372.5|28
1653038930000|2022-05-20 09:28:50|15375.4||15374.4||15375.4||15374.4||5
1653038940000|2022-05-20 09:29:00|||||||||4
1653038950000|2022-05-20 09:29:10|15373.4|15371.9|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|116
1653038960000|2022-05-20 09:29:20|||||||||62
1653038970000|2022-05-20 09:29:30|||||||||2
1653038980000|2022-05-20 09:29:40|15372.2|15370.7|15371.4|15369.9|15372.2|15370.7|15371.4|15369.9|210
1653038990000|2022-05-20 09:29:50|15371.8|15370.3|15372.4|15369.9|15373.8|15371.3|15371.8|15369.9|252
1653039000000|2022-05-20 09:30:00|15371.4|15370.5|15373.4|15371.9|15373.4|15371.9|15371.4|15370.5|26
1653039010000|2022-05-20 09:30:10|15374.4|15372.9|15375.4|15373.9|15375.4|15373.9|15374.4|15372.9|68
1653039020000|2022-05-20 09:30:20|15374.4|15372.9|15374.4|15371.9|15374.4|15372.9|15373.4|15371.9|57
1653039030000|2022-05-20 09:30:30|15375.4|15372.9|15375.4|15373.9|15375.4|15373.9|15375|15371.9|248
1653039040000|2022-05-20 09:30:40|||||||||2
1653039050000|2022-05-20 09:30:50|||||||||77
1653039060000|2022-05-20 09:31:00|15376|15374.5|15375.4|15373.9|15376.4|15374.5|15374.4|15372.9|249
1653039070000|2022-05-20 09:31:10|15376|15373.5|15375.4|15373.9|15376|15373.9|15375.4|15373.5|11
1653039090000|2022-05-20 09:31:30|15374.4|15372.9|15375.4|15373.9|15375.4|15373.9|15374.4|15372.9|190
1653039100000|2022-05-20 09:31:40|15375|15373.5|15375.4|15373.9|15376|15373.9|15374.4|15372.9|61
1653039110000|2022-05-20 09:31:50|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|61
1653039120000|2022-05-20 09:32:00|15374.6|15373.1|15373.4|15371.9|15374.6|15373.1|15373.4|15371.9|195
1653039130000|2022-05-20 09:32:10|||||||||51
1653039140000|2022-05-20 09:32:20|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|64
1653039150000|2022-05-20 09:32:30|15373|15370.9|15370.4|15367.9|15373.4|15371.9|15370.4|15367.9|148
1653039160000|2022-05-20 09:32:40|15369.4|15366.1|15367|15364.5|15370.4|15367.5|15364.6|15363.1|190
1653039170000|2022-05-20 09:32:50|15366.6|15364.1|15367.6|15366.1|15367.6|15366.1|15366.6|15364.1|25
1653039180000|2022-05-20 09:33:00|15368.6|15366.5|15368.6|15367.1|15369|15367.1|15368.2|15366.1|16
1653039190000|2022-05-20 09:33:10|15367.6|15366.1|15367.6|15366.1|15368.6|15367.1|15367.6|15366.1|29
1653039200000|2022-05-20 09:33:20|15367.8|15366.3|15368.6|15367.1|15368.6|15367.1|15367.8|15366.1|31
1653039210000|2022-05-20 09:33:30|15369.6|15368.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|56
1653039220000|2022-05-20 09:33:40|15369.6|15368.1|15370.6|15369.1|15370.6|15369.1|15369.6|15368.1|35
1653039230000|2022-05-20 09:33:50|15369.6|15368.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|104
1653039240000|2022-05-20 09:34:00|15369|15367.5|15366.6|15365.1|15369|15367.5|15366.6|15365.1|31
1653039250000|2022-05-20 09:34:10|15367.4|15365.9|15368.6|15366.1|15368.6|15367.1|15367.4|15365.7|65
1653039260000|2022-05-20 09:34:20|15367.6|15365.1|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|239
1653039270000|2022-05-20 09:34:30|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|34
1653039280000|2022-05-20 09:34:40|15367.6|15365.5|15367.6|15366.1|15368|15366.1|15366.6|15364.7|122
1653039290000|2022-05-20 09:34:50|15367.8|15366.3|15368.6|15367.1|15369.6|15368.1|15367.8|15366.3|115
1653039300000|2022-05-20 09:35:00|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|287
1653039310000|2022-05-20 09:35:10|15368.6|15367.1|15367.6|15366.1|15368.6|15367.1|15367.6|15366.1|104
1653039320000|2022-05-20 09:35:20|15368|15366.5|15372.6|15371.1|15372.6|15371.1|15368|15366.5|507
1653039330000|2022-05-20 09:35:30|15371.6|15370.1|15370.6|15369.1|15371.6|15370.1|15370.6|15369.1|15
1653039350000|2022-05-20 09:35:50|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|9
1653039360000|2022-05-20 09:36:00|15372.6|15371.1|15374.6|15373.1|15374.6|15373.1|15372.6|15371.1|71
1653039370000|2022-05-20 09:36:10|15373.6|15372.1|15373.4|15371.9|15374|15372.5|15372.6|15371.1|159
1653039380000|2022-05-20 09:36:20|15373.6|15372.1|15374.4|15372.9|15375.4|15372.9|15373.6|15372.1|100
1653039390000|2022-05-20 09:36:30|15375.4|15373.9|15376|15374.5|15376|15374.5|15375.4|15373.5|139
1653039400000|2022-05-20 09:36:40|15377.4|15375.9|15377.4|15375.9|15378.4|15376.9|15377|15375.5|175
1653039410000|2022-05-20 09:36:50|15377|15374.9|15375.4|15373.9|15377.4|15375.9|15375.4|15373.9|47
1653039420000|2022-05-20 09:37:00|15376.4|15374.9|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|69
1653039430000|2022-05-20 09:37:10|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|55
1653039440000|2022-05-20 09:37:20|15374.4|15372.9|15375.4|15373.9|15375.8|15373.9|15374.4|15372.9|163
1653039450000|2022-05-20 09:37:30|15374.4|15372.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|55
1653039460000|2022-05-20 09:37:40|15372.4|15370.9|15371.6|15370.1|15372.4|15370.9|15371.6|15370.1|239
1653039470000|2022-05-20 09:37:50|15372.6|15371.1|15372.6|15371.1|15373.6|15372.1|15371.6|15370.1|390
1653039480000|2022-05-20 09:38:00|15371.6|15370.1|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|196
1653039490000|2022-05-20 09:38:10|15371.6|15370.1|15373.6|15372.1|15373.6|15372.1|15371.6|15369.7|48
1653039500000|2022-05-20 09:38:20|15372.6|15371.1|15374.6|15373.1|15374.6|15373.1|15372.6|15371.1|26
1653039510000|2022-05-20 09:38:30|15373.6|15372.1|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|6
1653039520000|2022-05-20 09:38:40|15374.4|15372.9|15374.6|15372.1|15374.6|15372.9|15373.6|15372.1|87
1653039530000|2022-05-20 09:38:50|15373.6|15373.1|15374.6|15373.1|15374.6|15373.1|15373.6|15373.1|48
1653039540000|2022-05-20 09:39:00|15375.6|15374.1|15377.4|15375.9|15377.4|15375.9|15375.6|15374.1|238
1653039550000|2022-05-20 09:39:10|15377|15374.5|15377.4|15374.9|15377.4|15374.9|15377|15374.5|49
1653039560000|2022-05-20 09:39:20|15376.4|15375.9|15377.4|15375.9|15377.4|15375.9|15376.4|15375.9|73
1653039570000|2022-05-20 09:39:30|15376.4|15374.9|15378|15376.5|15379.4|15377.9|15376.4|15374.9|130
1653039580000|2022-05-20 09:39:40|15378.4|15376.9|15377.4|15375.9|15378.8|15376.9|15377.4|15375.9|4
1653039590000|2022-05-20 09:39:50|15376.6|15375.1|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|200
1653039600000|2022-05-20 09:40:00|15376.8|15375.3|15376.4|15374.9|15377.4|15375.9|15375|15373.5|170
1653039610000|2022-05-20 09:40:10|15377.4|15375.9|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|49
1653039620000|2022-05-20 09:40:20|15376.4|15374.9|15377.4|15375.9|15377.8|15375.9|15376.4|15374.9|109
1653039630000|2022-05-20 09:40:30|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|42
1653039640000|2022-05-20 09:40:40|15378.2|15376.7|15377.4|15375.9|15378.2|15376.7|15377.4|15375.9|65
1653039650000|2022-05-20 09:40:50|15378.2|15376.7|15379.4|15377.9|15379.4|15377.9|15378.2|15376.7|324
1653039660000|2022-05-20 09:41:00|15378.4|15376.9|15377.4|15375.9|15379.4|15377.3|15377.4|15375.9|79
1653039670000|2022-05-20 09:41:10|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|179
1653039680000|2022-05-20 09:41:20|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15376.4|15374.9|422
1653039690000|2022-05-20 09:41:30|15377.4|15375.9|15374.4|15372.9|15377.4|15375.9|15374.4|15372.9|593
1653039700000|2022-05-20 09:41:40|15373.4|15371.9|15374.4|15372.9|15374.4|15372.9|15373.4|15371.9|211
1653039710000|2022-05-20 09:41:50|15373.6|15372.1|15373.4|15371.9|15373.6|15372.1|15373.4|15371.9|419
1653039720000|2022-05-20 09:42:00|15374.4|15372.9|15374.4|15372.9|15375.4|15373.9|15374.4|15372.9|75
1653039730000|2022-05-20 09:42:10|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|275
1653039740000|2022-05-20 09:42:20|||||||||277
1653039750000|2022-05-20 09:42:30|15376.4|15372.9|15377.4|15375.9|15377.4|15375.9|15376.4|15372.9|230
1653039760000|2022-05-20 09:42:40|15378.4|15374.9|15379.4|15377.9|15379.4|15377.9|15378.4|15374.9|190
1653039770000|2022-05-20 09:42:50|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|15379.4|15377.9|48
1653039780000|2022-05-20 09:43:00|15380.6|15379.1|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|234
1653039790000|2022-05-20 09:43:10|15381.4|15379.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|65
1653039800000|2022-05-20 09:43:20|15381.4|15379.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|218
1653039810000|2022-05-20 09:43:30|15380.6|15379.1|15381.4|15379.9|15381.4|15379.9|15380.6|15379.1|78
1653039820000|2022-05-20 09:43:40|||||||||276
1653039830000|2022-05-20 09:43:50|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|283
1653039840000|2022-05-20 09:44:00|15382.4|15380.9|15380.4|15378.9|15382.4|15380.9|15380.4|15378.9|373
1653039850000|2022-05-20 09:44:10|15381.4|15379.9|15382.4|15379.9|15382.4|15380.9|15380.4|15378.9|404
1653039860000|2022-05-20 09:44:20|15381.4|15380.9|15382.4|15380.9|15383.4|15381.9|15380.4|15378.9|970
1653039870000|2022-05-20 09:44:30|15383.4|15381.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|311
1653039880000|2022-05-20 09:44:40|15385.4|15383.9|15385.4|15383.9|15386.4|15384.9|15385.4|15383.9|189
1653039890000|2022-05-20 09:44:50|15384.4|15382.9|15384.4|15382.9|15384.8|15383.3|15384.4|15382.9|105
1653039900000|2022-05-20 09:45:00|15385.2|15383.7|15385.4|15383.9|15386.4|15384.9|15385.2|15382.9|396
1653039910000|2022-05-20 09:45:10|15386.2|15384.7|15386.4|15384.9|15386.4|15384.9|15386.2|15384.7|328
1653039920000|2022-05-20 09:45:20|15386.8|15385.3|15385.4|15383.9|15386.8|15385.3|15385.4|15383.9|158
1653039930000|2022-05-20 09:45:30|15386.4|15384.9|15387|15385.5|15387|15385.5|15386.4|15384.5|185
1653039940000|2022-05-20 09:45:40|15388.4|15384.5|15388.4|15386.9|15388.4|15386.9|15388.4|15384.5|436
1653039950000|2022-05-20 09:45:50|15388.6|15387.1|15392.2|15390.7|15392.2|15390.7|15388.6|15387.1|685
1653039960000|2022-05-20 09:46:00|15393.2|15391.7|15391.2|15389.7|15393.2|15391.7|15391.2|15389.7|385
1653039970000|2022-05-20 09:46:10|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|191
1653039980000|2022-05-20 09:46:20|15393.2|15391.7|15393.2|15391.7|15393.2|15391.7|15393.2|15391.7|190
1653039990000|2022-05-20 09:46:30|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|505
1653040000000|2022-05-20 09:46:40|||||||||210
1653040010000|2022-05-20 09:46:50|15393.2|15391.7|15392.2|15390.7|15393.2|15391.7|15392.2|15390.7|331
1653040020000|2022-05-20 09:47:00|15391.2|15389.7|15389.2|15387.7|15392.2|15390.7|15389.2|15387.7|369
1653040030000|2022-05-20 09:47:10|15388.2|15386.7|15388.2|15386.7|15389.2|15387.1|15388.2|15386.7|87
1653040040000|2022-05-20 09:47:20|15389.2|15387.7|15388.2|15386.7|15389.2|15387.7|15388.2|15386.7|110
1653040050000|2022-05-20 09:47:30|15389.2|15387.7|15390.2|15388.7|15390.2|15388.7|15389.2|15387.7|107
1653040060000|2022-05-20 09:47:40|15389.2|15387.7|15388.2|15386.7|15389.6|15387.7|15388.2|15386.7|177
1653040070000|2022-05-20 09:47:50|15389.2|15387.3|15388.2|15386.7|15389.6|15387.7|15388.2|15386.7|146
1653040080000|2022-05-20 09:48:00|15389.2|15387.1|15388.2|15386.7|15389.2|15387.7|15388.2|15386.7|315
1653040090000|2022-05-20 09:48:10|||||||||57
1653040100000|2022-05-20 09:48:20|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|45
1653040110000|2022-05-20 09:48:30|15388.2|15386.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.7|121
1653040120000|2022-05-20 09:48:40|15390.2|15388.7|15389.2|15387.7|15390.2|15388.7|15389.2|15387.7|61
1653040130000|2022-05-20 09:48:50|||||||||18
1653040140000|2022-05-20 09:49:00|15388.2|15386.7|15388.2|15386.7|15388.8|15387.3|15388.2|15386.7|167
1653040150000|2022-05-20 09:49:10|||||||||108
1653040160000|2022-05-20 09:49:20|15387.2|15385.7|15387.2|15385.7|15387.2|15385.7|15387.2|15385.7|7
1653040170000|2022-05-20 09:49:30|15386.2|15384.7|15387.2|15385.7|15388.2|15386.7|15386.2|15384.7|35
1653040180000|2022-05-20 09:49:40|15386.2|15384.7|15386.2|15384.7|15386.8|15384.7|15386.2|15384.3|69
1653040190000|2022-05-20 09:49:50|15385.4|15383.9|15384.2|15382.7|15385.4|15383.9|15384.2|15382.7|79
1653040200000|2022-05-20 09:50:00|15386.2|15384.7|15386.2|15384.7|15387.2|15384.7|15386.2|15384.7|37
1653040210000|2022-05-20 09:50:10|15385.2|15383.7|15386.2|15384.7|15387.2|15385.7|15385.2|15383.7|442
1653040220000|2022-05-20 09:50:20|15385.2|15383.7|15386.2|15384.7|15386.2|15384.7|15385.2|15383.7|179
1653040230000|2022-05-20 09:50:30|15385.2|15383.7|15387.2|15384.7|15387.6|15385.7|15385.2|15383.7|133
1653040240000|2022-05-20 09:50:40|15386.2|15385.5|15386.2|15384.7|15387|15385.5|15386.2|15384.7|91
1653040250000|2022-05-20 09:50:50|15386.4|15384.9|15386.2|15384.7|15387.6|15386.1|15386.2|15384.7|152
1653040260000|2022-05-20 09:51:00|||||||||52
1653040270000|2022-05-20 09:51:10|15385.2|15383.7|15383.2|15381.7|15385.2|15383.7|15383.2|15381.7|155
1653040280000|2022-05-20 09:51:20|15384.2|15382.7|15385.2|15383.7|15385.6|15383.7|15384.2|15382.3|366
1653040290000|2022-05-20 09:51:30|15384.2|15382.7|15381.8|15380.3|15384.2|15382.7|15380.4|15378.9|189
1653040300000|2022-05-20 09:51:40|15380.4|15378.9|15378.4|15376.9|15380.4|15378.9|15378.4|15376.9|324
1653040310000|2022-05-20 09:51:50|15379.4|15377.9|15378.4|15376.9|15379.4|15377.9|15378.4|15376.9|37
1653040320000|2022-05-20 09:52:00|15379|15377.5|15378.4|15376.9|15379|15377.5|15378.4|15376.9|43
1653040330000|2022-05-20 09:52:10|15379.4|15377.9|15379.4|15376.9|15379.9|15377.9|15378.4|15376.9|45
1653040340000|2022-05-20 09:52:20|15378.4|15377.9|15378.4|15376.9|15379.4|15377.9|15377.4|15375.9|113
1653040350000|2022-05-20 09:52:30|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|268
1653040360000|2022-05-20 09:52:40|||||||||6
1653040370000|2022-05-20 09:52:50|||||||||29
1653040380000|2022-05-20 09:53:00|15379.4|15377.9|15378.4|15376.9|15379.4|15377.9|15378.4|15376.9|117
1653040390000|2022-05-20 09:53:10|15379.2|15377.7|15379.4|15377.9|15379.4|15377.9|15379.2|15377.7|19
1653040400000|2022-05-20 09:53:20|15380.4|15378.9|15380.4|15378.9|15380.8|15378.9|15379.4|15377.5|100
1653040410000|2022-05-20 09:53:30|15380.8|15378.3|15380|15378.5|15380.8|15378.9|15379.4|15377.9|28
1653040420000|2022-05-20 09:53:40|15380.4|15378.9|15379.4|15377.9|15380.8|15378.9|15379.4|15377.9|2
1653040430000|2022-05-20 09:53:50|15380.4|15378.9|15381.8|15380.3|15381.8|15380.3|15380.4|15378.9|23
1653040440000|2022-05-20 09:54:00|15381|15379.5|15380.4|15377.9|15381|15379.5|15379.4|15377.9|127
1653040450000|2022-05-20 09:54:10|15379.8|15378.9|15383.8|15382.3|15383.8|15382.3|15379.4|15377.9|94
1653040460000|2022-05-20 09:54:20|15382.8|15381.3|15381.8|15380.3|15383.2|15381.3|15381.8|15380.3|43
1653040470000|2022-05-20 09:54:30|15380.4|15378.9|15380.4|15378.9|15381.8|15380.3|15379.4|15377.9|209
1653040480000|2022-05-20 09:54:40|15381.8|15380.3|15381.8|15380.3|15383.2|15381.3|15381.8|15380.3|385
1653040490000|2022-05-20 09:54:50|15380.8|15379.3|15376.4|15374.9|15380.8|15379.3|15376.4|15374.9|94
1653040500000|2022-05-20 09:55:00|15377.4|15375.9|15378.8|15376.3|15378.8|15376.9|15376.4|15374.9|82
1653040510000|2022-05-20 09:55:10|15378.4|15375.9|15376.4|15374.9|15378.4|15375.9|15376.4|15374.9|272
1653040520000|2022-05-20 09:55:20|15377.4|15373.9|15375.4|15373.9|15377.4|15373.9|15375.4|15373.9|76
1653040530000|2022-05-20 09:55:30|15376.4|15374.9|15376.4|15374.9|15377.4|15375.9|15376.4|15373.9|43
1653040540000|2022-05-20 09:55:40|15377.4|15375.9|15376.8|15375.3|15377.4|15375.9|15376.4|15374.9|15
1653040550000|2022-05-20 09:55:50|15376.4|15374.9|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|29
1653040560000|2022-05-20 09:56:00|15377.4|15375.3|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|18
1653040570000|2022-05-20 09:56:10|15378.4|15376.9|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|105
1653040580000|2022-05-20 09:56:20|15376.4|15374.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|205
1653040590000|2022-05-20 09:56:30|15374.4|15372.9|15374.4|15372.9|15375.4|15372.9|15374.4|15372.5|56
1653040600000|2022-05-20 09:56:40|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|71
1653040610000|2022-05-20 09:56:50|15373.8|15372.3|15372.4|15370.9|15373.8|15372.3|15372.4|15370.9|550
1653040620000|2022-05-20 09:57:00|15372|15370.5|15373.4|15371.9|15373.4|15371.9|15371.4|15369.9|75
1653040630000|2022-05-20 09:57:10|15372.6|15371.1|15373.4|15371.9|15374.4|15372.9|15372.6|15370.9|197
1653040640000|2022-05-20 09:57:20|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|43
1653040650000|2022-05-20 09:57:30|15372.8|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|191
1653040660000|2022-05-20 09:57:40|15372.4|15370.9|15372.4|15370.9|15373|15370.9|15371.4|15369.9|94
1653040670000|2022-05-20 09:57:50|15372.6|15371.1|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|18
1653040680000|2022-05-20 09:58:00|||||||||6
1653040690000|2022-05-20 09:58:10|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|52
1653040700000|2022-05-20 09:58:20|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|77
1653040710000|2022-05-20 09:58:30|15371.4|15369.9|15371.4|15369.9|15372.4|15370.9|15371.4|15369.9|63
1653040720000|2022-05-20 09:58:40|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372|15369.9|41
1653040730000|2022-05-20 09:58:50|15372.6|15371.1|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|87
1653040740000|2022-05-20 09:59:00|15372|15369.5|15371.4|15369.9|15372.4|15370.9|15371.4|15369.5|132
1653040750000|2022-05-20 09:59:10|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|52
1653040760000|2022-05-20 09:59:20|15373.4|15371.3|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|58
1653040770000|2022-05-20 09:59:30|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|21
1653040780000|2022-05-20 09:59:40|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|31
1653040790000|2022-05-20 09:59:50|15374.6|15373.1|15377.4|15375.9|15377.4|15375.9|15374.4|15372.9|131
1653040800000|2022-05-20 10:00:00|15378.4|15376.9|15376.4|15374.9|15378.4|15376.9|15375.4|15373.9|254
1653040810000|2022-05-20 10:00:10|15377.4|15375.3|15376.4|15374.9|15377.4|15375.3|15376.4|15374.9|39
1653040820000|2022-05-20 10:00:20|15375.4|15373.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|44
1653040830000|2022-05-20 10:00:30|15376.4|15374.1|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|7
1653040840000|2022-05-20 10:00:40|15375.6|15374.1|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|18
1653040850000|2022-05-20 10:00:50|||||||||14
1653040860000|2022-05-20 10:01:00|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15377|15374.9|149
1653040870000|2022-05-20 10:01:10|15378.4|15376.9|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|257
1653040880000|2022-05-20 10:01:20|||||||||218
1653040890000|2022-05-20 10:01:30|15375.4|15373.9|15375.4|15372.9|15375.4|15373.9|15374.4|15372.9|250
1653040900000|2022-05-20 10:01:40|15376.4|15373.9|15377.4|15375.9|15377.4|15375.9|15376.4|15372.9|110
1653040910000|2022-05-20 10:01:50|15378.4|15376.9|15378.4|15376.9|15379.4|15377.7|15377.4|15375.9|275
1653040920000|2022-05-20 10:02:00|15379.4|15377.9|15378.4|15376.9|15379.4|15377.9|15378.4|15375.9|34
1653040930000|2022-05-20 10:02:10|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|17
1653040940000|2022-05-20 10:02:20|15377.6|15376.1|15378.4|15376.9|15378.4|15376.9|15377.6|15376.1|24
1653040960000|2022-05-20 10:02:40|15378.8|15376.3|15376.8|15374.3|15378.8|15376.3|15375.4|15373.5|107
1653040970000|2022-05-20 10:02:50|15376.4|15373.9|15371.4|15369.9|15376.4|15374.3|15371.4|15369.9|477
1653040980000|2022-05-20 10:03:00|15371.8|15370.3|15370.4|15368.9|15372.4|15370.9|15370.4|15368.9|536
1653040990000|2022-05-20 10:03:10|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|206
1653041000000|2022-05-20 10:03:20|15372.4|15370.5|15372.4|15370.9|15372.8|15370.9|15371.4|15369.9|532
1653041010000|2022-05-20 10:03:30|15372|15369.9|15373.4|15371.9|15373.8|15371.9|15372|15369.9|278
1653041020000|2022-05-20 10:03:40|15373|15370.9|15372.4|15370.9|15373.4|15371.9|15371.4|15369.5|207
1653041030000|2022-05-20 10:03:50|15372.2|15370.7|15371.4|15369.9|15372.2|15370.7|15370.4|15368.9|81
1653041040000|2022-05-20 10:04:00|15370.4|15368.9|15370.4|15368.9|15370.4|15368.9|15370.4|15368.9|12
1653041050000|2022-05-20 10:04:10|15371.4|15369.9|15368.4|15366.9|15371.4|15369.9|15368.4|15366.9|218
1653041060000|2022-05-20 10:04:20|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|24
1653041070000|2022-05-20 10:04:30|15368.4|15366.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|241
1653041080000|2022-05-20 10:04:40|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|83
1653041090000|2022-05-20 10:04:50|15368.4|15366.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|120
1653041100000|2022-05-20 10:05:00|15367.4|15365.9|15366.4|15364.9|15367.4|15365.9|15366.4|15364.9|300
1653041110000|2022-05-20 10:05:10|||||||||12
1653041120000|2022-05-20 10:05:20|15367|15364.5|15368.4|15366.9|15368.4|15366.9|15366.4|15364.5|300
1653041130000|2022-05-20 10:05:30|15368.2|15366.7|15368.4|15366.9|15368.4|15366.9|15367.4|15365.9|131
1653041140000|2022-05-20 10:05:40|15367.4|15365.9|15368.4|15366.9|15368.4|15366.9|15367.4|15365.9|49
1653041150000|2022-05-20 10:05:50|15367.4|15365.9|15366.4|15364.9|15367.4|15365.9|15366.4|15364.9|40
1653041160000|2022-05-20 10:06:00|15367.4|15365.9|15366.4|15364.9|15367.4|15365.9|15366.4|15364.9|70
1653041170000|2022-05-20 10:06:10|15367.8|15365.3|15366.4|15364.9|15367.8|15365.7|15366.4|15364.9|88
1653041180000|2022-05-20 10:06:20|15367.4|15365.9|15365.4|15363.9|15367.4|15365.9|15365.4|15363.9|782
1653041190000|2022-05-20 10:06:30|15364.4|15362.9|15363.8|15362.3|15365.4|15363.9|15363.8|15362.3|171
1653041200000|2022-05-20 10:06:40|15362.4|15360.9|15362.4|15360.9|15363.4|15361.9|15361.4|15359.9|149
1653041210000|2022-05-20 10:06:50|15363.4|15361.9|15362.4|15360.9|15363.4|15361.9|15362.4|15360.9|272
1653041220000|2022-05-20 10:07:00|||||||||30
1653041230000|2022-05-20 10:07:10|15363.4|15361.9|15363.4|15361.9|15363.4|15361.9|15363.4|15361.9|30
1653041240000|2022-05-20 10:07:20|15362.4|15360.9|15362.4|15360.9|15362.4|15360.9|15362.4|15360.9|32
1653041250000|2022-05-20 10:07:30|||||||||5
1653041260000|2022-05-20 10:07:40|15361.4|15359.9|15361.8|15360.3|15362.4|15360.9|15361.4|15359.9|231
1653041270000|2022-05-20 10:07:50|15362.4|15360.9|15363.4|15361.9|15364.2|15362.7|15362.4|15360.9|337
1653041280000|2022-05-20 10:08:00|15364.4|15362.9|15364.4|15362.9|15364.4|15362.9|15364.4|15362.9|124
1653041290000|2022-05-20 10:08:10|15365.4|15363.9|15363.4|15361.9|15365.4|15363.9|15363.4|15361.9|213
1653041300000|2022-05-20 10:08:20|15364.2|15362.7|15363.4|15361.9|15364.4|15362.9|15363.4|15361.9|125
1653041310000|2022-05-20 10:08:30|15364.4|15362.9|15365.4|15363.9|15365.4|15363.9|15364.4|15362.9|158
1653041320000|2022-05-20 10:08:40|15364.4|15362.9|15363.4|15361.9|15364.4|15362.9|15363.4|15361.5|231
1653041330000|2022-05-20 10:08:50|||||||||21
1653041350000|2022-05-20 10:09:10|15363.6|15362.1|15365.4|15362.9|15365.4|15363.9|15363.6|15362.1|136
1653041360000|2022-05-20 10:09:20|15364.4|15363.9|15364.4|15362.9|15365|15363.9|15364.4|15362.5|5
1653041370000|2022-05-20 10:09:30|15365.4|15363.9|15365.4|15363.9|15365.4|15363.9|15364.4|15362.9|23
1653041380000|2022-05-20 10:09:40|15365.2|15363.7|15365.4|15363.9|15365.4|15363.9|15364.4|15362.9|32
1653041390000|2022-05-20 10:09:50|15367.4|15365.9|15367.4|15365.9|15368.4|15366.9|15367.4|15365.9|73
1653041400000|2022-05-20 10:10:00|15368.4|15366.9|15366.4|15364.9|15368.4|15366.9|15366.4|15364.9|28
1653041410000|2022-05-20 10:10:10|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|10
1653041420000|2022-05-20 10:10:20|||||||||4
1653041430000|2022-05-20 10:10:30|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|101
1653041440000|2022-05-20 10:10:40|||||||||53
1653041450000|2022-05-20 10:10:50|15366.6|15365.1|15367.4|15365.9|15367.4|15365.9|15366.6|15364.9|44
1653041460000|2022-05-20 10:11:00|15368.4|15366.9|15369.4|15367.9|15369.8|15367.9|15368.4|15366.9|39
1653041470000|2022-05-20 10:11:10|15368.4|15366.9|15371.5|15369|15371.5|15369.9|15368.4|15366.9|50
1653041480000|2022-05-20 10:11:20|15371.4|15368.9|15370.4|15368.9|15371.4|15369.3|15370.4|15368.9|1
1653041490000|2022-05-20 10:11:30|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|25
1653041500000|2022-05-20 10:11:40|15370.4|15368.9|15370.4|15368.9|15370.4|15368.9|15370.4|15368.9|15
1653041510000|2022-05-20 10:11:50|15371.4|15369.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|34
1653041520000|2022-05-20 10:12:00|15370.8|15367.9|15369.4|15367.9|15370.8|15368.9|15369.2|15367.7|51
1653041530000|2022-05-20 10:12:10|15370.4|15368.9|15371.4|15369.9|15371.4|15369.9|15370.4|15368.5|108
1653041540000|2022-05-20 10:12:20|15371.8|15368.9|15370.4|15368.9|15371.8|15369.5|15370.4|15368.5|11
1653041550000|2022-05-20 10:12:30|15370.2|15368.7|15369.4|15367.9|15370.2|15368.7|15369.4|15367.9|65
1653041560000|2022-05-20 10:12:40|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|40
1653041570000|2022-05-20 10:12:50|15370.8|15368.9|15371.4|15369.9|15371.4|15369.9|15370.8|15368.9|6
1653041580000|2022-05-20 10:13:00|15371.8|15368.9|15371.4|15369.9|15371.8|15369.9|15371.4|15368.9|32
1653041590000|2022-05-20 10:13:10|15371.8|15369.3|15371.4|15369.9|15371.8|15369.9|15371.4|15368.9|6
1653041600000|2022-05-20 10:13:20|15372.4|15370.9|15373.4|15371.9|15374.4|15371.9|15372.4|15370.9|101
1653041610000|2022-05-20 10:13:30|15373.6|15372.1|15373.4|15371.9|15374.4|15372.9|15373.4|15370.9|47
1653041620000|2022-05-20 10:13:40|15374.4|15372.5|15375.4|15373.9|15375.4|15373.9|15374|15372.5|154
1653041630000|2022-05-20 10:13:50|15375.2|15373.7|15374.4|15372.9|15375.2|15373.7|15374.4|15372.9|72
1653041640000|2022-05-20 10:14:00|15375.2|15373.7|15374.4|15371.9|15375.8|15373.9|15374.4|15371.9|208
1653041650000|2022-05-20 10:14:10|15373.4|15370.9|15372.4|15370.9|15373.4|15371.1|15372.4|15370.9|17
1653041660000|2022-05-20 10:14:20|15371.4|15369.9|15371.4|15369.9|15371.8|15370.3|15371.4|15369.9|47
1653041670000|2022-05-20 10:14:30|15371.6|15370.1|15371.4|15369.9|15372.4|15370.9|15370.4|15368.9|440
1653041680000|2022-05-20 10:14:40|15371|15369.5|15371.4|15369.9|15371.4|15369.9|15370.4|15368.5|195
1653041690000|2022-05-20 10:14:50|15371|15368.9|15371.4|15369.9|15371.4|15369.9|15371|15368.9|101
1653041700000|2022-05-20 10:15:00|15372.4|15370.9|15371.4|15369.9|15372.4|15370.9|15371.4|15369.9|128
1653041710000|2022-05-20 10:15:10|15372.4|15370.9|15373.4|15371.9|15374.4|15372.9|15372.4|15370.9|457
1653041720000|2022-05-20 10:15:20|||||||||15
1653041730000|2022-05-20 10:15:30|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|1
1653041740000|2022-05-20 10:15:40|15375.4|15373.3|15373.4|15371.9|15375.8|15373.3|15373|15370.9|267
1653041750000|2022-05-20 10:15:50|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|128
1653041760000|2022-05-20 10:16:00|15373|15370.9|15373.4|15371.9|15373.8|15371.9|15372.4|15370.9|40
1653041770000|2022-05-20 10:16:10|15374|15371.5|15374.4|15372.9|15374.4|15372.9|15373.4|15371.5|24
1653041780000|2022-05-20 10:16:20|||||||||1
1653041790000|2022-05-20 10:16:30|||||||||7
1653041800000|2022-05-20 10:16:40|||||||||5
1653041810000|2022-05-20 10:16:50|||||||||15
1653041820000|2022-05-20 10:17:00|||||||||4
1653041830000|2022-05-20 10:17:10|15373.4|15371.9|15374.4|15372.9|15374.4|15372.9|15372.4|15370.9|26
1653041840000|2022-05-20 10:17:20|15373.8|15372.3|15374.4|15372.9|15374.4|15372.9|15373.4|15371.9|24
1653041850000|2022-05-20 10:17:30|15374.2|15372.7|15373.4|15371.9|15374.2|15372.7|15373.4|15371.9|7
1653041860000|2022-05-20 10:17:40|||||||||18
1653041870000|2022-05-20 10:17:50|||||||||45
1653041880000|2022-05-20 10:18:00|||||||||2
1653041890000|2022-05-20 10:18:10|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|23
1653041900000|2022-05-20 10:18:20|15373.8|15371.3|15373.4|15371.9|15373.8|15371.9|15373.4|15371.3|4
1653041910000|2022-05-20 10:18:30|15374.4|15372.9|15374.4|15372.9|15375.4|15373.9|15373.4|15371.9|92
1653041920000|2022-05-20 10:18:40|15375|15372.5|15374.4|15372.9|15375.4|15373.9|15374.4|15372.5|256
1653041930000|2022-05-20 10:18:50|15374.8|15372.3|15375.4|15373.9|15375.4|15373.9|15374.4|15372.3|241
1653041940000|2022-05-20 10:19:00|15376.2|15374.7|15374.4|15372.9|15376.4|15374.9|15374.4|15372.9|260
1653041950000|2022-05-20 10:19:10|15375.4|15373.5|15374.4|15372.9|15375.4|15373.9|15374.4|15372.9|22
1653041960000|2022-05-20 10:19:20|15373.4|15371.9|15373.4|15371.9|15374.4|15371.9|15373.4|15371.9|35
1653041970000|2022-05-20 10:19:30|15374.4|15372.9|15372.4|15370.9|15374.4|15372.9|15372.4|15370.9|244
1653041980000|2022-05-20 10:19:40|15373.4|15371.9|15374.4|15372.9|15374.4|15372.9|15373.4|15371.9|371
1653041990000|2022-05-20 10:19:50|||||||||9
1653042000000|2022-05-20 10:20:00|15373.4|15371.9|15374.4|15372.9|15374.4|15372.9|15373.4|15371.9|183
1653042010000|2022-05-20 10:20:10|15373.4|15371.9|15370.4|15368.9|15373.4|15371.9|15370.4|15368.9|234
1653042020000|2022-05-20 10:20:20|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|38
1653042030000|2022-05-20 10:20:30|15370.4|15368.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|84
1653042040000|2022-05-20 10:20:40|15371.4|15369.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|47
1653042050000|2022-05-20 10:20:50|15372.4|15370.9|15371.4|15369.9|15372.8|15370.9|15371.4|15369.9|124
1653042070000|2022-05-20 10:21:10|||||||||84
1653042080000|2022-05-20 10:21:20|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15370.4|15368.9|447
1653042090000|2022-05-20 10:21:30|15373.2|15371.7|15373.4|15371.9|15373.4|15371.9|15373.2|15371.7|180
1653042100000|2022-05-20 10:21:40|15374.4|15372.9|15374.4|15372.9|15375.4|15373.9|15374.4|15372.9|73
1653042110000|2022-05-20 10:21:50|15375|15372.5|15376.4|15374.9|15376.8|15374.9|15375|15372.5|145
1653042120000|2022-05-20 10:22:00|15376|15373.5|15375.4|15373.9|15376.4|15374.9|15375.4|15373.5|211
1653042130000|2022-05-20 10:22:10|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15373.9|123
1653042140000|2022-05-20 10:22:20|||||||||39
1653042160000|2022-05-20 10:22:40|15376.2|15374.7|15377.8|15376.3|15377.8|15376.3|15376|15373.9|155
1653042170000|2022-05-20 10:22:50|15376.8|15375.3|15376.4|15374.9|15377.8|15376.3|15376.4|15374.9|69
1653042180000|2022-05-20 10:23:00|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|15376.4|15374.9|49
1653042190000|2022-05-20 10:23:10|||||||||73
1653042200000|2022-05-20 10:23:20|15378.2|15376.7|15377.8|15375.3|15378.2|15376.7|15377.8|15375.3|26
1653042210000|2022-05-20 10:23:30|15377.2|15375.7|15377.8|15376.3|15377.8|15376.3|15375.4|15373.9|188
1653042220000|2022-05-20 10:23:40|15377.2|15375.3|15376.4|15374.9|15377.2|15375.7|15376.4|15374.9|63
1653042230000|2022-05-20 10:23:50|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.5|61
1653042250000|2022-05-20 10:24:10|15375.4|15373.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|45
1653042260000|2022-05-20 10:24:20|15376.4|15374.9|15373.4|15371.9|15376.4|15374.9|15373.4|15371.9|224
1653042270000|2022-05-20 10:24:30|15372.4|15370.9|15374.4|15372.9|15374.8|15372.9|15372.4|15370.9|70
1653042280000|2022-05-20 10:24:40|15375.4||15374.4||15375.4||15374.4||10
1653042290000|2022-05-20 10:24:50|15375.4|15373.9|15374.4|15372.9|15375.4|15373.9|15374.4|15372.9|18
1653042300000|2022-05-20 10:25:00|15374.8|15372.3|15373.4|15371.9|15374.8|15372.3|15373|15371.5|69
1653042310000|2022-05-20 10:25:10|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.5|56
1653042320000|2022-05-20 10:25:20|||||||||7
1653042350000|2022-05-20 10:25:50|15373.8|15371.3|15373.4|15371.9|15373.8|15371.9|15373.4|15371.3|83
1653042360000|2022-05-20 10:26:00|15372.4|15370.9|15374.4|15372.9|15374.4|15372.9|15372.4|15370.9|50
1653042370000|2022-05-20 10:26:10|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|25
1653042380000|2022-05-20 10:26:20|15373.6|15372.1|15374.4|15372.9|15374.4|15372.9|15373.6|15372.1|65
1653042400000|2022-05-20 10:26:40|15374.2|15372.7|15375.4|15373.9|15375.4|15373.9|15374.2|15371.9|343
1653042410000|2022-05-20 10:26:50|||||||||279
1653042420000|2022-05-20 10:27:00|15376.4|15374.3|15374.4|15371.9|15376.8|15374.3|15374.4|15371.9|83
1653042430000|2022-05-20 10:27:10|15373.8|15372.3|15373.4|15371.9|15374.4|15372.9|15372.4|15370.9|58
1653042440000|2022-05-20 10:27:20|15374.4|15372.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|516
1653042450000|2022-05-20 10:27:30|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|116
1653042460000|2022-05-20 10:27:40|15372.4|15370.9|15374.4|15372.9|15374.4|15372.9|15372.4|15370.9|114
1653042470000|2022-05-20 10:27:50|15374.2|15372.7|15374.4|15372.9|15374.4|15372.9|15373.4|15371.5|69
1653042480000|2022-05-20 10:28:00|15375.4|15373.9|15377.8|15375.3|15378.2|15376.3|15375.4|15373.9|175
1653042490000|2022-05-20 10:28:10|15378.8|15376.3|15378.8|15377.3|15379.8|15378.3|15378.2|15376.3|39
1653042500000|2022-05-20 10:28:20|15379.8|15377.9|15377.8|15376.3|15379.8|15377.9|15377.8|15376.3|115
1653042510000|2022-05-20 10:28:30|||||||||1
1653042520000|2022-05-20 10:28:40|||||||||7
1653042530000|2022-05-20 10:28:50|15378.8|15376.7|15377.8|15376.3|15378.8|15376.7|15377|15375.5|24
1653042540000|2022-05-20 10:29:00|||||||||7
1653042550000|2022-05-20 10:29:10|15378.8|15377.3|15379.2|15377.7|15379.2|15377.7|15378.2|15376.7|72
1653042560000|2022-05-20 10:29:20|||||||||2
1653042570000|2022-05-20 10:29:30|15379.4|15377.9|15379.2|15377.7|15381.2|15378.7|15379.2|15377.7|166
1653042580000|2022-05-20 10:29:40|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|15380.2|15377.7|26
1653042590000|2022-05-20 10:29:50|15381.2|15379.7|15380.2|15378.7|15381.2|15379.7|15380.2|15378.7|121
1653042600000|2022-05-20 10:30:00|15381.2|15379.7|15380.2|15378.7|15381.2|15379.7|15379.2|15377.7|71
1653042610000|2022-05-20 10:30:10|15379.2|15377.7|15379.2|15377.7|15380.2|15378.1|15379.2|15377.7|76
1653042620000|2022-05-20 10:30:20|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|22
1653042630000|2022-05-20 10:30:30|15381.2|15379.7|15382.2|15380.7|15382.2|15380.7|15381.2|15379.7|111
1653042640000|2022-05-20 10:30:40|||||||||9
1653042650000|2022-05-20 10:30:50|15382|15380.5|15381.2|15379.7|15382.6|15380.7|15381.2|15379.7|100
1653042660000|2022-05-20 10:31:00|15381.4|15379.9|15382.6|15380.1|15382.6|15380.7|15381.4|15379.7|174
1653042670000|2022-05-20 10:31:10|15382.2|15380.7|15380.2|15378.7|15382.2|15380.7|15380.2|15378.7|160
1653042680000|2022-05-20 10:31:20|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|65
1653042690000|2022-05-20 10:31:30|15380|15378.5|15379.8|15378.3|15380.2|15378.7|15379.8|15378.3|29
1653042700000|2022-05-20 10:31:40|15379.4|15377.3|15379.8|15378.3|15379.8|15378.3|15379.4|15377.3|9
1653042710000|2022-05-20 10:31:50||15377.3||15378.3||15378.3||15377.3|4
1653042720000|2022-05-20 10:32:00|||||||||250
1653042740000|2022-05-20 10:32:20|||||||||7
1653042750000|2022-05-20 10:32:30|||||||||6
1653042760000|2022-05-20 10:32:40|||||||||26
1653042770000|2022-05-20 10:32:50|||||||||51
1653042780000|2022-05-20 10:33:00|||||||||3
1653042790000|2022-05-20 10:33:10|15379.4|15377.3|15379.8|15378.3|15379.8|15378.3|15379.4|15377.3|11
1653042800000|2022-05-20 10:33:20|||||||||3
1653042810000|2022-05-20 10:33:30|||||||||15
1653042820000|2022-05-20 10:33:40|15379.2|15377.7|15378.2|15376.7|15379.2|15377.7|15378.2|15376.7|38
1653042830000|2022-05-20 10:33:50|15379.2|15377.3|15379.2|15377.7|15379.2|15377.7|15378.8|15377.3|10
1653042840000|2022-05-20 10:34:00|||||||||1
1653042860000|2022-05-20 10:34:20|||||||||13
1653042870000|2022-05-20 10:34:30|15379.8|15378.3|15381.8|15380.3|15381.8|15380.3|15379.8|15378.3|84
1653042880000|2022-05-20 10:34:40|15381.2|15379.7|15380.8|15379.3|15381.2|15379.7|15380.8|15379.3|100
1653042890000|2022-05-20 10:34:50|15379.8|15378.3|15380.8|15379.3|15380.8|15379.3|15379.8|15378.3|170
1653042900000|2022-05-20 10:35:00|15379.8|15378.3|15378.8|15377.3|15379.8|15378.3|15378.8|15377.3|13
1653042910000|2022-05-20 10:35:10|||||||||9
1653042920000|2022-05-20 10:35:20|15378.6|15377.1|15377.8|15376.3|15378.8|15377.3|15377.8|15376.3|88
1653042940000|2022-05-20 10:35:40|15377|15375.5|15377.8|15376.3|15377.8|15376.3|15376.4|15374.9|17
1653042950000|2022-05-20 10:35:50|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|69
1653042960000|2022-05-20 10:36:00|15375.4|15373.9|15375.4|15373.9|15376.8|15374.9|15375.4|15373.9|35
1653042970000|2022-05-20 10:36:10|15376.4|15374.3|15375.4|15373.9|15376.4|15374.3|15375.4|15373.9|8
1653042980000|2022-05-20 10:36:20|15376|15373.5|15376.4|15374.9|15376.4|15374.9|15376|15373.5|26
1653042990000|2022-05-20 10:36:30|15375.6|15374.1|15376.4|15374.9|15376.4|15374.9|15375.6|15373.9|50
1653043000000|2022-05-20 10:36:40|15377.4|15375.9|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|27
1653043010000|2022-05-20 10:36:50|||||||||27
1653043020000|2022-05-20 10:37:00|15377.4|15375.9|15377.8|15376.3|15377.8|15376.3|15377.4|15375.9|42
1653043030000|2022-05-20 10:37:10|15376.4|15374.9|15377.8|15375.3|15377.8|15376.3|15376.4|15374.5|20
1653043040000|2022-05-20 10:37:20|15376.8|15374.9|15376.4|15374.9|15376.8|15374.9|15376.4|15374.9|0
1653043050000|2022-05-20 10:37:30|15378.8|15377.3|15377.8|15376.3|15378.8|15377.3|15377.8|15376.3|93
1653043060000|2022-05-20 10:37:40|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|11
1653043080000|2022-05-20 10:38:00|||||||||2
1653043090000|2022-05-20 10:38:10|15377.8|15376.3|15378.8|15377.3|15378.8|15377.3|15376.4|15374.9|34
1653043100000|2022-05-20 10:38:20|15377.8|15376.3|15378.8|15377.3|15378.8|15377.3|15377.8|15376.3|318
1653043110000|2022-05-20 10:38:30|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|31
1653043120000|2022-05-20 10:38:40|15378|15376.5|15378.8|15376.3|15378.8|15377.3|15377.8|15376.3|63
1653043130000|2022-05-20 10:38:50|15378.6|15377.3|15377.8|15376.3|15378.6|15377.3|15377.8|15376.3|273
1653043140000|2022-05-20 10:39:00|15376.4|15374.9|15374.4|15372.9|15376.4|15374.9|15374.4|15372.9|49
1653043150000|2022-05-20 10:39:10|15375.4|15373.5|15374.4|15372.9|15375.4|15373.9|15374|15372.5|32
1653043160000|2022-05-20 10:39:20|15375.4|15372.5|15375.4|15373.9|15375.4|15373.9|15374.4|15372.5|48
1653043170000|2022-05-20 10:39:30|15374.6|15373.1|15374.4|15372.9|15374.6|15373.1|15374|15371.9|65
1653043190000|2022-05-20 10:39:50|||||||||3
1653043200000|2022-05-20 10:40:00|15373.4|15371.9|15373.4|15371.9|15374.4|15371.9|15373.4|15371.9|59
1653043210000|2022-05-20 10:40:10|15374.4|15372.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|50
1653043220000|2022-05-20 10:40:20|15374.4|15372.9|15373.4|15371.9|15374.4|15372.9|15372.4|15370.9|25
1653043230000|2022-05-20 10:40:30|15373.6|15372.1|15374.4|15372.9|15374.4|15372.9|15373.6|15372.1|171
1653043240000|2022-05-20 10:40:40|15374.8|15372.3|15374.4|15372.9|15374.8|15372.9|15374|15371.9|73
1653043250000|2022-05-20 10:40:50|15375.2|15373.7|15374.4|15371.9|15375.4|15373.9|15374.4|15371.9|123
1653043260000|2022-05-20 10:41:00|15374.8|15372.3|15374.4|15372.9|15375.4|15372.9|15373.4|15371.5|78
1653043270000|2022-05-20 10:41:10|15375.4|15373.9|15374.4|15372.9|15375.8|15373.9|15374.4|15372.9|79
1653043280000|2022-05-20 10:41:20|||||||||31
1653043290000|2022-05-20 10:41:30|15374.2|15372.7|15373.4|15371.9|15375.4|15373.7|15372.4|15370.9|134
1653043300000|2022-05-20 10:41:40|15373.8|15372.3|15372.4|15370.9|15373.8|15372.3|15371.4|15369.9|75
1653043310000|2022-05-20 10:41:50|15371.4|15369.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|90
1653043320000|2022-05-20 10:42:00|15369.4|15367.9|15369.4|15367.9|15370|15368.5|15369.4|15367.9|230
1653043330000|2022-05-20 10:42:10|||||||||32
1653043340000|2022-05-20 10:42:20|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|276
1653043350000|2022-05-20 10:42:30|15369.4|15367.9|15371.4|15369.9|15371.4|15369.9|15369.4|15367.9|190
1653043360000|2022-05-20 10:42:40|15370.8|15368.9|15371.4|15369.9|15371.4|15369.9|15370.8|15368.9|174
1653043370000|2022-05-20 10:42:50|15370.8|15368.9|15370.4|15368.9|15370.8|15369.3|15370.4|15368.9|12
1653043380000|2022-05-20 10:43:00|15371.4|15369.9|15370.4|15368.9|15371.8|15369.9|15370.4|15368.9|89
1653043390000|2022-05-20 10:43:10|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|381
1653043400000|2022-05-20 10:43:20|||||||||112
1653043410000|2022-05-20 10:43:30|15370.4|15368.9|15371.4|15368.9|15371.4|15368.9|15370.4|15368.9|94
1653043420000|2022-05-20 10:43:40|15371|15369.5|15368.4|15366.9|15371|15369.5|15368.4|15366.9|436
1653043430000|2022-05-20 10:43:50|||||||||11
1653043440000|2022-05-20 10:44:00|15369|15366.5|15369.4|15367.9|15369.4|15367.9|15368.4|15366.5|47
1653043450000|2022-05-20 10:44:10|15368.4|15366.9|15369.4|15367.9|15369.4|15367.9|15368.4|15366.9|10
1653043460000|2022-05-20 10:44:20|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|171
1653043470000|2022-05-20 10:44:30|||||||||1
1653043480000|2022-05-20 10:44:40|||||||||6
1653043490000|2022-05-20 10:44:50|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|5
1653043500000|2022-05-20 10:45:00|||||||||170
1653043510000|2022-05-20 10:45:10|15370.2|15368.7|15370.4|15368.9|15371.4|15369.9|15370.2|15368.7|140
1653043520000|2022-05-20 10:45:20|15371.2|15369.7|15369.4|15367.9|15371.4|15369.9|15369.4|15367.9|157
1653043530000|2022-05-20 10:45:30|15370.2|15368.7|15369.4|15367.9|15370.2|15368.7|15369.4|15367.9|252
1653043540000|2022-05-20 10:45:40|15368.4|15366.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|136
1653043550000|2022-05-20 10:45:50|||||||||32
1653043560000|2022-05-20 10:46:00|15367.8|15366.3|15368.4|15366.9|15368.4|15366.9|15367.4|15365.9|68
1653043570000|2022-05-20 10:46:10|15368|15366.5|15367.4|15365.9|15368.4|15366.9|15367.4|15365.9|28
1653043580000|2022-05-20 10:46:20|15368.2|15366.7|15368.4|15366.9|15368.4|15366.9|15368.2|15365.9|48
1653043590000|2022-05-20 10:46:30|15367.4|15365.9|15368.4|15366.9|15368.4|15366.9|15367.4|15365.9|328
1653043600000|2022-05-20 10:46:40|15367.8|15365.9|15367.6|15366.1|15368.4|15366.9|15367.6|15365.9|62
1653043620000|2022-05-20 10:47:00|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|71
1653043630000|2022-05-20 10:47:10|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|440
1653043640000|2022-05-20 10:47:20|15368|15365.5|15365.6|15364.1|15368|15365.5|15365.6|15364.1|283
1653043650000|2022-05-20 10:47:30|15366.6|15365.1|15364.4|15362.9|15366.6|15365.1|15364.4|15362.9|581
1653043660000|2022-05-20 10:47:40|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|114
1653043670000|2022-05-20 10:47:50|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15363.6|15362.1|289
1653043680000|2022-05-20 10:48:00||15362.1||15362.1||15363.1||15362.1|265
1653043690000|2022-05-20 10:48:10|15364|15362.5|15363.6|15362.1|15364|15362.5|15363.6|15362.1|12
1653043700000|2022-05-20 10:48:20|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|183
1653043710000|2022-05-20 10:48:30|||||||||28
1653043720000|2022-05-20 10:48:40|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|232
1653043750000|2022-05-20 10:49:10|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|2
1653043760000|2022-05-20 10:49:20|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|382
1653043770000|2022-05-20 10:49:30|||||||||3
1653043780000|2022-05-20 10:49:40|||||||||13
1653043790000|2022-05-20 10:49:50|15364.2|15361.7|15364.6|15363.1|15364.6|15363.1|15364.2|15361.7|55
1653043800000|2022-05-20 10:50:00|||||||||27
1653043810000|2022-05-20 10:50:10|15364|15362.1|15364.6|15362.1|15364.6|15362.5|15364|15362|4
1653043820000|2022-05-20 10:50:20|15364|15362.5|15363.6|15362.1|15364|15362.5|15363.6|15362.1|0
1653043830000|2022-05-20 10:50:30|||||||||14
1653043840000|2022-05-20 10:50:40|||||||||15
1653043850000|2022-05-20 10:50:50|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|17
1653043860000|2022-05-20 10:51:00|15363.6|15362.1|15361.6|15360.1|15363.6|15362.1|15361.6|15360.1|45
1653043870000|2022-05-20 10:51:10|||||||||87
1653043880000|2022-05-20 10:51:20||15359.1||15360.1||15360.1||15359.1|11
1653043900000|2022-05-20 10:51:40|||||||||72
1653043910000|2022-05-20 10:51:50|||||||||3
1653043920000|2022-05-20 10:52:00|15360.6|15359.1|15359.6|15358.1|15360.6|15359.1|15359.6|15358.1|51
1653043930000|2022-05-20 10:52:10|15360|15357.5|15358.6|15357.1|15360|15357.5|15358.6|15357.1|386
1653043940000|2022-05-20 10:52:20|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|73
1653043950000|2022-05-20 10:52:30|15360.2|15357.7|15359.6|15358.1|15360.6|15359.1|15359.6|15357.7|42
1653043960000|2022-05-20 10:52:40|15361|15358.5|15360.6|15359.1|15361.6|15359.1|15359.6|15358.1|22
1653043970000|2022-05-20 10:52:50|15359.6|15358.1|15359.6|15358.1|15360.6|15359.1|15359.6|15357.1|43
1653043980000|2022-05-20 10:53:00|15360|15357.5|15359.6|15358.1|15360|15358.1|15359.2|15357.1|239
1653043990000|2022-05-20 10:53:10|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|120
1653044000000|2022-05-20 10:53:20|15358.4|15356.9|15357.6|15356.1|15358.4|15356.9|15357.6|15356.1|94
1653044010000|2022-05-20 10:53:30|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|15358.4|15356.9|21
1653044020000|2022-05-20 10:53:40|15359|15357.5|15359.6|15358.1|15360|15358.1|15359|15357.5|60
1653044030000|2022-05-20 10:53:50|15359|15357.5|15359.6|15358.1|15359.6|15358.1|15358.6|15357.1|94
1653044040000|2022-05-20 10:54:00||15357.1||15357.1||15358.1||15357.1|210
1653044050000|2022-05-20 10:54:10|15359.2|15357.7|15359.6|15358.1|15359.6|15358.1|15358.6|15357.1|41
1653044060000|2022-05-20 10:54:20|15358.6|15357.1|15358.6|15357.1|15359.6|15357.1|15358.6|15357.1|77
1653044070000|2022-05-20 10:54:30|||||||||10
1653044080000|2022-05-20 10:54:40|15357.6|15356.1|15359.6|15358.1|15359.6|15358.1|15357.6|15356.1|46
1653044090000|2022-05-20 10:54:50|||||||||102
1653044100000|2022-05-20 10:55:00|15360.6|15359.1|15362.6|15361.1|15362.6|15361.1|15360.6|15359.1|143
1653044110000|2022-05-20 10:55:10|15363.6|15362.1|15364.6|15363.1|15364.6|15363.1|15363.6|15362.1|21
1653044120000|2022-05-20 10:55:20|15365|15362.5|15364.6|15363.1|15365|15363.1|15364.2|15362.1|52
1653044130000|2022-05-20 10:55:30|15363.6|15362.1|15362.2|15360.7|15363.6|15362.1|15362.2|15360.7|81
1653044140000|2022-05-20 10:55:40|15361.6|15360.1|15361.6|15360.1|15361.6|15360.1|15361.6|15360.1|63
1653044150000|2022-05-20 10:55:50|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|142
1653044170000|2022-05-20 10:56:10|15361.6|15360.1|15361.6|15360.1|15361.6|15360.1|15361.6|15360.1|16
1653044180000|2022-05-20 10:56:20|15360.6|15359.1|15360.6|15359.1|15362|15360.1|15360.6|15359.1|84
1653044190000|2022-05-20 10:56:30|15359.6|15358.1|15360.6|15359.1|15360.6|15359.1|15359.6|15358.1|23
1653044200000|2022-05-20 10:56:40|15359.6|15358.1|15360.6|15359.1|15360.6|15359.1|15359.6|15358.1|60
1653044210000|2022-05-20 10:56:50|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|9
1653044220000|2022-05-20 10:57:00|15358.6|15357.1|15359.6|15358.1|15359.6|15358.1|15358.6|15357.1|85
1653044230000|2022-05-20 10:57:10|||||||||9
1653044240000|2022-05-20 10:57:20|||||||||26
1653044260000|2022-05-20 10:57:40|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|50
1653044270000|2022-05-20 10:57:50|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|4
1653044280000|2022-05-20 10:58:00|15360.6|15359.1|15360.6|15359.1|15361.6|15360.1|15360.6|15359.1|15
1653044290000|2022-05-20 10:58:10|15361.6|15360.1|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|98
1653044300000|2022-05-20 10:58:20|15363.6|15362.1|15364.6|15363.1|15364.6|15363.1|15363.6|15362.1|152
1653044310000|2022-05-20 10:58:30|15363.6|15362.1|15363.6|15362.1|15364.6|15362.1|15363.6|15362.1|18
1653044320000|2022-05-20 10:58:40|15364.2|15361.7|15363.6|15362.1|15364.2|15362.1|15362.6|15361.1|119
1653044330000|2022-05-20 10:58:50|15364.6|15363.1|15363.6|15362.1|15364.6|15363.1|15362.6|15361.1|88
1653044340000|2022-05-20 10:59:00|||||||||54
1653044350000|2022-05-20 10:59:10|||||||||1
1653044360000|2022-05-20 10:59:20|15363.4|15361.9|15362.6|15361.1|15364|15362.1|15362.6|15361.1|133
1653044370000|2022-05-20 10:59:30|15363|15361.5|15363.6|15361.1|15363.6|15361.5|15363|15361.1|3
1653044380000|2022-05-20 10:59:40|15363.2|15362.1|15363.6|15362.1|15363.6|15362.1|15363.2|15361.1|0
1653044400000|2022-05-20 11:00:00|15364.6|15363.1|15365.6|15364.1|15365.6|15364.1|15363.6|15361.7|244
1653044410000|2022-05-20 11:00:10|15366.2|15363.7|15366.6|15365.1|15366.6|15365.1|15366.2|15363.7|42
1653044420000|2022-05-20 11:00:20|15365.6|15364.1|15367.6|15366.1|15367.6|15366.1|15365.6|15363.7|54
1653044430000|2022-05-20 11:00:30|15368.6|15367.1|15367.6|15366.1|15368.6|15367.1|15367.6|15366.1|184
1653044440000|2022-05-20 11:00:40|15368|15366.5|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|73
1653044450000|2022-05-20 11:00:50|15369|15367.5|15370|15368.5|15370.4|15368.5|15369|15367.1|74
1653044460000|2022-05-20 11:01:00|15370.4|15367.9|15371|15369.5|15371.4|15369.5|15368.4|15366.9|908
1653044470000|2022-05-20 11:01:10|15371.4|15368.9|15371|15369.5|15371.4|15369.5|15370|15368.5|36
1653044480000|2022-05-20 11:01:20|15370|15368.5|15371|15369.5|15371|15369.5|15370|15368.5|41
1653044490000|2022-05-20 11:01:30|15372|15370.5|15372|15369.5|15372|15370.5|15371|15369.5|85
1653044500000|2022-05-20 11:01:40|15371|15370.1|15372|15370.5|15372.4|15370.5|15371|15369.5|195
1653044510000|2022-05-20 11:01:50|15371|15369.5|15371|15369.5|15371|15369.5|15371|15369.5|77
1653044520000|2022-05-20 11:02:00|15371.6|15370.1|15372|15370.5|15372|15370.5|15371.6|15370.1|90
1653044530000|2022-05-20 11:02:10|15371.6|15369.5|15372|15370.5|15372|15370.5|15371.6|15369.5|30
1653044540000|2022-05-20 11:02:20|15371|15369.5|15374|15372.5|15374|15372.5|15371|15369.5|425
1653044550000|2022-05-20 11:02:30|||||||||64
1653044560000|2022-05-20 11:02:40|||||||||56
1653044570000|2022-05-20 11:02:50|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|14
1653044580000|2022-05-20 11:03:00|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|16
1653044590000|2022-05-20 11:03:10|15374.2|15372.7|15374.4|15372.9|15374.4|15372.9|15374.2|15372.7|96
1653044600000|2022-05-20 11:03:20|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|53
1653044610000|2022-05-20 11:03:30|15373.8|15371.3|15372|15370.5|15373.8|15371.3|15372|15370.5|141
1653044620000|2022-05-20 11:03:40|15372.4|15370.9|15372|15370.5|15372.4|15370.9|15372|15370.5|125
1653044630000|2022-05-20 11:03:50|15373|15371.5|15373|15371.5|15373|15371.5|15373|15371.5|27
1653044640000|2022-05-20 11:04:00|15373.8|15372.3|15374|15372.5|15374|15372.5|15373|15371.5|110
1653044650000|2022-05-20 11:04:10|15373|15371.5|15374|15372.5|15374|15372.5|15373|15371.5|45
1653044660000|2022-05-20 11:04:20|15373.2|15371.7|15373|15371.5|15373.2|15371.7|15373|15371.5|25
1653044670000|2022-05-20 11:04:30|15373.2|15371.7|15373|15371.5|15374|15372.5|15373|15371.5|64
1653044680000|2022-05-20 11:04:40|15374|15372.1|15373|15371.5|15374|15372.1|15373|15371.5|18
1653044690000|2022-05-20 11:04:50|||||||||9
1653044700000|2022-05-20 11:05:00|15372|15370.5|15373|15371.5|15373|15371.5|15372|15370.5|80
1653044710000|2022-05-20 11:05:10|15374|15372.5|15374|15372.5|15374|15372.5|15374|15372.5|10
1653044720000|2022-05-20 11:05:20|15375.4|15373.9|15376.4|15374.9|15377|15375.5|15375.4|15373.9|141
1653044730000|2022-05-20 11:05:30|||||||||20
1653044740000|2022-05-20 11:05:40|15375.4|15373.9|15375.4|15373.9|15375.4|15374.9|15375.4|15373.9|10
1653044750000|2022-05-20 11:05:50|||||||||111
1653044760000|2022-05-20 11:06:00|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|65
1653044770000|2022-05-20 11:06:10|15379.4|15375.9|15378.4|15376.9|15379.4|15376.9|15377.4|15375.9|56
1653044780000|2022-05-20 11:06:20|15379.4|15375.9|15378.4|15376.9|15379.4|15377.9|15378.4|15375.9|99
1653044790000|2022-05-20 11:06:30|15379.4|15377.9|15381.4|15379.9|15381.4|15379.9|15378.4|15375.9|92
1653044800000|2022-05-20 11:06:40|15380.4|15378.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|62
1653044810000|2022-05-20 11:06:50|15380|15377.9|15380.4|15378.9|15380.4|15378.9|15379.4|15377.9|50
1653044820000|2022-05-20 11:07:00|15379.4|15377.9|15383.4|15381.9|15383.4|15381.9|15379.4|15377.9|66
1653044830000|2022-05-20 11:07:10|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|47
1653044840000|2022-05-20 11:07:20|15384.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|141
1653044850000|2022-05-20 11:07:30|15385.8|15383.3|15385.4|15383.9|15385.8|15383.9|15384.4|15382.9|246
1653044860000|2022-05-20 11:07:40|15386.4|15384.9|15387.4|15385.9|15387.4|15385.9|15385.4|15383.9|86
1653044870000|2022-05-20 11:07:50|15386.4|15384.9|15385.4|15383.9|15386.4|15384.9|15385.4|15383.9|127
1653044880000|2022-05-20 11:08:00|||||||||26
1653044890000|2022-05-20 11:08:10|||||||||27
1653044900000|2022-05-20 11:08:20|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|10
1653044910000|2022-05-20 11:08:30|15387.4|15385.9|15386.4|15384.9|15387.4|15385.9|15386.4|15384.9|68
1653044920000|2022-05-20 11:08:40|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|15386.4|15384.9|193
1653044930000|2022-05-20 11:08:50|15388.4|15386.9|15389.4|15387.9|15389.4|15387.9|15388.4|15386.9|73
1653044940000|2022-05-20 11:09:00|||||||||3
1653044950000|2022-05-20 11:09:10|15388.4|15386.9|15388.4|15386.9|15389.4|15387.9|15386.4|15384.5|520
1653044960000|2022-05-20 11:09:20|15387.4|15385.9|15387.4|15385.9|15388.4|15386.9|15386.4|15384.9|464
1653044970000|2022-05-20 11:09:30|||||||||9
1653044980000|2022-05-20 11:09:40|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|16
1653044990000|2022-05-20 11:09:50|15386|15383.9|15387.4|15384.9|15387.4|15385.9|15386|15383.9|151
1653045000000|2022-05-20 11:10:00|15387.9|15385.9|15387.4|15385.9|15387.9|15385.9|15387.4|15384.9|12
1653045010000|2022-05-20 11:10:10|||||||||1
1653045020000|2022-05-20 11:10:20|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|8
1653045030000|2022-05-20 11:10:30|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|12
1653045040000|2022-05-20 11:10:40|15386.4|15384.9|15387.4|15385.9|15388.4|15386.9|15386.4|15384.5|91
1653045050000|2022-05-20 11:10:50|||||||||125
1653045060000|2022-05-20 11:11:00|15388.4|15386.9|15388.4|15386.9|15389.4|15387.9|15387.4|15385.9|503
1653045070000|2022-05-20 11:11:10|15387.4|15385.9|15388.4|15386.9|15388.4|15386.9|15387.4|15385.9|38
1653045080000|2022-05-20 11:11:20|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|15386.4|15384.9|144
1653045090000|2022-05-20 11:11:30|15386.4|15384.9|15387.4|15385.9|15387.4|15385.9|15386.4|15384.9|74
1653045100000|2022-05-20 11:11:40|15386.4|15384.9|15385.4|15383.9|15386.4|15384.9|15385|15383.5|47
1653045110000|2022-05-20 11:11:50|||||||||5
1653045120000|2022-05-20 11:12:00|15386.4|15384.9|15385.4|15383.9|15387.8|15385.3|15385.4|15383.9|129
1653045130000|2022-05-20 11:12:10|15386.4|15384.9|15386.4|15384.9|15387.4|15385.9|15385.4|15383.9|113
1653045140000|2022-05-20 11:12:20|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15384.4|15382.9|158
1653045150000|2022-05-20 11:12:30|15385.4|15383.9|15385.4|15383.9|15386.8|15384.9|15385.4|15383.9|77
1653045160000|2022-05-20 11:12:40|15384.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|25
1653045170000|2022-05-20 11:12:50|15384.4|15382.9|15383.4|15381.9|15384.8|15382.9|15383.4|15381.9|65
1653045180000|2022-05-20 11:13:00|15384.4|15382.9|15384.4|15382.9|15385.4|15383.9|15383.4|15381.9|193
1653045190000|2022-05-20 11:13:10|15384|15382.5|15383.4|15381.9|15384.4|15382.9|15383|15380.9|147
1653045200000|2022-05-20 11:13:20|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|72
1653045210000|2022-05-20 11:13:30|15383.4|15381.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|82
1653045220000|2022-05-20 11:13:40|||||||||1
1653045230000|2022-05-20 11:13:50|||||||||94
1653045240000|2022-05-20 11:14:00|15382.2|15380.7|15383.4|15380.9|15383.4|15380.9|15382.2|15380.7|35
1653045250000|2022-05-20 11:14:10|15382.4|15380.1|15382.4|15379.9|15382.4|15380.9|15381.4|15379.9|72
1653045260000|2022-05-20 11:14:20|15381.6|15380.9|15382.8|15380.3|15382.8|15380.9|15381.4|15379.9|34
1653045270000|2022-05-20 11:14:30|15382.4|15380.9|15383.4|15380.9|15383.9|15381.9|15382.4|15380.9|116
1653045280000|2022-05-20 11:14:40|15382.4|15379.9|15382.4|15380.9|15382.4|15380.9|15382.4|15379.9|28
1653045290000|2022-05-20 11:14:50|15382.6|15381.1|15382.4|15380.9|15383.4|15381.9|15382.4|15380.5|80
1653045300000|2022-05-20 11:15:00|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|6
1653045310000|2022-05-20 11:15:10|15384|15382.5|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|221
1653045320000|2022-05-20 11:15:20|||||||||1
1653045330000|2022-05-20 11:15:30|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|33
1653045340000|2022-05-20 11:15:40|15383.4|15381.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|38
1653045350000|2022-05-20 11:15:50|15384.2|15382.7|15385.4|15383.9|15385.4|15383.9|15383.4|15381.9|103
1653045360000|2022-05-20 11:16:00|15386.2|15384.7|15387.4|15385.9|15387.4|15385.9|15386.2|15384.7|53
1653045370000|2022-05-20 11:16:10|15388.4|15386.9|15387.4|15385.9|15388.4|15386.9|15387.4|15385.9|289
1653045380000|2022-05-20 11:16:20|||||||||6
1653045390000|2022-05-20 11:16:30|15386.8|15384.9|15386.4|15384.9|15386.8|15385.3|15386.4|15384.9|8
1653045400000|2022-05-20 11:16:40|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|19
1653045410000|2022-05-20 11:16:50|||||||||52
1653045420000|2022-05-20 11:17:00|15386.2|15384.7|15388.4|15386.9|15389.4|15387.9|15386.2|15384.7|109
1653045430000|2022-05-20 11:17:10|15389|15387.5|15388.4|15386.9|15389.8|15387.9|15388.4|15386.9|73
1653045440000|2022-05-20 11:17:20|15389.4|15387.9|15389.4|15387.9|15389.4|15387.9|15388.4|15386.9|62
1653045450000|2022-05-20 11:17:30|15389|15386.9|15392.2|15390.7|15392.2|15390.7|15389|15386.9|271
1653045460000|2022-05-20 11:17:40|15392.6|15390.1|15391.8|15389.3|15392.6|15390.1|15391.8|15389.3|90
1653045470000|2022-05-20 11:17:50|15390.8||15390.8||15391.8||15390.8||21
1653045480000|2022-05-20 11:18:00|15389.8|15388.3|15390.8|15389.3|15390.8|15389.3|15389.8|15387.9|151
1653045490000|2022-05-20 11:18:10|15390|15388.5|15390.8|15389.3|15390.8|15389.3|15389.8|15388.3|292
1653045500000|2022-05-20 11:18:20|15390.6|15389.1|15389.8|15388.3|15390.6|15389.1|15389.8|15388.3|160
1653045510000|2022-05-20 11:18:30|15390|15388.5|15390.8|15389.3|15390.8|15389.3|15390|15388.5|57
1653045520000|2022-05-20 11:18:40|15389.8|15388.3|15389.8|15388.3|15389.8|15388.3|15389.8|15388.3|89
1653045530000|2022-05-20 11:18:50|15389.6|15388.1|15390.8|15389.3|15390.8|15389.3|15388.8|15387.3|129
1653045540000|2022-05-20 11:19:00|15391.8|15390.3|15392.2|15390.7|15392.2|15390.7|15390.8|15388.9|40
1653045550000|2022-05-20 11:19:10|15390.8|15389.3|15389.8|15388.3|15390.8|15389.3|15389.8|15388.3|400
1653045570000|2022-05-20 11:19:30|15390.8|15389.3|15389.8|15388.3|15390.8|15389.3|15389.8|15388.3|38
1653045580000|2022-05-20 11:19:40|15390.8|15388.9|15389.8|15388.3|15390.8|15389.3|15389.8|15388.3|25
1653045590000|2022-05-20 11:19:50|||||||||11
1653045600000|2022-05-20 11:20:00|15387.8|15386.3|15387.8|15386.3|15387.8|15386.3|15387.8|15386.3|38
1653045610000|2022-05-20 11:20:10|15388.8|15387.3|15386.8|15385.3|15388.8|15387.3|15386.8|15385.3|81
1653045620000|2022-05-20 11:20:20|15385.8|15384.3|15384.4|15382.9|15385.8|15384.3|15384.4|15382.9|94
1653045630000|2022-05-20 11:20:30|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|3
1653045640000|2022-05-20 11:20:40|15385.8|15384.3|15386.8|15385.3|15386.8|15385.3|15385.8|15384.3|91
1653045650000|2022-05-20 11:20:50|15385.8|15384.3|15386.8|15385.3|15386.8|15385.3|15385.4|15383.9|117
1653045660000|2022-05-20 11:21:00|15385.8|15384.3|15384.4|15382.9|15385.8|15384.3|15384.4|15382.9|41
1653045680000|2022-05-20 11:21:20|15385.8|15383.3|15385.4|15383.9|15385.8|15383.9|15384.4|15382.9|116
1653045690000|2022-05-20 11:21:30|15385.8|15384.3|15385.4|15383.9|15385.8|15384.3|15385.4|15383.9|61
1653045700000|2022-05-20 11:21:40|15385.8|15384.3|15385.4|15383.9|15385.8|15384.3|15385.4|15383.9|30
1653045710000|2022-05-20 11:21:50|15385.6|15384.1|15386.8|15385.3|15387.8|15386.3|15385.6|15384.1|281
1653045720000|2022-05-20 11:22:00|||||||||1
1653045730000|2022-05-20 11:22:10|||||||||86
1653045740000|2022-05-20 11:22:20|15387.8|15385.7|15386.8|15385.3|15387.8|15385.7|15386.8|15385.3|14
1653045760000|2022-05-20 11:22:40|15387.8||15386.8||15387.8||15386.8||39
1653045770000|2022-05-20 11:22:50|||||||||22
1653045780000|2022-05-20 11:23:00|15385.4|15383.9|15383.4|15381.9|15385.4|15383.9|15383.4|15381.9|279
1653045790000|2022-05-20 11:23:10|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|44
1653045800000|2022-05-20 11:23:20|15384.4||15383.4||15384.4||15383.4||212
1653045810000|2022-05-20 11:23:30|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|188
1653045820000|2022-05-20 11:23:40|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|157
1653045830000|2022-05-20 11:23:50|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.5|101
1653045840000|2022-05-20 11:24:00|15382.4|15380.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|448
1653045850000|2022-05-20 11:24:10|15383.4|15381.9|15384.4|15382.9|15384.8|15382.9|15382.4|15381.5|87
1653045860000|2022-05-20 11:24:20||15381.9||15382.9||15382.9||15381.9|7
1653045870000|2022-05-20 11:24:30|15384.2|15382.7|15383.4|15380.9|15384.4|15382.7|15382.4|15380.9|161
1653045880000|2022-05-20 11:24:40|15382.8|15381.3|15384.4|15382.9|15384.4|15382.9|15382.4|15379.9|233
1653045890000|2022-05-20 11:24:50|15383.4|15381.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|22
1653045900000|2022-05-20 11:25:00|15384|15382.5|15384.4|15382.9|15384.4|15382.9|15384|15382.5|4
1653045910000|2022-05-20 11:25:10|15383.6|15382.1|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|39
1653045920000|2022-05-20 11:25:20|15386.8|15385.3|15385.4|15383.9|15386.8|15385.3|15385.4|15383.9|31
1653045930000|2022-05-20 11:25:30|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|13
1653045940000|2022-05-20 11:25:40|15383.4|15381.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|39
1653045950000|2022-05-20 11:25:50|15383.8|15381.9|15384.4|15381.9|15384.4|15382.9|15383.4|15381.5|36
1653045960000|2022-05-20 11:26:00|15383.4|15382.9|15384.4|15382.9|15384.4|15382.9|15383.4|15382.9|2
1653045970000|2022-05-20 11:26:10|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|29
1653045980000|2022-05-20 11:26:20|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15
1653045990000|2022-05-20 11:26:30|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.5|11
1653046000000|2022-05-20 11:26:40|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|10
1653046010000|2022-05-20 11:26:50|15382|15379.5|15381.4|15379.9|15382.4|15380.3|15381.4|15379.5|82
1653046020000|2022-05-20 11:27:00|15382.2|15378.7|15380.4|15378.9|15382.2|15378.9|15379.4|15377.9|439
1653046030000|2022-05-20 11:27:10|15379.4|15377.9|15379.4|15377.9|15379.4|15378.9|15379.4|15377.9|13
1653046040000|2022-05-20 11:27:20|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|24
1653046050000|2022-05-20 11:27:30|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|65
1653046060000|2022-05-20 11:27:40|15379.4|15377.9|15380.4|15378.9|15380.4|15378.9|15379.4|15377.9|162
1653046070000|2022-05-20 11:27:50|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|196
1653046080000|2022-05-20 11:28:00|||||||||44
1653046090000|2022-05-20 11:28:10|15378.4|15376.9|15377.4|15374.9|15378.4|15376.9|15376.4|15374.5|331
1653046100000|2022-05-20 11:28:20||15375.9||15375.9||15375.9||15375.9|8
1653046110000|2022-05-20 11:28:30|||||||||27
1653046120000|2022-05-20 11:28:40|15377.2|15375.7|15377.4|15375.9|15377.4|15375.9|15377.2|15375.7|70
1653046130000|2022-05-20 11:28:50|||||||||72
1653046140000|2022-05-20 11:29:00|15378.4|15376.9|15378.4|15376.9|15379.4|15377.9|15378.4|15376.9|98
1653046150000|2022-05-20 11:29:10|15378|15376.5|15378.4|15376.9|15378.4|15376.9|15378|15375.9|23
1653046160000|2022-05-20 11:29:20|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.5|86
1653046170000|2022-05-20 11:29:30|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15378.4|15376.9|223
1653046180000|2022-05-20 11:29:40|||||||||4
1653046190000|2022-05-20 11:29:50||15376.9||15376.9||15377.9||15376.9|96
1653046200000|2022-05-20 11:30:00|15378.8|15377.3|15378.4|15376.9|15379.4|15377.9|15378.4|15376.9|7
1653046210000|2022-05-20 11:30:10|||||||||126
1653046220000|2022-05-20 11:30:20|||||||||32
1653046230000|2022-05-20 11:30:30|||||||||21
1653046240000|2022-05-20 11:30:40|15379.4|15377.9|15380.4|15378.9|15380.8|15378.9|15379.4|15377.9|133
1653046250000|2022-05-20 11:30:50|15379.4|15377.9|15380.4|15378.9|15380.4|15378.9|15379.4|15377.9|95
1653046260000|2022-05-20 11:31:00||15377.9||15378.9||15378.9||15377.9|29
1653046280000|2022-05-20 11:31:20|15379.6|15378.1|15378.4|15376.9|15380.8|15378.9|15378.4|15376.9|87
1653046290000|2022-05-20 11:31:30|||||||||1
1653046300000|2022-05-20 11:31:40|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|17
1653046310000|2022-05-20 11:31:50|15377.4|15375.9|15375.4|15373.9|15377.4|15375.9|15375.4|15373.9|105
1653046320000|2022-05-20 11:32:00|15375|15373.5|15373.4|15371.9|15375|15373.5|15372.6|15370.9|123
1653046330000|2022-05-20 11:32:10|15374.4|15372.5|15374.4|15372.9|15374.4|15372.9|15374|15371.9|36
1653046340000|2022-05-20 11:32:20|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15374.4|15372.9|62
1653046350000|2022-05-20 11:32:30|15375.8|15373.3|15373.4|15371.9|15375.8|15373.9|15373.4|15371.9|85
1653046360000|2022-05-20 11:32:40|15372.4|15370.9|15372.4|15370.9|15372.6|15371.1|15372.4|15370.9|291
1653046370000|2022-05-20 11:32:50|15373.4|15371.9|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|22
1653046380000|2022-05-20 11:33:00|15371.4|15369.9|15373.4|15371.9|15373.4|15371.9|15371.4|15369.9|43
1653046390000|2022-05-20 11:33:10|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|58
1653046400000|2022-05-20 11:33:20|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|15371.6|15370.1|55
1653046410000|2022-05-20 11:33:30|15370.6|15369.1|15371.6|15370.1|15371.6|15370.1|15370.6|15369.1|106
1653046420000|2022-05-20 11:33:40|15372.4|15370.9|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|70
1653046430000|2022-05-20 11:33:50|15373.2|15370.7|15373.6|15372.1|15373.6|15372.1|15372.6|15370.7|80
1653046440000|2022-05-20 11:34:00|||||||||5
1653046450000|2022-05-20 11:34:10|15373.2|15371.1|15374.6|15373.1|15374.6|15373.1|15373.2|15371.1|48
1653046460000|2022-05-20 11:34:20|15375|15373.5|15376.4|15374.9|15376.4|15374.9|15375|15373.5|98
1653046470000|2022-05-20 11:34:30|15377.4|15375.9|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|58
1653046490000|2022-05-20 11:34:50|15377.4|15375.5|15377|15375.5|15377.8|15375.9|15376.4|15374.9|93
1653046500000|2022-05-20 11:35:00|15377.4|15375.9|15377.4|15375.9|15378.8|15376.9|15377.4|15375.9|69
1653046510000|2022-05-20 11:35:10|15378.4|15376.3|15378.4|15376.9|15378.8|15376.9|15377.4|15375.9|57
1653046520000|2022-05-20 11:35:20||15375.9||15375.9||15375.9||15375.9|5
1653046530000|2022-05-20 11:35:30|15378|15376.5|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|65
1653046540000|2022-05-20 11:35:40|15376.4|15374.9|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|35
1653046550000|2022-05-20 11:35:50|15378.4|15376.9|15378.4|15376.9|15379.4|15377.9|15378.4|15376.9|178
1653046560000|2022-05-20 11:36:00|15379.4|15377.9|15379.4|15376.9|15379.4|15377.9|15379.4|15376.9|12
1653046570000|2022-05-20 11:36:10|15379|15377.5|15378.4|15376.9|15379.4|15377.9|15378.4|15376.5|62
1653046580000|2022-05-20 11:36:20|15378.8|15377.3|15378.4|15376.9|15379.2|15377.7|15378.4|15376.9|46
1653046590000|2022-05-20 11:36:30|||||||||12
1653046600000|2022-05-20 11:36:40|15377.4|15375.9|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|22
1653046610000|2022-05-20 11:36:50|15378.4||15377.4||15378.4||15377.4||14
1653046620000|2022-05-20 11:37:00|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|100
1653046630000|2022-05-20 11:37:10|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15378.4|15376.9|167
1653046640000|2022-05-20 11:37:20|15380.4|15378.9|15379.4|15377.9|15380.4|15378.9|15379.4|15377.9|45
1653046650000|2022-05-20 11:37:30|15378.8|15376.9|15381.4|15379.9|15381.4|15379.9|15378.4|15376.9|154
1653046660000|2022-05-20 11:37:40|15380.4|15378.9|15379.4|15377.9|15381.4|15379.9|15379.4|15377.9|212
1653046670000|2022-05-20 11:37:50|15380.4|15378.5|15381.4|15379.9|15381.4|15379.9|15380|15378.5|6
1653046680000|2022-05-20 11:38:00|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15381.4|15379.9|54
1653046690000|2022-05-20 11:38:10|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15381.4|15378.9|24
1653046700000|2022-05-20 11:38:20|15380.8|15378.9|15381.4|15379.9|15381.4|15379.9|15380.4|15378.9|11
1653046710000|2022-05-20 11:38:30|15381.2|15379.7|15379.4|15377.9|15381.2|15379.7|15379.4|15377.9|113
1653046720000|2022-05-20 11:38:40|15378.4|15376.9|15380.4|15378.9|15380.4|15378.9|15378.4|15376.9|103
1653046730000|2022-05-20 11:38:50|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15381.2|15378.9|85
1653046740000|2022-05-20 11:39:00|15381|15378.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|6
1653046750000|2022-05-20 11:39:10|15381.4|15379.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|102
1653046760000|2022-05-20 11:39:20|15381|15378.5|15379.4|15377.9|15381.4|15379.3|15379.4|15377.9|18
1653046770000|2022-05-20 11:39:30|15379.6|15378.1|15380.4|15377.9|15380.4|15378.3|15379.4|15376.9|26
1653046780000|2022-05-20 11:39:40|15379.4|15378.3|15379.4|15377.9|15379.8|15378.3|15379.4|15377.9|29
1653046790000|2022-05-20 11:39:50|15379.8|15378.3|15380.4|15378.9|15380.4|15378.9|15379.8|15377.9|31
1653046800000|2022-05-20 11:40:00|||||||||1
1653046810000|2022-05-20 11:40:10|||||||||15
1653046820000|2022-05-20 11:40:20|15379.4|15377.9|15376.4|15373.9|15379.4|15377.9|15375.4|15373.9|29
1653046830000|2022-05-20 11:40:30|15376|15374.9|15376.4|15374.9|15376.4|15374.9|15376|15373.9|5
1653046840000|2022-05-20 11:40:40|15376|15374.5|15375.4|15373.9|15376|15374.5|15375.4|15373.9|89
1653046850000|2022-05-20 11:40:50|||||||||2
1653046870000|2022-05-20 11:41:10|15374.4|15372.9|15374|15372.5|15374.4|15372.9|15374|15372.5|7
1653046880000|2022-05-20 11:41:20|15374.4|15372.9|15374|15372.5|15375|15373.5|15374|15372.5|40
1653046890000|2022-05-20 11:41:30|15375||15374||15375||15374||16
1653046900000|2022-05-20 11:41:40|15373|15371.5|15373.6|15371.1|15374|15372.5|15373|15371.1|22
1653046910000|2022-05-20 11:41:50|15373.4|15371.9|15374|15372.5|15374|15372.5|15373.4|15371.4|29
1653046920000|2022-05-20 11:42:00|15375|15373.5|15376.4|15374.9|15376.4|15374.9|15375|15373.5|51
1653046930000|2022-05-20 11:42:10|15376|15374.5|15376.8|15374.3|15376.8|15374.9|15375|15373.5|19
1653046940000|2022-05-20 11:42:20|15376|15373.5|15376|15374.5|15376|15374.5|15375|15373.5|9
1653046950000|2022-05-20 11:42:30|15376.4|15374.9|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|14
1653046960000|2022-05-20 11:42:40|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|98
1653046970000|2022-05-20 11:42:50|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|113
1653046980000|2022-05-20 11:43:00|15378.4|15376.9|15378.4|15376.9|15379.4|15377.9|15377.4|15375.9|131
1653046990000|2022-05-20 11:43:10|||||||||60
1653047000000|2022-05-20 11:43:20|15378|15375.9|15378.4|15376.9|15378.8|15376.9|15378|15375.9|21
1653047010000|2022-05-20 11:43:30|15378.2|15376.7|15377.4|15375.9|15378.4|15376.9|15376.4|15374.9|215
1653047020000|2022-05-20 11:43:40|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15375.9|12
1653047030000|2022-05-20 11:43:50|15379.2|15377.7|15380.4|15378.9|15380.4|15378.9|15379.2|15377.7|135
1653047040000|2022-05-20 11:44:00|15379.4|15377.9|15379.4|15377.9|15379.4|15378.9|15379.4|15377.9|68
1653047050000|2022-05-20 11:44:10|15379.6|15378.1|15379.4|15377.9|15380.8|15378.9|15379.4|15377.9|79
1653047060000|2022-05-20 11:44:20|15380.4|15378.9|15381.4|15379.9|15383.4|15381.9|15380.4|15378.9|121
1653047070000|2022-05-20 11:44:30|15382.4|15380.9|15382.4|15380.9|15383.4|15381.3|15381.4|15380.9|92
1653047080000|2022-05-20 11:44:40|15381.4|15379.9|15381.4|15379.9|15382.4|15380.9|15380.4|15378.5|281
1653047090000|2022-05-20 11:44:50|||||||||66
1653047100000|2022-05-20 11:45:00|15380.4|15378.9|15379.4|15377.9|15380.4|15378.9|15379.4|15377.9|319
1653047110000|2022-05-20 11:45:10|15378.4|15376.9|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|77
1653047120000|2022-05-20 11:45:20|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|97
1653047140000|2022-05-20 11:45:40|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|74
1653047150000|2022-05-20 11:45:50|15376.4|15374.9|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|14
1653047160000|2022-05-20 11:46:00|15378.4|15376.9|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|12
1653047170000|2022-05-20 11:46:10|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|20
1653047180000|2022-05-20 11:46:20|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15
1653047190000|2022-05-20 11:46:30|15378.4|15376.9|15379.4|15377.9|15379.4|15377.9|15378.4|15376.9|155
1653047200000|2022-05-20 11:46:40|15380.4|15378.9|15379.4|15377.9|15380.8|15378.9|15379.4|15377.9|31
1653047210000|2022-05-20 11:46:50|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|16
1653047220000|2022-05-20 11:47:00|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|14
1653047230000|2022-05-20 11:47:10|15381.6|15380.1|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|50
1653047240000|2022-05-20 11:47:20|15380.4|15378.9|15379|15377.5|15380.8|15378.9|15379|15376.9|306
1653047250000|2022-05-20 11:47:30|15379.4|15377.9|15380.4|15377.9|15380.4|15377.9|15378.4|15376.9|48
1653047260000|2022-05-20 11:47:40|15381.2|15378.9|15379.4|15377.9|15381.2|15379.7|15379.4|15377.9|163
1653047270000|2022-05-20 11:47:50|15379.6|15378.1|15380.4|15378.9|15380.4|15378.9|15379.6|15378.1|13
1653047280000|2022-05-20 11:48:00|||||||||9
1653047290000|2022-05-20 11:48:10|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|49
1653047300000|2022-05-20 11:48:20|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|59
1653047310000|2022-05-20 11:48:30|15380.6|15379.1|15381.4|15379.9|15381.4|15379.9|15380.6|15379.1|27
1653047320000|2022-05-20 11:48:40|15382.4|15380.9|15382.4|15380.9|15382.8|15380.9|15381.4|15379.5|49
1653047330000|2022-05-20 11:48:50|15381.4|15379.9|15383.4|15381.9|15383.8|15381.9|15381.4|15379.5|74
1653047340000|2022-05-20 11:49:00|15383|15381.5|15383.4|15380.9|15383.4|15381.9|15381.4|15379.9|278
1653047350000|2022-05-20 11:49:10|15382.8|15381.3|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|105
1653047360000|2022-05-20 11:49:20|||||||||150
1653047370000|2022-05-20 11:49:30|15382.4|15380.9|15383.4|15380.9|15383.4|15381.9|15382.4|15380.4|179
1653047380000|2022-05-20 11:49:40|15382.4|15381.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|6
1653047390000|2022-05-20 11:49:50|15382.4|15380.9|15383.4|15380.9|15383.4|15380.9|15382.4|15380.5|47
1653047400000|2022-05-20 11:50:00|15382.4|15381.9|15385.4|15383.9|15385.4|15383.9|15382.4|15381.9|20
1653047410000|2022-05-20 11:50:10|15385|15383.5|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|63
1653047420000|2022-05-20 11:50:20|15384.6|15383.1|15384.4|15382.9|15384.6|15383.1|15384.4|15382.9|32
1653047440000|2022-05-20 11:50:40|||||||||1
1653047450000|2022-05-20 11:50:50|15383.4|15381.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|132
1653047460000|2022-05-20 11:51:00|15383.4|15381.9|15384.6|15383.1|15384.6|15383.1|15383.4|15381.9|83
1653047470000|2022-05-20 11:51:10|15385.4|15383.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|22
1653047480000|2022-05-20 11:51:20|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|32
1653047490000|2022-05-20 11:51:30|15384.4|15382.9|15384.4|15381.9|15384.8|15382.9|15384.4|15381.9|34
1653047500000|2022-05-20 11:51:40|15384|15382.5|15384.4|15382.9|15384.4|15382.9|15384|15381.5|20
1653047510000|2022-05-20 11:51:50|15383.4|15381.9|15381.4|15379.9|15384.4|15382.9|15381.4|15379.5|304
1653047520000|2022-05-20 11:52:00|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15381.4|15379.5|18
1653047530000|2022-05-20 11:52:10|15383.4|15381.3|15382.4|15380.9|15383.4|15381.3|15382.4|15380.9|50
1653047540000|2022-05-20 11:52:20|15381.4|15379.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|157
1653047550000|2022-05-20 11:52:30|15380.6|15379.1|15381.4|15379.9|15381.4|15379.9|15380.6|15379.1|18
1653047560000|2022-05-20 11:52:40|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15381.4|15379.9|30
1653047570000|2022-05-20 11:52:50|15383.8|15381.3|15382.4|15380.9|15383.9|15381.5|15382.4|15380.9|19
1653047580000|2022-05-20 11:53:00|15381.4|15379.9|15379.4|15377.9|15381.4|15379.9|15378.4|15376.9|386
1653047590000|2022-05-20 11:53:10|15378.4|15376.9|15379.4|15376.9|15379.4|15377.9|15378.4|15376.5|45
1653047600000|2022-05-20 11:53:20|15378.8|15377.3|15379.4|15377.9|15379.4|15377.9|15378.4|15376.5|18
1653047610000|2022-05-20 11:53:30|15380.4|15378.9|15379.4|15377.9|15380.4|15378.9|15379.4|15377.9|38
1653047620000|2022-05-20 11:53:40|15379|15376.5|15378.4|15376.9|15379.4|15377.3|15378.4|15376.5|22
1653047630000|2022-05-20 11:53:50|||||||||21
1653047640000|2022-05-20 11:54:00|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|109
1653047650000|2022-05-20 11:54:10|15378|15375.5|15376|15373.5|15378.4|15376.9|15376|15373.5|109
1653047660000|2022-05-20 11:54:20|15375.6|15374.1|15376|15373.5|15376.8|15374.9|15375.6|15373.5|42
1653047670000|2022-05-20 11:54:30|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375|15373.5|23
1653047680000|2022-05-20 11:54:40|15376|15374.5|15374|15372.5|15376.4|15374.9|15374|15372.5|96
1653047690000|2022-05-20 11:54:50|15374.2|15371.5|15373|15371.5|15374.2|15372.7|15373|15371.5|209
1653047700000|2022-05-20 11:55:00|15374|15372.5|15375|15373.5|15375|15373.5|15373|15372.5|49
1653047710000|2022-05-20 11:55:10|15374|15372.5|15373|15371.5|15374|15372.5|15373|15371.5|13
1653047720000|2022-05-20 11:55:20|15372|15370.5|15372|15370.5|15373|15371.5|15372|15370.5|93
1653047730000|2022-05-20 11:55:30|15371|15369.5|15373|15370.5|15373|15371.5|15371|15369.5|45
1653047740000|2022-05-20 11:55:40|15372|15369.5|15371|15369.5|15372|15369.5|15371|15369.5|10
1653047750000|2022-05-20 11:55:50|||||||||24
1653047760000|2022-05-20 11:56:00|15372|15370.5|15372|15370.5|15372.4|15370.5|15372|15369.9|139
1653047770000|2022-05-20 11:56:10|15371.4|15369.5|15371|15369.5|15371.4|15369.9|15371|15369.5|21
1653047780000|2022-05-20 11:56:20|15372|15370.5|15372|15370.5|15372|15370.5|15371|15369.5|207
1653047790000|2022-05-20 11:56:30|||||||||1
1653047800000|2022-05-20 11:56:40|15371|15369.5|15371|15369.5|15371|15369.5|15371|15369.5|34
1653047810000|2022-05-20 11:56:50|15371.2|15369.7|15371|15369.5|15372|15370.5|15371|15369.5|72
1653047820000|2022-05-20 11:57:00|15372|15370.5|15372|15370.5|15372|15370.5|15371|15369.5|60
1653047830000|2022-05-20 11:57:10|15373|15371.5|15374|15372.5|15374|15372.5|15372.6|15370.5|216
1653047840000|2022-05-20 11:57:20|15373|15371.5|15373|15371.5|15373|15371.5|15373|15371.5|55
1653047850000|2022-05-20 11:57:30|15373.6|15371.1|15375|15373.5|15375|15373.5|15373|15371.1|66
1653047860000|2022-05-20 11:57:40|15376.4|15374.9|15376|15373.5|15376.4|15374.9|15375|15373.5|99
1653047870000|2022-05-20 11:57:50|15376.4|15374.5|15376.4|15374.9|15376.8|15374.9|15376|15373.5|109
1653047880000|2022-05-20 11:58:00|15375.4|15373.9|15375|15373.5|15375.4|15373.9|15375|15373.5|19
1653047890000|2022-05-20 11:58:10|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|32
1653047900000|2022-05-20 11:58:20|15375|15373.5|15376.4|15374.9|15376.4|15374.9|15375|15373.5|90
1653047910000|2022-05-20 11:58:30|15377|15374.5|15377.4|15375.9|15377.4|15375.9|15376.4|15374.5|33
1653047920000|2022-05-20 11:58:40|15376.6|15375.1|15377.4|15374.9|15377.4|15375.9|15376.4|15374.9|104
1653047930000|2022-05-20 11:58:50|15378.4|15375.9|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|36
1653047940000|2022-05-20 11:59:00|15378.2|15376.7|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|18
1653047950000|2022-05-20 11:59:10|15377.4|15375.9|15379.4|15376.9|15379.4|15377.9|15377.4|15375.9|174
1653047960000|2022-05-20 11:59:20|15378.8|15377.3|15378.4|15376.9|15379.4|15377.9|15378.4|15376.9|66
1653047970000|2022-05-20 11:59:30|||||||||7
1653047980000|2022-05-20 11:59:40|15379.4|15377.9|15380.4|15378.9|15380.4|15378.9|15379.4|15377.9|81
1653047990000|2022-05-20 11:59:50|15380.8|15378.3|15382.4|15379.9|15382.4|15379.9|15379.4|15377.9|221
1653048000000|2022-05-20 12:00:00|15381.4||15381.4||15381.4||15381.4||388
1653048010000|2022-05-20 12:00:10|15382.4|15378.9|15380.4|15378.9|15382.4|15380.9|15380.4|15378.9|57
1653048020000|2022-05-20 12:00:20|15378.4|15376.9|15380.4|15378.9|15380.8|15378.9|15378.4|15376.9|106
1653048030000|2022-05-20 12:00:30|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|2
1653048040000|2022-05-20 12:00:40|15378.4|15376.9|15379.4|15377.9|15379.8|15377.9|15378.4|15376.9|154
1653048050000|2022-05-20 12:00:50|15378.6|15377.1|15378.4|15376.9|15378.6|15377.1|15378.4|15376.9|81
1653048060000|2022-05-20 12:01:00|15379|15376.5|15378.4|15376.9|15379.4|15377.9|15378.4|15376.5|201
1653048070000|2022-05-20 12:01:10|||||||||5
1653048090000|2022-05-20 12:01:30|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|292
1653048100000|2022-05-20 12:01:40|||||||||2
1653048110000|2022-05-20 12:01:50|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15378.4|15376.9|121
1653048120000|2022-05-20 12:02:00|15380.4|15378.9|15381.4|15379.9|15382.8|15380.9|15380.4|15378.9|152
1653048130000|2022-05-20 12:02:10||15378.9||15379.9||15379.9||15378.9|10
1653048140000|2022-05-20 12:02:20|15382.4|15380.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|153
1653048150000|2022-05-20 12:02:30|15383.4|15381.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|57
1653048160000|2022-05-20 12:02:40|15382.8|15381.3|15382.4|15380.9|15383.8|15381.9|15382.4|15380.9|70
1653048170000|2022-05-20 12:02:50|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|49
1653048180000|2022-05-20 12:03:00|15382.6|15381.1|15382.4|15380.9|15382.6|15381.1|15382.4|15380.9|67
1653048190000|2022-05-20 12:03:10|||||||||54
1653048200000|2022-05-20 12:03:20|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|19
1653048210000|2022-05-20 12:03:30|15383.2|15381.7|15383.4|15380.9|15383.8|15381.9|15382.4|15380.9|51
1653048220000|2022-05-20 12:03:40|15383|15381.5|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|116
1653048240000|2022-05-20 12:04:00|15382.8|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.5|71
1653048250000|2022-05-20 12:04:10|||||||||1
1653048260000|2022-05-20 12:04:20|15382.4|15380.9|15383.4|15380.9|15383.4|15381.9|15382.4|15380.5|54
1653048270000|2022-05-20 12:04:30||15381.9||15381.9||15381.9||15381.9|2
1653048280000|2022-05-20 12:04:40|15384.8|15382.3|15383.4|15381.9|15384.8|15382.9|15383.4|15381.9|145
1653048290000|2022-05-20 12:04:50|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|43
1653048300000|2022-05-20 12:05:00|15383|15381.5|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|96
1653048310000|2022-05-20 12:05:10|15383|15381.5|15383.4|15381.9|15383.4|15381.9|15383|15381.5|6
1653048320000|2022-05-20 12:05:20|15384.4|15382.9|15384.4|15382.9|15385.2|15383.7|15384.4|15382.9|764
1653048330000|2022-05-20 12:05:30|||||||||450
1653048340000|2022-05-20 12:05:40|15385.4|15383.9|15387|15384.5|15387.4|15384.9|15385.4|15383.9|31
1653048350000|2022-05-20 12:05:50|15387.4|15384.9|15388.4|15386.9|15390.4|15388.9|15387|15384.9|1433
1653048360000|2022-05-20 12:06:00|15388.2|15386.7|15387.4|15385.9|15388.4|15386.9|15387.4|15385.9|48
1653048370000|2022-05-20 12:06:10|15388.4|15386.9|15390.4|15388.9|15390.4|15388.9|15388.4|15386.9|201
1653048380000|2022-05-20 12:06:20|15391.4|15389.9|15392.2|15390.7|15392.2|15390.7|15391.4|15389.9|59
1653048390000|2022-05-20 12:06:30|15391.8|15390.3|15392.2|15390.7|15392.2|15390.7|15391.8|15390.3|13
1653048400000|2022-05-20 12:06:40|||||||||5
1653048410000|2022-05-20 12:06:50|15393.2|15391.7|15393.2|15391.7|15394.2|15392.7|15393.2|15390.7|179
1653048420000|2022-05-20 12:07:00|15394.2|15390.7|15393.2|15391.7|15394.2|15392.7|15393.2|15390.7|79
1653048430000|2022-05-20 12:07:10|15392.8|15390.3|15392.2|15390.7|15392.8|15390.7|15392.2|15390.3|19
1653048440000|2022-05-20 12:07:20|15390.8|15389.3|15392.2|15390.7|15392.2|15390.7|15390.8|15389.3|17
1653048450000|2022-05-20 12:07:30|15390.8|15389.3|15392.2|15390.7|15393.2|15391.7|15390.8|15389.3|41
1653048460000|2022-05-20 12:07:40|15393.2|15391.7|15392.2|15390.7|15393.2|15391.7|15392.2|15390.3|96
1653048470000|2022-05-20 12:07:50|15393.2|15391.7|15393.2|15390.7|15393.6|15391.7|15392.2|15390.3|78
1653048480000|2022-05-20 12:08:00|15392.6|15391.1|15393.2|15391.7|15393.2|15391.7|15392.2|15390.7|671
1653048490000|2022-05-20 12:08:10|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|16
1653048500000|2022-05-20 12:08:20|15393.8|15392.3|15393.2|15391.7|15393.8|15392.3|15393.2|15391.7|30
1653048510000|2022-05-20 12:08:30|15393.4|15391.9|15393.2|15391.7|15395.2|15393.7|15393.2|15391.7|55
1653048520000|2022-05-20 12:08:40|15392.8|15391.3|15392.2|15390.7|15393.2|15391.7|15391.8|15389.3|59
1653048530000|2022-05-20 12:08:50|15392.6|15391.1|15392.2|15390.7|15393.2|15391.1|15392.2|15390.3|33
1653048540000|2022-05-20 12:09:00|15393.2|15391.7|15390.8|15389.3|15393.2|15391.7|15390.8|15389.3|39
1653048550000|2022-05-20 12:09:10|15389.8|15388.3|15389.8|15388.3|15389.8|15388.3|15389.8|15388.3|6
1653048570000|2022-05-20 12:09:30|15390.8|15389.3|15393.2|15391.7|15393.2|15391.7|15390.8|15389.3|71
1653048580000|2022-05-20 12:09:40|15392.2|15390.7|15392.2|15390.7|15392.2|15391.7|15392.2|15390.7|47
1653048590000|2022-05-20 12:09:50|15391.2|15389.7|15390.8|15389.3|15391.2|15389.7|15390.8|15389.3|36
1653048600000|2022-05-20 12:10:00|15389.8|15388.3|15390.8|15389.3|15391.8|15389.7|15388.8|15387.3|88
1653048610000|2022-05-20 12:10:10|15392.2|15390.7|15394.2|15392.7|15394.2|15392.7|15391.8|15389.7|36
1653048620000|2022-05-20 12:10:20|15393.2|15391.7|15395.2|15392.7|15395.2|15392.7|15393.2|15391.7|123
1653048630000|2022-05-20 12:10:30|15394.2|15393.7|15393.2|15391.7|15395.2|15393.7|15393.2|15391.7|74
1653048640000|2022-05-20 12:10:40|15393.4|15391.9|15393.2|15391.7|15394.2|15392.1|15392.2|15390.7|276
1653048650000|2022-05-20 12:10:50|15394.2|15392.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|57
1653048660000|2022-05-20 12:11:00|15393.4|15391.9|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|48
1653048670000|2022-05-20 12:11:10|15392.2|15390.7|15392.2|15390.7|15393.2|15391.7|15392.2|15390.3|257
1653048680000|2022-05-20 12:11:20|15391.8|15389.7|15392.2|15390.7|15392.2|15390.7|15391.8|15389.3|10
1653048690000|2022-05-20 12:11:30|15392.4|15390.9|15390.8|15389.3|15393.6|15391.7|15390.8|15389.3|49
1653048700000|2022-05-20 12:11:40|15391.8|15390.7|15392.2|15390.7|15392.2|15390.7|15390.8|15390.7|16
1653048710000|2022-05-20 12:11:50|15390.8|15389.7|15390.8|15389.3|15392.2|15390.7|15390.8|15389.3|45
1653048720000|2022-05-20 12:12:00|15390|15388.5|15389.8|15388.3|15390.8|15389.3|15388.8|15387.3|72
1653048730000|2022-05-20 12:12:10|15390.8|15389.3|15393.2|15391.7|15393.2|15391.7|15390.8|15389.3|134
1653048740000|2022-05-20 12:12:20|||||||||8
1653048750000|2022-05-20 12:12:30|15394.2|15392.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|206
1653048760000|2022-05-20 12:12:40|15392.2|15390.7|15393.2|15391.7|15393.2|15391.7|15392.2|15390.7|30
1653048770000|2022-05-20 12:12:50|15394.2|15392.7|15395.2|15393.7|15395.2|15393.7|15394.2|15392.7|129
1653048780000|2022-05-20 12:13:00|15395.4|15393.9|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|189
1653048790000|2022-05-20 12:13:10|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|17
1653048800000|2022-05-20 12:13:20|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|101
1653048810000|2022-05-20 12:13:30|15397.2|15395.7|15396.2|15394.7|15397.2|15395.7|15396.2|15394.7|193
1653048820000|2022-05-20 12:13:40|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|113
1653048830000|2022-05-20 12:13:50|15395.2|15393.7|15394.2|15392.7|15396.2|15394.7|15394.2|15392.7|286
1653048840000|2022-05-20 12:14:00|15393.2|15391.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|5
1653048850000|2022-05-20 12:14:10|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|48
1653048860000|2022-05-20 12:14:20|15394.2|15392.7|15390.8|15389.3|15394.2|15392.7|15390.8|15389.3|158
1653048870000|2022-05-20 12:14:30|15391.8|15390.3|15392.2|15390.7|15392.2|15390.7|15391.8|15390.3|21
1653048880000|2022-05-20 12:14:40|15393.2|15391.7|15390.8|15389.3|15393.6|15391.7|15390.8|15389.3|135
1653048890000|2022-05-20 12:14:50|15389.8|15388.3|15392.2|15390.7|15392.2|15390.7|15389.8|15388.3|104
1653048900000|2022-05-20 12:15:00|15391.8|15389.3|15392.2|15390.7|15393.6|15391.7|15391.8|15389.3|130
1653048910000|2022-05-20 12:15:10|15392.8|15390.3|15394.2|15392.7|15394.2|15392.7|15392.8|15390.3|134
1653048920000|2022-05-20 12:15:20|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|75
1653048930000|2022-05-20 12:15:30|15393.2|15391.7|15394.2|15392.7|15394.6|15392.7|15393.2|15391.7|114
1653048940000|2022-05-20 12:15:40|15395.2|15393.3|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|138
1653048950000|2022-05-20 12:15:50|15393.2|15391.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|25
1653048970000|2022-05-20 12:16:10|15392.2|15390.7|15393.2|15391.7|15393.2|15391.7|15392.2|15390.7|8
1653048980000|2022-05-20 12:16:20|||||||||13
1653048990000|2022-05-20 12:16:30|15394.2|15391.3|15393.2|15391.7|15394.2|15391.7|15392.2|15390.7|33
1653049000000|2022-05-20 12:16:40|||||||||15
1653049010000|2022-05-20 12:16:50|15392.6|15391.1|15394.6|15393.1|15394.6|15393.1|15392.2|15390.7|80
1653049020000|2022-05-20 12:17:00|15394.2|15392.7|15395.2|15393.7|15395.2|15393.7|15394.2|15392.7|12
1653049030000|2022-05-20 12:17:10|15394.2|15392.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|119
1653049040000|2022-05-20 12:17:20|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15394.2|15392.7|96
1653049050000|2022-05-20 12:17:30|15396.4|15394.9|15397.2|15395.7|15397.2|15395.7|15396.4|15394.9|100
1653049060000|2022-05-20 12:17:40|15398.2|15396.7|15397.2|15395.7|15398.6|15396.7|15397.2|15395.7|294
1653049070000|2022-05-20 12:17:50|15398.2|15396.7|15399.2|15397.7|15401.2|15399.7|15398.2|15396.7|316
1653049080000|2022-05-20 12:18:00|15398.2|15396.7|15399.2|15397.7|15399.2|15397.7|15397.8|15395.7|152
1653049090000|2022-05-20 12:18:10|15400.2|15398.7|15400.2|15398.7|15401.6|15399.7|15400.2|15398.7|77
1653049100000|2022-05-20 12:18:20|15401.2|15399.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.3|73
1653049110000|2022-05-20 12:18:30|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|57
1653049120000|2022-05-20 12:18:40|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|169
1653049130000|2022-05-20 12:18:50|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|44
1653049140000|2022-05-20 12:19:00|15401.2|15399.7|15402.2|15400.7|15403.2|15401.7|15401.2|15399.7|103
1653049150000|2022-05-20 12:19:10|15402.4|15400.9|15404.2|15402.7|15404.2|15402.7|15402.2|15400.7|33
1653049160000|2022-05-20 12:19:20|15403.2|15401.7|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|42
1653049170000|2022-05-20 12:19:30|15404|15402.5|15400.6|15398.1|15404.6|15402.5|15400.6|15398.1|463
1653049180000|2022-05-20 12:19:40|15399.8|15398.3|15402.2|15400.7|15402.6|15400.7|15399.8|15397.7|177
1653049190000|2022-05-20 12:19:50|15401.2|15399.7|15400.2|15398.7|15401.2|15399.7|15400.2|15398.7|194
1653049200000|2022-05-20 12:20:00|15401.2|15399.3|15400.2|15398.7|15401.2|15399.7|15400.2|15398.7|128
1653049210000|2022-05-20 12:20:10|15399.2|15397.7|15398.2|15396.7|15399.6|15397.7|15398.2|15396.7|69
1653049220000|2022-05-20 12:20:20|15397.2|15395.7|15399.2|15397.7|15399.2|15397.7|15397.2|15395.7|47
1653049230000|2022-05-20 12:20:30|15399.8|15397.3|15400.2|15398.7|15401.6|15399.7|15399.2|15397.3|172
1653049240000|2022-05-20 12:20:40|15399.8|15398.3|15399.2|15397.7|15401.2|15399.7|15399.2|15397.3|326
1653049250000|2022-05-20 12:20:50|15400.2|15398.7|15398.2|15396.7|15400.2|15398.7|15398.2|15396.7|356
1653049260000|2022-05-20 12:21:00|15397.2|15394.7|15398.2|15396.7|15398.6|15396.7|15395.8|15393.7|52
1653049270000|2022-05-20 12:21:10|15397.8|15395.7|15396.2|15394.7|15398.2|15396.7|15395.8|15393.7|106
1653049280000|2022-05-20 12:21:20|15396.6|15395.1|15398.2|15396.7|15398.2|15396.7|15396.2|15394.7|71
1653049290000|2022-05-20 12:21:30|15397.2|15395.7|15399.2|15397.7|15399.6|15397.7|15397.2|15395.7|95
1653049300000|2022-05-20 12:21:40|15398.2|15396.7|15399.2|15396.7|15399.2|15397.7|15398.2|15396.7|74
1653049310000|2022-05-20 12:21:50|15399.6|15397.7|15398.2|15396.7|15399.6|15397.7|15398.2|15396.7|29
1653049320000|2022-05-20 12:22:00|15399.2|15397.7|15398.2|15396.7|15399.6|15397.7|15397.6|15395.7|167
1653049330000|2022-05-20 12:22:10|15398.8|15396.3|15397.2|15395.7|15398.8|15396.7|15397.2|15395.7|159
1653049340000|2022-05-20 12:22:20|15398.2|15396.3|15402.2|15400.7|15403.2|15400.7|15397.8|15396.3|285
1653049350000|2022-05-20 12:22:30|15401.2|15399.7|15399.2|15397.7|15401.2|15399.7|15399.2|15397.3|199
1653049360000|2022-05-20 12:22:40|15400.2|15398.7|15398.2|15396.7|15401.2|15399.7|15398.2|15396.7|220
1653049370000|2022-05-20 12:22:50|15399.2|15397.3|15400.2|15398.7|15400.2|15398.7|15398.8|15397.3|95
1653049380000|2022-05-20 12:23:00|15399.2|15397.7|15399.2|15397.7|15400.2|15398.7|15399.2|15397.7|149
1653049390000|2022-05-20 12:23:10|15400.2|15398.7|15400.2|15398.7|15400.8|15399.3|15399.2|15397.3|101
1653049400000|2022-05-20 12:23:20|15402.6|15400.1|15401.2|15399.7|15402.6|15400.1|15400.2|15398.7|41
1653049410000|2022-05-20 12:23:30|15402.2|15399.3|15401.2|15398.7|15402.2|15400.1|15400.2|15398.2|30
1653049420000|2022-05-20 12:23:40|15400.6|15399.1|15400.2|15398.7|15401.2|15399.7|15399.2|15397.7|104
1653049430000|2022-05-20 12:23:50|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|87
1653049440000|2022-05-20 12:24:00|15399.2|15397.7|15400.2|15398.7|15401.2|15399.7|15399.2|15397.7|194
1653049450000|2022-05-20 12:24:10|15400.8|15399.3|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|73
1653049460000|2022-05-20 12:24:20|15402.2|15400.7|15402.6|15401.1|15402.8|15401.3|15402.2|15400.7|216
1653049470000|2022-05-20 12:24:30|15402.8|15401.3|15402.2|15400.7|15402.8|15401.3|15402.2|15400.3|368
1653049480000|2022-05-20 12:24:40|15401.2|15399.7|15402.2|15400.7|15402.2|15400.7|15401.2|15399.7|125
1653049490000|2022-05-20 12:24:50|15401.6|15400.1|15402.2|15400.7|15403.2|15401.3|15401.6|15400.1|171
1653049500000|2022-05-20 12:25:00|15401.4|15399.9|15403.2|15401.7|15404.2|15402.7|15401.2|15399.7|288
1653049510000|2022-05-20 12:25:10|||||||||9
1653049520000|2022-05-20 12:25:20|15404|15402.5|15403.2|15401.7|15404.2|15402.7|15403.2|15401.3|236
1653049530000|2022-05-20 12:25:30|||||||||63
1653049540000|2022-05-20 12:25:40|15404.2|15402.7|15404.6|15403.1|15404.6|15403.1|15403.2|15401.7|186
1653049550000|2022-05-20 12:25:50|15403.6|15402.1|15404.6|15403.1|15405.6|15404.1|15403.6|15402.1|89
1653049560000|2022-05-20 12:26:00|15405|15402.5|15402.2|15400.7|15405|15402.5|15402.2|15400.7|19
1653049570000|2022-05-20 12:26:10|15402.6|15401.1|15404.6|15403.1|15404.6|15403.1|15402.6|15401.1|28
1653049580000|2022-05-20 12:26:20|15405.6|15403.3|15405.6|15404.1|15405.6|15404.1|15404.6|15403.3|79
1653049590000|2022-05-20 12:26:30|||||||||20
1653049600000|2022-05-20 12:26:40|15406.2|15404.7|15405.6|15404.1|15407|15405.5|15404.6|15403.1|283
1653049610000|2022-05-20 12:26:50|15404.8|15403.1|15405.6|15404.1|15405.6|15404.1|15404.6|15403.1|153
1653049620000|2022-05-20 12:27:00|15406.6|15405.1|15407.6|15406.1|15407.6|15406.1|15404.6|15403.1|135
1653049630000|2022-05-20 12:27:10|15409|15407.5|15412|15410.5|15412|15410.5|15409|15407.5|277
1653049640000|2022-05-20 12:27:20|15411|15409.5|15410|15408.5|15412|15410.5|15410|15408.5|274
1653049650000|2022-05-20 12:27:30|15409.6|15407.5|15410|15408.5|15411|15409.5|15409.6|15407.5|121
1653049660000|2022-05-20 12:27:40|15411|15409.5|15413|15411.5|15413|15411.5|15411|15409.5|94
1653049670000|2022-05-20 12:27:50|15412.4|15410.5|15412|15410.5|15413|15411.5|15412|15410.5|81
1653049680000|2022-05-20 12:28:00|15411|15409.5|15413|15411.5|15413|15411.5|15411|15409.5|64
1653049690000|2022-05-20 12:28:10|15414|15412.5|15413|15411.5|15414|15412.5|15413|15411.5|474
1653049700000|2022-05-20 12:28:20|15412|15410.5|15413|15411.5|15415|15413.5|15412|15409.5|208
1653049710000|2022-05-20 12:28:30|15414|15411.1|15413|15411.5|15414|15411.5|15413|15410.5|79
1653049720000|2022-05-20 12:28:40|15412.8|15411.3|15413|15411.5|15414|15412.5|15412|15410.5|51
1653049730000|2022-05-20 12:28:50|15412.6|15411.1|15413|15411.5|15413|15411.5|15412|15410.5|96
1653049740000|2022-05-20 12:29:00|15414|15412.5|15412|15410.5|15414|15412.5|15412|15410.5|306
1653049750000|2022-05-20 12:29:10|15413|15411.3|15413|15411.5|15414|15412.5|15412|15411.3|148
1653049760000|2022-05-20 12:29:20|15412.6|15410.5|15413|15411.5|15413.2|15411.7|15411|15409.5|174
1653049770000|2022-05-20 12:29:30|||||||||9
1653049780000|2022-05-20 12:29:40|15412|15410.5|15416|15414.5|15417|15415.5|15412|15410.5|161
1653049790000|2022-05-20 12:29:50|15417|15415.5|15415|15413.5|15417|15415.5|15415|15413.5|236
1653049800000|2022-05-20 12:30:00|15415.2|15413.7|15414|15412.5|15415.2|15413.7|15414|15412.5|180
1653049810000|2022-05-20 12:30:10|15413|15411.5|15414|15412.5|15414|15412.5|15413|15410.5|171
1653049820000|2022-05-20 12:30:20|15415|15413.5|15416|15414.5|15416|15414.5|15415|15413.5|68
1653049830000|2022-05-20 12:30:30|15416.6|15414.1|15416|15414.5|15416.6|15414.9|15416|15414.1|48
1653049840000|2022-05-20 12:30:40|15417.4|15414.9|15415.4|15413.9|15417.4|15414.9|15415.4|15413.5|108
1653049850000|2022-05-20 12:30:50|15415|15413.5|15417|15415.5|15417|15415.5|15415|15413.5|377
1653049860000|2022-05-20 12:31:00|15418|15416.5|15419|15417.5|15419|15417.5|15417|15415.5|243
1653049870000|2022-05-20 12:31:10|15418|15416.5|15419|15417.5|15419|15417.5|15418|15416.5|424
1653049880000|2022-05-20 12:31:20|15418|15416.5|15419|15417.5|15419|15417.5|15417|15415.5|263
1653049890000|2022-05-20 12:31:30|15420|15418.5|15420.4|15418.9|15421.8|15420.3|15420|15417.9|142
1653049900000|2022-05-20 12:31:40|15421.4|15419.9|15422.8|15421.3|15422.8|15421.3|15421.4|15418.9|87
1653049910000|2022-05-20 12:31:50|15421.8|15420.3|15421.8|15420.3|15422.8|15421.3|15421.8|15420.3|87
1653049920000|2022-05-20 12:32:00|15422.8|15420.9|15420.4|15418.9|15422.8|15421.3|15420.4|15418.9|164
1653049930000|2022-05-20 12:32:10|15421.4|15419.9|15420.4|15418.9|15422.8|15421.3|15419.4|15417.9|766
1653049940000|2022-05-20 12:32:20|15421.8|15420.3|15421.8|15420.3|15422.8|15421.3|15421.8|15420.3|64
1653049950000|2022-05-20 12:32:30|15423.2|15420.7|15422.8|15421.3|15423.2|15421.3|15421.8|15420.3|161
1653049960000|2022-05-20 12:32:40|15423|15421.5|15420.4|15418.9|15423|15421.5|15420.4|15418.9|181
1653049970000|2022-05-20 12:32:50|15420.6|15419.1|15420.4|15418.9|15420.8|15419.3|15420.4|15417.9|190
1653049980000|2022-05-20 12:33:00|15419.6|15418.1|15421.8|15420.3|15421.8|15420.3|15419|15417.5|90
1653049990000|2022-05-20 12:33:10|15422.8|15421.3|15423.8|15422.3|15423.8|15422.3|15422.8|15421.3|217
1653050000000|2022-05-20 12:33:20|15422.8|15421.3|15424.8|15423.3|15424.8|15423.3|15422.8|15421.3|201
1653050010000|2022-05-20 12:33:30|15424.6|15423.1|15423.8|15422.3|15424.6|15423.1|15423.8|15421.9|143
1653050020000|2022-05-20 12:33:40|15422.8|15421.3|15422.8|15421.3|15423.2|15421.3|15421.8|15420.3|99
1653050030000|2022-05-20 12:33:50|15421.8|15420.3|15418|15416.5|15421.8|15420.3|15418|15416.5|171
1653050040000|2022-05-20 12:34:00|15417|15415.5|15419|15417.5|15419|15417.5|15417|15415.5|102
1653050050000|2022-05-20 12:34:10|||||||||45
1653050060000|2022-05-20 12:34:20|15418|15416.5|15418|15416.5|15418|15416.5|15418|15416.5|163
1653050070000|2022-05-20 12:34:30|15419|15417.5|15419|15417.5|15419.6|15418.1|15419|15417.5|72
1653050080000|2022-05-20 12:34:40|15418.4|15416.9|15418|15416.5|15419.4|15417.5|15418|15416.5|186
1653050090000|2022-05-20 12:34:50|15417|15415.5|15417|15415.5|15417|15415.5|15417|15415.5|128
1653050100000|2022-05-20 12:35:00|15416|15414.5|15416|15414.5|15416|15414.5|15416|15414.5|33
1653050110000|2022-05-20 12:35:10|15417|15415.5|15417|15415.5|15417.4|15415.5|15416|15414.5|174
1653050120000|2022-05-20 12:35:20|15416.6|15415.1|15416|15414.5|15416.6|15415.1|15416|15414.5|41
1653050130000|2022-05-20 12:35:30|15415|15413.5|15416|15413.5|15416|15414.5|15415|15413.5|99
1653050140000|2022-05-20 12:35:40|15415.6|15414.1|15415|15413.5|15416|15414.5|15415|15413.5|66
1653050150000|2022-05-20 12:35:50|15416|15414.5|15415|15413.5|15416|15414.5|15415|15413.5|149
1653050160000|2022-05-20 12:36:00|15415.2|15413.7|15415|15413.5|15416|15414.5|15415|15413.5|60
1653050170000|2022-05-20 12:36:10|15414.6|15412.5|15414|15412.5|15415|15413.5|15414|15412.5|51
1653050180000|2022-05-20 12:36:20|15415|15413.5|15415|15413.5|15415|15413.5|15415|15413.5|1
1653050190000|2022-05-20 12:36:30|15414.8|15413.3|15416|15414.5|15416|15414.5|15414|15412.5|62
1653050200000|2022-05-20 12:36:40|15417|15415.5|15418|15416.5|15418|15416.5|15417|15415.5|97
1653050220000|2022-05-20 12:37:00|15418.2|15416.7|15419|15417.5|15420|15418.5|15418|15416.5|244
1653050230000|2022-05-20 12:37:10|15420|15418.5|15420|15418.5|15420|15418.5|15420|15418.5|83
1653050240000|2022-05-20 12:37:20|15421.4|15419.9|15421.4|15419.9|15421.8|15419.9|15420.4|15418.5|110
1653050250000|2022-05-20 12:37:30|15420.8|15419.3|15420.4|15418.9|15421.4|15419.9|15420.4|15418.9|102
1653050260000|2022-05-20 12:37:40|15421|15418.5|15421.8|15420.3|15421.8|15420.3|15420.6|15418.5|44
1653050270000|2022-05-20 12:37:50|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|23
1653050280000|2022-05-20 12:38:00|15421.4|15418.9|15424.8|15423.3|15424.8|15423.3|15420.8|15418.9|95
1653050290000|2022-05-20 12:38:10|15423.8|15422.3|15424.8|15423.3|15424.8|15423.3|15423.8|15422.3|95
1653050300000|2022-05-20 12:38:20|15425.8|15424.3|15424.8|15423.3|15425.8|15424.3|15424.8|15422.9|94
1653050310000|2022-05-20 12:38:30|||||||||2
1653050320000|2022-05-20 12:38:40|15425.2|15423.7|15424.8|15423.3|15425.2|15423.7|15424.8|15423.3|18
1653050330000|2022-05-20 12:38:50|15425.8|15424.3|15424.8|15423.3|15425.8|15424.3|15424.8|15423.3|103
1653050340000|2022-05-20 12:39:00|15425.8|15424.3|15424.8|15423.3|15425.8|15424.3|15423.8|15422.3|378
1653050350000|2022-05-20 12:39:10|15423.8|15422.3|15421.8|15420.3|15423.8|15422.3|15421.8|15420.3|144
1653050360000|2022-05-20 12:39:20|15420.8|15419.3|15422.8|15421.3|15422.8|15421.3|15420.8|15419.3|87
1653050370000|2022-05-20 12:39:30|15423.8|15422.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|86
1653050380000|2022-05-20 12:39:40|15423.8|15421.7|15422.8|15421.3|15424.2|15421.7|15422.8|15421.3|12
1653050390000|2022-05-20 12:39:50|15423.8|15422.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|72
1653050400000|2022-05-20 12:40:00|15421.8|15420.3|15418|15416.5|15421.8|15420.3|15418|15416.5|442
1653050410000|2022-05-20 12:40:10|15417|15415.5|15419|15417.5|15419.4|15417.9|15417|15415.5|389
1653050420000|2022-05-20 12:40:20|15419.4|15417.9|15418|15416.5|15419.4|15417.9|15417|15415.5|265
1653050430000|2022-05-20 12:40:30|15417|15415.5|15418|15416.5|15418|15416.5|15417|15415.5|108
1653050440000|2022-05-20 12:40:40|15419|15417.5|15420.4|15418.9|15420.4|15418.9|15418|15416.5|95
1653050450000|2022-05-20 12:40:50|15419.8|15417.9|15420.4|15418.9|15420.4|15418.9|15419.8|15417.9|50
1653050460000|2022-05-20 12:41:00|15421.4|15419.9|15421.8|15420.3|15421.8|15420.3|15421.4|15419.9|31
1653050470000|2022-05-20 12:41:10|15422.2|15420.7|15423.8|15422.3|15424.8|15422.7|15422.2|15420.7|54
1653050480000|2022-05-20 12:41:20|15422.8|15421.3|15423.8|15422.3|15424.2|15422.3|15422.8|15420.9|77
1653050490000|2022-05-20 12:41:30|15422.8|15421.3|15424.8|15423.3|15424.8|15423.3|15422.8|15421.3|47
1653050500000|2022-05-20 12:41:40|15423.8|15422.3|15424.8|15423.3|15425.2|15423.3|15423.8|15422.3|28
1653050510000|2022-05-20 12:41:50|15424.6|15423.1|15421.8|15420.3|15424.6|15423.1|15421.8|15420.3|374
1653050520000|2022-05-20 12:42:00|15422|15420.5|15422.8|15421.3|15424.8|15423.3|15422|15420.5|218
1653050530000|2022-05-20 12:42:10|15422.4|15419.9|15422.8|15421.3|15422.8|15421.3|15421.8|15419.9|43
1653050540000|2022-05-20 12:42:20|15423.8|15422.3|15423.8|15421.3|15424.8|15423.3|15422.8|15421.3|101
1653050550000|2022-05-20 12:42:30|15422.8|15420.3|15422.8|15421.3|15422.8|15421.3|15421.8|15419.9|60
1653050560000|2022-05-20 12:42:40|||||||||21
1653050570000|2022-05-20 12:42:50|15423.8|15422.3|15421.8|15420.3|15423.8|15422.3|15421.8|15419.9|71
1653050580000|2022-05-20 12:43:00|15422|15420.5|15421.8|15420.3|15422.8|15421.3|15421.8|15419.9|37
1653050590000|2022-05-20 12:43:10|15422.8|15421.3|15421.8|15420.3|15422.8|15421.3|15421.4|15418.9|108
1653050600000|2022-05-20 12:43:20|15422|15420.5|15420.8|15419.3|15422.8|15421.3|15420.4|15418.9|253
1653050610000|2022-05-20 12:43:30|15419.8|15418.3|15417.8|15416.3|15420.2|15418.3|15417.8|15416.3|108
1653050620000|2022-05-20 12:43:40|15419.2|15416.7|15418.8|15417.3|15419.2|15417.3|15417.8|15416.3|123
1653050630000|2022-05-20 12:43:50|15417.8|15416.3|15416.4|15414.9|15417.8|15416.3|15416.4|15414.9|292
1653050640000|2022-05-20 12:44:00|15416|15414.5|15417.4|15415.9|15418.4|15416.9|15416|15414.5|763
1653050650000|2022-05-20 12:44:10|15416.6|15415.1|15416.4|15414.9|15416.8|15415.1|15416|15414.3|314
1653050660000|2022-05-20 12:44:20|15417.4|15415.9|15417.4|15415.9|15417.4|15415.9|15416.4|15414.9|157
1653050670000|2022-05-20 12:44:30|15416.4|15414.9|15416.4|15414.9|15416.4|15414.9|15416.4|15414.9|13
1653050680000|2022-05-20 12:44:40|15417.4|15415.9|15417.4|15415.9|15417.4|15415.9|15417.4|15415.9|12
1653050690000|2022-05-20 12:44:50|15416.4|15414.9|15417.4|15415.9|15417.4|15415.9|15416.2|15414.7|120
1653050700000|2022-05-20 12:45:00|15416.4|15414.9|15418.4|15416.9|15418.4|15416.9|15416.4|15414.9|68
1653050710000|2022-05-20 12:45:10|15419.4|15417.9|15418.4|15416.9|15419.4|15417.9|15418.4|15416.9|448
1653050720000|2022-05-20 12:45:20|15419.4|15417.9|15420.4|15418.9|15420.4|15418.9|15419.4|15417.9|90
1653050730000|2022-05-20 12:45:30|15420.8|15418.3|15419.4|15417.9|15420.8|15418.9|15419.4|15417.4|103
1653050740000|2022-05-20 12:45:40|15420.4|15418.9|15420.4|15418.9|15422.8|15421.3|15420.4|15418.9|354
1653050750000|2022-05-20 12:45:50|15421.4|15419.3|15420.4|15418.9|15421.8|15420.3|15420.4|15418.9|64
1653050760000|2022-05-20 12:46:00|15420.8|15419.3|15419.4|15417.9|15420.8|15419.3|15419.4|15417.9|185
1653050770000|2022-05-20 12:46:10|15418.6|15417.1|15419.4|15417.9|15419.4|15417.9|15417.4|15415.9|105
1653050780000|2022-05-20 12:46:20|15419.2|15417.7|15418|15416.5|15419.4|15417.9|15418|15416.5|73
1653050790000|2022-05-20 12:46:30|15419.4|15417.9|15420.4|15418.9|15420.4|15418.9|15419.4|15417.9|10
1653050800000|2022-05-20 12:46:40||15417.9||15417.9||15417.9||15417.9|56
1653050810000|2022-05-20 12:46:50|15421.4|15418.9|15422.8|15421.3|15422.8|15421.3|15421|15418.5|195
1653050820000|2022-05-20 12:47:00|15423.8|15422.3|15423.8|15422.3|15424.2|15422.3|15422.8|15421.3|196
1653050830000|2022-05-20 12:47:10|||||||||8
1653050840000|2022-05-20 12:47:20|15424.8|15423.3|15424.8|15423.3|15425.8|15424.3|15423.8|15422.3|104
1653050850000|2022-05-20 12:47:30|15423.8|15422.3|15423.8|15422.3|15423.8|15422.3|15422.8|15421.3|207
1653050860000|2022-05-20 12:47:40|15424.8|15423.3|15424.8|15423.3|15424.8|15423.3|15422.8|15421.3|323
1653050870000|2022-05-20 12:47:50|15424.4|15421.9|15422.8|15420.3|15424.8|15423.3|15421.8|15420.3|42
1653050880000|2022-05-20 12:48:00|15421.8|15421.3|15422.8|15421.3|15423.8|15422.3|15421.8|15420.3|66
1653050890000|2022-05-20 12:48:10|||||||||398
1653050900000|2022-05-20 12:48:20|15421.8|15420.3|15421.8|15420.3|15422.8|15420.3|15421.4|15419.9|31
1653050910000|2022-05-20 12:48:30|15422.8|15420.7|15422.8|15421.3|15423.2|15421.3|15421.8|15419.9|44
1653050920000|2022-05-20 12:48:40|15423.8|15422.3|15424.8|15423.3|15424.8|15423.3|15422.8|15421.3|46
1653050930000|2022-05-20 12:48:50|15425|15423.5|15425.8|15424.3|15425.8|15424.3|15425|15423.5|194
1653050940000|2022-05-20 12:49:00|15426.2|15423.7|15423.8|15422.3|15426.2|15424.3|15423.8|15422.3|201
1653050950000|2022-05-20 12:49:10|15424.8|15423.3|15423.8|15422.3|15425.8|15424.3|15423.8|15422.3|97
1653050960000|2022-05-20 12:49:20|15424.8|15422.7|15424.8|15423.3|15424.8|15423.3|15423.8|15422.3|5
1653050970000|2022-05-20 12:49:30|15425.2|15422.7|15423.8|15422.3|15425.2|15422.7|15422.8|15421.3|217
1653050980000|2022-05-20 12:49:40|15424.8|15423.3|15423.8|15422.3|15424.8|15423.3|15423.6|15422.1|151
1653050990000|2022-05-20 12:49:50|15424.8|15423.3|15423.8|15422.3|15424.8|15423.3|15423.8|15422.3|220
1653051000000|2022-05-20 12:50:00|15424|15422.5|15421.8|15420.3|15424.4|15422.5|15421.8|15420.3|219
1653051010000|2022-05-20 12:50:10|15422|15420.5|15422.8|15421.3|15422.8|15421.3|15421.8|15420.3|346
1653051020000|2022-05-20 12:50:20|15423.2|15421.7|15423.4|15421.9|15423.8|15422.3|15422|15420.5|186
1653051030000|2022-05-20 12:50:30|15422|15420.5|15422|15420.5|15422|15420.5|15422|15420.5|69
1653051040000|2022-05-20 12:50:40|15421|15419.5|15422.4|15419.9|15422.4|15420.3|15421|15419.5|50
1653051050000|2022-05-20 12:50:50|15421.8|15420.3|15422.4|15420.9|15422.4|15420.9|15421.4|15418.9|58
1653051060000|2022-05-20 12:51:00|15423.4|15421.9|15422|15420.5|15423.4|15421.9|15422|15420.5|54
1653051070000|2022-05-20 12:51:10|15422.6|15420.1|15421.4|15419.9|15422.6|15420.9|15421|15419.5|72
1653051080000|2022-05-20 12:51:20|15422.4|15420.9|15423.4|15421.9|15424|15422.5|15421|15419.5|296
1653051090000|2022-05-20 12:51:30|15423.6|15421.1|15424.4|15422.9|15424.4|15422.9|15423.6|15421.1|138
1653051100000|2022-05-20 12:51:40|15423.4|15421.9|15426.4|15424.9|15426.4|15424.9|15423.4|15421.9|34
1653051110000|2022-05-20 12:51:50|15427.4|15425.9|15428.8|15427.3|15428.8|15427.3|15427.4|15425.9|65
1653051120000|2022-05-20 12:52:00|15427.8|15426.3|15427.8|15426.3|15427.8|15426.3|15427.8|15426.3|29
1653051130000|2022-05-20 12:52:10|15428.8|15427.3|15431.8|15430.3|15432.8|15431.3|15428.8|15427.3|318
1653051140000|2022-05-20 12:52:20|15430.8|15429.3|15433.2|15430.7|15433.2|15431.3|15430.8|15428.9|449
1653051150000|2022-05-20 12:52:30|15432.8|15430.3|15433.8|15432.3|15434.8|15433.3|15432.4|15430.3|174
1653051160000|2022-05-20 12:52:40|15434.4|15432.9|15435.8|15434.3|15435.8|15434.3|15434.4|15432.9|75
1653051170000|2022-05-20 12:52:50|15434.8|15433.3|15436.8|15435.3|15437.8|15436.3|15434.8|15433.3|162
1653051180000|2022-05-20 12:53:00|15435.8|15434.3|15436.8|15435.3|15437.8|15436.3|15435.8|15434.3|308
1653051190000|2022-05-20 12:53:10|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|15434.8|15433.3|119
1653051200000|2022-05-20 12:53:20|15436.8|15435.3|15436.8|15435.3|15437.8|15436.3|15434.8|15433.3|188
1653051210000|2022-05-20 12:53:30|15437.8|15436.3|15435.8|15434.3|15437.8|15436.3|15435.8|15434.3|81
1653051220000|2022-05-20 12:53:40|15434.8|15433.3|15435.8|15434.3|15435.8|15434.3|15434.8|15433.3|230
1653051230000|2022-05-20 12:53:50|15436.8|15433.3|15439.8|15438.3|15439.8|15438.3|15436.8|15433.3|299
1653051240000|2022-05-20 12:54:00|15439.4|15437.3|15440.8|15439.3|15440.8|15439.3|15438.8|15437.3|150
1653051250000|2022-05-20 12:54:10|15441.4|15438.9|15442.8|15441.3|15442.8|15441.3|15440.8|15438.9|64
1653051260000|2022-05-20 12:54:20|15443.8|15442.3|15443.8|15442.3|15443.8|15442.3|15442.8|15441.3|153
1653051270000|2022-05-20 12:54:30|15442.8|15441.3|15440.8|15439.3|15442.8|15441.3|15440.8|15438.9|144
1653051280000|2022-05-20 12:54:40|15440|15438.5|15439.8|15438.3|15440.8|15438.5|15439.8|15438.3|114
1653051290000|2022-05-20 12:54:50|15440.4|15437.9|15440.8|15439.3|15441.8|15440.3|15439.8|15437.9|153
1653051300000|2022-05-20 12:55:00|15441.8|15440.3|15440.8|15439.3|15442.8|15441.3|15440.8|15439.3|482
1653051310000|2022-05-20 12:55:10|15440.2|15438.7|15442.8|15440.3|15442.8|15440.3|15439.8|15438.3|263
1653051320000|2022-05-20 12:55:20|15442.4|15440.9|15443.8|15442.3|15444.2|15442.3|15442.4|15440.9|256
1653051330000|2022-05-20 12:55:30|15444.8|15441.3|15443.8|15441.3|15444.8|15441.3|15442.8|15441.3|324
1653051340000|2022-05-20 12:55:40|15442.8|15441.5|15444.8|15443.3|15445.8|15443.9|15442.8|15441.3|237
1653051350000|2022-05-20 12:55:50|15445.8|15444.3|15446.8|15445.3|15446.8|15445.3|15445.8|15443.3|196
1653051360000|2022-05-20 12:56:00|15445.8|15444.3|15444.8|15443.3|15446.8|15444.5|15444.8|15443.3|221
1653051370000|2022-05-20 12:56:10|15444.4|15442.9|15442.8|15441.3|15444.8|15443.3|15442.4|15440.3|190
1653051380000|2022-05-20 12:56:20|15443.8|15440.3|15442.8|15440.3|15443.8|15442.3|15442.8|15440.3|361
1653051390000|2022-05-20 12:56:30|15441.8|15441.3|15439.8|15438.3|15442.8|15441.3|15439.8|15438.3|472
1653051400000|2022-05-20 12:56:40|15438.8|15437.3|15440.8|15439.3|15440.8|15439.3|15438.8|15437.3|524
1653051410000|2022-05-20 12:56:50|15439.8|15438.3|15439.8|15438.3|15442.2|15440.3|15439.8|15438.3|128
1653051420000|2022-05-20 12:57:00|15440.8|15438.9|15441.8|15440.3|15442.8|15441.3|15440.4|15438.9|508
1653051430000|2022-05-20 12:57:10|15442.8|15441.3|15442.8|15441.3|15442.8|15441.3|15441.8|15439.9|44
1653051440000|2022-05-20 12:57:20|15441.8|15440.3|15442.8|15441.3|15442.8|15441.3|15440.8|15439.3|214
1653051450000|2022-05-20 12:57:30|15443.8|15442.3|15444.8|15443.3|15444.8|15443.3|15442.8|15441.3|178
1653051460000|2022-05-20 12:57:40|15445.8|15444.3|15446.8|15444.3|15446.8|15445.3|15445.8|15444.3|38
1653051470000|2022-05-20 12:57:50|15446.4|15444.9|15445.8|15444.3|15447.8|15446.3|15445.8|15444.3|158
1653051480000|2022-05-20 12:58:00|15446.8|15445.3|15447.8|15445.3|15447.8|15446.3|15446.4|15444.3|287
1653051490000|2022-05-20 12:58:10|15447.2|15445.7|15448.6|15447.1|15448.6|15447.1|15446.8|15444.9|149
1653051500000|2022-05-20 12:58:20|15449.6|15448.1|15449.6|15448.1|15449.6|15448.1|15449.2|15447.1|65
1653051510000|2022-05-20 12:58:30|15450.4|15448.9|15448.6|15447.1|15450.6|15449.1|15448.6|15447.1|335
1653051520000|2022-05-20 12:58:40|15449.6|15448.1|15447.6|15446.1|15450|15448.1|15447.6|15445.7|80
1653051530000|2022-05-20 12:58:50|15447|15445.1|15446.6|15445.1|15447.6|15446.1|15446.6|15444.1|102
1653051540000|2022-05-20 12:59:00|15447.6|15446.1|15445.6|15444.1|15447.6|15446.1|15445.6|15444.1|105
1653051550000|2022-05-20 12:59:10|15444.6|15443.1|15443.2|15441.7|15445.2|15443.7|15443.2|15441.7|268
1653051560000|2022-05-20 12:59:20|15441.8|15440.3|15442.2|15439.7|15442.2|15440.7|15440.8|15439.3|211
1653051570000|2022-05-20 12:59:30|15440.8|15439.3|15440.8|15439.3|15441.8|15440.3|15440.2|15438.7|543
1653051580000|2022-05-20 12:59:40|15440|15438.5|15441.8|15440.3|15441.8|15440.3|15440|15437.9|604
1653051590000|2022-05-20 12:59:50|15442.8|15441.3|15440.8|15439.3|15443.2|15441.3|15440.2|15438.7|252
1653051600000|2022-05-20 13:00:00|15441.8|15440.3|15441.8|15440.3|15443.2|15441.7|15441.8|15440.3|94
1653051610000|2022-05-20 13:00:10|15443.2|15441.7|15440.8|15439.3|15443.2|15441.7|15440.8|15439.3|59
1653051620000|2022-05-20 13:00:20|15440.2|15438.7|15441.2|15439.7|15441.2|15439.7|15439.8|15438.3|174
1653051630000|2022-05-20 13:00:30|15439.8|15438.3|15441.2|15439.7|15441.2|15439.7|15439.8|15438.3|81
1653051640000|2022-05-20 13:00:40|15440.2|15438.7|15441.2|15439.7|15441.2|15439.7|15439.8|15438.3|56
1653051650000|2022-05-20 13:00:50|15442|15440.5|15442.8|15441.3|15443.2|15441.3|15441.8|15440.3|145
1653051660000|2022-05-20 13:01:00|15442.2|15440.7|15441.2|15438.7|15442.2|15440.7|15439.8|15438.3|140
1653051670000|2022-05-20 13:01:10|15439.8|15438.3|15436.4|15433.9|15441.2|15439.7|15436.4|15433.9|303
1653051680000|2022-05-20 13:01:20|15436.8|15434.3|15436.8|15435.3|15438.2|15436.7|15436.2|15434.3|251
1653051690000|2022-05-20 13:01:30|15436|15434.5|15434.8|15433.3|15436.8|15435.3|15434.8|15432.3|238
1653051700000|2022-05-20 13:01:40|15435.8|15434.3|15435.8|15433.3|15436.8|15435.3|15434.8|15433.3|487
1653051710000|2022-05-20 13:01:50|15434.8|15434.3|15434.8|15433.3|15436.2|15434.3|15434.8|15433.3|66
1653051720000|2022-05-20 13:02:00|15435.8|15434.3|15436.8|15435.3|15436.8|15435.3|15435.8|15434.3|105
1653051730000|2022-05-20 13:02:10|15437.8|15436.3|15438.2|15436.7|15438.8|15437.3|15437.8|15436.3|50
1653051740000|2022-05-20 13:02:20|15437.6|15435.7|15438.2|15436.7|15439.2|15437.1|15437.2|15434.9|81
1653051750000|2022-05-20 13:02:30|15439.2|15437.1|15439.2|15437.7|15439.6|15437.7|15438.2|15436.7|75
1653051760000|2022-05-20 13:02:40|15438.2|15436.7|15436.8|15435.3|15438.2|15436.7|15435.8|15434.3|112
1653051770000|2022-05-20 13:02:50|15437|15435.5|15438.2|15436.7|15439.2|15437.7|15436.8|15435.3|181
1653051780000|2022-05-20 13:03:00|15438|15436.5|15438.2|15436.7|15438.2|15436.7|15436.8|15435.3|75
1653051790000|2022-05-20 13:03:10|15438.8|15437.3|15438.2|15436.7|15439.4|15437.3|15436.8|15435.3|416
1653051800000|2022-05-20 13:03:20|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15436.8|15435.3|142
1653051810000|2022-05-20 13:03:30|15438.8|15436.3|15438.8|15437.3|15440.2|15438.7|15438.8|15436.3|173
1653051820000|2022-05-20 13:03:40|15439.2|15437.7|15438.8|15437.3|15439.2|15437.7|15438.8|15437.3|162
1653051830000|2022-05-20 13:03:50|15439.2|15437.7|15438.2|15436.7|15440.2|15438.7|15438.2|15436.7|97
1653051840000|2022-05-20 13:04:00|15439.2|15437.7|15443.2|15441.7|15443.2|15441.7|15438.4|15436.9|204
1653051850000|2022-05-20 13:04:10|15443.6|15440.7|15441.2|15439.7|15443.6|15441.7|15441.2|15439.7|85
1653051860000|2022-05-20 13:04:20|15442.2|15440.7|15442.2|15440.7|15442.8|15441.3|15442.2|15439.7|64
1653051870000|2022-05-20 13:04:30|15441.2|15439.7|15441.2|15439.7|15441.8|15440.3|15441.2|15439.3|55
1653051880000|2022-05-20 13:04:40|15441.8|15440.3|15441.2|15439.7|15441.8|15440.3|15441.2|15439.7|44
1653051890000|2022-05-20 13:04:50|15440.2|15438.7|15440.8|15438.3|15440.8|15438.7|15440.2|15438.3|60
1653051900000|2022-05-20 13:05:00|15440.4|15439.3|15440.8|15439.3|15440.8|15439.3|15440.4|15438.3|12
1653051910000|2022-05-20 13:05:10|15441.4|15439.9|15440.8|15439.3|15441.8|15439.9|15440.8|15438.9|97
1653051920000|2022-05-20 13:05:20|15440.2|15438.7|15440.2|15438.7|15440.8|15439.3|15440.2|15437.7|122
1653051930000|2022-05-20 13:05:30|15440.8|15437.7|15440.8|15439.3|15441.4|15439.9|15440.8|15437.7|25
1653051940000|2022-05-20 13:05:40|15441.4|15439.9|15442.2|15440.7|15443.2|15441.7|15441.4|15439.9|43
1653051950000|2022-05-20 13:05:50|15443.2|15439.7|15440.2|15438.7|15443.2|15439.7|15440.2|15438.7|32
1653051960000|2022-05-20 13:06:00|15438.8|15437.3|15441.2|15439.7|15441.2|15439.7|15438.8|15437.3|65
1653051970000|2022-05-20 13:06:10|15440.2|15438.7|15438.2|15436.7|15440.2|15438.7|15438.2|15436.7|66
1653051980000|2022-05-20 13:06:20|15437.8|15435.3|15436.8|15435.3|15438.2|15436.1|15436.8|15435.3|247
1653051990000|2022-05-20 13:06:30|15435.8|15434.3|15435.8|15434.3|15437.6|15435.7|15435.8|15434.3|78
1653052000000|2022-05-20 13:06:40|15437.2|15435.7|15437.2|15434.7|15437.2|15435.7|15435.8|15434.3|114
1653052010000|2022-05-20 13:06:50|15436.8|15434.3|15438.8|15437.3|15438.8|15437.3|15436.4|15434.3|51
1653052020000|2022-05-20 13:07:00|15437.8|15436.3|15437.8|15436.3|15438.8|15437.3|15437.8|15436.3|103
1653052030000|2022-05-20 13:07:10|15438.8|15436.5|15438.8|15437.3|15440.2|15438.7|15437.8|15436.5|169
1653052040000|2022-05-20 13:07:20|15440.2|15438.7|15439.2|15437.7|15440.2|15438.7|15439.2|15437.7|11
1653052050000|2022-05-20 13:07:30|15438.8|15437.3|15439.2|15437.7|15439.2|15437.7|15438.8|15437.3|26
1653052060000|2022-05-20 13:07:40|15438.2|15436.7|15438.2|15435.7|15439.2|15437.7|15437.8|15435.7|83
1653052070000|2022-05-20 13:07:50|15437.6|15436.7|15434.8|15433.3|15438.2|15436.7|15434.8|15433.3|326
1653052080000|2022-05-20 13:08:00|15434|15432.5|15435.8|15433.3|15436.2|15434.3|15434|15432.5|135
1653052090000|2022-05-20 13:08:10|15436.8|15434.3|15436.8|15435.3|15437.6|15435.7|15435.8|15434.3|75
1653052100000|2022-05-20 13:08:20|15437.2|15434.7|15436.8|15435.3|15437.2|15435.3|15434.8|15433.3|88
1653052110000|2022-05-20 13:08:30|15436.4|15434.9|15436.8|15435.3|15436.8|15435.3|15435.8|15434.3|152
1653052120000|2022-05-20 13:08:40|15435.8|15434.3|15439.8|15438.3|15439.8|15438.3|15435.8|15434.3|44
1653052130000|2022-05-20 13:08:50|15440.8|15439.3|15438.8|15437.3|15440.8|15439.3|15438.8|15437.3|277
1653052140000|2022-05-20 13:09:00|15439.2|15437.7|15437.8|15436.3|15439.2|15437.7|15437.8|15436.3|42
1653052150000|2022-05-20 13:09:10|15436.8|15435.3|15436.8|15435.3|15437.8|15436.3|15436.8|15435.3|409
1653052160000|2022-05-20 13:09:20|15437.8|15436.3|15436.8|15435.3|15437.8|15436.3|15435.8|15434.3|217
1653052170000|2022-05-20 13:09:30|15437.8|15436.3|15434.8|15433.3|15438.2|15436.3|15434.8|15433.3|149
1653052180000|2022-05-20 13:09:40|15435.8|15431.3|15432.8|15431.3|15435.8|15431.3|15432.8|15431.3|57
1653052190000|2022-05-20 13:09:50|15431.8|15430.3|15431.8|15430.3|15432.8|15431.3|15430.8|15429.3|649
1653052200000|2022-05-20 13:10:00|15430.8|15429.3|15433.8|15431.3|15434.2|15432.3|15430.8|15429.3|863
1653052210000|2022-05-20 13:10:10|15433.4|15431.9|15431.8|15430.3|15434.8|15433.3|15431.8|15430.3|55
1653052220000|2022-05-20 13:10:20|15432.8|15431.3|15431.8|15430.3|15432.8|15431.3|15431.4|15429.3|176
1653052230000|2022-05-20 13:10:30|15431.6|15430.1|15429.8|15428.3|15431.6|15430.1|15429.8|15428.3|220
1653052240000|2022-05-20 13:10:40|15430.8|15429.3|15429.8|15428.3|15431.2|15429.3|15429.8|15428.3|121
1653052250000|2022-05-20 13:10:50|15430|15428.5|15429.8|15428.3|15431.6|15430.1|15428.8|15427.3|86
1653052260000|2022-05-20 13:11:00|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|11
1653052270000|2022-05-20 13:11:10|15429.8|15428.3|15429.8|15428.3|15430.8|15429.3|15429.8|15428.3|166
1653052280000|2022-05-20 13:11:20|15430.8|15429.3|15430.8|15428.3|15430.8|15429.3|15430.2|15428.3|66
1653052290000|2022-05-20 13:11:30|15430.4|15429.3|15430.8|15429.3|15430.8|15429.3|15430.4|15428.3|2
1653052300000|2022-05-20 13:11:40|15430.4|15428.3|15429.8|15428.3|15430.8|15429.3|15429.8|15428.3|47
1653052310000|2022-05-20 13:11:50|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|15430.8|15428.3|88
1653052320000|2022-05-20 13:12:00|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|32
1653052330000|2022-05-20 13:12:10|15432.8|15431.3|15430.8|15429.3|15432.8|15431.3|15430.8|15429.3|100
1653052340000|2022-05-20 13:12:20|15431.8|15430.3|15429.8|15428.3|15431.8|15430.3|15429.8|15428.3|105
1653052350000|2022-05-20 13:12:30|15430.2|15428.7|15431.8|15430.3|15431.8|15430.3|15429.8|15428.3|968
1653052360000|2022-05-20 13:12:40|15430.8|15429.3|15431.8|15430.3|15431.8|15430.3|15430.8|15429.3|12
1653052370000|2022-05-20 13:12:50|15432.8|15431.3|15432.8|15431.3|15434.2|15432.3|15432.8|15430.9|229
1653052380000|2022-05-20 13:13:00|15433.8|15432.3|15434.8|15432.3|15435.8|15434.3|15433.8|15432.3|56
1653052390000|2022-05-20 13:13:10|15433.8|15431.3|15432.8|15431.3|15434.2|15431.7|15432.8|15431.3|10
1653052400000|2022-05-20 13:13:20|15433.8|15432.3|15433.8|15432.3|15433.8|15432.3|15433.8|15432.3|27
1653052410000|2022-05-20 13:13:30|15432.8|15431.3|15432.8|15431.3|15433.8|15432.3|15432.8|15431.3|94
1653052420000|2022-05-20 13:13:40|15433.8|15432.3|15433.8|15432.3|15434.2|15432.3|15432.8|15431.3|30
1653052430000|2022-05-20 13:13:50|15432.8|15431.3|15429.8|15428.3|15434.2|15432.3|15429.8|15428.3|103
1653052440000|2022-05-20 13:14:00|15430.8|15429.3|15429.8|15428.3|15430.8|15429.3|15429.8|15428.3|276
1653052450000|2022-05-20 13:14:10|15428.8|15427.3|15428.8|15427.3|15429.8|15428.3|15428.8|15427.3|27
1653052460000|2022-05-20 13:14:20|15429.4|15426.9|15427.8|15426.3|15429.8|15428.3|15427.8|15426.3|616
1653052470000|2022-05-20 13:14:30|15426.8|15425.3|15426.8|15425.3|15427.8|15426.3|15426.8|15425.3|32
1653052480000|2022-05-20 13:14:40|15427.8|15426.3|15427.8|15426.3|15427.8|15426.3|15426.8|15425.3|56
1653052490000|2022-05-20 13:14:50|15427.2|15425.7|15427.8|15426.3|15427.8|15426.3|15426.8|15424.9|24
1653052500000|2022-05-20 13:15:00|15428.8|15425.9|15427.8|15426.3|15428.8|15426.7|15427.6|15425.7|56
1653052510000|2022-05-20 13:15:10|15427.4|15425.3|15426.8|15424.3|15427.8|15426.3|15425.8|15424.3|51
1653052520000|2022-05-20 13:15:20|15425.8|15425.3|15426.8|15425.3|15426.8|15425.3|15425.8|15425.3|16
1653052530000|2022-05-20 13:15:30|15428.8|15426.3|15427.8|15426.3|15429.8|15428.3|15427.8|15426.3|76
1653052540000|2022-05-20 13:15:40|15427.4|15425.3|15427.8|15426.3|15427.8|15426.3|15427.4|15424.9|33
1653052550000|2022-05-20 13:15:50|15428.8|15425.9|15428.8|15427.3|15428.8|15427.3|15427.8|15425.9|108
1653052560000|2022-05-20 13:16:00|15429.2|15427.7|15429.8|15428.3|15430.8|15429.3|15429.2|15427.7|66
1653052570000|2022-05-20 13:16:10|15430.2|15427.3|15429.8|15428.3|15430.2|15428.3|15429.8|15427.3|13
1653052580000|2022-05-20 13:16:20||15427.3||15428.3||15428.3||15427.3|15
1653052590000|2022-05-20 13:16:30|15429.2|15427.3|15428.8|15426.3|15429.8|15427.7|15427.8|15426.3|82
1653052600000|2022-05-20 13:16:40|15429.4|15427.3|15428.8|15427.3|15429.8|15427.7|15428.8|15426.9|33
1653052610000|2022-05-20 13:16:50|15429.8|15427.7|15426.8|15425.3|15430.8|15429.3|15426.8|15425.3|454
1653052620000|2022-05-20 13:17:00|15425.4|15423.9|15425.4|15423.9|15427.2|15425.3|15425.4|15423.9|269
1653052630000|2022-05-20 13:17:10|15425.8|15424.3|15427.8|15426.3|15427.8|15426.3|15425.4|15422.9|271
1653052640000|2022-05-20 13:17:20|15426.8|15425.3|15426.8|15425.3|15427.8|15426.3|15426.4|15424.9|674
1653052650000|2022-05-20 13:17:30|15426|15423.5|15424.4|15422.9|15426.8|15425.3|15424.4|15422.9|269
1653052660000|2022-05-20 13:17:40|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15424.4|15422.9|109
1653052670000|2022-05-20 13:17:50|15424.4|15422.9|15424.4|15422.9|15425.4|15423.9|15424.4|15422.9|69
1653052680000|2022-05-20 13:18:00|15423.4|15421.9|15424.4|15422.9|15424.4|15422.9|15423.4|15421.9|206
1653052690000|2022-05-20 13:18:10|15425.4|15423.9|15424.4|15422.9|15425.4|15423.9|15424.4|15422.5|85
1653052700000|2022-05-20 13:18:20|15425.4|15421.9|15422.4|15420.9|15425.4|15421.9|15422.4|15420.9|718
1653052710000|2022-05-20 13:18:30|15421.4|15419.9|15420|15418.5|15422.4|15420.9|15420|15418.5|460
1653052720000|2022-05-20 13:18:40|15421|15419.5|15421|15419.5|15421.4|15419.5|15420|15418.5|35
1653052730000|2022-05-20 13:18:50|15420|15418.5|15419|15417.5|15420|15418.5|15419|15417.5|106
1653052740000|2022-05-20 13:19:00|15420|15418.5|15419|15417.5|15421|15419.5|15418|15416.1|114
1653052750000|2022-05-20 13:19:10|15418.6|15416.5|15418|15415.5|15419.4|15417.1|15418|15415.5|70
1653052760000|2022-05-20 13:19:20|15417|15416.5|15418|15415.5|15418|15416.5|15417|15415.5|89
1653052770000|2022-05-20 13:19:30|15417|15416.1|15419|15417.5|15419|15417.5|15417|15416.1|24
1653052780000|2022-05-20 13:19:40|15418|15416.5|15419|15417.5|15419|15417.5|15418|15416.5|159
1653052790000|2022-05-20 13:19:50|15418.6|15417.1|15419|15417.5|15419|15417.5|15418.6|15417.1|135
1653052800000|2022-05-20 13:20:00|15419.6|15417.1|15418|15416.5|15420|15417.5|15417|15415.5|217
1653052810000|2022-05-20 13:20:10|15417|15415.5|15417|15415.5|15417.4|15415.5|15416|15414.5|197
1653052820000|2022-05-20 13:20:20|15416|15414.5|15415|15413.5|15416|15414.5|15415|15413.5|223
1653052830000|2022-05-20 13:20:30|15414|15412.5|15414|15412.5|15415|15413.5|15414|15412.5|399
1653052840000|2022-05-20 13:20:40|15413|15411.5|15413|15411.5|15415|15413.5|15413|15411.5|247
1653052850000|2022-05-20 13:20:50|15414|15412.5|15414|15412.5|15415.4|15413.5|15413|15411.5|514
1653052860000|2022-05-20 13:21:00||15411.5||15412.5||15412.5||15411.5|138
1653052870000|2022-05-20 13:21:10|15413|15411.5|15413|15411.5|15415|15413.5|15413|15411.5|158
1653052880000|2022-05-20 13:21:20|15412|15410.5|15411|15409.5|15412|15410.5|15411|15409.5|54
1653052890000|2022-05-20 13:21:30|15410|15408.5|15410|15408.5|15411|15409.5|15410|15408.5|210
1653052900000|2022-05-20 13:21:40|15410.4|15408.9|15410|15408.5|15411|15409.5|15410|15408.5|57
1653052910000|2022-05-20 13:21:50|15411|15409.5|15412|15410.5|15412|15410.5|15411|15409.5|210
1653052920000|2022-05-20 13:22:00|15411|15409.5|15413|15410.5|15413|15411.5|15411|15409.5|218
1653052930000|2022-05-20 13:22:10|15412|15411.1|15412|15410.5|15413|15411.5|15412|15410.5|121
1653052940000|2022-05-20 13:22:20|15413|15411.5|15411|15409.5|15413|15411.5|15411|15409.5|200
1653052950000|2022-05-20 13:22:30|15410.4|15408.9|15410|15408.5|15411|15409.5|15410|15408.5|264
1653052960000|2022-05-20 13:22:40|15411|15409.5|15411|15409.5|15411|15409.5|15410|15408.5|425
1653052970000|2022-05-20 13:22:50|15409|15407.5|15410|15408.5|15410.4|15408.5|15409|15407.1|264
1653052980000|2022-05-20 13:23:00|15410.6|15408.1|15411|15409.5|15411.4|15409.5|15410|15408.1|173
1653052990000|2022-05-20 13:23:10|15411.6|15409.1|15409.6|15407.1|15411.6|15409.5|15409|15407.1|64
1653053000000|2022-05-20 13:23:20|15410|15407.5|15408|15406.5|15410|15407.5|15407|15405.1|163
1653053010000|2022-05-20 13:23:30|15408.7|15406.2|15409.1|15407.6|15410.1|15408.6|15408.7|15406.2|391
1653053020000|2022-05-20 13:23:40|15408.1|15406.6|15407.1|15405.6|15408.1|15406.6|15407.1|15405.2|214
1653053030000|2022-05-20 13:23:50|15407.7|15406.2|15406.1|15404.6|15408.5|15406.2|15406.1|15404.6|59
1653053040000|2022-05-20 13:24:00|15405.1|15403.6|15404.3|15402.8|15405.1|15403.6|15403.3|15401.8|161
1653053050000|2022-05-20 13:24:10|15403.3|15401.8|15404.3|15402.8|15404.3|15402.8|15403.3|15401.8|193
1653053060000|2022-05-20 13:24:20|15404.5|15403|15406.3|15404.8|15406.3|15404.8|15404.5|15403|276
1653053070000|2022-05-20 13:24:30|15405.3|15403.8|15406.9|15405.4|15406.9|15405.4|15404.3|15402.8|216
1653053080000|2022-05-20 13:24:40|15408.3|15406.8|15408.3|15406.8|15409.3|15406.8|15407.3|15405.8|87
1653053090000|2022-05-20 13:24:50|15409.3|15407.8|15409.3|15407.8|15410.3|15408|15409.3|15407.8|82
1653053100000|2022-05-20 13:25:00|15408.3|15406.8|15405.3|15403.8|15409.3|15407.8|15405.3|15403.8|194
1653053110000|2022-05-20 13:25:10|15404.3|15402.8|15403.9|15401.4|15405.3|15403.8|15403.9|15401.4|152
1653053120000|2022-05-20 13:25:20|15404.3|15401.8|15404.3|15402.8|15404.3|15402.8|15403.3|15401.4|28
1653053130000|2022-05-20 13:25:30|15403.3|15401.8|15404.3|15402.8|15404.3|15402.8|15403.3|15401.8|81
1653053140000|2022-05-20 13:25:40|15403.9|15402.4|15403.3|15401.8|15404.3|15402.8|15403.3|15401.8|85
1653053150000|2022-05-20 13:25:50|15404.3|15402.8|15403.3|15401.8|15405.3|15403.8|15403.3|15401.8|55
1653053160000|2022-05-20 13:26:00|15402.7|15401.2|15402.3|15400.8|15402.7|15401.2|15401.3|15399.8|578
1653053170000|2022-05-20 13:26:10|15403.3|15399.8|15402.3|15399.8|15403.3|15399.8|15402.3|15399.8|1354
1653053180000|2022-05-20 13:26:20|15401.7|15400.2|15402.3|15399.8|15402.3|15400.8|15401.3|15399.8|131
1653053190000|2022-05-20 13:26:30|15401.3|15400.8|15401.3|15399.8|15402.3|15400.8|15401.3|15399.8|29
1653053200000|2022-05-20 13:26:40|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15401.3|15399.8|190
1653053210000|2022-05-20 13:26:50|15401.3|15399.8|15401.3|15399.8|15402.3|15400.8|15401.3|15399.8|73
1653053220000|2022-05-20 13:27:00|15402.7|15400.2|15401.3|15399.8|15402.7|15400.8|15401.3|15399.8|31
1653053230000|2022-05-20 13:27:10|15402.3|15400.8|15401.3|15399.8|15402.3|15400.8|15400.3|15398.8|411
1653053240000|2022-05-20 13:27:20|15402.3|15400.8|15402.3|15399.8|15402.3|15400.8|15401.3|15399.8|59
1653053250000|2022-05-20 13:27:30|15401.3|15400.8|15402.3|15400.8|15402.3|15400.8|15400.3|15398.8|232
1653053260000|2022-05-20 13:27:40|15402.5|15401|15405.3|15403.8|15406.3|15404.2|15402.3|15400.8|123
1653053270000|2022-05-20 13:27:50|15406.3|15404.8|15407.3|15405.8|15407.3|15405.8|15406.3|15404.2|49
1653053280000|2022-05-20 13:28:00|15408.3|15406.8|15408.3|15406.8|15408.3|15406.8|15407.3|15405.8|68
1653053290000|2022-05-20 13:28:10|15409.3|15407.8|15409.3|15407.8|15409.7|15408.2|15409.3|15407.8|290
1653053300000|2022-05-20 13:28:20|15410.3|15408.8|15409.3|15407.8|15410.3|15408.8|15409.3|15407.8|48
1653053310000|2022-05-20 13:28:30|15408.3|15406.8|15408.3|15406.8|15409.3|15407.8|15407.3|15405.8|430
1653053320000|2022-05-20 13:28:40|15409.1|15407.6|15409.3|15407.8|15410.3|15408.8|15408.3|15406.8|67
1653053330000|2022-05-20 13:28:50|15408.3|15406.8|15410.3|15408.8|15410.7|15408.8|15408.3|15406.8|147
1653053340000|2022-05-20 13:29:00|15409.3|15407.8|15409.3|15407.8|15409.7|15407.8|15407.7|15406.2|133
1653053350000|2022-05-20 13:29:10|15408.3|15406.8|15401.3|15399.8|15408.3|15406.8|15399.3|15397.8|524
1653053360000|2022-05-20 13:29:20|15402.1|15400.6|15401.1|15399.6|15402.1|15400.6|15400.1|15398.6|107
1653053370000|2022-05-20 13:29:30|15400.1|15398.6|15402.1|15399.6|15402.1|15399.6|15400.1|15398.6|115
1653053380000|2022-05-20 13:29:40|15401.1|15400.6|15400.1|15398.6|15402.1|15400.6|15400.1|15398.6|92
1653053390000|2022-05-20 13:29:50|15401.1|15399.6|15398.9|15397.4|15401.5|15399.6|15398.3|15396.4|154
1653053400000|2022-05-20 13:30:00|15399.7|15398.2|15399.3|15397.8|15400.3|15398.4|15398.3|15396.8|300
1653053410000|2022-05-20 13:30:10|15399.9|15397.4|15399.3|15397.8|15399.9|15398.4|15399.3|15397.4|48
1653053420000|2022-05-20 13:30:20|15398.3|15396.8|15398.3|15396.8|15399.9|15398.4|15398.3|15396.4|121
1653053430000|2022-05-20 13:30:30|15399.3|15397.8|15397.3|15394.8|15399.3|15397.8|15395.3|15393.4|124
1653053440000|2022-05-20 13:30:40|15397.9|15395.8|15397.3|15394.8|15398.3|15396.8|15394.3|15392.8|779
1653053450000|2022-05-20 13:30:50|15396.3|15393.8|15393.3|15391.8|15396.3|15393.8|15393.3|15391.8|313
1653053460000|2022-05-20 13:31:00|15394.3|15392.8|15395.3|15393.8|15395.3|15393.8|15393.3|15391.4|300
1653053470000|2022-05-20 13:31:10|15396.3|15394.8|15396.3|15394.8|15397.3|15395.8|15395.3|15393.8|334
1653053480000|2022-05-20 13:31:20|15395.9|15393.8|15395.3|15392.8|15396.3|15394.8|15393.3|15391.8|225
1653053490000|2022-05-20 13:31:30|15394.3|15393.2|15394.3|15392.8|15395.3|15393.8|15394.3|15391.8|297
1653053500000|2022-05-20 13:31:40|15395.3|15393.8|15397.9|15395.4|15400.3|15398.8|15394.3|15392.8|578
1653053510000|2022-05-20 13:31:50|15399.3|15396.4|15398.9|15397.4|15399.9|15398.4|15398.3|15395.4|144
1653053520000|2022-05-20 13:32:00|15398.5|15396.4|15400.3|15398.8|15401.3|15399.8|15398.5|15396.4|182
1653053530000|2022-05-20 13:32:10|15400.1|15398.6|15400.3|15398.8|15400.3|15398.8|15399.7|15398.2|136
1653053540000|2022-05-20 13:32:20|15399.3|15397.8|15398.3|15396.8|15400.3|15398.8|15397.7|15396.2|165
1653053550000|2022-05-20 13:32:30|15398.5|15397|15400.3|15398.8|15400.7|15398.8|15398.3|15396.8|236
1653053560000|2022-05-20 13:32:40|15399.3|15397.8|15401.3|15399.8|15401.3|15399.8|15399.3|15397.2|74
1653053570000|2022-05-20 13:32:50|15400.7|15399.2|15402.3|15400.8|15402.7|15400.8|15400.7|15399.2|290
1653053580000|2022-05-20 13:33:00|15402.7|15401.2|15400.9|15399.4|15402.7|15401.2|15400.3|15398.8|254
1653053590000|2022-05-20 13:33:10|15400.3|15398.8|15398.3|15396.8|15400.9|15398.8|15398.3|15396.4|216
1653053600000|2022-05-20 13:33:20|15397.9|15395.4|15398.3|15396.8|15398.3|15396.8|15396.3|15394.4|408
1653053610000|2022-05-20 13:33:30|15397.3|15395.8|15396.3|15394.8|15399.7|15397.8|15396.3|15394.8|393
1653053620000|2022-05-20 13:33:40|15396.5|15395|15397.3|15395.8|15398.3|15396.8|15396.3|15394.8|350
1653053630000|2022-05-20 13:33:50|15398.3|15396.2|15400.3|15398.8|15400.3|15398.8|15397.3|15395.4|61
1653053640000|2022-05-20 13:34:00|15401.3|15399.8|15404.3|15402.8|15405.3|15402.8|15401.1|15399.6|270
1653053650000|2022-05-20 13:34:10|15405.3|15403.8|15406.3|15404.8|15407.3|15405.2|15405.3|15403.8|109
1653053660000|2022-05-20 13:34:20|15406.1|15404.6|15406.3|15403.8|15407.3|15405.8|15404.3|15402.8|82
1653053670000|2022-05-20 13:34:30|15405.7|15404.2|15406.3|15404.8|15407.7|15405.8|15405.3|15403.8|83
1653053680000|2022-05-20 13:34:40|15407.3|15405.8|15405.3|15403.8|15407.3|15405.8|15405.3|15402.8|221
1653053690000|2022-05-20 13:34:50|15406.3|15404.8|15407.3|15405.8|15407.3|15405.8|15405.3|15403.8|97
1653053700000|2022-05-20 13:35:00|15408.3|15406.8|15406.9|15405.4|15408.3|15406.8|15406.3|15404.8|53
1653053710000|2022-05-20 13:35:10|15406.7|15405.2|15406.9|15405.4|15406.9|15405.4|15406.1|15404.4|290
1653053720000|2022-05-20 13:35:20|15408.3|15406.8|15409.7|15408.2|15410.7|15408.8|15406.3|15404.8|235
1653053730000|2022-05-20 13:35:30|15409.3|15407.8|15409.3|15407.8|15410.3|15408.8|15408.3|15406.8|144
1653053740000|2022-05-20 13:35:40|15410.3|15408.8|15409.3|15407.8|15410.3|15408.8|15409.3|15407.8|166
1653053750000|2022-05-20 13:35:50|15408.3|15406.8|15412.1|15410.6|15413.1|15411.6|15408.3|15406.8|104
1653053760000|2022-05-20 13:36:00|15411.9|15409.6|15410.1|15408.6|15411.9|15410.6|15410.1|15408.6|191
1653053770000|2022-05-20 13:36:10|15409.1|15407.6|15407.7|15406.2|15410.1|15408.6|15407.7|15405.8|65
1653053780000|2022-05-20 13:36:20|15407.9|15406.4|15412.1|15410.6|15412.1|15410.6|15407.9|15405.8|234
1653053790000|2022-05-20 13:36:30|15411.1|15409.6|15412.1|15410.6|15412.1|15410.6|15410.1|15408.2|62
1653053800000|2022-05-20 13:36:40|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|83
1653053810000|2022-05-20 13:36:50|15414.1|15412.6|15414.5|15413|15416.1|15414.6|15413.5|15412|200
1653053820000|2022-05-20 13:37:00|15414.1|15412.6|15415.1|15413.6|15415.1|15413.6|15413.1|15411.6|172
1653053830000|2022-05-20 13:37:10|15416.1|15412.6|15415.1|15412.6|15416.1|15414.6|15414.1|15412.6|118
1653053840000|2022-05-20 13:37:20|15414.1|15413.6|15416.1|15414.6|15417.1|15415.6|15414.1|15412.6|72
1653053850000|2022-05-20 13:37:30|15416.3|15414.8|15415.1|15412.6|15416.7|15415.2|15415.1|15412.6|121
1653053860000|2022-05-20 13:37:40|15414.7|15413.2|15416.1|15414.6|15417.5|15415.6|15414.1|15412.2|198
1653053870000|2022-05-20 13:37:50|15416.5|15414|15416.1|15414.6|15416.5|15414.6|15415.1|15413.6|82
1653053880000|2022-05-20 13:38:00|15415.1|15413.6|15412.7|15411.2|15416.1|15414.6|15412.7|15410.6|174
1653053890000|2022-05-20 13:38:10|15413.1|15411.6|15414.1|15412.6|15414.1|15412.6|15413.1|15411.6|16
1653053900000|2022-05-20 13:38:20|15413.7|15411.6|15414.1|15412.6|15416.1|15413.6|15413.7|15411.6|59
1653053910000|2022-05-20 13:38:30|15415.1|15413.6|15414.1|15412.6|15416.1|15414.6|15414.1|15412.6|79
1653053920000|2022-05-20 13:38:40|15415.1|15413.6|15418.1|15416.6|15419.1|15417.6|15414.3|15412.6|340
1653053930000|2022-05-20 13:38:50|15417.7|15416.2|15416.1|15413.6|15418.1|15416.6|15415.1|15413.2|280
1653053940000|2022-05-20 13:39:00|15416.5|15414.6|15413.1|15411.6|15416.5|15414.6|15412.1|15410.6|233
1653053950000|2022-05-20 13:39:10|15414.1|15412.6|15415.1|15413.6|15415.5|15413.6|15414.1|15412.6|28
1653053960000|2022-05-20 13:39:20|15415.5|15413|15413.1|15411.6|15416.5|15414.6|15413.1|15411.6|78
1653053970000|2022-05-20 13:39:30|15414.1|15411|15416.1|15414.6|15416.1|15414.6|15412.5|15411|536
1653053980000|2022-05-20 13:39:40|15415.1|15413.6|15415.1|15413.6|15417.1|15415.6|15414.1|15412.6|270
1653053990000|2022-05-20 13:39:50|15415.3|15413.8|15419.1|15417.6|15420.1|15417.6|15415.3|15413.8|363
1653054000000|2022-05-20 13:40:00|15419.5|15418|15419.5|15418|15420.5|15418.6|15419.1|15417.6|113
1653054010000|2022-05-20 13:40:10|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15418.1|15416.6|116
1653054020000|2022-05-20 13:40:20|15419.9|15418.4|15420.1|15418.6|15420.1|15418.6|15419.5|15418|162
1653054030000|2022-05-20 13:40:30|15421.1|15419.6|15423.1|15421.6|15423.1|15421.6|15420.7|15419.2|358
1653054040000|2022-05-20 13:40:40|15423.5|15421|15425.1|15423.6|15425.5|15423.6|15422.1|15420.6|185
1653054050000|2022-05-20 13:40:50|15424.1|15422.6|15425.1|15423.6|15425.5|15423.6|15424.1|15422.6|73
1653054060000|2022-05-20 13:41:00|15425.5|15424|15424.5|15423|15426.5|15424|15424.5|15422.6|226
1653054070000|2022-05-20 13:41:10|15425.5|15424|15424.5|15423|15426.9|15425.4|15424.5|15423|131
1653054080000|2022-05-20 13:41:20|15424.9|15423.4|15425.3|15423.8|15425.9|15423.8|15423.9|15422|229
1653054090000|2022-05-20 13:41:30|15424.9|15423.4|15424.3|15422.8|15424.9|15423.4|15423.9|15422.4|192
1653054100000|2022-05-20 13:41:40|15423.9|15422.4|15423.5|15422|15423.9|15422.4|15421.9|15420|90
1653054110000|2022-05-20 13:41:50|15424.5|15422.4|15423.5|15422|15424.5|15422.4|15422.5|15421|56
1653054120000|2022-05-20 13:42:00|15423.1|15421.6|15419.9|15418.4|15423.5|15422|15418.9|15417.4|219
1653054130000|2022-05-20 13:42:10|15420.5|15418|15418.5|15417|15420.5|15419|15418.5|15416.6|133
1653054140000|2022-05-20 13:42:20|15418.1|15416.6|15414.1|15412.6|15418.5|15416.6|15414.1|15412.6|299
1653054150000|2022-05-20 13:42:30|15414.7|15413.2|15416.1|15414.6|15416.1|15414.6|15414.1|15412.2|47
1653054160000|2022-05-20 13:42:40|15415.1|15413.6|15416.1|15413.6|15416.1|15414.6|15414.7|15412.2|42
1653054170000|2022-05-20 13:42:50|15415.1|15414.6|15416.1|15413.6|15416.1|15414.6|15415.1|15413.2|131
1653054180000|2022-05-20 13:43:00|15415.7|15414.6|15414.1|15412.6|15415.7|15414.6|15413.1|15411.6|110
1653054190000|2022-05-20 13:43:10|15413.1|15411.6|15415.1|15412.6|15415.1|15413.6|15413.1|15411.6|25
1653054200000|2022-05-20 13:43:20|15414.1|15413.6|15414.1|15412.6|15416.5|15414|15414.1|15412.6|133
1653054210000|2022-05-20 13:43:30|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15414.1|15412.6|142
1653054220000|2022-05-20 13:43:40|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15416.1|15414.6|22
1653054230000|2022-05-20 13:43:50|15416.7|15414.6|15416.1|15414.6|15418.1|15416.6|15416.1|15414.6|82
1653054240000|2022-05-20 13:44:00|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15416.1|15414.6|71
1653054250000|2022-05-20 13:44:10|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15416.1|15413.6|29
1653054260000|2022-05-20 13:44:20|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|114
1653054270000|2022-05-20 13:44:30|15416.9|15415.4|15418.1|15416.6|15419.1|15417.6|15416.7|15415.2|129
1653054280000|2022-05-20 13:44:40|15417.1|15415.6|15415.1|15413.6|15418.1|15415.8|15414.1|15412.2|54
1653054290000|2022-05-20 13:44:50|15416.1|15414.6|15414.1|15412.6|15416.5|15414.6|15414.1|15412.6|73
1653054300000|2022-05-20 13:45:00|15414.3|15411.6|15411.1|15409.6|15415.5|15413.6|15411.1|15409.6|113
1653054310000|2022-05-20 13:45:10|15412.1|15409.8|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|60
1653054320000|2022-05-20 13:45:20|15412.1|15410.6|15411.1|15409.6|15412.5|15410.6|15410.1|15408.6|96
1653054330000|2022-05-20 13:45:30|15412.1|15410.6|15412.1|15410.6|15413.1|15411|15411.1|15409.6|183
1653054340000|2022-05-20 13:45:40|15413.1|15411.6|15416.1|15414.6|15416.1|15414.6|15412.1|15410.6|82
1653054350000|2022-05-20 13:45:50|15417.1|15415.6|15416.1|15413.6|15417.5|15416|15415.1|15413.2|196
1653054360000|2022-05-20 13:46:00|15415.1|15413.2|15416.1|15414.6|15416.1|15414.6|15414.7|15413.2|14
1653054370000|2022-05-20 13:46:10|15417.5|15413.6|15417.5|15416|15417.5|15416|15416.1|15413.6|57
1653054380000|2022-05-20 13:46:20|15418.1|15416.6|15417.5|15416|15418.5|15417|15415.1|15413.6|479
1653054390000|2022-05-20 13:46:30|15417.7|15416.2|15419.9|15417.4|15419.9|15418|15417.7|15416.2|162
1653054400000|2022-05-20 13:46:40|15419.5|15417|15419.1|15417.6|15420.5|15418|15419.1|15417|23
1653054410000|2022-05-20 13:46:50|15420.5|15419|15422.5|15421|15423.5|15422|15420.5|15419|62
1653054420000|2022-05-20 13:47:00|15421.5|15420|15420.5|15419|15421.5|15421|15419.1|15417.6|67
1653054430000|2022-05-20 13:47:10|15421.5|15420|15421.5|15420|15422.5|15421|15421.1|15419|53
1653054440000|2022-05-20 13:47:20|15421.7|15419|15422.5|15420|15422.5|15420.2|15421.7|15419|17
1653054450000|2022-05-20 13:47:30|15422.1|15420.6|15421.5|15420|15423.5|15422|15421.5|15419|146
1653054460000|2022-05-20 13:47:40|15420.5|15419|15421.5|15419|15421.5|15420|15419.1|15417.6|131
1653054470000|2022-05-20 13:47:50|15422.1|15420|15421.5|15420|15422.9|15420.6|15421.5|15419.6|59
1653054480000|2022-05-20 13:48:00|15422.5|15419|15421.5|15420|15422.5|15420.4|15420.5|15419|39
1653054490000|2022-05-20 13:48:10|15422.5|15421|15421.5|15420|15422.5|15421|15420.5|15419|29
1653054500000|2022-05-20 13:48:20|15421.9|15419.4|15418.1|15416.6|15422|15420|15417.1|15415.6|77
1653054510000|2022-05-20 13:48:30|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|52
1653054520000|2022-05-20 13:48:40|15417.9|15416.4|15418.1|15416.6|15419.1|15417.6|15417.1|15415.6|210
1653054530000|2022-05-20 13:48:50|15418.7|15417.2|15419.1|15417.6|15419.1|15417.6|15418.1|15416.2|175
1653054540000|2022-05-20 13:49:00|15420.5|15419|15420.5|15419|15420.9|15419|15419.1|15417.6|109
1653054550000|2022-05-20 13:49:10|15420.3|15418.8|15419.1|15417.6|15420.3|15418.8|15418.1|15416.6|55
1653054560000|2022-05-20 13:49:20|15420.1|15418.6|15423.5|15422|15424.5|15423|15420.1|15418.6|230
1653054570000|2022-05-20 13:49:30|15424.5|15423|15423.5|15422|15424.9|15423|15423.5|15422|126
1653054580000|2022-05-20 13:49:40|15422.5|15421|15423.5|15422|15423.5|15422|15421.5|15420|617
1653054590000|2022-05-20 13:49:50|15422.5|15421|15422.5|15421|15423.5|15422|15422.5|15421|130
1653054600000|2022-05-20 13:50:00|15423.5|15422|15420.5|15419|15423.5|15422|15420.5|15419|98
1653054610000|2022-05-20 13:50:10|15419.1|15417.6|15416.1|15414.6|15419.1|15417.6|15416.1|15414.6|253
1653054620000|2022-05-20 13:50:20|15417.1|15415.6|15414.1|15412.6|15417.1|15415.6|15414.1|15412.6|265
1653054630000|2022-05-20 13:50:30|15413.1|15411.6|15413.1|15411.6|15414.1|15411.6|15412.1|15410.6|76
1653054640000|2022-05-20 13:50:40|15414.1|15412.6|15417.1|15415.6|15418.1|15416.6|15414.1|15412.6|223
1653054650000|2022-05-20 13:50:50|15418.1|15416.6|15418.1|15416.6|15418.5|15416.6|15417.1|15415.6|78
1653054660000|2022-05-20 13:51:00|15419.1|15417.6|15417.1|15415.6|15419.1|15417.6|15417.1|15415.6|63
1653054670000|2022-05-20 13:51:10|15417.5|15415|15417.1|15415.6|15417.5|15415.6|15415.1|15413.2|48
1653054680000|2022-05-20 13:51:20|15416.7|15414.6|15417.1|15415.6|15417.1|15415.6|15416.1|15414.6|49
1653054690000|2022-05-20 13:51:30|15416.1|15414.6|15417.1|15415.6|15419.1|15416.6|15416.1|15414.2|268
1653054700000|2022-05-20 13:51:40|15418.1|15415.8|15420.1|15418.6|15420.5|15419|15417.1|15415.2|142
1653054710000|2022-05-20 13:51:50|15420.5|15419|15420.5|15419|15421.5|15420|15419.1|15417.2|76
1653054720000|2022-05-20 13:52:00|15419.1|15418|15420.5|15419|15421.5|15420|15419.1|15417.6|103
1653054730000|2022-05-20 13:52:10|15419.1|15417.6|15417.1|15415.6|15420.5|15418.6|15417.1|15415.6|73
1653054740000|2022-05-20 13:52:20|15418.1|15416.6|15416.1|15414.6|15418.1|15416.6|15415.5|15414|207
1653054750000|2022-05-20 13:52:30|15416.3|15414.8|15415.1|15413.6|15417.5|15415.6|15415.1|15413.6|58
1653054760000|2022-05-20 13:52:40|15416.1|15414.6|15413.1|15411.6|15417.1|15414.6|15413.1|15411.6|41
1653054770000|2022-05-20 13:52:50|15412.1|15410.6|15411.1|15409.6|15412.5|15410.6|15411.1|15409.6|280
1653054780000|2022-05-20 13:53:00|15411.7|15410.2|15412.1|15410.6|15412.5|15410.6|15411.1|15409.6|90
1653054790000|2022-05-20 13:53:10|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|69
1653054800000|2022-05-20 13:53:20|15412.1|15410.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|298
1653054810000|2022-05-20 13:53:30|15410.1|15408.6|15407.1|15405.6|15410.1|15408.6|15407.1|15405.6|204
1653054820000|2022-05-20 13:53:40|15408.1|15406.6|15408.1|15406.6|15409.1|15407.6|15407.1|15405.2|62
1653054830000|2022-05-20 13:53:50|15409.1|15407.6|15406.1|15404.6|15409.1|15407.6|15406.1|15404.6|183
1653054840000|2022-05-20 13:54:00|15405.1|15403.6|15406.1|15404.6|15407.1|15405.6|15405.1|15403.6|85
1653054850000|2022-05-20 13:54:10|15405.3|15403.8|15406.1|15403.6|15406.1|15404.6|15405.1|15403.6|101
1653054860000|2022-05-20 13:54:20|15405.1|15404.6|15405.1|15403.6|15405.5|15404.6|15404.1|15402.2|269
1653054870000|2022-05-20 13:54:30|15405.9|15404.4|15405.1|15403.6|15407.1|15404.6|15404.1|15402.6|107
1653054880000|2022-05-20 13:54:40|15406.5|15404|15405.1|15403.6|15406.5|15404.6|15405.1|15403.6|399
1653054890000|2022-05-20 13:54:50|15405.3|15403.8|15407.1|15405.6|15408.1|15406.6|15405.3|15403.8|84
1653054900000|2022-05-20 13:55:00|15408.1|15404.6|15407.1|15405.6|15408.1|15406.6|15406.1|15404.6|136
1653054910000|2022-05-20 13:55:10|15406.1|15404.6|15406.1|15404.6|15407.1|15405.6|15405.1|15403.6|96
1653054920000|2022-05-20 13:55:20|15407.1|15405.2|15407.1|15404.6|15407.5|15405.6|15405.1|15403.6|176
1653054930000|2022-05-20 13:55:30|15406.7|15405.6|15407.1|15405.6|15407.1|15405.6|15406.1|15404.6|214
1653054940000|2022-05-20 13:55:40|15406.7|15404.6|15407.1|15405.6|15407.1|15405.6|15406.1|15404.6|25
1653054950000|2022-05-20 13:55:50|15407.7|15405.2|15406.1|15404.6|15408.1|15406.6|15405.1|15403.6|122
1653054960000|2022-05-20 13:56:00|15406.7|15405.2|15409.1|15407.6|15409.1|15407.6|15406.7|15405.2|190
1653054970000|2022-05-20 13:56:10|15408.5|15407|15407.1|15405.6|15408.5|15407|15406.1|15404.6|158
1653054980000|2022-05-20 13:56:20|15407.3|15405.8|15405.5|15404|15407.3|15405.8|15405.1|15403.6|224
1653054990000|2022-05-20 13:56:30|15405.1|15403.6|15405.3|15403.8|15405.7|15403.8|15403.1|15401.6|153
1653055000000|2022-05-20 13:56:40|15406.1|15404.6|15404.3|15402.8|15407.3|15405.8|15404.3|15402.8|231
1653055010000|2022-05-20 13:56:50|15405.3|15403.8|15406.3|15404.8|15406.3|15404.8|15404.3|15402.8|142
1653055020000|2022-05-20 13:57:00|15406.1|15404.6|15405.3|15403.8|15406.7|15404.8|15405.3|15403.8|70
1653055030000|2022-05-20 13:57:10|15406.3|15404.8|15405.3|15403.8|15406.3|15404.8|15404.3|15401.8|378
1653055040000|2022-05-20 13:57:20|15404.9|15403.4|15403.3|15401.8|15404.9|15403.4|15403.3|15401.8|292
1653055050000|2022-05-20 13:57:30|15404.1|15402.6|15402.3|15400.8|15404.3|15402.8|15402.3|15400.4|128
1653055060000|2022-05-20 13:57:40|15403.3|15401.8|15403.3|15401.8|15404.3|15402.8|15402.3|15400.8|148
1653055070000|2022-05-20 13:57:50|15403.1|15401.6|15403.3|15401.8|15403.3|15401.8|15402.3|15400.8|165
1653055080000|2022-05-20 13:58:00|15404.3|15402.8|15405.3|15403.8|15406.7|15404.2|15404.3|15402.8|213
1653055090000|2022-05-20 13:58:10|15404.3|15402.8|15405.3|15403.8|15406.3|15404.8|15403.3|15401.8|708
1653055100000|2022-05-20 13:58:20|15406.3|15402.8|15403.3|15401.8|15406.3|15402.8|15402.3|15400.4|32
1653055110000|2022-05-20 13:58:30|15402.3|15400.8|15404.3|15402.8|15404.3|15402.8|15401.3|15399.4|358
1653055120000|2022-05-20 13:58:40|15404.7|15402.2|15403.3|15401.8|15404.7|15402.8|15403.3|15401.8|68
1653055130000|2022-05-20 13:58:50|15404.3|15402.4|15404.3|15402.8|15405.3|15403.8|15403.9|15401.8|4
1653055140000|2022-05-20 13:59:00|15405.3|15403.8|15404.3|15401.8|15405.3|15403.8|15404.3|15401.8|193
1653055150000|2022-05-20 13:59:10|15403.7|15402.8|15404.3|15402.8|15404.3|15402.8|15403.3|15401.8|36
1653055160000|2022-05-20 13:59:20|15404.7|15401.8|15404.3|15401.8|15404.7|15402.8|15403.3|15401.8|367
1653055170000|2022-05-20 13:59:30|15403.3|15400.8|15403.3|15401.8|15404.3|15402.8|15402.3|15400.8|49
1653055180000|2022-05-20 13:59:40|15404.3|15402.8|15403.3|15401.8|15404.3|15402.8|15403.3|15401.8|25
1653055190000|2022-05-20 13:59:50|15404.3|15402.8|15403.5|15402|15404.3|15402.8|15403.3|15401.4|39
1653055200000|2022-05-20 14:00:00|15404.3|15402.8|15402.7|15400.2|15404.3|15402.8|15401.3|15399.4|48
1653055210000|2022-05-20 14:00:10|15401.3|15399.8|15403.3|15401.8|15403.3|15401.8|15401.3|15399.8|325
1653055220000|2022-05-20 14:00:20|15402.3|15400.8|15402.3|15400.8|15403.3|15401.8|15402.3|15400.8|28
1653055230000|2022-05-20 14:00:30|15403.3|15401.8|15405.3|15402.8|15405.3|15403.8|15403.3|15401.8|77
1653055240000|2022-05-20 14:00:40|15404.9|15403.4|15407.3|15405.8|15408.7|15406.8|15404.9|15403.4|111
1653055250000|2022-05-20 14:00:50|15407.5|15406|15406.3|15404.8|15408.3|15406.8|15406.3|15404.8|277
1653055260000|2022-05-20 14:01:00|15405.3|15403.8|15405.3|15403.8|15406.3|15404.8|15405.3|15403.8|106
1653055270000|2022-05-20 14:01:10|15406.3|15404.8|15407.3|15405.8|15407.3|15405.8|15406.3|15404.8|354
1653055280000|2022-05-20 14:01:20|15406.3|15404.8|15407.3|15405.8|15407.3|15405.8|15406.3|15404.8|29
1653055290000|2022-05-20 14:01:30|15408.3|15406.8|15406.3|15404.8|15408.3|15406.8|15405.3|15403.8|86
1653055300000|2022-05-20 14:01:40|15406.5|15405|15406.3|15404.8|15407.4|15405.8|15406.3|15403.8|100
1653055310000|2022-05-20 14:01:50|15407.3|15405.8|15408.3|15406.8|15409.3|15407.8|15407.3|15405.4|147
1653055320000|2022-05-20 14:02:00|15409.3|15407.8|15410.7|15409.2|15412.1|15410.6|15408.3|15406.8|168
1653055330000|2022-05-20 14:02:10|15412.1|15410.6|15414.1|15411.6|15414.1|15412.6|15410.7|15409.2|698
1653055340000|2022-05-20 14:02:20|15413.1|15410.6|15410.7|15409.2|15414.1|15411.6|15410.7|15409.2|134
1653055350000|2022-05-20 14:02:30|15411.7|15410.2|15410.7|15409.2|15413.1|15410.6|15410.7|15409.2|46
1653055360000|2022-05-20 14:02:40|15411.7|15409.6|15410.7|15408.2|15411.7|15409.6|15409.7|15408.2|38
1653055370000|2022-05-20 14:02:50|15409.7|15407.8|15408.3|15406.8|15409.7|15407.8|15408.3|15406.8|18
1653055380000|2022-05-20 14:03:00|15409.7|15408.2|15407.7|15405.2|15410.7|15409.2|15406.3|15404.8|70
1653055390000|2022-05-20 14:03:10|15406.3|15406.2|15406.3|15404.8|15407.7|15406.2|15405.3|15403.4|54
1653055400000|2022-05-20 14:03:20|15407.7|15406.2|15408.3|15406.8|15409.7|15408.2|15407.7|15406.2|61
1653055410000|2022-05-20 14:03:30|15409.7|15407.2|15406.3|15404.8|15409.7|15407.2|15406.3|15404.8|67
1653055420000|2022-05-20 14:03:40|15407.7|15406.2|15410.7|15409.2|15412.1|15410.6|15407.7|15406.2|92
1653055430000|2022-05-20 14:03:50|15412.1|15409.6|15409.7|15408.2|15412.1|15409.6|15408.7|15407.2|57
1653055440000|2022-05-20 14:04:00|15408.5|15407.2|15406.7|15405.2|15409.7|15408.2|15406.7|15405.2|72
1653055450000|2022-05-20 14:04:10|15407.7|15406.2|15408.7|15407.2|15409.7|15408.2|15407.7|15406.2|68
1653055460000|2022-05-20 14:04:20|15407.3|15405.8|15406.3|15404.8|15407.7|15406.2|15406.3|15404.8|138
1653055470000|2022-05-20 14:04:30|15406.7|15405.2|15406.3|15404.8|15408.7|15407.2|15406.3|15404.8|130
1653055480000|2022-05-20 14:04:40|15405.3|15403.8|15403.3|15401.8|15405.7|15404.2|15403.3|15401.8|108
1653055490000|2022-05-20 14:04:50|15403.7|15402.2|15405.7|15404.2|15405.7|15404.2|15403.7|15401.8|48
1653055500000|2022-05-20 14:05:00|15404.7|15403.2|15404.3|15402.8|15406.1|15404.2|15403.3|15401.8|137
1653055510000|2022-05-20 14:05:10|15403.9|15402.4|15402.3|15400.8|15404.3|15402.8|15402.3|15399.8|224
1653055520000|2022-05-20 14:05:20|15402.7|15400.2|15402.3|15400.8|15404.7|15403.2|15402.3|15400.2|252
1653055530000|2022-05-20 14:05:30|15403.3|15401.8|15405.7|15403.2|15405.7|15404.2|15402.3|15400.8|259
1653055540000|2022-05-20 14:05:40|15404.7|15402.8|15404.7|15403.2|15405.7|15404.2|15404.3|15402.8|47
1653055550000|2022-05-20 14:05:50|15404.5|15403|15404.7|15403.2|15404.7|15403.2|15403.3|15401.8|160
1653055560000|2022-05-20 14:06:00|15404.3|15402.8|15407.7|15406.2|15407.7|15406.2|15404.3|15402.8|70
1653055570000|2022-05-20 14:06:10|15406.7|15405.2|15406.7|15405.2|15407.1|15405.2|15404.7|15403.2|189
1653055580000|2022-05-20 14:06:20|15406.3|15403.8|15404.7|15403.2|15406.7|15405.2|15404.7|15403.2|195
1653055590000|2022-05-20 14:06:30|15405.7|15404.2|15407.1|15404.6|15407.1|15405.2|15405.7|15403.2|88
1653055600000|2022-05-20 14:06:40|15406.7|15404.2|15407.7|15406.2|15409.1|15407.2|15406.3|15404.2|79
1653055610000|2022-05-20 14:06:50|15408.7|15407.2|15408.7|15407.2|15409.7|15408.2|15407.7|15406.2|38
1653055620000|2022-05-20 14:07:00|15409.7|15407.6|15410.7|15409.2|15411.1|15409.6|15408.7|15407.2|50
1653055630000|2022-05-20 14:07:10|15411.7|15410.2|15412.1|15410.6|15412.1|15410.6|15411.7|15409.6|24
1653055640000|2022-05-20 14:07:20|15412.7|15410.2|15414.1|15412.6|15414.1|15412.6|15412.7|15410.2|219
1653055650000|2022-05-20 14:07:30|15414.5|15413|15415.1|15413.6|15415.1|15413.6|15413.1|15411.6|111
1653055660000|2022-05-20 14:07:40|||||||||35
1653055670000|2022-05-20 14:07:50|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.2|80
1653055680000|2022-05-20 14:08:00|15417.1|15415.6|15418.1|15416.6|15418.1|15416.6|15417.1|15415.6|71
1653055690000|2022-05-20 14:08:10|15419.1|15417.6|15419.1|15417.6|15420.1|15418.6|15418.1|15416.6|92
1653055700000|2022-05-20 14:08:20|15419.5|15417|15419.1|15417.6|15419.5|15417.6|15418.1|15416.2|51
1653055710000|2022-05-20 14:08:30|15420.1|15418.6|15420.1|15418.6|15421.5|15419.6|15420.1|15418.2|143
1653055720000|2022-05-20 14:08:40|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|72
1653055730000|2022-05-20 14:08:50|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15419.1|15417.6|44
1653055740000|2022-05-20 14:09:00|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|44
1653055750000|2022-05-20 14:09:10|15418.1|15416.6|15417.1|15415.6|15418.1|15416.6|15416.1|15414.6|79
1653055760000|2022-05-20 14:09:20|15418.1|15416.6|15417.1|15415.6|15419.1|15417.6|15417.1|15415.6|168
1653055770000|2022-05-20 14:09:30|15418.1|15416.6|15416.1|15414.6|15418.5|15416.6|15416.1|15414.6|187
1653055780000|2022-05-20 14:09:40|15417.1|15415.6|15418.9|15417.4|15419.1|15417.6|15417.1|15415.6|60
1653055790000|2022-05-20 14:09:50|15418.1|15416.6|15420.1|15418.6|15420.1|15418.6|15418.1|15416.6|65
1653055800000|2022-05-20 14:10:00|15419.1|15417.6|15419.1|15417.6|15420.1|15418.6|15418.1|15416.6|137
1653055810000|2022-05-20 14:10:10|15418.1|15416.6|15416.1|15414.6|15418.1|15416.6|15415.1|15413.6|65
1653055820000|2022-05-20 14:10:20|15417.1|15415.6|15420.1|15418.6|15421.1|15419.6|15417.1|15414.6|126
1653055830000|2022-05-20 14:10:30|15421.1|15419.6|15420.5|15418|15421.1|15419.6|15420.1|15417.6|83
1653055840000|2022-05-20 14:10:40|15420.1|15418.6|15421.1|15419.6|15421.5|15419.6|15418.1|15416.6|66
1653055850000|2022-05-20 14:10:50|15420.1|15418.6|15419.1|15417.6|15421.1|15419.6|15419.1|15417.6|34
1653055860000|2022-05-20 14:11:00|15420.1|15418.4|15418.1|15416.6|15420.1|15418.6|15418.1|15416.6|79
1653055870000|2022-05-20 14:11:10|15419.1|15417.6|15420.1|15417.6|15421.1|15418.6|15419.1|15417.2|33
1653055880000|2022-05-20 14:11:20|15419.1|15418.6|15419.1|15416.6|15419.5|15418.6|15418.1|15416.6|17
1653055890000|2022-05-20 14:11:30|15418.1|15417.6|15418.1|15415.6|15418.9|15417.6|15417.1|15415.6|55
1653055900000|2022-05-20 14:11:40||15416.6||15416.6||15416.6||15416.6|1
1653055910000|2022-05-20 14:11:50|15417.1|15415.6|15418.1|15415.6|15418.1|15416.2|15417.1|15415.6|145
1653055920000|2022-05-20 14:12:00|15419.1|15416.6|15421.1|15419.6|15421.5|15419.6|15419.1|15416.6|236
1653055930000|2022-05-20 14:12:10|15421.5|15419|15421.1|15419.6|15421.5|15419.6|15420.1|15418.6|62
1653055940000|2022-05-20 14:12:20|15422.1|15420.6|15422.1|15420.6|15423.5|15421.6|15421.1|15419.6|65
1653055950000|2022-05-20 14:12:30|15421.7|15419.2|15423.1|15420.6|15423.1|15421.6|15421.7|15419.2|193
1653055960000|2022-05-20 14:12:40|15422.1|15420.4|15422.1|15420.6|15423.1|15421.6|15421.1|15419.6|70
1653055970000|2022-05-20 14:12:50|15423.1|15421.6|15421.1|15419.6|15423.1|15421.6|15421.1|15419.6|204
1653055980000|2022-05-20 14:13:00|15422.1|15418.6|15421.1|15419.6|15422.1|15420.6|15421.1|15418.6|150
1653055990000|2022-05-20 14:13:10|15421.3|15419.8|15421.1|15418.6|15422.1|15420.6|15421.1|15418.6|36
1653056000000|2022-05-20 14:13:20|15422.1|15419.6|15422.1|15420.6|15422.1|15420.6|15422.1|15419.6|17
1653056010000|2022-05-20 14:13:30|15421.1|15419.6|15425.1|15423.6|15425.1|15423.6|15421.1|15419.6|187
1653056020000|2022-05-20 14:13:40|15424.1|15422.6|15427.9|15425.4|15427.9|15425.4|15424.1|15422.6|154
1653056030000|2022-05-20 14:13:50|15427.5|15426|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|372
1653056040000|2022-05-20 14:14:00|15427.7|15426.2|15427.9|15426.4|15427.9|15426.4|15426.9|15425|236
1653056050000|2022-05-20 14:14:10|||||||||77
1653056060000|2022-05-20 14:14:20|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|120
1653056070000|2022-05-20 14:14:30|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|110
1653056080000|2022-05-20 14:14:40|15427.9|15426.4|15428.3|15425.8|15428.9|15427.4|15427.9|15425.8|144
1653056090000|2022-05-20 14:14:50|15427.9|15426.4|15427.9|15426.4|15429.3|15427.4|15427.9|15426.4|72
1653056100000|2022-05-20 14:15:00|15426.9|15425.4|15427.9|15425.4|15428.3|15426.4|15425.9|15424.4|85
1653056110000|2022-05-20 14:15:10|15426.9|15425|15426.9|15424.4|15427.9|15426.4|15425.9|15424|70
1653056120000|2022-05-20 14:15:20|15425.9|15425.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|26
1653056130000|2022-05-20 14:15:30|15426.1|15424.6|15425.9|15424.4|15426.9|15425.4|15425.5|15423.4|76
1653056140000|2022-05-20 14:15:40|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423.4|21
1653056150000|2022-05-20 14:15:50|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|29
1653056160000|2022-05-20 14:16:00|15423.9|15422.4|15422.5|15421|15424.3|15422.4|15421.9|15420.4|180
1653056170000|2022-05-20 14:16:10|15423.5|15422|15423.3|15421.8|15423.5|15422|15422.5|15421|58
1653056180000|2022-05-20 14:16:20|15423.1|15420.6|15423.5|15422|15423.5|15422|15422.5|15420.6|27
1653056190000|2022-05-20 14:16:30|15424.5|15423|15423.5|15422|15425.5|15424|15423.5|15422|57
1653056200000|2022-05-20 14:16:40|15424.5|15423|15424.5|15423|15425.5|15424|15424.5|15422.6|71
1653056210000|2022-05-20 14:16:50|15425.5|15424|15426.9|15425.4|15427.3|15425.4|15424.5|15423|129
1653056220000|2022-05-20 14:17:00|15426.3|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|95
1653056230000|2022-05-20 14:17:10|15426.3|15424.8|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|161
1653056240000|2022-05-20 14:17:20|15425.9|15424.4|15425.9|15424.4|15427.3|15425.4|15425.9|15424.4|74
1653056250000|2022-05-20 14:17:30|15426.9|15425.4|15425.9|15423.4|15427.3|15425.4|15425.9|15423.4|51
1653056260000|2022-05-20 14:17:40|15425.3|15423.8|15424.9|15423.4|15425.9|15424.4|15423.9|15422.4|112
1653056270000|2022-05-20 14:17:50|||||||||64
1653056280000|2022-05-20 14:18:00|15425.9|15422.6|15425.5|15424|15426.1|15424.6|15424.1|15422.6|107
1653056290000|2022-05-20 14:18:10|15424.5|15423|15424.5|15423|15425.5|15424|15424.5|15423|18
1653056300000|2022-05-20 14:18:20|15425.5|15423.6|15424.5|15423|15425.5|15424|15424.5|15423|12
1653056310000|2022-05-20 14:18:30|15425.5||15424.5||15425.5||15424.5||20
1653056320000|2022-05-20 14:18:40|15425.5|15423.4|15422.5|15421|15425.5|15423.4|15422.5|15420.6|73
1653056330000|2022-05-20 14:18:50|15423.5|15421.6|15424.5|15423|15425.5|15424|15423.1|15421.6|42
1653056340000|2022-05-20 14:19:00|15425.5|15423.4|15424.5|15422|15425.5|15423.4|15423.5|15421.6|28
1653056350000|2022-05-20 14:19:10|15423.5|15423|15424.5|15423|15424.5|15423|15423.5|15422|10
1653056360000|2022-05-20 14:19:20|15424.3|15422.8|15424.5|15422|15424.5|15422.8|15423.5|15422|16
1653056370000|2022-05-20 14:19:30|15424.1|15421.6|15425.5|15424|15426.5|15425|15423.5|15421.6|77
1653056380000|2022-05-20 14:19:40|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15423|33
1653056390000|2022-05-20 14:19:50|15424.5|15423|15424.5|15423|15424.5|15423|15423.5|15422|96
1653056400000|2022-05-20 14:20:00|15424.1|15422.6|15424.5|15423|15424.9|15423.4|15424.1|15422.6|80
1653056410000|2022-05-20 14:20:10|15424.9|15423.4|15424.5|15423|15425.5|15423.6|15424.5|15423|169
1653056420000|2022-05-20 14:20:20|||||||||1
1653056430000|2022-05-20 14:20:30|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|136
1653056440000|2022-05-20 14:20:40|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|532
1653056450000|2022-05-20 14:20:50|15425.7|15424.2|15428.9|15427.4|15428.9|15427.4|15425.7|15424.2|362
1653056460000|2022-05-20 14:21:00|15429.9|15428.4|15427.9|15426.4|15429.9|15428.4|15427.7|15426.2|291
1653056470000|2022-05-20 14:21:10|15426.9|15425.4|15428.9|15427.4|15429.9|15428.4|15426.9|15425.4|175
1653056480000|2022-05-20 14:21:20|15428.7|15426.4|15426.9|15425.4|15428.9|15427.4|15426.9|15425.4|96
1653056490000|2022-05-20 14:21:30|15425.5|15424|15425.5|15424|15425.9|15424|15424.5|15423|80
1653056500000|2022-05-20 14:21:40|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15422.6|182
1653056510000|2022-05-20 14:21:50|15424.5|15423|15422.5|15421|15424.5|15423|15422.5|15421|228
1653056520000|2022-05-20 14:22:00|15423.9|15421.4|15420.5|15419|15423.9|15421.4|15420.5|15418.6|439
1653056530000|2022-05-20 14:22:10|15421.5|15420|15421.5|15420|15421.5|15420|15421.1|15418.6|23
1653056540000|2022-05-20 14:22:20|15422.5|15421|15420.5|15419|15422.5|15421|15420.5|15419|166
1653056550000|2022-05-20 14:22:30|15419.5|15418|15419.5|15418|15419.9|15418|15418.5|15417|246
1653056560000|2022-05-20 14:22:40|15418.5|15417|15419.5|15418|15419.5|15418|15418.5|15417|111
1653056570000|2022-05-20 14:22:50|15420.3|15418.8|15419.5|15418|15420.5|15419|15419.5|15418|242
1653056580000|2022-05-20 14:23:00|15420.5|15419|15419.5|15418|15420.5|15419|15419.5|15418|1009
1653056590000|2022-05-20 14:23:10||15417||15418||15418||15417|26
1653056600000|2022-05-20 14:23:20|||||||||28
1653056610000|2022-05-20 14:23:30|15420.5|15419|15420.5|15419|15420.9|15419|15419.5|15418|215
1653056620000|2022-05-20 14:23:40|15421.5|15420|15419.5|15418|15422.5|15421|15419.5|15417.6|214
1653056630000|2022-05-20 14:23:50|15420.5|15419|15422.5|15421|15422.5|15421|15420.5|15419|54
1653056640000|2022-05-20 14:24:00|15421.5|15420|15422.5|15421|15422.5|15421|15421.5|15419.6|119
1653056650000|2022-05-20 14:24:10|||||||||6
1653056660000|2022-05-20 14:24:20|15421.5|15420|15418.5|15417|15421.5|15420|15418.5|15417|132
1653056670000|2022-05-20 14:24:30|15419.5|15418|15419.5|15418|15419.5|15418|15419.5|15418|5
1653056680000|2022-05-20 14:24:40|15418.5|15417|15419.5|15418|15419.5|15418|15418.5|15417|50
1653056690000|2022-05-20 14:24:50|15420.3|15418.8|15417.5|15416|15420.3|15418.8|15417.5|15416|39
1653056700000|2022-05-20 14:25:00|15418.5|15417|15419.5|15418|15419.5|15418|15418.5|15416|53
1653056710000|2022-05-20 14:25:10|15420.5|15419|15418.5|15417|15420.5|15419|15418.5|15416.6|51
1653056720000|2022-05-20 14:25:20|15419.5|15418|15420.5|15418|15420.5|15419|15418.5|15417|44
1653056730000|2022-05-20 14:25:30|15419.5|15419|15419.5|15418|15419.5|15419|15419.5|15418|44
1653056740000|2022-05-20 14:25:40|15420.5|15419|15419.5|15418|15420.5|15419|15419.5|15417.6|26
1653056750000|2022-05-20 14:25:50|15419.9|15418.4|15419.5|15418|15419.9|15418.4|15419.5|15418|141
1653056760000|2022-05-20 14:26:00|||||||||77
1653056770000|2022-05-20 14:26:10|15418.5|15417|15417.5|15416|15418.5|15417|15417.5|15416|126
1653056780000|2022-05-20 14:26:20|15418.5|15417|15418.5|15417|15418.5|15417|15418.1|15415.6|56
1653056790000|2022-05-20 14:26:30|||||||||41
1653056800000|2022-05-20 14:26:40|15417.5|15416|15418.5|15417|15418.5|15417|15417.5|15416|118
1653056810000|2022-05-20 14:26:50|15417.5|15416|15415.5|15414|15417.5|15416|15415.5|15414|89
1653056820000|2022-05-20 14:27:00|15415.3|15413.8|15415.5|15414|15415.9|15414|15414.1|15412.2|259
1653056830000|2022-05-20 14:27:10|||||||||17
1653056840000|2022-05-20 14:27:20|15416.5|15415|15418.1|15416.6|15418.5|15417|15416.5|15414.6|280
1653056850000|2022-05-20 14:27:30|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|120
1653056860000|2022-05-20 14:27:40|15416.7|15415.2|15416.1|15414.6|15417.1|15415.6|15416.1|15414.2|106
1653056870000|2022-05-20 14:27:50|15417.1|15415.2|15416.1|15414.6|15417.1|15415.6|15416.1|15414.6|33
1653056880000|2022-05-20 14:28:00|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.2|83
1653056890000|2022-05-20 14:28:10|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|15414.5|15413|77
1653056900000|2022-05-20 14:28:20|15416.1||15415.1||15416.1||15415.1||35
1653056910000|2022-05-20 14:28:30|15414.1|15412.6|15412.1|15410.6|15414.1|15412.6|15412.1|15410.6|277
1653056920000|2022-05-20 14:28:40|15411.1|15409.6|15412.1|15410.6|15412.1|15410.6|15411.1|15409.2|60
1653056930000|2022-05-20 14:28:50|15411.1|15409.6|15412.1|15410.6|15412.1|15410.6|15411.1|15409.6|35
1653056940000|2022-05-20 14:29:00|15413.1|15411.6|15413.1|15410.6|15413.5|15411.6|15412.1|15410.6|56
1653056950000|2022-05-20 14:29:10|15412.1|15411.6|15412.1|15409.6|15413.1|15411.6|15412.1|15409.6|94
1653056960000|2022-05-20 14:29:20|15411.7|15410.6|15412.1|15410.6|15412.5|15410.6|15411.3|15409.2|106
1653056970000|2022-05-20 14:29:30|15413.1|15411.6|15413.1|15411.6|15413.3|15411.8|15413.1|15411.6|84
1653056980000|2022-05-20 14:29:40|15414.1|15412.6|15415.1|15413.6|15415.1|15413.6|15414.1|15412.6|86
1653056990000|2022-05-20 14:29:50|15414.1|15412.6|15415.1|15413.6|15415.1|15413.6|15414.1|15412.6|88
1653057000000|2022-05-20 14:30:00|15415.7|15414.2|15417.1|15415.6|15417.5|15415.6|15415.7|15414.2|36
1653057010000|2022-05-20 14:30:10|15418.1|15416.6|15417.1|15415.6|15418.5|15416.6|15417.1|15415.6|77
1653057020000|2022-05-20 14:30:20|15417.5|15415|15416.5|15415|15417.5|15415.6|15416.5|15414.6|2
1653057030000|2022-05-20 14:30:30|15416.1|15414.6|15413.1|15411.6|15416.1|15414.6|15413.1|15411.6|62
1653057040000|2022-05-20 14:30:40|15413.9|15412.4|15414.1|15411.6|15414.1|15412.6|15413.1|15411.6|47
1653057050000|2022-05-20 14:30:50|15413.5|15412|15414.1|15411.6|15414.1|15412.6|15413.1|15411.6|32
1653057060000|2022-05-20 14:31:00|15413.1|15412.6|15414.1|15412.6|15415.1|15412.6|15413.1|15411.6|60
1653057070000|2022-05-20 14:31:10|15415.1|15413.6|15414.1|15412.6|15415.1|15413.6|15414.1|15412.6|91
1653057080000|2022-05-20 14:31:20|15415.1|15413.6|15416.1|15414.6|15417.1|15415.6|15415.1|15413.6|190
1653057090000|2022-05-20 14:31:30|15417.1|15415.6|15416.1|15414.6|15418.1|15416.6|15416.1|15414.6|33
1653057100000|2022-05-20 14:31:40|15415.1|15413.6|15414.1|15412.6|15416.5|15414.6|15413.1|15411.6|167
1653057110000|2022-05-20 14:31:50|15413.9|15412.4|15412.1|15409.6|15413.9|15412.4|15411.1|15409.6|251
1653057120000|2022-05-20 14:32:00|15411.7|15410.2|15409.1|15407.6|15412.1|15410.6|15409.1|15407.6|164
1653057130000|2022-05-20 14:32:10|15410.1|15408|15410.1|15407.6|15410.1|15408|15409.1|15407.6|198
1653057140000|2022-05-20 14:32:20|15409.1|15406.6|15409.1|15407.6|15409.1|15407.6|15407.1|15405.2|67
1653057150000|2022-05-20 14:32:30|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|15409.1|15407.6|10
1653057160000|2022-05-20 14:32:40|15409.1|15407.6|15410.1|15408.6|15410.1|15408.6|15409.1|15407.6|99
1653057170000|2022-05-20 14:32:50|15410.5|15408|15408.1|15406.6|15410.5|15408|15408.1|15406.6|20
1653057180000|2022-05-20 14:33:00|15409.1|15407.6|15410.1|15408.6|15410.1|15408.6|15408.1|15406.6|181
1653057190000|2022-05-20 14:33:10|15411.1|15409.6|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|94
1653057200000|2022-05-20 14:33:20|15413.1|15411.6|15412.1|15410.6|15414.5|15412|15412.1|15410.6|69
1653057210000|2022-05-20 14:33:30|15413.1|15411.6|15412.1|15409.6|15413.5|15411.6|15411.1|15409.6|50
1653057220000|2022-05-20 14:33:40|15411.1|15410.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|9
1653057230000|2022-05-20 14:33:50|15412.1|15409.2|15411.1|15409.6|15412.1|15410|15411.1|15409.2|25
1653057240000|2022-05-20 14:34:00|15412.1|15410.6|15413.1|15410.6|15413.1|15411.6|15411.1|15409.2|125
1653057250000|2022-05-20 14:34:10|15412.7|15411.2|15413.1|15411.6|15413.1|15411.6|15412.1|15410.6|35
1653057260000|2022-05-20 14:34:20|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|15413.7|15411.6|79
1653057270000|2022-05-20 14:34:30|15414.3|15412.8|15411.1|15409.6|15415.1|15413.6|15411.1|15409.6|157
1653057280000|2022-05-20 14:34:40|15410.1|15408.6|15411.1|15408.6|15411.5|15409|15409.1|15407.6|48
1653057290000|2022-05-20 14:34:50|15410.1|15409.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.8|23
1653057300000|2022-05-20 14:35:00|15412.1|15410.6|15412.1|15410.6|15413.5|15411.6|15411.1|15409.6|29
1653057310000|2022-05-20 14:35:10|15413.1|15411.6|15412.1|15410.6|15413.1|15411.6|15412.1|15410.6|97
1653057320000|2022-05-20 14:35:20|15412.7|15411.2|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|277
1653057330000|2022-05-20 14:35:30||15409.6||15409.6||15409.6||15409.6|25
1653057340000|2022-05-20 14:35:40|15411.5|15410|15411.1|15408.6|15412.1|15410.6|15410.1|15408.6|32
1653057350000|2022-05-20 14:35:50|15410.1|15407.6|15408.1|15406.6|15410.1|15408|15408.1|15406.2|16
1653057360000|2022-05-20 14:36:00|15408.7|15407.2|15410.1|15408.6|15411.1|15409.6|15408.7|15406.6|75
1653057370000|2022-05-20 14:36:10|15409.5|15407.6|15409.1|15407.6|15410.1|15408.6|15408.1|15406.6|75
1653057380000|2022-05-20 14:36:20|15408.9|15407.4|15410.1|15408.6|15410.1|15408.6|15408.9|15407.4|138
1653057390000|2022-05-20 14:36:30|15411.1|15409.6|15409.1|15407.6|15411.1|15409.6|15409.1|15407.6|46
1653057400000|2022-05-20 14:36:40|15410.1|15408.6|15410.1|15408.6|15411.1|15409.6|15409.1|15407.6|119
1653057410000|2022-05-20 14:36:50|15409.1|15407.6|15409.1|15407.6|15410.1|15408.6|15409.1|15407.6|28
1653057420000|2022-05-20 14:37:00|15409.3|15407.8|15410.1|15408.6|15410.1|15408.6|15409.1|15407.6|117
1653057430000|2022-05-20 14:37:10|15411.1|15409.6|15410.1|15408.6|15411.1|15409.6|15409.1|15407.6|134
1653057440000|2022-05-20 14:37:20|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|32
1653057450000|2022-05-20 14:37:30|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|37
1653057460000|2022-05-20 14:37:40|15412.1|15410.6|15413.1|15411.6|15413.1|15411.6|15411.1|15410.6|135
1653057470000|2022-05-20 14:37:50|15412.1|15410.6|15411.1|15408.6|15412.1|15410.6|15411.1|15408.6|147
1653057480000|2022-05-20 14:38:00|15410.1|15409.2|15409.1|15407.6|15411.1|15409.6|15408.1|15406.6|55
1653057490000|2022-05-20 14:38:10|15408.1|15406.6|15409.1|15407.6|15410.1|15408.6|15408.1|15406.6|71
1653057500000|2022-05-20 14:38:20|15410.1|15408.2|15410.1|15408.6|15411.1|15409.6|15409.7|15408.2|74
1653057510000|2022-05-20 14:38:30|15411.1|15409.6|15410.1|15408.6|15411.1|15409.6|15410.1|15408.2|49
1653057520000|2022-05-20 14:38:40|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.2|90
1653057530000|2022-05-20 14:38:50|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|20
1653057540000|2022-05-20 14:39:00|15410.9|15409.4|15409.1|15407.6|15410.9|15409.4|15408.1|15406.6|146
1653057550000|2022-05-20 14:39:10|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.2|77
1653057560000|2022-05-20 14:39:20|15410.1|15408.6|15411.1|15408.6|15411.1|15409.6|15410.1|15408.2|25
1653057570000|2022-05-20 14:39:30|15410.9|15409.4|15412.1|15410.6|15412.1|15410.6|15410.9|15409.4|174
1653057580000|2022-05-20 14:39:40|15411.5|15409.6|15411.1|15409.6|15412.1|15410.6|15411.1|15408.6|9
1653057590000|2022-05-20 14:39:50|15412.1|15410.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.2|26
1653057600000|2022-05-20 14:40:00|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|29
1653057610000|2022-05-20 14:40:10|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|84
1653057620000|2022-05-20 14:40:20|15412.1|15408.6|15411.1|15409.6|15412.1|15409.6|15411.1|15408.6|126
1653057630000|2022-05-20 14:40:30|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|32
1653057640000|2022-05-20 14:40:40|15412.1|15410.2|15415.1|15413.6|15415.1|15413.6|15411.7|15410.2|270
1653057650000|2022-05-20 14:40:50|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.2|156
1653057660000|2022-05-20 14:41:00|15415.1|15413.6|15415.1|15413.6|15416.1|15414.6|15415.1|15413.6|95
1653057670000|2022-05-20 14:41:10|15416.1|15414.6|15417.1|15415.6|15417.1|15415.6|15415.1|15413.6|57
1653057680000|2022-05-20 14:41:20|15418.1|15416.6|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|163
1653057690000|2022-05-20 14:41:30|15419.3|15417.8|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|240
1653057700000|2022-05-20 14:41:40|15420.1|15418|15418.1|15416.6|15420.1|15418|15417.1|15415.6|51
1653057710000|2022-05-20 14:41:50|15419.1|15417|15418.1|15416.6|15419.1|15417|15418.1|15416.6|11
1653057720000|2022-05-20 14:42:00|15417.1|15415.6|15418.1|15416.6|15418.1|15416.6|15417.1|15415.2|28
1653057730000|2022-05-20 14:42:10|15417.6|15415.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|14
1653057740000|2022-05-20 14:42:20|15418.1|15416.6|15417.1|15415.6|15419.1|15417|15417.1|15415.6|64
1653057750000|2022-05-20 14:42:30|15416.1|15414.6|15417.1|15415.6|15418.1|15416.6|15416.1|15414.6|94
1653057760000|2022-05-20 14:42:40|15418.1|15414.6|15416.1|15414.6|15418.1|15415.6|15416.1|15414.2|111
1653057770000|2022-05-20 14:42:50|15417.1|15414.2|15417.1|15415.6|15417.1|15415.6|15416.1|15414.2|13
1653057780000|2022-05-20 14:43:00|15416.1|15414.6|15417.1|15415.6|15417.5|15415.6|15416.1|15414.2|54
1653057790000|2022-05-20 14:43:10|15417.7|15415.2|15418.1|15415.6|15418.1|15416.6|15417.7|15415.2|29
1653057800000|2022-05-20 14:43:20|15417.7|15416.2|15418.1|15416.6|15418.1|15416.6|15417.7|15416.2|3
1653057810000|2022-05-20 14:43:30|15417.1|15415.6|15418.1|15416.6|15418.1|15416.6|15417.1|15415.6|113
1653057820000|2022-05-20 14:43:40|||||||||8
1653057830000|2022-05-20 14:43:50|15419.1|15417.6|15419.1|15417.6|15420.1|15418|15419.1|15417.6|72
1653057840000|2022-05-20 14:44:00|15419.7|15418.2|15419.1|15417.6|15419.7|15418.2|15419.1|15417.6|47
1653057850000|2022-05-20 14:44:10|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|11
1653057860000|2022-05-20 14:44:20|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|13
1653057870000|2022-05-20 14:44:30|15418.3|15416.8|15418.1|15416.6|15418.3|15416.8|15418.1|15416.6|170
1653057880000|2022-05-20 14:44:40|15419.1|15417.6|15420.1|15418.6|15420.1|15418.6|15419.1|15417.6|39
1653057890000|2022-05-20 14:44:50|15421.1|15419.6|15422.1|15420.6|15422.1|15420.6|15421.1|15418.6|295
1653057900000|2022-05-20 14:45:00|15423.1|15421.2|15423.1|15421.6|15423.1|15421.6|15422.1|15420.6|1059
1653057910000|2022-05-20 14:45:10|15423.3|15421.8|15424.1|15422.6|15424.5|15422.6|15423.1|15421.6|47
1653057920000|2022-05-20 14:45:20|||||||||6
1653057930000|2022-05-20 14:45:30|15425.1|15423.6|15426.9|15425.4|15427.9|15426.4|15425.1|15423.6|204
1653057940000|2022-05-20 14:45:40|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15425.4|199
1653057950000|2022-05-20 14:45:50|15428.9|15427|15428.1|15426.6|15428.9|15427.4|15426.9|15425.4|115
1653057960000|2022-05-20 14:46:00|15428.9|15427.4|15426.9|15425.4|15428.9|15427.4|15426.9|15425.4|147
1653057970000|2022-05-20 14:46:10|15427.9|15425.8|15429.9|15427.4|15430.3|15428.4|15427.9|15425.8|60
1653057980000|2022-05-20 14:46:20|15429.5|15428|15429.9|15428.4|15431.4|15429.4|15428.9|15427.4|34
1653057990000|2022-05-20 14:46:30|15430.9|15429.4|15430.9|15429.4|15432.9|15431.4|15430.9|15429.4|84
1653058000000|2022-05-20 14:46:40|15431.9|15430.4|15431.9|15430.4|15432.9|15430.4|15430.9|15429|204
1653058010000|2022-05-20 14:46:50|15431.5|15429.4|15431.9|15430.4|15432.5|15430.4|15430.9|15429.4|53
1653058020000|2022-05-20 14:47:00|15432.9|15431.4|15431.9|15430.4|15432.9|15431.4|15431.5|15429.4|37
1653058030000|2022-05-20 14:47:10|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|71
1653058040000|2022-05-20 14:47:20|15434.9|15433.4|15435.9|15434.4|15436.3|15434.4|15433.9|15432.4|225
1653058050000|2022-05-20 14:47:30|15434.9|15433.4|15433.9|15432.4|15435.3|15433.4|15433.9|15432|20
1653058060000|2022-05-20 14:47:40|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|29
1653058070000|2022-05-20 14:47:50|15435.5|15433|15434.9|15433.4|15436.9|15435.4|15434.9|15433|81
1653058080000|2022-05-20 14:48:00|15435.9|15434.4|15434.9|15432.4|15435.9|15434.4|15433.9|15432.4|128
1653058090000|2022-05-20 14:48:10|15434.3|15432.8|15434.9|15432.4|15434.9|15433.4|15433.9|15432.4|66
1653058100000|2022-05-20 14:48:20|15434.5|15433|15433.9|15432.4|15435.3|15433.4|15433.9|15432.4|14
1653058110000|2022-05-20 14:48:30|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|15434.5|15432.4|145
1653058120000|2022-05-20 14:48:40|15435.3|15432.8|15434.5|15432|15435.3|15433.4|15433.9|15432|52
1653058130000|2022-05-20 14:48:50|15434.9|15433.4|15433.9|15432.4|15435.3|15433.4|15433.9|15432|39
1653058140000|2022-05-20 14:49:00|15434.9|15433.4|15436.9|15434.4|15436.9|15435.4|15434.9|15433.4|264
1653058150000|2022-05-20 14:49:10|15436.3|15434.8|15435.9|15433.4|15436.9|15435.4|15434.9|15433.4|269
1653058160000|2022-05-20 14:49:20|15435.3|15434.4|15435.9|15433.4|15437.3|15435.4|15435.3|15433.4|92
1653058170000|2022-05-20 14:49:30|15436.9|15434.4|15436.9|15435.4|15437.5|15436|15436.9|15434.4|37
1653058180000|2022-05-20 14:49:40|15435.9|15434.4|15436.9|15435.4|15437.5|15435.4|15435.9|15434.4|88
1653058190000|2022-05-20 14:49:50|15436.5|15434.4|15436.9|15435.4|15437.5|15435.4|15435.9|15434.4|423
1653058200000|2022-05-20 14:50:00|15437.3|15434.8|15434.9|15433.4|15437.3|15435.4|15434.9|15433|41
1653058210000|2022-05-20 14:50:10|15435.9|15434|15434.9|15433.4|15436.3|15434.4|15434.9|15433.4|10
1653058220000|2022-05-20 14:50:20|15435.9|15434.4|15434.9|15433.4|15436.3|15434.4|15433.9|15432.4|58
1653058230000|2022-05-20 14:50:30|15435.9|15434.4|15436.9|15435.4|15437.3|15435.4|15435.9|15434.4|63
1653058240000|2022-05-20 14:50:40|15437.5|15436|15436.9|15435.4|15437.9|15436|15436.9|15435|56
1653058250000|2022-05-20 14:50:50|15437.5|15435|15436.9|15435.4|15437.9|15436|15436.9|15435|83
1653058260000|2022-05-20 14:51:00|15437.5|15435|15434.9|15433.4|15437.5|15436|15434.9|15433.4|73
1653058270000|2022-05-20 14:51:10|15434.5|15433|15433.9|15432.4|15434.9|15433.4|15433.9|15432|128
1653058280000|2022-05-20 14:51:20|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|77
1653058290000|2022-05-20 14:51:30|15434.9|15433.4|15437.3|15434.8|15437.3|15435.4|15434.9|15433.4|121
1653058300000|2022-05-20 14:51:40|15436.3|15434.4|15434.9|15433.4|15436.9|15435.4|15434.9|15433.4|80
1653058310000|2022-05-20 14:51:50|15435.9|15433.8|15433.9|15432.4|15435.9|15433.8|15433.9|15432.4|22
1653058320000|2022-05-20 14:52:00|15434.9|15433.4|15433.9|15432.4|15434.9|15433.4|15433.9|15432|64
1653058330000|2022-05-20 14:52:10|15434.9|15433.4|15435.9|15433.4|15435.9|15433.4|15434.9|15433.4|136
1653058340000|2022-05-20 14:52:20|15435.3|15433.8|15436.9|15435.4|15436.9|15435.4|15434.9|15433.4|557
1653058350000|2022-05-20 14:52:30|15437.5|15436|15435.9|15433.4|15437.5|15436|15434.9|15433.4|115
1653058360000|2022-05-20 14:52:40|15435.5|15434|15433.9|15432.4|15436.3|15434.4|15432.9|15431.4|133
1653058370000|2022-05-20 14:52:50|15432.9|15431.4|15431.9|15430.4|15432.9|15431.4|15431.9|15430.4|134
1653058380000|2022-05-20 14:53:00|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|55
1653058390000|2022-05-20 14:53:10|15430.5|15429|15431.9|15430.4|15431.9|15430.4|15430.5|15429|41
1653058400000|2022-05-20 14:53:20|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.5|15428.4|21
1653058410000|2022-05-20 14:53:30|15431.9|15429|15431.9|15430.4|15432.3|15430.4|15430.9|15429|245
1653058420000|2022-05-20 14:53:40|15432.9|15431.4|15431.9|15430.4|15433.3|15431.4|15431.9|15430.4|5
1653058430000|2022-05-20 14:53:50|||||||||162
1653058440000|2022-05-20 14:54:00|15432.1|15430.6|15431.9|15430.4|15433.9|15432.4|15431.9|15430.4|140
1653058450000|2022-05-20 14:54:10|15430.9|15429.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|85
1653058460000|2022-05-20 14:54:20|15428.9|15427.4|15428.9|15427.4|15429.3|15427.4|15427.9|15426.4|109
1653058470000|2022-05-20 14:54:30|15428.5|15426|15429.9|15428.4|15429.9|15428.4|15427.9|15426|184
1653058480000|2022-05-20 14:54:40|15430.9|15429.4|15430.9|15428.4|15430.9|15429.4|15429.9|15428|52
1653058490000|2022-05-20 14:54:50|15430.3|15428.8|15430.9|15429.4|15431.3|15429.4|15429.9|15428.4|54
1653058500000|2022-05-20 14:55:00|15430.5|15429|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|30
1653058510000|2022-05-20 14:55:10|15430.9|15429.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|30
1653058520000|2022-05-20 14:55:20|15430.9|15429.4|15431.9|15430.4|15432.3|15430.4|15430.9|15428.4|59
1653058530000|2022-05-20 14:55:30|15432.7|15431.2|15431.9|15430.4|15432.9|15431.2|15430.9|15429.4|57
1653058540000|2022-05-20 14:55:40|15430.9|15429.4|15431.9|15429.4|15431.9|15430.4|15429.9|15428|138
1653058550000|2022-05-20 14:55:50|15431.5|15430|15432.9|15431.4|15432.9|15431.4|15431.5|15429.4|40
1653058560000|2022-05-20 14:56:00|15433.3|15430.8|15430.9|15428.4|15433.3|15431.4|15429.9|15428.4|102
1653058570000|2022-05-20 14:56:10|15430.5|15429.4|15428.9|15427.4|15430.9|15429.4|15428.9|15427.4|199
1653058580000|2022-05-20 14:56:20|15427.9|15426.4|15429.9|15427.4|15429.9|15428.4|15427.9|15426.4|114
1653058590000|2022-05-20 14:56:30|15429.5|15428|15429.9|15428.4|15430.9|15429.4|15429.5|15427.4|130
1653058600000|2022-05-20 14:56:40|15428.9|15427.4|15430.9|15428.4|15430.9|15428.4|15428.9|15427.4|105
1653058610000|2022-05-20 14:56:50|15430.5|15429|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|81
1653058620000|2022-05-20 14:57:00|15430.9|15429.4|15430.9|15428.4|15431.3|15429.4|15429.9|15428|298
1653058630000|2022-05-20 14:57:10|15429.9|15429.4|15429.9|15427.4|15430.9|15429.4|15428.9|15427.4|28
1653058640000|2022-05-20 14:57:20|15429.5|15428|15427.9|15426.4|15429.9|15428|15426.9|15425.4|69
1653058650000|2022-05-20 14:57:30|15428.5|15426|15427.9|15426.4|15428.9|15426.4|15426.9|15425.4|72
1653058660000|2022-05-20 14:57:40|15426.9|15425.4|15427.9|15425.4|15427.9|15426.4|15426.1|15424.6|100
1653058670000|2022-05-20 14:57:50|15427.5|15426|15428.9|15427.4|15428.9|15427.4|15427.5|15426|82
1653058680000|2022-05-20 14:58:00|15427.9|15426.4|15425.5|15424|15427.9|15426.4|15424.5|15422.6|211
1653058690000|2022-05-20 14:58:10|15426.5|15425|15426.9|15425.4|15426.9|15425.4|15426.5|15425|4
1653058700000|2022-05-20 14:58:20|15425.9|15424.4|15427.9|15426.4|15427.9|15426.4|15425.5|15423.6|284
1653058710000|2022-05-20 14:58:30|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|62
1653058720000|2022-05-20 14:58:40|15427.9|15426.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|24
1653058730000|2022-05-20 14:58:50|15428.9|15425.4|15428.9|15427.4|15428.9|15427.4|15428.5|15425.4|92
1653058740000|2022-05-20 14:59:00|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|24
1653058750000|2022-05-20 14:59:10|15428.9|15427.4|15427.9|15426.4|15429.5|15427.4|15427.9|15426.4|107
1653058760000|2022-05-20 14:59:20|15428.1|15426.6|15429.9|15427.4|15430.3|15428.4|15427.9|15426.4|38
1653058770000|2022-05-20 14:59:30|15429.3|15427.8|15427.9|15426.4|15429.9|15428.4|15427.9|15426.4|191
1653058780000|2022-05-20 14:59:40|15428.9|15427.4|15429.9|15428.4|15429.9|15428.4|15428.5|15426|37
1653058790000|2022-05-20 14:59:50|15428.9|15427.4|15429.9|15428.4|15429.9|15428.4|15428.9|15427|114
1653058800000|2022-05-20 15:00:00|15428.9|15427.4|15426.9|15425.4|15428.9|15427.4|15426.1|15424|61
1653058810000|2022-05-20 15:00:10|15426.5|15425|15423.5|15422|15427.3|15425.4|15423.5|15422|157
1653058820000|2022-05-20 15:00:20|15423.9|15422.4|15420.5|15419|15423.9|15422.4|15420.5|15418.6|119
1653058830000|2022-05-20 15:00:30|15421.3|15418|15421.5|15420|15421.9|15420|15420.5|15418|147
1653058840000|2022-05-20 15:00:40|15421.9|15420.4|15420.5|15419|15421.9|15420.4|15420.5|15418.6|114
1653058850000|2022-05-20 15:00:50|15421.5|15420|15421.5|15420|15421.5|15420|15420.5|15419|45
1653058860000|2022-05-20 15:01:00|||||||||3
1653058870000|2022-05-20 15:01:10|15422.5|15421|15421.5|15420|15422.5|15421|15421.5|15420|141
1653058880000|2022-05-20 15:01:20|15420.5|15419|15423.9|15422.4|15423.9|15422.4|15420.5|15419|114
1653058890000|2022-05-20 15:01:30|15423.7|15422.2|15423.9|15422.4|15423.9|15422.4|15422.5|15421|15
1653058900000|2022-05-20 15:01:40|15422.9|15421.4|15421.5|15420|15422.9|15421.4|15421.5|15420|12
1653058910000|2022-05-20 15:01:50|15422.5|15420.6|15422.5|15421|15423.9|15422|15422.1|15420.6|103
1653058920000|2022-05-20 15:02:00|15423.5|15422|15425.9|15424.4|15425.9|15424.4|15423.5|15422|122
1653058930000|2022-05-20 15:02:10|15426.9|15425.4|15425.9|15424.4|15427.3|15425.4|15424.9|15423.4|227
1653058940000|2022-05-20 15:02:20|15424.9|15423.4|15426.3|15424.8|15427.9|15425.4|15424.9|15423.4|134
1653058950000|2022-05-20 15:02:30|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|61
1653058960000|2022-05-20 15:02:40|15427.1|15425.6|15427.5|15425|15427.9|15426.4|15426.9|15425|96
1653058970000|2022-05-20 15:02:50|15427.9|15425.4|15427.1|15425.6|15427.9|15426.4|15426.9|15425.4|136
1653058980000|2022-05-20 15:03:00|15427.9|15425.4|15425.9|15423.4|15427.9|15426.4|15424.9|15423.4|108
1653058990000|2022-05-20 15:03:10|15424.9|15423.8|15422.9|15421.4|15425.9|15423.8|15422.9|15421.4|247
1653059000000|2022-05-20 15:03:20|15423.9|15422.4|15425.9|15424.4|15425.9|15424.4|15422.9|15421.4|192
1653059010000|2022-05-20 15:03:30|15426.9|15425.4|15425.9|15424.4|15426.9|15425.4|15424.9|15423.4|57
1653059020000|2022-05-20 15:03:40|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423|128
1653059030000|2022-05-20 15:03:50|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15423.9|15422.4|299
1653059040000|2022-05-20 15:04:00|15426.9|15425.4|15425.9|15423.4|15427.9|15426.4|15425.9|15423.4|140
1653059050000|2022-05-20 15:04:10|15425.5|15424|15428.9|15427.4|15428.9|15427.4|15425.5|15424|155
1653059060000|2022-05-20 15:04:20|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15428.9|15427.4|50
1653059070000|2022-05-20 15:04:30|||||||||29
1653059080000|2022-05-20 15:04:40|||||||||83
1653059090000|2022-05-20 15:04:50|15430.9|15429.4|15431.9|15430.4|15432.9|15431.4|15430.9|15429.4|109
1653059100000|2022-05-20 15:05:00|15431.5|15429.4|15430.9|15429.4|15431.9|15430.4|15429.9|15428.4|253
1653059110000|2022-05-20 15:05:10|15429.9|15428.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|172
1653059120000|2022-05-20 15:05:20|||||||||3
1653059130000|2022-05-20 15:05:30|15430.9|15429.4|15430.9|15429.4|15431.5|15429.4|15429.9|15428.4|18
1653059140000|2022-05-20 15:05:40|15429.9|15428.4|15430.9|15428.4|15430.9|15429.4|15429.9|15428.4|61
1653059150000|2022-05-20 15:05:50|15430.5|15429|15431.9|15430.4|15432.3|15430.4|15430.5|15428.4|59
1653059160000|2022-05-20 15:06:00|15432.3|15430.8|15432.9|15431.4|15433.9|15432.4|15431.9|15430.4|269
1653059170000|2022-05-20 15:06:10|15433.9|15432.4|15431.9|15430.4|15433.9|15432.4|15431.9|15430.4|33
1653059180000|2022-05-20 15:06:20|15432.9|15431.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431|175
1653059190000|2022-05-20 15:06:30|15431.9|15430.4|15431.9|15430.4|15433.3|15431.4|15431.9|15430.4|78
1653059200000|2022-05-20 15:06:40|15430.9|15429.4|15431.9|15430.4|15431.9|15430.4|15430.9|15429.4|148
1653059210000|2022-05-20 15:06:50|15431.3|15429.4|15431.9|15430.4|15431.9|15430.4|15430.9|15429.4|110
1653059220000|2022-05-20 15:07:00|15431.1|15429.6|15433.9|15432.4|15433.9|15432.4|15430.9|15429.4|63
1653059230000|2022-05-20 15:07:10|15433.3|15431.4|15431.9|15430.4|15433.9|15432.4|15431.9|15430.4|32
1653059240000|2022-05-20 15:07:20|15430.9|15429.4|15432.9|15430.4|15432.9|15430.4|15430.9|15429.4|32
1653059250000|2022-05-20 15:07:30|15432.5|15431|15433.9|15432.4|15433.9|15432.4|15432.5|15431|33
1653059260000|2022-05-20 15:07:40|15432.9|15431.4|15433.9|15431.4|15433.9|15432.4|15432.9|15431.4|114
1653059270000|2022-05-20 15:07:50|15432.9|15432.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|33
1653059280000|2022-05-20 15:08:00|15434.9|15433.4|15434.9|15433.4|15436.3|15434.4|15434.9|15433.4|82
1653059290000|2022-05-20 15:08:10|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|46
1653059300000|2022-05-20 15:08:20|15433.5|15431|15433.9|15432.4|15434.9|15433.4|15432.9|15431|46
1653059310000|2022-05-20 15:08:30|15432.9|15431.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|150
1653059320000|2022-05-20 15:08:40|15433.9|15432.4|15435.9|15434.4|15435.9|15434.4|15433.9|15432.4|50
1653059330000|2022-05-20 15:08:50|15436.3|15434.8|15435.9|15434.4|15437.9|15436|15435.9|15434.4|85
1653059340000|2022-05-20 15:09:00|15434.9|15433.4|15435.9|15434.4|15436.9|15435.4|15434.9|15433.4|129
1653059350000|2022-05-20 15:09:10|15434.9|15433.4|15434.9|15433.4|15435.9|15433.8|15434.9|15433|27
1653059360000|2022-05-20 15:09:20|15436.3|15433.8|15434.9|15433.4|15436.3|15434.4|15434.9|15433|33
1653059370000|2022-05-20 15:09:30|15434.5|15432|15433.9|15432.4|15434.9|15433.4|15432.9|15431|141
1653059380000|2022-05-20 15:09:40|15434.9|15433.4|15433.9|15432.4|15434.9|15433.4|15433.9|15432.4|226
1653059390000|2022-05-20 15:09:50|15433.5|15431.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|12
1653059400000|2022-05-20 15:10:00|15434.9|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15432.4|83
1653059410000|2022-05-20 15:10:10|15435.5|15434|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|154
1653059420000|2022-05-20 15:10:20|15436.3|15433.8|15434.9|15433.4|15436.3|15434.4|15434.9|15433.4|281
1653059430000|2022-05-20 15:10:30|15435.9|15434.4|15435.9|15434.4|15436.9|15435.4|15435.5|15433.8|92
1653059440000|2022-05-20 15:10:40|||||||||10
1653059450000|2022-05-20 15:10:50|15436.7|15435.2|15436.9|15435.4|15436.9|15435.4|15436.7|15435.2|82
1653059460000|2022-05-20 15:11:00|15436.5|15434.4|15436.9|15435.4|15436.9|15435.4|15436.5|15434.4|11
1653059470000|2022-05-20 15:11:10|15438.9|15437.4|15437.9|15436.4|15438.9|15437.4|15437.9|15436|214
1653059480000|2022-05-20 15:11:20|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15437.9|15436|108
1653059490000|2022-05-20 15:11:30|15438.3|15436.4|15438.9|15437.4|15439.3|15437.4|15437.9|15436.4|52
1653059500000|2022-05-20 15:11:40|15438.5|15436.4|15438.9|15437.4|15438.9|15437.4|15437.9|15436.4|118
1653059510000|2022-05-20 15:11:50|15437.9|15436.4|15440.9|15439.4|15440.9|15439.4|15437.9|15436.4|90
1653059520000|2022-05-20 15:12:00|15439.9|15438.4|15439.9|15438.4|15441.3|15439.4|15439.9|15438.4|147
1653059530000|2022-05-20 15:12:10|15440.9|15439.4|15439.9|15438.4|15440.9|15439.4|15439.9|15438.4|104
1653059540000|2022-05-20 15:12:20|15440.9|15439.4|15441.3|15439.8|15441.3|15439.8|15440.9|15439.4|138
1653059550000|2022-05-20 15:12:30|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|244
1653059560000|2022-05-20 15:12:40|15443.7|15442.2|15441.3|15439.8|15443.7|15442.2|15441.3|15438.8|275
1653059570000|2022-05-20 15:12:50|15440.7|15438.8|15441.3|15439.8|15441.7|15439.8|15440.3|15438.8|43
1653059580000|2022-05-20 15:13:00|15442.3|15440.8|15442.7|15441.2|15443.7|15442.2|15441.3|15439.8|99
1653059590000|2022-05-20 15:13:10|15441.3|15439.8|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|155
1653059600000|2022-05-20 15:13:20|15439.7|15438.2|15437.3|15435.8|15440.3|15438.2|15437.3|15435.8|136
1653059610000|2022-05-20 15:13:30|15438.7|15436.2|15436.3|15434.8|15438.7|15436.2|15436.3|15434.8|51
1653059620000|2022-05-20 15:13:40|15437.7|15435.2|15437.3|15435.8|15437.7|15435.8|15436.3|15434.8|171
1653059630000|2022-05-20 15:13:50|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|52
1653059640000|2022-05-20 15:14:00|15439.3|15437.8|15440.7|15439.2|15440.7|15439.2|15439.3|15437.8|63
1653059650000|2022-05-20 15:14:10|15439.7|15438.2|15440.7|15439.2|15441.1|15439.2|15439.7|15438.2|214
1653059660000|2022-05-20 15:14:20|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15438.7|15437.2|294
1653059670000|2022-05-20 15:14:30|15438.7|15437.2|15438.7|15437.2|15439.7|15437.2|15438.7|15436.8|190
1653059680000|2022-05-20 15:14:40|15439.7|15438.2|15435.7|15434.2|15439.7|15438.2|15435.7|15434.2|148
1653059690000|2022-05-20 15:14:50|15436.7|15435.2|15435.7|15434.2|15436.7|15435.2|15435.7|15434.2|163
1653059700000|2022-05-20 15:15:00|15435.3|15433.2|15435.7|15434.2|15437.1|15435.2|15434.7|15433.2|172
1653059710000|2022-05-20 15:15:10|15434.7|15433.2|15434.7|15433.2|15434.7|15433.2|15434.7|15433.2|115
1653059720000|2022-05-20 15:15:20|15433.7|15432.2|15433.7|15432.2|15434.7|15432.2|15433.7|15432.2|134
1653059730000|2022-05-20 15:15:30|15434.7|15433.2|15433.7|15432.2|15434.7|15433.2|15433.7|15432.2|296
1653059740000|2022-05-20 15:15:40|15433.1|15431.2|15431.3|15429.8|15433.7|15432.2|15430.9|15429.4|318
1653059750000|2022-05-20 15:15:50|15430.3|15428.8|15429.9|15428.4|15430.3|15428.8|15429.9|15428.4|52
1653059760000|2022-05-20 15:16:00|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|355
1653059770000|2022-05-20 15:16:10|15431.3|15429.8|15429.9|15428.4|15431.3|15429.8|15429.9|15428.4|115
1653059780000|2022-05-20 15:16:20|15430.1|15428.6|15429.9|15428.4|15431.3|15429.8|15429.9|15428.4|123
1653059790000|2022-05-20 15:16:30|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|392
1653059800000|2022-05-20 15:16:40|15428.9|15427.4|15426.9|15425.4|15429.3|15427.4|15426.9|15425.4|115
1653059810000|2022-05-20 15:16:50|||||||||24
1653059820000|2022-05-20 15:17:00|15427.9|15425.8|15425.9|15424.4|15427.9|15426.4|15425.9|15424.4|45
1653059830000|2022-05-20 15:17:10|15426.9|15425.4|15427.9|15425.4|15427.9|15426.4|15425.9|15424|98
1653059840000|2022-05-20 15:17:20|15426.9|15424.4|15425.9|15424.4|15426.9|15424.4|15425.9|15424.4|44
1653059850000|2022-05-20 15:17:30|||||||||3
1653059860000|2022-05-20 15:17:40|||||||||78
1653059870000|2022-05-20 15:17:50|15426.9|15425.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|114
1653059880000|2022-05-20 15:18:00|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|32
1653059890000|2022-05-20 15:18:10|15427.7|15426.2|15425.9|15424.4|15427.7|15426.2|15425.9|15424.4|32
1653059900000|2022-05-20 15:18:20|15426.9|15425.4|15428.9|15427.4|15428.9|15427.4|15426.9|15424.4|124
1653059910000|2022-05-20 15:18:30|||||||||75
1653059920000|2022-05-20 15:18:40|15430.3|15427.8|15429.9|15428.4|15431.3|15429.8|15428.9|15427.4|140
1653059930000|2022-05-20 15:18:50|15431.3|15429.8|15429.9|15428.4|15431.7|15429.8|15429.9|15428.4|95
1653059940000|2022-05-20 15:19:00|15430.1|15428.6|15431.3|15429.8|15432.3|15430.8|15429.9|15428|312
1653059950000|2022-05-20 15:19:10|15432.3|15430.2|15431.3|15429.8|15432.3|15430.8|15431.3|15429.8|65
1653059960000|2022-05-20 15:19:20|15431.1|15429.6|15429.9|15428.4|15431.3|15429.6|15428.9|15427.4|186
1653059970000|2022-05-20 15:19:30|15428.9|15427.4|15428.9|15427.4|15429.9|15427.4|15428.9|15427.4|78
1653059980000|2022-05-20 15:19:40|15429.9|15428.4|15429.9|15428.4|15430.3|15428.4|15428.9|15427|34
1653059990000|2022-05-20 15:19:50|15428.9|15427.4|15429.9|15428.4|15429.9|15428.4|15427.9|15426.4|40
1653060000000|2022-05-20 15:20:00|||||||||3
1653060010000|2022-05-20 15:20:10|15431.3|15429.8|15432.3|15430.8|15432.3|15430.8|15431.3|15429.8|27
1653060020000|2022-05-20 15:20:20|15431.3|15429.8|15431.3|15428.8|15431.7|15429.8|15429.9|15428.4|79
1653060030000|2022-05-20 15:20:30|15429.9|15429.8|15429.9|15428.4|15429.9|15429.8|15429.9|15428.4|53
1653060040000|2022-05-20 15:20:40|15429.5|15428|15429.9|15428.4|15429.9|15428.4|15429.5|15428|76
1653060050000|2022-05-20 15:20:50|15427.9|15426.4|15425.9|15424.4|15428.3|15426.4|15425.9|15424.4|311
1653060060000|2022-05-20 15:21:00|15425.1|15423.6|15425.9|15423.4|15425.9|15424.4|15424.9|15423.4|24
1653060070000|2022-05-20 15:21:10|15425.5|15424|15427.9|15425.4|15427.9|15426.4|15425.5|15424|35
1653060080000|2022-05-20 15:21:20|15426.9|15425|15426.9|15425.4|15427.9|15426.4|15426.9|15425|16
1653060090000|2022-05-20 15:21:30|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424|26
1653060100000|2022-05-20 15:21:40|15427.9|15426.4|15427.9|15426.4|15428.9|15427.4|15426.9|15425.4|176
1653060110000|2022-05-20 15:21:50|15427.5|15425.4|15427.9|15426.4|15428.3|15426.4|15427.5|15425.4|65
1653060120000|2022-05-20 15:22:00|15429.3|15427.8|15431.3|15429.8|15431.7|15429.8|15428.9|15426.8|37
1653060130000|2022-05-20 15:22:10|15432.3|15430.8|15432.3|15430.8|15432.3|15430.8|15431.3|15429.8|192
1653060140000|2022-05-20 15:22:20|15431.3|15429.8|15431.3|15428.8|15432.3|15430.8|15430.3|15428.8|88
1653060150000|2022-05-20 15:22:30|15430.9|15429.4|15429.3|15427.8|15431.3|15429.8|15428.3|15426.8|88
1653060160000|2022-05-20 15:22:40|15428.3|15426.8|15426.9|15425.4|15428.3|15426.8|15426.9|15425.4|93
1653060170000|2022-05-20 15:22:50|15427.9|15426.4|15429.3|15427.8|15429.9|15427.8|15426.9|15425.4|100
1653060180000|2022-05-20 15:23:00|15430.3|15428.8|15430.3|15428.8|15431.3|15429.8|15430.3|15428.4|24
1653060190000|2022-05-20 15:23:10|15431.3|15429.4|15432.3|15430.8|15432.3|15430.8|15430.9|15429.4|38
1653060200000|2022-05-20 15:23:20|15431.5|15430|15431.3|15429.8|15432.3|15430.8|15431.3|15429.8|362
1653060210000|2022-05-20 15:23:30|15431.1|15429.6|15432.3|15430.8|15432.9|15430.8|15430.3|15428.8|37
1653060220000|2022-05-20 15:23:40|15433.7|15431.2|15433.3|15431.8|15433.7|15431.8|15433.3|15430.8|124
1653060230000|2022-05-20 15:23:50|15433.5|15432|15434.3|15432.8|15434.3|15432.8|15433.5|15432|12
1653060240000|2022-05-20 15:24:00|15435.3|15433.8|15434.3|15432.8|15435.3|15433.8|15434.3|15432.8|141
1653060250000|2022-05-20 15:24:10|15434.5|15433|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|123
1653060260000|2022-05-20 15:24:20|15436.1|15434.6|15437.3|15435.8|15437.3|15435.8|15435.3|15433.8|72
1653060270000|2022-05-20 15:24:30|15438.3|15436.8|15438.3|15436.8|15439.3|15437.8|15438.3|15436.8|153
1653060280000|2022-05-20 15:24:40|||||||||21
1653060290000|2022-05-20 15:24:50|15438.9|15436.4|15439.7|15438.2|15439.7|15438.2|15438.9|15436.4|207
1653060300000|2022-05-20 15:25:00|15440.3|15438.8|15440.3|15438.8|15442.2|15440.2|15439.3|15437.8|166
1653060310000|2022-05-20 15:25:10|15439.3|15437.8|15440.3|15438.8|15440.7|15438.8|15439.3|15437.8|76
1653060320000|2022-05-20 15:25:20|15439.7|15437.8|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|140
1653060330000|2022-05-20 15:25:30|||||||||130
1653060340000|2022-05-20 15:25:40|15440.5|15439|15441.7|15440.2|15441.7|15440.2|15440.3|15438.8|87
1653060350000|2022-05-20 15:25:50|15440.3|15438.8|15440.3|15438.8|15441.7|15440.2|15440.3|15438.8|264
1653060360000|2022-05-20 15:26:00|15440.9|15438.4|15441.7|15440.2|15442.7|15441.2|15440.9|15438.4|97
1653060370000|2022-05-20 15:26:10|15442.7|15440.6|15440.7|15439.2|15442.7|15440.6|15440.3|15438.2|82
1653060380000|2022-05-20 15:26:20|15440.9|15439.4|15441.7|15440.2|15442.1|15440.2|15440.7|15438.8|78
1653060390000|2022-05-20 15:26:30|15440.7|15439.2|15440.7|15439.2|15441.7|15440.2|15440.7|15439.2|75
1653060400000|2022-05-20 15:26:40|15440.1|15438.2|15439.7|15438.2|15440.1|15438.6|15439.3|15437.8|176
1653060410000|2022-05-20 15:26:50|||||||||19
1653060420000|2022-05-20 15:27:00|15439.9|15438.4|15441.7|15440.2|15441.7|15440.2|15439.9|15438.4|129
1653060430000|2022-05-20 15:27:10|15442.1|15439.6|15440.7|15439.2|15442.1|15440.2|15440.7|15439.2|112
1653060440000|2022-05-20 15:27:20|15439.7|15438.2|15440.7|15439.2|15441.7|15440.2|15439.7|15438.2|89
1653060450000|2022-05-20 15:27:30|15441.7|15440.2|15441.7|15439.2|15442.1|15440.2|15440.7|15439.2|53
1653060460000|2022-05-20 15:27:40|15441.1|15439.6|15440.7|15439.2|15441.7|15440.2|15440.5|15438.8|179
1653060470000|2022-05-20 15:27:50|15439.7|15438.2|15439.7|15438.2|15440.7|15439.2|15438.7|15437.2|218
1653060480000|2022-05-20 15:28:00|15439.1|15437.2|15438.7|15437.2|15439.7|15438.2|15438.7|15437.2|207
1653060490000|2022-05-20 15:28:10|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|39
1653060500000|2022-05-20 15:28:20|15438.7|15437.2|15438.7|15437.2|15439.7|15437.2|15437.7|15436.2|188
1653060510000|2022-05-20 15:28:30|15438.9|15437.4|15439.7|15438.2|15439.7|15438.2|15438.9|15437.4|37
1653060520000|2022-05-20 15:28:40|15438.7|15437.2|15436.7|15434.2|15438.7|15437.2|15435.7|15434.2|97
1653060530000|2022-05-20 15:28:50|15436.3|15434.8|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|18
1653060540000|2022-05-20 15:29:00|15437.7|15436.2|15437.7|15435.2|15437.7|15436.2|15436.7|15435.2|29
1653060550000|2022-05-20 15:29:10|15437.3|15435.8|15438.7|15437.2|15438.7|15437.2|15437.3|15435.2|150
1653060560000|2022-05-20 15:29:20|15437.7|15436.2|15439.7|15438.2|15439.7|15438.2|15437.7|15436.2|138
1653060570000|2022-05-20 15:29:30|15439.3|15437.2|15438.7|15437.2|15440.1|15438.2|15438.7|15437.2|95
1653060580000|2022-05-20 15:29:40|15437.7|15436.2|15437.7|15436.2|15437.7|15436.2|15437.7|15436.2|61
1653060590000|2022-05-20 15:29:50|15438.7|15437.2|15439.7|15437.2|15439.7|15438.2|15438.7|15437.2|59
1653060600000|2022-05-20 15:30:00|15439.5|15438|15440.7|15439.2|15440.7|15439.2|15439.3|15437.8|129
1653060610000|2022-05-20 15:30:10|15441.7|15440.2|15441.7|15440.2|15442.7|15440.2|15441.7|15439.8|105
1653060620000|2022-05-20 15:30:20|||||||||14
1653060630000|2022-05-20 15:30:30|15440.7|15439.2|15439.7|15438.2|15440.7|15439.2|15439.7|15438.2|262
1653060640000|2022-05-20 15:30:40|15440.7|15437.2|15439.7|15438.2|15440.7|15438.2|15438.7|15437.2|16
1653060650000|2022-05-20 15:30:50|15439.1|15437.2|15439.7|15437.2|15440.1|15438.2|15438.7|15437.2|63
1653060660000|2022-05-20 15:31:00|15439.3|15437.8|15439.7|15438.2|15440.5|15439|15438.7|15437.2|38
1653060670000|2022-05-20 15:31:10|15439.1|15437.2|15439.7|15438.2|15439.7|15438.2|15439.1|15437.2|4
1653060680000|2022-05-20 15:31:20|15439.1|15437.2|15438.7|15437.2|15439.7|15437.6|15438.7|15437.2|25
1653060690000|2022-05-20 15:31:30|||||||||32
1653060700000|2022-05-20 15:31:40|15438.9|15437.4|15439.7|15438.2|15439.7|15438.2|15438.7|15437.2|34
1653060710000|2022-05-20 15:31:50|15439.5|15438|15437.7|15436.2|15439.5|15438|15436.7|15435.2|373
1653060720000|2022-05-20 15:32:00|15437.9|15436.4|15436.7|15435.2|15439.1|15436.6|15436.7|15435.2|354
1653060730000|2022-05-20 15:32:10|15437.1|15435.6|15436.7|15435.2|15438.1|15436.2|15436.7|15435.2|72
1653060740000|2022-05-20 15:32:20|15437.5|15436|15438.7|15437.2|15439.7|15438.2|15436.7|15435.2|122
1653060750000|2022-05-20 15:32:30|15437.7|15436.2|15439.7|15438.2|15439.7|15438.2|15437.7|15436.2|136
1653060760000|2022-05-20 15:32:40|15440.3|15437.8|15439.7|15438.2|15440.7|15439.2|15439.7|15437.2|126
1653060770000|2022-05-20 15:32:50|||||||||21
1653060780000|2022-05-20 15:33:00|15439.3|15437.2|15439.3|15437.8|15439.3|15438.2|15439.3|15437.2|22
1653060790000|2022-05-20 15:33:10|15439.7|15438.2|15438.7|15437.2|15440.1|15438.2|15438.7|15437.2|55
1653060800000|2022-05-20 15:33:20|15439.3|15436.8|15438.7|15437.2|15439.3|15437.2|15438.7|15436.8|21
1653060810000|2022-05-20 15:33:30|15439.7|15438.2|15438.7|15437.2|15439.7|15438.2|15438.7|15437.2|29
1653060820000|2022-05-20 15:33:40|15439.7|15438.2|15440.7|15439.2|15440.7|15439.2|15439.3|15437.2|45
1653060830000|2022-05-20 15:33:50|15440.1|15438.2|15440.7|15439.2|15440.7|15439.2|15439.7|15438.2|42
1653060840000|2022-05-20 15:34:00|15439.7|15438.2|15437.7|15436.2|15440.7|15439.2|15437.7|15436.2|102
1653060850000|2022-05-20 15:34:10|15438.7|15436|15436.7|15435.2|15438.7|15436|15436.7|15435.2|34
1653060860000|2022-05-20 15:34:20|15437.3|15434.8|15437.7|15436.2|15437.7|15436.2|15436.7|15434.8|172
1653060870000|2022-05-20 15:34:30|15438.7|15437.2|15437.7|15436.2|15438.7|15437.2|15437.7|15436.2|102
1653060880000|2022-05-20 15:34:40|15438.3|15435.8|15436.7|15435.2|15438.7|15436.2|15436.7|15435.2|81
1653060890000|2022-05-20 15:34:50|15437.1|15434.6|15434.7|15433.2|15437.1|15434.6|15434.7|15433.2|122
1653060900000|2022-05-20 15:35:00|15435.7|15433.8|15435.7|15434.2|15435.7|15434.2|15434.7|15433.2|33
1653060910000|2022-05-20 15:35:10|15434.7|15433.2|15435.7|15434.2|15436.7|15434.2|15434.7|15433.2|152
1653060920000|2022-05-20 15:35:20|||||||||74
1653060930000|2022-05-20 15:35:30|15434.7|15433.2|15433.7|15432.2|15435.7|15434.2|15433.7|15432.2|67
1653060940000|2022-05-20 15:35:40|15434.7||15433.7||15434.7||15433.7||46
1653060950000|2022-05-20 15:35:50|15433.3|15431.2|15433.7|15432.2|15433.7|15432.2|15433.3|15431.2|19
1653060960000|2022-05-20 15:36:00|15434.7|15432.6|15434.7|15433.2|15435.1|15433.2|15433.7|15432.2|87
1653060970000|2022-05-20 15:36:10|15434.3|15432.2|15434.7|15433.2|15435.1|15433.2|15433.7|15431.8|96
1653060980000|2022-05-20 15:36:20|15435.7|15433.6|15435.1|15433.6|15435.7|15433.6|15435.1|15433.6|24
1653060990000|2022-05-20 15:36:30|15434.7|15433.2|15437.7|15435.2|15438.1|15436.2|15434.7|15433.2|74
1653061000000|2022-05-20 15:36:40|15437.3|15435.8|15435.7|15434.2|15438.1|15436.2|15435.7|15434.2|30
1653061010000|2022-05-20 15:36:50|15436.7|15434.6|15435.7|15434.2|15436.7|15434.6|15435.7|15434.2|178
1653061020000|2022-05-20 15:37:00|||||||||19
1653061030000|2022-05-20 15:37:10|15436.7|15435.2|15437.7|15436.2|15437.7|15436.2|15436.7|15434.8|41
1653061040000|2022-05-20 15:37:20|15437.3|15434.8|15437.7|15436.2|15437.7|15436.2|15436.7|15434.8|34
1653061050000|2022-05-20 15:37:30|15437.5|15436|15436.7|15435.2|15437.5|15436|15436.7|15435.2|41
1653061060000|2022-05-20 15:37:40|15437.7|15436.2|15437.7|15436.2|15438.7|15437|15437.7|15436.2|42
1653061070000|2022-05-20 15:37:50|15438.7|15436.8|15437.7|15435.2|15439.1|15436.8|15437.7|15435.2|50
1653061080000|2022-05-20 15:38:00|15437.3|15435.8|15438.7|15437.2|15438.7|15437.2|15437.3|15435.8|19
1653061090000|2022-05-20 15:38:10|15437.7|15436.2|15438.7|15437.2|15438.7|15437.2|15437.7|15435.8|39
1653061100000|2022-05-20 15:38:20|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|86
1653061110000|2022-05-20 15:38:30|15439.3|15437.8|15439.7|15438.2|15439.7|15438.2|15439.3|15437.8|43
1653061120000|2022-05-20 15:38:40|||||||||86
1653061130000|2022-05-20 15:38:50|15438.7|15437.2|15439.7|15438.2|15439.7|15438.2|15438.7|15437.2|111
1653061140000|2022-05-20 15:39:00|15440.7|15439.2|15439.7|15438.2|15440.7|15439.2|15439.3|15437.8|30
1653061150000|2022-05-20 15:39:10|||||||||25
1653061160000|2022-05-20 15:39:20|15439.3|15437.8|15439.7|15438.2|15439.7|15438.2|15439.3|15437.8|27
1653061170000|2022-05-20 15:39:30|15439.5|15438|15439.7|15438.2|15440.1|15438.2|15439.3|15437.2|62
1653061180000|2022-05-20 15:39:40|15440.7|15439.2|15440.7|15439.2|15440.7|15439.2|15440.7|15439.2|54
1653061190000|2022-05-20 15:39:50|15440.3|15438.2|15440.7|15439.2|15440.7|15439.2|15439.7|15438.2|35
1653061200000|2022-05-20 15:40:00|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|23
1653061210000|2022-05-20 15:40:10|||||||||4
1653061220000|2022-05-20 15:40:20|15440.7|15439.2|15439.7|15438.2|15440.7|15439.2|15439.7|15438.2|90
1653061230000|2022-05-20 15:40:30|15438.7|15437.2|15437.7|15436.2|15438.7|15437.2|15437.3|15435.8|28
1653061240000|2022-05-20 15:40:40|15437.5|15436|15436.7|15435.2|15437.5|15436|15436.7|15435.2|28
1653061250000|2022-05-20 15:40:50|15435.7|15434.2|15435.7|15433.2|15436.7|15435.2|15434.7|15433.2|120
1653061260000|2022-05-20 15:41:00|15434.7|15434.2|15434.7|15433.2|15436.1|15434.2|15434.7|15433.2|63
1653061270000|2022-05-20 15:41:10|15435.7|15434.2|15434.7|15433.2|15435.7|15434.2|15434.7|15432.2|141
1653061280000|2022-05-20 15:41:20|15434.3|15432.8|15435.7|15434.2|15436.1|15434.2|15433.7|15432.2|286
1653061290000|2022-05-20 15:41:30|15434.7|15433.2|15435.7|15433.2|15436.1|15434.2|15434.7|15432.8|266
1653061300000|2022-05-20 15:41:40|15434.7|15434.2|15434.7|15433.2|15436.1|15434.2|15434.7|15432.8|33
1653061310000|2022-05-20 15:41:50|15435.7|15434.2|15434.7|15433.2|15435.7|15434.2|15434.7|15432.8|73
1653061320000|2022-05-20 15:42:00|15435.7||15434.7||15435.7||15434.7||4
1653061330000|2022-05-20 15:42:10|||||||||3
1653061340000|2022-05-20 15:42:20|15435.7|15434.2|15435.7|15434.2|15436.2|15434.2|15434.7|15432.8|26
1653061350000|2022-05-20 15:42:30|15434.7|15433.2|15435.7|15434.2|15435.7|15434.2|15434.7|15432.8|43
1653061360000|2022-05-20 15:42:40|15436.7|15435.2|15436.7|15435.2|15436.7|15435.2|15436.7|15435.2|13
1653061370000|2022-05-20 15:42:50|15436.1|15434.2|15435.7|15434.2|15436.1|15435.2|15435.7|15434.2|15
1653061380000|2022-05-20 15:43:00|15436.7|15435.2|15436.7|15435.2|15436.7|15435.2|15436.7|15435.2|20
1653061390000|2022-05-20 15:43:10|15436.1|15434.2|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|21
1653061400000|2022-05-20 15:43:20|15437.7|15436.2|15436.7|15435.2|15437.7|15436.2|15436.7|15435.2|31
1653061410000|2022-05-20 15:43:30|15435.7|15434.2|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|35
1653061420000|2022-05-20 15:43:40|15435.9|15434.4|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|94
1653061430000|2022-05-20 15:43:50|15437.7|15436.2|15436.7|15435.2|15437.7|15436.2|15436.7|15435.2|54
1653061440000|2022-05-20 15:44:00|||||||||147
1653061450000|2022-05-20 15:44:10|15437.7|15436.2|15436.7|15435.2|15437.7|15436.2|15436.7|15435.2|94
1653061460000|2022-05-20 15:44:20|15437.7|15436.2|15438.7|15437.2|15438.7|15437.2|15437.7|15436.2|97
1653061470000|2022-05-20 15:44:30|15437.7|15436.2|15438.7|15437.2|15438.7|15437.2|15437.7|15435.8|31
1653061480000|2022-05-20 15:44:40|15439.3|15436.8|15438.7|15437.2|15439.7|15437.6|15438.7|15436.8|4
1653061490000|2022-05-20 15:44:50|15437.7|15436.2|15437.7|15435.2|15438.1|15436.2|15436.7|15434.8|117
1653061500000|2022-05-20 15:45:00||15436.2||15436.2||15436.2||15436.2|40
1653061510000|2022-05-20 15:45:10|15436.7|15435.2|15435.7|15434.2|15436.7|15435.2|15435.7|15434.2|26
1653061520000|2022-05-20 15:45:20|15436.7|15435.2|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|77
1653061530000|2022-05-20 15:45:30|15437.1|15435.6|15437.7|15435.2|15437.7|15435.6|15437.1|15434.8|13
1653061540000|2022-05-20 15:45:40|15437.3|15435.8|15438.7|15437.2|15438.7|15437.2|15437.3|15435.8|42
1653061550000|2022-05-20 15:45:50|15438.3|15436.2|15438.7|15436.2|15438.7|15437.2|15438.3|15436.2|9
1653061560000|2022-05-20 15:46:00|15438.1|15436.6|15437.7|15436.2|15438.1|15436.6|15436.7|15435.2|13
1653061570000|2022-05-20 15:46:10|||||||||14
1653061580000|2022-05-20 15:46:20|15438.7|15435.8|15437.7|15436.2|15438.7|15437.2|15437.7|15435.8|26
1653061590000|2022-05-20 15:46:30|||||||||91
1653061600000|2022-05-20 15:46:40|||||||||14
1653061610000|2022-05-20 15:46:50|15438.7|15437.2|15438.7|15436.2|15438.7|15437.2|15437.7|15436.2|13
1653061620000|2022-05-20 15:47:00|15437.7|15435.2|15437.7|15436.2|15438.7|15436.2|15435.7|15433.8|152
1653061630000|2022-05-20 15:47:10|15438.1|15435.2|15435.7|15434.2|15438.1|15436.2|15435.7|15434.2|95
1653061640000|2022-05-20 15:47:20|15435.3|15433.2|15435.3|15433.8|15435.3|15433.8|15435.3|15433.2|62
1653061650000|2022-05-20 15:47:30|15435.7|15434.2|15435.7|15434.2|15436.1|15434.2|15434.7|15433.2|12
1653061660000|2022-05-20 15:47:40|15435.1|15433.2|15434.7|15433.2|15435.7|15433.6|15434.7|15433.2|5
1653061670000|2022-05-20 15:47:50|15435.7|15434.2|15434.7|15433.2|15435.7|15434.2|15434.7|15433.2|33
1653061680000|2022-05-20 15:48:00|15435.7|15433.8|15435.7|15434.2|15435.7|15434.2|15434.7|15433.2|81
1653061690000|2022-05-20 15:48:10|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|71
1653061700000|2022-05-20 15:48:20|||||||||3
1653061710000|2022-05-20 15:48:30|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|65
1653061720000|2022-05-20 15:48:40|15435.7|15434.2|15436.3|15434.8|15436.3|15434.8|15435.3|15433.4|66
1653061730000|2022-05-20 15:48:50|15435.3|15433.8|15435.3|15433.8|15436.3|15434.2|15435.3|15433.4|5
1653061740000|2022-05-20 15:49:00|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15435.3|15433.8|18
1653061750000|2022-05-20 15:49:10|||||||||24
1653061760000|2022-05-20 15:49:20|15435.9|15434.4|15436.3|15433.8|15436.3|15434.8|15435.3|15433.8|91
1653061770000|2022-05-20 15:49:30|15435.9|15433.4|15436.3|15434.8|15436.3|15434.8|15435.3|15433.4|5
1653061780000|2022-05-20 15:49:40|||||||||20
1653061790000|2022-05-20 15:49:50|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|10
1653061800000|2022-05-20 15:50:00|15439.3|15437.8|15439.3|15437.8|15440.3|15437.8|15438.3|15436.8|95
1653061810000|2022-05-20 15:50:10|15438.3|15436.8|15439.3|15437.8|15439.3|15437.8|15438.3|15436.8|11
1653061820000|2022-05-20 15:50:20|15438.7|15436.8|15439.3|15437.8|15439.3|15437.8|15438.3|15436.8|33
1653061830000|2022-05-20 15:50:30|15438.9|15437.4|15439.7|15438.2|15440.3|15438.2|15438.9|15437.4|87
1653061840000|2022-05-20 15:50:40|15439.3|15437.8|15439.9|15438.4|15440.3|15438.8|15439.3|15437.8|16
1653061850000|2022-05-20 15:50:50|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|10
1653061860000|2022-05-20 15:51:00|15439.7|15437.8|15439.3|15437.8|15440.3|15438.2|15439.3|15437.8|17
1653061870000|2022-05-20 15:51:10||15436.8||15437.8||15437.8||15436.8|12
1653061880000|2022-05-20 15:51:20||15436.8||15436.8||15436.8||15436.8|2
1653061890000|2022-05-20 15:51:30|15438.9|15437.4|15439.3|15437.8|15439.3|15437.8|15438.9|15437.4|21
1653061900000|2022-05-20 15:51:40|15439.1|15437.6|15439.3|15437.8|15439.3|15437.8|15438.3|15436.4|17
1653061910000|2022-05-20 15:51:50|||||||||50
1653061920000|2022-05-20 15:52:00|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|15440.3|15438.8|18
1653061930000|2022-05-20 15:52:10|15439.3|15437.8|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|2
1653061940000|2022-05-20 15:52:20|15439.9|15437.8|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|29
1653061950000|2022-05-20 15:52:30|15441.3|15439.2|15440.3|15438.8|15441.3|15439.2|15440.3|15438.8|34
1653061960000|2022-05-20 15:52:40|15441.7|15440.2|15439.3|15437.8|15441.7|15440.2|15439.3|15437.8|18
1653061970000|2022-05-20 15:52:50|15438.7|15436.8|15438.3|15435.8|15439.3|15437.8|15438.3|15435.8|339
1653061980000|2022-05-20 15:53:00|15437.7|15436.2|15438.3|15436.8|15438.7|15436.8|15437.7|15435.8|4
1653061990000|2022-05-20 15:53:10|15439.3||15438.3||15439.3||15438.3||29
1653062000000|2022-05-20 15:53:20|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15438.5|15436.8|17
1653062010000|2022-05-20 15:53:30|15438.3|15436.8|15435.3|15433.8|15438.3|15436.8|15435.3|15433.8|124
1653062020000|2022-05-20 15:53:40|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15435.3|15433.8|125
1653062030000|2022-05-20 15:53:50|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15436.3|15434.8|47
1653062040000|2022-05-20 15:54:00|15438.3|15436.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|29
1653062050000|2022-05-20 15:54:10|||||||||7
1653062060000|2022-05-20 15:54:20|15436.3|15434.8|15436.3|15434.8|15437.3|15434.8|15436.3|15434.8|19
1653062070000|2022-05-20 15:54:30|15437.3|15435.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|72
1653062080000|2022-05-20 15:54:40|15436.9|15435.4|15436.3|15434.8|15436.9|15435.4|15436.3|15434.8|52
1653062090000|2022-05-20 15:54:50|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|36
1653062100000|2022-05-20 15:55:00|15438.3|15436.8|15438.3|15435.8|15438.3|15436.8|15438.3|15435.8|50
1653062110000|2022-05-20 15:55:10||15436.8||15436.8||15436.8||15436.8|36
1653062120000|2022-05-20 15:55:20|15438.1|15436.6|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|50
1653062130000|2022-05-20 15:55:30|15437.5|15436|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|6
1653062140000|2022-05-20 15:55:40|15437.9|15435.4|15437.3|15435.8|15438.3|15436.8|15437.3|15435.4|40
1653062150000|2022-05-20 15:55:50|15436.3|15434.8|15435.3|15432.8|15437.3|15434.8|15434.3|15432.8|164
1653062160000|2022-05-20 15:56:00|15434.7|15433.2|15434.3|15432.8|15435.3|15433.8|15434.3|15432.8|18
1653062170000|2022-05-20 15:56:10|15435.3|15433.2|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|16
1653062180000|2022-05-20 15:56:20|15436.1|15434.6|15436.3|15434.8|15437.7|15435.2|15435.3|15433.8|142
1653062190000|2022-05-20 15:56:30|||||||||3
1653062200000|2022-05-20 15:56:40|15435.3|15433.8|15435.3|15433.8|15436.3|15434.8|15435.3|15433.8|52
1653062210000|2022-05-20 15:56:50|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|19
1653062220000|2022-05-20 15:57:00|15433.5|15432|15434.3|15432.8|15434.3|15432.8|15433.3|15431.4|124
1653062230000|2022-05-20 15:57:10|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|64
1653062240000|2022-05-20 15:57:20|15436.3|15434.2|15435.3|15433.8|15436.3|15434.2|15434.3|15432.8|57
1653062250000|2022-05-20 15:57:30|15435.7|15432.8|15434.9|15433.4|15435.9|15434.4|15434.5|15432.4|90
1653062270000|2022-05-20 15:57:50|15435.9|15434.4|15434.9|15433.4|15435.9|15434.4|15434.9|15433.4|24
1653062280000|2022-05-20 15:58:00|15435.9|15434.4|15434.9|15433.4|15435.9|15434.4|15434.9|15433.4|132
1653062290000|2022-05-20 15:58:10|15433.9|15432.4|15434.9|15433.4|15435.3|15433.4|15433.9|15432.4|17
1653062300000|2022-05-20 15:58:20|15434.5|15433|15433.9|15432.4|15434.9|15433.4|15433.9|15432.4|145
1653062310000|2022-05-20 15:58:30|15434.1|15432.6|15433.9|15432.4|15434.9|15433.4|15433.9|15432.4|16
1653062320000|2022-05-20 15:58:40|15434.9|15433.4|15435.9|15434.4|15436.9|15434.4|15434.9|15433.4|37
1653062330000|2022-05-20 15:58:50|15436.3|15434.8|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|15
1653062340000|2022-05-20 15:59:00|||||||||62
1653062350000|2022-05-20 15:59:10|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|5
1653062360000|2022-05-20 15:59:20|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|26
1653062370000|2022-05-20 15:59:30|15435.9|15434.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|30
1653062390000|2022-05-20 15:59:50|||||||||1
1653062400000|2022-05-20 16:00:00|15437.9|15436.4|15436.9|15435.4|15437.9|15436.4|15436.9|15435|69
1653062410000|2022-05-20 16:00:10|15437.7|15436.2|15436.9|15435.4|15437.9|15436.4|15436.9|15435.4|92
1653062420000|2022-05-20 16:00:20|15435.9|15434.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434|136
1653062430000|2022-05-20 16:00:30|||||||||43
1653062440000|2022-05-20 16:00:40|15437.1|15435.6|15436.9|15435.4|15437.9|15436.4|15436.9|15435.4|94
1653062450000|2022-05-20 16:00:50|15436.3|15433.8|15433.9|15432.4|15436.3|15433.8|15433.9|15432|154
1653062460000|2022-05-20 16:01:00|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|34
1653062470000|2022-05-20 16:01:10|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|15434.9|15434.4|17
1653062480000|2022-05-20 16:01:20|15436.9|15435.4|15435.9|15434.4|15436.9|15435.4|15435.9|15434.4|65
1653062490000|2022-05-20 16:01:30|15436.1|15434.6|15437.9|15436.4|15437.9|15436.4|15436.1|15434.6|39
1653062500000|2022-05-20 16:01:40|15436.9|15435.4|15437.9|15436.4|15437.9|15436.4|15436.9|15435.4|19
1653062510000|2022-05-20 16:01:50|15438.9|15437.4|15438.9|15436.4|15439.3|15437.4|15438.9|15436.4|29
1653062520000|2022-05-20 16:02:00|15438.5|15437|15438.9|15437.4|15438.9|15437.4|15437.9|15436.4|22
1653062530000|2022-05-20 16:02:10|||||||||68
1653062540000|2022-05-20 16:02:20|||||||||10
1653062550000|2022-05-20 16:02:30|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|43
1653062560000|2022-05-20 16:02:40|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|86
1653062570000|2022-05-20 16:02:50|15437.9|15436.4|15438.9|15437.4|15438.9|15437.4|15437.9|15436.4|28
1653062580000|2022-05-20 16:03:00|15439.1|15437.6|15438.9|15437.4|15439.1|15437.6|15438.9|15437.4|14
1653062590000|2022-05-20 16:03:10|||||||||27
1653062600000|2022-05-20 16:03:20|15439.7|15438.2|15439.9|15437.4|15439.9|15438.2|15438.9|15437.4|50
1653062610000|2022-05-20 16:03:30|15438.9|15438.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|24
1653062630000|2022-05-20 16:03:50|15440.9|15439|15442.3|15440.8|15442.3|15440.8|15440.5|15438.8|46
1653062640000|2022-05-20 16:04:00|15442.9|15440.4|15442.3|15440.8|15442.9|15440.9|15442.3|15440.4|130
1653062650000|2022-05-20 16:04:10|15443.3|15441.2|15441.9|15440.4|15443.3|15441.8|15441.9|15440.4|44
1653062660000|2022-05-20 16:04:20|||||||||8
1653062670000|2022-05-20 16:04:30|15440.9|15439.4|15441.9|15440.4|15441.9|15440.4|15440.9|15439.4|307
1653062680000|2022-05-20 16:04:40|15442.3|15440.8|15443.3|15441.8|15443.3|15441.8|15442.3|15440.4|7
1653062690000|2022-05-20 16:04:50|15442.3|15440.8|15441.9|15440.4|15442.3|15440.8|15441.9|15440.4|29
1653062700000|2022-05-20 16:05:00|15442.3|15440.8|15441.9|15440.4|15444.3|15441.8|15441.9|15440.4|256
1653062710000|2022-05-20 16:05:10|||||||||8
1653062720000|2022-05-20 16:05:20|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15441.9|15440.4|25
1653062730000|2022-05-20 16:05:30|15441.9|15440.4|15443.3|15440.8|15443.3|15440.8|15441.9|15440.4|5
1653062740000|2022-05-20 16:05:40|15442.3|15440.4|15444.3|15441.8|15444.7|15442.8|15441.9|15440.4|66
1653062750000|2022-05-20 16:05:50|15443.7|15442.2|15443.3|15441.8|15443.7|15442.2|15443.3|15441.8|53
1653062760000|2022-05-20 16:06:00|15444.3|15442.8|15443.3|15441.8|15444.7|15442.8|15443.3|15441.8|125
1653062770000|2022-05-20 16:06:10|15444.3|15442.8|15444.3|15441.8|15444.3|15442.8|15443.3|15441.8|64
1653062780000|2022-05-20 16:06:20|15443.7|15442.2|15442.9|15441.4|15443.7|15442.2|15442.9|15441.4|10
1653062790000|2022-05-20 16:06:30|||||||||8
1653062800000|2022-05-20 16:06:40|||||||||56
1653062810000|2022-05-20 16:06:50|15443.3|15441.8|15443.9|15442.4|15443.9|15442.4|15442.9|15441.4|65
1653062820000|2022-05-20 16:07:00|15443.7|15442.2|15443.9|15442.4|15443.9|15442.4|15443.7|15442.2|20
1653062830000|2022-05-20 16:07:10|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|53
1653062840000|2022-05-20 16:07:20|15442.3|15440.4|15442.9|15441.4|15442.9|15441.4|15442.3|15440.4|20
1653062850000|2022-05-20 16:07:30|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|150
1653062860000|2022-05-20 16:07:40|||||||||2
1653062870000|2022-05-20 16:07:50|||||||||6
1653062880000|2022-05-20 16:08:00|15442.9|15441.4|15443.9|15442.4|15443.9|15442.4|15442.9|15441.4|24
1653062890000|2022-05-20 16:08:10|15444.9|15443.4|15445.3|15443.8|15446.3|15444.2|15444.9|15443.4|160
1653062900000|2022-05-20 16:08:20|15445.5|15444|15446.3|15444.8|15446.3|15444.8|15444.9|15443.4|35
1653062910000|2022-05-20 16:08:30|15446.5|15445|15446.3|15444.8|15447.3|15445.8|15446.3|15444.4|30
1653062920000|2022-05-20 16:08:40|15446.9|15444.4|15448.3|15446.8|15448.3|15446.8|15446.9|15444.4|62
1653062930000|2022-05-20 16:08:50|15447.3|15445.8|15448.3|15446.8|15448.3|15446.8|15447.3|15445.8|113
1653062940000|2022-05-20 16:09:00||15445.8||15446.8||15446.8||15445.8|26
1653062950000|2022-05-20 16:09:10|15448.5|15447|15448.3|15446.8|15449.7|15447.8|15448.3|15446.8|39
1653062960000|2022-05-20 16:09:20|15449.3|15447.8|15450.3|15448.8|15451.3|15448.8|15449.3|15447.8|43
1653062970000|2022-05-20 16:09:30|||||||||33
1653062980000|2022-05-20 16:09:40|15451.3|15449.8|15450.3|15448.8|15451.7|15449.8|15450.3|15448.8|104
1653062990000|2022-05-20 16:09:50|15450.9|15448.4|15451.3|15449.8|15451.3|15449.8|15450.3|15448.4|20
1653063000000|2022-05-20 16:10:00|15450.3|15448.8|15450.3|15448.8|15451.3|15449.8|15450.3|15448.4|90
1653063010000|2022-05-20 16:10:10|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|15450.7|15448.8|9
1653063020000|2022-05-20 16:10:20|15452.3|15450.8|15451.3|15449.8|15452.3|15450.8|15451.3|15448.8|46
1653063030000|2022-05-20 16:10:30|15451.7|15450.2|15453.3|15451.8|15453.3|15451.8|15451.3|15449.8|148
1653063040000|2022-05-20 16:10:40|15453.7|15451.2|15453.9|15452.4|15454.3|15452.4|15452.9|15450.8|173
1653063050000|2022-05-20 16:10:50|15453.3|15451.4|15455.7|15454.2|15455.7|15454.2|15453.3|15451.4|354
1653063060000|2022-05-20 16:11:00|15455.3|15453.2|15455.3|15453.8|15455.7|15454.2|15454.3|15452.8|98
1653063070000|2022-05-20 16:11:10|15455.7|15454.2|15454.3|15451.8|15455.7|15454.2|15453.9|15451.8|25
1653063080000|2022-05-20 16:11:20|15453.3|15452.8|15452.3|15450.8|15454.7|15452.8|15452.3|15450.8|95
1653063090000|2022-05-20 16:11:30|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|15452.3|15450.8|144
1653063100000|2022-05-20 16:11:40|15454.3|15452.8|15453.3|15451.8|15454.7|15452.8|15453.3|15451.8|34
1653063110000|2022-05-20 16:11:50|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|77
1653063120000|2022-05-20 16:12:00|15455.7|15454.2|15453.3|15451.8|15455.7|15454.2|15453.3|15451.8|47
1653063130000|2022-05-20 16:12:10|15454.3|15452.2|15454.3|15452.8|15454.3|15452.8|15453.7|15451.7|34
1653063140000|2022-05-20 16:12:20|15454.7|15453.2|15455.7|15454.2|15456.7|15455.2|15454.3|15452.8|51
1653063150000|2022-05-20 16:12:30|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|17
1653063160000|2022-05-20 16:12:40|15454.5|15453|15454.7|15453.2|15455.7|15454.2|15454.3|15452.8|71
1653063170000|2022-05-20 16:12:50|||||||||61
1653063180000|2022-05-20 16:13:00|15455.7|15452.8|15455.7|15454.2|15455.7|15454.2|15454.7|15452.8|26
1653063190000|2022-05-20 16:13:10|15455.3|15453.8|15455.7|15454.2|15456.1|15454.2|15454.7|15453.2|26
1653063200000|2022-05-20 16:13:20|||||||||66
1653063210000|2022-05-20 16:13:30||15453.2||15453.2||15453.2||15453.2|47
1653063220000|2022-05-20 16:13:40|15455.1|15454.2|15453.7|15452.2|15455.1|15454.2|15453.7|15452.2|175
1653063230000|2022-05-20 16:13:50|15452.7|15451.2|15453.7|15452.2|15453.7|15452.2|15452.7|15450.8|127
1653063240000|2022-05-20 16:14:00|15453.3|15451.2|15453.7|15451.2|15454.1|15452.2|15452.7|15450.8|70
1653063250000|2022-05-20 16:14:10|15452.7|15452.2|15452.7|15451.2|15453.7|15452.2|15452.7|15451.2|113
1653063260000|2022-05-20 16:14:20||15450.2||15451.2||15451.2||15450.2|40
1653063270000|2022-05-20 16:14:30|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|15452.7|15451.2|33
1653063280000|2022-05-20 16:14:40|15453.1|15451.2|15451.7|15450.2|15453.8|15451.8|15451.7|15450.2|92
1653063290000|2022-05-20 16:14:50|||||||||2
1653063300000|2022-05-20 16:15:00|||||||||50
1653063310000|2022-05-20 16:15:10|15452.7|15451.2|15453.7|15452.2|15454.7|15452.2|15452.7|15451.2|65
1653063320000|2022-05-20 16:15:20|15455.1|15452.6|15453.7|15452.2|15455.1|15453.2|15453.7|15451.8|69
1653063330000|2022-05-20 16:15:30|15454.7||15453.7||15454.7||15453.7||24
1653063340000|2022-05-20 16:15:40|15454.7|15453.2|15454.7|15453.2|15455.1|15453.2|15453.7|15451.8|124
1653063350000|2022-05-20 16:15:50|15453.7|15452.2|15454.7|15453.2|15455.7|15454.2|15453.7|15452.2|48
1653063360000|2022-05-20 16:16:00|15455.7|15454.2|15456.1|15453.6|15456.1|15454.2|15455.1|15453.2|10
1653063370000|2022-05-20 16:16:10|15455.7|15453.2|15454.7|15453.2|15455.7|15454|15454.7|15453.2|8
1653063380000|2022-05-20 16:16:20|||||||||12
1653063390000|2022-05-20 16:16:30|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|15
1653063400000|2022-05-20 16:16:40|15452.9|15451.4|15453.7|15452.2|15454.1|15452.2|15452.7|15451.2|20
1653063410000|2022-05-20 16:16:50|15452.7|15451.2|15451.7|15450.2|15453.7|15452.2|15451.7|15450.2|45
1653063420000|2022-05-20 16:17:00|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|15451.7|15449.8|23
1653063430000|2022-05-20 16:17:10|15452.3|15450.2|15452.7|15451.2|15452.7|15451.2|15452.3|15450.2|33
1653063440000|2022-05-20 16:17:20|15451.9|15450.4|15452.7|15451.2|15453.7|15452.2|15451.3|15449.8|58
1653063450000|2022-05-20 16:17:30|15453.7|15451.6|15452.7|15451.2|15453.7|15451.6|15452.7|15451.2|107
1653063460000|2022-05-20 16:17:40|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|7
1653063470000|2022-05-20 16:17:50|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|1
1653063480000|2022-05-20 16:18:00|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|15453.5|15452|117
1653063490000|2022-05-20 16:18:10|||||||||35
1653063500000|2022-05-20 16:18:20|||||||||19
1653063510000|2022-05-20 16:18:30|15454.7|15453.2|15454.7|15453.2|15454.7|15453.2|15454.7|15453.2|6
1653063520000|2022-05-20 16:18:40|15454.3|15451.8|15455.7|15454.2|15455.7|15454.2|15453.7|15451.8|474
1653063530000|2022-05-20 16:18:50|15454.7|15453.2|15454.7|15453.2|15456.1|15454.2|15454.7|15453.2|287
1653063540000|2022-05-20 16:19:00|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|69
1653063550000|2022-05-20 16:19:10|15454.1|15451.6|15452.7|15451.2|15454.1|15451.6|15452.7|15451.2|56
1653063560000|2022-05-20 16:19:20|15451.7|15450.2|15451.7|15450.2|15451.7|15450.2|15451.7|15450.2|1
1653063570000|2022-05-20 16:19:30|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|1
1653063580000|2022-05-20 16:19:40|15453.7|15452.2|15454.7|15453.2|15454.7|15453.2|15453.3|15451.2|33
1653063590000|2022-05-20 16:19:50|||||||||2
1653063600000|2022-05-20 16:20:00|15455.7|15454.2|15454.9|15453.4|15456.1|15454.2|15454.7|15452.8|25
1653063610000|2022-05-20 16:20:10|15454.7|15453.2|15454.7|15453.2|15455.7|15454.2|15454.7|15453.2|17
1653063620000|2022-05-20 16:20:20|15454.3|15452.2|15452.7|15451.2|15454.7|15452.8|15452.7|15451.2|35
1653063630000|2022-05-20 16:20:30|15452.9|15451.4|15453.7|15452.2|15453.7|15452.2|15452.7|15451.2|11
1653063640000|2022-05-20 16:20:40|15452.7|15451.2|15452.7|15451.2|15453.7|15452.2|15452.7|15451.2|36
1653063650000|2022-05-20 16:20:50|15453.3|15450.8|15452.7|15451.2|15453.7|15452.2|15452.7|15450.8|12
1653063660000|2022-05-20 16:21:00|15451.7|15450.2|15451.7|15450.2|15451.7|15450.2|15451.7|15450.2|52
1653063670000|2022-05-20 16:21:10|15450.7|15449.2|15451.7|15450.2|15451.7|15450.2|15450.7|15449.2|114
1653063680000|2022-05-20 16:21:20|15452.7|15450.6|15451.7|15450.2|15452.7|15451.2|15451.7|15450.2|10
1653063700000|2022-05-20 16:21:40|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|15451.7|15450.2|6
1653063710000|2022-05-20 16:21:50|15452.5|15451|15451.7|15450.2|15452.5|15451|15451.7|15450.2|3
1653063720000|2022-05-20 16:22:00|15452.7|15451.2|15453.7|15452.2|15453.7|15452.2|15452.7|15450.2|24
1653063730000|2022-05-20 16:22:10|15452.7|15451.2|15452.7|15451.2|15453.1|15451.2|15452.3|15450.2|7
1653063740000|2022-05-20 16:22:20|15452.9|15451.4|15452.7|15451.2|15453.7|15452.2|15452.7|15451.2|15
1653063750000|2022-05-20 16:22:30|15452.9|15451.4|15452.7|15451.2|15453.7|15452.2|15452.7|15450.2|23
1653063760000|2022-05-20 16:22:40|15451.7|15450.2|15452.7|15451.2|15452.7|15451.2|15451.7|15449.8|9
1653063770000|2022-05-20 16:22:50|15452.3|15450.2|15452.7|15451.2|15452.7|15451.2|15452.3|15450.2|11
1653063780000|2022-05-20 16:23:00|||||||||8
1653063790000|2022-05-20 16:23:10|15451.7|15450.2|15452.7|15451.2|15452.7|15451.2|15451.7|15450.2|17
1653063800000|2022-05-20 16:23:20|15451.7|15450.2|15452.7|15451.2|15452.7|15451.2|15451.7|15450.2|12
1653063810000|2022-05-20 16:23:30|15451.7|15450.2|15452.7|15451.2|15453.1|15451.2|15451.7|15450.2|9
1653063820000|2022-05-20 16:23:40|15451.7|15450.2|15452.7|15451.2|15453.1|15451.2|15451.7|15449.8|6
1653063840000|2022-05-20 16:24:00|15453.1|15450.6|15451.7|15450.2|15453.1|15450.6|15451.7|15450.2|3
1653063850000|2022-05-20 16:24:10|15453.1|15450.6|15451.7|15450.2|15453.1|15450.6|15451.7|15450.2|5
1653063860000|2022-05-20 16:24:20|15452.7|15450.8|15451.7|15450.2|15453.1|15451.2|15451.7|15450.2|2
1653063870000|2022-05-20 16:24:30|15450.7|15449.2|15450.7|15449.2|15451.7|15450.2|15450.7|15449.2|42
1653063880000|2022-05-20 16:24:40|15450.3|15448.2|15449.7|15448.2|15450.7|15449.2|15449.7|15448.2|30
1653063890000|2022-05-20 16:24:50|15450.7|15448.6|15450.7|15448.2|15450.7|15448.6|15449.7|15448.2|3
1653063900000|2022-05-20 16:25:00|15449.7|15449.2|15452.7|15451.2|15452.7|15451.2|15449.7|15449.2|31
1653063910000|2022-05-20 16:25:10|15451.7|15450.2|15452.7|15451.2|15452.7|15451.2|15451.7|15450.2|34
1653063920000|2022-05-20 16:25:20|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|49
1653063930000|2022-05-20 16:25:30|15454.7|15453.2|15454.7|15453.2|15454.7|15453.2|15453.7|15451.8|48
1653063940000|2022-05-20 16:25:40||15452.2||15453.2||15453.2||15452.2|53
1653063950000|2022-05-20 16:25:50|15455.7|15454.2|15454.7|15453.2|15455.7|15454.2|15454.7|15453.2|31
1653063960000|2022-05-20 16:26:00|15455.1|15452.2|15454.7|15453.2|15455.1|15453.2|15453.7|15452.2|20
1653063970000|2022-05-20 16:26:10|15453.7|15452.2|15453.7|15452.2|15454.7|15452.6|15453.7|15452.2|27
1653063980000|2022-05-20 16:26:20|15454.7|15452.8|15453.7|15452.2|15454.7|15452.8|15453.7|15452.2|5
1653063990000|2022-05-20 16:26:30|15454.7|15453.2|15455.7|15454.2|15455.7|15454.2|15454.7|15452.8|20
1653064000000|2022-05-20 16:26:40|15454.9|15453.4|15455.3|15453.8|15455.7|15454.2|15454.7|15453.2|16
1653064010000|2022-05-20 16:26:50|15454.7|15453.2|15454.7|15453.2|15455.7|15453.2|15453.7|15452.2|30
1653064020000|2022-05-20 16:27:00|15454.3|15452.2|15453.7|15452.2|15454.7|15453.2|15453.7|15452.2|10
1653064030000|2022-05-20 16:27:10|15454.7|15453.2|15454.7|15453.2|15454.7|15453.2|15453.7|15452.2|11
1653064040000|2022-05-20 16:27:20|||||||||2
1653064050000|2022-05-20 16:27:30|15455.7|15454.2|15453.7|15452.2|15455.7|15454.2|15453.7|15452.2|59
1653064070000|2022-05-20 16:27:50|||||||||6
1653064080000|2022-05-20 16:28:00|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|15451.7|15450.2|40
1653064090000|2022-05-20 16:28:10|15453.7|15451.6|15452.7|15451.2|15453.7|15452.2|15452.7|15451.1|46
1653064100000|2022-05-20 16:28:20|15453.7|15451.6|15453.7|15452.2|15453.7|15452.2|15452.7|15451.2|9
1653064140000|2022-05-20 16:29:00|15454.7|15453.2|15453.7|15452.2|15455.1|15453.2|15453.7|15451.8|90
1653064150000|2022-05-20 16:29:10|||||||||1
1653064160000|2022-05-20 16:29:20|||||||||5
1653064170000|2022-05-20 16:29:30|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|12
1653064190000|2022-05-20 16:29:50|15451.7|15450.2|15452.7|15450.2|15453.1|15451.2|15451.7|15449.8|15
1653064200000|2022-05-20 16:30:00|15452.3|15449.8|15452.7|15451.2|15452.7|15451.2|15452.3|15449.8|5
1653064210000|2022-05-20 16:30:10|15452.3|15450.2|15453.7|15452.2|15453.7|15452.2|15452.3|15450.2|90
1653064220000|2022-05-20 16:30:20|15452.7|15451.2|15453.7|15452.2|15453.7|15452.2|15452.7|15450.8|115
1653064230000|2022-05-20 16:30:30||15451.2||15451.2||15451.2||15451.2|24
1653064240000|2022-05-20 16:30:40|15453.1|15451.6|15449.7|15448.2|15453.1|15451.6|15449.7|15448.2|53
1653064250000|2022-05-20 16:30:50|15450.7|15449.2|15451.7|15450.2|15452.1|15450.2|15450.7|15449.2|36
1653064260000|2022-05-20 16:31:00|15451.9|15450.4|15452.7|15451.2|15453.1|15451.2|15451.9|15450.2|15
1653064270000|2022-05-20 16:31:10|15453.1|15450.6|15450.7|15449.2|15453.1|15450.6|15450.7|15449.2|6
1653064280000|2022-05-20 16:31:20|15451.7|15450.2|15450.7|15449.2|15451.7|15450.2|15450.7|15449.2|17
1653064290000|2022-05-20 16:31:30|15449.7|15448.2|15448.7|15447.2|15449.7|15448.2|15448.7|15447.2|36
1653064300000|2022-05-20 16:31:40|15449.7|15448.2|15449.7|15448.2|15449.7|15448.2|15449.7|15448.2|20
1653064310000|2022-05-20 16:31:50|15448.7|15447.2|15449.7|15448.2|15449.7|15448.2|15448.7|15447.2|4
1653064320000|2022-05-20 16:32:00|15449.9|15448.4|15450.7|15449.2|15450.7|15449.2|15449.9|15448.4|42
1653064330000|2022-05-20 16:32:10|||||||||15
1653064340000|2022-05-20 16:32:20|15450.5|15449|15449.7|15448.2|15450.7|15449.2|15449.7|15448.2|35
1653064350000|2022-05-20 16:32:30|||||||||1
1653064360000|2022-05-20 16:32:40|||||||||1
1653064370000|2022-05-20 16:32:50|15450.7|15449.2|15450.7|15448.2|15451.1|15449.2|15449.7|15448.2|31
1653064380000|2022-05-20 16:33:00|15449.7|15449.2|15449.7|15448.2|15449.7|15449.2|15448.7|15447.2|58
1653064400000|2022-05-20 16:33:20|15450.7|15449.2|15450.7|15449.2|15450.7|15449.2|15450.7|15449.2|6
1653064410000|2022-05-20 16:33:30|15450.3|15448.8|15450.7|15449.2|15450.7|15449.2|15450.3|15448.8|11
1653064420000|2022-05-20 16:33:40||15448.2||15449.2||15449.2||15448.2|5
1653064440000|2022-05-20 16:34:00|||||||||6
1653064450000|2022-05-20 16:34:10|15451.7|15449.8|15451.7|15450.2|15451.7|15450.2|15450.7|15449.2|84
1653064460000|2022-05-20 16:34:20|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|15452.7|15451.2|5
1653064470000|2022-05-20 16:34:30|15453.7|15452.2|15453.3|15451.8|15453.7|15452.2|15452.7|15451.2|13
1653064480000|2022-05-20 16:34:40|15453.7|15451.2|15453.7|15451.2|15453.7|15451.6|15452.7|15451.2|15
1653064490000|2022-05-20 16:34:50||15452.2||15452.2||15452.2||15451.2|1
1653064500000|2022-05-20 16:35:00|15453.1|15451.2|15453.7|15451.2|15453.7|15451.6|15452.7|15451.2|19
1653064510000|2022-05-20 16:35:10|15453.3|15452.2|15452.7|15451.2|15454.1|15452.2|15452.7|15451.2|14
1653064520000|2022-05-20 16:35:20|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|15453.7|15452.2|23
1653064530000|2022-05-20 16:35:30|15454.7|15452.6|15454.7|15453.2|15454.7|15453.2|15453.7|15451.8|55
1653064540000|2022-05-20 16:35:40|15454.3|15452.8|15455.7|15454.2|15455.7|15454.2|15454.3|15452.8|13
1653064550000|2022-05-20 16:35:50|15454.7|15453.2|15454.7|15453.2|15454.7|15453.2|15454.7|15453.2|8
1653064560000|2022-05-20 16:36:00|15453.7|15452.2|15452.7|15451.2|15453.7|15452.2|15452.7|15450.2|22
1653064570000|2022-05-20 16:36:10|15453.7|15452.2|15451.7|15450.2|15453.7|15452.2|15451.7|15450.2|133
1653064580000|2022-05-20 16:36:20|15451.3|15449.8|15450.3|15448.8|15451.3|15449.8|15449.3|15447.8|17
1653064590000|2022-05-20 16:36:30|15449.9|15448.4|15451.3|15448.8|15451.3|15448.8|15449.9|15448.4|19
1653064600000|2022-05-20 16:36:40|15450.7|15449.2|15450.3|15448.8|15450.7|15449.2|15450.3|15448.8|18
1653064610000|2022-05-20 16:36:50|15451.3|15449.8|15451.3|15449.8|15451.7|15449.8|15450.3|15448.8|17
1653064620000|2022-05-20 16:37:00|||||||||10
1653064630000|2022-05-20 16:37:10|15450.3|15448.8|15451.3|15449.8|15451.3|15449.8|15450.3|15448.8|26
1653064640000|2022-05-20 16:37:20|||||||||3
1653064650000|2022-05-20 16:37:30|15451.5|15450|15452.3|15450.8|15452.3|15450.8|15451.5|15449.8|108
1653064660000|2022-05-20 16:37:40|15451.3|15449.8|15451.3|15448.8|15451.3|15449.8|15451.3|15448.8|7
1653064670000|2022-05-20 16:37:50|15451.5|15449.8|15452.3|15450.8|15452.3|15450.8|15451.5|15449.8|11
1653064680000|2022-05-20 16:38:00|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|34
1653064690000|2022-05-20 16:38:10|15452.3|15450.8|15452.3|15450.8|15453.3|15451.8|15452.3|15450.8|160
1653064700000|2022-05-20 16:38:20|15453.3|15451.8|15454.3|15451.8|15454.3|15452.8|15453.3|15451.8|13
1653064710000|2022-05-20 16:38:30|15453.7|15452.2|15454.3|15451.8|15454.3|15452.2|15453.3|15451.8|8
1653064720000|2022-05-20 16:38:40|15454.7|15452.8|15454.3|15452.8|15454.7|15452.8|15453.3|15451.4|8
1653064730000|2022-05-20 16:38:50|15455.3|15453.8|15454.3|15452.8|15455.7|15454.2|15454.3|15452.4|16
1653064740000|2022-05-20 16:39:00|15455.7|15454.2|15454.3|15452.8|15455.7|15454.2|15454.3|15452.8|134
1653064750000|2022-05-20 16:39:10|15455.7|15454.2|15455.3|15453.8|15455.7|15454.2|15454.3|15452.8|37
1653064760000|2022-05-20 16:39:20|15455.7|15452.8|15455.7|15454.2|15455.7|15454.2|15454.9|15452.8|11
1653064770000|2022-05-20 16:39:30|15455.3|15453.8|15455.7|15454.2|15455.7|15454.2|15455.3|15453.8|1
1653064780000|2022-05-20 16:39:40|15455.3|15453.8|15454.3|15452.8|15455.7|15454.2|15454.3|15452.8|6
1653064800000|2022-05-20 16:40:00|15455.7|15454.2|15455.7|15454.2|15455.7|15454.2|15455.7|15454.2|142
1653064810000|2022-05-20 16:40:10|15454.3|15452.8|15455.7|15454.2|15455.7|15454.2|15454.3|15452.8|10
1653064820000|2022-05-20 16:40:20|15455.3|15453.8|15454.3|15452.8|15455.7|15453.8|15454.3|15452.8|9
1653064830000|2022-05-20 16:40:30|||||||||3
1653064840000|2022-05-20 16:40:40|||||||||3
1653064850000|2022-05-20 16:40:50|15454.5|15453|15454.3|15452.8|15455.3|15453.2|15454.3|15452.4|18
1653064860000|2022-05-20 16:41:00|||||||||2
1653064870000|2022-05-20 16:41:10|||||||||1
1653064880000|2022-05-20 16:41:20|15454.5|15453|15454.3|15452.8|15455.7|15454.2|15454.3|15452.8|27
1653064900000|2022-05-20 16:41:40|15455.3|15453.8|15455.7|15454.2|15455.7|15454.2|15455.3|15452.8|8
1653064910000|2022-05-20 16:41:50|15455.3|15453.8|15456.7|15454.2|15456.7|15455.2|15454.3|15452.4|85
1653064920000|2022-05-20 16:42:00|15455.7|15455|15456.7|15455.2|15457.5|15456|15455.7|15455|17
1653064940000|2022-05-20 16:42:20|||||||||11
1653064950000|2022-05-20 16:42:30|||||||||2
1653064960000|2022-05-20 16:42:40|15457.7|15456.2|15456.7|15455.2|15457.7|15456.2|15456.7|15455.2|30
1653064970000|2022-05-20 16:42:50|15457.7|15456.2|15457.7|15456.2|15457.7|15456.2|15457.7|15455.2|65
1653064980000|2022-05-20 16:43:00|15458.1|15455.6|15456.7|15455.2|15458.1|15455.6|15456.7|15455.2|22
1653064990000|2022-05-20 16:43:10|15457.1|15455.6|15457.7|15456.2|15457.7|15456.2|15457.1|15455.6|13
1653065000000|2022-05-20 16:43:20|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|15458.7|15456.2|20
1653065010000|2022-05-20 16:43:30||15456.2||15457.2||15457.2||15456.2|12
1653065020000|2022-05-20 16:43:40|15459.1|15456.6|15458.7|15456.2|15459.1|15456.6|15458.3|15455.8|3
1653065030000|2022-05-20 16:43:50|15457.7|15457.2|15457.7|15456.2|15459.1|15457.2|15457.7|15456.2|41
1653065040000|2022-05-20 16:44:00|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|13
1653065050000|2022-05-20 16:44:10|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|44
1653065060000|2022-05-20 16:44:20|15458.7|15457.2|15459.7|15457.2|15459.7|15457.2|15458.7|15457.2|3
1653065070000|2022-05-20 16:44:30|15460.2|15458.2|15459.7|15458.2|15460.2|15458.2|15458.7|15457.2|14
1653065080000|2022-05-20 16:44:40|15458.7|15457.2|15457.7|15456.2|15459.7|15457.2|15457.7|15456.2|75
1653065090000|2022-05-20 16:44:50|15459.1|15456.6|15458.7|15457.2|15459.1|15457.2|15458.7|15456.2|14
1653065100000|2022-05-20 16:45:00|15459.7|15458.2|15459.7|15457.2|15459.7|15458.2|15459.7|15457.2|42
1653065110000|2022-05-20 16:45:10|15459.3|15458.2|15457.7|15456.2|15459.7|15458.2|15457.7|15456.2|32
1653065120000|2022-05-20 16:45:20|15456.7|15455.2|15456.7|15455.2|15456.7|15455.2|15456.7|15455.2|4
1653065130000|2022-05-20 16:45:30|15457.7|15456.2|15456.7|15455.2|15457.7|15456.2|15456.7|15455.2|35
1653065140000|2022-05-20 16:45:40|15457.7|15456.2|15457.7|15456.2|15457.7|15456.2|15456.7|15455.2|45
1653065150000|2022-05-20 16:45:50|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|9
1653065160000|2022-05-20 16:46:00|15457.7|15456.2|15458.7|15457.2|15458.7|15457.2|15457.7|15456.2|26
1653065170000|2022-05-20 16:46:10|15457.7|15456.2|15458.7|15457.2|15458.7|15457.2|15457.7|15456.2|16
1653065190000|2022-05-20 16:46:30|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|53
1653065200000|2022-05-20 16:46:40|15460.5|15459|15461.7|15460.2|15463.1|15461.6|15460.5|15459|459
1653065210000|2022-05-20 16:46:50|15462.7|15461.4|15461.7|15460.2|15462.9|15461.4|15461.7|15460.2|22
1653065220000|2022-05-20 16:47:00|15462.1|15460.6|15463.1|15460.6|15463.1|15461.6|15461.7|15459.8|48
1653065230000|2022-05-20 16:47:10|15462.7|15461.2|15464.1|15462.6|15464.1|15462.6|15462.7|15461.2|1
1653065240000|2022-05-20 16:47:20|15463.3|15461.8|15463.1|15461.6|15464.1|15462.6|15463.1|15461.6|60
1653065250000|2022-05-20 16:47:30|15462.9|15461.4|15461.7|15460.2|15463.5|15461.4|15461.7|15459.8|8
1653065260000|2022-05-20 16:47:40|15462.3|15459.8|15463.1|15461.6|15463.1|15461.6|15461.7|15459.8|37
1653065270000|2022-05-20 16:47:50|15461.7|15460.2|15461.7|15460.2|15463.1|15461.6|15461.7|15459.8|45
1653065280000|2022-05-20 16:48:00|15463.1|15461.6|15461.7|15460.2|15463.5|15461.6|15461.7|15460.2|54
1653065290000|2022-05-20 16:48:10|15461.1|15459.2|15461.7|15460.2|15461.7|15460.2|15460.7|15459.2|55
1653065300000|2022-05-20 16:48:20|15460.7|15459.2|15459.7|15458.2|15461.1|15459.2|15459.7|15458.2|41
1653065310000|2022-05-20 16:48:30|15458.7|15457.2|15462.3|15459.8|15463.1|15461|15458.7|15457.2|55
1653065320000|2022-05-20 16:48:40|15462.1|15460.6|15460.7|15459.2|15463.1|15461.2|15460.7|15459.2|42
1653065330000|2022-05-20 16:48:50|15461.7|15460.2|15460.7|15459.2|15461.7|15460.2|15460.7|15459.2|57
1653065340000|2022-05-20 16:49:00|15460.1|15458.2|15459.7|15458.2|15460.1|15458.6|15459.7|15458.2|4
1653065350000|2022-05-20 16:49:10|15460.7|15459.2|15460.3|15458.8|15460.7|15459.2|15459.7|15458.2|21
1653065360000|2022-05-20 16:49:20|15459.7|15458.2|15459.7|15458.2|15460.7|15459.2|15459.7|15458.2|11
1653065370000|2022-05-20 16:49:30|15460.7||15460.7||15460.7||15460.7||10
1653065380000|2022-05-20 16:49:40|15460.1|15458.6|15459.7|15458.2|15460.1|15458.6|15459.7|15458.2|36
1653065390000|2022-05-20 16:49:50|15458.7|15457.2|15459.7|15458.2|15459.7|15458.2|15458.7|15457.2|36
1653065400000|2022-05-20 16:50:00|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|15
1653065410000|2022-05-20 16:50:10|15458.1|15456.2|15456.7|15455.2|15458.1|15456.6|15456.7|15455.2|19
1653065420000|2022-05-20 16:50:20|15456.3|15454.2|15455.7|15454.2|15456.7|15455.2|15455.7|15454.2|9
1653065430000|2022-05-20 16:50:30|15456.7|15455.2|15456.3|15454.8|15456.7|15455.2|15455.7|15454.2|63
1653065440000|2022-05-20 16:50:40|15456.7|15455.2|15457.7|15456.2|15458.7|15456.4|15455.7|15454.2|42
1653065450000|2022-05-20 16:50:50|15458.3|15455.8|15456.7|15455.2|15458.7|15457.2|15456.7|15455.2|2
1653065460000|2022-05-20 16:51:00|||||||||17
1653065470000|2022-05-20 16:51:10|15457.7|15455.8|15457.7|15456.2|15457.7|15456.2|15456.7|15455.2|9
1653065480000|2022-05-20 16:51:20|15458.1|15455.2|15458.7|15457.2|15459.2|15457.2|15457.7|15455.2|13
1653065490000|2022-05-20 16:51:30|15457.7|15456.2|15457.7|15456.2|15457.7|15456.2|15457.7|15456.2|9
1653065500000|2022-05-20 16:51:40|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|6
1653065510000|2022-05-20 16:51:50|15457.7|15456.2|15459.1|15456.6|15459.1|15457.2|15457.7|15456.2|17
1653065520000|2022-05-20 16:52:00|15458.7|15456.2|15457.3|15454.8|15458.7|15456.6|15456.7|15454.8|8
1653065530000|2022-05-20 16:52:10|15457.7|15455.2|15456.7|15455.2|15457.7|15456.2|15456.7|15454.8|15
1653065540000|2022-05-20 16:52:20|15457.7|15455.8|15457.7|15456.2|15457.7|15456.2|15457.3|15455.2|11
1653065550000|2022-05-20 16:52:30|15458.1|15455.2|15457.7|15456.2|15458.1|15456.2|15457.3|15455.2|1
1653065560000|2022-05-20 16:52:40|||||||||1
1653065570000|2022-05-20 16:52:50|||||||||3
1653065580000|2022-05-20 16:53:00|15456.7|15455.2|15458.7|15456.2|15458.7|15457.2|15456.7|15455.2|30
1653065590000|2022-05-20 16:53:10|15457.7|15457.2|15459.1|15456.6|15459.1|15457.2|15457.7|15456.6|5
1653065600000|2022-05-20 16:53:20|15458.3|15456.8|15458.7|15457.2|15458.7|15457.2|15458.3|15456.8|0
1653065610000|2022-05-20 16:53:30|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|15458.7|15456.8|42
1653065620000|2022-05-20 16:53:40|15459.3|15456.8|15459.7|15458.2|15460.1|15458.2|15458.7|15456.8|28
1653065630000|2022-05-20 16:53:50|15460.7|15459.2|15461.7|15460.2|15461.7|15460.2|15460.7|15459.2|36
1653065640000|2022-05-20 16:54:00|15463.1|15460.6|15463.1|15461.6|15463.1|15461.6|15461.7|15460.2|30
1653065650000|2022-05-20 16:54:10|15462.1|15460.6|15461.7|15460.2|15462.1|15460.6|15461.7|15460.2|22
1653065660000|2022-05-20 16:54:20|15461.9|15460.4|15461.7|15460.2|15463.1|15461.2|15461.7|15459.8|20
1653065670000|2022-05-20 16:54:30|15463.1|15461.6|15462.1|15460.6|15463.5|15461.6|15461.7|15460.2|65
1653065680000|2022-05-20 16:54:40|15461.7|15460.2|15464.1|15461.6|15464.1|15461.6|15461.7|15460.2|9
1653065690000|2022-05-20 16:54:50|15463.5|15462|15461.7|15460.2|15463.5|15462|15461.7|15459.8|37
1653065700000|2022-05-20 16:55:00|15462.1|15460.6|15461.7|15460.2|15463.1|15461.6|15461.7|15460.2|21
1653065710000|2022-05-20 16:55:10|15463.1|15461.6|15463.1|15461.6|15463.1|15461.6|15462.7|15460.6|20
1653065720000|2022-05-20 16:55:20|15462.1|15460.6|15461.7|15460.2|15463.1|15461.6|15461.7|15459.8|37
1653065730000|2022-05-20 16:55:30|15463.1|15461.6|15460.7|15459.2|15463.1|15461.6|15460.7|15459.2|48
1653065740000|2022-05-20 16:55:40|15460.5|15459|15457.7|15456.2|15460.5|15459|15457.7|15456.2|17
1653065750000|2022-05-20 16:55:50|15458.7|15457.2|15457.7|15456.2|15458.7|15457.2|15457.7|15455.8|28
1653065760000|2022-05-20 16:56:00|15458.7|15456|15460.1|15457.6|15460.1|15457.6|15457.7|15456|216
1653065770000|2022-05-20 16:56:10|15459.6|15458.1|15459.7|15458.2|15459.7|15458.2|15458.7|15457.2|52
1653065780000|2022-05-20 16:56:20|15460.7|15458.8|15460.7|15458.2|15460.7|15459|15459.7|15457.8|6
1653065790000|2022-05-20 16:56:30|15459.7|15459.2|15460.7|15459.2|15460.7|15459.2|15459.7|15458.2|20
1653065800000|2022-05-20 16:56:40|15459.7|15458.2|15460.7|15459.2|15460.7|15459.2|15459.7|15458.2|35
1653065810000|2022-05-20 16:56:50|||||||||15
1653065820000|2022-05-20 16:57:00|15460.9|15459.4|15461.7|15460.2|15461.7|15460.2|15460.9|15459.4|2
1653065830000|2022-05-20 16:57:10|15461.5|15460|15461.7|15460.2|15461.7|15460.2|15460.7|15459.2|9
1653065840000|2022-05-20 16:57:20|15463.1|15461.6|15463.1|15461.6|15463.1|15461.6|15463.1|15461.6|12
1653065850000|2022-05-20 16:57:30|15464.1|15462.6|15464.1|15462.6|15464.1|15462.6|15464.1|15462.6|16
1653065860000|2022-05-20 16:57:40|15463.1|15461.6|15464.1|15461.6|15464.1|15461.6|15463.1|15461.6|3
1653065870000|2022-05-20 16:57:50|15463.1|15462|15463.1|15461.6|15464.1|15462|15463.1|15461.6|2
1653065880000|2022-05-20 16:58:00|15462.7|15460.6|15463.1|15461.6|15463.1|15461.6|15462.7|15460.6|23
1653065890000|2022-05-20 16:58:10|15464.1|15462.6|15464.1|15461.6|15464.1|15462.6|15463.7|15461.6|35
1653065900000|2022-05-20 16:58:20|15463.1||15463.1||15463.1||15463.1||8
1653065910000|2022-05-20 16:58:30|15462.7|15461.2|15463.1|15461.6|15463.1|15461.6|15461.7|15459.8|16
1653065920000|2022-05-20 16:58:40|15462.1|15460.6|15461.7|15460.2|15462.1|15460.6|15461.7|15460.2|9
1653065930000|2022-05-20 16:58:50|15462.3|15459.8|15461.7|15460.2|15463.1|15461.6|15461.7|15459.7|19
1653065940000|2022-05-20 16:59:00|15461.9|15460.4|15461.7|15460.2|15463.5|15461.6|15461.7|15460.2|11
1653065950000|2022-05-20 16:59:10|15463.1|15461.6|15461.7|15460.2|15463.1|15461.6|15461.7|15460.2|34
1653065960000|2022-05-20 16:59:20|15463.5|15461|15463.5|15462|15463.5|15462|15463.1|15460.6|27
1653065970000|2022-05-20 16:59:30|15462.5|15461|15462.5|15461|15462.5|15461|15462.5|15461|31
1653065980000|2022-05-20 16:59:40|15461.1|15459.6|15460.1|15458.6|15461.5|15459.6|15460.1|15458.6|33
1653065990000|2022-05-20 16:59:50|15460.7|15458.2|15462.5|15460|15462.5|15461|15460.5|15458.2|23
1653066000000|2022-05-20 17:00:00|15461.1|15459.6|15461.1|15459.6|15461.1|15459.6|15461.1|15459.6|0
1653066010000|2022-05-20 17:00:10|||||||||21
1653066020000|2022-05-20 17:00:20|15462.5|15460|15462.5|15461|15462.5|15461|15462.1|15460|6
1653066030000|2022-05-20 17:00:30|15461.1|15460|15461.1|15459.6|15462.5|15461|15461.1|15459.6|6
1653066050000|2022-05-20 17:00:50|15462.5|15461|15461.1|15459.6|15462.5|15461|15461.1|15459.6|22
1653066060000|2022-05-20 17:01:00|15462.5|15461|15462.5|15461|15462.5|15461|15462.5|15461|7
1653066070000|2022-05-20 17:01:10|15461.1|15459.6|15461.1|15459.6|15462.5|15461|15461.1|15459.6|22
1653066090000|2022-05-20 17:01:30|15463.5|15462|15463.5|15462|15464.5|15462|15463.5|15462|37
1653066100000|2022-05-20 17:01:40|15464.5|15463|15464.5|15463|15464.5|15463|15464.5|15463|16
1653066120000|2022-05-20 17:02:00|15465.5|15464|15465.5|15463|15465.5|15464|15464.5|15463|159
1653066130000|2022-05-20 17:02:10||15464||15464||15464||15464|2
1653066140000|2022-05-20 17:02:20|15465.1|15463.6|15465.5|15464|15465.5|15464|15465.1|15463|20
1653066150000|2022-05-20 17:02:30|15466.5|15465|15465.5|15464|15466.5|15465|15465.5|15464|10
1653066160000|2022-05-20 17:02:40|15466.5|15463|15465.5|15464|15466.5|15464|15465.1|15463|11
1653066180000|2022-05-20 17:03:00||15463||15464||15464||15463|14
1653066190000|2022-05-20 17:03:10|15464.5|15463|15464.5|15463|15465.5|15464|15464.5|15463|15
1653066200000|2022-05-20 17:03:20|15464.1|15462.6|15463.5|15462|15464.5|15463|15463.5|15462|19
1653066210000|2022-05-20 17:03:30|15464.5|15461|15461.1|15459.6|15464.5|15461|15461.1|15459.6|40
1653066220000|2022-05-20 17:03:40|15460.1|15458.6|15460.1|15458.6|15460.1|15458.6|15460.1|15458.6|29
1653066230000|2022-05-20 17:03:50|15459.1|15457.6|15460.1|15458.6|15460.1|15458.6|15459.1|15457.6|20
1653066240000|2022-05-20 17:04:00|15461.1|15459.6|15462.5|15461|15462.5|15461|15460.7|15458.6|40
1653066250000|2022-05-20 17:04:10|15463.5|15462|15463.5|15462|15463.5|15462|15463.1|15461|19
1653066260000|2022-05-20 17:04:20|15463.1|15461|15463.5|15462|15463.5|15462|15462.5|15460.6|7
1653066270000|2022-05-20 17:04:30||15461||15462||15462||15461|9
1653066280000|2022-05-20 17:04:40|15463.1|15461.6|15464.5|15463|15464.5|15463|15463.1|15461.6|10
1653066290000|2022-05-20 17:04:50|15465.5|15464|15465.5|15464|15465.5|15464|15465.5|15464|9
1653066300000|2022-05-20 17:05:00|15464.5|15463|15465.5|15464|15465.5|15464|15464.5|15463|96
1653066310000|2022-05-20 17:05:10|15465.1|15462.6|15464.5|15463|15465.5|15463|15464.5|15462.6|3
1653066320000|2022-05-20 17:05:20|15465.1|15463.6|15465.5|15464|15465.5|15464|15465.1|15463.6|1
1653066330000|2022-05-20 17:05:30||15463||15463||15463||15463|9
1653066340000|2022-05-20 17:05:40|15464.5|15462|15464.5|15462|15464.5|15462|15463.5|15461.6|1
1653066350000|2022-05-20 17:05:50|15464.1|15462.6|15464.5|15463|15464.5|15463|15463.5|15461.6|26
1653066370000|2022-05-20 17:06:10|15465.5|15464|15466.5|15465|15467.5|15465|15465.5|15464|162
1653066380000|2022-05-20 17:06:20|||||||||3
1653066390000|2022-05-20 17:06:30|||||||||2
1653066410000|2022-05-20 17:06:50|||||||||1
1653066420000|2022-05-20 17:07:00|15467.5|15466|15467.5|15466|15467.5|15466|15467.5|15466|49
1653066430000|2022-05-20 17:07:10|15466.5|15465|15467.5|15466|15467.5|15466|15466.5|15465|23
1653066440000|2022-05-20 17:07:20|15466.5|15465|15466.5|15465|15467.5|15465|15466.5|15465|106
1653066450000|2022-05-20 17:07:30|||||||||2
1653066460000|2022-05-20 17:07:40|15467.5|15466|15467.5|15466|15467.5|15466|15467.5|15466|12
1653066470000|2022-05-20 17:07:50|15467.9|15465.4|15467.5|15466|15467.9|15466|15467.5|15465.4|1
1653066480000|2022-05-20 17:08:00|15466.5|15465|15466.5|15465|15467.5|15466|15466.5|15464.6|22
1653066490000|2022-05-20 17:08:10|15467.5|15466|15467.5|15466|15467.5|15466|15467.5|15466|3
1653066500000|2022-05-20 17:08:20|||||||||8
1653066520000|2022-05-20 17:08:40|15468.5|15467|15467.5|15466|15468.5|15467|15467.5|15466|100
1653066540000|2022-05-20 17:09:00|15468.5|15467|15467.5|15465|15468.5|15467|15467.1|15465|24
1653066550000|2022-05-20 17:09:10|15466.5|15464.6|15466.5|15465|15467.5|15465|15466.5|15464.6|6
1653066570000|2022-05-20 17:09:30|15465.5|15464|15465.5|15464|15466.5|15464|15465.5|15463.6|6
1653066580000|2022-05-20 17:09:40|15464.1|15462.6|15464.1|15462.6|15465.5|15464|15464.1|15462.6|7
1653066590000|2022-05-20 17:09:50|15464.3|15462.8|15465.5|15464|15465.5|15464|15464.3|15462.6|19
1653066600000|2022-05-20 17:10:00|15465.9|15463.4|15463.1|15461.6|15465.9|15463.4|15463.1|15461.6|131
1653066610000|2022-05-20 17:10:10|15463.5|15462|15462.5|15461|15463.5|15462|15462.5|15460.6|15
1653066620000|2022-05-20 17:10:20|15463.5|15462|15462.1|15460.6|15463.5|15462|15462.1|15460.6|72
1653066630000|2022-05-20 17:10:30|15462.5|15461|15464.5|15463|15464.5|15463|15462.5|15461|26
1653066640000|2022-05-20 17:10:40|15463.5|15462|15463.5|15462|15463.5|15463|15463.5|15462|10
1653066650000|2022-05-20 17:10:50|||||||||1
1653066660000|2022-05-20 17:11:00|15462.9|15461|15463.5|15461|15463.5|15461.4|15462.9|15461|1
1653066670000|2022-05-20 17:11:10||15462||15462||15462||15462|0
1653066680000|2022-05-20 17:11:20|||||||||25
1653066690000|2022-05-20 17:11:30|15462.1|15460.6|15463.1|15460.6|15463.1|15461|15462.1|15460.6|9
1653066700000|2022-05-20 17:11:40|15462.5|15461|15462.1|15460.6|15463.1|15461|15462.1|15460.6|3
1653066710000|2022-05-20 17:11:50|15462.5|15461|15461.1|15459.6|15462.5|15461|15461.1|15459.6|5
1653066720000|2022-05-20 17:12:00|||||||||1
1653066730000|2022-05-20 17:12:10|15462.5|15461|15462.5|15461|15463.5|15462|15462.1|15460.6|36
1653066750000|2022-05-20 17:12:30|15463.3|15461.8|15463.5|15462|15463.5|15462|15462.5|15461|14
1653066760000|2022-05-20 17:12:40|15462.7|15461.2|15463.5|15462|15463.5|15462|15462.7|15461|3
1653066770000|2022-05-20 17:12:50|||||||||1
1653066780000|2022-05-20 17:13:00|15464.5||15463.5||15464.5||15463.5||14
1653066790000|2022-05-20 17:13:10|||||||||1
1653066800000|2022-05-20 17:13:20|15462.1|15460.6|15461.1|15459.6|15462.5|15461|15461.1|15459.6|46
1653066810000|2022-05-20 17:13:30|15462.1|15460|15461.1|15459.6|15462.5|15460|15461.1|15459.6|10
1653066820000|2022-05-20 17:13:40|15460.7|15458.6|15460.1|15458.6|15461.1|15459.6|15460.1|15458.6|24
1653066830000|2022-05-20 17:13:50|||||||||2
1653066840000|2022-05-20 17:14:00|||||||||3
1653066850000|2022-05-20 17:14:10|15460.9|15459.4|15461.1|15459.6|15461.1|15459.6|15460.7|15458.2|5
1653066860000|2022-05-20 17:14:20|15460.6|15458.6|15461.1|15459.6|15461.1|15459.6|15460.6|15458.6|13
1653066870000|2022-05-20 17:14:30|15462.5|15461|15461.1|15459.6|15462.5|15461|15461.1|15459.6|6
1653066880000|2022-05-20 17:14:40|15462.1|15460|15461.1|15459.6|15462.5|15461|15461.1|15459.6|8
1653066890000|2022-05-20 17:14:50|15462.5|15460|15461.1|15459.6|15462.5|15460|15461.1|15459.6|3
1653066910000|2022-05-20 17:15:10|15462.5|15461|15462.5|15461|15462.5|15461|15462.5|15461|10
1653066920000|2022-05-20 17:15:20|15463.5|15461.4|15462.5|15461|15463.5|15461.4|15462.5|15461|5
1653066940000|2022-05-20 17:15:40|||||||||1
1653066950000|2022-05-20 17:15:50|||||||||1
1653066960000|2022-05-20 17:16:00|||||||||2
1653066970000|2022-05-20 17:16:10|15461.9|15460.4|15462.5|15461|15462.9|15461|15461.9|15459.6|26
1653066980000|2022-05-20 17:16:20|15461.1|15459.6|15461.1|15459.6|15461.1|15459.6|15461.1|15459.6|7
1653066990000|2022-05-20 17:16:30|||||||||2
1653067000000|2022-05-20 17:16:40|||||||||2
1653067010000|2022-05-20 17:16:50|15460.1|15458.6|15460.5|15459|15461.1|15459.6|15460.1|15458.6|22
1653067020000|2022-05-20 17:17:00|15460.1|15458.6|15460.1|15458.6|15460.1|15458.6|15460.1|15458.6|0
1653067030000|2022-05-20 17:17:10|||||||||1
1653067040000|2022-05-20 17:17:20|15461.5|15459|15461.1|15458.6|15461.5|15459.6|15461.1|15458.6|15
1653067050000|2022-05-20 17:17:30|15460.7|15459.2|15462.5|15461|15462.5|15461|15460.7|15459.2|4
1653067060000|2022-05-20 17:17:40|15461.5|15460|15461.1|15459.6|15462.5|15460|15461.1|15459.6|4
1653067070000|2022-05-20 17:17:50|15462.1|15459.2|15462.5|15460|15462.5|15460|15461.7|15459.2|5
1653067080000|2022-05-20 17:18:00|15462|15460.5|15462.5|15461|15462.5|15461|15461.1|15459.6|4
1653067090000|2022-05-20 17:18:10|15461.1|15459.6|15462.5|15461|15462.5|15461|15461.1|15459.6|25
1653067100000|2022-05-20 17:18:20|||||||||3
1653067110000|2022-05-20 17:18:30|15462.1|15459.6|15462.1|15459.6|15462.1|15459.6|15462.1|15459.6|6
1653067120000|2022-05-20 17:18:40|15462.5|15460|15463.6|15462.1|15463.6|15462.1|15462.1|15460|2
1653067130000|2022-05-20 17:18:50|15463.1|15460.6|15462.1|15460.6|15463.1|15460.6|15462.1|15460.6|133
1653067140000|2022-05-20 17:19:00|15461.1|15459.6|15460.1|15458.6|15461.1|15459.6|15460.1|15458.6|10
1653067160000|2022-05-20 17:19:20|15461.1|15459.6|15461.1|15459.6|15461.1|15459.6|15460.7|15458.6|14
1653067180000|2022-05-20 17:19:40||15458.6||15459.6||15459.6||15458.6|10
1653067190000|2022-05-20 17:19:50|||||||||12
1653067200000|2022-05-20 17:20:00|15460.7|15459.2|15461.1|15459.6|15461.1|15459.6|15460.7|15459.2|5
1653067220000|2022-05-20 17:20:20|15460.6|15458.6|15460.1|15458.6|15461.1|15459.6|15460.1|15458.6|6
1653067230000|2022-05-20 17:20:30|15461.1|15459.6|15461.1|15459.6|15461.1|15459.6|15461.1|15459.6|2
1653067240000|2022-05-20 17:20:40|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|0
1653067250000|2022-05-20 17:20:50|15460.7|15459.2|15460.2|15458.7|15460.7|15459.2|15459.2|15457.7|18
1653067260000|2022-05-20 17:21:00|15459.7|15458.2|15460.2|15457.7|15460.2|15458.2|15459.2|15457.2|5
1653067270000|2022-05-20 17:21:10|15461.2|15458.7|15460.2|15458.7|15461.2|15459.7|15460.2|15458.2|9
1653067280000|2022-05-20 17:21:20|15459.2|15457.7|15459.2|15457.7|15460.6|15458.7|15459.2|15457.7|8
1653067290000|2022-05-20 17:21:30|15458.2|15456.7|15458.2|15456.7|15458.2|15456.7|15458.2|15456.7|15
1653067300000|2022-05-20 17:21:40|||||||||1
1653067320000|2022-05-20 17:22:00|||||||||1
1653067330000|2022-05-20 17:22:10|15459.2|15457.7|15459.2|15456.7|15460.2|15457.7|15458.2|15456.7|16
1653067340000|2022-05-20 17:22:20|15458.2|15456.2|15457.2|15455.7|15458.2|15456.7|15457.2|15455.7|13
1653067350000|2022-05-20 17:22:30|15456.2|15454.7|15457.2|15455.7|15457.2|15455.7|15456.2|15454.7|68
1653067360000|2022-05-20 17:22:40|15458.2|15456.7|15458.2|15456.7|15459.2|15456.7|15458.2|15456.7|5
1653067370000|2022-05-20 17:22:50|15459.2|15457.7|15460.2|15458.7|15460.2|15458.7|15459.2|15457.7|22
1653067380000|2022-05-20 17:23:00|15461.2|15459.7|15461.2|15459.7|15462.6|15460.7|15461.2|15459.7|11
1653067390000|2022-05-20 17:23:10|15461.6|15460.1|15461.2|15459.7|15462.2|15460.7|15461.2|15459.1|11
1653067400000|2022-05-20 17:23:20|||||||||1
1653067410000|2022-05-20 17:23:30|||||||||2
1653067430000|2022-05-20 17:23:50|15462.6|15460.1|15461.2|15459.7|15462.6|15460.5|15461.2|15459.7|2
1653067440000|2022-05-20 17:24:00|15460.2|15458.7|15461.2|15459.7|15461.2|15459.7|15460.2|15458.7|23
1653067450000|2022-05-20 17:24:10|15461.8|15459.3|15462.6|15461.1|15462.6|15461.1|15461.8|15459.3|3
1653067460000|2022-05-20 17:24:20|15463.6||15463.6||15463.6||15462.6||5
1653067470000|2022-05-20 17:24:30|15462.6|15461.3|15462.6|15461.1|15463.6|15462.1|15462.6|15461.1|6
1653067480000|2022-05-20 17:24:40|15463.6||15462.6||15463.6||15462.6||3
1653067490000|2022-05-20 17:24:50|15463.6|15461.5|15463.6|15462.1|15463.6|15462.1|15462.6|15461.1|0
1653067500000|2022-05-20 17:25:00|15464.6|15463.1|15464.6|15463.1|15464.6|15463.1|15463.6|15462.1|21
1653067520000|2022-05-20 17:25:20|15462.6|15461.1|15463.6|15462.1|15463.6|15462.1|15462.6|15461.1|13
1653067530000|2022-05-20 17:25:30|15462.6|15461.1|15462.6|15461.1|15462.6|15461.1|15462.6|15461.1|6
1653067540000|2022-05-20 17:25:40|15461.2|15459.7|15462.6|15461.1|15462.6|15461.1|15461.2|15459.7|73
1653067560000|2022-05-20 17:26:00|15461.2|15459.7|15462.6|15461.1|15462.6|15461.1|15461.2|15459.7|48
1653067580000|2022-05-20 17:26:20|15461.8|15460.3|15462.6|15461.1|15462.6|15461.1|15461.2|15459.7|98
1653067590000|2022-05-20 17:26:30|15462.8|15461.3|15462.6|15461.1|15462.8|15461.3|15462.6|15461.1|103
1653067600000|2022-05-20 17:26:40|15463.2|15460.7|15462.6|15461.1|15463.6|15461.5|15462.6|15460.7|2
1653067610000|2022-05-20 17:26:50|15463.6||15463.6||15463.6||15463.6||1
1653067620000|2022-05-20 17:27:00|15462.6||15462.6||15462.6||15462.6||0
1653067640000|2022-05-20 17:27:20|15461.2|15459.7|15462.6|15461.1|15462.6|15461.1|15461.2|15459.7|62
1653067650000|2022-05-20 17:27:30|15463.6|15461.5|15462.6|15461.1|15463.6|15461.5|15462.6|15461.1|0
1653067660000|2022-05-20 17:27:40|15463.6|15462.1|15462.6|15461.1|15463.6|15462.1|15462.6|15461.1|2
1653067670000|2022-05-20 17:27:50|15463.6|15461.7|15462.6|15461.1|15464|15461.7|15462.6|15461.1|0
1653067700000|2022-05-20 17:28:20|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|2
1653067710000|2022-05-20 17:28:30|15464|15461.5|15463.6|15462.1|15464|15462.1|15463.2|15461.1|0
1653067720000|2022-05-20 17:28:40|15464.6|15463.1|15464.6|15463.1|15464.6|15463.1|15464.2|15462.1|20
1653067730000|2022-05-20 17:28:50||15462.1||15462.1||15462.1||15462.1|5
1653067740000|2022-05-20 17:29:00|15463.6|15462.5|15464.6|15462.1|15464.6|15462.5|15463.6|15461.7|5
1653067750000|2022-05-20 17:29:10|15464.2|15462.7|15464.6|15463.1|15464.6|15463.1|15464.2|15462.7|0
1653067760000|2022-05-20 17:29:20|15463.6|15462.1|15464.6|15463.1|15464.6|15463.1|15463.6|15462.1|3
1653067770000|2022-05-20 17:29:30|||||||||1
1653067780000|2022-05-20 17:29:40|||||||||4
1653067790000|2022-05-20 17:29:50|||||||||12
1653067800000|2022-05-20 17:30:00|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|1
1653067810000|2022-05-20 17:30:10|15462.6|15461.1|15462.6|15461.1|15463.6|15462.1|15462.6|15461.1|48
1653067830000|2022-05-20 17:30:30|15463|15461.5|15462.6|15461.1|15463.6|15461.5|15462.6|15461.1|3
1653067850000|2022-05-20 17:30:50|15461.2|15459.7|15462.6|15461.1|15462.6|15461.1|15461.2|15459.7|41
1653067870000|2022-05-20 17:31:10|15461.8|15460.3|15460.2|15458.7|15461.8|15460.3|15460.2|15458.7|38
1653067880000|2022-05-20 17:31:20|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|9
1653067890000|2022-05-20 17:31:30|15460.2|15458.7|15460.2|15458.7|15460.2|15458.7|15460.2|15458.7|11
1653067900000|2022-05-20 17:31:40|15459.2|15457.7|15459.2|15457.7|15460.6|15458.1|15459.2|15457.7|8
1653067910000|2022-05-20 17:31:50|15458.8|15457.3|15458.2|15456.7|15459.2|15457.7|15458.2|15455.7|13
1653067920000|2022-05-20 17:32:00|15457.2|15455.7|15457.2|15455.7|15458.6|15456.7|15457.2|15455.7|29
1653067930000|2022-05-20 17:32:10|15457.8|15456.3|15456.2|15454.7|15458.6|15456.7|15456.2|15454.7|9
1653067940000|2022-05-20 17:32:20|15457.2|15454.9|15457.2|15455.7|15457.2|15455.7|15456.2|15454.9|4
1653067950000|2022-05-20 17:32:30|||||||||1
1653067960000|2022-05-20 17:32:40|15458.2|15456.7|15457.2|15455.7|15458.2|15456.7|15457.2|15455.7|24
1653067980000|2022-05-20 17:33:00|15456.2|15454.7|15456.2|15454.7|15456.2|15455.7|15456.2|15454.7|1
1653067990000|2022-05-20 17:33:10|15454.8|15453.3|15454.8|15453.3|15455.8|15453.3|15454.8|15452.9|21
1653068000000|2022-05-20 17:33:20|15453.8|15452.3|15454.8|15453.3|15454.8|15453.3|15453.8|15452.3|5
1653068010000|2022-05-20 17:33:30|||||||||1
1653068020000|2022-05-20 17:33:40|15453.8|15452.3|15453.8|15452.3|15454.8|15453.3|15453.8|15452.3|1
1653068030000|2022-05-20 17:33:50|15456.2|15453.7|15453.8|15452.3|15456.2|15453.7|15453.8|15452.3|107
1653068040000|2022-05-20 17:34:00|15453.2|15451.7|15452.8|15451.3|15453.2|15451.7|15451.8|15450.3|20
1653068050000|2022-05-20 17:34:10|15453.8|15452.3|15453.8|15451.3|15453.8|15452.3|15452.8|15451.3|4
1653068060000|2022-05-20 17:34:20|15453.4|15451.9|15452.4|15450.9|15454.2|15452.3|15452.4|15450.9|3
1653068070000|2022-05-20 17:34:30|15452.8|15449.9|15451.4|15449.9|15452.8|15450.9|15451.4|15449.9|4
1653068090000|2022-05-20 17:34:50|15450.4|15448.9|15450.4|15448.9|15451.4|15449.9|15450.4|15448.5|19
1653068100000|2022-05-20 17:35:00|||||||||5
1653068110000|2022-05-20 17:35:10|15451.4|15449.9|15450.4|15448.9|15451.8|15449.9|15450.4|15448.9|12
1653068120000|2022-05-20 17:35:20|15451.4||15451.4||15451.4||15451.4||7
1653068130000|2022-05-20 17:35:30|15450.4|15448.4|15451.4|15449.9|15451.8|15449.9|15450.4|15448.4|4
1653068140000|2022-05-20 17:35:40|15450.4|15448.9|15451.4|15448.9|15451.4|15449.9|15450.4|15448.5|11
1653068150000|2022-05-20 17:35:50|15451|15449.5|15450.4|15448.9|15451.8|15449.9|15450.4|15448.9|0
1653068170000|2022-05-20 17:36:10|||||||||17
1653068180000|2022-05-20 17:36:20|15451.4|15449.3|15450.8|15449.3|15451.4|15449.3|15450.4|15449.3|7
1653068190000|2022-05-20 17:36:30|15450.4|15448.9|15451.4|15449.9|15451.4|15449.9|15450.4|15448.5|2
1653068200000|2022-05-20 17:36:40|15451.6|15450.1|15452.4|15449.9|15452.4|15450.9|15451.6|15449.9|16
1653068210000|2022-05-20 17:36:50|15451.8|15450.3|15451.4|15448.9|15451.8|15450.3|15450.8|15448.5|5
1653068220000|2022-05-20 17:37:00||15449.9||15448.9||15449.9||15448.9|1
1653068230000|2022-05-20 17:37:10|15450.4|15448.1|15449.4|15447.9|15450.4|15448.1|15449.4|15447.9|16
1653068240000|2022-05-20 17:37:20|15450.4|15447.5|15449.4|15447.9|15450.4|15448.9|15449.4|15447.5|62
1653068250000|2022-05-20 17:37:30|15448.8|15446.9|15449.4|15447.9|15449.4|15447.9|15448.4|15446.9|5
1653068260000|2022-05-20 17:37:40|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|5
1653068270000|2022-05-20 17:37:50|15449.4|15447.9|15449.4|15447.9|15449.4|15447.9|15449.4|15447.9|3
1653068280000|2022-05-20 17:38:00|15448.4|15446.9|15449.4|15447.9|15449.4|15447.9|15448.4|15446.9|17
1653068290000|2022-05-20 17:38:10|15450|15447.5|15450.4|15447.9|15450.4|15448.3|15449.4|15447.5|4
1653068300000|2022-05-20 17:38:20|15449.8|15448.3|15448.4|15446.9|15449.8|15448.3|15448.4|15446.9|1
1653068310000|2022-05-20 17:38:30|15447.4|15445.9|15448.4|15446.9|15448.4|15446.9|15447.4|15445.9|7
1653068320000|2022-05-20 17:38:40|15449|15445.9|15448.4|15446.9|15449|15447.3|15448.4|15445.9|2
1653068330000|2022-05-20 17:38:50|||||||||1
1653068340000|2022-05-20 17:39:00|15449.2|15447.7|15450.4|15448.9|15450.4|15448.9|15449.2|15447.7|10
1653068350000|2022-05-20 17:39:10|15449.4|15447.9|15450.4|15448.9|15450.4|15448.9|15449.4|15447.9|10
1653068360000|2022-05-20 17:39:20|15450|15447.9|15450.4|15448.9|15450.4|15448.9|15450|15447.9|1
1653068370000|2022-05-20 17:39:30|15450|15448.5|15450.4|15448.9|15450.4|15448.9|15450|15447.9|1
1653068380000|2022-05-20 17:39:40|15451.4|15449.3|15450.4|15448.9|15451.4|15449.3|15450.4|15448.9|1
1653068390000|2022-05-20 17:39:50|15451.4|15449.3|15450.4|15448.9|15451.4|15449.3|15450.4|15448.9|0
1653068410000|2022-05-20 17:40:10|15451.4||15450.4||15451.4||15450.4||9
1653068420000|2022-05-20 17:40:20|15451.4|15449.5|15450.4|15448.9|15451.4|15449.5|15450.4|15448.9|3
1653068440000|2022-05-20 17:40:40|15451.4|15449.9|15450.9|15448.4|15451.4|15449.9|15450.4|15448.4|13
1653068450000|2022-05-20 17:40:50|15451|15448.5|15450.4|15448.9|15451.4|15448.9|15450.4|15448.5|0
1653068470000|2022-05-20 17:41:10|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|50
1653068480000|2022-05-20 17:41:20|15450.4|15448.9|15451.4|15448.9|15451.4|15448.9|15450.4|15448.9|7
1653068490000|2022-05-20 17:41:30|15451|15449.5|15451.4|15449.9|15451.4|15449.9|15451|15449.5|0
1653068500000|2022-05-20 17:41:40|15451|15448.5|15451.4|15448.9|15451.4|15449.9|15451|15448.5|5
1653068510000|2022-05-20 17:41:50|15451.8|15449.9|15451.4|15448.9|15451.8|15449.9|15451.4|15448.9|0
1653068520000|2022-05-20 17:42:00|15451.8|15449.9|15451.4|15449.9|15451.8|15449.9|15451.4|15449.3|0
1653068550000|2022-05-20 17:42:30|15450.4|15448.9|15451.4|15449.9|15451.4|15449.9|15450.4|15448.9|2
1653068560000|2022-05-20 17:42:40|15450.4|15448.9|15451|15449.5|15451|15449.9|15450.4|15448.9|10
1653068570000|2022-05-20 17:42:50|15451.4|15449.9|15449.4|15447.9|15451.4|15449.9|15449.4|15447.9|0
1653068580000|2022-05-20 17:43:00|15449|15447.5|15449.4|15447.9|15449.4|15447.9|15449|15447.5|23
1653068590000|2022-05-20 17:43:10|||||||||1
1653068610000|2022-05-20 17:43:30|||||||||2
1653068620000|2022-05-20 17:43:40|15449|15447.5|15449.4|15447.9|15449.4|15447.9|15449|15447.5|4
1653068630000|2022-05-20 17:43:50|15448.8|15446.9|15449|15446.5|15449|15447.3|15448|15445.9|1
1653068640000|2022-05-20 17:44:00|15448.4|15446.9|15448.4|15446.9|15449.4|15447.3|15448.4|15446.9|4
1653068650000|2022-05-20 17:44:10|15449.2|15447.7|15448.4|15446.9|15449.8|15447.9|15448.4|15446.9|2
1653068660000|2022-05-20 17:44:20|15449.4|15447.3|15449.4|15447.9|15449.4|15447.9|15448.4|15446.5|2
1653068680000|2022-05-20 17:44:40|15448.6|15447.1|15449.4|15447.9|15449.4|15447.9|15448.4|15446.9|2
1653068690000|2022-05-20 17:44:50|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448|15445.9|2
1653068700000|2022-05-20 17:45:00||15445.9||15446.9||15446.9||15445.9|0
1653068710000|2022-05-20 17:45:10|15449.4|15446.5|15449.4|15447.9|15449.4|15447.9|15448.4|15446.5|16
1653068720000|2022-05-20 17:45:20|15449.2|15447.7|15448.4|15446.9|15449.2|15447.7|15448.4|15446.9|10
1653068730000|2022-05-20 17:45:30|15449.4|15447.3|15449.4|15447.9|15449.4|15447.9|15448.8|15447.3|8
1653068740000|2022-05-20 17:45:40|15449.2|15447.7|15448.8|15446.3|15449.2|15447.7|15447.4|15445.5|7
1653068750000|2022-05-20 17:45:50|15448.4|15445.9|15447.4|15445.9|15448.4|15446.9|15447.4|15445.5|6
1653068760000|2022-05-20 17:46:00|15448.4|15446.3|15446.8|15445.3|15448.4|15446.3|15446.4|15444.5|13
1653068770000|2022-05-20 17:46:10|15446.4|15444.9|15445.4|15443.9|15446.4|15444.9|15445.4|15443.9|3
1653068780000|2022-05-20 17:46:20|15446|15443.5|15445.4|15442.9|15446.4|15444.9|15445.4|15442.9|27
1653068790000|2022-05-20 17:46:30|15444.8|15443.9|15444.4|15442.9|15445.4|15443.9|15444.4|15442.9|5
1653068800000|2022-05-20 17:46:40|15445.4|15442.5|15443.4|15441.9|15445.4|15442.9|15443.4|15441.9|68
1653068810000|2022-05-20 17:46:50|15443.8|15442.3|15444.4|15441.9|15444.9|15442.9|15443.4|15441.5|17
1653068820000|2022-05-20 17:47:00|15444|15442.5|15445.4|15442.9|15445.4|15443.3|15444|15441.9|56
1653068830000|2022-05-20 17:47:10|15445|15443.9|15445.4|15443.9|15445.4|15443.9|15445|15442.9|1
1653068840000|2022-05-20 17:47:20|||||||||2
1653068860000|2022-05-20 17:47:40|15444.8|15442.9|15445.4|15442.9|15445.4|15443.3|15444.4|15442.9|11
1653068870000|2022-05-20 17:47:50|15445|15443.5|15444.4|15442.9|15445.4|15443.9|15444.4|15442.5|7
1653068880000|2022-05-20 17:48:00|15445.4||15444.4||15445.4||15444.4||9
1653068890000|2022-05-20 17:48:10|15445|15442.5|15445.4|15443.9|15446.4|15443.9|15445|15442.5|4
1653068910000|2022-05-20 17:48:30|||||||||1
1653068920000|2022-05-20 17:48:40|||||||||2
1653068930000|2022-05-20 17:48:50|15446.4|15444.9|15446.4|15444.9|15446.4|15444.9|15445.4|15443.9|7
1653068950000|2022-05-20 17:49:10|15446.2|15444.7|15445.4|15443.9|15446.4|15444.7|15445.4|15443.9|51
1653068960000|2022-05-20 17:49:20|15446.4||15446.4||15446.4||15445.4||6
1653068970000|2022-05-20 17:49:30|15445.4|15443.5|15446.4|15444.9|15446.4|15444.9|15445.4|15443.5|5
1653068990000|2022-05-20 17:49:50|15447.4|15445.9|15448.4|15445.9|15448.4|15446.3|15447|15444.9|25
1653069000000|2022-05-20 17:50:00|15447.4|15444.9|15446.4|15444.9|15447.4|15445.9|15446.4|15444.9|28
1653069010000|2022-05-20 17:50:10|15445.8|15443.9|15445.4|15443.9|15446.4|15444.3|15445.4|15443.9|7
1653069020000|2022-05-20 17:50:20|15446.4|15444.5|15447.4|15445.9|15447.4|15445.9|15446|15444.5|67
1653069030000|2022-05-20 17:50:30|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448|15445.9|4
1653069040000|2022-05-20 17:50:40|15448|15446.5|15447.4|15445.9|15448|15446.5|15447.4|15445.9|7
1653069060000|2022-05-20 17:51:00|15447.8|15446.3|15447.4|15445.9|15448.4|15446.9|15447.4|15445.9|6
1653069070000|2022-05-20 17:51:10|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|3
1653069080000|2022-05-20 17:51:20|15449.4||15448.4||15449.4||15448.4||1
1653069090000|2022-05-20 17:51:30|||||||||2
1653069100000|2022-05-20 17:51:40|15449.4|15446.5|15449.4|15447.9|15449.4|15447.9|15448.4|15446.5|3
1653069110000|2022-05-20 17:51:50|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|9
1653069120000|2022-05-20 17:52:00|15447.4|15445.9|15448.4|15446.9|15448.4|15446.9|15447.4|15445.9|12
1653069140000|2022-05-20 17:52:20|15449|15446.5|15449.4|15446.9|15449.4|15446.9|15449|15446.5|1
1653069150000|2022-05-20 17:52:30|15448.8|15447.3|15448.4|15446.9|15449|15447.3|15448.4|15446.5|0
1653069160000|2022-05-20 17:52:40|15447.4|15445.9|15448.4|15446.9|15448.4|15446.9|15447.4|15445.5|9
1653069170000|2022-05-20 17:52:50||15445.9||15446.9||15446.9||15445.9|4
1653069190000|2022-05-20 17:53:10|15447.8|15446.3|15446.4|15444.9|15448.4|15446.9|15446.4|15444.9|13
1653069200000|2022-05-20 17:53:20|15445.4|15443.9|15446|15444.5|15446.4|15444.9|15445.4|15443.9|60
1653069210000|2022-05-20 17:53:30|15446.4|15444.9|15446.4|15443.9|15446.8|15444.9|15445.4|15443.9|7
1653069220000|2022-05-20 17:53:40|15446|15443.5|15446.4|15444.9|15446.4|15444.9|15445.4|15443.5|2
1653069230000|2022-05-20 17:53:50|15445.4|15443.9|15445.4|15442.9|15445.8|15443.9|15444.4|15442.9|8
1653069240000|2022-05-20 17:54:00|15445|15443.5|15444.4|15442.9|15445.4|15443.9|15444.4|15442.9|22
1653069250000|2022-05-20 17:54:10|15445.4|15443.3|15444.4|15442.9|15445.4|15443.3|15444.4|15442.9|4
1653069260000|2022-05-20 17:54:20|15445.4|15443.7|15444.4|15442.9|15445.4|15443.7|15444.4|15442.9|3
1653069270000|2022-05-20 17:54:30|||||||||5
1653069290000|2022-05-20 17:54:50|15444.2|15442.7|15444.4|15441.9|15444.4|15442.9|15443.4|15441.5|29
1653069300000|2022-05-20 17:55:00|15443.4||15443.4||15443.4||15443.4||0
1653069310000|2022-05-20 17:55:10|15444.4|15442.3|15444.4|15441.9|15444.4|15442.3|15443.4|15441.9|3
1653069320000|2022-05-20 17:55:20|15443.4|15442.5|15444.4|15442.9|15444.4|15442.9|15443.4|15442.5|3
1653069330000|2022-05-20 17:55:30|||||||||1
1653069340000|2022-05-20 17:55:40|15445.4|15443.3|15445.4|15443.9|15445.8|15443.9|15444.4|15443.3|7
1653069350000|2022-05-20 17:55:50|15445.8|15443.3|15444.4|15442.9|15445.8|15443.3|15444.4|15442.5|61
1653069360000|2022-05-20 17:56:00|15445.4||15445.4||15445.4||15444.4||9
1653069370000|2022-05-20 17:56:10|15444.8|15443.3|15445.4|15442.9|15445.4|15443.3|15444.4|15442.9|1
1653069380000|2022-05-20 17:56:20|15444.8|15443.3|15444.4|15442.9|15444.8|15443.3|15444.4|15442.9|0
1653069390000|2022-05-20 17:56:30|15445.4|15443.9|15445.4|15443.9|15445.4|15443.9|15444.4|15442.9|1
1653069410000|2022-05-20 17:56:50|||||||||1
1653069420000|2022-05-20 17:57:00|15446.4|15444.5|15447.4|15444.9|15447.4|15444.9|15446|15443.9|18
1653069430000|2022-05-20 17:57:10|15446.8|15445.3|15446.4|15444.9|15447.4|15445.9|15446.4|15444.9|22
1653069440000|2022-05-20 17:57:20|15446.6|15445.1|15446.4|15444.9|15447.8|15445.9|15446.4|15444.5|21
1653069450000|2022-05-20 17:57:30|||||||||2
1653069460000|2022-05-20 17:57:40|||||||||2
1653069470000|2022-05-20 17:57:50|15445.8|15443.9|15445.4|15443.9|15445.8|15444.3|15445.4|15443.9|7
1653069480000|2022-05-20 17:58:00|15446.4||15445.4||15446.4||15445.4||0
1653069490000|2022-05-20 17:58:10|||||||||1
1653069500000|2022-05-20 17:58:20|15446.4|15444.3|15445.4|15443.9|15446.4|15444.3|15445.4|15443.9|7
1653069520000|2022-05-20 17:58:40|15446.4|15444.9|15447.4|15445.9|15447.4|15445.9|15446.4|15444.9|1
1653069530000|2022-05-20 17:58:50||15444.9||15444.9||15444.9||15444.9|5
1653069540000|2022-05-20 17:59:00|15446.8|15445.3|15447.4|15445.9|15447.4|15445.9|15446.4|15444.9|2
1653069550000|2022-05-20 17:59:10|15447.8|15444.9|15447.4|15445.9|15447.8|15445.9|15447.4|15444.9|0
1653069560000|2022-05-20 17:59:20|15447.8|15444.9|15447.4|15444.9|15447.8|15445.9|15447.4|15444.9|3
1653069570000|2022-05-20 17:59:30|15446.8|15445.3|15446.4|15444.9|15446.8|15445.3|15446.4|15444.9|7
1653069580000|2022-05-20 17:59:40|15447.4||15446.4||15447.4||15446.4||109
1653069590000|2022-05-20 17:59:50|15445.4|15443.9|15445|15442.5|15446.4|15444.9|15445|15442.5|93
1653069600000|2022-05-20 18:00:00|15444.4|15442.9|15445.4|15443.9|15445.4|15443.9|15444.4|15442.9|0
1653069610000|2022-05-20 18:00:10|15446.4|15444.9|15445.4|15443.9|15446.4|15444.9|15445.4|15443.9|9
1653069620000|2022-05-20 18:00:20|15446.4|15444.9|15446.4|15444.9|15446.4|15444.9|15446.4|15444.9|1
1653069630000|2022-05-20 18:00:30|15445.4|15443.9|15445.4|15443.9|15446.4|15444.9|15445.4|15443.9|55
1653069640000|2022-05-20 18:00:40|15446.4|15444.9|15445.4|15443.9|15446.8|15444.9|15445.4|15443.9|2
1653069650000|2022-05-20 18:00:50|15446.4|15444.9|15445.4|15443.9|15446.4|15444.9|15445.4|15443.9|5
1653069660000|2022-05-20 18:01:00|15446.8|15444.3|15447.4|15445.9|15447.4|15445.9|15445.4|15443.5|15
1653069680000|2022-05-20 18:01:20|15446.4|15444.9|15447.4|15444.9|15447.4|15444.9|15446.4|15444.5|7
1653069690000|2022-05-20 18:01:30|15448.4|15445.9|15448.4|15445.9|15448.4|15446.9|15448.4|15445.9|12
1653069700000|2022-05-20 18:01:40||15446.9||15446.9||15446.9||15446.9|2
1653069720000|2022-05-20 18:02:00|15449.2|15447.7|15448.4|15446.9|15449.4|15447.9|15448.4|15446.9|11
1653069730000|2022-05-20 18:02:10|15449.4|15447.9|15450.4|15447.9|15450.4|15448.3|15449.4|15447.9|21
1653069740000|2022-05-20 18:02:20|15449.4|15448.9|15450.4|15448.9|15450.4|15448.9|15449.4|15448.1|7
1653069750000|2022-05-20 18:02:30|||||||||4
1653069770000|2022-05-20 18:02:50|15449.4|15447.9|15450.4|15448.9|15450.4|15448.9|15449.4|15447.9|11
1653069780000|2022-05-20 18:03:00|15450.2|15448.7|15449.4|15447.9|15450.2|15448.7|15449.4|15447.5|2
1653069790000|2022-05-20 18:03:10|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|6
1653069800000|2022-05-20 18:03:20|15448|15445.5|15448.4|15446.9|15449.2|15447.7|15448|15445.5|5
1653069810000|2022-05-20 18:03:30|||||||||1
1653069830000|2022-05-20 18:03:50|15449.4||15449.4||15449.4||15449.4||1
1653069840000|2022-05-20 18:04:00|15448.4|15447.9|15449.4|15446.9|15449.4|15447.9|15448.4|15446.9|6
1653069850000|2022-05-20 18:04:10|15448.8|15447.3|15448.4|15446.9|15448.8|15447.3|15448.4|15446.9|0
1653069860000|2022-05-20 18:04:20|||||||||4
1653069870000|2022-05-20 18:04:30|15448.2|15446.7|15448.4|15445.9|15448.4|15446.7|15447.4|15445.9|7
1653069880000|2022-05-20 18:04:40|15448|15446.5|15448.4|15446.9|15448.4|15446.9|15448|15446.5|2
1653069900000|2022-05-20 18:05:00|15449.4|15447.9|15448.4|15445.9|15449.4|15447.9|15448.4|15445.9|17
1653069910000|2022-05-20 18:05:10|15447.4|15445.5|15448.4|15445.9|15448.8|15446.9|15447.4|15445.5|3
1653069920000|2022-05-20 18:05:20|15448|15446.5|15448.4|15446.9|15448.4|15446.9|15448|15446.5|1
1653069930000|2022-05-20 18:05:30|15447.4|15445.9|15449.4|15447.9|15450.4|15448.9|15447.4|15445.9|9
1653069940000|2022-05-20 18:05:40|15449.8|15446.9|15449.4|15447.9|15449.8|15447.9|15448.4|15446.9|3
1653069960000|2022-05-20 18:06:00|15450.4|15446.9|15449.4|15447.9|15450.4|15447.9|15449|15446.9|6
1653069980000|2022-05-20 18:06:20|15448.4|15446.9|15447.4|15445.9|15448.4|15446.9|15447.4|15445.9|4
1653070000000|2022-05-20 18:06:40|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448|15445.9|10
1653070010000|2022-05-20 18:06:50|15447.6|15446.1|15448.4|15445.9|15448.8|15446.9|15447.4|15445.9|4
1653070020000|2022-05-20 18:07:00|15448|15446.5|15448.4|15446.9|15448.4|15446.9|15448|15446.5|0
1653070030000|2022-05-20 18:07:10|||||||||1
1653070040000|2022-05-20 18:07:20|15449.4|15447.5|15449.4|15447.9|15449.8|15447.9|15449|15446.9|6
1653070060000|2022-05-20 18:07:40|||||||||7
1653070070000|2022-05-20 18:07:50|15450.4|15448.9|15450.4|15448.9|15450.4|15448.9|15450.4|15448.9|5
1653070080000|2022-05-20 18:08:00|||||||||10
1653070090000|2022-05-20 18:08:10|15449.8|15448.3|15449.4|15447.9|15449.8|15448.3|15449.4|15447.9|4
1653070110000|2022-05-20 18:08:30||15446.9||15447.9||15447.9||15446.9|1
1653070120000|2022-05-20 18:08:40|15448.4|15446.9|15448.4|15446.9|15449.4|15447.9|15448.4|15446.9|5
1653070140000|2022-05-20 18:09:00|15449.4|15447.9|15448.4|15446.9|15449.4|15447.9|15448.4|15446.9|6
1653070160000|2022-05-20 18:09:20|15449.4||15449.4||15449.4||15449.4||10
1653070170000|2022-05-20 18:09:30|15448.8|15447.3|15448.4|15445.9|15449.4|15447.3|15448.4|15445.9|9
1653070180000|2022-05-20 18:09:40|15447.8|15446.3|15447.4|15445.9|15447.8|15446.3|15447.4|15445.9|0
1653070200000|2022-05-20 18:10:00|15446.4|15444.9|15447.4|15445.9|15447.4|15445.9|15446.4|15444.9|15
1653070210000|2022-05-20 18:10:10|15448.4|15446.9|15447.4|15445.9|15448.4|15446.9|15447.4|15445.9|3
1653070230000|2022-05-20 18:10:30|15446.4|15444.9|15447.4|15445.9|15447.4|15445.9|15446.4|15444.9|6
1653070250000|2022-05-20 18:10:50|15448.4|15446.3|15447.4|15445.9|15448.4|15446.3|15447.4|15445.9|4
1653070260000|2022-05-20 18:11:00|15448.4|15446.3|15448.4|15446.9|15448.4|15446.9|15447.8|15445.9|2
1653070270000|2022-05-20 18:11:10|15449.4|15447.9|15448.4|15446.9|15449.4|15447.9|15448.4|15446.9|23
1653070280000|2022-05-20 18:11:20|||||||||1
1653070300000|2022-05-20 18:11:40|15447.4|15445.9|15447.4|15445.9|15447.4|15445.9|15447.4|15445.9|7
1653070310000|2022-05-20 18:11:50|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|2
1653070320000|2022-05-20 18:12:00|15447.4|15445.9|15446.4|15444.9|15447.4|15445.9|15446.4|15444.9|6
1653070330000|2022-05-20 18:12:10|15447.4|15445.9|15447.4|15445.9|15447.4|15445.9|15447|15444.9|9
1653070340000|2022-05-20 18:12:20|15446.4|15444.9|15446.4|15444.9|15447.4|15444.9|15446.4|15444.9|2
1653070350000|2022-05-20 18:12:30|||||||||1
1653070360000|2022-05-20 18:12:40|15447|15444.5|15447.4|15445.9|15447.4|15445.9|15447|15444.5|1
1653070370000|2022-05-20 18:12:50|15446.4|15444.9|15447.4|15445.9|15447.8|15445.9|15446.4|15444.9|8
1653070380000|2022-05-20 18:13:00|||||||||1
1653070390000|2022-05-20 18:13:10|15446.4|15444.9|15447.4|15445.9|15447.4|15445.9|15446.4|15444.5|4
1653070400000|2022-05-20 18:13:20|||||||||1
1653070430000|2022-05-20 18:13:50|15446.4|15444.9|15447.4|15444.9|15447.4|15444.9|15446.4|15444.9|9
1653070440000|2022-05-20 18:14:00|15447|15445.5|15446.4|15444.9|15447.4|15445.9|15446.4|15444.9|2
1653070460000|2022-05-20 18:14:20|15445.4|15443.9|15445.4|15443.9|15445.4|15443.9|15445.4|15443.9|5
1653070500000|2022-05-20 18:15:00|15446.4|15444.9|15446.4|15444.9|15446.4|15444.9|15446.4|15444.9|7
1653070510000|2022-05-20 18:15:10|15447|15445.5|15447.4|15445.9|15447.4|15445.9|15447|15444.5|5
1653070520000|2022-05-20 18:15:20|||||||||1
1653070530000|2022-05-20 18:15:30|15448.4||15448.4||15448.4||15448.4||15
1653070540000|2022-05-20 18:15:40|15448|15446.5|15447.4|15445.9|15448.4|15446.5|15447.4|15445.9|2
1653070550000|2022-05-20 18:15:50|15448.4|15446.3|15447.4|15445.9|15448.4|15446.3|15447.4|15445.9|1
1653070570000|2022-05-20 18:16:10|15448.4||15448.4||15448.4||15448.4||1
1653070580000|2022-05-20 18:16:20|15448|15446.5|15450.8|15449.3|15450.8|15449.3|15448|15446.5|70
1653070590000|2022-05-20 18:16:30|15451.4|15448.9|15450.8|15449.3|15451.8|15450.3|15450.8|15448.9|12
1653070600000|2022-05-20 18:16:40|15451.8||15450.8||15451.8||15450.8||1
1653070610000|2022-05-20 18:16:50|15450.4|15448.3|15450.8|15449.3|15450.8|15449.3|15450.4|15448.3|4
1653070620000|2022-05-20 18:17:00|15451.4|15449.9|15452.8|15450.3|15452.8|15450.3|15451.4|15449.3|26
1653070630000|2022-05-20 18:17:10|15451.8||15451.8||15451.8||15451.8||0
1653070640000|2022-05-20 18:17:20|15450.8|15449.3|15450.8|15449.3|15451.8|15449.3|15450.8|15449.3|4
1653070650000|2022-05-20 18:17:30|15451.8||15451.8||15451.8||15451.8||0
1653070660000|2022-05-20 18:17:40|15450.8|15450.3|15451.8|15450.3|15451.8|15450.3|15450.8|15450.3|1
1653070670000|2022-05-20 18:17:50||15449.3||15450.3||15450.3||15449.3|10
1653070680000|2022-05-20 18:18:00|15450.8|15449.3|15451.8|15450.3|15451.8|15450.3|15450.8|15449.3|5
1653070710000|2022-05-20 18:18:30|15451.4|15449.9|15451.8|15450.3|15451.8|15450.3|15451.4|15449.9|2
1653070720000|2022-05-20 18:18:40|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|1
1653070730000|2022-05-20 18:18:50|15451.8|15449.9|15451.8|15450.3|15452.3|15450.3|15451.4|15449.3|0
1653070760000|2022-05-20 18:19:20|15452.8|15449.9|15451.8|15450.3|15452.8|15450.3|15451.8|15449.9|7
1653070770000|2022-05-20 18:19:30|15450.8|15449.3|15451.8|15450.3|15451.8|15450.3|15450.8|15449.3|2
1653070780000|2022-05-20 18:19:40|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|1
1653070800000|2022-05-20 18:20:00|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|2
1653070810000|2022-05-20 18:20:10|15451.4|15449.3|15451.8|15450.3|15451.8|15450.3|15451.4|15449.3|3
1653070820000|2022-05-20 18:20:20|15451.4|15449.9|15450.8|15449.3|15451.8|15450.3|15450.8|15449.3|9
1653070830000|2022-05-20 18:20:30|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|23
1653070850000|2022-05-20 18:20:50|||||||||1
1653070870000|2022-05-20 18:21:10|15450.8|15449.3|15451.8|15450.3|15451.8|15450.3|15450.8|15449.3|8
1653070880000|2022-05-20 18:21:20|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|5
1653070890000|2022-05-20 18:21:30|||||||||1
1653070900000|2022-05-20 18:21:40|15451.6|15450.1|15452.8|15451.3|15452.8|15451.3|15451.6|15450.1|19
1653070930000|2022-05-20 18:22:10|15452.6|15451.1|15452.8|15451.3|15452.8|15451.3|15451.8|15450.3|5
1653070950000|2022-05-20 18:22:30|15453.6|15452.1|15453|15451.5|15453.6|15452.1|15453|15451.5|3
1653070960000|2022-05-20 18:22:40|15451.8|15450.3|15452.6|15451.1|15453.2|15451.7|15451.8|15450.3|2
1653070970000|2022-05-20 18:22:50|15453|15451.5|15453|15451.5|15454|15451.5|15453|15451.1|0
1653070980000|2022-05-20 18:23:00|15454|15452.1|15454|15451.5|15454|15452.1|15453.6|15451.5|1
1653070990000|2022-05-20 18:23:10|15452.4|15452.5|15454|15452.5|15454|15452.5|15452.4|15450.9|13
1653071000000|2022-05-20 18:23:20|15452.2|15450.7|15451.8|15449.3|15452.2|15450.7|15450.8|15449.3|34
1653071010000|2022-05-20 18:23:30|15452.8|15450.3|15452.8|15450.3|15452.8|15450.3|15452.8|15450.3|0
1653071020000|2022-05-20 18:23:40|15452.2|15450.7|15450.8|15449.3|15452.2|15450.7|15450.8|15448.9|7
1653071030000|2022-05-20 18:23:50|15450|15448.5|15451.8|15449.3|15451.8|15449.3|15449.8|15447.9|3
1653071040000|2022-05-20 18:24:00|15451.2|15449.7|15452.8|15450.3|15452.8|15451.3|15450.8|15448.9|11
1653071050000|2022-05-20 18:24:10|15452.2|15450.7|15451.8|15449.3|15452.8|15450.7|15451.8|15449.3|4
1653071060000|2022-05-20 18:24:20|15451.4|15449.9|15451.8|15450.3|15451.8|15450.3|15451.4|15449.3|5
1653071080000|2022-05-20 18:24:40|15450.8|15449.3|15451.8|15450.3|15451.8|15450.3|15450.8|15449.3|4
1653071120000|2022-05-20 18:25:20|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15451.8|15451.3|2
1653071130000|2022-05-20 18:25:30|15452|15450.5|15451.8|15450.3|15452|15450.5|15451.8|15450.3|11
1653071150000|2022-05-20 18:25:50|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|1
1653071160000|2022-05-20 18:26:00|15451.8|15450.3|15452.4|15449.9|15452.4|15450.3|15451.8|15449.9|4
1653071170000|2022-05-20 18:26:10|15452.8|15450.3|15451.8|15450.3|15452.8|15450.7|15451.8|15450.3|0
1653071180000|2022-05-20 18:26:20|15452.8|15450.8|15451.8|15450.3|15452.8|15450.8|15451.8|15450.2|0
1653071190000|2022-05-20 18:26:30|15452.8|15449.9|15451.8|15450.3|15452.8|15450.3|15451.8|15449.9|0
1653071200000|2022-05-20 18:26:40|15452.2|15449.7|15451.8|15449.3|15452.2|15449.7|15451.8|15449.3|0
1653071210000|2022-05-20 18:26:50|15452.2|15449.7|15451.8|15450.3|15452.2|15450.3|15451.8|15449.7|0
1653071240000|2022-05-20 18:27:20|||||||||3
1653071250000|2022-05-20 18:27:30|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|11
1653071280000|2022-05-20 18:28:00|||||||||3
1653071290000|2022-05-20 18:28:10|15451.2|15448.7|15450.8|15449.3|15451.2|15449.3|15449.8|15448.3|1
1653071300000|2022-05-20 18:28:20||15448.3||15449.3||15449.3||15448.3|3
1653071320000|2022-05-20 18:28:40|15451.8|15450.3|15450.8|15449.3|15451.8|15450.3|15450.8|15449.3|3
1653071330000|2022-05-20 18:28:50|15451.4|15448.9|15452.8|15450.3|15452.8|15451.3|15451.4|15448.9|6
1653071340000|2022-05-20 18:29:00|15451.8|15449.3|15450.8|15449.3|15451.8|15449.7|15450.8|15448.9|6
1653071350000|2022-05-20 18:29:10|15450.6|15449.1|15450.8|15449.3|15450.8|15449.3|15449.8|15448.3|7
1653071360000|2022-05-20 18:29:20|15451.8|15450.3|15451.8|15449.3|15451.8|15450.3|15451.8|15449.3|4
1653071370000|2022-05-20 18:29:30|15450.8|15450.3|15450.8|15449.3|15450.8|15450.3|15450.8|15449.3|1
1653071400000|2022-05-20 18:30:00|15451.8|15449.7|15450.8|15449.3|15451.8|15449.7|15450.8|15448.8|0
1653071410000|2022-05-20 18:30:10|15449.8|15448.3|15448.8|15447.3|15449.8|15448.3|15448.8|15446.9|7
1653071420000|2022-05-20 18:30:20|15449.8|15448.3|15449.8|15448.3|15449.8|15448.3|15449.8|15448.3|23
1653071440000|2022-05-20 18:30:40|15450.8|15448.9|15451.2|15448.7|15451.2|15449.3|15449.8|15448.3|15
1653071450000|2022-05-20 18:30:50|15450.2|15448.3|15449.8|15448.3|15450.2|15448.3|15449.8|15448.3|2
1653071460000|2022-05-20 18:31:00|15450.4|15447.9|15451.8|15449.3|15451.8|15449.3|15450.4|15447.9|5
1653071470000|2022-05-20 18:31:10|15451.4|15449.9|15451.8|15450.3|15452.8|15451.3|15451.4|15449.7|13
1653071480000|2022-05-20 18:31:20|15451.2|15449.3|15451.2|15449.7|15451.8|15450.3|15451.2|15448.9|2
1653071490000|2022-05-20 18:31:30|15450.8|15449.3|15451.8|15449.3|15451.8|15449.7|15450.8|15449.3|2
1653071500000|2022-05-20 18:31:40|15451.2|15449.7|15450.8|15449.3|15451.8|15449.7|15450.8|15448.9|0
1653071510000|2022-05-20 18:31:50|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|0
1653071530000|2022-05-20 18:32:10|15451|15449.5|15451.2|15449.7|15451.8|15449.7|15450.8|15449.3|18
1653071540000|2022-05-20 18:32:20|15450.8|15449.3|15450.8|15449.3|15451.8|15449.3|15450.8|15449.3|2
1653071550000|2022-05-20 18:32:30|15451.8|15450.3|15451.8|15450.3|15453.2|15450.7|15451.8|15450.3|3
1653071560000|2022-05-20 18:32:40|15452.8||15452.8||15452.8||15451.8||2
1653071570000|2022-05-20 18:32:50|15452.4|15450.9|15452.8|15450.3|15452.8|15451.3|15452.4|15450.3|4
1653071580000|2022-05-20 18:33:00||15451.3||15450.3||15451.3||15450.3|1
1653071590000|2022-05-20 18:33:10||15451.3||15451.3||15451.3||15451.3|0
1653071610000|2022-05-20 18:33:30|15452.2|15450.3|15451.8|15450.3|15452.8|15451.3|15451.8|15450.3|0
1653071620000|2022-05-20 18:33:40|15452.2|15450.7|15451.8|15450.3|15452.2|15450.7|15451.8|15450.3|0
1653071630000|2022-05-20 18:33:50|15452.8||15451.8||15452.8||15451.8||0
1653071650000|2022-05-20 18:34:10|15452.2|15450.7|15452.8|15450.3|15452.8|15450.7|15452.2|15450.3|1
1653071660000|2022-05-20 18:34:20|15452.2|15450.7|15451.8|15450.3|15452.2|15450.7|15451.8|15450.3|0
1653071680000|2022-05-20 18:34:40|15452.8|15451.3|15451.8|15450.3|15453.2|15451.3|15451.8|15450.3|3
1653071690000|2022-05-20 18:34:50|15452.8|15450.7|15452.8|15450.3|15452.8|15450.7|15451.8|15450.3|5
1653071700000|2022-05-20 18:35:00|15452.4|15450.9|15451.8|15450.3|15452.8|15451.3|15451.4|15448.9|9
1653071730000|2022-05-20 18:35:30|15450.8|15449.3|15451.8|15450.3|15451.8|15450.3|15450.8|15449.3|17
1653071740000|2022-05-20 18:35:40|15452.8|15451.3|15451.8|15450.3|15452.8|15451.3|15451.8|15450.3|8
1653071750000|2022-05-20 18:35:50|15452.2|15449.3|15451.8|15450.3|15452.2|15450.3|15451.4|15449.3|1
1653071770000|2022-05-20 18:36:10|15452.2|15449.7|15451.8|15450.3|15452.2|15450.3|15451.4|15449.3|5
1653071780000|2022-05-20 18:36:20|15452.2|15449.7|15451.8|15450.3|15452.2|15450.3|15451.8|15449.3|3
1653071790000|2022-05-20 18:36:30|15452.2|15450.7|15452.4|15450.9|15452.8|15450.9|15452.2|15450.3|2
1653071800000|2022-05-20 18:36:40|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15452.4|15450.3|2
1653071810000|2022-05-20 18:36:50|||||||||12
1653071820000|2022-05-20 18:37:00|15451.8|15450.3|15452.8|15451.3|15452.8|15451.3|15451.8|15450.3|6
1653071830000|2022-05-20 18:37:10|15453.8||15452.8||15453.8||15452.8||1
1653071840000|2022-05-20 18:37:20|||||||||1
1653071850000|2022-05-20 18:37:30|15453.4|15450.9|15453.8|15451.3|15453.8|15451.3|15453.4|15450.9|0
1653071860000|2022-05-20 18:37:40|15453.2|15451.7|15453.8|15451.3|15453.8|15451.9|15452.8|15450.8|5
1653071870000|2022-05-20 18:37:50|15452.8||15453.8||15453.8||15452.8||0
1653071880000|2022-05-20 18:38:00|15452.8||15452.8||15452.8||15452.8||0
1653071890000|2022-05-20 18:38:10|15453.8|15451.7|15452.8|15451.3|15453.8|15451.7|15452.8|15451.3|2
1653071910000|2022-05-20 18:38:30|15452|15450.5|15451.8|15450.3|15452|15450.5|15451.8|15450.3|9
1653071920000|2022-05-20 18:38:40|15452.8|15449.9|15451.8|15450.3|15452.8|15450.3|15451.8|15449.9|0
1653071930000|2022-05-20 18:38:50|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|4
1653071940000|2022-05-20 18:39:00|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|13
1653071950000|2022-05-20 18:39:10|||||||||89
1653071960000|2022-05-20 18:39:20|||||||||3
1653071970000|2022-05-20 18:39:30|15453.4|15451.9|15454.2|15451.7|15454.2|15451.9|15453.4|15451.3|7
1653071980000|2022-05-20 18:39:40|15453.8|15452.3|15454.8|15453.3|15454.8|15453.3|15453.8|15452.3|6
1653072000000|2022-05-20 18:40:00|15456.2|15454.7|15456.2|15454.7|15457.2|15454.7|15456.2|15454.7|7
1653072030000|2022-05-20 18:40:30|15456.8|15454.3|15456.2|15454.7|15457.2|15455.7|15456.2|15454.3|3
1653072040000|2022-05-20 18:40:40|15456|15454.5|15456.2|15454.7|15456.2|15454.7|15454.8|15453.3|12
1653072050000|2022-05-20 18:40:50|15455.8|15454.3|15455.8|15453.3|15455.8|15454.3|15455.8|15453.3|0
1653072060000|2022-05-20 18:41:00|15456.2|15454.7|15454.8|15453.3|15456.2|15454.7|15454.8|15452.3|4
1653072070000|2022-05-20 18:41:10||15452.3||15453.3||15453.3||15452.3|7
1653072080000|2022-05-20 18:41:20|15454.4|15452.3|15453.8|15452.3|15454.9|15452.9|15453.8|15452.3|12
1653072090000|2022-05-20 18:41:30||15451.3||15452.3||15452.3||15451.3|1
1653072100000|2022-05-20 18:41:40|15454|15452.5|15453.8|15451.3|15454.8|15453.3|15453.8|15451.3|12
1653072110000|2022-05-20 18:41:50|15453.2|15451.7|15453.8|15451.3|15453.8|15452.3|15452.8|15451.3|3
1653072120000|2022-05-20 18:42:00|15454.2|15452.3|15453.8|15452.3|15454.2|15452.3|15453.8|15451.3|0
1653072130000|2022-05-20 18:42:10|15454.2|15451.7|15452.8|15451.3|15454.2|15451.7|15452.8|15451.3|3
1653072150000|2022-05-20 18:42:30|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|1
1653072160000|2022-05-20 18:42:40|15452.8|15450.7|15451.8|15450.3|15452.8|15450.7|15451.8|15450.3|2
1653072170000|2022-05-20 18:42:50|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|3
1653072180000|2022-05-20 18:43:00|15451.8|15449.7|15450.4|15448.9|15451.8|15449.7|15449.8|15448.3|5
1653072190000|2022-05-20 18:43:10|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|1
1653072220000|2022-05-20 18:43:40|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|0
1653072230000|2022-05-20 18:43:50||15449.3||15449.3||15449.3||15449.3|2
1653072240000|2022-05-20 18:44:00|15451.4|15449.9|15451.8|15449.3|15451.8|15450.3|15451.4|15449.3|0
1653072260000|2022-05-20 18:44:20|15451.4|15449.9|15451.8|15449.3|15451.8|15450.3|15451.4|15449.3|0
1653072270000|2022-05-20 18:44:30|15452.2|15449.7|15451.8|15450.3|15452.2|15450.3|15451.8|15449.7|0
1653072280000|2022-05-20 18:44:40|15452.2|15449.7|15449.8|15447.3|15452.2|15449.7|15449.8|15447.3|14
1653072290000|2022-05-20 18:44:50|15448.8|15447.9|15448.8|15447.3|15450.2|15448.3|15448.8|15447.3|4
1653072300000|2022-05-20 18:45:00|15449.4|15446.9|15449.8|15448.3|15449.8|15448.3|15449.4|15446.9|0
1653072310000|2022-05-20 18:45:10|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15449.8|15448.3|6
1653072320000|2022-05-20 18:45:20|15452.2|15449.7|15450.8|15448.3|15452.2|15449.7|15450.8|15448.3|6
1653072330000|2022-05-20 18:45:30||15449.3||15449.3||15449.3||15449.3|0
1653072340000|2022-05-20 18:45:40|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|2
1653072360000|2022-05-20 18:46:00|15452.6|15451.1|15453.8|15451.3|15453.8|15451.3|15452.6|15451.1|6
1653072370000|2022-05-20 18:46:10|15452.8||15452.8||15453.8||15452.8||2
1653072380000|2022-05-20 18:46:20|15452|15450.5|15451.8|15450.3|15452|15450.5|15451.8|15450.3|11
1653072390000|2022-05-20 18:46:30|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15451.8|15450.3|2
1653072400000|2022-05-20 18:46:40|15453.8|15450.3|15452.8|15450.3|15453.8|15450.3|15452.8|15450.3|13
1653072410000|2022-05-20 18:46:50|15452.2|15450.7|15451.8|15450.3|15452.8|15451.3|15451.8|15450.3|2
1653072420000|2022-05-20 18:47:00|15450.8|15449.3|15451.8|15450.3|15451.8|15450.3|15450.8|15449.3|10
1653072430000|2022-05-20 18:47:10||15449.3||15450.3||15450.3||15449.3|2
1653072450000|2022-05-20 18:47:30|15452.8|15451.3|15451.8|15450.3|15453.2|15451.3|15451.8|15450.3|2
1653072460000|2022-05-20 18:47:40|15452.8|15450.7|15451.8|15450.3|15452.8|15450.7|15451.8|15450.3|0
1653072470000|2022-05-20 18:47:50|15452.2|15449.7|15451.8|15450.3|15452.2|15450.3|15450.8|15449.3|1
1653072490000|2022-05-20 18:48:10|15452.4|15449.9|15451.8|15450.3|15452.4|15450.3|15451.8|15449.9|0
1653072500000|2022-05-20 18:48:20|15452.8||15451.8||15452.8||15451.8||0
1653072510000|2022-05-20 18:48:30|15452.2|15450.7|15450.8|15449.3|15452.8|15450.7|15450.8|15448.9|26
1653072540000|2022-05-20 18:49:00|15451.8|15449.7|15451.8|15449.3|15451.8|15449.7|15450.8|15449.3|2
1653072550000|2022-05-20 18:49:10|15450.8|15449.7|15451.8|15450.3|15452.8|15450.7|15450.8|15449.3|0
1653072560000|2022-05-20 18:49:20|15452.4|15449.9|15451.2|15449.7|15452.8|15450.7|15451.2|15449.3|1
1653072570000|2022-05-20 18:49:30|15450.8|15449.3|15451.8|15450.3|15451.8|15450.3|15450.8|15449.3|1
1653072580000|2022-05-20 18:49:40|15449.8|15448.3|15449.8|15448.3|15449.8|15448.3|15449.8|15448.3|13
1653072600000|2022-05-20 18:50:00|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|8
1653072610000|2022-05-20 18:50:10|15451.8|15449.7|15451.8|15449.3|15451.8|15449.7|15450.8|15449.3|3
1653072620000|2022-05-20 18:50:20|15451.2|15449.7|15451.8|15450.3|15452.4|15450.3|15450.8|15449.3|2
1653072630000|2022-05-20 18:50:30|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|6
1653072640000|2022-05-20 18:50:40|15450.2|15448.3|15449.8|15448.3|15450.8|15448.7|15449.8|15447.9|7
1653072650000|2022-05-20 18:50:50|15449.2|15447.7|15449.8|15448.3|15449.8|15448.3|15449.2|15447.7|20
1653072660000|2022-05-20 18:51:00|15450.2|15447.7|15448.8|15447.3|15450.2|15447.7|15448.8|15446.9|7
1653072670000|2022-05-20 18:51:10|||||||||7
1653072680000|2022-05-20 18:51:20|15448|15446.5|15447.8|15446.3|15448|15446.5|15447.8|15446.3|4
1653072690000|2022-05-20 18:51:30|15448.4|15445.9|15448.8|15446.3|15448.8|15447.3|15447.8|15445.9|20
1653072700000|2022-05-20 18:51:40|15447.8|15447.3|15447.8|15446.3|15448.8|15447.3|15447.8|15446.3|76
1653072710000|2022-05-20 18:51:50|15447.6|15446.1|15447.8|15446.3|15447.8|15446.3|15447.6|15446.1|25
1653072720000|2022-05-20 18:52:00|15446.8|15445.3|15446.8|15445.3|15446.8|15445.3|15446.8|15445.3|6
1653072730000|2022-05-20 18:52:10|15445.8|15444.3|15445.8|15444.3|15445.8|15444.3|15445.8|15444.3|34
1653072740000|2022-05-20 18:52:20|15445.6|15444.1|15444.4|15442.9|15445.8|15444.3|15444.4|15442.9|6
1653072750000|2022-05-20 18:52:30|15444.2|15442.7|15444.4|15442.9|15444.4|15442.9|15443.4|15441.9|69
1653072760000|2022-05-20 18:52:40|15443.4|15441.9|15444.4|15441.9|15444.4|15442.9|15443.4|15441.9|5
1653072770000|2022-05-20 18:52:50|15444|15442.5|15443.4|15441.9|15444.4|15442.5|15443.4|15441.8|10
1653072780000|2022-05-20 18:53:00|15444.4|15442.9|15444.4|15442.9|15444.4|15442.9|15444.4|15442.9|8
1653072790000|2022-05-20 18:53:10|||||||||3
1653072800000|2022-05-20 18:53:20|15443.4|15441.9|15443.8|15442.3|15444.4|15442.9|15443.4|15441.9|15
1653072810000|2022-05-20 18:53:30|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|15
1653072820000|2022-05-20 18:53:40|||||||||6
1653072830000|2022-05-20 18:53:50|||||||||5
1653072840000|2022-05-20 18:54:00|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|8
1653072850000|2022-05-20 18:54:10|15443|15440.5|15442.4|15440.9|15443|15440.9|15442.4|15440.5|6
1653072860000|2022-05-20 18:54:20|15441.4|15439.9|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|21
1653072870000|2022-05-20 18:54:30|15442.4|15440.5|15442.4|15439.9|15442.4|15440.9|15441.4|15439.5|7
1653072880000|2022-05-20 18:54:40|15441.8|15440.3|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|8
1653072890000|2022-05-20 18:54:50|15441.4|15439.9|15441.4|15439.9|15442.2|15440.7|15441.4|15439.9|7
1653072910000|2022-05-20 18:55:10|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|21
1653072920000|2022-05-20 18:55:20|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|18
1653072930000|2022-05-20 18:55:30|15442|15439.5|15442|15440.5|15442|15440.5|15442|15439.5|1
1653072940000|2022-05-20 18:55:40|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|0
1653072950000|2022-05-20 18:55:50|||||||||1
1653072960000|2022-05-20 18:56:00|||||||||13
1653072980000|2022-05-20 18:56:20|15443.4|15441.9|15443.4|15440.9|15443.4|15441.9|15442.4|15440.9|14
1653072990000|2022-05-20 18:56:30|15442.8|15441.3|15443.4|15441.9|15443.4|15441.9|15442.4|15440.9|4
1653073000000|2022-05-20 18:56:40|||||||||61
1653073010000|2022-05-20 18:56:50|||||||||2
1653073040000|2022-05-20 18:57:20|||||||||6
1653073050000|2022-05-20 18:57:30|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|1
1653073060000|2022-05-20 18:57:40|15441.4|15439.9|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|3
1653073080000|2022-05-20 18:58:00|||||||||6
1653073110000|2022-05-20 18:58:30|15443.8|15441.3|15443.4|15441.9|15443.8|15441.9|15442.4|15440.9|23
1653073120000|2022-05-20 18:58:40|15442.4|15440.9|15442.4|15440.9|15443.4|15441.3|15442.4|15440.9|17
1653073130000|2022-05-20 18:58:50|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|0
1653073140000|2022-05-20 18:59:00|15444.4|15442.9|15444.4|15442.9|15445.8|15443.3|15444.4|15442.9|22
1653073150000|2022-05-20 18:59:10|15445.8|15443.3|15444.4|15442.9|15445.8|15444.3|15444.4|15442.5|4
1653073160000|2022-05-20 18:59:20|15445|15442.5|15444.4|15442.9|15445.8|15444.3|15444.4|15442.5|8
1653073170000|2022-05-20 18:59:30|||||||||1
1653073180000|2022-05-20 18:59:40|15444.8|15443.3|15444.4|15442.9|15445.8|15444.3|15444.4|15442.9|13
1653073190000|2022-05-20 18:59:50|||||||||1
1653073200000|2022-05-20 19:00:00|15445.8|15443.3|15447.8|15445.3|15447.8|15445.7|15445.4|15443.3|11
1653073210000|2022-05-20 19:00:10|15446.8||15446.8||15446.8||15446.8||0
1653073230000|2022-05-20 19:00:30|||||||||1
1653073240000|2022-05-20 19:00:40|||||||||1
1653073250000|2022-05-20 19:00:50|||||||||1
1653073260000|2022-05-20 19:01:00||15444.3||15445.3||15445.3||15444.3|12
1653073270000|2022-05-20 19:01:10|15447.8||15447.8||15447.8||15447.8||10
1653073280000|2022-05-20 19:01:20||15446.3||15446.3||15446.3||15446.3|0
1653073300000|2022-05-20 19:01:40|15447|15445.5|15447.8|15445.3|15447.8|15445.5|15446.8|15445.3|7
1653073310000|2022-05-20 19:01:50|15447.4|15445.9|15446.8|15445.3|15447.8|15446.3|15446.8|15445.3|6
1653073340000|2022-05-20 19:02:20|15447.6|15446.1|15448.8|15446.3|15448.8|15446.3|15447.6|15446.1|53
1653073350000|2022-05-20 19:02:30|15449.8|15447.3|15449.8|15448.3|15449.8|15448.3|15449.8|15447.3|9
1653073360000|2022-05-20 19:02:40|15450.4|15447.9|15450.8|15449.3|15450.8|15449.3|15450.4|15447.9|4
1653073370000|2022-05-20 19:02:50|||||||||5
1653073380000|2022-05-20 19:03:00||15448.3||15449.3||15449.3||15448.3|11
1653073390000|2022-05-20 19:03:10|15451.4|15448.9|15450.8|15449.3|15451.8|15449.9|15450.8|15448.9|13
1653073400000|2022-05-20 19:03:20|15451.4|15448.9|15451.8|15450.3|15451.8|15450.3|15451.4|15448.9|3
1653073410000|2022-05-20 19:03:30|15452.6|15451.1|15450.8|15449.3|15452.6|15451.1|15450.8|15449.3|25
1653073420000|2022-05-20 19:03:40|15451.4|15448.9|15450.8|15449.3|15451.8|15449.3|15450.8|15448.9|0
1653073440000|2022-05-20 19:04:00|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15451.4|15449.3|3
1653073460000|2022-05-20 19:04:20|15450.8|15449.3|15450.8|15449.3|15451.8|15450.3|15450.8|15449.3|8
1653073480000|2022-05-20 19:04:40|15451.8|15449.7|15450.8|15449.3|15451.8|15449.7|15450.8|15449.3|2
1653073490000|2022-05-20 19:04:50|15451.2|15448.7|15450.8|15449.3|15451.2|15449.3|15450.8|15448.7|3
1653073500000|2022-05-20 19:05:00|15450.2|15448.7|15449.8|15448.3|15450.2|15448.7|15449.8|15448.3|0
1653073530000|2022-05-20 19:05:30|15448.8|15447.3|15448.8|15447.3|15448.8|15447.3|15448.8|15447.3|9
1653073540000|2022-05-20 19:05:40|15448.4|15445.9|15448.8|15447.3|15448.8|15447.3|15447.8|15445.9|7
1653073550000|2022-05-20 19:05:50|15448.4|15446.9|15448.8|15447.3|15448.8|15447.3|15448.4|15446.9|2
1653073560000|2022-05-20 19:06:00|15447.8|15446.3|15447.8|15446.3|15447.8|15446.3|15447.8|15446.3|0
1653073570000|2022-05-20 19:06:10|15448.8|15446.7|15448.2|15446.7|15448.8|15446.7|15447.8|15446.7|9
1653073580000|2022-05-20 19:06:20|15447.8|15446.3|15449.2|15446.7|15449.2|15447.3|15447.8|15445.9|3
1653073590000|2022-05-20 19:06:30|15448.8|15446.3|15447.8|15446.3|15448.8|15446.7|15447.8|15446.3|0
1653073600000|2022-05-20 19:06:40|15448.8|15447.3|15448.4|15446.9|15449.2|15447.3|15448.4|15446.3|3
1653073610000|2022-05-20 19:06:50|15448.8|15447.3|15448.8|15446.3|15448.8|15447.3|15447.8|15446.3|1
1653073620000|2022-05-20 19:07:00|15449.8|15447.3|15449.8|15448.3|15449.8|15448.3|15449.8|15447.3|3
1653073630000|2022-05-20 19:07:10|15449.4|15447.3|15449.8|15448.3|15449.8|15448.3|15449.4|15447.3|0
1653073650000|2022-05-20 19:07:30|||||||||2
1653073660000|2022-05-20 19:07:40|15449|15447.5|15449.8|15447.3|15449.8|15447.5|15448.8|15447.3|2
1653073670000|2022-05-20 19:07:50|15448.8|15446.9|15449.8|15448.3|15449.8|15448.3|15448.8|15446.9|0
1653073680000|2022-05-20 19:08:00|15450.8|15449.3|15450.8|15449.3|15450.8|15449.3|15450.8|15448.3|2
1653073690000|2022-05-20 19:08:10|||||||||5
1653073700000|2022-05-20 19:08:20|15450.4|15448.9|15450.8|15449.3|15450.8|15449.3|15450.4|15448.9|0
1653073710000|2022-05-20 19:08:30|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|1
1653073720000|2022-05-20 19:08:40|15451.6|15450.1|15451.8|15449.3|15451.8|15450.1|15450.8|15448.9|9
1653073740000|2022-05-20 19:09:00|15450.8|15449.7|15451.8|15449.3|15451.8|15449.7|15450.8|15449.3|3
1653073750000|2022-05-20 19:09:10|15450.8||15450.8||15451.8||15450.8||0
1653073760000|2022-05-20 19:09:20|15451.8||15451.8||15451.8||15451.8||0
1653073770000|2022-05-20 19:09:30|15451.2|15449.7|15450.8|15449.3|15451.2|15449.7|15450.8|15449.3|0
1653073790000|2022-05-20 19:09:50|15449.8|15448.3|15449.8|15448.3|15450.8|15448.3|15449.8|15448.3|3
1653073820000|2022-05-20 19:10:20|15450|15448.5|15450.8|15449.3|15450.8|15449.3|15450|15448.5|1
1653073830000|2022-05-20 19:10:30|15451.8|15449.9|15450.8|15449.3|15451.8|15450.3|15450.8|15449.3|3
1653073840000|2022-05-20 19:10:40|15451.8|15450.3|15450.8|15449.3|15451.8|15450.3|15450.8|15449.3|6
1653073850000|2022-05-20 19:10:50|15451.4|15448.9|15451.8|15450.3|15452.2|15450.3|15451.4|15448.9|0
1653073860000|2022-05-20 19:11:00|||||||||1
1653073870000|2022-05-20 19:11:10|15451.4|15448.9|15451.8|15450.3|15451.8|15450.3|15450.8|15448.9|5
1653073880000|2022-05-20 19:11:20|15451.4|15449.3|15451.8|15450.3|15451.8|15450.3|15451.4|15449.3|0
1653073900000|2022-05-20 19:11:40|15452.8|15450.7|15452.8|15450.3|15452.8|15450.7|15451.8|15450.3|0
1653073910000|2022-05-20 19:11:50|15451.8|15450.7|15453.8|15451.3|15453.8|15451.7|15451.8|15450.3|8
1653073920000|2022-05-20 19:12:00|15453.4|15451.9|15453.8|15451.3|15453.8|15451.9|15452.8|15451.3|10
1653073930000|2022-05-20 19:12:10|15452.8||15452.8||15452.8||15452.8||7
1653073940000|2022-05-20 19:12:20|15453.8|15450.9|15453.8|15451.3|15453.8|15451.3|15453.4|15450.9|0
1653073950000|2022-05-20 19:12:30|15453.2|15451.7|15453.8|15451.3|15453.8|15451.7|15452.8|15450.9|0
1653073960000|2022-05-20 19:12:40||15452.3||15452.3||15452.3||15451.3|6
1653073970000|2022-05-20 19:12:50|15452.8|15451.3|15453.8|15451.3|15453.8|15452.3|15452.8|15451.3|2
1653073980000|2022-05-20 19:13:00||15452.3||15452.3||15452.3||15451.3|2
1653074000000|2022-05-20 19:13:20||15451.3||15452.3||15452.3||15451.3|0
1653074010000|2022-05-20 19:13:30||15451.3||15451.3||15451.3||15451.3|2
1653074020000|2022-05-20 19:13:40|15453.4|15451.9|15453.8|15452.3|15453.8|15452.3|15453.4|15451.9|0
1653074040000|2022-05-20 19:14:00|15454.8|15452.9|15453.8|15452.3|15454.8|15452.9|15453.8|15452.3|3
1653074060000|2022-05-20 19:14:20|||||||||6
1653074110000|2022-05-20 19:15:10||15451.3||15452.3||15452.3||15451.3|4
1653074120000|2022-05-20 19:15:20|15452.8|15451.3|15453.8|15451.3|15453.8|15451.3|15452.8|15450.9|3
1653074130000|2022-05-20 19:15:30|15452.8|15451.7|15452.8|15451.3|15453.8|15451.7|15452.8|15451.3|0
1653074140000|2022-05-20 19:15:40|15453.8||15452.8||15453.8||15452.8||0
1653074150000|2022-05-20 19:15:50|15453.8|15451.7|15453.8|15451.3|15453.8|15451.7|15452.8|15451.3|0
1653074160000|2022-05-20 19:16:00|15453.2|15451.7|15453.8|15451.3|15453.8|15452.3|15453.2|15451.3|1
1653074170000|2022-05-20 19:16:10|15454.2|15451.7|15453.8|15452.3|15454.2|15452.3|15453.8|15451.3|0
1653074180000|2022-05-20 19:16:20||15451.3||15451.3||15451.3||15451.3|0
1653074190000|2022-05-20 19:16:30|15453.2|15452.3|15452.8|15451.3|15453.2|15452.3|15452.8|15451.3|1
1653074200000|2022-05-20 19:16:40|15453.8||15453.8||15453.8||15453.8||0
1653074210000|2022-05-20 19:16:50|15454.8|15452.3|15454.8|15453.3|15454.8|15453.3|15454.8|15452.3|1
1653074220000|2022-05-20 19:17:00|15454.4|15452.9|15454.8|15453.3|15454.8|15453.3|15454.4|15452.9|0
1653074230000|2022-05-20 19:17:10|15455.2|15452.7|15454.8|15452.3|15455.2|15453.3|15454.8|15452.3|0
1653074240000|2022-05-20 19:17:20|15455.2|15452.7|15454.8|15452.3|15455.2|15453.3|15453.8|15452.3|1
1653074250000|2022-05-20 19:17:30|15455.2|15453.3|15454.8|15453.3|15455.2|15453.3|15454.4|15452.3|2
1653074260000|2022-05-20 19:17:40|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|5
1653074280000|2022-05-20 19:18:00|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|9
1653074300000|2022-05-20 19:18:20|15451.8|15450.3|15452.8|15451.3|15452.8|15451.3|15451.8|15450.3|5
1653074320000|2022-05-20 19:18:40|15451.8|15450.3|15451.8|15450.3|15452.8|15450.3|15451.8|15450.3|2
1653074330000|2022-05-20 19:18:50|15451.2|15449.3|15450.8|15449.3|15451.2|15449.7|15450.8|15449.3|1
1653074340000|2022-05-20 19:19:00|||||||||1
1653074350000|2022-05-20 19:19:10|15451.8|15448.3|15451.8|15449.3|15451.8|15449.3|15451.8|15448.3|2
1653074360000|2022-05-20 19:19:20|15451.4|15449.9|15452.8|15451.3|15452.8|15451.3|15451.4|15449.9|2
1653074370000|2022-05-20 19:19:30|15452.4|15450.3|15452.8|15451.3|15452.8|15451.3|15452.4|15450.3|0
1653074390000|2022-05-20 19:19:50|15453.2|15450.7|15452.8|15451.3|15453.2|15451.3|15452.8|15450.7|0
1653074400000|2022-05-20 19:20:00|15452.4|15450.3|15451.8|15450.3|15452.9|15451.3|15451.8|15450.3|4
1653074410000|2022-05-20 19:20:10|15450.8|15449.3|15450.8|15449.3|15451.8|15449.3|15450.8|15449.3|57
1653074430000|2022-05-20 19:20:30|15451.8|15450.3|15451.8|15449.3|15451.8|15450.3|15450.8|15449.3|14
1653074440000|2022-05-20 19:20:40||15450.3||15450.3||15450.3||15450.3|1
1653074450000|2022-05-20 19:20:50||15449.3||15449.3||15449.3||15449.3|1
1653074460000|2022-05-20 19:21:00|15451.4|15449.9|15451.8|15450.3|15451.8|15450.3|15451.4|15449.9|2
1653074470000|2022-05-20 19:21:10|15451.4|15449.9|15451.8|15449.3|15451.8|15449.9|15450.8|15449.3|2
1653074480000|2022-05-20 19:21:20||15450.3||15450.3||15450.3||15450.3|1
1653074490000|2022-05-20 19:21:30|||||||||1
1653074500000|2022-05-20 19:21:40|||||||||1
1653074510000|2022-05-20 19:21:50|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|7
1653074520000|2022-05-20 19:22:00|15452.6|15451.1|15451.8|15450.3|15452.6|15451.1|15451.8|15450.3|5
1653074530000|2022-05-20 19:22:10|||||||||2
1653074540000|2022-05-20 19:22:20|15452.8|15451.3|15451.8|15450.3|15453.2|15451.3|15451.8|15450.3|6
1653074550000|2022-05-20 19:22:30||15449.3||15449.3||15449.3||15449.3|5
1653074560000|2022-05-20 19:22:40|15451.2|15449.7|15450.8|15449.3|15451.2|15449.7|15450.8|15449.3|0
1653074570000|2022-05-20 19:22:50|15451.6|15450.1|15451.8|15450.3|15451.8|15450.3|15451.6|15450.1|1
1653074600000|2022-05-20 19:23:20|15452.6|15451.1|15452.8|15451.3|15453.2|15451.3|15452.6|15450.7|1
1653074620000|2022-05-20 19:23:40|15453.8|15452.3|15453.8|15452.3|15454.2|15452.3|15453.8|15451.7|6
1653074660000|2022-05-20 19:24:20|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|3
1653074670000|2022-05-20 19:24:30|15453.8||15453.8||15453.8||15453.8||1
1653074680000|2022-05-20 19:24:40|15452.8|15451.8|15452.8|15451.3|15453.8|15451.8|15452.8|15451.3|0
1653074690000|2022-05-20 19:24:50|15453.8||15452.8||15453.8||15452.8||0
1653074700000|2022-05-20 19:25:00||15450.3||15451.3||15451.3||15450.3|0
1653074710000|2022-05-20 19:25:10||15450.3||15451.3||15451.3||15450.3|1
1653074720000|2022-05-20 19:25:20|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|2
1653074730000|2022-05-20 19:25:30|15454.2|15451.7|15452.8|15451.3|15454.2|15452.3|15452.8|15451.3|8
1653074740000|2022-05-20 19:25:40||15450.3||15451.3||15451.3||15450.3|0
1653074760000|2022-05-20 19:26:00|15451.8|15450.3|15451.8|15450.3|15452.8|15450.7|15451.8|15450.3|0
1653074770000|2022-05-20 19:26:10||15449.3||15449.3||15449.3||15449.3|1
1653074780000|2022-05-20 19:26:20|15451.2|15449.7|15449.8|15448.3|15451.2|15449.7|15449.8|15448.3|47
1653074810000|2022-05-20 19:26:50|||||||||3
1653074820000|2022-05-20 19:27:00|15448.8|15447.3|15448.8|15447.3|15448.8|15447.3|15448.8|15447.3|7
1653074830000|2022-05-20 19:27:10|15447.8|15446.3|15447.8|15446.3|15447.8|15446.3|15447.8|15446.3|7
1653074840000|2022-05-20 19:27:20|15448.8||15448.8||15448.8||15447.8||13
1653074850000|2022-05-20 19:27:30|15447.8||15447.8||15447.8||15447.8||0
1653074880000|2022-05-20 19:28:00|15448.8|15447.3|15448.8|15447.3|15448.8|15447.3|15448.8|15447.3|6
1653074910000|2022-05-20 19:28:30|15448|15446.5|15447.8|15446.3|15448|15446.5|15447.8|15446.3|19
1653074920000|2022-05-20 19:28:40|15446.8|15445.3|15446.8|15445.3|15446.8|15445.3|15446.8|15445.3|7
1653074930000|2022-05-20 19:28:50|15447.8|15445.7|15446.8|15445.3|15447.8|15445.7|15446.8|15445.3|4
1653074940000|2022-05-20 19:29:00|15447.8|15446.3|15447.8|15446.3|15447.8|15446.3|15446.8|15446.3|1
1653074950000|2022-05-20 19:29:10|15447|15445.5|15447.8|15445.3|15447.8|15445.5|15447|15445.3|56
1653074960000|2022-05-20 19:29:20|15446.8||15446.8||15446.8||15446.8||0
1653074970000|2022-05-20 19:29:30|15446.4|15443.9|15446.8|15445.3|15447.2|15445.3|15446.4|15443.9|9
1653074990000|2022-05-20 19:29:50|15445.8|15444.3|15445.8|15444.3|15445.8|15444.3|15445.8|15444.3|12
1653075000000|2022-05-20 19:30:00|15446.8|15445.3|15447.8|15446.3|15447.8|15446.3|15446.8|15445.3|5
1653075010000|2022-05-20 19:30:10|15448.2|15445.7|15446.8|15445.3|15448.2|15446.3|15446.8|15445.3|25
1653075020000|2022-05-20 19:30:20|15447.8|15446.3|15446.8|15445.3|15447.8|15446.3|15446.8|15445.3|5
1653075040000|2022-05-20 19:30:40|||||||||1
1653075050000|2022-05-20 19:30:50|||||||||1
1653075060000|2022-05-20 19:31:00|||||||||8
1653075080000|2022-05-20 19:31:20|||||||||1
1653075090000|2022-05-20 19:31:30|15446.6|15445.1|15446.8|15445.3|15446.8|15445.3|15446.6|15445.1|23
1653075100000|2022-05-20 19:31:40|15446.4|15444.3|15446.8|15444.3|15446.8|15445.3|15446.4|15444.3|5
1653075110000|2022-05-20 19:31:50|15446.4|15445.3|15446.8|15445.3|15447.2|15445.3|15446.4|15444.3|4
1653075120000|2022-05-20 19:32:00||15444.3||15444.3||15444.3||15444.3|1
1653075130000|2022-05-20 19:32:10|15446.2|15444.7|15446.8|15444.3|15447.3|15445.3|15445.8|15444.3|6
1653075140000|2022-05-20 19:32:20|15447.3|15445.3|15445.8|15444.3|15447.3|15445.3|15445.8|15444.3|1
1653075150000|2022-05-20 19:32:30|||||||||1
1653075160000|2022-05-20 19:32:40|||||||||2
1653075180000|2022-05-20 19:33:00|15444.4|15442.9|15444.4|15442.9|15444.4|15442.9|15444.4|15442.9|48
1653075190000|2022-05-20 19:33:10|15445.8|15443.3|15445.8|15443.3|15445.8|15443.3|15445.8|15443.3|8
1653075200000|2022-05-20 19:33:20|15444.4|15442.9|15444.4|15442.9|15444.4|15442.9|15444.4|15442.9|2
1653075230000|2022-05-20 19:33:50|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|7
1653075240000|2022-05-20 19:34:00|15442.6|15441.1|15442.4|15439.9|15442.6|15441.1|15441.4|15439.9|45
1653075250000|2022-05-20 19:34:10|15441.8|15440.3|15441.4|15439.9|15442.4|15440.3|15441.4|15439.9|4
1653075260000|2022-05-20 19:34:20|15440.4|15438.9|15441.4|15438.9|15441.4|15439.5|15440.4|15438.9|30
1653075270000|2022-05-20 19:34:30|15440.6|15439.9|15441.4|15438.9|15441.4|15439.9|15440.6|15438.9|9
1653075280000|2022-05-20 19:34:40|15440.8|15439.3|15441.4|15438.9|15441.4|15439.9|15440.4|15438.9|29
1653075290000|2022-05-20 19:34:50|15440.4|15439.5|15441.4|15438.9|15441.4|15439.5|15440.4|15438.9|16
1653075300000|2022-05-20 19:35:00|15441.8|15439.3|15441.4|15439.9|15441.8|15439.9|15441|15438.9|10
1653075310000|2022-05-20 19:35:10|||||||||8
1653075320000|2022-05-20 19:35:20|||||||||7
1653075330000|2022-05-20 19:35:30||15438.9||15439.9||15439.9||15438.9|8
1653075340000|2022-05-20 19:35:40|15442.4|15440.9|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|9
1653075350000|2022-05-20 19:35:50|||||||||1
1653075380000|2022-05-20 19:36:20|||||||||1
1653075390000|2022-05-20 19:36:30|||||||||1
1653075400000|2022-05-20 19:36:40|15440.4|15438.9|15441.4|15439.9|15441.8|15439.9|15440.4|15438.9|30
1653075410000|2022-05-20 19:36:50||15438.9||15439.9||15439.9||15438.9|3
1653075430000|2022-05-20 19:37:10|15441.2|15439.7|15441.4|15438.9|15441.8|15439.9|15440.4|15438.5|8
1653075440000|2022-05-20 19:37:20|15440.8|15439.3|15441.4|15439.9|15441.4|15439.9|15440.4|15438.9|37
1653075450000|2022-05-20 19:37:30|||||||||3
1653075460000|2022-05-20 19:37:40|15440.4|15438.9|15440.4|15438.9|15441.4|15438.9|15440.4|15438.9|25
1653075470000|2022-05-20 19:37:50|15440|15437.9|15440.4|15438.9|15440.4|15438.9|15440|15437.9|23
1653075480000|2022-05-20 19:38:00|15440|15438.5|15439.4|15437.9|15440.4|15438.9|15439.4|15437.9|31
1653075490000|2022-05-20 19:38:10|15440.4||15440.4||15440.4||15440.4||3
1653075500000|2022-05-20 19:38:20|15440|15438.5|15439.4|15437.9|15440.4|15438.9|15439.4|15437.9|7
1653075510000|2022-05-20 19:38:30|15440.4|15437.5|15439.4|15437.9|15440.4|15438.3|15439.4|15437.5|6
1653075520000|2022-05-20 19:38:40|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|4
1653075530000|2022-05-20 19:38:50|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|15441.4|15438.9|10
1653075540000|2022-05-20 19:39:00|15440.6|15439.1|15440.4|15438.9|15440.6|15439.1|15440.4|15438.9|4
1653075550000|2022-05-20 19:39:10|||||||||1
1653075560000|2022-05-20 19:39:20|15439.4|15437.9|15441.4|15438.9|15441.8|15439.9|15439.4|15437.9|16
1653075570000|2022-05-20 19:39:30|15441|15439.5|15441.4|15439.9|15441.4|15439.9|15441|15439.5|0
1653075580000|2022-05-20 19:39:40|15440.4|15438.9|15440.4|15438.9|15440.4|15439.9|15440.4|15438.9|8
1653075590000|2022-05-20 19:39:50|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|15441|15438.9|3
1653075600000|2022-05-20 19:40:00|15440.4|15438.9|15441.4|15438.9|15441.4|15439.9|15440.4|15438.9|8
1653075610000|2022-05-20 19:40:10|15441|15439.5|15441.4|15439.9|15441.4|15439.9|15441|15439.5|4
1653075620000|2022-05-20 19:40:20|15442.4|15440.5|15442.4|15440.9|15442.4|15440.9|15442|15440.5|25
1653075630000|2022-05-20 19:40:30|15442.8|15440.3|15441.4|15439.9|15442.8|15440.9|15441.4|15439.9|8
1653075640000|2022-05-20 19:40:40|15442.4|15440.9|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|7
1653075650000|2022-05-20 19:40:50|||||||||6
1653075660000|2022-05-20 19:41:00|15440.4|15438.9|15442.4|15439.9|15442.4|15440.9|15440.4|15438.9|23
1653075670000|2022-05-20 19:41:10|15442|15440.5|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|4
1653075680000|2022-05-20 19:41:20|15441.4|15439.9|15441.4|15439.9|15442|15439.9|15441.4|15439.5|2
1653075690000|2022-05-20 19:41:30|15442.4|15440.3|15441.4|15439.9|15442.4|15440.3|15441.4|15439.9|3
1653075700000|2022-05-20 19:41:40|15440.4|15438.9|15441.4|15438.9|15441.4|15439.9|15440.4|15438.5|18
1653075710000|2022-05-20 19:41:50|15441|15439.9|15441|15439.5|15441|15439.9|15441|15438.9|0
1653075720000|2022-05-20 19:42:00|15441.4|15439.9|15441.4|15438.9|15441.4|15439.9|15441|15438.9|2
1653075730000|2022-05-20 19:42:10|15440.4|15437.9|15440.4|15438.9|15440.4|15438.9|15439.4|15437.9|9
1653075750000|2022-05-20 19:42:30|15439.4|15437.9|15438.4|15436.9|15439.4|15437.9|15438.4|15436.9|8
1653075760000|2022-05-20 19:42:40|15439.8|15437.3|15439.4|15436.9|15439.8|15437.9|15438.4|15436.5|6
1653075770000|2022-05-20 19:42:50|15438.4|15437.9|15439.4|15437.9|15439.4|15437.9|15438.4|15437.9|3
1653075780000|2022-05-20 19:43:00|15438.4|15436.9|15439.4|15436.9|15439.4|15437.9|15438.4|15436.9|25
1653075790000|2022-05-20 19:43:10|15439|15437.9|15439.4|15437.9|15439.4|15437.9|15439|15436.9|1
1653075800000|2022-05-20 19:43:20|15440.2|15438.7|15439.4|15437.9|15440.4|15438.7|15439.4|15437.9|56
1653075810000|2022-05-20 19:43:30|15440.4|15438.5|15440.4|15438.9|15440.4|15438.9|15440|15438.5|3
1653075820000|2022-05-20 19:43:40|15439.6|15438.1|15439.4|15437.9|15440.4|15438.3|15439.4|15437.5|2
1653075830000|2022-05-20 19:43:50|15439|15437.5|15438.4|15436.9|15439.8|15437.9|15438.4|15436.5|10
1653075850000|2022-05-20 19:44:10|||||||||24
1653075860000|2022-05-20 19:44:20|||||||||2
1653075870000|2022-05-20 19:44:30|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|23
1653075880000|2022-05-20 19:44:40|15440.4|15438.3|15439.4|15437.9|15440.4|15438.3|15439.4|15437.9|9
1653075890000|2022-05-20 19:44:50|15439.8|15438.3|15440.4|15438.9|15440.4|15438.9|15439.8|15437.9|10
1653075900000|2022-05-20 19:45:00|15439.4|15437.9|15440.4|15438.9|15440.4|15438.9|15439.4|15437.9|61
1653075910000|2022-05-20 19:45:10|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|9
1653075920000|2022-05-20 19:45:20|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|46
1653075930000|2022-05-20 19:45:30|15440|15437.9|15440|15438.5|15440.4|15438.9|15439.4|15437.9|15
1653075940000|2022-05-20 19:45:40|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|0
1653075950000|2022-05-20 19:45:50|||||||||1
1653075960000|2022-05-20 19:46:00|15439.6|15438.1|15440.4|15438.9|15440.4|15438.9|15439.4|15437.9|9
1653075970000|2022-05-20 19:46:10|15441.4||15441.4||15441.4||15441.4||4
1653075980000|2022-05-20 19:46:20|15440.8|15439.3|15441.4|15438.9|15441.4|15439.3|15440.4|15438.9|0
1653075990000|2022-05-20 19:46:30|15441|15439.5|15441.4|15439.9|15441.4|15439.9|15441|15439.5|2
1653076000000|2022-05-20 19:46:40|||||||||1
1653076010000|2022-05-20 19:46:50|||||||||1
1653076020000|2022-05-20 19:47:00|||||||||1
1653076040000|2022-05-20 19:47:20|15440.4|15438.9|15441.4|15438.9|15441.4|15439.9|15440.4|15438.9|11
1653076050000|2022-05-20 19:47:30|15440.6|15439.1|15441.4|15439.9|15441.4|15439.9|15440.6|15439.1|1
1653076060000|2022-05-20 19:47:40|15440.9|15438.9|15441.8|15439.3|15441.8|15439.9|15440.9|15438.9|3
1653076070000|2022-05-20 19:47:50|15441.4|15438.9|15441.4|15439.9|15441.4|15439.9|15441|15438.9|0
1653076080000|2022-05-20 19:48:00|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|4
1653076090000|2022-05-20 19:48:10|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|34
1653076110000|2022-05-20 19:48:30|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|13
1653076120000|2022-05-20 19:48:40|15437.4|15435.9|15437.4|15435.9|15437.4|15435.9|15437.4|15435.9|87
1653076140000|2022-05-20 19:49:00|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|10
1653076170000|2022-05-20 19:49:30|||||||||1
1653076180000|2022-05-20 19:49:40|15437.4|15435.9|15438|15435.5|15438.4|15436.9|15437.4|15435.5|34
1653076190000|2022-05-20 19:49:50|15438.4|15435.9|15437.4|15435.9|15438.4|15435.9|15437.4|15435.5|13
1653076200000|2022-05-20 19:50:00|15436.4|15434.9|15437.4|15435.9|15437.8|15435.9|15436.4|15434.9|40
1653076210000|2022-05-20 19:50:10|15437.8|15434.9|15437.4|15435.9|15437.8|15435.9|15436.4|15434.9|6
1653076220000|2022-05-20 19:50:20|15437|15435.5|15436.4|15434.9|15437|15435.5|15436.4|15434.9|2
1653076230000|2022-05-20 19:50:30|||||||||1
1653076240000|2022-05-20 19:50:40|15437.4|15435.3|15436.4|15434.9|15437.4|15435.3|15436.4|15434.9|1
1653076250000|2022-05-20 19:50:50|||||||||10
1653076260000|2022-05-20 19:51:00|15437|15434.5|15437.4|15435.9|15437.8|15435.9|15437|15434.5|2
1653076270000|2022-05-20 19:51:10|15436.4|15434.9|15437.4|15434.9|15437.4|15434.9|15436.4|15434.5|15
1653076280000|2022-05-20 19:51:20|15436.4|15434.5|15437.4|15435.9|15438|15435.9|15436.4|15434.5|2
1653076290000|2022-05-20 19:51:30|15438.4|15436.9|15437.4|15435.9|15438.4|15436.9|15437.4|15435.9|9
1653076310000|2022-05-20 19:51:50|||||||||1
1653076320000|2022-05-20 19:52:00|15438|15434.9|15438.4|15436.9|15438.4|15436.9|15438|15434.9|3
1653076330000|2022-05-20 19:52:10|15437.4|15435.9|15438.4|15435.9|15438.4|15436.3|15437.4|15435.9|4
1653076340000|2022-05-20 19:52:20|15438|15436.5|15438.4|15436.9|15438.4|15436.9|15438|15436.5|0
1653076360000|2022-05-20 19:52:40|||||||||1
1653076370000|2022-05-20 19:52:50|||||||||4
1653076380000|2022-05-20 19:53:00|15439.8|15437.3|15439|15436.5|15439.8|15437.3|15438.4|15436.5|10
1653076390000|2022-05-20 19:53:10|15438.8|15437.3|15438.4|15436.9|15439.4|15437.3|15438.4|15436.9|0
1653076410000|2022-05-20 19:53:30|||||||||6
1653076430000|2022-05-20 19:53:50|||||||||1
1653076440000|2022-05-20 19:54:00|15437.8|15436.3|15438.4|15436.9|15438.4|15436.9|15437.4|15435.9|12
1653076450000|2022-05-20 19:54:10||15435.9||15436.9||15436.9||15435.9|7
1653076460000|2022-05-20 19:54:20|||||||||2
1653076470000|2022-05-20 19:54:30|15439.4|15438.9|15441.4|15439.9|15441.4|15439.9|15439.4|15437.9|68
1653076480000|2022-05-20 19:54:40|15441.2|15439.7|15440.4|15438.9|15441.4|15439.7|15440.4|15438.9|38
1653076490000|2022-05-20 19:54:50|||||||||2
1653076500000|2022-05-20 19:55:00|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|15441|15438.9|43
1653076510000|2022-05-20 19:55:10|15441|15438.9|15440.4|15438.9|15441.4|15439.9|15440.4|15438.9|8
1653076520000|2022-05-20 19:55:20|15441.4||15440.4||15441.4||15440.4||1
1653076530000|2022-05-20 19:55:30|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|14
1653076540000|2022-05-20 19:55:40|||||||||18
1653076550000|2022-05-20 19:55:50|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|19
1653076560000|2022-05-20 19:56:00|||||||||9
1653076570000|2022-05-20 19:56:10|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|20
1653076590000|2022-05-20 19:56:30|||||||||3
1653076610000|2022-05-20 19:56:50|||||||||21
1653076620000|2022-05-20 19:57:00|15438.6|15437.1|15439.4|15436.9|15439.4|15437.1|15438.6|15436.9|2
1653076630000|2022-05-20 19:57:10|15438.8|15437.3|15438.4|15435.9|15438.8|15437.3|15438.4|15435.9|1
1653076640000|2022-05-20 19:57:20|15438|15436.5|15437.8|15436.3|15438.8|15436.9|15437.8|15435.9|4
1653076650000|2022-05-20 19:57:30|15438|15435.5|15437.4|15435.9|15438|15435.9|15437.4|15435.5|4
1653076660000|2022-05-20 19:57:40|15437.8|15435.3|15436.4|15434.9|15437.8|15435.3|15436.4|15434.9|5
1653076670000|2022-05-20 19:57:50|||||||||11
1653076680000|2022-05-20 19:58:00|||||||||18
1653076690000|2022-05-20 19:58:10|||||||||1
1653076700000|2022-05-20 19:58:20|||||||||15
1653076710000|2022-05-20 19:58:30|||||||||1
1653076720000|2022-05-20 19:58:40|||||||||18
1653076730000|2022-05-20 19:58:50|||||||||8
1653076740000|2022-05-20 19:59:00|||||||||5
1653076750000|2022-05-20 19:59:10|15436.2|15434.7|15435.4|15433.9|15436.2|15434.7|15435.4|15433.9|7
1653076760000|2022-05-20 19:59:20|||||||||8
1653076770000|2022-05-20 19:59:30|||||||||2
1653076790000|2022-05-20 19:59:50|||||||||3
1653285900000|2022-05-23 06:05:00|15404.4|15402.9|15404.4|15402.9|15405.4|15402.9|15403.4|15401.9|19
1653285910000|2022-05-23 06:05:10|15404.5|15403|15404.4|15402.9|15405.4|15403.9|15404.4|15402.9|29
1653285920000|2022-05-23 06:05:20|15405|15402.5|15404.4|15402.9|15405.4|15403.3|15404.4|15402.5|5
1653285930000|2022-05-23 06:05:30|15404.5|15403|15404.4|15402.9|15405.4|15403.9|15404.4|15402.9|23
1653285940000|2022-05-23 06:05:40|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|75
1653285950000|2022-05-23 06:05:50|15403.5|15402|15403.4|15401.9|15403.5|15402|15403.4|15401.9|25
1653285960000|2022-05-23 06:06:00|15402.4|15400.9|15402.4|15400.9|15402.4|15400.9|15402.4|15400.9|14
1653285970000|2022-05-23 06:06:10|||||||||3
1653285980000|2022-05-23 06:06:20|15402.2|15400.7|15403.4|15401.9|15404.4|15402.9|15401.4|15399.9|97
1653285990000|2022-05-23 06:06:30|||||||||3
1653286000000|2022-05-23 06:06:40|15404.2|15402.7|15406.4|15404.9|15406.4|15404.9|15404.2|15401.9|17
1653286010000|2022-05-23 06:06:50|15407.2|15405.7|15407.4|15404.9|15407.4|15405.7|15407.2|15404.9|7
1653286020000|2022-05-23 06:07:00|15407|15405.5|15404.4|15402.9|15407.5|15405.5|15404.4|15402.9|43
1653286030000|2022-05-23 06:07:10|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|24
1653286040000|2022-05-23 06:07:20|15404|15401.5|15404.4|15402.9|15404.4|15402.9|15403.4|15401.5|23
1653286070000|2022-05-23 06:07:50|15405.4|15403.9|15405.4|15402.9|15405.4|15403.9|15405.4|15402.9|11
1653286080000|2022-05-23 06:08:00|15404.8|15403.3|15405.4|15402.9|15405.4|15403.9|15404.4|15402.9|18
1653286090000|2022-05-23 06:08:10|15404.4|15401.9|15404.4|15401.9|15405.4|15402.3|15403.4|15401.9|14
1653286100000|2022-05-23 06:08:20|15403.4||15403.4||15403.4||15403.4||1
1653286110000|2022-05-23 06:08:30|15402.4|15400.9|15402.4|15400.9|15402.4|15400.9|15402.4|15400.9|17
1653286120000|2022-05-23 06:08:40|||||||||9
1653286130000|2022-05-23 06:08:50|15401.4|15399.9|15403.4|15401.9|15403.4|15401.9|15401.4|15399.9|59
1653286140000|2022-05-23 06:09:00|15403|15401.5|15402.4|15400.9|15403.4|15401.9|15402.4|15400.9|13
1653286150000|2022-05-23 06:09:10|15401.4|15399.9|15402.4|15400.9|15402.4|15400.9|15401.4|15399.9|75
1653286160000|2022-05-23 06:09:20|15401.4|15399.9|15399.4|15397.9|15401.4|15399.9|15399.4|15397.9|62
1653286170000|2022-05-23 06:09:30|15400.4|15398.9|15401.4|15398.9|15401.4|15399.9|15400.4|15398.9|48
1653286180000|2022-05-23 06:09:40||15399.9||15398.9||15399.9||15398.9|6
1653286190000|2022-05-23 06:09:50|15400.4|15399.9|15400.4|15398.9|15400.4|15399.9|15400.4|15398.9|4
1653286200000|2022-05-23 06:10:00|15399.4|15397.9|15398.4|15396.9|15399.4|15397.9|15397.4|15395.9|59
1653286210000|2022-05-23 06:10:10|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|10
1653286220000|2022-05-23 06:10:20|15400.4|15398.9|15399.4|15397.9|15401.4|15399.9|15399.4|15397.9|39
1653286230000|2022-05-23 06:10:30|15398.4|15396.9|15397.4|15395.9|15398.4|15396.9|15397.4|15395.9|40
1653286240000|2022-05-23 06:10:40|15398.2|15396.7|15398.4|15396.9|15398.8|15396.9|15397.4|15395.5|29
1653286250000|2022-05-23 06:10:50|15397.8|15395.9|15397.4|15395.9|15397.8|15396.3|15397.4|15395.9|5
1653286260000|2022-05-23 06:11:00|15397|15394.9|15397.4|15395.9|15397.4|15395.9|15397|15394.9|24
1653286270000|2022-05-23 06:11:10|15396.4|15394.9|15397.4|15395.9|15397.4|15395.9|15396.4|15394.9|5
1653286280000|2022-05-23 06:11:20|15396.4|15394.9|15395.4|15392.9|15396.4|15394.9|15394|15392.5|82
1653286290000|2022-05-23 06:11:30|15394.8|15393.3|15395.4|15393.9|15396.4|15394.3|15394.4|15392.9|13
1653286300000|2022-05-23 06:11:40|15396.4|15394.9|15395.4|15393.9|15396.4|15394.9|15395.4|15393.9|23
1653286310000|2022-05-23 06:11:50|15395.2|15393.7|15394.4|15392.9|15395.2|15393.7|15393.4|15391.9|47
1653286320000|2022-05-23 06:12:00|15395.8|15393.3|15395.4|15393.9|15395.8|15393.9|15395.4|15393.3|8
1653286330000|2022-05-23 06:12:10|15397.4|15395.9|15397.4|15395.9|15397.4|15395.9|15396.4|15394.9|26
1653286340000|2022-05-23 06:12:20|15398.2|15396.7|15399.4|15397.9|15399.9|15397.9|15397.4|15395.9|19
1653286350000|2022-05-23 06:12:30|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|5
1653286360000|2022-05-23 06:12:40|15399.4|15397.9|15398.4|15396.9|15399.4|15397.9|15398.4|15396.9|38
1653286370000|2022-05-23 06:12:50|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|5
1653286380000|2022-05-23 06:13:00|15398.4|15396.9|15399.4|15397.9|15399.4|15397.9|15398.4|15396.9|10
1653286390000|2022-05-23 06:13:10|15398.4|15396.9|15399.4|15396.9|15399.4|15396.9|15398.4|15396.9|1
1653286400000|2022-05-23 06:13:20|15398.8|15397.3|15398.4|15396.9|15399.4|15397.9|15398.4|15396.9|1
1653286410000|2022-05-23 06:13:30|15397.4|15395.9|15397.4|15395.9|15397.4|15395.9|15397.4|15395.9|38
1653286420000|2022-05-23 06:13:40|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|1
1653286440000|2022-05-23 06:14:00|15397.4|15395.9|15396.4|15393.9|15397.4|15395.9|15395.4|15393.9|29
1653286450000|2022-05-23 06:14:10|15395.4|15394.9|15396.4|15394.9|15396.8|15394.9|15395.4|15393.9|18
1653286460000|2022-05-23 06:14:20|15396.2|15394.7|15395.4|15393.9|15396.2|15394.7|15395.4|15393.9|15
1653286470000|2022-05-23 06:14:30|15396.2|15394.7|15394.4|15392.9|15396.2|15394.7|15394.4|15392.9|37
1653286480000|2022-05-23 06:14:40|15393.4|15391.9|15393.4|15391.9|15394.4|15392.3|15393.4|15390.9|18
1653286490000|2022-05-23 06:14:50|15394.4|15392.9|15394.4|15392.9|15394.4|15392.9|15393.4|15391.9|23
1653286500000|2022-05-23 06:15:00|15395.4|15391.9|15395.4|15392.9|15395.4|15393.9|15395.4|15391.9|56
1653286510000|2022-05-23 06:15:10|15394.4|15393.9|15395.4|15393.9|15395.4|15393.9|15394.4|15393.9|11
1653286520000|2022-05-23 06:15:20|15396.4|15394.3|15394.4|15392.9|15396.4|15394.3|15394.4|15392.9|31
1653286530000|2022-05-23 06:15:30|15395.4|15393.9|15395.4|15393.9|15395.4|15393.9|15395.4|15393.9|9
1653286540000|2022-05-23 06:15:40|15395.2|15393.7|15395.4|15393.9|15395.4|15393.9|15394.4|15392.9|26
1653286550000|2022-05-23 06:15:50|15395.2|15393.7|15395.4|15393.9|15396.4|15394.9|15394.4|15392.9|45
1653286560000|2022-05-23 06:16:00|||||||||4
1653286570000|2022-05-23 06:16:10|15396.2|15394.7|15395.4|15393.9|15396.4|15394.9|15395.4|15393.9|52
1653286580000|2022-05-23 06:16:20|15395.5|15394|15396.4|15394.9|15396.4|15394.9|15395.5|15394|3
1653286590000|2022-05-23 06:16:30|||||||||4
1653286600000|2022-05-23 06:16:40|||||||||18
1653286610000|2022-05-23 06:16:50|15397.4|15395.9|15397.4|15395.9|15398.4|15396.9|15397.4|15395.9|11
1653286620000|2022-05-23 06:17:00|15398.4|15396.9|15398.4|15396.9|15399.4|15397.9|15398.4|15396.9|20
1653286630000|2022-05-23 06:17:10|15397.4|15395.9|15397.4|15395.9|15397.8|15395.9|15396.4|15394.9|20
1653286640000|2022-05-23 06:17:20|15398.2|15396.7|15398.4|15396.9|15399.4|15397.9|15398.2|15395.9|17
1653286650000|2022-05-23 06:17:30|15399.4||15398.4||15399.4||15398.4||51
1653286660000|2022-05-23 06:17:40|15399.4|15397.3|15400.4|15398.9|15400.4|15398.9|15399.4|15396.9|7
1653286670000|2022-05-23 06:17:50|15401.4|15399.3|15399.4|15397.9|15401.4|15399.3|15399.4|15397.9|18
1653286680000|2022-05-23 06:18:00|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|8
1653286690000|2022-05-23 06:18:10|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|31
1653286700000|2022-05-23 06:18:20|15398.6|15397.1|15399.4|15396.9|15399.8|15397.9|15398.4|15396.9|58
1653286710000|2022-05-23 06:18:30|15399|15397.5|15399.4|15397.9|15399.4|15397.9|15399|15397.5|0
1653286740000|2022-05-23 06:19:00|15398.4|15396.9|15399.4|15397.9|15400.4|15398.9|15398.4|15396.9|37
1653286780000|2022-05-23 06:19:40|||||||||18
1653286790000|2022-05-23 06:19:50|15398.4|15396.9|15399.4|15397.9|15399.4|15397.9|15398.4|15396.9|59
1653286800000|2022-05-23 06:20:00|15400.4|15398.9|15399.4|15397.9|15400.4|15398.9|15399.4|15397.9|77
1653286810000|2022-05-23 06:20:10|15399|15397.5|15398.4|15395.9|15399.4|15397.9|15397.4|15395.9|55
1653286820000|2022-05-23 06:20:20||15396.9||15396.9||15396.9||15396.9|0
1653286830000|2022-05-23 06:20:30|15397.4|15395.9|15396.4|15394.9|15399.4|15396.9|15396.4|15394.9|62
1653286840000|2022-05-23 06:20:40|15397.4|15395.9|15397.4|15395.9|15397.4|15395.9|15397.4|15395.9|5
1653286850000|2022-05-23 06:20:50|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|12
1653286860000|2022-05-23 06:21:00|15399.4|15397.9|15401.4|15399.9|15401.4|15399.9|15398.4|15396.9|64
1653286870000|2022-05-23 06:21:10|15402.4|15400.9|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|17
1653286880000|2022-05-23 06:21:20|15402.4|15400.9|15402.4|15400.9|15402.4|15400.9|15402.4|15400.9|59
1653286890000|2022-05-23 06:21:30|15403|15401.5|15402.4|15400.9|15403.4|15401.5|15402.4|15400.9|25
1653286900000|2022-05-23 06:21:40|15403.4|15401.9|15403.4|15401.9|15404.4|15402.9|15402.4|15400.9|90
1653286910000|2022-05-23 06:21:50||15400.9||15401.9||15401.9||15400.9|16
1653286920000|2022-05-23 06:22:00|15404.4|15402.9|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|25
1653286930000|2022-05-23 06:22:10|15404.4|15402.9|15405.4|15402.9|15405.4|15403.9|15404.4|15402.9|38
1653286940000|2022-05-23 06:22:20|15404.4|15402.5|15405.4|15402.9|15405.4|15403.9|15404.4|15402.5|30
1653286950000|2022-05-23 06:22:30|15404.4|15403.3|15403.4|15401.9|15405.4|15403.3|15403.4|15401.9|14
1653286960000|2022-05-23 06:22:40|15404.4|15402.9|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|4
1653286970000|2022-05-23 06:22:50|15404.4|15401.7|15402.4|15400.9|15404.4|15401.7|15402.4|15400.9|39
1653286980000|2022-05-23 06:23:00|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|15402.4|15400.9|16
1653286990000|2022-05-23 06:23:10|15402.4|15400.9|15402.4|15400.9|15402.4|15400.9|15402.4|15400.9|5
1653287000000|2022-05-23 06:23:20|15403.4|15401.9|15403.4|15401.9|15403.8|15402.3|15403|15400.9|10
1653287010000|2022-05-23 06:23:30|15404.4|15402.9|15405.4|15402.9|15405.4|15403.5|15404.4|15402.9|11
1653287020000|2022-05-23 06:23:40|15404.8|15403.3|15405.4|15402.9|15405.4|15403.3|15404.4|15402.9|6
1653287030000|2022-05-23 06:23:50|15404.4|15401.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|47
1653287040000|2022-05-23 06:24:00|||||||||1
1653287050000|2022-05-23 06:24:10|15405.4|15403.9|15404.8|15403.3|15405.4|15403.9|15404.4|15402.9|18
1653287060000|2022-05-23 06:24:20|15404.4|15402.9|15405.4|15403.9|15405.4|15403.9|15404.4|15402.9|78
1653287080000|2022-05-23 06:24:40|15406.4|15404.9|15405.4|15403.9|15406.4|15404.9|15405.4|15403.9|24
1653287090000|2022-05-23 06:24:50||15402.9||15403.9||15403.9||15402.9|33
1653287100000|2022-05-23 06:25:00|15405.8|15404.3|15406.4|15404.9|15406.4|15404.9|15405.4|15403.9|42
1653287110000|2022-05-23 06:25:10|15407.4||15406.4||15407.4||15406.4||43
1653287120000|2022-05-23 06:25:20|15407.4|15405.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|7
1653287150000|2022-05-23 06:25:50||15403.9||15404.9||15404.9||15403.9|34
1653287160000|2022-05-23 06:26:00|15406.6|15405.1|15408.4|15406.9|15408.8|15406.9|15406.6|15405.1|52
1653287170000|2022-05-23 06:26:10|15408.6|15407.1|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|32
1653287180000|2022-05-23 06:26:20|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15407.6|15406.1|25
1653287190000|2022-05-23 06:26:30|15407.4|15405.9|15407.4|15405.9|15408.4|15406.5|15407.4|15405.9|51
1653287200000|2022-05-23 06:26:40|15406.4|15404.9|15406.4|15403.9|15406.4|15404.9|15406.4|15403.9|15
1653287210000|2022-05-23 06:26:50|15406|15403.5|15404.4|15402.9|15406|15403.9|15404.4|15402.9|5
1653287220000|2022-05-23 06:27:00|15405|15402.5|15403.4|15401.9|15405.4|15402.9|15403.4|15401.9|35
1653287230000|2022-05-23 06:27:10|15404.4|15402.9|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|12
1653287240000|2022-05-23 06:27:20|15404.4|15402.9|15404.4|15402.9|15405.4|15403.9|15404.4|15402.9|27
1653287250000|2022-05-23 06:27:30|15404|15402.5|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|31
1653287260000|2022-05-23 06:27:40|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15
1653287270000|2022-05-23 06:27:50|15406.4|15404.9|15408.4|15406.9|15408.4|15406.9|15406.4|15404.9|55
1653287280000|2022-05-23 06:28:00|15407.4|15405.9|15408.4|15406.9|15408.8|15407.3|15407.4|15405.9|49
1653287290000|2022-05-23 06:28:10|15409.4|15407.3|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|43
1653287310000|2022-05-23 06:28:30|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|1
1653287320000|2022-05-23 06:28:40|||||||||10
1653287330000|2022-05-23 06:28:50|15409.6|15408.1|15410.4|15407.9|15410.4|15408.9|15409.6|15407.5|334
1653287340000|2022-05-23 06:29:00|15409.8|15408.3|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|10
1653287350000|2022-05-23 06:29:10||15407.9||15407.9||15407.9||15407.9|13
1653287360000|2022-05-23 06:29:20|15410|15408.5|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|22
1653287370000|2022-05-23 06:29:30|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|5
1653287380000|2022-05-23 06:29:40|15409.8|15408.3|15410.8|15409.3|15410.8|15409.3|15408.8|15407.3|104
1653287390000|2022-05-23 06:29:50|15411.4|15409.9|15411.8|15410.3|15412.2|15410.3|15411.4|15409.7|75
1653287400000|2022-05-23 06:30:00|15412.8|15411.3|15412.8|15411.3|15413.8|15412.1|15412.8|15410.7|122
1653287410000|2022-05-23 06:30:10|||||||||63
1653287420000|2022-05-23 06:30:20|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|5
1653287430000|2022-05-23 06:30:30|15412.6|15411.1|15412.8|15411.3|15413.8|15412.3|15412.4|15410.3|142
1653287440000|2022-05-23 06:30:40|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|51
1653287460000|2022-05-23 06:31:00|15414|15412.5|15413.8|15412.3|15414|15412.5|15413.8|15412.3|55
1653287470000|2022-05-23 06:31:10|15412.8|15411.3|15411.8|15410.3|15412.8|15411.3|15411.8|15410.3|101
1653287480000|2022-05-23 06:31:20|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|3
1653287490000|2022-05-23 06:31:30|||||||||12
1653287500000|2022-05-23 06:31:40|15412.6|15411.1|15411.8|15410.3|15412.6|15411.1|15411.8|15410.3|58
1653287530000|2022-05-23 06:32:10|15412.6|15411.1|15411.8|15410.3|15412.8|15411.1|15411.8|15409.9|41
1653287540000|2022-05-23 06:32:20|||||||||3
1653287560000|2022-05-23 06:32:40|||||||||10
1653287580000|2022-05-23 06:33:00|15412.8|15410.7|15412.8|15411.3|15412.8|15411.3|15411.8|15410.3|105
1653287590000|2022-05-23 06:33:10|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|2
1653287610000|2022-05-23 06:33:30|||||||||23
1653287620000|2022-05-23 06:33:40|||||||||66
1653287630000|2022-05-23 06:33:50|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|26
1653287650000|2022-05-23 06:34:10|15412|15410.5|15411.8|15410.3|15412|15410.5|15411.8|15410.3|15
1653287660000|2022-05-23 06:34:20|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|1
1653287670000|2022-05-23 06:34:30|15409.8|15408.3|15410.8|15409.3|15410.8|15409.3|15409.8|15408.3|56
1653287680000|2022-05-23 06:34:40|||||||||10
1653287700000|2022-05-23 06:35:00|||||||||5
1653287710000|2022-05-23 06:35:10|15411.8|15410.3|15411.8|15410.3|15412.8|15411.3|15411.8|15410.3|88
1653287720000|2022-05-23 06:35:20|||||||||2
1653287730000|2022-05-23 06:35:30|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|8
1653287740000|2022-05-23 06:35:40|||||||||10
1653287750000|2022-05-23 06:35:50|||||||||2
1653287760000|2022-05-23 06:36:00|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|15412.8|15411.3|106
1653287770000|2022-05-23 06:36:10|||||||||19
1653287780000|2022-05-23 06:36:20|15414|15412.5|15413.8|15412.3|15414|15412.5|15413.8|15412.3|69
1653287790000|2022-05-23 06:36:30|15414.8|15413.3|15415.8|15414.3|15416.8|15415.3|15414.8|15413.3|51
1653287800000|2022-05-23 06:36:40|||||||||2
1653287810000|2022-05-23 06:36:50|15414.4|15412.9|15414.8|15413.3|15414.8|15413.3|15413.8|15412.3|129
1653287820000|2022-05-23 06:37:00|15415.2|15413.7|15415.8|15414.3|15415.8|15414.3|15415.2|15413.7|62
1653287830000|2022-05-23 06:37:10|15416|15414.5|15416.8|15415.3|15416.8|15415.3|15416|15414.5|64
1653287840000|2022-05-23 06:37:20|15417.8|15416.3|15415.8|15414.3|15417.8|15416.3|15414.8|15413.3|93
1653287850000|2022-05-23 06:37:30|15414.8|15413.3|15412.8|15411.3|15414.8|15413.3|15411.8|15410.3|32
1653287860000|2022-05-23 06:37:40|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|52
1653287870000|2022-05-23 06:37:50|15414.8|15413.3|15413.8|15412.3|15414.8|15413.3|15413.4|15410.9|61
1653287880000|2022-05-23 06:38:00|15412.8|15411.3|15410.8|15409.3|15413.8|15411.7|15410.8|15409.3|130
1653287890000|2022-05-23 06:38:10|15409.8|15408.3|15411.8|15410.3|15411.8|15410.3|15409.8|15408.3|27
1653287900000|2022-05-23 06:38:20|15412.8|15411.3|15411.8|15410.3|15412.8|15411.3|15411.8|15410.3|44
1653287910000|2022-05-23 06:38:30|||||||||5
1653287920000|2022-05-23 06:38:40|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|26
1653287930000|2022-05-23 06:38:50|15411.8|15410.3|15412.8|15411.3|15412.8|15411.3|15411.8|15410.3|129
1653287940000|2022-05-23 06:39:00|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|1
1653287950000|2022-05-23 06:39:10|15414.8|15413.3|15414.8|15412.3|15414.8|15413.3|15413.8|15412.3|49
1653287960000|2022-05-23 06:39:20|15413.8|15413.3|15415.8|15414.3|15415.8|15414.3|15413.8|15412.3|105
1653287970000|2022-05-23 06:39:30|15414.8|15413.3|15414.8|15413.3|15416.2|15414.3|15414.8|15413.3|34
1653287980000|2022-05-23 06:39:40|15413.8|15412.3|15413.8|15412.3|15414.8|15412.3|15413.8|15412.3|144
1653287990000|2022-05-23 06:39:50|15414.6|15413.1|15414.8|15413.3|15414.8|15413.3|15414.6|15413.1|29
1653288000000|2022-05-23 06:40:00|||||||||5
1653288010000|2022-05-23 06:40:10|15415.8|15414.3|15416.8|15415.3|15416.8|15415.3|15415.8|15414.3|63
1653288020000|2022-05-23 06:40:20|15415.8|15414.3|15416.8|15415.3|15416.8|15415.3|15415.8|15414.3|83
1653288030000|2022-05-23 06:40:30|15415.8|15414.3|15416.8|15415.3|15416.8|15415.3|15415.8|15414.3|56
1653288040000|2022-05-23 06:40:40|15416.2|15414.3|15415.8|15414.3|15416.2|15415.3|15415.8|15414.3|23
1653288050000|2022-05-23 06:40:50||15413.3||15414.3||15414.3||15413.3|69
1653288060000|2022-05-23 06:41:00|||||||||34
1653288070000|2022-05-23 06:41:10|15415|15413.5|15415.8|15414.3|15415.8|15414.3|15414.8|15413.3|56
1653288080000|2022-05-23 06:41:20|15414.8|15413.3|15415.8|15414.3|15415.8|15414.3|15414.8|15413.3|97
1653288090000|2022-05-23 06:41:30|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|9
1653288100000|2022-05-23 06:41:40|15413.8|15412.3|15413.8|15412.3|15413.8|15412.3|15413.4|15411.3|175
1653288110000|2022-05-23 06:41:50|15412.8|15411.3|15413.4|15410.9|15413.8|15411.3|15412.8|15410.9|31
1653288120000|2022-05-23 06:42:00|15413.8|15411.3|15410.8|15409.3|15413.8|15411.3|15410.8|15409.3|17
1653288130000|2022-05-23 06:42:10|15411.8|15410.3|15410.8|15409.3|15411.8|15410.3|15410.8|15409.3|20
1653288140000|2022-05-23 06:42:20|15410.6|15409.1|15411.8|15410.3|15411.8|15410.3|15410.6|15409.1|65
1653288150000|2022-05-23 06:42:30|15410.8|15409.3|15414.8|15413.3|15414.8|15413.3|15410.8|15409.3|101
1653288160000|2022-05-23 06:42:40|15413.8|15412.3|15413.8|15412.3|15414.8|15413.3|15413.8|15411.9|12
1653288170000|2022-05-23 06:42:50|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|66
1653288180000|2022-05-23 06:43:00|15413.8|15412.3|15413.8|15412.3|15414.2|15412.3|15412.8|15411.3|59
1653288190000|2022-05-23 06:43:10|15414.8|15413.3|15413.8|15412.3|15414.8|15413.3|15413.4|15410.9|63
1653288200000|2022-05-23 06:43:20|15412.8|15411.3|15412.8|15410.3|15412.8|15411.3|15412.4|15409.9|64
1653288210000|2022-05-23 06:43:30|15411.8|15410.7|15413.8|15412.3|15413.8|15412.3|15411.8|15410.3|27
1653288220000|2022-05-23 06:43:40|15414.6|15411.3|15414.8|15412.3|15414.8|15413.3|15414.6|15411.3|80
1653288230000|2022-05-23 06:43:50|15414|15413.3|15413.8|15412.3|15414.8|15413.3|15413.8|15412.3|35
1653288240000|2022-05-23 06:44:00|||||||||5
1653288250000|2022-05-23 06:44:10|15413|15411.5|15411.8|15410.3|15413|15411.5|15411.8|15409.9|85
1653288260000|2022-05-23 06:44:20|15411.4|15409.9|15411.8|15409.3|15411.8|15410.3|15410.8|15408.9|84
1653288270000|2022-05-23 06:44:30||15410.3||15410.3||15410.3||15409.3|1
1653288280000|2022-05-23 06:44:40|||||||||1
1653288290000|2022-05-23 06:44:50|15412|15410.5|15412.8|15410.3|15412.8|15410.5|15412|15410.3|78
1653288300000|2022-05-23 06:45:00|15412.2|15410.7|15413.8|15412.3|15413.8|15412.3|15412.2|15410.3|86
1653288310000|2022-05-23 06:45:10|||||||||4
1653288320000|2022-05-23 06:45:20|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|60
1653288330000|2022-05-23 06:45:30|||||||||20
1653288340000|2022-05-23 06:45:40|15413|15411.5|15410.8|15409.3|15413.8|15412.3|15410.8|15409.3|167
1653288350000|2022-05-23 06:45:50|15409.8|15408.3|15411.8|15410.3|15412.2|15410.3|15409.8|15408.3|47
1653288360000|2022-05-23 06:46:00|15410.8|15409.3|15408.8|15407.3|15411.8|15410.3|15408.8|15407.3|420
1653288370000|2022-05-23 06:46:10|||||||||1
1653288380000|2022-05-23 06:46:20|||||||||69
1653288390000|2022-05-23 06:46:30|||||||||22
1653288400000|2022-05-23 06:46:40|15409.8|15408.3|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|56
1653288410000|2022-05-23 06:46:50|||||||||79
1653288420000|2022-05-23 06:47:00|15409.8|15408.3|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|24
1653288430000|2022-05-23 06:47:10|15406.8|15405.3|15407.8|15406.3|15407.8|15406.3|15406.8|15405.3|57
1653288440000|2022-05-23 06:47:20|15407.4|15405.3|15406.8|15405.3|15407.8|15406.3|15406.8|15404.9|97
1653288450000|2022-05-23 06:47:30|15407.8|15406.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|78
1653288460000|2022-05-23 06:47:40|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|5
1653288470000|2022-05-23 06:47:50|15407.6|15406.1|15407.8|15406.3|15407.8|15406.3|15407.6|15406.1|74
1653288480000|2022-05-23 06:48:00|||||||||5
1653288490000|2022-05-23 06:48:10|15408.2|15405.7|15405.8|15404.3|15408.2|15405.7|15405.8|15404.3|69
1653288500000|2022-05-23 06:48:20|15404.8|15403.3|15405.8|15404.3|15405.8|15404.3|15404.8|15403.3|171
1653288510000|2022-05-23 06:48:30|15406.8|15405.3|15406.8|15405.3|15407.8|15406.3|15406.8|15405.3|73
1653288520000|2022-05-23 06:48:40|15407|15405.5|15405.8|15404.3|15407.8|15405.7|15405.8|15404.3|110
1653288530000|2022-05-23 06:48:50|15404.8|15403.3|15405.8|15403.3|15405.8|15403.3|15403.8|15401.9|56
1653288540000|2022-05-23 06:49:00|15404.8|15402.5|15403.8|15402.3|15404.8|15402.5|15403.8|15402.3|84
1653288550000|2022-05-23 06:49:10|15404.4|15401.9|15404.8|15402.3|15404.8|15402.7|15403.8|15401.9|5
1653288560000|2022-05-23 06:49:20|15404.4|15401.9|15403.8|15402.3|15404.8|15402.3|15403.8|15401.9|32
1653288570000|2022-05-23 06:49:30|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|27
1653288580000|2022-05-23 06:49:40|15403.8|15402.3|15402.8|15401.3|15403.8|15402.3|15401.8|15400.3|114
1653288590000|2022-05-23 06:49:50|15403.8|15402.3|15402.8|15401.3|15403.8|15402.3|15401.8|15400.3|41
1653288600000|2022-05-23 06:50:00|15403.8|15402.3|15403.8|15402.3|15404.8|15403.3|15402.8|15401.3|59
1653288610000|2022-05-23 06:50:10|||||||||58
1653288620000|2022-05-23 06:50:20|15402.8|15401.3|15402.8|15401.3|15403.2|15401.7|15402.8|15401.3|48
1653288630000|2022-05-23 06:50:30|15401.8|15400.3|15400.8|15399.3|15401.8|15401.3|15400.8|15399.3|17
1653288640000|2022-05-23 06:50:40|15401.8|15400.3|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|79
1653288650000|2022-05-23 06:50:50|15401.4|15398.9|15401.8|15400.3|15401.8|15400.3|15400.8|15398.9|30
1653288670000|2022-05-23 06:51:10|||||||||1
1653288680000|2022-05-23 06:51:20|15402.6|15401.1|15402.8|15401.3|15402.8|15401.3|15402.6|15401.1|37
1653288690000|2022-05-23 06:51:30|||||||||3
1653288700000|2022-05-23 06:51:40|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|6
1653288710000|2022-05-23 06:51:50|15402.8|15401.3|15400.8|15399.3|15402.8|15401.3|15400.8|15399.3|61
1653288720000|2022-05-23 06:52:00|15401.8|15400.3|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|46
1653288730000|2022-05-23 06:52:10|15399.8|15398.3|15398.8|15397.3|15399.8|15398.3|15398.8|15396.7|186
1653288740000|2022-05-23 06:52:20|15399.8|15398.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397.3|27
1653288750000|2022-05-23 06:52:30|||||||||10
1653288760000|2022-05-23 06:52:40|15399|15397.5|15399.8|15398.3|15399.8|15398.3|15399|15397.5|45
1653288770000|2022-05-23 06:52:50|15398.8|15397.3|15398.8|15396.3|15398.8|15397.3|15398.4|15396.3|59
1653288780000|2022-05-23 06:53:00|15398.2|15396.7|15398.8|15397.3|15398.8|15397.3|15397.8|15396.3|27
1653288790000|2022-05-23 06:53:10|15399.8|15398.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397.3|18
1653288800000|2022-05-23 06:53:20|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|3
1653288810000|2022-05-23 06:53:30|15396.8|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|87
1653288820000|2022-05-23 06:53:40|15396.8|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|76
1653288830000|2022-05-23 06:53:50|15398.8|15397.3|15397.8|15396.3|15399.8|15398.3|15397.8|15396.3|62
1653288840000|2022-05-23 06:54:00|15398.8|15397.3|15398.8|15397.3|15399.2|15397.3|15398.8|15396.3|19
1653288850000|2022-05-23 06:54:10|15398|15396.5|15397.8|15395.3|15398.8|15397.3|15397.8|15395.3|79
1653288860000|2022-05-23 06:54:20|15397.4|15395.9|15398.8|15397.3|15399.8|15398.3|15397.4|15395.9|111
1653288870000|2022-05-23 06:54:30|15399.6|15398.1|15399.8|15398.3|15399.8|15398.3|15399.6|15397.3|112
1653288880000|2022-05-23 06:54:40|15400|15398.5|15400.8|15399.3|15400.8|15399.3|15400|15398.5|102
1653288890000|2022-05-23 06:54:50|||||||||9
1653288900000|2022-05-23 06:55:00|15401.8|15400.3|15403.8|15402.3|15404.2|15402.3|15401.8|15400.3|66
1653288910000|2022-05-23 06:55:10|||||||||40
1653288920000|2022-05-23 06:55:20|15403|15401.5|15403.8|15402.3|15403.8|15402.3|15401.8|15400.3|863
1653288930000|2022-05-23 06:55:30|15404.8|15401.3|15403.4|15401.9|15404.8|15401.9|15402.8|15401.3|132
1653288940000|2022-05-23 06:55:40|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15402.8|15401.3|101
1653288950000|2022-05-23 06:55:50|15404.2|15402.7|15403.8|15402.3|15404.8|15402.9|15403.8|15402.3|20
1653288960000|2022-05-23 06:56:00|15404.8|15402.7|15403.8|15402.3|15404.8|15403.3|15403.8|15402.3|158
1653288970000|2022-05-23 06:56:10|15404.6|15403.1|15403.8|15402.3|15404.8|15403.1|15403.8|15402.3|105
1653288980000|2022-05-23 06:56:20|15404.2|15402.7|15404.8|15403.3|15405.8|15404.3|15404.2|15402.7|113
1653288990000|2022-05-23 06:56:30|15403.8|15402.3|15403.8|15402.3|15404.8|15402.7|15403.8|15401.9|48
1653289000000|2022-05-23 06:56:40|||||||||9
1653289010000|2022-05-23 06:56:50|15404.4|15402.9|15405.4|15403.9|15405.4|15403.9|15404.4|15402.9|113
1653289030000|2022-05-23 06:57:10|15404.4|15402.9|15404.4|15401.9|15404.4|15402.9|15404.4|15401.9|14
1653289040000|2022-05-23 06:57:20|15404.2|15402.9|15404|15402.5|15404.4|15402.9|15402.4|15400.5|88
1653289050000|2022-05-23 06:57:30|15404.4|15402.9|15404.4|15402.9|15405.4|15403.9|15403.8|15401.9|26
1653289060000|2022-05-23 06:57:40|15405.2|15403.7|15404.4|15402.9|15405.2|15403.7|15404.4|15402.9|23
1653289080000|2022-05-23 06:58:00|15403.4|15401.9|15403.4|15400.9|15403.4|15401.9|15403|15400.9|77
1653289090000|2022-05-23 06:58:10||15401.9||15401.9||15401.9||15400.9|12
1653289100000|2022-05-23 06:58:20|||||||||5
1653289110000|2022-05-23 06:58:30||15400.9||15401.9||15401.9||15400.9|39
1653289120000|2022-05-23 06:58:40|15402.4|15400.9|15402.4|15400.9|15403.4|15401.9|15401.4|15399.9|238
1653289130000|2022-05-23 06:58:50|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|73
1653289140000|2022-05-23 06:59:00|15405.4|15403.9|15404.4|15401.9|15405.4|15403.9|15404.4|15401.9|178
1653289150000|2022-05-23 06:59:10|15404.2|15402.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|54
1653289160000|2022-05-23 06:59:20|||||||||2
1653289170000|2022-05-23 06:59:30|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|6
1653289180000|2022-05-23 06:59:40|15405|15403.5|15404.4|15402.9|15405|15403.5|15404.4|15402.9|15
1653289190000|2022-05-23 06:59:50|15403.4|15401.9|15402.4|15399.9|15404.4|15401.9|15402.4|15399.9|61
1653289200000|2022-05-23 07:00:00|15404.4|15401.9|15398.4|15396.9|15404.4|15402.3|15397.4|15395.9|534
1653289210000|2022-05-23 07:00:10|15399.4|15395.9|15402.4|15400.9|15402.4|15400.9|15399.4|15395.9|167
1653289220000|2022-05-23 07:00:20|15401.4|15399.9|15402.4|15399.9|15403.4|15401.9|15401.4|15399.9|88
1653289230000|2022-05-23 07:00:30|15401.4|15398.9|15403.8|15402.3|15404.4|15402.9|15400.4|15398.9|98
1653289240000|2022-05-23 07:00:40|15403.4|15401.9|15403.4|15401.9|15403.8|15401.9|15402.4|15399.9|67
1653289250000|2022-05-23 07:00:50|15404.4|15402.9|15405.4|15402.9|15405.4|15403.9|15404.4|15402.9|169
1653289260000|2022-05-23 07:01:00|15404.4|15403.9|15404.4|15402.9|15405.4|15403.9|15403.4|15401.9|124
1653289270000|2022-05-23 07:01:10|15403.4|15401.9|15402.4|15400.9|15404.2|15402.7|15401.4|15399.9|178
1653289280000|2022-05-23 07:01:20|15403.4|15399.9|15402.4|15400.9|15403.4|15401.9|15401.4|15399.9|73
1653289290000|2022-05-23 07:01:30|15401.4|15399.9|15403.4|15400.9|15403.4|15401.9|15401.4|15399.9|129
1653289300000|2022-05-23 07:01:40|15404.4|15401.9|15404.4|15402.9|15404.4|15402.9|15404.4|15401.9|54
1653289310000|2022-05-23 07:01:50|15405.4|15403.9|15406.4|15404.9|15406.4|15404.9|15404.4|15402.9|112
1653289320000|2022-05-23 07:02:00|15407.4|15405.9|15405.4|15403.9|15407.4|15405.9|15405.4|15403.9|102
1653289330000|2022-05-23 07:02:10|15404.4|15402.9|15402.4|15400.9|15405.8|15403.9|15402.4|15400.9|142
1653289340000|2022-05-23 07:02:20|15401.6|15400.1|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|86
1653289350000|2022-05-23 07:02:30|15402.4|15400.9|15402.4|15400.9|15403.4|15401.9|15402.4|15400.9|127
1653289360000|2022-05-23 07:02:40|15401.4|15399.9|15404.4|15402.9|15405.4|15403.9|15401.4|15399.9|157
1653289370000|2022-05-23 07:02:50|15404|15402.5|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|28
1653289380000|2022-05-23 07:03:00|15405.4|15403.9|15402.4|15400.9|15405.4|15403.9|15402.4|15400.9|113
1653289390000|2022-05-23 07:03:10|15401.4|15399.9|15401.4|15399.9|15401.4|15399.9|15400.6|15398.9|121
1653289400000|2022-05-23 07:03:20|15402.4|15400.9|15402.4|15400.9|15403.4|15401.9|15402.4|15400.9|128
1653289410000|2022-05-23 07:03:30|15403.4|15401.9|15403.4|15401.9|15404.8|15402.9|15402.4|15400.9|102
1653289420000|2022-05-23 07:03:40|15402.4|15400.9|15403.4|15401.9|15403.4|15401.9|15402.4|15400.9|59
1653289430000|2022-05-23 07:03:50|15405|15403.5|15403.4|15401.9|15405.4|15403.9|15403.4|15401.5|125
1653289440000|2022-05-23 07:04:00|15402.4|15400.9|15402.4|15400.9|15403.4|15401.9|15402.4|15400.9|59
1653289450000|2022-05-23 07:04:10|15402.8|15401.3|15404.4|15402.9|15404.4|15402.9|15402.8|15401.3|74
1653289460000|2022-05-23 07:04:20|15405.4|15403.9|15407.4|15404.9|15408.4|15405.9|15405.4|15403.9|89
1653289470000|2022-05-23 07:04:30|15407.8|15405.9|15407.8|15406.3|15408.8|15406.3|15407.4|15405.9|75
1653289480000|2022-05-23 07:04:40|15408.4|15406.9|15407.8|15406.3|15408.4|15406.9|15407.8|15406.3|167
1653289490000|2022-05-23 07:04:50|15408.4|15406.9|15408.8|15407.3|15409.2|15407.3|15407.8|15406.3|91
1653289500000|2022-05-23 07:05:00|15409.8|15408.3|15410.8|15409.3|15411.2|15409.3|15409.8|15407.3|135
1653289510000|2022-05-23 07:05:10|15411.8|15410.3|15410.8|15409.3|15411.8|15410.3|15410.8|15409.3|112
1653289520000|2022-05-23 07:05:20|||||||||18
1653289530000|2022-05-23 07:05:30|15410.6|15409.1|15410.8|15409.3|15410.8|15409.3|15410.6|15409.1|89
1653289540000|2022-05-23 07:05:40|15411.8|15410.3|15412.8|15411.3|15413.8|15412.3|15411.8|15410.3|49
1653289550000|2022-05-23 07:05:50|15413.8|15412.3|15414.8|15413.3|15416.8|15415.3|15413.8|15412.3|235
1653289560000|2022-05-23 07:06:00|15413.8|15412.3|15414.8|15413.3|15415.8|15414.3|15413.8|15412.3|77
1653289570000|2022-05-23 07:06:10|15415.8|15414.3|15415.8|15414.3|15415.8|15414.3|15415.8|15414.3|81
1653289580000|2022-05-23 07:06:20|15415.4|15413.3|15415.8|15414.3|15416.8|15415.3|15415.4|15413.3|71
1653289590000|2022-05-23 07:06:30|15416.8|15415.3|15419.8|15418.3|15419.8|15418.3|15416.8|15415.3|79
1653289600000|2022-05-23 07:06:40|15418.8|15417.3|15418.8|15417.3|15418.8|15417.3|15417.8|15415.3|126
1653289610000|2022-05-23 07:06:50|15417.8|15416.3|15417.8|15416.3|15418.8|15417.3|15416.8|15415.3|403
1653289620000|2022-05-23 07:07:00|15418.8|15417.3|15416.8|15415.3|15418.8|15417.3|15416.8|15414.3|116
1653289630000|2022-05-23 07:07:10|15417.8|15415.9|15416.8|15415.3|15417.8|15416.3|15416.8|15415.3|265
1653289640000|2022-05-23 07:07:20|15417.8|15416.3|15418.8|15417.3|15418.8|15417.3|15417.8|15416.3|13
1653289650000|2022-05-23 07:07:30|15419.8|15418.3|15419.8|15418.3|15420.8|15419.3|15418.8|15416.9|199
1653289660000|2022-05-23 07:07:40|15419.4|15417.3|15419.8|15418.3|15419.8|15418.3|15419.4|15417.3|65
1653289670000|2022-05-23 07:07:50|15420.8|15419.3|15419.8|15418.3|15420.8|15419.3|15419.8|15418.3|56
1653289680000|2022-05-23 07:08:00|15418.8|15417.3|15417.8|15416.3|15418.8|15417.3|15417.8|15416.3|67
1653289690000|2022-05-23 07:08:10|15418.8|15417.3|15419.8|15418.3|15419.8|15418.3|15418.8|15417.3|42
1653289700000|2022-05-23 07:08:20|15418.8|15417.3|15418.8|15417.3|15418.8|15417.3|15418|15416.3|97
1653289710000|2022-05-23 07:08:30|15418.4|15416.3|15418.8|15417.3|15419.2|15417.3|15417.8|15416.3|44
1653289720000|2022-05-23 07:08:40|15417.8|15416.3|15416.8|15415.3|15417.8|15416.3|15416.8|15415.3|33
1653289730000|2022-05-23 07:08:50|15415.8|15414.3|15414.8|15413.3|15416.2|15414.3|15413.8|15412.3|49
1653289740000|2022-05-23 07:09:00|15415.8|15412.3|15409.8|15408.3|15415.8|15413.3|15409.8|15408.3|100
1653289750000|2022-05-23 07:09:10|15410.8|15409.3|15407.8|15406.3|15411.2|15409.3|15407.8|15406.3|403
1653289760000|2022-05-23 07:09:20|15406.8|15405.3|15405.4|15403.9|15406.8|15405.3|15405.4|15403.9|77
1653289770000|2022-05-23 07:09:30|15405|15403.5|15403.4|15401.9|15405|15403.5|15403.4|15401.3|111
1653289780000|2022-05-23 07:09:40|15404.4|15402.9|15404.4|15402.9|15405.4|15403.9|15403.4|15401.9|114
1653289790000|2022-05-23 07:09:50|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15402.4|15400.9|281
1653289800000|2022-05-23 07:10:00|15405.4|15403.9|15403.4|15401.9|15405.8|15403.9|15403.4|15401.9|28
1653289810000|2022-05-23 07:10:10|15404.4|15402.9|15405.8|15404.3|15405.8|15404.3|15404.4|15402.9|55
1653289820000|2022-05-23 07:10:20|15406.8|15404.9|15405.4|15403.9|15406.8|15405.3|15404.4|15402.9|84
1653289830000|2022-05-23 07:10:30|15406.4|15404.9|15406.4|15404.9|15407.8|15406.3|15406|15403.9|274
1653289840000|2022-05-23 07:10:40|15407.4|15405.9|15406.8|15405.3|15407.8|15406.3|15406.4|15404.4|79
1653289850000|2022-05-23 07:10:50|15407.8|15405.9|15407.8|15406.3|15409.8|15408.3|15407.4|15405.7|33
1653289860000|2022-05-23 07:11:00|15406.8|15405.3|15408.8|15406.3|15408.8|15407.3|15406.8|15405.3|70
1653289870000|2022-05-23 07:11:10|15408.2|15406.7|15412.8|15411.3|15413.8|15412.3|15407.8|15405.8|52
1653289880000|2022-05-23 07:11:20|15413.8|15411.9|15412.8|15411.3|15413.8|15411.9|15412.8|15410.9|75
1653289890000|2022-05-23 07:11:30|15411.8|15410.3|15411.8|15410.3|15412.8|15411.3|15411.8|15410.3|50
1653289900000|2022-05-23 07:11:40|15410.8|15409.3|15411.8|15409.3|15411.8|15409.3|15410.8|15409.3|32
1653289910000|2022-05-23 07:11:50|15411.2|15409.7|15412.8|15411.3|15413.8|15412.3|15411.2|15409.3|48
1653289920000|2022-05-23 07:12:00|15413.8|15412.3|15411.8|15410.3|15413.8|15412.3|15411.8|15409.9|78
1653289930000|2022-05-23 07:12:10|15411|15409.5|15412.8|15411.3|15413.8|15412.3|15411|15409.5|88
1653289940000|2022-05-23 07:12:20|15413.8|15412.3|15412.8|15410.3|15413.8|15412.3|15412.4|15410.3|29
1653289950000|2022-05-23 07:12:30|15412.4|15409.9|15411.8|15410.3|15412.8|15411.3|15411.8|15409.9|59
1653289960000|2022-05-23 07:12:40|15413.8|15412.3|15412.8|15411.3|15414.8|15412.3|15411.8|15410.3|152
1653289970000|2022-05-23 07:12:50|15413.8|15412.3|15413.8|15412.3|15414.8|15413.3|15413.8|15412.3|405
1653289980000|2022-05-23 07:13:00|15411.8|15411.3|15413.8|15412.3|15414.8|15413.3|15411.8|15410.3|303
1653289990000|2022-05-23 07:13:10|15413.4|15410.9|15409.8|15408.3|15413.8|15411.3|15409.8|15408.3|124
1653290000000|2022-05-23 07:13:20|15409.2|15407.3|15412.8|15410.3|15412.8|15410.3|15408.8|15407.3|442
1653290010000|2022-05-23 07:13:30|15413.8|15411.3|15414.8|15413.3|15415.8|15414.3|15413.8|15411.3|198
1653290020000|2022-05-23 07:13:40|15415.4|15412.9|15415.8|15414.3|15416.8|15415.3|15415.4|15412.9|57
1653290030000|2022-05-23 07:13:50|15416.8|15415.3|15419.8|15418.3|15419.8|15418.3|15416.8|15415.3|64
1653290040000|2022-05-23 07:14:00|15420|15418.5|15419.8|15418.3|15420.8|15419.3|15419.8|15417.9|73
1653290050000|2022-05-23 07:14:10|15420.8|15419.3|15420.8|15419.3|15421.8|15420.3|15420.8|15419.3|31
1653290060000|2022-05-23 07:14:20|15421.8|15420.3|15420.8|15418.3|15421.8|15420.3|15420.8|15418.3|117
1653290070000|2022-05-23 07:14:30|15421.8|15419.3|15420.8|15419.3|15422.8|15421.3|15419.8|15418.3|40
1653290080000|2022-05-23 07:14:40|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|15417.8|15416.3|140
1653290090000|2022-05-23 07:14:50|15420.6|15419.1|15420.8|15419.3|15421.2|15419.3|15420.4|15418.3|24
1653290100000|2022-05-23 07:15:00|15421.8|15420.3|15421.8|15420.3|15423.8|15422.3|15421.8|15419.9|216
1653290110000|2022-05-23 07:15:10|15422.8|15420.7|15422.8|15421.3|15423.8|15422.3|15421.8|15420.3|71
1653290120000|2022-05-23 07:15:20|15423.8|15422.3|15423.8|15422.3|15423.8|15422.3|15422.8|15421.3|85
1653290130000|2022-05-23 07:15:30|15422.8|15421.3|15422.8|15421.3|15424.2|15422.3|15422.8|15421.3|116
1653290140000|2022-05-23 07:15:40|15421.8|15420.3|15420.8|15419.3|15421.8|15420.3|15420.8|15419.3|176
1653290150000|2022-05-23 07:15:50|15421.6|15420.1|15420.8|15418.3|15421.8|15420.1|15420|15418.3|66
1653290160000|2022-05-23 07:16:00|15419.8|15419.3|15420.8|15419.3|15421.8|15420.3|15419.8|15418.9|118
1653290170000|2022-05-23 07:16:10|15421.8|15420.3|15421.8|15420.3|15421.8|15420.3|15421.8|15420.3|3
1653290180000|2022-05-23 07:16:20|15422.8|15421.3|15420.8|15419.3|15423.2|15421.3|15420.8|15419.3|44
1653290190000|2022-05-23 07:16:30|15419.8|15418.3|15420.8|15419.3|15421.8|15420.3|15419.8|15417.3|382
1653290200000|2022-05-23 07:16:40|15421|15419.5|15421.8|15420.3|15421.8|15420.3|15420.8|15419.3|156
1653290210000|2022-05-23 07:16:50|15422.8|15421.3|15422.8|15421.3|15422.8|15421.3|15422.8|15421.3|24
1653290220000|2022-05-23 07:17:00|15421.8|15420.3|15422.8|15421.3|15422.8|15421.3|15421.8|15420.3|29
1653290230000|2022-05-23 07:17:10|15421.8|15420.3|15421.8|15420.3|15421.8|15420.3|15421.8|15420.3|42
1653290240000|2022-05-23 07:17:20|15422.6|15421.1|15421.8|15420.3|15424.2|15422.3|15421.8|15420.3|219
1653290250000|2022-05-23 07:17:30|15420.8|15419.3|15422.8|15421.3|15423.8|15422.3|15420.8|15419.3|268
1653290260000|2022-05-23 07:17:40|15422|15420.5|15421.8|15420.3|15422.8|15421.3|15421.8|15420.3|188
1653290270000|2022-05-23 07:17:50|15422.8|15421.3|15423.8|15421.3|15423.8|15422.3|15422.8|15420.9|132
1653290280000|2022-05-23 07:18:00|15423.2|15421.7|15421.8|15420.3|15423.8|15421.7|15421.4|15419.9|113
1653290290000|2022-05-23 07:18:10|15421.4|15419.3|15421.8|15420.3|15421.8|15420.3|15420.8|15419.3|40
1653290300000|2022-05-23 07:18:20|15421.4|15418.9|15421.8|15420.3|15421.8|15420.3|15420.8|15418.9|507
1653290310000|2022-05-23 07:18:30|15420.8|15419.3|15419.8|15418.3|15420.8|15419.3|15419.8|15418.3|59
1653290320000|2022-05-23 07:18:40|15418.8|15417.3|15418.8|15417.3|15419.8|15418.3|15418.8|15417.3|29
1653290330000|2022-05-23 07:18:50|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|19
1653290340000|2022-05-23 07:19:00|15419.4|15416.9|15416.8|15415.3|15419.4|15417.3|15415.8|15414.3|80
1653290350000|2022-05-23 07:19:10|15415.8|15414.3|15416.8|15415.3|15416.8|15415.3|15415.8|15414.3|21
1653290360000|2022-05-23 07:19:20|15417.8|15416.3|15416.8|15415.3|15417.8|15416.3|15416.8|15415.3|42
1653290370000|2022-05-23 07:19:30|15417.8|15416.3|15418.8|15417.3|15419.2|15417.3|15417.8|15416.3|41
1653290380000|2022-05-23 07:19:40|15417.8|15416.3|15416.8|15415.3|15417.8|15416.3|15416.8|15415.3|60
1653290390000|2022-05-23 07:19:50|15415.8|15414.3|15416.8|15415.3|15416.8|15415.3|15415.8|15414.3|19
1653290400000|2022-05-23 07:20:00|15417.8|15416.3|15418.8|15417.3|15420.2|15418.3|15417.8|15416.3|54
1653290410000|2022-05-23 07:20:10|15419.4|15417.9|15418.8|15417.3|15419.8|15418.3|15418.8|15417.3|28
1653290420000|2022-05-23 07:20:20|15419.2|15416.7|15416.8|15415.3|15419.2|15416.7|15416.8|15415.3|53
1653290430000|2022-05-23 07:20:30|15415.8|15414.3|15416.8|15415.3|15416.8|15415.3|15415|15413.5|215
1653290440000|2022-05-23 07:20:40|15415.8|15414.3|15415.8|15414.3|15416.8|15414.3|15415.8|15414.3|66
1653290450000|2022-05-23 07:20:50|15416.8|15415.3|15416.8|15414.3|15416.8|15415.3|15415.8|15414.3|22
1653290460000|2022-05-23 07:21:00|15415.8|15415.3|15415.8|15414.3|15416.8|15415.3|15415.8|15414.3|12
1653290470000|2022-05-23 07:21:10|15415.4|15413.9|15413.8|15412.3|15415.8|15413.9|15413.8|15412.3|252
1653290480000|2022-05-23 07:21:20|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|15414.2|15412.3|57
1653290490000|2022-05-23 07:21:30|15415.8|15414.3|15419.8|15417.3|15419.8|15417.3|15415.8|15414.3|79
1653290500000|2022-05-23 07:21:40|15418.8|15417.5|15420.8|15419.3|15420.8|15419.3|15418.8|15417.3|42
1653290510000|2022-05-23 07:21:50|15419.8|15418.3|15423.8|15422.3|15423.8|15422.3|15419.8|15418.3|197
1653290520000|2022-05-23 07:22:00|15424.8|15423.3|15423.8|15422.3|15425.2|15423.3|15422.8|15421.3|131
1653290530000|2022-05-23 07:22:10|15422.8|15421.3|15422.8|15420.3|15423.8|15422.3|15421.8|15419.9|40
1653290540000|2022-05-23 07:22:20|15422.2|15420.7|15423.8|15422.3|15423.8|15422.3|15422.2|15420.7|17
1653290550000|2022-05-23 07:22:30|15424.8|15423.3|15423.8|15422.3|15424.8|15423.3|15423.8|15421.9|177
1653290560000|2022-05-23 07:22:40|15424.8|15423.3|15424.8|15423.3|15424.8|15423.3|15424.8|15423.3|58
1653290570000|2022-05-23 07:22:50|15423.8|15422.3|15423.8|15422.3|15423.8|15422.3|15423.8|15422.3|32
1653290580000|2022-05-23 07:23:00|15422.8|15421.3|15422.8|15421.3|15424.2|15422.3|15422.8|15421.3|54
1653290590000|2022-05-23 07:23:10|15423.8|15421.7|15422.8|15421.3|15423.8|15422.3|15422.6|15421.1|71
1653290600000|2022-05-23 07:23:20|15423.8|15422.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|29
1653290610000|2022-05-23 07:23:30|15423.8|15422.3|15422.8|15421.3|15423.8|15422.3|15422.8|15421.3|9
1653290620000|2022-05-23 07:23:40|15421.8|15420.3|15422.8|15420.3|15422.8|15420.7|15421.8|15420.3|6
1653290630000|2022-05-23 07:23:50|15422.2|15420.7|15420.8|15419.3|15422.8|15420.7|15419.8|15418.3|37
1653290640000|2022-05-23 07:24:00|15420.2|15418.7|15418.8|15417.3|15420.2|15418.7|15418.8|15416.3|21
1653290650000|2022-05-23 07:24:10|15418.2|15416.3|15417.8|15416.3|15418.2|15417.3|15417.8|15416.3|33
1653290660000|2022-05-23 07:24:20|15416.8|15415.3|15415.8|15414.3|15416.8|15415.3|15415.8|15414.3|104
1653290670000|2022-05-23 07:24:30|15414.8|15413.3|15415.8|15414.3|15416.8|15415.3|15414.8|15413.3|65
1653290680000|2022-05-23 07:24:40|15416.2|15413.3|15416.8|15415.3|15416.8|15415.3|15415.7|15413.3|190
1653290690000|2022-05-23 07:24:50|15417.8|15416.3|15416.8|15415.3|15418.2|15416.3|15416.8|15414.3|138
1653290700000|2022-05-23 07:25:00|15417|15415.5|15416.8|15415.3|15418.2|15416.3|15416.8|15415.3|117
1653290710000|2022-05-23 07:25:10|15417.8|15416.3|15415.8|15414.3|15417.8|15416.3|15415.8|15414.3|121
1653290720000|2022-05-23 07:25:20|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|7
1653290730000|2022-05-23 07:25:30|15415.8|15414.3|15415.8|15414.3|15415.8|15414.3|15415.8|15414.3|12
1653290740000|2022-05-23 07:25:40|||||||||3
1653290750000|2022-05-23 07:25:50|||||||||57
1653290760000|2022-05-23 07:26:00|15416.8|15415.3|15417.8|15416.3|15418.8|15417.3|15416.8|15415.3|63
1653290770000|2022-05-23 07:26:10|15416.8|15415.3|15418.8|15417.3|15418.8|15417.3|15416.8|15415.3|107
1653290780000|2022-05-23 07:26:20|15417.8|15416.3|15416.8|15415.3|15417.8|15416.3|15416.8|15415.3|207
1653290790000|2022-05-23 07:26:30|15415.8|15414.3|15417.8|15416.3|15418.8|15417.3|15415.8|15414.3|140
1653290800000|2022-05-23 07:26:40|15418.8|15417.3|15418.8|15416.3|15418.8|15417.3|15417.8|15416.3|46
1653290810000|2022-05-23 07:26:50|15418.4|15416.9|15418.8|15417.3|15419.8|15418.3|15418.4|15416.9|2
1653290820000|2022-05-23 07:27:00|15417.8|15416.3|15417.8|15416.3|15417.8|15416.3|15416.8|15415.3|64
1653290830000|2022-05-23 07:27:10|15417.4|15415.3|15413.8|15412.3|15417.8|15416.3|15413.8|15412.3|112
1653290840000|2022-05-23 07:27:20|15414.2|15411.7|15414.2|15411.7|15414.2|15412.3|15412.8|15411.3|69
1653290850000|2022-05-23 07:27:30|15413.8|15411.3|15412.8|15411.3|15413.8|15412.3|15412.8|15410.9|37
1653290860000|2022-05-23 07:27:40|15411.8|15410.3|15413.8|15412.3|15413.8|15412.3|15411.8|15410.3|16
1653290870000|2022-05-23 07:27:50|15412.8|15411.3|15414.8|15413.3|15414.8|15413.3|15412.8|15411.3|54
1653290880000|2022-05-23 07:28:00|15415.2|15413.7|15415.7|15414.2|15415.8|15414.3|15414.8|15412.9|129
1653290890000|2022-05-23 07:28:10|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|6
1653290900000|2022-05-23 07:28:20|15415.8|15414.3|15415.8|15414.3|15415.8|15414.3|15415.8|15414.3|1
1653290910000|2022-05-23 07:28:30|15417.8|15416.3|15417.8|15416.3|15418.8|15417.3|15417.4|15415.3|39
1653290920000|2022-05-23 07:28:40|||||||||1
1653290930000|2022-05-23 07:28:50|15418.8|15417.3|15418.8|15417.3|15419.8|15417.7|15418.8|15417.3|47
1653290940000|2022-05-23 07:29:00|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|15419.8|15418.3|362
1653290950000|2022-05-23 07:29:10|15418.8|15417.3|15418.8|15417.3|15419.8|15418.3|15418.8|15417.3|11
1653290960000|2022-05-23 07:29:20|15417.8|15416.3|15418.8|15417.3|15419.8|15418.3|15417.8|15416.3|95
1653290970000|2022-05-23 07:29:30|15419.2|15417.7|15420.8|15419.3|15420.8|15419.3|15419.2|15417.3|55
1653290980000|2022-05-23 07:29:40|15419.8|15418.3|15418.7|15417.2|15419.8|15418.3|15417.8|15415.9|75
1653290990000|2022-05-23 07:29:50|15417.8|15416.3|15419.8|15418.3|15419.8|15418.3|15417.8|15416.3|61
1653291000000|2022-05-23 07:30:00|15420.8|15419.3|15420.8|15418.3|15421.8|15419.7|15419.8|15418.3|26
1653291010000|2022-05-23 07:30:10|15419.8|15419.3|15421.8|15420.3|15421.8|15420.3|15419.8|15417.9|92
1653291020000|2022-05-23 07:30:20|15422.8|15420.7|15422.8|15421.3|15422.8|15421.3|15421.8|15420.3|47
1653291030000|2022-05-23 07:30:30|15423.8|15422.3|15425.2|15423.7|15426.7|15425.2|15423.8|15421.3|88
1653291040000|2022-05-23 07:30:40|15424.2|15422.7|15425.2|15422.7|15425.2|15423.7|15423.2|15421.7|162
1653291050000|2022-05-23 07:30:50|15424.2|15423.7|15423.2|15421.7|15424.2|15423.7|15423.2|15421.7|84
1653291060000|2022-05-23 07:31:00|15424.2|15422.7|15424.2|15422.7|15425.2|15423.7|15423.2|15421.3|400
1653291070000|2022-05-23 07:31:10|15425.2|15423.7|15426.7|15425.2|15426.7|15425.2|15423.2|15421.7|190
1653291080000|2022-05-23 07:31:20|15426.2|15424.2|15426.7|15425.2|15426.7|15425.2|15425.2|15423.3|161
1653291090000|2022-05-23 07:31:30|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|330
1653291100000|2022-05-23 07:31:40|15426.1|15424.6|15425.2|15423.7|15426.7|15425.2|15425.2|15423.7|23
1653291110000|2022-05-23 07:31:50|15426.2|15425.2|15426.7|15425.2|15426.7|15425.2|15426.2|15424.7|7
1653291120000|2022-05-23 07:32:00|15425.2|15423.7|15425.2|15423.7|15426.7|15425.2|15424.2|15422.7|53
1653291130000|2022-05-23 07:32:10|15424.2|15422.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|58
1653291140000|2022-05-23 07:32:20|15424.4|15422.9|15423.2|15421.7|15425.2|15423.7|15423.2|15421.7|94
1653291150000|2022-05-23 07:32:30|||||||||11
1653291160000|2022-05-23 07:32:40|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|15423.2|15421.7|82
1653291170000|2022-05-23 07:32:50|15423.8|15421.7|15424.2|15422.7|15424.2|15422.7|15423.8|15421.7|0
1653291180000|2022-05-23 07:33:00|15423.8|15421.7|15424.2|15422.7|15424.2|15422.7|15423.8|15421.7|6
1653291190000|2022-05-23 07:33:10|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|40
1653291200000|2022-05-23 07:33:20|15423.4|15421.9|15424.2|15421.7|15424.2|15422.7|15423.2|15421.7|173
1653291210000|2022-05-23 07:33:30|15423.2|15422.7|15424.2|15422.7|15425.7|15423.7|15423.2|15421.3|151
1653291220000|2022-05-23 07:33:40|15423.8|15422.3|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|62
1653291230000|2022-05-23 07:33:50|15424.2|15422.7|15422.2|15420.7|15424.7|15422.7|15422.2|15420.7|107
1653291240000|2022-05-23 07:34:00|15421.2|15419.7|15421.2|15418.7|15421.2|15419.7|15420.2|15418.7|112
1653291250000|2022-05-23 07:34:10|15421.7|15419.7|15421.2|15419.7|15421.7|15420.2|15421.2|15419.7|49
1653291260000|2022-05-23 07:34:20|15422.2|15420.7|15424.2|15422.7|15424.2|15422.7|15422.2|15420.7|143
1653291270000|2022-05-23 07:34:30|15423.2|15421.7|15427.7|15426.2|15427.7|15426.2|15423.2|15421.7|56
1653291280000|2022-05-23 07:34:40|15428.7|15426.6|15428.7|15427.2|15429.1|15427.2|15428.7|15426.6|56
1653291290000|2022-05-23 07:34:50|15427.7|15426.2|15428.7|15426.2|15429.1|15427.2|15427.7|15426.2|69
1653291300000|2022-05-23 07:35:00|15428.5|15427.2|15426.7|15425.2|15428.7|15427.2|15426.7|15425.2|139
1653291310000|2022-05-23 07:35:10|15426.2|15423.7|15428.7|15427.2|15428.7|15427.2|15426.2|15423.7|117
1653291320000|2022-05-23 07:35:20|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|41
1653291330000|2022-05-23 07:35:30|15428.7|15427.2|15429.7|15428.2|15430.7|15429.2|15428.7|15427.2|338
1653291340000|2022-05-23 07:35:40|15429.8|15428.3|15429.7|15428.2|15430.7|15429.2|15429.7|15427.7|71
1653291350000|2022-05-23 07:35:50|15430.7|15429.2|15431.7|15430.2|15432.2|15430.2|15430.7|15428.2|99
1653291360000|2022-05-23 07:36:00|15432.7|15431.2|15432.7|15430.2|15432.7|15431.2|15431.7|15430.2|175
1653291370000|2022-05-23 07:36:10|15432.1|15430.6|15433.7|15432.2|15433.7|15432.2|15431.8|15430.2|190
1653291380000|2022-05-23 07:36:20|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15431.7|15430.2|149
1653291390000|2022-05-23 07:36:30|15434.2|15432.7|15433.7|15432.2|15435.1|15433.2|15433.7|15431.7|145
1653291400000|2022-05-23 07:36:40|15432.8|15431.3|15434.7|15433.2|15434.7|15433.2|15432.7|15431.2|70
1653291410000|2022-05-23 07:36:50|15433.7|15432.2|15434.2|15431.7|15435.1|15433.2|15432.7|15431.2|228
1653291420000|2022-05-23 07:37:00|15434.7|15432.2|15432.7|15431.2|15434.7|15433.2|15431.7|15430.2|83
1653291430000|2022-05-23 07:37:10|15433.7|15432.2|15433.7|15432.2|15434.7|15433.2|15433.2|15431.2|263
1653291440000|2022-05-23 07:37:20|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15430.7|33
1653291450000|2022-05-23 07:37:30|15432.7|15431.2|15431.2|15429.7|15433.7|15432.2|15430.7|15429.2|214
1653291460000|2022-05-23 07:37:40|15430.7|15429.2|15428.7|15427.2|15430.7|15429.2|15427.7|15426.2|107
1653291470000|2022-05-23 07:37:50|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|15427.7|15426.2|186
1653291480000|2022-05-23 07:38:00|15430.7|15429.2|15430.7|15429.2|15433.1|15431.2|15428.7|15427.2|73
1653291490000|2022-05-23 07:38:10|15431.5|15430|15434.7|15433.2|15434.7|15433.2|15431.5|15430|56
1653291500000|2022-05-23 07:38:20|15435.7|15434.2|15433.7|15432.2|15435.7|15434.2|15433.7|15432.2|219
1653291510000|2022-05-23 07:38:30|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|51
1653291520000|2022-05-23 07:38:40|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|164
1653291530000|2022-05-23 07:38:50|15434.2|15431.7|15433.8|15432.3|15434.7|15433.2|15433.7|15431.7|196
1653291540000|2022-05-23 07:39:00|15434.7|15433.2|15433.7|15432.2|15435.1|15433.6|15432.7|15431.2|136
1653291550000|2022-05-23 07:39:10|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|49
1653291560000|2022-05-23 07:39:20|15432.7|15431.2|15432.7|15431.2|15433.7|15432.2|15432.7|15431.2|150
1653291570000|2022-05-23 07:39:30|15431.7|15430.2|15431.7|15430.2|15432.7|15431.2|15430.7|15429.2|292
1653291580000|2022-05-23 07:39:40|15430.7|15429.2|15430.7|15429.2|15430.7|15429.2|15430.7|15429.2|41
1653291590000|2022-05-23 07:39:50|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|105
1653291600000|2022-05-23 07:40:00|15432.7|15431.2|15434.7|15433.2|15434.7|15433.2|15432.7|15431.2|142
1653291610000|2022-05-23 07:40:10|15434.2|15432.2|15433.7|15432.2|15434.7|15433.2|15433.5|15431.7|169
1653291620000|2022-05-23 07:40:20|15434.7|15433.2|15433.7|15432.2|15434.7|15433.2|15433.7|15432.2|12
1653291630000|2022-05-23 07:40:30|15434.7|15433.2|15433.7|15432.2|15434.7|15433.2|15433.7|15432.2|64
1653291640000|2022-05-23 07:40:40|15433.1|15431.2|15435.7|15434.2|15435.7|15434.2|15432.7|15431.2|142
1653291650000|2022-05-23 07:40:50|15434.7|15433.2|15434.7|15433.2|15435.7|15434.2|15434.7|15433.2|22
1653291660000|2022-05-23 07:41:00|15435.7|15434.2|15434.7|15433.2|15435.7|15434.2|15434.7|15432.2|58
1653291670000|2022-05-23 07:41:10|15435.7|15434.2|15435.7|15434.2|15435.7|15434.2|15435.7|15434.2|70
1653291680000|2022-05-23 07:41:20|15435.2|15433.7|15436.7|15435.2|15436.7|15435.2|15435.2|15433.7|5
1653291690000|2022-05-23 07:41:30|15437.7|15436.2|15437.7|15436.2|15437.7|15436.2|15436.7|15435.2|43
1653291700000|2022-05-23 07:41:40|15436.7|15435.2|15437.2|15435.7|15437.2|15435.7|15436.7|15434.7|26
1653291710000|2022-05-23 07:41:50|15436.7|15435.2|15435.7|15434.2|15437.2|15435.7|15435.7|15434.2|63
1653291720000|2022-05-23 07:42:00|15436.7|15435.2|15436.7|15435.2|15437.2|15435.7|15436.7|15434.7|113
1653291730000|2022-05-23 07:42:10|||||||||2
1653291740000|2022-05-23 07:42:20|15435.7|15434.2|15434.7|15433.2|15435.7|15434.2|15433.7|15432.2|53
1653291750000|2022-05-23 07:42:30|15433.8|15432.3|15435.7|15434.2|15435.7|15434.2|15433.7|15432.2|69
1653291760000|2022-05-23 07:42:40|15436.7|15435.2|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|84
1653291770000|2022-05-23 07:42:50|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|0
1653291780000|2022-05-23 07:43:00|15435.7|15434.2|15436.2|15434.7|15436.2|15434.7|15434.2|15432.2|111
1653291790000|2022-05-23 07:43:10|15437.7|15436.2|15437.7|15436.2|15438.7|15437.2|15437.7|15436.2|18
1653291800000|2022-05-23 07:43:20|15438.7|15435.7|15439.7|15438.2|15440.7|15439.2|15437.7|15435.7|387
1653291810000|2022-05-23 07:43:30|15439.8|15438.3|15440.7|15439.2|15441.7|15440.2|15439.7|15438.2|159
1653291820000|2022-05-23 07:43:40|15440.2|15438.2|15440.7|15438.2|15440.7|15439.2|15439.7|15437.7|72
1653291830000|2022-05-23 07:43:50|15440.2|15439.2|15440.7|15438.2|15441.1|15439.2|15439.7|15438.2|80
1653291840000|2022-05-23 07:44:00|15440.2|15438.7|15439.7|15438.2|15442.1|15439.6|15439.7|15438.2|162
1653291850000|2022-05-23 07:44:10|15440.7|15437.2|15438.7|15437.2|15440.7|15437.2|15437.7|15436.2|66
1653291860000|2022-05-23 07:44:20|15439.7|15438.2|15440.7|15439.2|15440.7|15439.2|15439.7|15438.2|52
1653291870000|2022-05-23 07:44:30|15444.7|15443.2|15442.7|15441.2|15444.7|15443.2|15441.2|15438.7|854
1653291880000|2022-05-23 07:44:40|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|92
1653291890000|2022-05-23 07:44:50|15442.2|15440.7|15442.7|15441.2|15442.7|15441.2|15440.7|15439.2|119
1653291900000|2022-05-23 07:45:00|15441.7|15440.2|15441.7|15440.2|15442.2|15440.2|15440.7|15438.7|128
1653291910000|2022-05-23 07:45:10|15442.5|15441|15443.7|15442.2|15443.7|15442.2|15442.5|15441|196
1653291920000|2022-05-23 07:45:20|15442.7|15441.2|15443.7|15441.2|15444.7|15443.2|15442.7|15440.7|163
1653291930000|2022-05-23 07:45:30|15444.1|15442.2|15442.7|15440.2|15444.1|15442.2|15441.7|15440.2|103
1653291940000|2022-05-23 07:45:40|15441.7|15440.3|15444.7|15442.2|15444.7|15443.2|15441.7|15440.3|97
1653291950000|2022-05-23 07:45:50|15443.7|15443.2|15444.7|15442.2|15444.7|15443.2|15443.7|15442.2|49
1653291960000|2022-05-23 07:46:00|15443.7|15443.2|15443.7|15442.2|15443.7|15443.2|15443.7|15442.2|3
1653291970000|2022-05-23 07:46:10|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15441.7|15440.2|421
1653291980000|2022-05-23 07:46:20|15444.7|15443.2|15443.7|15442.2|15444.7|15443.2|15443.7|15442.2|25
1653291990000|2022-05-23 07:46:30|15442.7|15441.2|15443.7|15442.2|15444.7|15442.6|15442.7|15441.2|49
1653292000000|2022-05-23 07:46:40|15443.1|15441.2|15442.7|15441.2|15443.7|15442.2|15442.7|15441.2|86
1653292010000|2022-05-23 07:46:50|15440.7|15439.2|15439.7|15438.2|15440.7|15439.2|15439.7|15438.2|184
1653292020000|2022-05-23 07:47:00|15438.7|15437.2|15440.7|15438.2|15440.7|15439.2|15438.7|15437.2|68
1653292030000|2022-05-23 07:47:10|15439.7|15437.2|15440.1|15437.6|15440.1|15437.6|15439.7|15437.2|253
1653292040000|2022-05-23 07:47:20|15439.7|15438.2|15440.7|15439.2|15441.1|15439.2|15438.7|15437.2|229
1653292050000|2022-05-23 07:47:30|15439.7|15438.2|15440.7|15439.2|15441.7|15440.2|15439.7|15438.2|156
1653292060000|2022-05-23 07:47:40|15441.7|15440.2|15442.7|15441.2|15443.1|15441.6|15441.7|15439.7|175
1653292070000|2022-05-23 07:47:50|15441.7|15440.2|15441.7|15440.2|15442.7|15440.6|15441.7|15440.2|22
1653292080000|2022-05-23 07:48:00|15440.7|15439.2|15440.7|15439.2|15440.7|15440.2|15440.7|15439.2|13
1653292090000|2022-05-23 07:48:10|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|15440.7|15439.2|115
1653292100000|2022-05-23 07:48:20|15440.7|15439.2|15441.7|15440.2|15441.7|15440.2|15439.7|15438.2|40
1653292110000|2022-05-23 07:48:30|15440.8|15439.2|15442.7|15440.2|15442.7|15441.2|15440.7|15439.2|28
1653292120000|2022-05-23 07:48:40|15441.7|15441.2|15443.7|15442.2|15443.7|15442.2|15441.7|15440.2|181
1653292130000|2022-05-23 07:48:50|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|68
1653292140000|2022-05-23 07:49:00|15443.7|15442.2|15443.7|15441.2|15444.7|15443.2|15443.5|15441.2|100
1653292150000|2022-05-23 07:49:10|15443.2|15441.7|15443.7|15441.2|15444.1|15442.2|15442.7|15441.2|9
1653292160000|2022-05-23 07:49:20|15443.2|15441.7|15444.7|15443.2|15444.7|15443.2|15442.7|15440.7|189
1653292170000|2022-05-23 07:49:30|15445.7|15444.2|15444.7|15443.2|15445.7|15444.2|15444.7|15443.2|17
1653292180000|2022-05-23 07:49:40|15445.5|15444|15445.7|15443.2|15445.7|15444|15444.7|15443.2|61
1653292190000|2022-05-23 07:49:50|15444.7|15444.2|15444.7|15443.2|15445.7|15444.2|15444.7|15443.2|26
1653292200000|2022-05-23 07:50:00|15445.7|15444.2|15446.2|15444.7|15446.2|15444.7|15445.1|15443.2|215
1653292210000|2022-05-23 07:50:10|15446.7|15443.7|15445.7|15444.2|15447.1|15445.2|15445.7|15443.7|41
1653292220000|2022-05-23 07:50:20|15446.7|15445.2|15445.7|15444.2|15446.7|15445.2|15445.7|15444.2|17
1653292230000|2022-05-23 07:50:30|15446.7|15445.2|15445.7|15444.2|15446.7|15445.2|15445.7|15444.2|16
1653292240000|2022-05-23 07:50:40|15446.7|15444.6|15446.7|15445.2|15447.1|15445.2|15446.7|15444.6|5
1653292250000|2022-05-23 07:50:50|15447.7|15444.2|15447.7|15446.2|15448.7|15447.2|15447.7|15444.2|220
1653292260000|2022-05-23 07:51:00|15447.2|15444.7|15447.7|15446.2|15447.7|15446.2|15446.7|15444.7|161
1653292270000|2022-05-23 07:51:10|15447.1|15445.2|15448.7|15446.2|15448.7|15446.6|15446.7|15445.2|54
1653292280000|2022-05-23 07:51:20|15447.7|15445.6|15447.7|15446.2|15447.7|15446.2|15446.7|15445.2|77
1653292290000|2022-05-23 07:51:30|15447.2|15445.7|15446.7|15445.2|15447.7|15446.2|15445.7|15443.7|66
1653292300000|2022-05-23 07:51:40|15446.2|15444.2|15446.7|15444.2|15446.7|15445.2|15446.2|15444.2|2
1653292310000|2022-05-23 07:51:50|15445.7|15443.2|15445.7|15444.2|15445.7|15444.2|15444.7|15443.2|29
1653292320000|2022-05-23 07:52:00|15446.7|15445.2|15446.7|15445.2|15446.7|15445.2|15446.7|15445.2|25
1653292330000|2022-05-23 07:52:10|15446.5|15445|15447.7|15446.2|15447.7|15446.2|15446.5|15445|56
1653292340000|2022-05-23 07:52:20|||||||||14
1653292350000|2022-05-23 07:52:30|15448.1|15445.6|15447.7|15445.2|15448.1|15446.2|15447.2|15445.1|92
1653292360000|2022-05-23 07:52:40|15446.7|15445.6|15447.7|15446.2|15448.7|15447|15446.7|15445.6|57
1653292370000|2022-05-23 07:52:50|||||||||16
1653292380000|2022-05-23 07:53:00|15447.5|15446|15445.7|15444.2|15447.5|15446|15445.7|15444.2|112
1653292390000|2022-05-23 07:53:10|15446.7|15445.2|15446.7|15445.2|15446.7|15445.2|15446.7|15445.2|117
1653292400000|2022-05-23 07:53:20|15447.7|15446.2|15448.7|15447.2|15448.7|15447.2|15447.7|15446.2|230
1653292410000|2022-05-23 07:53:30|15449.2|15447.7|15450.2|15448.7|15450.7|15448.7|15449.2|15446.7|245
1653292420000|2022-05-23 07:53:40|15449.7|15447.7|15449.7|15448.2|15450.7|15449.2|15449.7|15447.2|19
1653292430000|2022-05-23 07:53:50|15450.2|15447.7|15450.7|15449.2|15450.7|15449.2|15449.7|15447.7|88
1653292440000|2022-05-23 07:54:00|15449.7|15448.2|15449.7|15448.2|15450.7|15449.2|15448.7|15447.2|20
1653292450000|2022-05-23 07:54:10|15450.7|15449.2|15450.7|15449.2|15450.7|15449.2|15450.7|15448.2|4
1653292460000|2022-05-23 07:54:20|15449.7|15448.2|15450.7|15448.2|15451.7|15450.2|15449.7|15447.7|94
1653292470000|2022-05-23 07:54:30|15449.7|15449.2|15448.7|15447.2|15450.7|15449.2|15448.7|15447.2|48
1653292480000|2022-05-23 07:54:40|15449.2|15446.7|15448.7|15447.2|15449.7|15448.2|15448.7|15446.7|128
1653292490000|2022-05-23 07:54:50|15449.7|15448.2|15448.7|15447.2|15449.7|15448.2|15448.7|15447.2|2
1653292500000|2022-05-23 07:55:00|15449.7|15448.2|15449.2|15446.7|15450.7|15449.2|15448.7|15446.7|79
1653292510000|2022-05-23 07:55:10|15449.7|15447.2|15452.1|15450.6|15453.9|15452|15448.7|15447.2|173
1653292520000|2022-05-23 07:55:20|15452.9|15451.4|15452.1|15450.6|15453.9|15452.4|15452.1|15450.6|79
1653292530000|2022-05-23 07:55:30|15453.1|15451.6|15452.1|15450.6|15453.5|15452|15451.1|15449.6|193
1653292540000|2022-05-23 07:55:40|15453.1|15451|15453.5|15452|15453.5|15452|15452.1|15450.6|32
1653292550000|2022-05-23 07:55:50|15453.9|15451.4|15452.5|15451|15453.9|15452|15452.5|15451|56
1653292560000|2022-05-23 07:56:00|15451.5|15450|15453.5|15451|15453.5|15451|15451.5|15449.6|47
1653292570000|2022-05-23 07:56:10|15453.1|15451.6|15453.5|15451|15453.5|15452|15452.5|15450.6|39
1653292580000|2022-05-23 07:56:20|15452.5|15452|15453.9|15452.4|15454.9|15452.4|15452.5|15451|120
1653292590000|2022-05-23 07:56:30|15454.3|15452.8|15454.9|15453.4|15455.9|15454.4|15454.3|15452.8|233
1653292600000|2022-05-23 07:56:40|15455.7|15454.2|15454.9|15453.4|15456.3|15454.4|15454.5|15452.4|75
1653292610000|2022-05-23 07:56:50|15455.9|15454.4|15455.9|15453.4|15455.9|15454.4|15454.9|15453|216
1653292620000|2022-05-23 07:57:00|15456.9|15454.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|34
1653292630000|2022-05-23 07:57:10|15456.9|15455.4|15456.9|15455.4|15457.9|15456.4|15456.5|15454.4|76
1653292640000|2022-05-23 07:57:20|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|14
1653292650000|2022-05-23 07:57:30|15454.9|15453.4|15453.3|15451.8|15455.3|15453.4|15453.3|15451.4|191
1653292660000|2022-05-23 07:57:40|15453.7|15452.2|15453.3|15451.8|15454.3|15452.2|15453.3|15451.8|28
1653292670000|2022-05-23 07:57:50|15452.7|15451.2|15452.3|15450.8|15453.3|15451.8|15452.3|15450.8|7
1653292680000|2022-05-23 07:58:00|15451.3|15449.8|15451.3|15449.8|15452.3|15450.8|15451.3|15449.8|224
1653292690000|2022-05-23 07:58:10|15452.3|15450.8|15452.9|15450.4|15452.9|15450.8|15451.9|15450.4|70
1653292700000|2022-05-23 07:58:20|15452.3|15450.8|15452.5|15451|15453.5|15451.8|15451.9|15450|242
1653292710000|2022-05-23 07:58:30|15453.5|15452|15452.5|15451|15453.9|15452|15452.5|15451|76
1653292720000|2022-05-23 07:58:40|15453.9|15451.4|15453.5|15452|15453.9|15452|15453.5|15451.4|26
1653292730000|2022-05-23 07:58:50|||||||||44
1653292740000|2022-05-23 07:59:00|||||||||29
1653292750000|2022-05-23 07:59:10|15454.5|15453|15454.5|15453|15455.9|15454|15454.5|15452.6|13
1653292760000|2022-05-23 07:59:20|15453.5|15452|15451.5|15450|15453.9|15452|15451.5|15450|159
1653292770000|2022-05-23 07:59:30|15450.5|15449|15452.5|15451|15452.5|15451|15450.5|15448.6|279
1653292780000|2022-05-23 07:59:40|15451.5|15450|15452.5|15450|15452.5|15450|15451.5|15450|38
1653292790000|2022-05-23 07:59:50|15453.1|15451|15454.5|15453|15454.5|15453|15452.5|15450.6|121
1653292800000|2022-05-23 08:00:00|15454.1|15451.6|15451.5|15450|15455.9|15453.4|15451.5|15450|322
1653292810000|2022-05-23 08:00:10|15451.3|15449|15444.5|15443|15451.3|15450|15444.5|15443|615
1653292820000|2022-05-23 08:00:20|15443.5|15442|15437.5|15436|15443.5|15442|15437.5|15435.6|699
1653292830000|2022-05-23 08:00:30|15438.5|15437|15436.5|15435|15439.5|15438|15436.5|15435|436
1653292840000|2022-05-23 08:00:40|15435.5|15434|15438.5|15437|15438.5|15437|15435.5|15434|506
1653292850000|2022-05-23 08:00:50|15439.5|15438|15438.5|15436|15439.5|15438|15436.5|15435|355
1653292860000|2022-05-23 08:01:00|15438.1|15436.6|15441.5|15440|15442.5|15441|15438.1|15436.6|273
1653292870000|2022-05-23 08:01:10|15440.7|15439.2|15443.7|15442.2|15443.7|15442.2|15440.7|15439.2|179
1653292880000|2022-05-23 08:01:20|15444.7|15443.2|15443.7|15442.2|15444.7|15443.2|15442.7|15441.2|204
1653292890000|2022-05-23 08:01:30|15442.7|15441.2|15440.7|15439.2|15442.7|15441.2|15440.7|15439.2|208
1653292900000|2022-05-23 08:01:40|15442.1|15439.6|15440.3|15438.8|15442.1|15439.6|15440.3|15438.2|164
1653292910000|2022-05-23 08:01:50|15440.7|15439.2|15441.7|15439.2|15442.5|15441|15440.7|15439.2|127
1653292920000|2022-05-23 08:02:00|15442.7|15440.2|15440.7|15439.2|15442.7|15441.2|15439.7|15438.2|185
1653292930000|2022-05-23 08:02:10|15441.7|15438.2|15442.7|15441.2|15442.7|15441.2|15441.7|15438.2|34
1653292940000|2022-05-23 08:02:20|15443.7|15442.2|15441.7|15440.2|15443.7|15442.2|15441.7|15439.8|185
1653292950000|2022-05-23 08:02:30|15440.7|15439.2|15442.7|15441.2|15443.7|15442.2|15440.7|15439.2|251
1653292960000|2022-05-23 08:02:40|15443.5|15442|15442.7|15441.2|15443.7|15442.2|15441.7|15439.8|143
1653292970000|2022-05-23 08:02:50|15443.7|15442.2|15442.7|15441.2|15443.7|15442.2|15442.7|15441.2|11
1653292980000|2022-05-23 08:03:00|15443.7|15442.2|15444.7|15443.2|15446.1|15443.6|15443.5|15442|114
1653292990000|2022-05-23 08:03:10|15445.3|15442.8|15443.7|15441.2|15446.7|15444.2|15442.7|15441.2|275
1653293000000|2022-05-23 08:03:20|15441.7|15442.2|15442.7|15441.2|15444.7|15443.2|15441.7|15440.2|419
1653293010000|2022-05-23 08:03:30|15442.8|15441.3|15442.7|15441.2|15443.7|15442.2|15442.7|15441.2|53
1653293020000|2022-05-23 08:03:40|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|13
1653293030000|2022-05-23 08:03:50|15442.7|15441.2|15442.7|15441.2|15443.7|15442.2|15440.7|15439.2|174
1653293040000|2022-05-23 08:04:00|||||||||52
1653293050000|2022-05-23 08:04:10|15443.7|15442.2|15445.7|15444.2|15445.7|15444.2|15443.7|15442.2|70
1653293060000|2022-05-23 08:04:20|15446.7|15445.2|15445.7|15444.2|15446.7|15445.2|15445.7|15444.2|110
1653293070000|2022-05-23 08:04:30|15444.7|15443.2|15444.7|15443.2|15445.7|15444.2|15443.7|15442.2|210
1653293080000|2022-05-23 08:04:40|15445.5|15444|15446.7|15445.2|15447.1|15445.2|15445.5|15444|135
1653293090000|2022-05-23 08:04:50|15445.7|15444.2|15446.7|15445.2|15446.7|15445.2|15445.7|15443.8|195
1653293100000|2022-05-23 08:05:00|15447.3|15444.8|15445.7|15444.2|15447.7|15446.2|15445.7|15444.2|139
1653293110000|2022-05-23 08:05:10|15446.7|15445.2|15445.7|15444.2|15446.7|15445.2|15445.7|15443.2|141
1653293120000|2022-05-23 08:05:20|15446.7|15445.2|15445.7|15444.2|15446.7|15445.2|15445.7|15444.2|25
1653293130000|2022-05-23 08:05:30|15446.5|15445|15442.7|15441.2|15446.7|15445.2|15442.7|15441.2|235
1653293140000|2022-05-23 08:05:40|15443.3|15440.8|15446.7|15445.2|15446.7|15445.2|15442.7|15440.8|82
1653293150000|2022-05-23 08:05:50|15446.5|15445|15446.7|15445.2|15446.7|15445.2|15445.7|15444.2|96
1653293160000|2022-05-23 08:06:00|15446.1|15444.2|15445.7|15444.2|15446.7|15444.6|15444.5|15443|56
1653293170000|2022-05-23 08:06:10|15444.7|15443.2|15444.7|15443.2|15445.7|15444.2|15444.7|15443.2|114
1653293190000|2022-05-23 08:06:30|15443.8|15442.3|15443.7|15442.2|15444.7|15443.2|15443.7|15442.2|148
1653293200000|2022-05-23 08:06:40|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|18
1653293210000|2022-05-23 08:06:50|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|138
1653293220000|2022-05-23 08:07:00|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|24
1653293230000|2022-05-23 08:07:10|15441.7|15440.2|15442.7|15441.2|15442.7|15441.2|15441.7|15439.2|93
1653293240000|2022-05-23 08:07:20|15443.7|15442.2|15444.7|15443.2|15445.7|15444.2|15443.7|15442.2|93
1653293250000|2022-05-23 08:07:30|15443.7|15442.2|15443.7|15442.2|15445.1|15443.2|15443.7|15442.2|52
1653293260000|2022-05-23 08:07:40|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|8
1653293270000|2022-05-23 08:07:50|15443.7|15442.2|15443.7|15442.2|15444.7|15443.2|15443.7|15442.2|12
1653293280000|2022-05-23 08:08:00|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|17
1653293290000|2022-05-23 08:08:10|15445.7|15443.6|15444.7|15443.2|15445.7|15443.6|15444.7|15443.2|57
1653293300000|2022-05-23 08:08:20|15443.8|15442.3|15443.8|15442.3|15443.8|15442.3|15443.8|15442.3|1
1653293310000|2022-05-23 08:08:30|15443.7|15442.2|15444.7|15443.2|15444.7|15443.2|15443.7|15441.8|200
1653293320000|2022-05-23 08:08:40|15443.7|15442.2|15442.7|15441.2|15444.7|15443.2|15442.7|15441.2|21
1653293330000|2022-05-23 08:08:50|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|15440.7|15439.2|74
1653293340000|2022-05-23 08:09:00|15440.7|15439.2|15440.7|15439.2|15440.7|15439.2|15440.7|15439.2|12
1653293350000|2022-05-23 08:09:10|15441.1|15438.2|15440.7|15439.2|15441.1|15439.2|15439.7|15438.2|93
1653293360000|2022-05-23 08:09:20|15441.7|15438.8|15441.7|15440.2|15442.7|15441.2|15440.7|15438.8|18
1653293370000|2022-05-23 08:09:30|15441.3|15439.2|15440.7|15439.2|15442.7|15441.2|15440.7|15439.2|121
1653293380000|2022-05-23 08:09:40|15441.3|15438.8|15440.7|15438.2|15441.3|15439.2|15439.7|15438.2|40
1653293390000|2022-05-23 08:09:50|15440.1|15438.6|15438.7|15437.2|15440.1|15438.6|15437.7|15435.8|37
1653293400000|2022-05-23 08:10:00|15439.3|15436.8|15439.7|15437.2|15439.7|15438.2|15438.7|15436.8|47
1653293410000|2022-05-23 08:10:10|15439.1|15437.6|15438.7|15437.2|15439.7|15437.6|15438.7|15437.2|27
1653293420000|2022-05-23 08:10:20|15439.7|15437.6|15439.7|15438.2|15439.7|15438.2|15438.7|15437.2|55
1653293430000|2022-05-23 08:10:30|15440.7|15439.2|15440.7|15439.2|15440.7|15439.2|15440.7|15439.2|76
1653293440000|2022-05-23 08:10:40|15441.7|15440.2|15440.7|15439.2|15441.7|15440.2|15440.7|15439.2|41
1653293450000|2022-05-23 08:10:50|15439.7|15438.2|15439.7|15438.2|15440.7|15439.2|15439.7|15438.2|32
1653293460000|2022-05-23 08:11:00|15440.7|15439.2|15440.7|15439.2|15441.7|15439.2|15439.7|15438.2|200
1653293470000|2022-05-23 08:11:10|15441.7|15440.2|15440.7|15439.2|15441.7|15440.2|15440.7|15439.2|97
1653293480000|2022-05-23 08:11:20||15438.2||15439.2||15439.2||15438.2|24
1653293490000|2022-05-23 08:11:30|||||||||3
1653293500000|2022-05-23 08:11:40|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|111
1653293510000|2022-05-23 08:11:50|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15441.7|15439.8|51
1653293520000|2022-05-23 08:12:00|15444.7|15441.2|15442.7|15441.2|15444.7|15441.2|15441.8|15440.2|292
1653293530000|2022-05-23 08:12:10|15443.7|15442.2|15445.7|15444.2|15445.7|15444.2|15442.7|15441.2|430
1653293540000|2022-05-23 08:12:20|15446.7|15445.2|15445.7|15444.2|15446.7|15445.2|15445.3|15443.2|189
1653293550000|2022-05-23 08:12:30|15446.7|15445.2|15447.7|15446.2|15447.7|15446.2|15446.3|15444.8|330
1653293560000|2022-05-23 08:12:40|15446.7|15445.2|15446.7|15445.2|15447.7|15445.6|15445.7|15444.2|41
1653293570000|2022-05-23 08:12:50|15445.7|15444.2|15445.7|15444.2|15446.7|15445.2|15445.7|15444.2|46
1653293580000|2022-05-23 08:13:00||15443.2||15444.2||15444.2||15443.2|34
1653293590000|2022-05-23 08:13:10|15446.7|15445.2|15446.7|15445.2|15446.7|15445.2|15446.7|15445.2|132
1653293600000|2022-05-23 08:13:20|15447.7|15446.2|15446.7|15444.2|15448.7|15447.2|15446.1|15444.2|130
1653293610000|2022-05-23 08:13:30|15446.5|15445.2|15445.7|15444.2|15446.5|15445.2|15444.7|15443.2|11
1653293620000|2022-05-23 08:13:40|||||||||21
1653293630000|2022-05-23 08:13:50|15444.7|15443.2|15446.7|15445.2|15447.1|15445.2|15444.7|15443.2|343
1653293640000|2022-05-23 08:14:00|15445.7|15444.2|15446.7|15444.2|15446.7|15445.2|15445.7|15443.8|46
1653293650000|2022-05-23 08:14:10|15446.1|15444.6|15446.7|15445.2|15446.7|15445.2|15446.1|15444.2|17
1653293660000|2022-05-23 08:14:20|15447.7|15446.2|15448.7|15447.2|15448.7|15447.2|15447.7|15446.2|315
1653293670000|2022-05-23 08:14:30|15447.7|15446.2|15448.7|15447.2|15448.7|15447.2|15447.7|15446.2|112
1653293680000|2022-05-23 08:14:40|15450.1|15447.6|15450.7|15448.2|15450.7|15449.2|15449.7|15447.6|156
1653293690000|2022-05-23 08:14:50|15450.3|15448.8|15452.1|15450.6|15452.5|15450.6|15450.3|15448.8|133
1653293700000|2022-05-23 08:15:00|15452.5|15451|15453.5|15451|15453.5|15451.6|15452.5|15451|64
1653293710000|2022-05-23 08:15:10|15452.5|15450|15453.5|15452|15455.1|15453.6|15452.5|15450|306
1653293720000|2022-05-23 08:15:20|15452.5|15451|15453.1|15451.6|15454.9|15453|15452.5|15451|150
1653293730000|2022-05-23 08:15:30|15454.1|15450.6|15453.1|15450.6|15454.1|15451.6|15452.1|15450.2|47
1653293740000|2022-05-23 08:15:40|15452.1|15451.6|15452.1|15450.6|15453.1|15451.6|15452.1|15450.6|68
1653293750000|2022-05-23 08:15:50|15453.1|15451.6|15449.1|15447.6|15453.1|15451.6|15449.1|15447.6|372
1653293760000|2022-05-23 08:16:00|15448.1|15446.6|15434.7|15433.2|15448.1|15446.6|15434.7|15432.8|460
1653293770000|2022-05-23 08:16:10|15435.7|15434.2|15440.7|15439.2|15441.7|15440.2|15434.7|15433.2|498
1653293780000|2022-05-23 08:16:20|15439.7|15438.2|15428.7|15427.2|15440.7|15439.2|15428.7|15427.2|594
1653293790000|2022-05-23 08:16:30|15427.7|15426.2|15420.3|15418.8|15428.7|15427.2|15417.7|15416.2|735
1653293800000|2022-05-23 08:16:40|15419.7|15418.2|15427.7|15425.2|15427.7|15426.2|15419.7|15418.2|553
1653293810000|2022-05-23 08:16:50|15426.8|15426.2|15432.7|15431.2|15432.7|15431.2|15426.8|15424.8|344
1653293820000|2022-05-23 08:17:00|15433.7|15432.2|15433.1|15431.6|15438.7|15436.2|15432.7|15430.8|605
1653293830000|2022-05-23 08:17:10|15432.7|15431.2|15431.7|15430.2|15433.7|15431.8|15429.7|15427.8|201
1653293840000|2022-05-23 08:17:20|15431.3|15428.8|15432.7|15431.2|15432.7|15431.2|15430.7|15428.8|178
1653293850000|2022-05-23 08:17:30|15431.7|15430.2|15430.7|15429.2|15433.7|15431.2|15430.7|15429.2|231
1653293860000|2022-05-23 08:17:40|15431.7|15428.2|15428.7|15427.2|15431.7|15428.2|15427.7|15426.2|142
1653293870000|2022-05-23 08:17:50|15429.7|15428.2|15426.7|15425.2|15431.7|15430.2|15426.7|15424.8|204
1653293880000|2022-05-23 08:18:00|15427.1|15424.6|15420.7|15419.2|15427.1|15425.2|15417.7|15416.2|356
1653293890000|2022-05-23 08:18:10|15421.7|15420.2|15423.7|15422.2|15423.7|15422.2|15420.7|15418.2|176
1653293900000|2022-05-23 08:18:20|15422.7|15421.2|15423.7|15422.2|15424.7|15423.2|15422.7|15421.2|99
1653293910000|2022-05-23 08:18:30|15423.3|15420.8|15424.7|15422.2|15425.7|15424.2|15421.7|15419.8|432
1653293920000|2022-05-23 08:18:40|15424.3|15423.2|15428.7|15427.2|15430.7|15428.2|15423.7|15422.2|799
1653293930000|2022-05-23 08:18:50|15427.7|15426.2|15427.7|15426.2|15427.8|15427.2|15426.7|15425.2|258
1653293940000|2022-05-23 08:19:00|15427.3|15425.2|15429.7|15428.2|15429.7|15428.2|15427.3|15425.2|154
1653293950000|2022-05-23 08:19:10|15430.7|15429.2|15431.7|15429.2|15432.7|15431.2|15430.7|15428.8|127
1653293960000|2022-05-23 08:19:20|15430.7|15429.8|15430.7|15428.2|15431.7|15430.2|15428.7|15427.2|385
1653293970000|2022-05-23 08:19:30|15430.1|15428.6|15430.1|15428.6|15432.1|15430.2|15428.7|15427.2|281
1653293980000|2022-05-23 08:19:40|15430.7|15428.2|15428.7|15427.2|15431.7|15429.2|15428.7|15427.2|297
1653293990000|2022-05-23 08:19:50|15429.7|15428.2|15428.7|15427.2|15429.7|15428.2|15428.7|15427.2|137
1653294000000|2022-05-23 08:20:00|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|15426.7|15425.2|234
1653294010000|2022-05-23 08:20:10|15428.7|15427.2|15428.7|15426.2|15429.7|15428.2|15427.7|15426.2|143
1653294020000|2022-05-23 08:20:20|15427.7|15425.2|15424.7|15423.2|15427.7|15426.2|15423.7|15422.2|570
1653294030000|2022-05-23 08:20:30|15425.1|15422.6|15424.7|15423.2|15425.7|15423.2|15423.1|15421.2|465
1653294040000|2022-05-23 08:20:40|15426.7|15424.2|15425.7|15424.2|15426.7|15425.2|15425.7|15424.2|102
1653294050000|2022-05-23 08:20:50|15426.7|15425.2|15427.3|15425.8|15427.7|15425.8|15426.7|15425.2|77
1653294060000|2022-05-23 08:21:00|15427.7|15426.2|15431.7|15429.2|15433.1|15431.2|15427.7|15426.2|381
1653294070000|2022-05-23 08:21:10|15430.7|15429.3|15435.7|15434.2|15436.7|15435.2|15430.7|15429.3|331
1653294080000|2022-05-23 08:21:20|15437.1|15434.6|15432.7|15431.2|15437.1|15435|15432.7|15431.2|146
1653294090000|2022-05-23 08:21:30|15432.1|15430.6|15429.7|15428.2|15432.1|15430.6|15428.7|15427.2|322
1653294100000|2022-05-23 08:21:40|15429.1|15427.2|15430.7|15429.2|15430.7|15429.2|15427.7|15426.2|111
1653294110000|2022-05-23 08:21:50|15431.7|15428.8|15429.7|15428.2|15431.7|15430.2|15429.7|15428.2|87
1653294120000|2022-05-23 08:22:00|15428.7|15427.2|15425.7|15424.2|15428.7|15427.2|15425.7|15424.2|140
1653294130000|2022-05-23 08:22:10|15424.7|15423.2|15421.7|15420.2|15425.7|15424.2|15421.7|15419.8|360
1653294140000|2022-05-23 08:22:20|15421.5|15420|15421.7|15420.2|15423.1|15421.2|15420.7|15419.2|412
1653294150000|2022-05-23 08:22:30|15422.7|15421.2|15424.7|15423.2|15425.7|15424.2|15421.7|15420.2|292
1653294160000|2022-05-23 08:22:40|15425.7|15422.2|15425.7|15424.2|15427.3|15425.2|15425.7|15422.2|115
1653294170000|2022-05-23 08:22:50|15424.7|15423.2|15425.7|15424.2|15425.7|15424.2|15423.7|15422.2|113
1653294180000|2022-05-23 08:23:00|15424.8|15423.2|15425.7|15424.2|15426.7|15425.2|15424.8|15423.2|130
1653294190000|2022-05-23 08:23:10|15426.5|15425|15422.7|15420.2|15427.5|15426|15421.7|15419.8|216
1653294200000|2022-05-23 08:23:20|15421.7|15419.2|15421.7|15420.2|15421.7|15420.2|15419.7|15418.2|170
1653294210000|2022-05-23 08:23:30|15421.3|15419.2|15419.7|15418.2|15421.7|15420.2|15419.7|15418.2|184
1653294220000|2022-05-23 08:23:40|15420.7|15419.2|15418.7|15417.2|15420.7|15419.2|15418.7|15417.2|148
1653294230000|2022-05-23 08:23:50|15417.7|15416.2|15414.8|15413.3|15417.7|15416.2|15414.8|15412.9|175
1653294240000|2022-05-23 08:24:00|15415.8|15414.3|15415.8|15414.3|15416.8|15415.3|15414.8|15412.8|147
1653294250000|2022-05-23 08:24:10|15416.4|15413.9|15417.8|15416.3|15417.8|15416.3|15415.8|15413.9|90
1653294260000|2022-05-23 08:24:20|15416.8|15415.3|15417.8|15416.3|15418.8|15417.3|15416.8|15415.3|67
1653294270000|2022-05-23 08:24:30|15416.8|15415.3|15416.8|15415.3|15416.8|15415.3|15414.8|15413.3|193
1653294280000|2022-05-23 08:24:40|15416.4|15414.3|15414.8|15413.3|15416.4|15415.3|15414.8|15413.3|109
1653294290000|2022-05-23 08:24:50|15413.8|15412.3|15405.8|15404.3|15414.8|15413.3|15405.8|15404.3|293
1653294300000|2022-05-23 08:25:00|15407.8|15405.3|15406.8|15405.3|15407.8|15406.3|15405.8|15404.3|135
1653294310000|2022-05-23 08:25:10|15405.8|15404.3|15405.8|15403.3|15406.8|15405.3|15403.8|15401.9|379
1653294320000|2022-05-23 08:25:20|15404.8|15403.8|15405.8|15404.3|15406.8|15405.3|15403.8|15402.3|171
1653294330000|2022-05-23 08:25:30|15406.7|15405.2|15406.8|15405.3|15406.8|15405.3|15405.8|15404.3|148
1653294340000|2022-05-23 08:25:40|15407.7|15406.2|15402|15400.5|15407.7|15406.2|15402|15400.5|131
1653294350000|2022-05-23 08:25:50|15401.4|15399.9|15401|15399.5|15402.4|15400.5|15400|15398.5|95
1653294360000|2022-05-23 08:26:00|15402.6|15400.1|15401|15399.5|15402.6|15400.5|15400|15398.5|99
1653294370000|2022-05-23 08:26:10|15402|15400.5|15401|15399.5|15403|15401.5|15401|15399.5|215
1653294380000|2022-05-23 08:26:20|15400|15398.5|15400|15398.5|15401|15399.5|15400|15398.5|91
1653294390000|2022-05-23 08:26:30|15399.4|15397.9|15399|15397.5|15400|15398.5|15399|15397.5|172
1653294400000|2022-05-23 08:26:40|15398|15396.5|15399|15397.5|15399|15397.5|15398|15396.5|104
1653294410000|2022-05-23 08:26:50|15398|15396.5|15400|15398.5|15402|15400.5|15398|15396.5|247
1653294420000|2022-05-23 08:27:00|15399.4|15397.9|15399|15397.5|15400|15398.5|15398|15396.1|217
1653294430000|2022-05-23 08:27:10|15400.4|15397.9|15401.8|15400.3|15402.3|15400.3|15399|15397.5|292
1653294440000|2022-05-23 08:27:20|15402.8|15401.3|15402.8|15401.3|15404.3|15402.3|15401.8|15400.3|440
1653294450000|2022-05-23 08:27:30|15403.8|15402.3|15402.8|15401.3|15403.8|15402.3|15401.8|15400.3|175
1653294460000|2022-05-23 08:27:40|15403.8|15399.3|15400.8|15399.3|15403.8|15399.3|15400.8|15398.9|217
1653294470000|2022-05-23 08:27:50|15399.8|15398.3|15401.8|15400.3|15401.8|15400.3|15399.8|15398.3|108
1653294480000|2022-05-23 08:28:00|15402.3|15399.8|15400.8|15399.3|15402.3|15400.3|15399.8|15398.3|178
1653294490000|2022-05-23 08:28:10|15399.8|15398.3|15399|15397.5|15400.3|15398.3|15397.2|15395.5|153
1653294500000|2022-05-23 08:28:20|15398|15396.5|15399|15397.5|15399|15397.5|15398|15396.1|128
1653294510000|2022-05-23 08:28:30|15400|15398.5|15402|15400.5|15402|15400.5|15399|15397.5|135
1653294520000|2022-05-23 08:28:40|15402.2|15400.7|15405|15403.5|15406|15404.5|15402.2|15400.7|315
1653294530000|2022-05-23 08:28:50|15405.8|15404.3|15407.8|15406.3|15408.8|15407.3|15405.8|15404.3|202
1653294540000|2022-05-23 08:29:00|15407.3|15405.3|15404.8|15403.3|15407.3|15405.8|15404.8|15403.3|103
1653294550000|2022-05-23 08:29:10|15404.7|15403.2|15404.8|15403.3|15406.3|15404.3|15403.8|15402.3|233
1653294560000|2022-05-23 08:29:20|15403.8|15402.3|15403.8|15402.3|15404.3|15402.3|15402.8|15401.3|86
1653294570000|2022-05-23 08:29:30|15403.4|15401.3|15403.8|15402.3|15403.8|15402.3|15402.8|15400.9|33
1653294580000|2022-05-23 08:29:40|15402.8|15401.3|15401.8|15400.3|15402.8|15401.3|15401.8|15400.3|152
1653294590000|2022-05-23 08:29:50|15402.8|15401.3|15400.8|15399.3|15402.8|15401.3|15400.8|15399.3|31
1653294600000|2022-05-23 08:30:00|15401.4|15398.9|15395|15393.5|15401.8|15400.3|15394.8|15392.5|347
1653294610000|2022-05-23 08:30:10|15395.4|15393.9|15394|15392.5|15396|15394.5|15394|15392.5|196
1653294620000|2022-05-23 08:30:20|15395|15393.5|15396.4|15394.9|15397.4|15395.9|15395|15393.5|71
1653294630000|2022-05-23 08:30:30|15396.8|15395.3|15397.8|15396.3|15398.3|15396.3|15396.8|15394.9|323
1653294640000|2022-05-23 08:30:40|15396.8|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|158
1653294650000|2022-05-23 08:30:50|15398.3|15395.8|15397.8|15396.3|15398.8|15397.3|15396.8|15395.3|173
1653294660000|2022-05-23 08:31:00|15396.8|15395.3|15395.8|15394.3|15398.3|15396.3|15394.8|15393.3|165
1653294670000|2022-05-23 08:31:10|15396.4|15394.9|15397.8|15396.3|15397.8|15396.3|15396.4|15394.9|257
1653294680000|2022-05-23 08:31:20|15397.3|15395.3|15399.8|15398.3|15399.8|15398.3|15396.8|15395.3|78
1653294690000|2022-05-23 08:31:30|15398.8|15397.3|15402.8|15401.3|15402.8|15401.3|15398.8|15397.3|284
1653294700000|2022-05-23 08:31:40|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15400.8|15399.3|104
1653294710000|2022-05-23 08:31:50|15401.4|15399.3|15401.8|15400.3|15402.3|15400.3|15401.4|15399.3|10
1653294720000|2022-05-23 08:32:00|15402|15400.5|15403.8|15402.3|15403.8|15402.3|15402|15400.5|153
1653294730000|2022-05-23 08:32:10|||||||||25
1653294740000|2022-05-23 08:32:20|15404.4|15401.9|15402.8|15401.3|15404.4|15402.3|15402.8|15401.3|327
1653294750000|2022-05-23 08:32:30|15403|15401.5|15402.8|15401.3|15403.8|15402.3|15402.8|15401.3|47
1653294760000|2022-05-23 08:32:40|15403|15401.5|15404.8|15403.3|15404.8|15403.3|15403|15401.3|144
1653294770000|2022-05-23 08:32:50|15405.8|15404.3|15402.3|15399.8|15405.8|15404.3|15400.8|15399.3|209
1653294780000|2022-05-23 08:33:00|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15400.8|15399.3|103
1653294790000|2022-05-23 08:33:10|15402.8|15401.3|15402.8|15400.3|15402.8|15401.3|15401.8|15400.3|33
1653294800000|2022-05-23 08:33:20|15401.8|15401.3|15403.8|15402.3|15403.8|15402.3|15401.8|15400.3|259
1653294810000|2022-05-23 08:33:30|||||||||60
1653294820000|2022-05-23 08:33:40|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15403.8|15402.3|323
1653294830000|2022-05-23 08:33:50|15404.4|15402.3|15404.8|15403.3|15405.8|15404.3|15404.4|15402.3|222
1653294840000|2022-05-23 08:34:00|15405.8|15404.3|15406.8|15405.3|15406.8|15405.3|15405.8|15404.3|132
1653294850000|2022-05-23 08:34:10|15405.8|15404.3|15406.8|15405.3|15406.8|15405.3|15404.8|15403.3|83
1653294860000|2022-05-23 08:34:20|15405.8|15404.3|15406.8|15405.3|15406.8|15405.3|15405.8|15404.3|159
1653294870000|2022-05-23 08:34:30|15406.3|15404.8|15406.8|15405.3|15407|15405.5|15405.8|15404.3|246
1653294880000|2022-05-23 08:34:40|15407.8|15405.9|15406.8|15405.3|15407.8|15406.3|15406.8|15405.3|210
1653294890000|2022-05-23 08:34:50|15406.4|15403.9|15406.8|15405.3|15406.8|15405.3|15405.8|15403.9|228
1653294900000|2022-05-23 08:35:00|15405.8|15404.3|15405.8|15403.3|15405.8|15404.3|15404.8|15403.3|127
1653294910000|2022-05-23 08:35:10|15406.4|15404.3|15406.8|15405.3|15407.3|15405.3|15405.8|15403.9|86
1653294920000|2022-05-23 08:35:20|15407.8|15404.3|15407.8|15406.3|15408.8|15406.9|15407.8|15404.3|54
1653294930000|2022-05-23 08:35:30|15406.8|15405.3|15407.8|15406.3|15407.8|15406.3|15406.8|15405.3|18
1653294940000|2022-05-23 08:35:40|15406.8|15405.3|15404.8|15403.3|15406.8|15405.3|15404.8|15403.3|81
1653294950000|2022-05-23 08:35:50|15405.8|15404.3|15404.8|15403.3|15405.8|15404.3|15404.8|15403.3|170
1653294960000|2022-05-23 08:36:00|15405.8|15404.3|15404.8|15403.3|15406.8|15405.3|15404.8|15403.3|90
1653294970000|2022-05-23 08:36:10|15405.8|15404.3|15406.8|15405.3|15407.3|15405.3|15405.8|15404.3|33
1653294980000|2022-05-23 08:36:20|15406.7|15405.2|15407.8|15406.3|15407.8|15406.3|15405.8|15404.3|149
1653294990000|2022-05-23 08:36:30|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|30
1653295000000|2022-05-23 08:36:40|15406|15404.5|15408.8|15407.3|15408.8|15407.3|15405.8|15404.3|49
1653295010000|2022-05-23 08:36:50|15407.8|15406.3|15409.8|15408.3|15409.8|15408.3|15407.8|15406.3|255
1653295020000|2022-05-23 08:37:00|15408.8|15407.3|15408.8|15407.3|15408.8|15408.3|15408.8|15407.3|85
1653295030000|2022-05-23 08:37:10|15407.8|15406.3|15408.8|15407.3|15409.8|15408.3|15407.8|15406.3|38
1653295040000|2022-05-23 08:37:20|15410.8|15408.3|15409.8|15408.3|15411.3|15409.3|15409.8|15407.3|70
1653295050000|2022-05-23 08:37:30|15409|15407.5|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|73
1653295060000|2022-05-23 08:37:40|15407.8|15406.3|15406.8|15405.3|15407.8|15406.3|15406.8|15405.3|97
1653295070000|2022-05-23 08:37:50|15407.8|15406.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|64
1653295080000|2022-05-23 08:38:00|15408.8|15407.3|15408.8|15406.3|15408.8|15407.3|15408.8|15406.3|37
1653295090000|2022-05-23 08:38:10|15408.3|15406.8|15408.8|15407.3|15409.3|15407.3|15407.8|15406.3|77
1653295100000|2022-05-23 08:38:20|15408.7|15407.2|15408.8|15407.3|15408.8|15407.3|15406.8|15405.3|262
1653295110000|2022-05-23 08:38:30|15408.4|15406.9|15408.8|15407.3|15408.8|15407.3|15408.4|15406.9|38
1653295120000|2022-05-23 08:38:40|15409.8|15406.3|15410.8|15409.3|15410.8|15409.3|15409.8|15406.3|78
1653295130000|2022-05-23 08:38:50|15410.4|15408.9|15409.8|15407.3|15410.4|15408.9|15408.8|15406.3|197
1653295140000|2022-05-23 08:39:00|15408.8|15408.3|15410.9|15409.4|15410.9|15409.4|15408.8|15407.3|274
1653295150000|2022-05-23 08:39:10|15411.4|15408.9|15411.9|15410.4|15412.9|15411.4|15411.4|15408.9|316
1653295160000|2022-05-23 08:39:20|15410.9|15409.4|15409.9|15408.4|15411.9|15409.8|15409.9|15407.9|53
1653295170000|2022-05-23 08:39:30|15409.3|15407.4|15410.9|15409.4|15410.9|15409.4|15408.9|15407.4|379
1653295180000|2022-05-23 08:39:40|15409.9|15408.4|15410.9|15408.4|15411.3|15409.4|15409.9|15408.4|98
1653295190000|2022-05-23 08:39:50|15409.9|15408.8|15410.9|15408.4|15410.9|15409.4|15409.9|15408.4|41
1653295200000|2022-05-23 08:40:00|15410.4|15409.4|15410.9|15409.4|15410.9|15409.4|15409.9|15407.9|131
1653295210000|2022-05-23 08:40:10|15409.9|15408.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|205
1653295220000|2022-05-23 08:40:20|15409.9|15408.4|15409.9|15408.4|15410.4|15408.4|15409.9|15407.9|78
1653295230000|2022-05-23 08:40:30|15410.9|15408.5|15410.9|15409.4|15410.9|15409.4|15409.9|15408.5|14
1653295240000|2022-05-23 08:40:40|15410.4|15408.4|15410.9|15409.4|15410.9|15409.4|15410.4|15408.4|27
1653295250000|2022-05-23 08:40:50|15410.4|15408.4|15410.9|15408.4|15410.9|15409.4|15410.4|15408.4|21
1653295260000|2022-05-23 08:41:00|15410.3|15408.8|15410.9|15409.4|15410.9|15409.4|15410.3|15408.8|14
1653295270000|2022-05-23 08:41:10|15410.7|15409.2|15408.9|15407.4|15410.7|15409.2|15408.9|15406.8|367
1653295280000|2022-05-23 08:41:20|15409.3|15406.8|15402.9|15400.4|15409.3|15406.8|15402.9|15400.4|295
1653295290000|2022-05-23 08:41:30|15403.7|15401.4|15404.9|15403.4|15405.9|15403.4|15402.9|15401.4|206
1653295300000|2022-05-23 08:41:40|15403.9|15402.4|15403.9|15402.4|15405.3|15403.4|15403.9|15402.4|175
1653295310000|2022-05-23 08:41:50|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|156
1653295320000|2022-05-23 08:42:00|15404.9|15403.4|15406.4|15403.9|15407.3|15405.4|15404.9|15403.4|41
1653295330000|2022-05-23 08:42:10|15406.9|15404.4|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|5
1653295340000|2022-05-23 08:42:20|15406.7|15405.2|15402.9|15400.4|15406.7|15405.2|15402.4|15399.9|413
1653295350000|2022-05-23 08:42:30|15401.9|15400.9|15403.9|15401.4|15404.3|15402.4|15401.9|15400.9|43
1653295360000|2022-05-23 08:42:40|15404.9|15402.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|117
1653295370000|2022-05-23 08:42:50|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|10
1653295380000|2022-05-23 08:43:00|15405.9|15404.4|15407.9|15406.4|15407.9|15406.4|15405.9|15404.4|176
1653295390000|2022-05-23 08:43:10|15407.3|15405.4|15407.9|15406.4|15408.3|15406.4|15406.9|15404.9|36
1653295400000|2022-05-23 08:43:20|15406.9|15405.4|15406.9|15405.4|15407.9|15406.4|15406.4|15404.4|47
1653295410000|2022-05-23 08:43:30|15407.9|15405.8|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|23
1653295440000|2022-05-23 08:44:00|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.4|15406.4|195
1653295450000|2022-05-23 08:44:10|15409.9|15408.4|15410.9|15409.4|15411.3|15409.4|15409.9|15408.4|80
1653295460000|2022-05-23 08:44:20|15409.9|15408.4|15411.9|15410.4|15412.4|15410.4|15409.9|15408.4|110
1653295470000|2022-05-23 08:44:30|15412.4|15409.9|15412.3|15410.8|15413.3|15411.4|15411.9|15409.9|110
1653295480000|2022-05-23 08:44:40|15412.4|15409.9|15412.9|15411.4|15413.9|15412.4|15411.9|15409.9|73
1653295490000|2022-05-23 08:44:50|15411.9|15410.4|15412.9|15411.4|15414.3|15412.4|15411.9|15410.4|52
1653295500000|2022-05-23 08:45:00|15413.7|15412.2|15414.9|15413.4|15415.9|15414.4|15413.4|15410.9|267
1653295510000|2022-05-23 08:45:10|15414.4|15412.4|15413.9|15412.4|15414.9|15413.4|15413.9|15411.9|54
1653295520000|2022-05-23 08:45:20|15412.9|15411.4|15413.9|15412.4|15414.3|15412.4|15412.9|15410.9|126
1653295530000|2022-05-23 08:45:30|15412.9|15411.4|15414.9|15413.4|15414.9|15413.4|15412.9|15411.4|268
1653295540000|2022-05-23 08:45:40|15415.3|15412.4|15413.9|15412.4|15415.3|15413.4|15413.9|15411.9|96
1653295550000|2022-05-23 08:45:50|15414|15412.5|15414.9|15412.4|15414.9|15413.4|15413.9|15412.4|78
1653295560000|2022-05-23 08:46:00|15415.3|15412.8|15414.9|15412.4|15415.3|15413.4|15412.9|15411.4|91
1653295570000|2022-05-23 08:46:10|15414.3|15412.8|15413.9|15412.4|15414.9|15413.4|15413.9|15412.4|187
1653295580000|2022-05-23 08:46:20|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|15413.4|15411.4|127
1653295590000|2022-05-23 08:46:30|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|15415.4|15412.9|251
1653295600000|2022-05-23 08:46:40|15414.9|15413.4|15415.9|15414.4|15415.9|15414.4|15414.9|15413.4|116
1653295610000|2022-05-23 08:46:50|15414.9|15413.4|15414.9|15413.4|15415.9|15414.4|15414.9|15413.4|77
1653295620000|2022-05-23 08:47:00|15413.9|15412.4|15415.3|15412.8|15415.3|15413.4|15413.9|15412.4|47
1653295630000|2022-05-23 08:47:10|15414.9|15412.4|15411.9|15410.4|15414.9|15412.4|15410.9|15409.4|19
1653295640000|2022-05-23 08:47:20|15410.9|15409.4|15411.9|15410.4|15412.9|15410.4|15410.9|15409.4|88
1653295650000|2022-05-23 08:47:30|15412.9|15411.4|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|151
1653295660000|2022-05-23 08:47:40|15411.9|15410.4|15413.9|15412.4|15414.9|15413.4|15411.9|15409.9|156
1653295670000|2022-05-23 08:47:50|15412.9|15411.4|15414.3|15412.8|15414.9|15412.8|15412.9|15411.4|6
1653295680000|2022-05-23 08:48:00|15413.9|15412.4|15413.9|15412.4|15414.9|15413.4|15412.9|15411.4|74
1653295690000|2022-05-23 08:48:10|15415.3|15412.8|15415.7|15414.2|15415.9|15414.4|15414.9|15412.4|30
1653295700000|2022-05-23 08:48:20|15414.9|15413.4|15413.9|15412.4|15415.9|15414.4|15413.9|15411.4|106
1653295710000|2022-05-23 08:48:30|15414.7|15413.2|15413.9|15412.4|15414.9|15413.4|15413.9|15412.4|6
1653295720000|2022-05-23 08:48:40|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|34
1653295730000|2022-05-23 08:48:50|15411.9|15410.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|28
1653295740000|2022-05-23 08:49:00|15412|15410.5|15412.9|15410.4|15412.9|15411.4|15411.9|15410.4|86
1653295750000|2022-05-23 08:49:10|15412.4|15411.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|15
1653295760000|2022-05-23 08:49:20|15411.9|15410.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|7
1653295770000|2022-05-23 08:49:30|15413|15411.5|15412.9|15411.4|15413.9|15412.4|15412.4|15410.9|145
1653295780000|2022-05-23 08:49:40|15413.9|15412.4|15413.9|15411.4|15413.9|15412.4|15412.9|15410.9|47
1653295790000|2022-05-23 08:49:50|15413.3|15411.8|15413.9|15411.4|15413.9|15411.8|15412.9|15411.4|52
1653295800000|2022-05-23 08:50:00|15412.9|15410.9|15412.9|15410.4|15413.4|15411.8|15410.9|15409.4|63
1653295810000|2022-05-23 08:50:10|15411.9|15411.4|15412.9|15410.4|15412.9|15411.4|15411.9|15410.4|24
1653295820000|2022-05-23 08:50:20|15412|15411.4|15408.9|15407.4|15412|15411.4|15408.9|15407.4|146
1653295830000|2022-05-23 08:50:30|15407.9|15406.4|15407.9|15406.4|15407.9|15407.4|15407.9|15406.4|190
1653295840000|2022-05-23 08:50:40|15407.7|15406.2|15407.9|15406.4|15407.9|15406.4|15406.9|15405.4|121
1653295850000|2022-05-23 08:50:50|||||||||63
1653295860000|2022-05-23 08:51:00|15407|15405.5|15407.9|15405.4|15407.9|15406.4|15406.9|15405.4|147
1653295870000|2022-05-23 08:51:10|15406.9|15406.2|15407.9|15406.4|15409.3|15406.8|15406.9|15405.9|135
1653295880000|2022-05-23 08:51:20|15408.9|15407.4|15408.4|15405.9|15409.9|15408.4|15407.9|15405.9|12
1653295890000|2022-05-23 08:51:30|15407.9|15406.4|15405.9|15404.4|15407.9|15406.4|15404.9|15402.9|201
1653295900000|2022-05-23 08:51:40|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15402.4|104
1653295910000|2022-05-23 08:51:50|15403.9|15402.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|146
1653295920000|2022-05-23 08:52:00|15402.9|15401.4|15401.9|15400.4|15402.9|15401.4|15400.9|15399.4|232
1653295930000|2022-05-23 08:52:10|15400.9|15399.4|15401.9|15400.4|15401.9|15400.4|15400.9|15399.4|63
1653295940000|2022-05-23 08:52:20|15400.9|15399.4|15399.9|15398.4|15400.9|15399.4|15399.9|15398.4|243
1653295950000|2022-05-23 08:52:30|15400.9|15399.4|15400.9|15398.4|15400.9|15399.4|15399.9|15397.9|41
1653295960000|2022-05-23 08:52:40|15399.9|15397.4|15398.9|15397.4|15399.9|15397.4|15398|15396.4|126
1653295970000|2022-05-23 08:52:50|15399.9|15398.4|15399.9|15398.4|15400.9|15399.4|15398.9|15397.4|97
1653295980000|2022-05-23 08:53:00|||||||||62
1653295990000|2022-05-23 08:53:10|15400.9|15399.4|15400.9|15398.4|15400.9|15399.4|15399.9|15398.4|95
1653296000000|2022-05-23 08:53:20|15400.3|15398.8|15400.9|15399.4|15400.9|15399.4|15399.9|15398.4|80
1653296010000|2022-05-23 08:53:30|15400|15398.5|15400.9|15398.4|15401.3|15399.4|15399.9|15398.4|102
1653296020000|2022-05-23 08:53:40|15400.7|15399.2|15400.9|15399.4|15400.9|15399.4|15400.7|15399.2|17
1653296030000|2022-05-23 08:53:50|15400.7|15399.2|15400.9|15399.4|15401.9|15400.4|15400.7|15398.4|121
1653296040000|2022-05-23 08:54:00|15399.9|15398.4|15399.9|15398.4|15400.9|15398.8|15399.9|15398.4|37
1653296050000|2022-05-23 08:54:10|15398.9|15397.4|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|106
1653296060000|2022-05-23 08:54:20|15398.9|15397.4|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|191
1653296070000|2022-05-23 08:54:30|15399.9||15399.9||15399.9||15398.9||36
1653296080000|2022-05-23 08:54:40|15398.9|15398.4|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|10
1653296090000|2022-05-23 08:54:50|||||||||6
1653296100000|2022-05-23 08:55:00|15397.9|15396.4|15397.9|15396.4|15398.3|15396.4|15396.9|15395.4|236
1653296110000|2022-05-23 08:55:10|15398.9|15397.4|15398.9|15397.4|15399.3|15397.4|15398.4|15396.4|58
1653296120000|2022-05-23 08:55:20|||||||||9
1653296130000|2022-05-23 08:55:30|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|27
1653296140000|2022-05-23 08:55:40|15396.9|15395.4|15396.9|15395.4|15397.3|15395.4|15395.9|15394.4|74
1653296150000|2022-05-23 08:55:50|15395.9|15394.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|17
1653296160000|2022-05-23 08:56:00|15394.4|15392.9|15394.9|15393.4|15395.3|15393.4|15393.9|15392.4|93
1653296170000|2022-05-23 08:56:10|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.4|15392.9|54
1653296180000|2022-05-23 08:56:20|||||||||8
1653296190000|2022-05-23 08:56:30|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|42
1653296200000|2022-05-23 08:56:40|15393.9|15392.4|15395.9|15394.4|15395.9|15394.4|15393.9|15391.9|26
1653296210000|2022-05-23 08:56:50|15394.9|15393.4|15397.9|15396.4|15397.9|15396.4|15394.9|15393.4|205
1653296220000|2022-05-23 08:57:00|15398.9|15397.4|15398.9|15397.4|15400.3|15397.8|15398.9|15396.9|231
1653296230000|2022-05-23 08:57:10|15399|15397.5|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|738
1653296240000|2022-05-23 08:57:20|15398.7|15397.2|15398.9|15397.4|15398.9|15397.4|15397.9|15396.4|44
1653296250000|2022-05-23 08:57:30|15399.9|15398.4|15399.9|15398.4|15400.3|15398.4|15398.9|15397.4|141
1653296260000|2022-05-23 08:57:40|15398.9|15397.4|15395.9|15394.4|15399.9|15397.8|15395.9|15394.4|62
1653296270000|2022-05-23 08:57:50|15396.9|15395.4|15395.9|15394.4|15396.9|15395.4|15395.9|15394.4|58
1653296280000|2022-05-23 08:58:00|||||||||54
1653296290000|2022-05-23 08:58:10|15396.9|15395.4|15397.9|15395.4|15397.9|15396.4|15395.9|15394.4|211
1653296300000|2022-05-23 08:58:20|15397.4|15396.4|15399.7|15398.2|15399.9|15398.4|15396.9|15395.4|97
1653296310000|2022-05-23 08:58:30|15399|15397.5|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|138
1653296320000|2022-05-23 08:58:40|15399.9|15398.4|15399.9|15398.4|15399.9|15398.4|15398.9|15397.4|30
1653296330000|2022-05-23 08:58:50|15398.9|15397.4|15399.9|15398.4|15400.9|15399.4|15398.9|15397.4|67
1653296340000|2022-05-23 08:59:00|15400.9|15399.4|15400.9|15399.4|15401.3|15399.4|15399.9|15398.4|396
1653296350000|2022-05-23 08:59:10|15401.9|15400.4|15400.9|15399.4|15401.9|15400.4|15400.9|15399.4|106
1653296360000|2022-05-23 08:59:20|15400.7|15399.2|15402.9|15400.4|15403.3|15401.4|15400.3|15398.4|316
1653296370000|2022-05-23 08:59:30|15402.3|15400.8|15403.9|15401.4|15403.9|15401.4|15401.9|15399.9|157
1653296380000|2022-05-23 08:59:40|15402.9|15400.9|15402.9|15401.4|15403.9|15401.4|15402.9|15400.9|219
1653296390000|2022-05-23 08:59:50|15403.9|15402.4|15404.9|15403.4|15404.9|15403.4|15403.9|15401.4|56
1653296400000|2022-05-23 09:00:00|15404|15402.5|15402.9|15401.4|15404.9|15403.4|15402.9|15401.4|109
1653296410000|2022-05-23 09:00:10|15403.9|15402.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|155
1653296420000|2022-05-23 09:00:20|15404.9|15403.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|60
1653296430000|2022-05-23 09:00:30|15404.7|15403.2|15406.9|15405.4|15406.9|15405.4|15403.9|15402.4|113
1653296440000|2022-05-23 09:00:40|15405.9|15404.4|15405.9|15404.4|15407.3|15405.4|15405.9|15404.4|15
1653296450000|2022-05-23 09:00:50|15405.4|15403.9|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|49
1653296460000|2022-05-23 09:01:00|15406|15404.5|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|147
1653296470000|2022-05-23 09:01:10|15405.9|15404.4|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|9
1653296480000|2022-05-23 09:01:20|15406.9|15405.4|15408.9|15407.4|15408.9|15407.4|15406.9|15405.4|148
1653296490000|2022-05-23 09:01:30|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|104
1653296500000|2022-05-23 09:01:40|15408.9|15407.4|15408.9|15407.4|15409.9|15408.4|15408|15406.4|134
1653296510000|2022-05-23 09:01:50|15409.9|15406.9|15408.9|15407.4|15409.9|15407.4|15407.9|15406.4|50
1653296520000|2022-05-23 09:02:00|15408.7|15407.2|15406.9|15405.4|15408.9|15407.2|15406.9|15405.4|151
1653296530000|2022-05-23 09:02:10|15407.9|15405.8|15407.9|15406.4|15408.9|15407.4|15406.9|15405.4|112
1653296540000|2022-05-23 09:02:20|15407.7|15406.2|15407.9|15406.4|15407.9|15406.4|15406.9|15405.4|176
1653296550000|2022-05-23 09:02:30|15407.3|15405.8|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|102
1653296560000|2022-05-23 09:02:40|15406.4|15404.4|15403.9|15402.4|15406.9|15405.4|15402.9|15401.4|217
1653296570000|2022-05-23 09:02:50|15404.9|15403.4|15404.9|15402.4|15404.9|15403.4|15403.9|15402.4|35
1653296580000|2022-05-23 09:03:00|15403.9|15403.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|94
1653296590000|2022-05-23 09:03:10|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15403.9|15402.4|30
1653296600000|2022-05-23 09:03:20|15405.9|15404.4|15407.9|15406.4|15407.9|15406.4|15405.9|15404.4|113
1653296610000|2022-05-23 09:03:30|15408.9|15407.4|15407.9|15406.4|15409.9|15407.4|15406.9|15405.4|205
1653296620000|2022-05-23 09:03:40|15408.9|15407.4|15407.9|15406.4|15409.9|15408.4|15407.9|15406.4|281
1653296630000|2022-05-23 09:03:50|15408.9|15406.9|15407.9|15406.4|15408.9|15407.4|15407.9|15406.4|93
1653296640000|2022-05-23 09:04:00|15406.9|15405.4|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|99
1653296650000|2022-05-23 09:04:10|15406.9|15405.4|15407.9|15406.4|15408.9|15407.4|15406.9|15405.4|37
1653296660000|2022-05-23 09:04:20|15407.7|15406.2|15406.9|15405.4|15407.9|15406.4|15406.9|15404.9|108
1653296670000|2022-05-23 09:04:30|15407.9|15406.4|15408.9|15407.4|15408.9|15407.4|15406.9|15405.4|235
1653296680000|2022-05-23 09:04:40|15407.9|15406.4|15408.9|15407.4|15409.9|15407.4|15407.9|15406.4|127
1653296690000|2022-05-23 09:04:50|15407.9|15406.4|15408.9|15406.4|15408.9|15407.4|15407.9|15405.9|203
1653296700000|2022-05-23 09:05:00|15409.3|15406.8|15408.9|15407.4|15409.3|15407.4|15407.7|15406.2|167
1653296710000|2022-05-23 09:05:10|15407.9|15406.4|15408.9|15406.4|15408.9|15407.4|15407.9|15406.4|13
1653296720000|2022-05-23 09:05:20|15408.3|15406.8|15405.9|15404.4|15408.9|15407.4|15405.9|15404.4|36
1653296730000|2022-05-23 09:05:30|15406|15404.5|15407.7|15406.2|15407.7|15406.2|15405.9|15404.4|208
1653296740000|2022-05-23 09:05:40|15406.9|15405.2|15407.3|15405.8|15407.3|15406.2|15406.3|15404.8|256
1653296750000|2022-05-23 09:05:50|15406.3|15404.8|15406.9|15405.4|15408.3|15406.8|15406.3|15404.8|117
1653296760000|2022-05-23 09:06:00|15407|15405.5|15407.3|15405.8|15408.3|15406.8|15407|15404.8|131
1653296770000|2022-05-23 09:06:10|15408.3|15406.8|15409.7|15408.2|15410.7|15409.2|15408.3|15406.8|277
1653296780000|2022-05-23 09:06:20|15410.7|15409.2|15410.7|15409.2|15410.7|15409.2|15410.7|15409.2|120
1653296790000|2022-05-23 09:06:30|15409.7|15408.2|15409.7|15408.2|15410.7|15409.2|15409.7|15407.8|143
1653296800000|2022-05-23 09:06:40|15410.7|15408.8|15409.7|15408.2|15411.1|15409.2|15409.7|15408.2|34
1653296810000|2022-05-23 09:06:50|15410.7|15409.2|15410.7|15409.2|15410.7|15409.2|15409.7|15407.8|101
1653296820000|2022-05-23 09:07:00|15409.7|15408.2|15410.7|15409.2|15410.7|15409.2|15409.7|15408.2|76
1653296830000|2022-05-23 09:07:10|15411.7|15409.6|15413.7|15412.2|15413.7|15412.2|15410.7|15409.6|69
1653296840000|2022-05-23 09:07:20|15412.7|15411.2|15413.7|15412.2|15413.7|15412.2|15412.7|15411.2|37
1653296850000|2022-05-23 09:07:30|15414.7|15413.2|15414.7|15413.2|15414.7|15413.2|15414.7|15413.2|140
1653296860000|2022-05-23 09:07:40|15413.7|15412.2|15413.7|15412.2|15414.7|15413.2|15413.7|15412.2|36
1653296870000|2022-05-23 09:07:50|15414.7|15413.2|15414.3|15412.8|15414.7|15413.2|15413.7|15412.2|288
1653296880000|2022-05-23 09:08:00|15413.7|15412.2|15410.7|15409.2|15413.7|15412.2|15410.7|15409.2|36
1653296890000|2022-05-23 09:08:10|15410.5|15409|15410.7|15409.2|15410.7|15409.2|15410.5|15409|31
1653296900000|2022-05-23 09:08:20|||||||||31
1653296910000|2022-05-23 09:08:30|15409.9|15408.4|15410.7|15409.2|15410.7|15409.2|15409.9|15408.4|50
1653296920000|2022-05-23 09:08:40|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15410.7|15409.2|71
1653296930000|2022-05-23 09:08:50|15410.7|15409.2|15410.7|15409.2|15412.1|15409.6|15410.7|15409.2|105
1653296940000|2022-05-23 09:09:00|15411.1|15408.6|15410.7|15409.2|15411.1|15409.2|15410.7|15408.6|321
1653296950000|2022-05-23 09:09:10|15409.7|15408.2|15407.7|15406.2|15409.7|15408.2|15407.7|15406.2|516
1653296960000|2022-05-23 09:09:20|15406.7|15405.2|15408.7|15407.2|15408.7|15407.2|15406.7|15405.2|173
1653296970000|2022-05-23 09:09:30|||||||||57
1653296980000|2022-05-23 09:09:40|15409.7|15408.2|15409.7|15408.2|15410.7|15409.2|15409.7|15408.2|165
1653296990000|2022-05-23 09:09:50|15410.3|15408.8|15409.7|15408.2|15410.7|15409.2|15409.7|15408.2|211
1653297000000|2022-05-23 09:10:00|15410.7|15409.2|15409.7|15408.2|15410.7|15409.2|15409.7|15407.8|20
1653297010000|2022-05-23 09:10:10|||||||||1
1653297020000|2022-05-23 09:10:20|15408.7|15407.2|15407.7|15406.2|15408.7|15407.2|15407.7|15406.2|55
1653297030000|2022-05-23 09:10:30|15406.7|15405.2|15407.7|15406.2|15407.7|15406.2|15406.7|15405.2|200
1653297040000|2022-05-23 09:10:40|15406.7|15405.2|15407.7|15406.2|15407.7|15406.2|15406.7|15405.2|24
1653297050000|2022-05-23 09:10:50|15407.1|15405.2|15406.7|15405.2|15407.1|15405.6|15406.1|15404.6|60
1653297060000|2022-05-23 09:11:00|15406.1|15404.6|15408.7|15407.2|15408.7|15407.2|15406.1|15404.6|139
1653297070000|2022-05-23 09:11:10|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|52
1653297080000|2022-05-23 09:11:20|||||||||85
1653297090000|2022-05-23 09:11:30|15410.7|15409.2|15409.7|15408.2|15410.7|15409.2|15409.7|15408.2|66
1653297100000|2022-05-23 09:11:40|15410.7|15409.2|15413.1|15410.6|15413.1|15411.2|15409.7|15408.2|159
1653297110000|2022-05-23 09:11:50|15412.7|15411.2|15412.3|15410.8|15413.1|15411.2|15411.7|15410.2|189
1653297120000|2022-05-23 09:12:00|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|15412.1|15410.6|84
1653297130000|2022-05-23 09:12:10|||||||||33
1653297140000|2022-05-23 09:12:20|15411.7|15410.2|15409.7|15408.2|15412.7|15411.2|15409.7|15408.2|130
1653297150000|2022-05-23 09:12:30|15410.1|15407.6|15409.7|15408.2|15410.1|15408.2|15408.7|15407.2|450
1653297160000|2022-05-23 09:12:40|15410.5|15409|15409.7|15408.2|15410.7|15409.2|15409.7|15408.2|140
1653297170000|2022-05-23 09:12:50|15409.3|15407.2|15408.7|15407.2|15410.1|15408.2|15408.7|15406.8|38
1653297180000|2022-05-23 09:13:00|15409.7|15408.2|15409.1|15407.6|15410.1|15408.2|15409.1|15407.2|105
1653297190000|2022-05-23 09:13:10|15408.7|15407.2|15406.7|15405.2|15408.7|15407.2|15406.1|15404.6|79
1653297200000|2022-05-23 09:13:20|15406.1|15404.6|15404.7|15403.2|15406.1|15404.6|15404.7|15403.2|29
1653297210000|2022-05-23 09:13:30|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|15404.7|15403.2|31
1653297220000|2022-05-23 09:13:40|15404.7|15403.2|15404.7|15403.2|15405.7|15404.2|15404.7|15402.8|104
1653297230000|2022-05-23 09:13:50|15403.9|15402.4|15403.9|15402.4|15403.9|15402.4|15402.9|15401.4|191
1653297240000|2022-05-23 09:14:00|15402.9|15401.4|15402.9|15401.4|15402.9|15402.4|15402.9|15401.4|66
1653297250000|2022-05-23 09:14:10|15403|15401.5|15401.9|15400.4|15403.9|15402.4|15401.9|15400.4|165
1653297260000|2022-05-23 09:14:20|15402|15400.5|15402.9|15401.4|15402.9|15401.4|15402|15400.4|130
1653297270000|2022-05-23 09:14:30|15403.9|15402.4|15402.9|15401.4|15403.9|15402.4|15402.9|15401.4|51
1653297280000|2022-05-23 09:14:40|15403.3|15400.8|15401.9|15400.4|15403.3|15401.2|15401.9|15400.4|5
1653297290000|2022-05-23 09:14:50|15402.9|15401.4|15401.9|15400.4|15403.3|15401.4|15401.9|15400.4|107
1653297300000|2022-05-23 09:15:00|15400.9|15399.4|15397.9|15396.4|15400.9|15399.4|15397.9|15396.4|130
1653297310000|2022-05-23 09:15:10|15398.9|15397.4|15398.9|15397.4|15398.9|15397.4|15397.9|15395.9|62
1653297320000|2022-05-23 09:15:20|15397.9|15396.4|15398.9|15397.4|15398.9|15397.4|15397.9|15396.4|383
1653297330000|2022-05-23 09:15:30|15397.9|15396.4|15396.9|15395.4|15398.9|15396.8|15396.9|15395.4|200
1653297340000|2022-05-23 09:15:40|15397.9|15396.4|15400.9|15398.4|15400.9|15398.8|15397.9|15396.4|146
1653297350000|2022-05-23 09:15:50|15399.9|15399.4|15400.9|15399.4|15400.9|15399.4|15399.9|15399.4|64
1653297360000|2022-05-23 09:16:00|15401.4|15398.9|15399.9|15398.4|15401.9|15400.4|15399.9|15398.4|81
1653297370000|2022-05-23 09:16:10|15400.9|15399.4|15400.9|15399.4|15401.9|15400.4|15399.9|15397.9|310
1653297380000|2022-05-23 09:16:20|15399.9|15398.4|15398.9|15397.4|15401.3|15399.4|15398.9|15397.4|79
1653297390000|2022-05-23 09:16:30|15399.7|15398.2|15399.9|15398.4|15400.9|15399.4|15399|15397.5|306
1653297400000|2022-05-23 09:16:40|15398.9|15397.4|15399.9|15398.4|15399.9|15398.4|15398.9|15397.4|68
1653297410000|2022-05-23 09:16:50|15400.9|15399.4|15402.9|15401.4|15402.9|15401.4|15400.9|15399.4|29
1653297420000|2022-05-23 09:17:00|15401.9|15400.4|15399.9|15397.4|15401.9|15400.4|15399.7|15397.4|299
1653297430000|2022-05-23 09:17:10|15399.3|15397.8|15400.9|15398.4|15400.9|15399.4|15399.3|15397.4|266
1653297440000|2022-05-23 09:17:20|15401|15398.5|15400.9|15398.4|15401.9|15400.4|15400.4|15398.4|213
1653297450000|2022-05-23 09:17:30|15399.9|15399.4|15400.9|15398.4|15400.9|15399.4|15399.9|15398.4|4
1653297460000|2022-05-23 09:17:40|15400.3|15398.8|15400.9|15399.4|15401.9|15400.4|15399.9|15398.4|55
1653297470000|2022-05-23 09:17:50|||||||||30
1653297480000|2022-05-23 09:18:00|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|19
1653297490000|2022-05-23 09:18:10|15402.3|15399.8|15402.9|15401.4|15403.9|15402.4|15401.9|15399.8|43
1653297500000|2022-05-23 09:18:20|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|77
1653297510000|2022-05-23 09:18:30|||||||||5
1653297520000|2022-05-23 09:18:40|15402.9|15401.4|15403.9|15402.4|15403.9|15402.4|15401.9|15400.4|408
1653297530000|2022-05-23 09:18:50|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|104
1653297540000|2022-05-23 09:19:00|15403.9|15402.4|15403.9|15401.4|15404|15402.4|15403.5|15401.4|80
1653297550000|2022-05-23 09:19:10|15404.7|15402.4|15402.9|15401.4|15404.9|15403.4|15402.9|15401.4|36
1653297560000|2022-05-23 09:19:20|15403.9|15401.8|15403.9|15402.4|15403.9|15402.4|15402.9|15401.4|9
1653297570000|2022-05-23 09:19:30|15402.9|15401.4|15404.9|15403.4|15404.9|15403.4|15402.9|15401.4|26
1653297580000|2022-05-23 09:19:40|15405.9|15404.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|77
1653297590000|2022-05-23 09:19:50|15403.9|15402.4|15403.9|15402.4|15403.9|15402.4|15403.5|15401.4|13
1653297600000|2022-05-23 09:20:00|15404.9|15403.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|143
1653297610000|2022-05-23 09:20:10|15402.7|15401.2|15400.9|15399.4|15402.7|15401.2|15400.9|15399.4|21
1653297620000|2022-05-23 09:20:20|15399.9|15398.4|15400.9|15399.4|15400.9|15399.4|15399.9|15398.4|16
1653297630000|2022-05-23 09:20:30|15401.9|15400.4|15400.9|15398.4|15401.9|15400.4|15400.5|15398.4|150
1653297640000|2022-05-23 09:20:40|15400.3|15398.8|15399.9|15397.4|15400.3|15398.8|15398.9|15397.4|97
1653297650000|2022-05-23 09:20:50|15398.9|15396.4|15397.9|15396.4|15398.9|15396.4|15397.9|15396.4|89
1653297660000|2022-05-23 09:21:00|15396.9|15395.4|15395.9|15394.4|15397.9|15395.4|15395.9|15394.4|230
1653297670000|2022-05-23 09:21:10|15396.9|15395.4|15396.9|15395.4|15397.9|15396.4|15395.9|15394.4|216
1653297680000|2022-05-23 09:21:20|||||||||33
1653297690000|2022-05-23 09:21:30|15397.9|15396.4|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|51
1653297700000|2022-05-23 09:21:40|15396.9|15395.4|15396.9|15395.4|15397.3|15395.4|15396.9|15394.8|119
1653297710000|2022-05-23 09:21:50||15394.4||15395.4||15395.4||15394.4|1830
1653297720000|2022-05-23 09:22:00|15396|15394.5|15395.9|15393.4|15396.9|15395.4|15394.9|15393.4|360
1653297730000|2022-05-23 09:22:10|15394.9|15392.4|15394.3|15391.8|15394.9|15392.4|15393.9|15391.8|97
1653297740000|2022-05-23 09:22:20|15393.7|15392.2|15393.9|15392.4|15394.3|15392.4|15393.3|15391.8|113
1653297750000|2022-05-23 09:22:30|15394.3|15391.8|15393.9|15392.4|15394.3|15392.4|15393.4|15391.4|51
1653297760000|2022-05-23 09:22:40|||||||||53
1653297770000|2022-05-23 09:22:50|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|9
1653297780000|2022-05-23 09:23:00|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.9|15390.4|236
1653297790000|2022-05-23 09:23:10|15393.7|15392.2|15394.9|15393.4|15395.4|15393.8|15393.7|15392.2|234
1653297800000|2022-05-23 09:23:20|15395.9|15394.4|15395.9|15394.4|15397.3|15395.4|15394.9|15393.4|457
1653297810000|2022-05-23 09:23:30|15396.9|15394.8|15395.9|15394.4|15397.3|15395.4|15395.9|15393.9|526
1653297820000|2022-05-23 09:23:40|15393.9|15392.4|15394.9|15392.4|15394.9|15392.8|15393.9|15392|50
1653297830000|2022-05-23 09:23:50|15393.9|15393.4|15394.9|15392.4|15394.9|15393.4|15393.9|15392.4|29
1653297840000|2022-05-23 09:24:00|15393.9|15393.4|15394.9|15393.4|15394.9|15393.4|15393.9|15393.4|3
1653297850000|2022-05-23 09:24:10|15393.9|15392.4|15394.9|15393.4|15395.3|15393.4|15393.9|15392.4|187
1653297860000|2022-05-23 09:24:20|15393.9|15392.4|15395.9|15394.4|15395.9|15394.4|15393.9|15392.4|120
1653297870000|2022-05-23 09:24:30|15395.3|15393.8|15394.9|15393.4|15396.9|15395.4|15394.9|15393.4|185
1653297880000|2022-05-23 09:24:40|15395.9|15394.4|15394.9|15392.4|15395.9|15394.4|15394.9|15392.4|21
1653297890000|2022-05-23 09:24:50|15393.9|15393.4|15393.9|15392.4|15394.9|15393.4|15393.9|15392.4|24
1653297900000|2022-05-23 09:25:00|15394.9|15393.4|15393.9|15392.4|15394.9|15393.4|15393.9|15392.4|31
1653297910000|2022-05-23 09:25:10|15394.9|15393.4|15393.9|15392.4|15394.9|15393.4|15393.9|15392|72
1653297920000|2022-05-23 09:25:20|||||||||19
1653297930000|2022-05-23 09:25:30|15394.9|15393.4|15395.9|15394.4|15395.9|15394.4|15393.9|15392.4|148
1653297940000|2022-05-23 09:25:40|15394.9|15393.4|15395.9|15394.4|15395.9|15394.4|15394.9|15393.4|91
1653297950000|2022-05-23 09:25:50|15394.9|15393.4|15393|15391.5|15394.9|15393.4|15393|15391.5|294
1653297960000|2022-05-23 09:26:00|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|15391.7|15389.4|201
1653297970000|2022-05-23 09:26:10|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|197
1653297980000|2022-05-23 09:26:20|15393.9|15392.4|15391.9|15390.4|15393.9|15392.4|15391.9|15390.4|371
1653297990000|2022-05-23 09:26:30|15392.9|15390.8|15391.9|15390.4|15392.9|15390.8|15391.9|15390.4|4
1653298000000|2022-05-23 09:26:40|15392.3|15389.8|15391.9|15390.4|15392.3|15390.4|15390.9|15389.4|279
1653298010000|2022-05-23 09:26:50|15392.9|15391.4|15391.9|15390.4|15392.9|15391.4|15391.9|15390.4|108
1653298020000|2022-05-23 09:27:00|15392|15390.5|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|45
1653298030000|2022-05-23 09:27:10|15393.9|15391|15394.9|15393.4|15394.9|15393.4|15392.9|15391|201
1653298040000|2022-05-23 09:27:20|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.5|15393|283
1653298050000|2022-05-23 09:27:30|15395.5|15393.4|15393.9|15392.4|15396.3|15394.4|15393.9|15392.4|61
1653298060000|2022-05-23 09:27:40|15395.3|15392.8|15394.9|15393.4|15395.3|15393.4|15394.9|15392.4|61
1653298070000|2022-05-23 09:27:50|15395.9|15394.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|11
1653298080000|2022-05-23 09:28:00|15395.9|15394.4|15395.9|15393.4|15395.9|15394.4|15394.9|15393.4|334
1653298090000|2022-05-23 09:28:10|15396.3|15393.8|15394.9|15393.4|15396.3|15393.8|15393.9|15392.4|121
1653298100000|2022-05-23 09:28:20|15395|15393.5|15395.9|15394.4|15396.9|15395.4|15395|15393.5|416
1653298110000|2022-05-23 09:28:30|15396.9|15393.4|15395.9|15394.4|15396.9|15394.4|15395.9|15393.4|150
1653298120000|2022-05-23 09:28:40|15394.9|15393.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393|213
1653298130000|2022-05-23 09:28:50|15395.9|15393.8|15394.9|15393.4|15395.9|15394.4|15394.9|15393|86
1653298140000|2022-05-23 09:29:00|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15392.9|15391.4|219
1653298150000|2022-05-23 09:29:10|15393.5|15391.4|15390.9|15389.4|15393.5|15391.4|15390.9|15389|157
1653298160000|2022-05-23 09:29:20|15391.9|15390.8|15388.9|15387.4|15392.3|15390.8|15387.9|15386.4|145
1653298170000|2022-05-23 09:29:30|15387.9|15386.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|44
1653298180000|2022-05-23 09:29:40|15387.7|15385.2|15386.5|15385|15387.7|15385.2|15386|15384.1|1032
1653298190000|2022-05-23 09:29:50|15386|15384.5|15385|15383.5|15387|15385.5|15385|15383.5|572
1653298200000|2022-05-23 09:30:00|15384|15382.5|15385|15383.5|15386|15384.5|15384|15382.5|360
1653298210000|2022-05-23 09:30:10|15385.2|15383.7|15385|15383.5|15386|15384.5|15383.9|15382.1|417
1653298220000|2022-05-23 09:30:20|15384.2|15382.7|15384|15382.5|15384.9|15383.4|15384|15382.5|68
1653298240000|2022-05-23 09:30:40|15385|15383.5|15384.9|15383.4|15385|15383.5|15384|15382.1|689
1653298250000|2022-05-23 09:30:50|15385|15383.5|15386|15384.5|15386.2|15384.7|15384|15382.5|207
1653298260000|2022-05-23 09:31:00|15387|15385|15387|15385.5|15387|15385.5|15385|15383.5|202
1653298270000|2022-05-23 09:31:10|||||||||25
1653298280000|2022-05-23 09:31:20|15386.2|15384.7|15385|15383.5|15386.2|15384.7|15385|15383.5|170
1653298290000|2022-05-23 09:31:30|||||||||47
1653298300000|2022-05-23 09:31:40|||||||||4
1653298310000|2022-05-23 09:31:50|15386|15384.5|15385|15383.5|15387|15385.5|15385|15383.5|116
1653298320000|2022-05-23 09:32:00|15386|15384.5|15387|15385.5|15387|15385.5|15386|15384.1|105
1653298330000|2022-05-23 09:32:10|15386.2|15384.7|15386|15384.5|15387|15385.5|15386|15384.5|131
1653298340000|2022-05-23 09:32:20|15386.9|15385.4|15385|15383.5|15387|15385.5|15385|15383.5|228
1653298350000|2022-05-23 09:32:30|15384|15382.5|15384|15382.5|15385|15383.5|15384|15382.5|620
1653298360000|2022-05-23 09:32:40|15385|15383.5|15385|15382.5|15385|15383.5|15384|15382.5|192
1653298370000|2022-05-23 09:32:50|15384.6|15382.1|15384|15382.5|15385|15383.5|15384|15382.1|44
1653298380000|2022-05-23 09:33:00|15383|15381.5|15382|15380.5|15384.5|15382.5|15382|15380.5|243
1653298390000|2022-05-23 09:33:10|15381|15379.5|15382|15380.5|15383|15381.5|15381|15379.1|254
1653298400000|2022-05-23 09:33:20|15383|15381.5|15384.2|15382.7|15385|15383.5|15383|15381.1|204
1653298410000|2022-05-23 09:33:30|15384|15382.5|15383|15381.5|15384|15382.5|15382|15380.5|317
1653298420000|2022-05-23 09:33:40|15383.5|15382|15383|15381.5|15383.5|15382|15383|15381.5|208
1653298430000|2022-05-23 09:33:50|||||||||93
1653298440000|2022-05-23 09:34:00|15384|15382.5|15384|15382.5|15384|15382.5|15383|15381.5|54
1653298450000|2022-05-23 09:34:10|15383|15381.5|15383|15381.5|15383|15381.5|15383|15381.5|126
1653298460000|2022-05-23 09:34:20|||||||||244
1653298470000|2022-05-23 09:34:30|15384|15382.5|15384|15382.5|15384|15382.5|15384|15382.5|37
1653298480000|2022-05-23 09:34:40|15385|15383.5|15385|15383.5|15385|15383.5|15385|15383.5|34
1653298500000|2022-05-23 09:35:00|15386|15384.5|15384|15382.5|15386.5|15384.5|15384|15382.5|106
1653298510000|2022-05-23 09:35:10|15383|15381.5|15383|15381.5|15384|15382.5|15383|15381.5|77
1653298520000|2022-05-23 09:35:20|15382|15380.5|15382|15380.5|15383|15381.5|15382|15380.5|265
1653298530000|2022-05-23 09:35:30|15381|15379.5|15381|15379.5|15382|15380.5|15381|15379.5|482
1653298540000|2022-05-23 09:35:40|15380|15378.5|15379|15377.5|15380.5|15378.5|15379|15377.5|277
1653298550000|2022-05-23 09:35:50|15380|15378.5|15380|15378.5|15381|15379.5|15380|15377.5|280
1653298560000|2022-05-23 09:36:00|15379|15377.5|15379|15377.5|15380|15378|15379|15377.5|157
1653298570000|2022-05-23 09:36:10|15378|15376.5|15377|15375.5|15379|15377.5|15377|15375.5|498
1653298580000|2022-05-23 09:36:20|15378|15376.5|15377|15375.5|15379|15377.5|15377|15375.5|982
1653298590000|2022-05-23 09:36:30|15378|15376.5|15379|15377.5|15379|15377.5|15378|15376.5|110
1653298600000|2022-05-23 09:36:40|15378|15376.5|15378|15376.5|15379|15377.5|15378|15376.1|177
1653298610000|2022-05-23 09:36:50|15379|15377.5|15379|15377.5|15379|15377.5|15378|15376.5|623
1653298620000|2022-05-23 09:37:00|15380|15378.5|15379.2|15377.7|15380|15378.5|15378.6|15377.1|317
1653298630000|2022-05-23 09:37:10|15380.2|15378.7|15379.2|15377.7|15380.2|15378.7|15379.2|15377.7|203
1653298640000|2022-05-23 09:37:20|15380.2|15378.7|15381|15379.5|15381|15379.5|15379.8|15378.3|210
1653298650000|2022-05-23 09:37:30|15380.2|15378.7|15381|15379.5|15381|15379.5|15380|15378.5|520
1653298660000|2022-05-23 09:37:40|15382|15380.5|15382|15380.5|15382|15380.5|15381|15379.5|329
1653298670000|2022-05-23 09:37:50|15383|15381.5|15382|15380.5|15383|15381.5|15382|15380.5|220
1653298680000|2022-05-23 09:38:00|15381.9|15380.4|15381|15379.5|15382|15380.5|15381|15379.5|278
1653298690000|2022-05-23 09:38:10|15382|15378.5|15380|15378.5|15382|15378.5|15380|15378.5|215
1653298700000|2022-05-23 09:38:20|15381|15379.5|15381|15379.5|15381|15379.5|15381|15378.5|104
1653298710000|2022-05-23 09:38:30|15382|15380.5|15383|15381.5|15383|15381.5|15382|15380.5|46
1653298720000|2022-05-23 09:38:40|15384|15382.1|15385|15383.5|15385.5|15383.5|15383.6|15382.1|222
1653298730000|2022-05-23 09:38:50|15385.5|15384|15385|15383.5|15386|15384|15384|15382.1|293
1653298740000|2022-05-23 09:39:00|15384.6|15382.5|15383|15381.5|15386.5|15384|15383|15381.5|349
1653298750000|2022-05-23 09:39:10|||||||||6
1653298760000|2022-05-23 09:39:20|15381|15379.5|15381|15379.5|15382|15380.5|15380|15378.5|108
1653298770000|2022-05-23 09:39:30|15382|15380.5|15382|15380.5|15382|15380.5|15381|15379.5|110
1653298780000|2022-05-23 09:39:40|15381|15379.5|15381|15379.5|15382|15380.5|15380|15378.5|479
1653298790000|2022-05-23 09:39:50|15380.2|15378.7|15380|15378.5|15381|15378.7|15380|15378.1|113
1653298800000|2022-05-23 09:40:00|15381|15379.5|15381|15379.5|15381|15379.5|15380|15378.5|143
1653298810000|2022-05-23 09:40:10|15382|15380.5|15381|15379.5|15382|15380.5|15381|15379.5|57
1653298820000|2022-05-23 09:40:20|||||||||10
1653298830000|2022-05-23 09:40:30|15381.2|15379.7|15384|15382.5|15384|15382.5|15381|15379.5|194
1653298840000|2022-05-23 09:40:40|15383|15381.5|15384|15382.5|15384|15382.5|15382.6|15381.1|34
1653298850000|2022-05-23 09:40:50|15385|15383.5|15384|15382.5|15385|15383.5|15384|15382.5|94
1653298860000|2022-05-23 09:41:00|15385|15383.5|15383|15381.5|15385|15383.5|15383|15381.5|57
1653298870000|2022-05-23 09:41:10|15384|15382.5|15383|15381.5|15384|15382.5|15383|15381.5|50
1653298900000|2022-05-23 09:41:40|15384|15382.5|15384|15382.5|15384|15382.5|15383|15381.5|108
1653298910000|2022-05-23 09:41:50|15383|15381.5|15383|15381.5|15384.5|15382|15383|15381.5|69
1653298920000|2022-05-23 09:42:00|15384|15382.5|15383|15381.5|15384|15382.5|15383|15381.5|55
1653298930000|2022-05-23 09:42:10|15384|15382.5|15384|15382.5|15384|15382.5|15384|15382.5|19
1653298940000|2022-05-23 09:42:20|15383|15381.5|15384|15382.5|15384|15382.5|15383|15381.5|405
1653298950000|2022-05-23 09:42:30|15384.2|15382.7|15382|15380.5|15385|15382.7|15382|15380.5|368
1653298960000|2022-05-23 09:42:40|15381|15379.5|15382|15380.5|15382|15380.5|15381|15379.5|97
1653298970000|2022-05-23 09:42:50|15381.9|15380.4|15381|15379.5|15382|15380.4|15381|15379.5|70
1653298980000|2022-05-23 09:43:00|15381.2|15379.7|15383|15381.5|15383|15381.5|15381.2|15379.7|253
1653298990000|2022-05-23 09:43:10|15384|15382.5|15383|15381.5|15384.5|15382.5|15383|15381.5|36
1653299000000|2022-05-23 09:43:20|15383.5|15381|15382|15380.5|15383.5|15381|15382|15380.5|150
1653299010000|2022-05-23 09:43:30|15381|15379.5|15381|15379.5|15382|15380.5|15381|15379.5|43
1653299020000|2022-05-23 09:43:40|15380|15378.5|15379|15377.5|15380.5|15378.5|15379|15377.1|65
1653299030000|2022-05-23 09:43:50|||||||||42
1653299040000|2022-05-23 09:44:00|15379.9|15378.4|15379|15377.5|15380|15378.5|15379|15377.5|42
1653299050000|2022-05-23 09:44:10|15380|15378.5|15380|15378.5|15380|15378.5|15380|15378.5|35
1653299060000|2022-05-23 09:44:20|15379.6|15377.5|15379|15377.5|15380|15378.5|15379|15377.5|33
1653299070000|2022-05-23 09:44:30|||||||||53
1653299080000|2022-05-23 09:44:40|15380|15378.5|15379|15377.5|15380|15378.5|15379|15377.5|76
1653299090000|2022-05-23 09:44:50|15378.9|15377.4|15378|15376.5|15378.9|15377.4|15378|15376.5|3
1653299100000|2022-05-23 09:45:00|||||||||52
1653299110000|2022-05-23 09:45:10|15378.2|15376.7|15379|15377.5|15379|15377.5|15378|15376.1|238
1653299120000|2022-05-23 09:45:20|||||||||97
1653299130000|2022-05-23 09:45:30|15378|15376.5|15377|15375.5|15378|15376.5|15377|15375.5|226
1653299140000|2022-05-23 09:45:40|15376|15374.5|15377|15375.5|15378.5|15376.5|15376|15374.5|306
1653299150000|2022-05-23 09:45:50|15378|15376|15379|15377.5|15379.5|15377.5|15377.5|15375.5|424
1653299160000|2022-05-23 09:46:00|15379.5|15377|15380|15378.5|15380|15378.5|15379|15376.5|25
1653299170000|2022-05-23 09:46:10|15380.9|15379.4|15381|15379.5|15381|15379.5|15380.9|15379.4|212
1653299180000|2022-05-23 09:46:20|15380|15378.5|15381|15379.5|15381|15379.5|15380|15378.5|46
1653299190000|2022-05-23 09:46:30|15380.5|15379|15381|15379.5|15381|15379.5|15380|15378.5|22
1653299200000|2022-05-23 09:46:40|15382|15380.5|15382|15380.5|15382|15380.5|15382|15380.5|35
1653299210000|2022-05-23 09:46:50|15382.5|15381|15383|15381.5|15383|15381.5|15382.5|15380.5|7
1653299220000|2022-05-23 09:47:00|15383.6|15381.1|15383|15381.5|15384|15382.5|15383|15381.1|389
1653299230000|2022-05-23 09:47:10|15384|15380.5|15383|15381.5|15384|15381.5|15382|15380.1|115
1653299240000|2022-05-23 09:47:20|15382|15380.5|15383|15381.5|15383|15381.5|15382|15380.5|322
1653299250000|2022-05-23 09:47:30|15383.2|15381.7|15384|15382.5|15384|15382.5|15383.2|15381.7|16
1653299270000|2022-05-23 09:47:50|15383.9|15382.4|15384|15382.5|15384|15382.5|15383|15381.5|86
1653299280000|2022-05-23 09:48:00|15385|15383.5|15385|15383.5|15385|15383.5|15385|15383.5|39
1653299290000|2022-05-23 09:48:10|15385.5|15382.5|15385|15383.5|15385.5|15383.5|15384|15382.1|45
1653299300000|2022-05-23 09:48:20|15384.2|15382.7|15384|15382.5|15385|15383.5|15384|15382.5|38
1653299310000|2022-05-23 09:48:30|15385|15383.5|15385|15383.5|15385|15383.5|15385|15383.5|57
1653299320000|2022-05-23 09:48:40|15386|15384.5|15386|15384.5|15386|15384.5|15386|15384.5|22
1653299330000|2022-05-23 09:48:50|||||||||159
1653299340000|2022-05-23 09:49:00|15387.5|15385|15385|15383.5|15387.5|15385|15385|15383.5|370
1653299350000|2022-05-23 09:49:10|15386|15384.1|15386|15384.5|15386.1|15384.5|15385|15383.5|25
1653299360000|2022-05-23 09:49:20|15387||15386||15387||15386||67
1653299370000|2022-05-23 09:49:30|15387|15385.5|15386|15384.5|15387|15385.5|15386|15384.1|306
1653299380000|2022-05-23 09:49:40|15386.5|15385|15385|15383.5|15387|15385.5|15385|15383.5|500
1653299390000|2022-05-23 09:49:50|15386|15384.5|15385|15383.5|15386.5|15384.5|15385|15383.5|62
1653299400000|2022-05-23 09:50:00|15386|15384.5|15386|15384.5|15386|15384.5|15385|15383.5|262
1653299410000|2022-05-23 09:50:10|||||||||51
1653299420000|2022-05-23 09:50:20|15385|15383.5|15384|15382.5|15385|15383.5|15384|15382.5|263
1653299430000|2022-05-23 09:50:30|15385|15383.5|15385|15383.5|15386|15383.5|15384|15382.5|246
1653299440000|2022-05-23 09:50:40|15385.2|15383.7|15385|15383.5|15386|15384.5|15385|15383.1|57
1653299450000|2022-05-23 09:50:50|15386|15384.5|15386|15384.5|15386|15384.5|15385|15383.5|175
1653299460000|2022-05-23 09:51:00|15385|15383.5|15385|15383.5|15386|15384.5|15385|15383.5|117
1653299470000|2022-05-23 09:51:10|15386|15383.1|15386|15384.5|15386|15384.5|15385|15383.1|34
1653299480000|2022-05-23 09:51:20|15385|15383.5|15384|15382.5|15385|15383.5|15384|15382.5|11
1653299500000|2022-05-23 09:51:40|15383.9|15382.4|15384|15382.5|15384|15382.5|15383|15381.5|126
1653299510000|2022-05-23 09:51:50|15385|15383.5|15385|15383.5|15385|15383.5|15385|15383.5|91
1653299520000|2022-05-23 09:52:00|15386|15384.5|15386|15384.5|15386|15384.5|15386|15384.5|26
1653299530000|2022-05-23 09:52:10|15387|15385.5|15386|15384.5|15387|15385.5|15386|15384.5|163
1653299540000|2022-05-23 09:52:20|15387|15385.5|15387|15385.5|15387|15385.5|15386|15384.5|215
1653299550000|2022-05-23 09:52:30|15387.5|15386|15387.5|15385|15387.5|15386|15387.5|15385|17
1653299560000|2022-05-23 09:52:40|15387|15385.5|15387.5|15386|15387.5|15386|15387|15385.5|32
1653299570000|2022-05-23 09:52:50|15386.5|15385|15386.5|15385|15386.5|15385|15386.5|15385|47
1653299580000|2022-05-23 09:53:00|15387.5|15386|15387.5|15385|15387.5|15386|15386.6|15385|450
1653299590000|2022-05-23 09:53:10|15386.5|15386|15386.5|15385|15386.5|15386|15386.5|15385|159
1653299600000|2022-05-23 09:53:20|15387.5|15385.4|15385.5|15384|15387.5|15385.4|15385.5|15384|91
1653299610000|2022-05-23 09:53:30|15386.5|15385|15386|15384.5|15386.5|15385|15386|15384.5|4
1653299620000|2022-05-23 09:53:40|15386.5|15384|15385|15383.5|15386.5|15384.5|15385|15383.1|69
1653299630000|2022-05-23 09:53:50|15386|15384.5|15382|15380.5|15386|15384.5|15382|15380.5|99
1653299640000|2022-05-23 09:54:00|15382.2|15380.7|15383|15381.5|15383|15381.5|15382.2|15380.7|47
1653299650000|2022-05-23 09:54:10|15382|15380.5|15383|15381.5|15384|15382.5|15382|15380.5|561
1653299660000|2022-05-23 09:54:20|15382|15380.5|15379|15377.5|15382|15380.5|15379|15377.5|68
1653299670000|2022-05-23 09:54:30|15378.2|15376.7|15379|15376.5|15379|15376.7|15378|15376.5|31
1653299680000|2022-05-23 09:54:40|15378.5|15377|15378|15376.5|15378.5|15377|15377|15375.5|155
1653299690000|2022-05-23 09:54:50|15379|15377.5|15378|15376.5|15379|15377.5|15378|15376.1|11
1653299700000|2022-05-23 09:55:00|15379|15377.5|15380|15378.5|15380|15378.5|15379|15377.5|65
1653299710000|2022-05-23 09:55:10|15379|15377.5|15380|15378.5|15380|15378.5|15379|15377.5|35
1653299720000|2022-05-23 09:55:20|||||||||6
1653299730000|2022-05-23 09:55:30|15379|15377.5|15380|15378.5|15380|15378.5|15379|15377.5|95
1653299740000|2022-05-23 09:55:40|||||||||2
1653299750000|2022-05-23 09:55:50|||||||||252
1653299760000|2022-05-23 09:56:00|15379|15377.5|15380|15378.5|15380|15378.5|15379|15377.5|125
1653299770000|2022-05-23 09:56:10|15381|15377.5|15381|15379.5|15381|15379.5|15381|15377.5|97
1653299780000|2022-05-23 09:56:20|15381.2|15379.7|15383|15381.5|15383|15381.5|15381.2|15379.7|67
1653299790000|2022-05-23 09:56:30|15382|15380.5|15382|15380.5|15383|15380.5|15382|15380.5|182
1653299800000|2022-05-23 09:56:40|15383|15381.5|15384|15382.5|15384|15382.5|15382.6|15380.5|131
1653299810000|2022-05-23 09:56:50|15385|15383.5|15386|15384.5|15386|15384.5|15385|15383.5|21
1653299820000|2022-05-23 09:57:00|||||||||16
1653299830000|2022-05-23 09:57:10|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|37
1653299840000|2022-05-23 09:57:20|||||||||82
1653299850000|2022-05-23 09:57:30|15387.1|15385.6|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|44
1653299860000|2022-05-23 09:57:40|15385.6|15384.1|15385.1|15383.6|15386.1|15384.6|15385.1|15383.6|59
1653299870000|2022-05-23 09:57:50|15384.5|15383|15384.1|15382.6|15385.5|15383|15384.1|15382.6|34
1653299880000|2022-05-23 09:58:00|15385.1|15383.6|15385.1|15383.6|15385.2|15383.7|15385.1|15383.6|37
1653299890000|2022-05-23 09:58:10|15386.1|15384.6|15386.1|15384.6|15387.1|15385|15386.1|15384.6|211
1653299900000|2022-05-23 09:58:20|15385.1|15383.6|15384.1|15382.6|15385.1|15383.6|15384.1|15382.6|10
1653299910000|2022-05-23 09:58:30|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|22
1653299920000|2022-05-23 09:58:40|15382.2|15380.7|15383.1|15381.6|15383.1|15381.6|15382.1|15380.6|125
1653299930000|2022-05-23 09:58:50|15382.1|15380.6|15383.1|15381.6|15383.1|15381.6|15382.1|15380.6|87
1653299940000|2022-05-23 09:59:00|||||||||32
1653299950000|2022-05-23 09:59:10|15383.9|15382.4|15383.1|15380.6|15384.1|15382.4|15382.1|15380.6|23
1653299960000|2022-05-23 09:59:20|15382.1|15381|15379.1|15377.6|15383.1|15381.6|15379.1|15377.6|304
1653299970000|2022-05-23 09:59:30|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|369
1653299980000|2022-05-23 09:59:40|15381.2|15379.7|15383.1|15380.6|15383.1|15380.6|15381.1|15379.6|352
1653299990000|2022-05-23 09:59:50|15382.6|15381.1|15382.1|15380.6|15383.5|15381.4|15382.1|15380.6|372
1653300000000|2022-05-23 10:00:00|15383.1|15381.6|15383.1|15381.6|15384.1|15382.6|15382.1|15380.6|70
1653300010000|2022-05-23 10:00:10|15384.1|15382.6|15386.1|15384.6|15387.1|15385.6|15384.1|15382.6|569
1653300020000|2022-05-23 10:00:20|15386.5|15385|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|83
1653300030000|2022-05-23 10:00:30|15387.1|15385.6|15388.1|15386.6|15389.1|15387.6|15387.1|15385.6|227
1653300040000|2022-05-23 10:00:40|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|13
1653300050000|2022-05-23 10:00:50|15387.9|15386.4|15386.1|15384.6|15388.1|15386.6|15386.1|15384.6|186
1653300060000|2022-05-23 10:01:00|15386.9|15385.4|15387.1|15385.6|15388.1|15386.6|15386.9|15384.6|209
1653300070000|2022-05-23 10:01:10|15385.1|15383.6|15379.1|15377.6|15385.1|15383.6|15379.1|15377.6|602
1653300080000|2022-05-23 10:01:20|15378.9|15377.4|15375.1|15373.6|15378.9|15377.4|15373.1|15371.6|954
1653300090000|2022-05-23 10:01:30|15375.5|15374|15376.1|15374.6|15376.1|15374.6|15375.1|15373.1|230
1653300100000|2022-05-23 10:01:40|15377.1|15375.6|15377.1|15375.6|15378.1|15375.6|15377.1|15375.6|142
1653300110000|2022-05-23 10:01:50|15375.1|15373.6|15375.1|15373.6|15376.5|15374.6|15374.1|15372.6|150
1653300120000|2022-05-23 10:02:00|15375.9|15374.4|15374.1|15372.6|15377.5|15375.6|15372.1|15370.6|867
1653300130000|2022-05-23 10:02:10|15373.2|15371.7|15373.1|15371.6|15374.1|15372.6|15372.1|15370.6|341
1653300140000|2022-05-23 10:02:20|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|75
1653300150000|2022-05-23 10:02:30|15375.1|15373.6|15373.1|15371.6|15375.1|15373.6|15373.1|15371.6|173
1653300160000|2022-05-23 10:02:40|15372.1|15370.6|15374.1|15372.6|15374.1|15372.6|15372.1|15370.6|54
1653300170000|2022-05-23 10:02:50|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|70
1653300180000|2022-05-23 10:03:00|15376.1|15374.6|15375.6|15374.1|15376.1|15374.6|15374.5|15372.1|235
1653300190000|2022-05-23 10:03:10|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15376.1|15373.6|107
1653300200000|2022-05-23 10:03:20|15375.5|15373.6|15374.5|15373|15375.5|15374|15374.1|15372.6|59
1653300210000|2022-05-23 10:03:30|15374.1|15372.6|15375.1|15372.6|15376.5|15374.6|15372.1|15370.6|223
1653300220000|2022-05-23 10:03:40|15374.1|15372.1|15375.1|15373.6|15375.1|15373.6|15374.1|15372.1|68
1653300230000|2022-05-23 10:03:50|15376.1|15374.6|15376.1|15373.6|15376.1|15374.6|15374.1|15372.1|181
1653300240000|2022-05-23 10:04:00|15375.1|15373.1|15377.1|15375.6|15378.1|15376.6|15375.1|15373.1|61
1653300250000|2022-05-23 10:04:10|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15375.1|15373.6|389
1653300260000|2022-05-23 10:04:20|15376.6|15374.1|15377.1|15375.6|15377.1|15375.6|15376.1|15374.1|54
1653300270000|2022-05-23 10:04:30|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|342
1653300280000|2022-05-23 10:04:40|15378.9|15377.4|15380.1|15378.6|15380.1|15378.6|15378.9|15377.4|169
1653300290000|2022-05-23 10:04:50|15379.9|15378.4|15380.1|15378.6|15380.1|15378.6|15379.1|15377.6|221
1653300300000|2022-05-23 10:05:00|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|45
1653300310000|2022-05-23 10:05:10|15377.1|15375.6|15378.1|15376.6|15378.5|15376.6|15377.1|15375.6|74
1653300320000|2022-05-23 10:05:20|15379.1|15377.6|15379.1|15377.6|15379.1|15377.6|15378.1|15376.6|60
1653300330000|2022-05-23 10:05:30|15378.1|15376.6|15379.1|15377.6|15379.1|15377.6|15377.1|15375.6|125
1653300340000|2022-05-23 10:05:40|15379.5|15377|15379.1|15377.6|15379.5|15377.6|15379.1|15377|4
1653300350000|2022-05-23 10:05:50|15378.6|15376.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|49
1653300360000|2022-05-23 10:06:00|15379.1|15377.6|15379.1|15377.6|15379.1|15377.6|15379.1|15377.6|18
1653300370000|2022-05-23 10:06:10|15378.1|15376.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|154
1653300380000|2022-05-23 10:06:20|15378.1|15376.4|15379.1|15377.6|15379.1|15377.6|15377.1|15376.4|36
1653300390000|2022-05-23 10:06:30||15376.6||15377.6||15377.6||15376.6|30
1653300400000|2022-05-23 10:06:40|15380.1|15378.6|15381.1|15379.6|15383.1|15381.6|15380.1|15378.1|501
1653300410000|2022-05-23 10:06:50|15382.1|15380.6|15384.1|15382.6|15384.1|15382.6|15382.1|15379.6|364
1653300420000|2022-05-23 10:07:00|15383.1|15381.6|15382.1|15380.6|15384.1|15382.6|15382.1|15380.6|36
1653300430000|2022-05-23 10:07:10|15382.9|15381.4|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|123
1653300440000|2022-05-23 10:07:20|15382.5|15381|15383.1|15381.6|15384.1|15382.6|15382.5|15381|154
1653300450000|2022-05-23 10:07:30|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.1|193
1653300460000|2022-05-23 10:07:40|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|37
1653300470000|2022-05-23 10:07:50|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|35
1653300480000|2022-05-23 10:08:00|15381.5|15379.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|32
1653300490000|2022-05-23 10:08:10|15381.2|15379.7|15383.1|15381.6|15383.1|15381.6|15381.2|15379.7|116
1653300500000|2022-05-23 10:08:20|15384.1|15382.6|15386.1|15384.6|15386.1|15384.6|15384.1|15382.6|139
1653300510000|2022-05-23 10:08:30|15388.1|15386.6|15386.1|15384.6|15388.1|15386.6|15386.1|15384.6|182
1653300520000|2022-05-23 10:08:40|15386.2|15384.7|15388.1|15386.6|15389.1|15387.6|15386.2|15384.7|206
1653300530000|2022-05-23 10:08:50|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.6|15386.6|47
1653300540000|2022-05-23 10:09:00|15388.1|15386.6|15389.1|15387.6|15389.1|15387.6|15388.1|15385.6|258
1653300550000|2022-05-23 10:09:10|15390.1|15388.6|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|98
1653300560000|2022-05-23 10:09:20|15389.1|15387.6|15391.1|15389.6|15391.1|15389.6|15389.1|15387.1|193
1653300570000|2022-05-23 10:09:30|15392.1|15389.4|15390.1|15388.6|15392.1|15389.4|15389.1|15387.6|388
1653300580000|2022-05-23 10:09:40|15390.9|15389.4|15391.1|15389.6|15391.1|15389.6|15390.1|15388.6|69
1653300590000|2022-05-23 10:09:50|15390.1|15388.6|15391.1|15389.6|15392.1|15390.6|15390.1|15388.6|71
1653300600000|2022-05-23 10:10:00|15390.1|15388.6|15391.1|15389.6|15392.1|15390.6|15390.1|15388.6|124
1653300610000|2022-05-23 10:10:10|15391.9|15390.4|15389.1|15387.6|15392.1|15390.6|15389.1|15387.6|618
1653300620000|2022-05-23 10:10:20|15389.9|15388.4|15390.1|15388.6|15391.5|15389.6|15389.9|15388.4|147
1653300630000|2022-05-23 10:10:30|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|64
1653300640000|2022-05-23 10:10:40|15388.2|15386.7|15387.1|15385.6|15388.2|15386.7|15387.1|15385.6|187
1653300650000|2022-05-23 10:10:50|15388.1|15386.1|15388.1|15386.6|15388.1|15386.6|15387.6|15385.6|188
1653300660000|2022-05-23 10:11:00|15387.9|15386.4|15386.1|15384.6|15387.9|15386.4|15386.1|15384.6|64
1653300670000|2022-05-23 10:11:10|15386.5|15384|15386.1|15384.6|15386.5|15384.6|15385.6|15383.6|49
1653300680000|2022-05-23 10:11:20|15385.1|15383.6|15387.1|15384.6|15387.1|15385.6|15385.1|15383.6|91
1653300690000|2022-05-23 10:11:30|15386.1|15385.6|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|11
1653300700000|2022-05-23 10:11:40|15387.1|15385.6|15387.1|15384.6|15387.1|15385.6|15387.1|15384.6|36
1653300710000|2022-05-23 10:11:50|15386.5|15385|15387.1|15384.6|15388.1|15386.6|15386.1|15384.6|169
1653300720000|2022-05-23 10:12:00|15386.5|15385|15386.1|15384.6|15388.1|15386.6|15386.1|15384.6|119
1653300730000|2022-05-23 10:12:10|15386.5|15385|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|9
1653300750000|2022-05-23 10:12:30|15387.1|15385.6|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|159
1653300760000|2022-05-23 10:12:40|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|31
1653300770000|2022-05-23 10:12:50|15384.1|15382.6|15384.1|15382.6|15385.1|15383.6|15384.1|15382.6|57
1653300780000|2022-05-23 10:13:00|15384.6|15383.1|15382.1|15380.6|15385.1|15383.1|15382.1|15380.6|105
1653300790000|2022-05-23 10:13:10|15383.1|15381.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|51
1653300800000|2022-05-23 10:13:20|15383.1|15381.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|186
1653300820000|2022-05-23 10:13:40|15382.1|15380.6|15380.1|15378.6|15382.1|15380.6|15380.1|15378.6|151
1653300830000|2022-05-23 10:13:50|15381.1|15379.6|15382.1|15379.6|15382.1|15379.6|15381.1|15379.1|94
1653300840000|2022-05-23 10:14:00|15381.6|15380.1|15381.1|15379.6|15381.6|15380.1|15381.1|15379.6|11
1653300850000|2022-05-23 10:14:10|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|58
1653300860000|2022-05-23 10:14:20|15381.1|15379.6|15383.1|15381.6|15383.1|15381.6|15381.1|15379.6|51
1653300870000|2022-05-23 10:14:30|15384.1|15380.6|15384.1|15382.6|15384.1|15382.6|15384.1|15380.6|88
1653300880000|2022-05-23 10:14:40|15385.1|15383.6|15384.1|15382.6|15385.1|15383.6|15384.1|15382.6|71
1653300890000|2022-05-23 10:14:50|15384.6|15382.1|15386.1|15384.6|15386.1|15384.6|15384.1|15382.1|186
1653300900000|2022-05-23 10:15:00|||||||||6
1653300910000|2022-05-23 10:15:10|15387.1|15385.6|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|92
1653300920000|2022-05-23 10:15:20|||||||||248
1653300930000|2022-05-23 10:15:30|15387.1|15385.6|15388.1|15386.6|15388.1|15386.6|15387.1|15385.6|163
1653300940000|2022-05-23 10:15:40|15388.9|15387.4|15390.1|15388.6|15390.5|15388.6|15388.9|15387|152
1653300950000|2022-05-23 10:15:50|15390.2|15388.7|15391.1|15389.6|15391.1|15389.6|15390.2|15388.7|104
1653300960000|2022-05-23 10:16:00|15390.1|15388.6|15391.1|15388.6|15391.1|15388.6|15389.6|15387.6|251
1653300970000|2022-05-23 10:16:10|15390.1|15389.6|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|80
1653300980000|2022-05-23 10:16:20|15389.1|15387.6|15389.1|15387.6|15390.1|15388.6|15389.1|15387.6|352
1653300990000|2022-05-23 10:16:30|15388.1|15386.6|15388.1|15386.6|15389.1|15387.6|15387.9|15385.6|91
1653301000000|2022-05-23 10:16:40||15385.6||15386.6||15386.6||15385.6|3
1653301010000|2022-05-23 10:16:50|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|78
1653301020000|2022-05-23 10:17:00|15388.9|15387.4|15389.1|15387.6|15389.1|15387.6|15388.9|15387.4|138
1653301030000|2022-05-23 10:17:10|||||||||19
1653301040000|2022-05-23 10:17:20|15389.6|15387.1|15390.1|15388.6|15390.1|15388.6|15389.1|15387.1|557
1653301050000|2022-05-23 10:17:30|||||||||97
1653301060000|2022-05-23 10:17:40|15389.1|15387.6|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|93
1653301070000|2022-05-23 10:17:50|15389.1|15387.6|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|88
1653301080000|2022-05-23 10:18:00|15391.1|15389.6|15391.1|15389.6|15391.5|15389.6|15390.1|15388.6|181
1653301090000|2022-05-23 10:18:10|||||||||9
1653301100000|2022-05-23 10:18:20|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|133
1653301110000|2022-05-23 10:18:30|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15389.6|15388.1|172
1653301120000|2022-05-23 10:18:40||15387.6||15387.6||15387.6||15387.6|32
1653301130000|2022-05-23 10:18:50|15389.1|15388.6|15389.1|15387.6|15389.1|15388.6|15389.1|15387.6|14
1653301140000|2022-05-23 10:19:00|15390.1|15388.6|15392.1|15390.6|15392.1|15390.6|15390.1|15388.6|211
1653301150000|2022-05-23 10:19:10|15391.1|15389.6|15392.1|15389.6|15392.1|15390.6|15391.1|15389.6|23
1653301160000|2022-05-23 10:19:20|15391.1|15390.6|15392.1|15389.6|15392.1|15390.6|15391.1|15389.6|8
1653301170000|2022-05-23 10:19:30|15391.5|15390|15390.1|15388.6|15391.5|15390|15390.1|15388.6|185
1653301180000|2022-05-23 10:19:40|15391.1|15389|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|231
1653301190000|2022-05-23 10:19:50|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|25
1653301200000|2022-05-23 10:20:00|15390.1|15388.6|15389.1|15387.6|15390.1|15388.6|15389.1|15387.6|56
1653301210000|2022-05-23 10:20:10|||||||||36
1653301220000|2022-05-23 10:20:20|15388.6|15386.1|15388.1|15386.6|15389.1|15387.6|15388.1|15386.1|29
1653301230000|2022-05-23 10:20:30|15387.1|15385.6|15388.1|15386.6|15388.1|15386.6|15387.1|15385.6|31
1653301240000|2022-05-23 10:20:40|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|125
1653301250000|2022-05-23 10:20:50|||||||||105
1653301260000|2022-05-23 10:21:00|15387.9|15386.4|15388.1|15386.6|15388.1|15386.6|15387.1|15385.6|186
1653301290000|2022-05-23 10:21:30|||||||||10
1653301300000|2022-05-23 10:21:40|15389.1|15387.6|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|433
1653301310000|2022-05-23 10:21:50|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15389.6|15388.1|110
1653301320000|2022-05-23 10:22:00||15387.6||15388.6||15388.6||15387.6|7
1653301330000|2022-05-23 10:22:10|15389.1|15387.6|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|73
1653301340000|2022-05-23 10:22:20|||||||||66
1653301350000|2022-05-23 10:22:30|15389.1|15387.6|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|417
1653301360000|2022-05-23 10:22:40|15391.1|15389.6|15391.1|15388.6|15391.1|15389.6|15390.1|15388.6|101
1653301370000|2022-05-23 10:22:50|15390.6|15389.1|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|16
1653301380000|2022-05-23 10:23:00|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|90
1653301390000|2022-05-23 10:23:10|15392.5|15390|15391.1|15389.6|15392.5|15390.6|15391.1|15389.1|221
1653301400000|2022-05-23 10:23:20|15392.1|15390.6|15391.1|15389.6|15392.1|15390.6|15391.1|15389.6|210
1653301410000|2022-05-23 10:23:30|15390.1|15388.6|15391.1|15389.6|15391.1|15389.6|15390.1|15388.6|94
1653301420000|2022-05-23 10:23:40|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|26
1653301430000|2022-05-23 10:23:50|15391.1|15389.6|15392.1|15389.6|15392.1|15390.6|15391.1|15389.6|26
1653301440000|2022-05-23 10:24:00|15391.1|15390.6|15390.1|15388.6|15391.1|15390.6|15390.1|15388.6|32
1653301450000|2022-05-23 10:24:10|15391.1|15389.6|15392.1|15390.6|15392.1|15390.6|15390.1|15388.6|15
1653301460000|2022-05-23 10:24:20|15393.1|15391.6|15392.1|15390.6|15393.6|15391.6|15392.1|15390.1|72
1653301470000|2022-05-23 10:24:30|15392.9|15391.4|15391.9|15390.4|15392.9|15391.4|15391.9|15390.4|144
1653301480000|2022-05-23 10:24:40|||||||||1
1653301490000|2022-05-23 10:24:50|15392.9|15391.4|15391.9|15390.4|15393.3|15391.4|15391.9|15390.4|49
1653301500000|2022-05-23 10:25:00|15390.9|15389.4|15387.9|15386.4|15390.9|15389.4|15387.9|15386.4|83
1653301510000|2022-05-23 10:25:10|15387.7|15386.2|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|79
1653301520000|2022-05-23 10:25:20|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|25
1653301530000|2022-05-23 10:25:30|||||||||102
1653301540000|2022-05-23 10:25:40|15385.9|15384.4|15386.9|15384.4|15386.9|15385.4|15385.9|15384.4|10
1653301550000|2022-05-23 10:25:50||15385.4||15385.4||15385.4||15385.4|55
1653301560000|2022-05-23 10:26:00|15385.9|15384.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|40
1653301570000|2022-05-23 10:26:10|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|39
1653301580000|2022-05-23 10:26:20|||||||||2
1653301590000|2022-05-23 10:26:30|15385.9|15384.4|15387.3|15384.8|15387.3|15385.4|15385.9|15384.4|42
1653301600000|2022-05-23 10:26:40|15386.9|15384.4|15387.9|15386.4|15387.9|15386.4|15386.1|15384.4|16
1653301610000|2022-05-23 10:26:50|15388.3|15385.8|15385.9|15384.4|15388.3|15385.8|15385.9|15384.4|88
1653301620000|2022-05-23 10:27:00|15385.1|15383.6|15386.5|15385|15386.5|15385|15384.5|15382.6|160
1653301630000|2022-05-23 10:27:10|15385.5|15384|15386.5|15385|15386.5|15385|15385.5|15384|39
1653301640000|2022-05-23 10:27:20|15385.5|15384|15386.5|15384|15386.5|15385|15385.5|15384|14
1653301650000|2022-05-23 10:27:30|15385.5|15383.6|15385.5|15384|15385.5|15384|15385.1|15383.6|70
1653301660000|2022-05-23 10:27:40|15384.1|15382.6|15385.5|15384|15385.5|15384|15383.1|15381.6|307
1653301670000|2022-05-23 10:27:50|15385.1|15383|15386.1|15384.6|15386.5|15384.6|15384.1|15382.6|89
1653301680000|2022-05-23 10:28:00|15385.6|15384.1|15387.1|15385.6|15387.1|15385.6|15385.1|15383.6|60
1653301690000|2022-05-23 10:28:10|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|15387.1|15385.6|15
1653301700000|2022-05-23 10:28:20|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|100
1653301710000|2022-05-23 10:28:30|15388.2|15386.7|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|170
1653301720000|2022-05-23 10:28:40|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|6
1653301730000|2022-05-23 10:28:50|15386.1|15384.6|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|113
1653301740000|2022-05-23 10:29:00|15388.1|15386.6|15387.1|15385.6|15388.1|15386.6|15387.1|15385.6|18
1653301750000|2022-05-23 10:29:10|15386.1|15384.6|15388.1|15386.6|15388.1|15386.6|15386.1|15384.1|18
1653301760000|2022-05-23 10:29:20||15385.6||15386.6||15386.6||15385.6|7
1653301770000|2022-05-23 10:29:30|15387.6|15386.1|15389.1|15387.6|15389.1|15387.6|15387.6|15385.6|124
1653301780000|2022-05-23 10:29:40|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|13
1653301790000|2022-05-23 10:29:50|15387.1|15385.6|15387.1|15385.6|15388.5|15386|15387.1|15385.1|8
1653301800000|2022-05-23 10:30:00|15386.1|15384.6|15385.1|15383.6|15386.1|15384.6|15385.1|15383.6|65
1653301810000|2022-05-23 10:30:10|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|156
1653301820000|2022-05-23 10:30:20|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|59
1653301830000|2022-05-23 10:30:30|||||||||26
1653301840000|2022-05-23 10:30:40|15384.1|15382.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|3
1653301850000|2022-05-23 10:30:50|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|7
1653301860000|2022-05-23 10:31:00|15385.1|15383.6|15386.1|15383.6|15386.1|15384.6|15385.1|15383.6|8
1653301870000|2022-05-23 10:31:10|15385.5|15384|15385.1|15383.6|15386.1|15384.6|15385.1|15383.6|8
1653301880000|2022-05-23 10:31:20|15386.1|15384.6|15389.1|15387.6|15389.1|15387.6|15386.1|15384.6|335
1653301890000|2022-05-23 10:31:30|15388.1|15386.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|37
1653301900000|2022-05-23 10:31:40|15388.2|15386.7|15387.1|15385.6|15388.2|15386.7|15387.1|15385.6|22
1653301910000|2022-05-23 10:31:50|15386.1|15384.6|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|186
1653301920000|2022-05-23 10:32:00|15388.1|15386.6|15388.1|15385.6|15388.6|15386.6|15387.1|15385.6|39
1653301930000|2022-05-23 10:32:10|15387.1||15387.1||15387.1||15387.1||2
1653301940000|2022-05-23 10:32:20|||||||||3
1653301950000|2022-05-23 10:32:30|||||||||1
1653301960000|2022-05-23 10:32:40|15386.9|15385.4|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|57
1653301970000|2022-05-23 10:32:50|15386.9|15385.4|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|47
1653301980000|2022-05-23 10:33:00|15386.9|15385.4|15386.1|15384.6|15386.9|15385.4|15386.1|15384.6|4
1653301990000|2022-05-23 10:33:10|15386.9|15385.4|15387.1|15385.6|15387.1|15385.6|15386.9|15385.4|2
1653302000000|2022-05-23 10:33:20|15387.5|15386|15387.5|15386|15387.5|15386|15387.5|15386|358
1653302010000|2022-05-23 10:33:30|15386.5|15385|15386.5|15385|15386.5|15385|15386.5|15385|24
1653302020000|2022-05-23 10:33:40|||||||||2
1653302030000|2022-05-23 10:33:50|15387.1|15384.6|15388.5|15387|15388.5|15387|15387.1|15384.6|110
1653302040000|2022-05-23 10:34:00|15387.5|15386|15388.5|15387|15388.5|15387|15387.5|15386|3
1653302050000|2022-05-23 10:34:10|15387.5|15386|15387.5|15386|15387.5|15386|15387.5|15386|22
1653302060000|2022-05-23 10:34:20|15388.5|15387|15387.5|15386|15388.5|15387|15387.5|15386|10
1653302070000|2022-05-23 10:34:30|15388.5|15387|15387.5|15386|15388.5|15387|15387.5|15386|10
1653302080000|2022-05-23 10:34:40|15387.6|15386.1|15387.5|15386|15388.5|15387|15387.5|15386|9
1653302090000|2022-05-23 10:34:50|15386.5|15385|15383.1|15381.6|15386.5|15385|15383.1|15381.6|51
1653302100000|2022-05-23 10:35:00|15384.1|15382.6|15383.1|15381.6|15384.5|15382.6|15383.1|15381.6|94
1653302110000|2022-05-23 10:35:10|15382.1|15380.6|15384.1|15381.6|15384.1|15382.6|15382.1|15380.6|96
1653302120000|2022-05-23 10:35:20|15383.1||15383.1||15384.1||15383.1||27
1653302130000|2022-05-23 10:35:30|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|10
1653302140000|2022-05-23 10:35:40|15385.5|15384|15385.5|15384|15385.5|15384|15384.1|15382.6|24
1653302150000|2022-05-23 10:35:50|15386.5|15385|15386.5|15385|15387.5|15386|15386.5|15385|30
1653302160000|2022-05-23 10:36:00|15387.5|15386|15387.9|15386.4|15388.9|15387|15387.5|15386|76
1653302170000|2022-05-23 10:36:10|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|54
1653302180000|2022-05-23 10:36:20|15388.9|15387|15387.9|15386.4|15388.9|15387|15387.9|15386.4|27
1653302190000|2022-05-23 10:36:30|15387.1|15385.6|15387.9|15386.4|15388.3|15386.4|15386.9|15385.4|63
1653302200000|2022-05-23 10:36:40|15388.1|15386.6|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|7
1653302220000|2022-05-23 10:37:00|15387.7|15386.2|15386.9|15385.4|15387.7|15386.2|15386.9|15385.4|40
1653302230000|2022-05-23 10:37:10|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|208
1653302240000|2022-05-23 10:37:20|15386.9|15385.4|15387.9|15386.4|15388.3|15386.4|15386.9|15385.4|7
1653302250000|2022-05-23 10:37:30|||||||||1
1653302260000|2022-05-23 10:37:40|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|69
1653302270000|2022-05-23 10:37:50|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|13
1653302280000|2022-05-23 10:38:00|15388.9|15387.4|15388.9|15387.4|15389.3|15387.4|15387.9|15386.4|99
1653302290000|2022-05-23 10:38:10|15387.9|15386.4|15388.9|15387.4|15389.9|15388.4|15387.9|15386.4|145
1653302300000|2022-05-23 10:38:20|15387.9|15386.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|150
1653302310000|2022-05-23 10:38:30|15388.5|15386|15387.9|15386.4|15388.5|15386.4|15387.9|15386|64
1653302320000|2022-05-23 10:38:40|||||||||420
1653302340000|2022-05-23 10:39:00|15388.1|15386.6|15387.9|15385.4|15388.9|15387.4|15386.9|15385.4|83
1653302350000|2022-05-23 10:39:10|15387.3|15385.8|15387.9|15386.4|15387.9|15386.4|15385.9|15384.4|50
1653302360000|2022-05-23 10:39:20|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15387.5|15385.4|32
1653302370000|2022-05-23 10:39:30|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|36
1653302380000|2022-05-23 10:39:40|15388.3|15386.8|15388.9|15387.4|15389.3|15387.4|15387.9|15386.4|8
1653302390000|2022-05-23 10:39:50|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|27
1653302400000|2022-05-23 10:40:00|15387.3|15385.4|15386.9|15385.4|15387.9|15385.8|15386.9|15385.4|25
1653302410000|2022-05-23 10:40:10|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|11
1653302420000|2022-05-23 10:40:20|15388.9|15387|15387.9|15386.4|15388.9|15387|15387.9|15386.4|12
1653302430000|2022-05-23 10:40:30|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|7
1653302440000|2022-05-23 10:40:40|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|46
1653302450000|2022-05-23 10:40:50||15386.4||15387.4||15387.4||15386.4|12
1653302460000|2022-05-23 10:41:00|15389.9|15388.4|15389.5|15388|15389.9|15388.4|15389.5|15387.4|3
1653302470000|2022-05-23 10:41:10|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|1
1653302480000|2022-05-23 10:41:20|15387.9|15386.4|15388.9|15387.4|15389.3|15387.4|15387.9|15386.4|18
1653302490000|2022-05-23 10:41:30|15388.5|15387|15386.9|15385.4|15388.9|15387|15386.9|15384.4|31
1653302500000|2022-05-23 10:41:40|15387.3|15384.8|15386.9|15385.4|15387.3|15385.4|15386.5|15384.4|8
1653302510000|2022-05-23 10:41:50|||||||||7
1653302530000|2022-05-23 10:42:10|15386.5|15385|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|41
1653302540000|2022-05-23 10:42:20|15387.3|15384.8|15386.9|15384.4|15387.3|15384.8|15385.9|15384.4|16
1653302550000|2022-05-23 10:42:30|15386.5|15385.4|15386.9|15385.4|15386.9|15385.4|15386.5|15384.4|1
1653302560000|2022-05-23 10:42:40|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|2
1653302570000|2022-05-23 10:42:50|||||||||1
1653302580000|2022-05-23 10:43:00|15388.5|15387|15387.9|15386.4|15388.9|15387|15387.9|15386.4|70
1653302590000|2022-05-23 10:43:10|15386.9|15385.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385|30
1653302600000|2022-05-23 10:43:20|15387.9|15386.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|45
1653302610000|2022-05-23 10:43:30|15388.9|15387|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|18
1653302620000|2022-05-23 10:43:40|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|19
1653302630000|2022-05-23 10:43:50|15386.9|15385.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|38
1653302640000|2022-05-23 10:44:00||15385.4||15385.4||15385.4||15385.4|9
1653302650000|2022-05-23 10:44:10|15386.9|15386.4|15388.9|15387.4|15389.9|15387.4|15386.9|15385.4|56
1653302660000|2022-05-23 10:44:20|15389.9|15388.4|15388.9|15387.4|15390.3|15388.4|15388.9|15387.4|74
1653302670000|2022-05-23 10:44:30|15387.9|15386.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|4
1653302680000|2022-05-23 10:44:40|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|8
1653302690000|2022-05-23 10:44:50|15387.9|15386.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|60
1653302700000|2022-05-23 10:45:00|15387.5|15385|15387.9|15386.4|15387.9|15386.4|15387.5|15385|74
1653302710000|2022-05-23 10:45:10|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|20
1653302720000|2022-05-23 10:45:20|15388.9|15387|15387.9|15386.4|15388.9|15387|15387.9|15386.4|38
1653302730000|2022-05-23 10:45:30|15388.9|15385.4|15387.9|15386.4|15388.9|15386.4|15387.9|15385.4|19
1653302740000|2022-05-23 10:45:40|15386.9|15385.4|15390.9|15389.4|15390.9|15389.4|15386.9|15385.4|150
1653302750000|2022-05-23 10:45:50|15391.3|15389.8|15391.9|15390.4|15392.1|15390.6|15391.3|15389.4|171
1653302760000|2022-05-23 10:46:00|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|23
1653302770000|2022-05-23 10:46:10|15391.9|15390.4|15392.9|15390.4|15392.9|15390.4|15391.9|15389.4|36
1653302780000|2022-05-23 10:46:20|15391.9|15391.4|15392.9|15391.4|15392.9|15391.4|15391.9|15391.4|4
1653302790000|2022-05-23 10:46:30|15391.9|15390.4|15390.9|15389.4|15391.9|15390.4|15390.9|15389.4|103
1653302800000|2022-05-23 10:46:40|15391.9|15390.4|15391.9|15390.4|15391.9|15390.4|15390.9|15389.4|171
1653302810000|2022-05-23 10:46:50|15390.9|15389.4|15390.9|15389.4|15391.9|15390.4|15390.9|15389.4|35
1653302820000|2022-05-23 10:47:00|15389.9|15388.4|15386.9|15385.4|15389.9|15388.4|15386.9|15385.4|36
1653302830000|2022-05-23 10:47:10|15385.9|15384.4|15387.9|15386.4|15387.9|15386.4|15385.9|15384.4|182
1653302840000|2022-05-23 10:47:20|15386.9|15385.4|15387.9|15385.4|15387.9|15386.4|15386.9|15385|60
1653302850000|2022-05-23 10:47:30|15387.3|15385.8|15385.9|15384.4|15387.3|15385.8|15385.9|15384.4|11
1653302860000|2022-05-23 10:47:40|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15384.5|15383|21
1653302870000|2022-05-23 10:47:50|15385.9|15384.4|15384.9|15383.4|15385.9|15384.4|15384.9|15383.4|81
1653302880000|2022-05-23 10:48:00|15384.5|15382|15384.9|15383.4|15384.9|15383.4|15383.1|15381.6|13
1653302890000|2022-05-23 10:48:10|15384.5|15382|15382.1|15380.6|15384.9|15382.4|15381.1|15379.6|160
1653302900000|2022-05-23 10:48:20|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|137
1653302910000|2022-05-23 10:48:30|15381.1|15379.6|15380.1|15378.6|15381.1|15379.6|15379.9|15378.4|127
1653302920000|2022-05-23 10:48:40|15379.6|15377.6|15380.1|15378.6|15380.1|15378.6|15379.1|15377.6|131
1653302930000|2022-05-23 10:48:50|15379.1|15377.6|15379.1|15377.6|15380.5|15378.6|15379.1|15377.6|258
1653302940000|2022-05-23 10:49:00|15379.2|15377.7|15380.1|15378.6|15380.5|15378.6|15379.1|15377.6|260
1653302950000|2022-05-23 10:49:10|15381.1|15379|15380.1|15378.6|15381.1|15379|15379.1|15377.6|55
1653302960000|2022-05-23 10:49:20||15377.6||15377.6||15378.6||15377.6|11
1653302970000|2022-05-23 10:49:30||15378.6||15378.6||15378.6||15378.6|5
1653302980000|2022-05-23 10:49:40|15381.1|15379.2|15380.1|15378.6|15381.1|15379.6|15380.1|15378.2|13
1653302990000|2022-05-23 10:49:50|15380.9|15379.4|15380.1|15378.6|15382.1|15380.6|15380.1|15378.6|143
1653303000000|2022-05-23 10:50:00|15380.2|15378.7|15381.1|15379.6|15381.1|15379.6|15380.2|15378.7|154
1653303010000|2022-05-23 10:50:10|15380.1|15378.6|15380.1|15378.6|15381.1|15379.6|15380.1|15378.6|118
1653303020000|2022-05-23 10:50:20|15379.1|15377.6|15379.1|15377.6|15380.1|15378.6|15378.2|15376.7|241
1653303030000|2022-05-23 10:50:30|15380.1|15378.6|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|168
1653303040000|2022-05-23 10:50:40|15378.1|15376.6|15379.1|15377.6|15380.1|15377.6|15378.1|15376.6|246
1653303050000|2022-05-23 10:50:50|15380.1|15378.6|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|209
1653303060000|2022-05-23 10:51:00|15380.1|15378.6|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|134
1653303070000|2022-05-23 10:51:10|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|79
1653303080000|2022-05-23 10:51:20|15379.1|15377.6|15379.1|15377.6|15380.1|15377.6|15379.1|15377.6|20
1653303090000|2022-05-23 10:51:30|||||||||1
1653303100000|2022-05-23 10:51:40|||||||||262
1653303110000|2022-05-23 10:51:50|15378.5|15377|15380.1|15378.6|15380.1|15378.6|15378.1|15376.6|324
1653303120000|2022-05-23 10:52:00|||||||||66
1653303130000|2022-05-23 10:52:10|15381.1|15379.6|15381.1|15379.6|15382.1|15380.6|15380.7|15378.6|99
1653303140000|2022-05-23 10:52:20|15381.2|15379.7|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|174
1653303160000|2022-05-23 10:52:40|||||||||149
1653303170000|2022-05-23 10:52:50|||||||||8
1653303180000|2022-05-23 10:53:00|15382.1||15381.1||15382.1||15381.1||6
1653303190000|2022-05-23 10:53:10|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15379.1|15377.6|420
1653303200000|2022-05-23 10:53:20|||||||||6
1653303210000|2022-05-23 10:53:30|15382.1|15380.6|15380.1|15378.6|15382.1|15380.6|15380.1|15378.6|117
1653303220000|2022-05-23 10:53:40|15381.2|15379.7|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|180
1653303230000|2022-05-23 10:53:50|15381.1|15379.6|15381.1|15379.6|15381.1|15380.6|15381.1|15379.6|73
1653303240000|2022-05-23 10:54:00|15382.1|15380.6|15381.1|15379.6|15382.5|15380.6|15381.1|15379.6|132
1653303250000|2022-05-23 10:54:10|15381.9|15380.4|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|34
1653303260000|2022-05-23 10:54:20|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|19
1653303280000|2022-05-23 10:54:40|||||||||47
1653303290000|2022-05-23 10:54:50|15381.9|15380.4|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|86
1653303300000|2022-05-23 10:55:00|15380.1|15378.6|15382.1|15379.6|15382.1|15380.6|15380.1|15378.6|496
1653303310000|2022-05-23 10:55:10|15381.7|15380.2|15382.1|15379.6|15382.1|15380.6|15381.1|15379.6|7
1653303320000|2022-05-23 10:55:20|15381.1|15380|15383.5|15382|15383.5|15382|15381.1|15380|56
1653303330000|2022-05-23 10:55:30|15382.1|15380.6|15383.5|15382|15383.5|15382|15382.1|15380.6|33
1653303340000|2022-05-23 10:55:40|||||||||9
1653303350000|2022-05-23 10:55:50|||||||||2
1653303360000|2022-05-23 10:56:00|15384.5|15383|15385.9|15384.4|15386.9|15385.4|15384.5|15383|194
1653303370000|2022-05-23 10:56:10|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|16
1653303380000|2022-05-23 10:56:20|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|142
1653303390000|2022-05-23 10:56:30|15386.3|15384.8|15386.9|15385.4|15387.3|15385.4|15385.9|15384.4|197
1653303400000|2022-05-23 10:56:40|15386.1|15384.6|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|45
1653303410000|2022-05-23 10:56:50|15385.9|15384.4|15385.9|15384.4|15385.9|15384.4|15385.9|15384.4|4
1653303420000|2022-05-23 10:57:00|15384.9|15383.4|15383.5|15381|15384.9|15383.4|15382.1|15380.6|34
1653303430000|2022-05-23 10:57:10|15382.9|15381.4|15382.1|15380.6|15383.5|15382|15382.1|15380.6|54
1653303440000|2022-05-23 10:57:20|15382.5|15381|15382.1|15380.6|15383.5|15382|15382.1|15380.6|15
1653303450000|2022-05-23 10:57:30|15383.5|15382|15384.9|15383.4|15384.9|15383.4|15383.5|15382|103
1653303460000|2022-05-23 10:57:40|15385.9|15384.4|15386.9|15385.4|15387.9|15386.4|15384.9|15383.4|80
1653303470000|2022-05-23 10:57:50|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|111
1653303480000|2022-05-23 10:58:00|15387.9|15386.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|55
1653303490000|2022-05-23 10:58:10|||||||||56
1653303500000|2022-05-23 10:58:20|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|130
1653303510000|2022-05-23 10:58:30|||||||||2
1653303520000|2022-05-23 10:58:40|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|45
1653303530000|2022-05-23 10:58:50|||||||||586
1653303540000|2022-05-23 10:59:00|15385.3|15383.8|15384.9|15383.4|15385.9|15384.4|15384.9|15383.4|232
1653303550000|2022-05-23 10:59:10|15384.5|15383|15383.5|15382|15384.9|15383.4|15383.5|15382|74
1653303560000|2022-05-23 10:59:20|||||||||81
1653303570000|2022-05-23 10:59:30|15383.1|15380.6|15383.5|15382|15383.5|15382|15383.1|15380.6|355
1653303580000|2022-05-23 10:59:40|||||||||176
1653303590000|2022-05-23 10:59:50|||||||||102
1653303600000|2022-05-23 11:00:00|15383.1|15380.6|15383.5|15382|15383.5|15382|15383.1|15380.6|50
1653303610000|2022-05-23 11:00:10|||||||||14
1653303620000|2022-05-23 11:00:20|||||||||132
1653303630000|2022-05-23 11:00:30|15382.1|15380.6|15382.5|15381|15382.5|15381|15382.1|15380.6|88
1653303640000|2022-05-23 11:00:40|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.2|86
1653303650000|2022-05-23 11:00:50|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|26
1653303660000|2022-05-23 11:01:00|15381.1|15379.6|15381.1|15379.6|15382.5|15380.6|15381.1|15379.6|44
1653303670000|2022-05-23 11:01:10|15382.1|15380.6|15383.5|15382|15383.5|15382|15382.1|15380.6|103
1653303680000|2022-05-23 11:01:20|15382.1|15380.6|15383.5|15382|15383.5|15382|15382.1|15380.6|41
1653303690000|2022-05-23 11:01:30|15382.1|15381|15382.1|15380.6|15383.5|15382|15382.1|15380.6|49
1653303700000|2022-05-23 11:01:40|15381.9|15380.4|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|43
1653303710000|2022-05-23 11:01:50|15383.9|15381.4|15383.5|15382|15383.9|15382|15382.1|15380.6|48
1653303720000|2022-05-23 11:02:00|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|10
1653303730000|2022-05-23 11:02:10|15381.7|15380.2|15382.1|15380.6|15382.1|15380.6|15381.7|15380.2|60
1653303740000|2022-05-23 11:02:20|15383.5|15382|15381.1|15379.6|15383.5|15382|15381.1|15379.6|117
1653303750000|2022-05-23 11:02:30|15380.7|15378.2|15382.1|15380.6|15382.1|15380.6|15380.1|15378.1|112
1653303760000|2022-05-23 11:02:40|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|8
1653303770000|2022-05-23 11:02:50|||||||||3
1653303780000|2022-05-23 11:03:00|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|5
1653303790000|2022-05-23 11:03:10|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|8
1653303800000|2022-05-23 11:03:20|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|20
1653303810000|2022-05-23 11:03:30|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|11
1653303820000|2022-05-23 11:03:40|15380.5|15378.6|15380.1|15378.6|15380.5|15379|15379.1|15377.6|165
1653303830000|2022-05-23 11:03:50|15381.1||15380.1||15381.1||15380.1||78
1653303840000|2022-05-23 11:04:00|15379.1|15377.6|15379.1|15377.6|15379.1|15377.6|15378.1|15376.6|76
1653303850000|2022-05-23 11:04:10|15378.1|15376.6|15380.1|15378.6|15380.1|15378.6|15378.1|15376.6|97
1653303860000|2022-05-23 11:04:20|15379.7|15377.6|15380.1|15378.6|15380.1|15378.6|15379.7|15377.6|45
1653303870000|2022-05-23 11:04:30|15380.9|15377.6|15382.1|15380.6|15382.1|15380.6|15380.1|15377.6|97
1653303880000|2022-05-23 11:04:40|15383.5|15381|15382.1|15380.6|15383.5|15381|15380.1|15378.6|17
1653303890000|2022-05-23 11:04:50|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|61
1653303900000|2022-05-23 11:05:00|15383.5|15382|15382.1|15380.6|15383.5|15382|15381.9|15379.6|177
1653303910000|2022-05-23 11:05:10|15383.5|15381|15382.1|15380.6|15383.5|15381|15382.1|15380.6|4
1653303920000|2022-05-23 11:05:20|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15380.1|15378.6|22
1653303930000|2022-05-23 11:05:30|15383.1|15381|15381.1|15379.6|15383.1|15381|15380.1|15378.6|140
1653303940000|2022-05-23 11:05:40|15382.1|15380|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|62
1653303970000|2022-05-23 11:06:10|15381.1|15379.6|15380.1|15378.6|15381.1|15379.6|15380.1|15378.6|37
1653303980000|2022-05-23 11:06:20|15380.2|15378.7|15380.1|15378.6|15381.1|15379.6|15380.1|15378.6|23
1653303990000|2022-05-23 11:06:30|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|5
1653304000000|2022-05-23 11:06:40|15380.2|15378.7|15380.1|15378.6|15380.2|15378.7|15380.1|15378.6|74
1653304010000|2022-05-23 11:06:50|||||||||1
1653304020000|2022-05-23 11:07:00|15381.1|15379.6|15381.1|15379.6|15381.5|15379.6|15380.1|15378.6|38
1653304030000|2022-05-23 11:07:10|15380.2|15378.7|15380.1|15378.6|15380.2|15378.7|15380.1|15378.6|11
1653304040000|2022-05-23 11:07:20|||||||||1
1653304050000|2022-05-23 11:07:30|15381.1|15379.6|15381.1|15378.6|15381.1|15379.6|15380.9|15378.6|17
1653304060000|2022-05-23 11:07:40|15380.7|15379.2|15380.1|15378.6|15381.5|15379.6|15380.1|15378.6|53
1653304070000|2022-05-23 11:07:50|15379.5|15378|15376.1|15374.6|15379.5|15378|15376.1|15374.6|87
1653304080000|2022-05-23 11:08:00|15375.1|15373.6|15374.1|15372.6|15376.1|15374.6|15374.1|15372.6|120
1653304090000|2022-05-23 11:08:10|15375.1|15373.6|15374.1|15371.6|15375.1|15373.6|15373.1|15371.2|54
1653304100000|2022-05-23 11:08:20|15373.1|15372.6|15374.1|15372.6|15374.5|15372.6|15373.1|15371.6|45
1653304110000|2022-05-23 11:08:30|15375.1|15373.2|15374.1|15372.6|15375.1|15373.6|15374.1|15372.6|45
1653304120000|2022-05-23 11:08:40|||||||||5
1653304130000|2022-05-23 11:08:50|15374.2|15372.7|15376.1|15374.6|15376.5|15374.6|15374.2|15372.7|187
1653304140000|2022-05-23 11:09:00|15375.1|15373.6|15375.1|15373.6|15376.1|15373.7|15375.1|15373.6|34
1653304150000|2022-05-23 11:09:10|15374.5|15373|15375.1|15373.6|15376.1|15374.6|15374.5|15373|79
1653304160000|2022-05-23 11:09:20|15375.5|15374|15376.1|15373.6|15376.6|15374.6|15375.1|15373.6|154
1653304170000|2022-05-23 11:09:30|15375.7|15374.6|15377.1|15374.6|15377.1|15375.6|15375.7|15373.6|79
1653304180000|2022-05-23 11:09:40|15376.7|15375.2|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|187
1653304190000|2022-05-23 11:09:50|15377.1|15375.6|15375.1|15373.6|15377.1|15375.6|15375.1|15373.6|34
1653304200000|2022-05-23 11:10:00|||||||||53
1653304210000|2022-05-23 11:10:10|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15375.7|15373.6|23
1653304220000|2022-05-23 11:10:20|15375.1|15373.6|15376.1|15374.6|15376.1|15374.6|15375.1|15373.6|100
1653304230000|2022-05-23 11:10:30|15375.1|15373.6|15376.1|15374.6|15376.1|15374.6|15375.1|15373.6|4
1653304240000|2022-05-23 11:10:40|||||||||2
1653304250000|2022-05-23 11:10:50|15377.1|15375.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|57
1653304260000|2022-05-23 11:11:00|15375.1|15373.6|15373.1|15371.6|15375.1|15373.6|15373.1|15371.6|99
1653304270000|2022-05-23 11:11:10|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|121
1653304280000|2022-05-23 11:11:20|15373.1|15371.6|15373.1|15371.6|15374.1|15372.6|15373.1|15371.6|101
1653304290000|2022-05-23 11:11:30|15372.1|15370.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|96
1653304300000|2022-05-23 11:11:40|15372.1|15370.6|15372.1|15370.6|15373.1|15371|15371.1|15369.6|284
1653304310000|2022-05-23 11:11:50|15371.9|15369.6|15372.1|15370.6|15372.1|15370.6|15371.1|15369.6|61
1653304320000|2022-05-23 11:12:00|15371.1|15369.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|81
1653304330000|2022-05-23 11:12:10|15371.2|15369.7|15372.1|15370.6|15372.1|15370.6|15371.1|15369.6|101
1653304340000|2022-05-23 11:12:20|15371.1|15369.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|66
1653304350000|2022-05-23 11:12:30|15372.1|15370.6|15371.1|15369.6|15372.5|15370.6|15371.1|15369.6|96
1653304360000|2022-05-23 11:12:40|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|104
1653304370000|2022-05-23 11:12:50|15371.7|15369.2|15371.1|15369.6|15372.1|15370.6|15371.1|15369.2|256
1653304380000|2022-05-23 11:13:00|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|65
1653304390000|2022-05-23 11:13:10|15369.9|15368.4|15369.1|15367.6|15369.9|15368.4|15369.1|15367.6|44
1653304400000|2022-05-23 11:13:20|15370.1|15368.6|15369.1|15367.6|15370.1|15368.6|15368.7|15366.6|443
1653304410000|2022-05-23 11:13:30|15368.1|15366.6|15369.1|15367.6|15369.1|15367.6|15368.1|15366.6|53
1653304420000|2022-05-23 11:13:40|15368.1|15366.6|15368.1|15366.6|15369.5|15367.6|15368.1|15366.6|165
1653304430000|2022-05-23 11:13:50|15369.1|15367.6|15369.1|15367.6|15369.1|15367.6|15368.1|15366.6|80
1653304440000|2022-05-23 11:14:00|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|12
1653304450000|2022-05-23 11:14:10|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|32
1653304460000|2022-05-23 11:14:20|15366.1|15364.6|15365.1|15363.6|15367.1|15365.6|15365.1|15363.6|242
1653304470000|2022-05-23 11:14:30|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|367
1653304480000|2022-05-23 11:14:40|||||||||54
1653304490000|2022-05-23 11:14:50|15363.1|15361.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|33
1653304500000|2022-05-23 11:15:00|15363.9|15362.4|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|130
1653304510000|2022-05-23 11:15:10|15365.1|15363.6|15367.1|15365.6|15367.1|15365.6|15364.1|15362.6|109
1653304520000|2022-05-23 11:15:20|15366.1|15364.6|15365.1|15363.6|15366.1|15364.6|15365.1|15363.6|27
1653304530000|2022-05-23 11:15:30|15365.5|15364|15365.1|15363.6|15365.5|15364|15365.1|15363.6|103
1653304540000|2022-05-23 11:15:40|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|13
1653304550000|2022-05-23 11:15:50|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|15366.1|15364.6|60
1653304560000|2022-05-23 11:16:00|||||||||2
1653304570000|2022-05-23 11:16:10|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|19
1653304580000|2022-05-23 11:16:20|15367.1|15365.6|15368.1|15366.6|15368.1|15366.6|15366.1|15364.6|48
1653304590000|2022-05-23 11:16:30|||||||||19
1653304600000|2022-05-23 11:16:40|15367.1|15365.6|15367.1|15365.6|15368.5|15366.6|15367.1|15365.6|46
1653304610000|2022-05-23 11:16:50|||||||||41
1653304620000|2022-05-23 11:17:00|15368.1|15366.6|15367.1|15364.6|15368.1|15366.6|15366.1|15364.6|58
1653304630000|2022-05-23 11:17:10|15367.9|15365.6|15367.1|15365.6|15368.1|15366.6|15367.1|15365.6|176
1653304640000|2022-05-23 11:17:20|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|84
1653304650000|2022-05-23 11:17:30|15369.1|15365.6|15369.1|15367.6|15369.5|15367.6|15368.1|15365.6|111
1653304660000|2022-05-23 11:17:40|15368.1|15366.6|15370.1|15368.6|15370.1|15368.6|15368.1|15366.6|212
1653304670000|2022-05-23 11:17:50|||||||||55
1653304680000|2022-05-23 11:18:00|15369.7|15367.6|15370.1|15368.6|15370.1|15368.6|15369.7|15367.6|59
1653304690000|2022-05-23 11:18:10|15371.1|15369.6|15371.1|15369.6|15372.2|15370.7|15371.1|15369.6|281
1653304700000|2022-05-23 11:18:20|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|102
1653304710000|2022-05-23 11:18:30|15371.3|15369.8|15373.1|15371.6|15373.1|15371.6|15371.3|15369.8|71
1653304720000|2022-05-23 11:18:40|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|43
1653304730000|2022-05-23 11:18:50|15375.1|15373.6|15374.1|15372.6|15375.1|15373.6|15374.1|15372.6|218
1653304740000|2022-05-23 11:19:00|15373.1|15371.6|15374.1|15372.6|15374.1|15372.6|15373.1|15371.6|178
1653304750000|2022-05-23 11:19:10|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|52
1653304760000|2022-05-23 11:19:20|15373.3|15371.8|15374.1|15372.6|15374.5|15372.6|15373.1|15371.6|100
1653304770000|2022-05-23 11:19:30|15375.1|15373.6|15373.1|15371.6|15375.1|15373.6|15373.1|15371.6|27
1653304780000|2022-05-23 11:19:40|15374.1||15373.1||15374.1||15373.1||34
1653304790000|2022-05-23 11:19:50|15373.5|15372|15375.1|15373.6|15375.5|15373.6|15373.5|15372|46
1653304800000|2022-05-23 11:20:00|15375.5|15373|15375.1|15372.6|15375.5|15373|15374.1|15372.6|48
1653304810000|2022-05-23 11:20:10|15374.1|15373.6|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|51
1653304820000|2022-05-23 11:20:20|15374.3|15372.8|15374.1|15372.6|15374.3|15372.8|15373.1|15371.6|33
1653304830000|2022-05-23 11:20:30|15373.5|15371.6|15373.1|15370.6|15373.5|15372.6|15373.1|15370.6|38
1653304840000|2022-05-23 11:20:40|15372.1|15370.2|15371.7|15370.2|15372.7|15370.8|15371.7|15370.2|147
1653304850000|2022-05-23 11:20:50|15371.1|15369.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|58
1653304860000|2022-05-23 11:21:00|15370.1|15368.6|15371.1|15369.6|15371.1|15369.6|15370.1|15368.6|35
1653304870000|2022-05-23 11:21:10|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|38
1653304880000|2022-05-23 11:21:20|||||||||31
1653304890000|2022-05-23 11:21:30|15370.1|15368.6|15370.1|15367.6|15370.5|15368.6|15369.1|15367.6|83
1653304900000|2022-05-23 11:21:40|15369.7|15368.2|15370.1|15367.6|15370.5|15368.6|15369.1|15367.6|52
1653304910000|2022-05-23 11:21:50|15369.1|15368|15370.1|15367.6|15370.1|15368.6|15369.1|15367.6|51
1653304920000|2022-05-23 11:22:00|15369.7|15368.6|15370.1|15367.6|15370.1|15368.6|15369.1|15367.6|8
1653304930000|2022-05-23 11:22:10|15369.7|15368.2|15369.1|15367.6|15370.1|15368.6|15368.1|15366.6|28
1653304940000|2022-05-23 11:22:20|15370.1|15368.6|15369.7|15368.2|15370.1|15368.6|15369.7|15368.2|28
1653304950000|2022-05-23 11:22:30|15369.1|15367.6|15368.1|15366.6|15369.7|15368.2|15368.1|15366.6|24
1653304960000|2022-05-23 11:22:40|||||||||1
1653304970000|2022-05-23 11:22:50|15369.1|15367|15369.1|15367.6|15369.7|15367.6|15368.7|15366.6|34
1653304980000|2022-05-23 11:23:00|15369.7|15367.2|15369.7|15368.2|15369.7|15368.2|15369.1|15367.2|42
1653304990000|2022-05-23 11:23:10|15369.1|15367.2|15367.1|15365.6|15369.1|15367.6|15367.1|15365.6|86
1653305000000|2022-05-23 11:23:20|15366.9|15365.4|15366.1|15364.6|15367.5|15365.6|15365.1|15363.6|326
1653305010000|2022-05-23 11:23:30|15367.1|15365.6|15368.1|15366.6|15369.1|15367.6|15367.1|15365.6|164
1653305020000|2022-05-23 11:23:40|15367.7|15366.2|15367.1|15364.6|15367.7|15366.2|15366.1|15364.6|351
1653305030000|2022-05-23 11:23:50|15366.1|15365.6|15366.1|15364.6|15367.1|15365.6|15366.1|15364.6|255
1653305040000|2022-05-23 11:24:00|15367.1|15365.6|15367.1|15365.6|15367.5|15365.6|15365.1|15363.6|118
1653305050000|2022-05-23 11:24:10|15366.1|15364.6|15366.1|15364.6|15367.1|15365.6|15366.1|15364.2|356
1653305060000|2022-05-23 11:24:20|15365.1|15363.6|15363.1|15361.6|15365.1|15363.6|15363.1|15361.6|251
1653305070000|2022-05-23 11:24:30|15364.1|15362.6|15363.1|15361.6|15365.1|15362.6|15363.1|15361.6|363
1653305080000|2022-05-23 11:24:40|15362.7|15360.2|15362.1|15360.6|15363.1|15361.6|15361.1|15359.6|351
1653305090000|2022-05-23 11:24:50|15362.5|15361|15363.1|15360.6|15363.1|15361|15362.1|15360.6|172
1653305100000|2022-05-23 11:25:00|15362.1|15361.6|15365.1|15363.6|15365.1|15363.6|15362.1|15360.6|290
1653305110000|2022-05-23 11:25:10|15364.1|15362.6|15365.1|15363.6|15365.5|15363.6|15364.1|15362.6|34
1653305120000|2022-05-23 11:25:20|15364.1|15362.6|15363.1|15360.6|15364.1|15362.6|15362.1|15360.6|289
1653305130000|2022-05-23 11:25:30|15362.5|15361|15360.1|15358.6|15362.5|15361|15359.1|15357.6|164
1653305140000|2022-05-23 11:25:40|15361.1|15359.6|15363.1|15361.6|15363.1|15361.6|15360.1|15359.6|149
1653305150000|2022-05-23 11:25:50|15364.1|15362.4|15363.1|15361.6|15364.1|15362.6|15362.1|15360.6|153
1653305160000|2022-05-23 11:26:00|15364.1|15361|15365.1|15363.6|15365.1|15363.6|15362.1|15360.6|188
1653305170000|2022-05-23 11:26:10|15364.1|15362.6|15366.1|15364.6|15366.1|15364.6|15363.1|15361.6|64
1653305180000|2022-05-23 11:26:20|15365.7|15363.6|15366.1|15364.6|15366.1|15364.6|15365.1|15363.2|252
1653305190000|2022-05-23 11:26:30|||||||||22
1653305200000|2022-05-23 11:26:40|15367.1|15363.6|15366.6|15364.1|15367.1|15364.6|15365.1|15363.6|147
1653305210000|2022-05-23 11:26:50|15366.1|15363.6|15367.7|15366.2|15368.1|15366.2|15365.7|15363.6|358
1653305220000|2022-05-23 11:27:00|15367.5|15366|15367.1|15364.6|15368.1|15366.2|15366.1|15364.6|225
1653305230000|2022-05-23 11:27:10|15366.1|15365.6|15366.1|15364.6|15367.1|15365.6|15366.1|15364.6|113
1653305240000|2022-05-23 11:27:20|15367.1|15365.6|15367.1|15365.6|15367.7|15366.2|15367.1|15365.6|255
1653305250000|2022-05-23 11:27:30|15366.1|15364.6|15369.1|15367.6|15369.1|15367.6|15366.1|15364.6|134
1653305260000|2022-05-23 11:27:40|15369.3|15367.8|15370.1|15368.6|15370.5|15368.6|15369.3|15367.6|209
1653305270000|2022-05-23 11:27:50|15369.1|15367.6|15369.1|15367.6|15370.5|15368.6|15369.1|15367.6|139
1653305280000|2022-05-23 11:28:00|15369.9|15368.4|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|296
1653305290000|2022-05-23 11:28:10|15369.1|15367.6|15370.1|15368.6|15370.5|15368.6|15369.1|15367.2|123
1653305300000|2022-05-23 11:28:20|15370.7|15368.2|15371.1|15369.6|15371.1|15369.6|15370.1|15368.2|165
1653305310000|2022-05-23 11:28:30|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15370.1|15368.6|150
1653305320000|2022-05-23 11:28:40|15371.5|15369|15371.1|15369.6|15371.5|15369.6|15370.1|15368.6|83
1653305330000|2022-05-23 11:28:50|15370.7|15368.6|15372.1|15369.6|15372.1|15370.6|15370.7|15368.6|9
1653305340000|2022-05-23 11:29:00|15371.7|15370.2|15373.1|15371.6|15373.1|15371.6|15371.1|15369.6|354
1653305350000|2022-05-23 11:29:10|15373.5|15370.6|15373.1|15371.6|15373.5|15371.6|15373.1|15370.6|63
1653305360000|2022-05-23 11:29:20|15374.1|15372.6|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|79
1653305370000|2022-05-23 11:29:30|15376.1|15374.6|15375.1|15373.6|15376.1|15374.6|15374.1|15372.6|122
1653305380000|2022-05-23 11:29:40|15374.5|15372.6|15375.1|15373.6|15376.1|15374.4|15374.1|15372.6|56
1653305390000|2022-05-23 11:29:50|15374.1|15372.6|15373.1|15371.6|15374.1|15372.6|15373.1|15371.6|160
1653305400000|2022-05-23 11:30:00|15372.1|15370.6|15372.1|15370.6|15373.1|15371.6|15371.7|15369.6|135
1653305410000|2022-05-23 11:30:10|15371.1|15369.6|15371.1|15369.6|15372.5|15370.6|15370.1|15368.6|295
1653305420000|2022-05-23 11:30:20|15370.1|15368.6|15371.1|15369.6|15371.1|15369.6|15370.1|15368.2|12
1653305430000|2022-05-23 11:30:30|15372.1|15370.6|15373.1|15370.6|15373.1|15371.6|15371.1|15369.6|321
1653305440000|2022-05-23 11:30:40|15372.9|15371.4|15374.1|15371.6|15374.1|15372.6|15372.1|15370.6|351
1653305450000|2022-05-23 11:30:50|15373.5|15372|15373.1|15371.6|15373.5|15372|15372.3|15370.6|161
1653305460000|2022-05-23 11:31:00|15372.3|15370.8|15373.1|15371.6|15373.1|15371.6|15372.3|15370.8|73
1653305470000|2022-05-23 11:31:10|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|212
1653305480000|2022-05-23 11:31:20|15372.1|15370.6|15372.1|15370.6|15373.1|15371.6|15372.1|15370.6|185
1653305490000|2022-05-23 11:31:30|15373.1|15371|15372.7|15371.2|15373.1|15371.6|15372.1|15370.6|17
1653305500000|2022-05-23 11:31:40|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|87
1653305510000|2022-05-23 11:31:50|15372.1|15370.6|15373.1|15371.6|15374.1|15372.6|15372.1|15370.6|176
1653305520000|2022-05-23 11:32:00|15373.5|15371|15372.1|15370.6|15373.5|15371.6|15372.1|15370.6|59
1653305530000|2022-05-23 11:32:10|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15370.1|15368.6|38
1653305540000|2022-05-23 11:32:20|15371.7|15369.2|15371.1|15368.6|15372.1|15370.6|15370.1|15368.6|105
1653305550000|2022-05-23 11:32:30|15370.1|15369.6|15371.1|15369.6|15371.1|15369.6|15370.1|15369.6|13
1653305560000|2022-05-23 11:32:40|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|6
1653305570000|2022-05-23 11:32:50|15371.7|15369.2|15372.1|15370.6|15372.1|15370.6|15371.7|15369.2|169
1653305580000|2022-05-23 11:33:00|15373.1|15371.6|15374.1|15371.6|15374.1|15372.6|15373.1|15371.6|95
1653305590000|2022-05-23 11:33:10|15373.1|15372.4|15374.1|15372.6|15374.1|15372.6|15373.1|15372.4|14
1653305600000|2022-05-23 11:33:20|15373.5|15371.6|15374.1|15372.6|15375.5|15373.6|15373.1|15371.6|275
1653305610000|2022-05-23 11:33:30|15375.1|15373.6|15375.1|15373.6|15375.5|15373.6|15374.1|15372.6|57
1653305620000|2022-05-23 11:33:40|||||||||72
1653305630000|2022-05-23 11:33:50|15376.1|15374.6|15375.1|15373.6|15376.1|15374.6|15375.1|15373.6|19
1653305640000|2022-05-23 11:34:00|||||||||1
1653305650000|2022-05-23 11:34:10|15374.1|15372.6|15374.1|15372.6|15375.1|15373.6|15374.1|15372.2|92
1653305660000|2022-05-23 11:34:20|15375.1|15373|15374.1|15372.6|15375.1|15373|15374.1|15372.6|14
1653305670000|2022-05-23 11:34:30|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|14
1653305680000|2022-05-23 11:34:40|15374.5|15372.6|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|12
1653305690000|2022-05-23 11:34:50|15374.1|15372.6|15376.1|15374.6|15376.1|15374.6|15374.1|15372.6|33
1653305700000|2022-05-23 11:35:00|||||||||145
1653305710000|2022-05-23 11:35:10|15376.9|15375.4|15377.1|15374.6|15377.1|15375.6|15376.7|15374.2|17
1653305720000|2022-05-23 11:35:20|15376.5|15375|15376.1|15374.6|15377.1|15375|15375.1|15373.6|149
1653305730000|2022-05-23 11:35:30|15375.1|15373.6|15375.1|15373.6|15375.9|15374.4|15375.1|15373.6|166
1653305740000|2022-05-23 11:35:40|||||||||14
1653305750000|2022-05-23 11:35:50|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|43
1653305760000|2022-05-23 11:36:00|15377.1|15375.6|15378.1|15376.6|15379.1|15377.6|15377.1|15375.2|197
1653305770000|2022-05-23 11:36:10|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|274
1653305780000|2022-05-23 11:36:20|15379.1|15377.6|15380.1|15378.6|15380.1|15378.6|15379.1|15377.6|195
1653305790000|2022-05-23 11:36:30|15381.1|15378.2|15383.1|15381.6|15383.1|15381.6|15380.1|15378.2|134
1653305800000|2022-05-23 11:36:40|15384.1|15382.6|15382.5|15381|15384.9|15383.4|15382.5|15381|590
1653305810000|2022-05-23 11:36:50|15382.9|15380|15382.9|15381.4|15382.9|15381.4|15381.9|15380|78
1653305820000|2022-05-23 11:37:00|15381.9|15380.4|15380.9|15379.4|15381.9|15380.4|15380.9|15379.4|137
1653305830000|2022-05-23 11:37:10|15381.9|15380.4|15384.9|15383.4|15384.9|15383.4|15381.9|15380|235
1653305840000|2022-05-23 11:37:20|15383.9|15382.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|115
1653305850000|2022-05-23 11:37:30|15385.9|15384.4|15384.9|15383.4|15386.9|15385.4|15384.9|15383.4|340
1653305860000|2022-05-23 11:37:40|15385.9|15384.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|101
1653305870000|2022-05-23 11:37:50|15386.9|15385.4|15386.9|15385.4|15387.9|15385.4|15386.9|15385.4|68
1653305880000|2022-05-23 11:38:00|15387.3|15384.8|15386.9|15384.4|15387.3|15385.4|15385.9|15384.4|194
1653305890000|2022-05-23 11:38:10|15387.9|15385.4|15389.9|15388.4|15390.9|15389.4|15387.9|15385.4|237
1653305900000|2022-05-23 11:38:20|15388.9|15387.4|15391.9|15390.4|15391.9|15390.4|15388.9|15387.4|739
1653305910000|2022-05-23 11:38:30|15390.9|15389.4|15389.9|15388.4|15391.3|15389.4|15389.9|15388.4|234
1653305920000|2022-05-23 11:38:40|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|128
1653305930000|2022-05-23 11:38:50|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|107
1653305940000|2022-05-23 11:39:00|15389.9|15388.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|117
1653305950000|2022-05-23 11:39:10|15390.8|15389.3|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|112
1653305960000|2022-05-23 11:39:20|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|69
1653305970000|2022-05-23 11:39:30|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|27
1653305980000|2022-05-23 11:39:40|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|27
1653305990000|2022-05-23 11:39:50|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|111
1653306000000|2022-05-23 11:40:00|15385.9|15384.4|15384.5|15383|15385.9|15384.4|15383.9|15382.4|112
1653306010000|2022-05-23 11:40:10|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382|80
1653306020000|2022-05-23 11:40:20|15385.9|15384.4|15384.9|15383.4|15385.9|15384.4|15383.9|15382.4|131
1653306030000|2022-05-23 11:40:30|15385.9|15382.4|15383.9|15382.4|15385.9|15384.4|15383.9|15382.4|74
1653306040000|2022-05-23 11:40:40|15384.9|15383.4|15384.9|15382.4|15385.3|15383.4|15384.5|15382.4|39
1653306050000|2022-05-23 11:40:50|15384.3|15382.8|15383.9|15382.4|15384.9|15383.4|15383.9|15382.4|104
1653306060000|2022-05-23 11:41:00|15384.9|15383.4|15384.3|15382.8|15384.9|15383.4|15383.9|15382.4|34
1653306070000|2022-05-23 11:41:10|15383.9|15382.4|15385.9|15384.4|15385.9|15384.4|15383.9|15382.4|89
1653306080000|2022-05-23 11:41:20|15386.9|15385.4|15388.5|15387|15388.9|15387.4|15386.9|15385.4|55
1653306090000|2022-05-23 11:41:30|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15386.9|15385.4|98
1653306100000|2022-05-23 11:41:40|15388.3|15385.8|15387.9|15386.4|15388.3|15386.4|15386.9|15385|42
1653306110000|2022-05-23 11:41:50|15386.9|15385.4|15384.9|15383.4|15387.9|15386.4|15384.9|15383.4|45
1653306120000|2022-05-23 11:42:00|15385.9|15384.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383|91
1653306130000|2022-05-23 11:42:10|15385.3|15383.4|15383.9|15382.4|15385.9|15383.8|15383.9|15382.4|32
1653306140000|2022-05-23 11:42:20|15384.9|15383.4|15385.3|15383.8|15385.9|15383.8|15384.9|15383|38
1653306150000|2022-05-23 11:42:30|15384.9|15383.4|15385.9|15384.4|15386.9|15385.4|15384.9|15383.4|55
1653306160000|2022-05-23 11:42:40|15386.9|15385.4|15385.9|15384.4|15387.3|15385.4|15385.9|15384|336
1653306170000|2022-05-23 11:42:50|15386.9|15385.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|70
1653306190000|2022-05-23 11:43:10|15387.9|15386.4|15387.9|15386.4|15388.9|15387.4|15387.5|15385.4|153
1653306200000|2022-05-23 11:43:20|15388.3|15385.8|15387.9|15385.4|15388.3|15385.8|15387.9|15385.4|25
1653306210000|2022-05-23 11:43:30|15386.9|15386.4|15387.9|15386.4|15388.9|15386.4|15386.9|15385.4|79
1653306220000|2022-05-23 11:43:40|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15387.3|15385.4|83
1653306230000|2022-05-23 11:43:50|15386.9|15385.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|234
1653306240000|2022-05-23 11:44:00|15385.9|15384.4|15388.3|15386.8|15388.3|15386.8|15385.9|15384.4|106
1653306250000|2022-05-23 11:44:10|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.3|15386.8|126
1653306260000|2022-05-23 11:44:20|15389.9|15388.4|15391.9|15390.4|15391.9|15390.4|15389.9|15388.4|62
1653306270000|2022-05-23 11:44:30|15392.9|15391.4|15391.9|15390.4|15392.9|15391.4|15391.9|15389.8|244
1653306280000|2022-05-23 11:44:40|15392.3|15389.8|15391.9|15390.4|15392.3|15390.4|15390.9|15389|45
1653306290000|2022-05-23 11:44:50|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|73
1653306300000|2022-05-23 11:45:00|15393.1|15391.6|15392.9|15390.4|15393.3|15391.8|15391.9|15390.4|74
1653306310000|2022-05-23 11:45:10|15392.3|15391.4|15391.5|15390|15392.3|15391.4|15390.9|15389.4|52
1653306320000|2022-05-23 11:45:20|15391.9|15390.4|15391.9|15390.4|15392.3|15390.4|15390.9|15389.4|26
1653306330000|2022-05-23 11:45:30|||||||||25
1653306340000|2022-05-23 11:45:40|15392.1|15390.6|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|86
1653306350000|2022-05-23 11:45:50|15391.9|15390.4|15392.9|15391.4|15392.9|15391.4|15391.1|15389.6|95
1653306360000|2022-05-23 11:46:00|15391.9|15390.4|15392.9|15391.4|15393.3|15391.4|15391.9|15390.4|168
1653306370000|2022-05-23 11:46:10|15392.5|15390.4|15390.9|15389.4|15393.3|15391.4|15390.9|15389.4|29
1653306380000|2022-05-23 11:46:20|15389.9|15388.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388|94
1653306390000|2022-05-23 11:46:30|15390.9|15389|15388.9|15387.4|15390.9|15389.3|15388.9|15387.4|131
1653306400000|2022-05-23 11:46:40|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|24
1653306410000|2022-05-23 11:46:50|15388.9|15387.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|45
1653306420000|2022-05-23 11:47:00|15389.9|15388.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388|120
1653306430000|2022-05-23 11:47:10|15390.9|15389.4|15388.9|15387.4|15390.9|15389.4|15388.3|15386.8|283
1653306440000|2022-05-23 11:47:20|15389.3|15386.8|15388.3|15386.8|15389.3|15387.3|15388.3|15386.8|8
1653306450000|2022-05-23 11:47:30|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|69
1653306460000|2022-05-23 11:47:40|15389.3|15386.8|15388.3|15386.8|15389.3|15386.8|15387.9|15386.4|58
1653306470000|2022-05-23 11:47:50|15387.9|15386.4|15388.3|15386.8|15388.3|15386.8|15387.9|15386.4|77
1653306480000|2022-05-23 11:48:00|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|14
1653306490000|2022-05-23 11:48:10|||||||||247
1653306500000|2022-05-23 11:48:20|||||||||5
1653306510000|2022-05-23 11:48:30|||||||||31
1653306520000|2022-05-23 11:48:40|15389.3|15386.8|15387.9|15386.4|15389.3|15386.8|15387.9|15386.4|23
1653306530000|2022-05-23 11:48:50|15388.9|15387.4|15387.9|15385.4|15388.9|15387.4|15387.9|15385.4|77
1653306540000|2022-05-23 11:49:00|15387.3|15385.8|15385.9|15384.4|15387.9|15386.4|15385.5|15383.8|142
1653306550000|2022-05-23 11:49:10|15384.9|15383.4|15386.9|15385.4|15387.9|15386.4|15384.9|15383|104
1653306560000|2022-05-23 11:49:20|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|118
1653306580000|2022-05-23 11:49:40|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|19
1653306590000|2022-05-23 11:49:50|15388.9||15387.9||15388.9||15387.9||90
1653306600000|2022-05-23 11:50:00|15388.9|15387.4|15388.9|15386.4|15388.9|15387.4|15388.9|15386.4|65
1653306610000|2022-05-23 11:50:10|15388.3|15386.8|15387.9|15386.4|15388.3|15386.8|15386.9|15385.4|22
1653306620000|2022-05-23 11:50:20|15388.5|15386|15388.9|15387.4|15388.9|15387.4|15388.5|15386|30
1653306630000|2022-05-23 11:50:30|15389.8|15388.3|15388.9|15387.4|15389.9|15388.3|15388.9|15387.4|176
1653306640000|2022-05-23 11:50:40|15388.3|15386.8|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|51
1653306650000|2022-05-23 11:50:50|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|75
1653306660000|2022-05-23 11:51:00|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|11
1653306670000|2022-05-23 11:51:10|||||||||10
1653306680000|2022-05-23 11:51:20|15388.9|15387.4|15387.9|15386.4|15389.3|15387.4|15387.9|15386.4|16
1653306690000|2022-05-23 11:51:30|15389.3|15387.8|15386.9|15385.4|15389.3|15387.8|15386.9|15385.4|125
1653306700000|2022-05-23 11:51:40|15387.9|15386.4|15387.9|15386.4|15389.3|15386.8|15387.9|15386.4|46
1653306710000|2022-05-23 11:51:50|15386.9|15385.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|28
1653306720000|2022-05-23 11:52:00|15387.1|15385.6|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|49
1653306730000|2022-05-23 11:52:10|15387.9|15386.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|20
1653306740000|2022-05-23 11:52:20|15387.9|15386.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|22
1653306750000|2022-05-23 11:52:30|15387.9|15385|15386.9|15385.4|15387.9|15385.4|15386.9|15385|0
1653306770000|2022-05-23 11:52:50|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15385.4|25
1653306780000|2022-05-23 11:53:00|15386.9|15385.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|49
1653306790000|2022-05-23 11:53:10|15388.3|15385.4|15388.9|15387.4|15389.3|15387.4|15387.9|15385.4|50
1653306800000|2022-05-23 11:53:20|15389.8|15388.3|15389.5|15388|15389.9|15388.4|15389.5|15387.4|191
1653306810000|2022-05-23 11:53:30|15389.9|15388.4|15390.9|15389.4|15390.9|15389.4|15389.1|15387.4|84
1653306820000|2022-05-23 11:53:40|15392.3|15389.8|15392.3|15390.8|15392.3|15390.8|15392.3|15389.8|41
1653306830000|2022-05-23 11:53:50|15390.9|15389.4|15391.9|15390.4|15393.3|15391.8|15390.9|15389.4|45
1653306840000|2022-05-23 11:54:00|15392.1|15390.6|15395.3|15393.8|15395.3|15393.8|15392.1|15390.6|212
1653306850000|2022-05-23 11:54:10|15395.2|15393.7|15393.9|15392.4|15395.3|15393.8|15393.9|15392.4|35
1653306860000|2022-05-23 11:54:20|15395.3|15393.8|15395.3|15393.8|15395.3|15393.8|15395.3|15392.8|51
1653306870000|2022-05-23 11:54:30|15396.3|15394.8|15396.3|15393.8|15396.3|15394.8|15395.3|15393.8|153
1653306880000|2022-05-23 11:54:40|15396.8|15394.8|15396.9|15395.4|15397.3|15395.8|15394.9|15393.4|218
1653306890000|2022-05-23 11:54:50|15396.3|15394.8|15398.3|15396.8|15398.3|15396.8|15396.3|15394.8|372
1653306900000|2022-05-23 11:55:00|15399.3|15397.8|15400.8|15398.3|15401.2|15399.7|15399.3|15397.8|192
1653306910000|2022-05-23 11:55:10|15400.3|15399.3|15400.8|15399.3|15400.8|15399.3|15399.8|15398.3|261
1653306920000|2022-05-23 11:55:20|15399.8|15398.3|15402.8|15400.3|15402.8|15400.4|15399.8|15398.3|138
1653306930000|2022-05-23 11:55:30|15401.8|15401.3|15401.8|15400.3|15402.8|15401.3|15401.8|15400.3|263
1653306940000|2022-05-23 11:55:40|15400.8|15399.3|15401.8|15400.3|15401.8|15400.3|15400.8|15399.3|71
1653306950000|2022-05-23 11:55:50|15402.2|15399.7|15400.8|15399.3|15402.2|15400.3|15400.8|15398.8|259
1653306960000|2022-05-23 11:56:00|15400.6|15399.1|15399.8|15398.3|15400.8|15399.3|15399.8|15398.3|141
1653306970000|2022-05-23 11:56:10|15400.8|15397.8|15399.8|15398.3|15400.8|15398.3|15399.8|15397.8|76
1653306980000|2022-05-23 11:56:20|15400.8|15399.3|15398.8|15397.3|15400.8|15399.3|15398.8|15397.3|153
1653306990000|2022-05-23 11:56:30|15397.8|15396.3|15399.8|15397.3|15400.2|15398.3|15397.8|15396.3|154
1653307000000|2022-05-23 11:56:40|15398.8|15398.3|15398.8|15397.3|15400.2|15398.3|15398.8|15397.3|249
1653307010000|2022-05-23 11:56:50|15399.8|15398.3|15396.6|15395.1|15400.2|15398.3|15396.6|15395.1|121
1653307020000|2022-05-23 11:57:00|15395.8|15394.3|15396.3|15394.8|15396.8|15395.3|15395.8|15394.3|47
1653307030000|2022-05-23 11:57:10|15396.8|15393.8|15394.9|15393.4|15396.8|15394.8|15393.9|15392|73
1653307040000|2022-05-23 11:57:20|15394.5|15393|15394.9|15393.4|15394.9|15393.4|15393.9|15392.4|34
1653307050000|2022-05-23 11:57:30|15396.3|15394.8|15396.3|15394.8|15397.8|15395.8|15396.3|15394.8|53
1653307060000|2022-05-23 11:57:40|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|250
1653307070000|2022-05-23 11:57:50|15396.3|15394.8|15394.9|15393.4|15396.3|15394.8|15394.9|15393.4|114
1653307080000|2022-05-23 11:58:00|15396.3|15394.8|15394.9|15393.4|15396.3|15394.8|15394.9|15393.4|15
1653307090000|2022-05-23 11:58:10|15395.9|15394.8|15400.8|15399.3|15401.2|15399.3|15395.9|15394.8|72
1653307100000|2022-05-23 11:58:20|15401.2|15398.7|15400.8|15399.3|15401.2|15399.3|15399.3|15397.8|108
1653307110000|2022-05-23 11:58:30|15401.8|15400.3|15400.8|15399.3|15401.8|15400.3|15399.8|15397.3|450
1653307120000|2022-05-23 11:58:40|15399.9|15398.3|15398.8|15397.3|15399.9|15399.3|15398.8|15397.3|56
1653307130000|2022-05-23 11:58:50|15399.8|15398.3|15398.3|15396.8|15399.8|15398.3|15398.3|15396.8|49
1653307140000|2022-05-23 11:59:00|15399.3||15398.3||15399.3||15398.3||78
1653307150000|2022-05-23 11:59:10|15398.9|15396.4|15398.3|15396.8|15399.3|15396.8|15398.3|15396.4|154
1653307160000|2022-05-23 11:59:20|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|15398.9|15397.4|71
1653307170000|2022-05-23 11:59:30|15398.3|15396.8|15399.3|15397.8|15399.3|15397.8|15398.3|15396.8|110
1653307180000|2022-05-23 11:59:40|15400.3|15398.3|15400.3|15397.8|15400.8|15398.3|15400.3|15397.8|140
1653307190000|2022-05-23 11:59:50|15400.8|15398.8|15399.3|15397.8|15400.8|15399.3|15399.3|15397.8|4
1653307200000|2022-05-23 12:00:00|15398.3|15396.8|15399.3|15397.8|15399.3|15397.8|15397.9|15395.8|123
1653307210000|2022-05-23 12:00:10|15399.8|15398.3|15398.3|15396.8|15400.8|15399.3|15398.3|15396.8|61
1653307220000|2022-05-23 12:00:20|15399.3|15397.8|15398.3|15396.8|15399.3|15397.8|15398.3|15396.8|5
1653307230000|2022-05-23 12:00:30|15399.3|15397.8|15400.8|15399.3|15400.8|15399.3|15398.3|15396.8|249
1653307240000|2022-05-23 12:00:40|15399.3|15397.8|15400.8|15399.3|15400.8|15399.3|15399.3|15397.8|15
1653307250000|2022-05-23 12:00:50|15400.3|15397.8|15400.3|15397.8|15400.8|15399.3|15399.9|15397.8|15
1653307260000|2022-05-23 12:01:00|15399.9|15398.4|15401.8|15400.3|15402.8|15401.3|15399.9|15398.4|30
1653307270000|2022-05-23 12:01:10|15402.8|15399.8|15402.8|15401.3|15402.8|15401.3|15401.8|15399.8|6
1653307280000|2022-05-23 12:01:20|||||||||75
1653307290000|2022-05-23 12:01:30|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|96
1653307300000|2022-05-23 12:01:40|15401.3|15398.8|15401.8|15400.3|15401.8|15400.3|15400.8|15398.8|4
1653307310000|2022-05-23 12:01:50|15402.8|15401.3|15401.8|15400.3|15402.8|15401.3|15401.8|15400.3|37
1653307320000|2022-05-23 12:02:00|15402.8|15401.3|15404.8|15402.3|15404.8|15403.3|15401.8|15400.3|212
1653307330000|2022-05-23 12:02:10|15403.8|15402.7|15403.8|15402.3|15404.8|15402.7|15403.8|15402.3|13
1653307340000|2022-05-23 12:02:20|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|55
1653307350000|2022-05-23 12:02:30|15405.8|15404.3|15407.8|15406.3|15407.8|15406.3|15405.6|15404.1|133
1653307360000|2022-05-23 12:02:40|15408.8|15407.3|15408.8|15407.3|15409.3|15407.3|15407.8|15406.3|299
1653307370000|2022-05-23 12:02:50|15409.8|15407.8|15408.8|15407.3|15409.8|15407.8|15408.8|15407.3|71
1653307380000|2022-05-23 12:03:00|15409.8|15408.3|15407.8|15406.3|15409.8|15408.3|15406.9|15405.4|102
1653307390000|2022-05-23 12:03:10|15408.8|15407.3|15407.8|15406.3|15408.8|15407.3|15407.8|15405.8|277
1653307400000|2022-05-23 12:03:20|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|24
1653307410000|2022-05-23 12:03:30|15409.2|15406.7|15407.8|15406.3|15409.2|15407.3|15407.8|15405.8|303
1653307420000|2022-05-23 12:03:40|15408.8|15407.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|174
1653307430000|2022-05-23 12:03:50|15408.8|15407.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|20
1653307440000|2022-05-23 12:04:00|15408.8|15407.3|15406.8|15404.3|15408.8|15407.3|15405.8|15404.3|244
1653307450000|2022-05-23 12:04:10|15407.2|15404.7|15405.8|15404.3|15407.2|15405.3|15403.8|15402.3|82
1653307460000|2022-05-23 12:04:20|15406.8|15406.3|15408.8|15407.3|15408.8|15407.3|15406.8|15406.3|334
1653307470000|2022-05-23 12:04:30|15409.8|15408.3|15411.8|15410.3|15411.8|15410.3|15409.8|15408.3|154
1653307480000|2022-05-23 12:04:40|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|14
1653307490000|2022-05-23 12:04:50|15411.8|15410.3|15410.8|15409.3|15411.8|15410.3|15410.8|15409.3|77
1653307500000|2022-05-23 12:05:00|15411.8|15410.3|15409.8|15407.3|15411.8|15410.3|15408.8|15406.8|269
1653307510000|2022-05-23 12:05:10|15409.2|15407.7|15408.8|15407.3|15410.2|15408.3|15406.8|15405.3|91
1653307520000|2022-05-23 12:05:20|15407.9|15406.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|180
1653307530000|2022-05-23 12:05:30|15407.8|15406.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|154
1653307540000|2022-05-23 12:05:40|15407.8|15406.3|15407.8|15406.3|15408.2|15406.7|15407.8|15406.3|83
1653307550000|2022-05-23 12:05:50|||||||||4
1653307560000|2022-05-23 12:06:00|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|73
1653307570000|2022-05-23 12:06:10|15409.8|15408.3|15409.8|15408.3|15410.8|15408.8|15408.8|15407.3|215
1653307580000|2022-05-23 12:06:20|15410.8||15409.8||15410.8||15409.8||76
1653307590000|2022-05-23 12:06:30|15410.8|15409.3|15409.8|15408.3|15410.8|15409.3|15409.8|15408.3|32
1653307600000|2022-05-23 12:06:40|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|15410.8|15409.3|20
1653307610000|2022-05-23 12:06:50|15411.8|15410.3|15411.8|15410.3|15413.2|15411.3|15410.8|15409.3|239
1653307620000|2022-05-23 12:07:00|||||||||32
1653307630000|2022-05-23 12:07:10|15412.6|15411.1|15410.8|15409.3|15412.6|15411.1|15410.8|15409.3|58
1653307640000|2022-05-23 12:07:20|15410.2|15408.3|15409.8|15408.3|15410.2|15408.7|15409.8|15408.3|138
1653307650000|2022-05-23 12:07:30|15409.9|15408.4|15410.8|15409.3|15410.8|15409.3|15409.9|15408.3|38
1653307660000|2022-05-23 12:07:40|15409.8|15408.3|15409.8|15408.3|15409.8|15409.3|15409.8|15408.3|34
1653307670000|2022-05-23 12:07:50|15409.9|15408.4|15410.8|15409.3|15410.8|15409.3|15409.9|15408.4|7
1653307680000|2022-05-23 12:08:00|15411.8|15410.3|15411.8|15410.3|15411.8|15410.3|15409.8|15408.3|137
1653307690000|2022-05-23 12:08:10|15410.8|15409.3|15410.8|15408.3|15410.8|15409.3|15409.8|15407.8|48
1653307700000|2022-05-23 12:08:20|15409.8|15409.3|15410.8|15409.3|15411.8|15410.3|15409.8|15409.3|30
1653307710000|2022-05-23 12:08:30|15409.8|15408.3|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|160
1653307720000|2022-05-23 12:08:40|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|15408.8|15407.3|39
1653307730000|2022-05-23 12:08:50|15410.8|15409.3|15409.8|15407.3|15410.8|15409.3|15409.8|15407.3|17
1653307740000|2022-05-23 12:09:00||15408.3||15408.3||15408.3||15407.3|1
1653307750000|2022-05-23 12:09:10|15408.8|15407.3|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|216
1653307760000|2022-05-23 12:09:20|||||||||43
1653307770000|2022-05-23 12:09:30|15409.8|15408.3|15410.8|15409.3|15410.8|15409.3|15409.8|15408.3|29
1653307780000|2022-05-23 12:09:40|15409.8|15408.3|15411.8|15410.3|15411.8|15410.3|15409.8|15408.3|76
1653307790000|2022-05-23 12:09:50|15411.3|15408.8|15410.8|15409.3|15411.8|15410.3|15409.8|15408.3|160
1653307800000|2022-05-23 12:10:00|15411.6|15410.1|15411.8|15410.3|15411.8|15410.3|15411.6|15410.1|129
1653307810000|2022-05-23 12:10:10|15410.8|15409.3|15410.8|15409.3|15411.8|15409.3|15410.8|15409.3|32
1653307820000|2022-05-23 12:10:20|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|24
1653307830000|2022-05-23 12:10:30|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|110
1653307840000|2022-05-23 12:10:40|15407.8|15406.3|15407.8|15406.3|15409.2|15407.3|15407.8|15405.8|218
1653307850000|2022-05-23 12:10:50|15409.2|15405.3|15408.8|15407.3|15409.2|15407.3|15408.8|15405.3|201
1653307860000|2022-05-23 12:11:00|15407.8|15406.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|21
1653307870000|2022-05-23 12:11:10|||||||||10
1653307880000|2022-05-23 12:11:20|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|187
1653307890000|2022-05-23 12:11:30|15408.8|15407.3|15407.8|15406.3|15409.8|15408.3|15407.8|15406.3|252
1653307900000|2022-05-23 12:11:40|15408.8|15406.9|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|122
1653307910000|2022-05-23 12:11:50||15406.3||15407.3||15407.3||15406.3|32
1653307920000|2022-05-23 12:12:00|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|31
1653307930000|2022-05-23 12:12:10|||||||||10
1653307950000|2022-05-23 12:12:30|15409.2|15407.3|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|82
1653307960000|2022-05-23 12:12:40|15409.8|15408.3|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|172
1653307970000|2022-05-23 12:12:50|15409.8|15408.3|15406.8|15405.3|15409.8|15408.3|15406.8|15405.3|260
1653307980000|2022-05-23 12:13:00|15407.8|15406.3|15406.8|15405.3|15407.8|15406.3|15406.8|15404.9|95
1653307990000|2022-05-23 12:13:10|15406.9|15405.4|15406.8|15405.3|15407.8|15406.3|15406.8|15405.3|26
1653308000000|2022-05-23 12:13:20|15407.8|15405.9|15407.8|15406.3|15408.2|15406.3|15406.8|15405.3|21
1653308010000|2022-05-23 12:13:30|15408.8|15405.3|15409.8|15408.3|15410.2|15408.3|15408.8|15405.3|75
1653308020000|2022-05-23 12:13:40|15408.8|15407.3|15409.8|15408.3|15409.8|15408.3|15408.8|15407.3|50
1653308030000|2022-05-23 12:13:50|15409.4|15407.3|15410.8|15408.3|15411.2|15408.7|15409.4|15407.3|116
1653308040000|2022-05-23 12:14:00|15409.8|15409.3|15408.8|15407.3|15410.8|15409.3|15408.8|15406.9|103
1653308050000|2022-05-23 12:14:10|15409.8|15408.3|15410.8|15409.3|15410.8|15409.3|15409.8|15408.3|49
1653308060000|2022-05-23 12:14:20|15411.8|15410.3|15411.8|15409.3|15411.8|15410.3|15410.8|15409.3|51
1653308070000|2022-05-23 12:14:30|15412.2|15410.3|15411.8|15410.3|15412.2|15410.3|15410.8|15408.9|94
1653308080000|2022-05-23 12:14:40|||||||||3
1653308090000|2022-05-23 12:14:50|||||||||67
1653308100000|2022-05-23 12:15:00|15412.8|15411.3|15413.8|15412.3|15413.8|15412.3|15412.8|15410.9|155
1653308110000|2022-05-23 12:15:10|15412.8|15411.3|15412.3|15410.8|15412.8|15411.3|15412.3|15410.3|26
1653308120000|2022-05-23 12:15:20|15412.8|15411.3|15409.8|15408.3|15412.8|15411.3|15408.8|15407.3|371
1653308130000|2022-05-23 12:15:30|15409.4|15407.9|15408.8|15407.3|15409.4|15407.9|15408.8|15407.3|10
1653308140000|2022-05-23 12:15:40|15407.8|15406.3|15406.8|15405.3|15407.8|15406.3|15405.8|15404.3|158
1653308150000|2022-05-23 12:15:50|15406.2|15404.3|15405.8|15404.3|15406.8|15404.7|15405.8|15404.3|237
1653308160000|2022-05-23 12:16:00|15406.8|15405.3|15405.8|15404.3|15407.8|15405.3|15405.8|15404.3|141
1653308170000|2022-05-23 12:16:10|15406.8|15405.3|15405.8|15404.3|15406.8|15405.3|15405.8|15404.3|177
1653308180000|2022-05-23 12:16:20|15406.6|15405.1|15406.8|15404.3|15407.2|15405.3|15405.8|15404.3|105
1653308190000|2022-05-23 12:16:30|15405.8|15405.3|15405.8|15404.3|15406.8|15405.3|15405.8|15404.3|48
1653308200000|2022-05-23 12:16:40|15405.4|15402.9|15404.8|15403.3|15406.2|15404.3|15404.8|15402.9|205
1653308210000|2022-05-23 12:16:50|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|132
1653308220000|2022-05-23 12:17:00|15404.8|15403.3|15405.8|15403.3|15405.8|15404.3|15404.8|15403.3|141
1653308230000|2022-05-23 12:17:10|15404.8|15402.3|15402.8|15401.3|15404.8|15402.3|15402.8|15401.3|110
1653308240000|2022-05-23 12:17:20|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15402.9|15401.4|139
1653308250000|2022-05-23 12:17:30|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.2|15402.3|46
1653308260000|2022-05-23 12:17:40|15404.4|15402.9|15403.8|15402.3|15404.8|15402.9|15403.8|15402.3|87
1653308270000|2022-05-23 12:17:50|15402.8|15401.3|15403.8|15401.3|15403.8|15402.3|15402.8|15401.3|105
1653308280000|2022-05-23 12:18:00|15402.8|15402.3|15402.8|15401.3|15402.8|15402.3|15402.4|15400.3|62
1653308290000|2022-05-23 12:18:10|15403.6|15402.1|15403.8|15402.3|15403.8|15402.3|15403.6|15402.1|113
1653308300000|2022-05-23 12:18:20|15404.8|15403.3|15404.8|15402.3|15404.8|15403.3|15403.8|15401.9|61
1653308310000|2022-05-23 12:18:30|15404.2|15402.7|15403.8|15402.3|15404.2|15402.7|15403.8|15402.3|6
1653308320000|2022-05-23 12:18:40|15404.8|15403.3|15404.8|15403.3|15405.8|15404.3|15404.8|15403.3|84
1653308330000|2022-05-23 12:18:50|15405.8|15404.3|15403.8|15402.3|15405.8|15404.3|15402.8|15401.3|127
1653308340000|2022-05-23 12:19:00|15404.8|15403.3|15403.8|15402.3|15404.8|15403.3|15403.8|15402.3|31
1653308350000|2022-05-23 12:19:10|15404.8|15403.3|15404.8|15403.3|15405.8|15404.3|15403.8|15402.3|248
1653308360000|2022-05-23 12:19:20|15403.8|15402.3|15404.8|15402.3|15404.8|15402.3|15403.8|15401.9|96
1653308370000|2022-05-23 12:19:30|15404.4|15402.9|15403.8|15402.3|15406.2|15404.3|15403.8|15402.3|335
1653308380000|2022-05-23 12:19:40|15403.4|15400.9|15402.8|15401.3|15403.8|15401.3|15401.8|15400.3|150
1653308390000|2022-05-23 12:19:50|15403.8|15402.3|15404.8|15403.3|15405.8|15403.3|15402.8|15401.3|91
1653308400000|2022-05-23 12:20:00|15405.8|15403.7|15404.8|15403.3|15406.2|15404.3|15404.8|15402.9|31
1653308410000|2022-05-23 12:20:10|15403.8|15402.3|15401.8|15400.3|15403.8|15402.3|15401.8|15400.3|249
1653308420000|2022-05-23 12:20:20|15402.8|15399.7|15401.8|15400.3|15402.8|15401.3|15401.4|15399.3|112
1653308430000|2022-05-23 12:20:30|15401.4|15399.3|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|87
1653308440000|2022-05-23 12:20:40|15399.8|15398.3|15399.8|15398.3|15400.8|15399.3|15399.8|15397.9|107
1653308450000|2022-05-23 12:20:50|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15399.8|15398.3|142
1653308460000|2022-05-23 12:21:00|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15401.8|15399.3|87
1653308470000|2022-05-23 12:21:10|15401.6|15400.1|15400.8|15399.3|15401.6|15400.1|15400.4|15398.3|41
1653308480000|2022-05-23 12:21:20|15399.8|15398.3|15399.4|15397.9|15399.8|15398.3|15397.9|15396.4|41
1653308490000|2022-05-23 12:21:30|15398.5|15397|15397.9|15396.4|15399.4|15397.9|15397.9|15396.4|132
1653308500000|2022-05-23 12:21:40|15396.9|15395.4|15396.9|15395.4|15398.4|15396|15396.9|15395|149
1653308510000|2022-05-23 12:21:50|15395.9|15394.4|15396.9|15395.4|15396.9|15395.4|15395.9|15394.4|78
1653308520000|2022-05-23 12:22:00|15395.9|15394.4|15396.9|15395.4|15396.9|15395.4|15395.9|15394.4|161
1653308530000|2022-05-23 12:22:10||15394.4||15395.4||15395.4||15394.4|24
1653308540000|2022-05-23 12:22:20|15396.4|15394.4|15395.9|15394.4|15396.4|15394.9|15395.9|15394.4|73
1653308550000|2022-05-23 12:22:30|15394.9|15393.4|15394.9|15393.4|15394.9|15394.4|15394.8|15393.3|123
1653308560000|2022-05-23 12:22:40|15395.5|15394|15396.9|15395.4|15396.9|15395.4|15395.5|15394|208
1653308570000|2022-05-23 12:22:50|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|25
1653308580000|2022-05-23 12:23:00|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|49
1653308590000|2022-05-23 12:23:10|15397.9|15396.4|15395.9|15394.4|15397.9|15396.4|15395.9|15394.4|111
1653308600000|2022-05-23 12:23:20|15396.9|15395.4|15395.9|15394.4|15396.9|15395.4|15395.9|15393.4|156
1653308610000|2022-05-23 12:23:30|15394.9|15393.4|15393.9|15392.4|15394.9|15393.4|15393.9|15392|73
1653308620000|2022-05-23 12:23:40|15394.9|15391.4|15393.9|15391.4|15394.9|15392.4|15393.9|15391.4|60
1653308630000|2022-05-23 12:23:50|15393.5|15392|15393.9|15392.4|15393.9|15392.4|15393.5|15392|1
1653308640000|2022-05-23 12:24:00|||||||||27
1653308650000|2022-05-23 12:24:10|15393.5|15391.4|15393.9|15392.4|15393.9|15392.4|15393.5|15391.4|22
1653308660000|2022-05-23 12:24:20|15392.9|15391.4|15393.9|15392.4|15394.9|15393.4|15392.9|15391.4|128
1653308670000|2022-05-23 12:24:30|15392.9|15391.4|15392.9|15390.4|15392.9|15391.4|15392.9|15390.4|32
1653308680000|2022-05-23 12:24:40|15391.9|15389.4|15389.9|15388.4|15391.9|15389.4|15389.9|15388.4|128
1653308690000|2022-05-23 12:24:50|15389.1|15387.6|15389.9|15388.4|15389.9|15388.4|15389.1|15387.6|153
1653308700000|2022-05-23 12:25:00|15390.1|15388.6|15391.9|15390.4|15391.9|15390.4|15389.9|15388.4|111
1653308710000|2022-05-23 12:25:10|15392.9|15391.4|15389.9|15388.4|15392.9|15391.4|15389.9|15388.4|51
1653308720000|2022-05-23 12:25:20|15390.9|15389.4|15388.9|15387.4|15390.9|15389.4|15388.9|15386.4|147
1653308730000|2022-05-23 12:25:30|15388.4|15386.9|15388.9|15386.4|15388.9|15387.4|15387.9|15386.4|510
1653308740000|2022-05-23 12:25:40|15387.9|15387.4|15389.9|15388.4|15389.9|15388.4|15387.9|15387.4|87
1653308750000|2022-05-23 12:25:50|15388.9|15387.4|15389.9|15388.4|15390.9|15388.4|15388.9|15387.4|130
1653308760000|2022-05-23 12:26:00|15390.4|15387.9|15388.9|15387.4|15390.4|15388.4|15388.9|15387|30
1653308770000|2022-05-23 12:26:10|15387.9|15386.4|15388.9|15387.4|15388.9|15387.4|15386.9|15385.4|842
1653308780000|2022-05-23 12:26:20|15387.9|15386.4|15388.9|15386.4|15388.9|15387.4|15387.9|15386.4|106
1653308790000|2022-05-23 12:26:30|15387.9|15387.3|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|58
1653308800000|2022-05-23 12:26:40|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|36
1653308810000|2022-05-23 12:26:50|15387.1|15385.6|15386.9|15385.4|15387.1|15385.6|15386.9|15385.4|154
1653308820000|2022-05-23 12:27:00|15387.9|15386.4|15386.9|15385.4|15388.9|15387.4|15386.9|15385.4|292
1653308830000|2022-05-23 12:27:10|15385.9|15384.4|15384.9|15383.4|15385.9|15384.4|15383.9|15382.4|266
1653308840000|2022-05-23 12:27:20|15384.1|15382.4|15385.9|15383.4|15385.9|15384.4|15383.9|15382|109
1653308850000|2022-05-23 12:27:30|15384.9||15384.9||15384.9||15384.9||2
1653308860000|2022-05-23 12:27:40|15385.9|15384.4|15385.9|15384.4|15386.9|15385.4|15385.5|15383.4|74
1653308870000|2022-05-23 12:27:50|15384.9|15383.4|15383.9|15382.4|15384.9|15384.4|15383.5|15381.4|94
1653308880000|2022-05-23 12:28:00|15382.9|15381.4|15383.9|15381.4|15384.9|15382.4|15382.9|15381|84
1653308890000|2022-05-23 12:28:10|15384.9|15382.4|15384.9|15383.4|15384.9|15383.4|15384.9|15381.4|149
1653308900000|2022-05-23 12:28:20|15385.9|15384|15385.9|15384.4|15385.9|15384.4|15385.5|15384|78
1653308910000|2022-05-23 12:28:30|15384.9|15383.4|15384.9|15383.4|15385.9|15384.4|15384.9|15383.4|36
1653308920000|2022-05-23 12:28:40|15383.9|15382.4|15384.1|15382.6|15385|15383.4|15383.9|15382|137
1653308930000|2022-05-23 12:28:50|15384.9|15383.4|15383.1|15381.6|15384.9|15383.4|15383.1|15381.6|56
1653308940000|2022-05-23 12:29:00|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|197
1653308950000|2022-05-23 12:29:10|15383.1|15381.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|84
1653308960000|2022-05-23 12:29:20|||||||||19
1653308970000|2022-05-23 12:29:30|||||||||75
1653308980000|2022-05-23 12:29:40|15383.1|15381.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|190
1653308990000|2022-05-23 12:29:50|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|15380.7|15378.6|406
1653309000000|2022-05-23 12:30:00|15380.1|15378.6|15381.5|15379|15381.5|15379.6|15380.1|15378.6|81
1653309010000|2022-05-23 12:30:10|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379|89
1653309020000|2022-05-23 12:30:20|15381.5|15380|15382.1|15380.6|15382.5|15380.6|15381.1|15379.6|303
1653309030000|2022-05-23 12:30:30|||||||||133
1653309040000|2022-05-23 12:30:40|15383.1|15381.6|15383.1|15381.6|15384.1|15382.6|15382.1|15380.6|152
1653309050000|2022-05-23 12:30:50|15384.1|15382.6|15385.5|15384|15386.5|15384|15384.1|15382.6|146
1653309060000|2022-05-23 12:31:00|15384.7|15382.2|15383.1|15381.6|15385.5|15383|15383.1|15381.6|142
1653309070000|2022-05-23 12:31:10|15382.1|15380.6|15382.1|15380.6|15383.1|15380.6|15381.1|15379.6|100
1653309080000|2022-05-23 12:31:20|15381.1|15379.6|15383.1|15381.6|15383.1|15381.6|15381.1|15379.6|57
1653309090000|2022-05-23 12:31:30|15384.1|15382.6|15380.1|15378.6|15384.5|15382.6|15379.1|15377.6|257
1653309100000|2022-05-23 12:31:40|15379.1|15377.6|15380.1|15378.6|15380.1|15378.6|15379.1|15377.6|22
1653309110000|2022-05-23 12:31:50|15381.1|15379.2|15381.1|15379.6|15381.1|15379.6|15380.7|15379.2|95
1653309120000|2022-05-23 12:32:00|15382.1|15380.6|15383.1|15381.6|15383.1|15381.6|15381.1|15379.6|118
1653309130000|2022-05-23 12:32:10|15384.5|15382|15384.1|15382.6|15385.5|15384|15383.7|15382|83
1653309140000|2022-05-23 12:32:20|15385.5|15384|15384.1|15382.6|15385.5|15384|15384.1|15382.6|117
1653309150000|2022-05-23 12:32:30|15383.1|15381.6|15384.1|15382.6|15385.5|15383|15382.1|15380.6|43
1653309160000|2022-05-23 12:32:40|15385.5|15383|15385.5|15383|15385.5|15384|15384.1|15382.2|8
1653309170000|2022-05-23 12:32:50|15384.5|15382.6|15385.5|15383|15385.5|15384|15384.1|15382.6|52
1653309180000|2022-05-23 12:33:00|15384.9|15383.4|15386.5|15385|15386.5|15385|15384.1|15382.6|40
1653309190000|2022-05-23 12:33:10|15385.5|15384|15386.5|15385|15386.5|15385|15385.5|15384|126
1653309200000|2022-05-23 12:33:20|15385.5|15384|15388.9|15387.4|15388.9|15387.4|15385.5|15384|124
1653309210000|2022-05-23 12:33:30|15387.9|15386.4|15386.5|15385|15388.9|15386.4|15386.5|15385|195
1653309220000|2022-05-23 12:33:40|15387.5|15386|15387.5|15385|15387.9|15386.4|15386.5|15385|222
1653309230000|2022-05-23 12:33:50|15387.9|15386.4|15390.9|15388.4|15390.9|15388.4|15387.9|15386.4|130
1653309240000|2022-05-23 12:34:00|15389.9|15389.3|15387.9|15386.4|15390.8|15389.3|15387.5|15385.4|192
1653309250000|2022-05-23 12:34:10|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|188
1653309260000|2022-05-23 12:34:20|15389.4|15387.9|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|79
1653309270000|2022-05-23 12:34:30|15389.9|15388.4|15387.5|15386|15389.9|15388.4|15386.9|15385.4|285
1653309280000|2022-05-23 12:34:40|15387.9|15386.4|15387.9|15386.4|15388.9|15386.4|15387.5|15385.4|66
1653309290000|2022-05-23 12:34:50|||||||||6
1653309300000|2022-05-23 12:35:00|15388.9|15387.4|15389.9|15388.4|15390.8|15388.4|15387.9|15387.4|306
1653309310000|2022-05-23 12:35:10|15388.9|15387.4|15389.9|15387.4|15390.4|15388.4|15388.9|15387.4|49
1653309320000|2022-05-23 12:35:20|15389.4|15387.9|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|86
1653309330000|2022-05-23 12:35:30|15389.9|15388.4|15389.9|15388.4|15390.9|15388.4|15389.9|15388.4|38
1653309340000|2022-05-23 12:35:40|||||||||85
1653309350000|2022-05-23 12:35:50|||||||||81
1653309360000|2022-05-23 12:36:00|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|128
1653309370000|2022-05-23 12:36:10|15390.1|15388.6|15389.9|15388.4|15391.4|15388.9|15389.9|15388|181
1653309380000|2022-05-23 12:36:20|15391.4|15388.9|15389.9|15388.4|15391.4|15388.9|15389.9|15388.4|6
1653309390000|2022-05-23 12:36:30|15389.8|15388.3|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|163
1653309410000|2022-05-23 12:36:50|||||||||3
1653309420000|2022-05-23 12:37:00|||||||||1
1653309430000|2022-05-23 12:37:10|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|132
1653309440000|2022-05-23 12:37:20|||||||||51
1653309450000|2022-05-23 12:37:30|15388.9|15387.4|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|66
1653309460000|2022-05-23 12:37:40|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|87
1653309470000|2022-05-23 12:37:50|15390.9|15389.4|15390.9|15388.4|15390.9|15389.4|15389.9|15388.4|61
1653309480000|2022-05-23 12:38:00|15390.5|15389|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|42
1653309490000|2022-05-23 12:38:10|15390.9|15389.4|15390.9|15388.4|15390.9|15389.4|15389.9|15388.4|72
1653309500000|2022-05-23 12:38:20|15391.9|15389.4|15392.9|15391.4|15392.9|15391.4|15391.9|15389.4|116
1653309510000|2022-05-23 12:38:30|15391.9|15390.4|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|107
1653309520000|2022-05-23 12:38:40|15392.8|15391.3|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|72
1653309530000|2022-05-23 12:38:50|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15392.9|15391.4|146
1653309540000|2022-05-23 12:39:00|15394.9|15393.4|15395.9|15394.4|15395.9|15394.4|15394.9|15393.4|48
1653309550000|2022-05-23 12:39:10|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|147
1653309560000|2022-05-23 12:39:20|15397.4|15395.9|15397.9|15396.4|15397.9|15396.4|15397.4|15395.4|28
1653309570000|2022-05-23 12:39:30|15396.9|15395.4|15399.9|15398.4|15399.9|15398.4|15396.9|15395.4|201
1653309580000|2022-05-23 12:39:40|15399.5|15397|15399.9|15397.4|15399.9|15397.4|15398.9|15397|2
1653309590000|2022-05-23 12:39:50|15398.9|15398.4|15399.9|15398.4|15399.9|15398.4|15398.9|15397.4|18
1653309600000|2022-05-23 12:40:00|15398.9|15397.4|15398.9|15396.4|15400.4|15398.4|15398.9|15396.4|89
1653309610000|2022-05-23 12:40:10|15398.5|15397|15399.9|15398.4|15400.9|15399.4|15398.5|15397|78
1653309620000|2022-05-23 12:40:20|15399.5|15397.4|15398.9|15396.4|15399.9|15398.4|15397.9|15396|226
1653309630000|2022-05-23 12:40:30|15398.5|15397|15396.9|15395.4|15398.9|15397.4|15396.9|15395.4|168
1653309640000|2022-05-23 12:40:40|15397.9|15396|15397.9|15395.4|15397.9|15396|15396.9|15395.4|51
1653309650000|2022-05-23 12:40:50|15396.9|15396.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|51
1653309660000|2022-05-23 12:41:00|15398.9|15397.4|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|55
1653309670000|2022-05-23 12:41:10|15396.9|15395.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|122
1653309680000|2022-05-23 12:41:20|15398.9|15397.4|15396.9|15394.4|15398.9|15397.4|15396.9|15394.4|269
1653309690000|2022-05-23 12:41:30|15396.5|15395|15395.9|15394.4|15396.9|15395.4|15395.9|15394.4|98
1653309700000|2022-05-23 12:41:40|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|99
1653309710000|2022-05-23 12:41:50|15395.5|15394|15395.4|15392.9|15396.4|15394.4|15393.9|15392.4|346
1653309720000|2022-05-23 12:42:00|15394.9|15392.4|15394.9|15393.4|15394.9|15393.4|15392.9|15391.4|41
1653309730000|2022-05-23 12:42:10|||||||||32
1653309740000|2022-05-23 12:42:20|15395.9|15393.9|15394.9|15393.4|15395.9|15393.9|15394.9|15393.4|38
1653309750000|2022-05-23 12:42:30|||||||||6
1653309760000|2022-05-23 12:42:40|||||||||130
1653309770000|2022-05-23 12:42:50|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|62
1653309780000|2022-05-23 12:43:00|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15395.9|15394.4|22
1653309790000|2022-05-23 12:43:10|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.1|15393.6|36
1653309800000|2022-05-23 12:43:20|15396.8|15395.3|15395.9|15394.4|15396.9|15395.3|15395.9|15394|57
1653309820000|2022-05-23 12:43:40|||||||||30
1653309830000|2022-05-23 12:43:50|15396.8|15395.3|15393.9|15392.4|15396.9|15395.4|15393.9|15392.4|91
1653309840000|2022-05-23 12:44:00|15394.9|15393.4|15392.9|15391.4|15394.9|15393.4|15392.9|15391.4|288
1653309850000|2022-05-23 12:44:10|15394.4|15391.9|15392.9|15391.4|15394.4|15392|15392.9|15391.4|81
1653309860000|2022-05-23 12:44:20|15393.9||15392.9||15393.9||15392.9||111
1653309870000|2022-05-23 12:44:30|15391.9|15390.4|15391.9|15389.4|15391.9|15390.4|15391.9|15389.4|107
1653309880000|2022-05-23 12:44:40|15391.5|15390.4|15391.9|15390.4|15391.9|15390.4|15390.9|15389|159
1653309890000|2022-05-23 12:44:50|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|58
1653309900000|2022-05-23 12:45:00|15388.9|15387.4|15389.9|15388.4|15390.4|15388.4|15388.9|15387.4|30
1653309910000|2022-05-23 12:45:10|15390.9|15389.4|15387.9|15386.4|15390.9|15389.4|15387.9|15386.4|81
1653309920000|2022-05-23 12:45:20|15388.9|15387.4|15388.9|15387.4|15389.9|15388.4|15387.9|15386.4|119
1653309930000|2022-05-23 12:45:30|15389.8|15388.3|15389.9|15388.4|15389.9|15388.4|15389.8|15388.3|37
1653309940000|2022-05-23 12:45:40|15388.9|15387.4|15387.9|15386.4|15389.4|15387.4|15387.9|15386.4|68
1653309950000|2022-05-23 12:45:50|15388.9|15387|15390.9|15388.4|15390.9|15388.4|15388.5|15387|52
1653309960000|2022-05-23 12:46:00|15389.9|15387.4|15387.9|15386.4|15389.9|15387.4|15387.9|15386.4|59
1653309970000|2022-05-23 12:46:10|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|53
1653309980000|2022-05-23 12:46:20|15389.9|15388.4|15389.9|15388.4|15390.9|15388.9|15388.9|15387.4|86
1653309990000|2022-05-23 12:46:30|15388.9|15387.4|15389.9|15388.4|15390.1|15388.6|15388.9|15387.4|96
1653310000000|2022-05-23 12:46:40|15390.9|15389.4|15390.9|15389.4|15391.9|15390.4|15390.9|15389.4|52
1653310010000|2022-05-23 12:46:50|15391.9|15390.4|15390.9|15389.4|15391.9|15390.4|15390.9|15389.4|17
1653310020000|2022-05-23 12:47:00|||||||||6
1653310030000|2022-05-23 12:47:10|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15387.9|15386.4|63
1653310040000|2022-05-23 12:47:20|15389.9|15386.4|15388.9|15387.4|15390.4|15388.4|15388.9|15386.4|18
1653310050000|2022-05-23 12:47:30|15389.9|15388.4|15386.9|15385.4|15389.9|15388.4|15386.9|15385|69
1653310060000|2022-05-23 12:47:40|15387.4|15385.9|15386.9|15385.4|15387.9|15385.9|15386.9|15385.4|19
1653310070000|2022-05-23 12:47:50|15387.9|15386.4|15386.9|15385.4|15388.4|15386.4|15386.9|15385.4|83
1653310080000|2022-05-23 12:48:00|15387.4|15384.4|15386.9|15385.4|15387.9|15386.4|15385.9|15384.4|65
1653310100000|2022-05-23 12:48:20|15385.9|15384.4|15386.9|15384.4|15386.9|15385.4|15385.9|15384.4|47
1653310110000|2022-05-23 12:48:30|15385.9||15385.9||15385.9||15385.9||812
1653310120000|2022-05-23 12:48:40|15384.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|170
1653310130000|2022-05-23 12:48:50|15386.1|15384.6|15386.9|15384.4|15386.9|15385.4|15386.1|15384.4|64
1653310140000|2022-05-23 12:49:00|15387.9|15385.4|15385.9|15384.4|15388.9|15387.4|15385.9|15384|207
1653310150000|2022-05-23 12:49:10|15386.9|15385.4|15386.9|15384.4|15387.4|15385.4|15385.9|15384.4|48
1653310160000|2022-05-23 12:49:20|15385.9|15385|15385.9|15384.4|15387.4|15385|15385.9|15384.4|16
1653310170000|2022-05-23 12:49:30|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|27
1653310180000|2022-05-23 12:49:40|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|60
1653310190000|2022-05-23 12:49:50|15384.9|15383.4|15381.9|15380.4|15384.9|15383.4|15381.9|15380.4|154
1653310200000|2022-05-23 12:50:00|15381.5|15380|15381.5|15380|15382.5|15380.4|15381.5|15380|245
1653310210000|2022-05-23 12:50:10|15380.5|15379|15380.5|15379|15380.5|15379|15380.1|15378.6|21
1653310220000|2022-05-23 12:50:20|15380.1|15378.6|15381.1|15379.6|15381.5|15380|15380.1|15378.6|196
1653310230000|2022-05-23 12:50:30|||||||||6
1653310240000|2022-05-23 12:50:40|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|68
1653310250000|2022-05-23 12:50:50|15380.1|15378.6|15382.1|15380.6|15382.1|15380.6|15380.1|15378.6|256
1653310260000|2022-05-23 12:51:00|15381.5|15380|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|60
1653310270000|2022-05-23 12:51:10|15381.1|15379.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|45
1653310280000|2022-05-23 12:51:20|15381.3|15379.8|15381.1|15379.6|15381.3|15379.8|15381.1|15379.6|123
1653310290000|2022-05-23 12:51:30|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|11
1653310300000|2022-05-23 12:51:40|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|9
1653310320000|2022-05-23 12:52:00|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|4170
1653310330000|2022-05-23 12:52:10|15382.1|15380.6|15384.1|15382.6|15385.1|15382.6|15382.1|15380.6|88
1653310340000|2022-05-23 12:52:20|15384.5|15383|15384.5|15383|15387.5|15385.5|15384.5|15383|93
1653310350000|2022-05-23 12:52:30|15385.5|15383.5|15383.5|15382|15385.5|15384|15383.5|15382|35
1653310360000|2022-05-23 12:52:40|15384.5||15383.5||15384.5||15383.5||7
1653310370000|2022-05-23 12:52:50|15382.7|15381|15382.5|15381|15384.5|15382|15382.5|15380.6|161
1653310380000|2022-05-23 12:53:00|15383.5|15382|15383.5|15382|15383.5|15382|15382.5|15381|167
1653310390000|2022-05-23 12:53:10|15384.5|15383|15383.5|15382|15384.5|15383|15383.5|15382|49
1653310400000|2022-05-23 12:53:20|15384.5|15383|15382.5|15381|15384.5|15383|15382.5|15381|69
1653310410000|2022-05-23 12:53:30|15383.5|15381.6|15383.5|15382|15383.5|15382|15383.1|15381.6|18
1653310420000|2022-05-23 12:53:40|15382.5|15381|15381.5|15379|15382.5|15381|15381.1|15379|96
1653310430000|2022-05-23 12:53:50||15380||15380||15380||15380|3
1653310440000|2022-05-23 12:54:00|15381|15379|15378.1|15376.6|15381.5|15380|15378.1|15376.6|252
1653310450000|2022-05-23 12:54:10|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|119
1653310460000|2022-05-23 12:54:20|15378|15376.5|15378.1|15375.6|15378.1|15376.6|15377.1|15375.6|181
1653310470000|2022-05-23 12:54:30||15376.6||15376.6||15376.6||15376.6|74
1653310480000|2022-05-23 12:54:40|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|22
1653310490000|2022-05-23 12:54:50|15378.1|15376.6|15379.5|15378|15379.5|15378|15378.1|15376.6|127
1653310500000|2022-05-23 12:55:00|15380.5|15379|15379.5|15378|15380.5|15379|15379.5|15378|89
1653310510000|2022-05-23 12:55:10|15378.1|15376.6|15378.5|15377|15378.5|15377|15377.1|15375.6|183
1653310520000|2022-05-23 12:55:20|15378.1|15376.6|15378.5|15377|15378.5|15377|15377.1|15375.6|63
1653310530000|2022-05-23 12:55:30|15377.5|15376|15378.1|15376.6|15378.5|15376.6|15377.1|15375.6|87
1653310540000|2022-05-23 12:55:40|15379.1|15377.6|15379.5|15378|15379.5|15378|15379.1|15377.6|31
1653310550000|2022-05-23 12:55:50|15378.1|15376.6|15377.1|15375.6|15379.5|15378|15377.1|15375.6|305
1653310560000|2022-05-23 12:56:00|||||||||124
1653310570000|2022-05-23 12:56:10|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15375.1|15373.6|444
1653310580000|2022-05-23 12:56:20|15375.3|15373.6|15376.1|15374.6|15376.1|15374.6|15375.1|15373.6|83
1653310590000|2022-05-23 12:56:30|15377.1||15376.1||15377.1||15376.1||78
1653310600000|2022-05-23 12:56:40|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|37
1653310610000|2022-05-23 12:56:50|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15375.1|15373.6|118
1653310620000|2022-05-23 12:57:00|15377.1||15376.1||15377.1||15376.1||69
1653310630000|2022-05-23 12:57:10|||||||||5
1653310640000|2022-05-23 12:57:20|||||||||5
1653310650000|2022-05-23 12:57:30|15375.1|15373.6|15374.1|15372.6|15375.1|15373.6|15373.1|15371.6|95
1653310660000|2022-05-23 12:57:40|15373.3|15371.8|15373.1|15371.6|15373.3|15371.8|15373.1|15371.6|87
1653310670000|2022-05-23 12:57:50|15372.1|15370.6|15373.1|15371.6|15374.1|15372.6|15372.1|15370.6|93
1653310680000|2022-05-23 12:58:00|15375.1|15373.6|15376.1|15374.6|15377.1|15374.6|15375.1|15373.2|202
1653310690000|2022-05-23 12:58:10|15377.1|15375.6|15377.1|15375.6|15378.5|15376.5|15376.1|15375.6|152
1653310700000|2022-05-23 12:58:20|15378.1|15376.6|15382.5|15381|15382.5|15381|15378.1|15376.6|215
1653310710000|2022-05-23 12:58:30|15382.7|15381.2|15383.5|15382|15383.5|15382|15382.7|15381.2|151
1653310720000|2022-05-23 12:58:40|15382.5|15381|15384.5|15382|15384.5|15383|15382.5|15381|371
1653310730000|2022-05-23 12:58:50|15383.5|15383|15384.5|15383|15384.5|15383|15383.5|15382|20
1653310740000|2022-05-23 12:59:00|15383.5|15382|15382.5|15380|15384.5|15383|15381.5|15380|181
1653310750000|2022-05-23 12:59:10|15381.5|15380.5|15383.5|15382|15385|15383|15381.5|15380.5|116
1653310760000|2022-05-23 12:59:20|15384|15381|15383.5|15381|15384|15382|15382.5|15381|14
1653310770000|2022-05-23 12:59:30|15383.1|15381.6|15383.5|15382|15384.5|15383|15383.1|15381.6|22
1653310780000|2022-05-23 12:59:40|15384.5|15383|15382.1|15380.6|15384.5|15383|15382.1|15380|231
1653310790000|2022-05-23 12:59:50|15382.5|15380|15382.5|15380|15383|15381|15381.5|15380|220
1653310800000|2022-05-23 13:00:00|15383.5|15381|15383.5|15382|15384.5|15383|15382.5|15381|146
1653310810000|2022-05-23 13:00:10|15382.5|15381|15382.5|15381|15383.5|15382|15382.5|15380.6|79
1653310820000|2022-05-23 13:00:20|15383|15381.5|15384.5|15383|15384.5|15383|15382.5|15381|30
1653310830000|2022-05-23 13:00:30|15384.7|15383.2|15383.5|15382|15385.5|15384|15383.5|15381.6|31
1653310840000|2022-05-23 13:00:40|15382.5|15381|15381.5|15380|15382.5|15381|15380.5|15379|51
1653310850000|2022-05-23 13:00:50|15381.1|15378.6|15381.5|15380|15381.5|15380|15381.1|15378.6|12
1653310860000|2022-05-23 13:01:00|15380.5|15379|15379.5|15378|15381.5|15380|15379.5|15378|108
1653310870000|2022-05-23 13:01:10|15380.5|15379|15380.5|15379|15381.5|15380|15380.5|15378|87
1653310880000|2022-05-23 13:01:20|15380.1|15378.6|15379.5|15378|15380.5|15379|15379.5|15378|28
1653310890000|2022-05-23 13:01:30|15378.5|15377|15379.5|15378|15379.5|15378|15378.5|15377|141
1653310900000|2022-05-23 13:01:40|15378.5|15377|15375.1|15373.6|15378.5|15377|15375.1|15373.6|65
1653310910000|2022-05-23 13:01:50|15376.1|15374.6|15376.1|15374.6|15377.5|15376|15376.1|15374.6|105
1653310920000|2022-05-23 13:02:00|15375.1|15373.6|15375.1|15373.6|15376.1|15374.6|15375.1|15373.6|381
1653310930000|2022-05-23 13:02:10|15374.5|15372.6|15373.1|15371.6|15374.5|15373|15373.1|15371.6|139
1653310940000|2022-05-23 13:02:20|15374.1|15372.2|15375.1|15373.6|15375.1|15373.6|15373.7|15372|159
1653310950000|2022-05-23 13:02:30|15374.1|15372.6|15374.1|15372.6|15375.1|15373.6|15374.1|15372.6|60
1653310960000|2022-05-23 13:02:40|||||||||26
1653310970000|2022-05-23 13:02:50|15375|15373.5|15376.1|15374.6|15377.1|15375.6|15375|15373.5|188
1653310980000|2022-05-23 13:03:00|15377.1|15375.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.2|83
1653310990000|2022-05-23 13:03:10|15376.5|15375|15378.1|15376.6|15378.1|15376.6|15376.5|15375|135
1653311000000|2022-05-23 13:03:20|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|27
1653311010000|2022-05-23 13:03:30|15379.1|15377.2|15380.5|15378|15381|15378.5|15378.5|15377|643
1653311020000|2022-05-23 13:03:40|15379.5|15377.9|15379.5|15378|15379.5|15378|15378.5|15377|208
1653311030000|2022-05-23 13:03:50|15378.5|15377|15379.5|15378|15380.5|15379|15378.5|15377|184
1653311040000|2022-05-23 13:04:00|15380.5|15378.6|15378.5|15377|15380.6|15379|15378.5|15377|111
1653311050000|2022-05-23 13:04:10|15379.5|15378|15378.5|15377|15379.5|15378|15377.1|15375.6|101
1653311060000|2022-05-23 13:04:20|15379.5|15378|15379.5|15378|15380|15378|15379.5|15377|48
1653311070000|2022-05-23 13:04:30|15378.5|15377|15376.1|15374.6|15378.5|15377|15376.1|15374.6|55
1653311080000|2022-05-23 13:04:40|15377.1|15375.2|15376.1|15374.6|15377.1|15375.6|15376.1|15374.2|172
1653311090000|2022-05-23 13:04:50|15377.1|15375.6|15378.1|15375.6|15378.1|15376.6|15377.1|15375.2|114
1653311100000|2022-05-23 13:05:00|15377.1|15376.6|15376.1|15374.6|15378.1|15376.6|15376.1|15374.6|160
1653311110000|2022-05-23 13:05:10|15376.3|15374.8|15377.1|15375.6|15377.1|15375.6|15376.1|15374.6|59
1653311120000|2022-05-23 13:05:20|15377.5|15375|15376.1|15374.6|15377.5|15375.6|15376.1|15374.6|68
1653311130000|2022-05-23 13:05:30|15375.1|15373.6|15375.1|15373.6|15375.7|15373.6|15374.7|15372.2|96
1653311140000|2022-05-23 13:05:40|15374.1|15372.6|15374.1|15372.6|15375.1|15373.6|15374.1|15372.2|160
1653311150000|2022-05-23 13:05:50|15375.1|15373.6|15377.1|15375.6|15378.1|15376.6|15375.1|15372.6|142
1653311160000|2022-05-23 13:06:00|15378.1|15374.6|15376.1|15374.6|15378.1|15375|15376.1|15374.6|14
1653311170000|2022-05-23 13:06:10|15377.1|15375.6|15377.1|15374.6|15377.1|15375.6|15376.1|15374.2|92
1653311180000|2022-05-23 13:06:20|15376.1|15375.6|15375.1|15373.6|15377.1|15375.6|15375.1|15373.6|88
1653311190000|2022-05-23 13:06:30|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|19
1653311200000|2022-05-23 13:06:40|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|1024
1653311210000|2022-05-23 13:06:50|15374.5|15372.6|15376.1|15374.6|15376.1|15374.6|15374.1|15372.6|191
1653311220000|2022-05-23 13:07:00|15377.1|15375|15375.1|15372.6|15377.1|15375.6|15375|15372.6|152
1653311230000|2022-05-23 13:07:10|15374.5|15373|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|151
1653311240000|2022-05-23 13:07:20|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15375.1|15373.6|92
1653311250000|2022-05-23 13:07:30|||||||||25
1653311260000|2022-05-23 13:07:40|||||||||25
1653311270000|2022-05-23 13:07:50|15375.1|15373.6|15372.1|15370.6|15375.1|15373.6|15372.1|15370.6|35
1653311280000|2022-05-23 13:08:00|15371.1|15369.6|15370.1|15368.6|15371.1|15369.6|15369.1|15367.6|339
1653311290000|2022-05-23 13:08:10|15369.1|15367.6|15367.1|15364.6|15369.1|15367.6|15366.1|15364.6|267
1653311300000|2022-05-23 13:08:20|15367.5|15365.6|15367.1|15365.6|15367.5|15365.6|15366.1|15364.2|105
1653311310000|2022-05-23 13:08:30|15368.1|15366.6|15367.1|15365.6|15368.1|15366.6|15366.1|15364.6|292
1653311320000|2022-05-23 13:08:40|15366.1|15364.6|15365.3|15363.8|15367.1|15365.6|15365.3|15363.8|401
1653311330000|2022-05-23 13:08:50|15364.3|15362.8|15365.3|15363.8|15365.3|15363.8|15362.3|15360.8|268
1653311340000|2022-05-23 13:09:00|15364.3|15362.8|15363.3|15361.8|15364.3|15362.8|15362.7|15361.2|329
1653311350000|2022-05-23 13:09:10|15364.3|15362.8|15365.3|15363.8|15365.3|15363.8|15364.3|15362.8|208
1653311360000|2022-05-23 13:09:20|15364.3|15362.8|15365.3|15362.8|15365.3|15363.8|15364.3|15362.4|151
1653311370000|2022-05-23 13:09:30|15364.3|15363.8|15363.3|15361.8|15364.3|15363.8|15363.3|15361.8|136
1653311380000|2022-05-23 13:09:40|15364.3|15362.2|15364.3|15362.8|15364.3|15362.8|15363.3|15361.8|95
1653311390000|2022-05-23 13:09:50|15363.3|15361.8|15361.3|15359.8|15363.3|15361.8|15361.3|15359.8|385
1653311400000|2022-05-23 13:10:00|15362.3|15360.8|15361.3|15359.8|15362.3|15360.8|15360.3|15358.8|419
1653311410000|2022-05-23 13:10:10|15360.3|15358.8|15361.3|15359.8|15361.3|15359.8|15359.3|15357.8|284
1653311420000|2022-05-23 13:10:20|15362.3|15360.8|15365.3|15363.8|15365.3|15363.8|15362.3|15360.8|249
1653311430000|2022-05-23 13:10:30|15366.3|15362.8|15365.3|15363.8|15366.3|15363.8|15364.3|15362.8|63
1653311440000|2022-05-23 13:10:40|15366.3|15364.8|15366.3|15364.8|15366.7|15364.8|15365.3|15363.8|13
1653311450000|2022-05-23 13:10:50|15367.3|15363.8|15365.3|15363.8|15367.3|15364.8|15365.3|15363.8|87
1653311460000|2022-05-23 13:11:00|15364.3|15362.8|15363.3|15361.8|15364.3|15362.8|15363.3|15361.8|153
1653311470000|2022-05-23 13:11:10|15362.3|15360.8|15363.3|15361.8|15363.3|15361.8|15362.3|15360.8|98
1653311480000|2022-05-23 13:11:20|15364.3|15362.8|15362.3|15360.8|15364.3|15362.8|15362.3|15360.8|101
1653311490000|2022-05-23 13:11:30|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|113
1653311500000|2022-05-23 13:11:40|15363.3|15359.8|15361.3|15359.8|15363.3|15359.8|15360.3|15358.4|258
1653311510000|2022-05-23 13:11:50|15362.3|15360.8|15361.3|15359.8|15362.3|15360.8|15361.3|15359.8|127
1653311520000|2022-05-23 13:12:00|15360.3|15358.8|15360.3|15358.8|15360.7|15358.8|15359.3|15357.8|43
1653311530000|2022-05-23 13:12:10|||||||||3
1653311540000|2022-05-23 13:12:20|15361.3|15359.8|15361.3|15359.8|15362.3|15360.8|15360.3|15358.8|74
1653311550000|2022-05-23 13:12:30|15362.3|15360.8|15363.3|15361.8|15363.3|15361.8|15362.3|15360.4|118
1653311560000|2022-05-23 13:12:40|15364.3|15362.8|15365.3|15363.8|15365.3|15363.8|15363.9|15361.4|59
1653311570000|2022-05-23 13:12:50|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15365.3|15363.8|205
1653311580000|2022-05-23 13:13:00|15365.7|15363.8|15366.3|15364.8|15367.3|15365.8|15365.7|15363.8|95
1653311590000|2022-05-23 13:13:10|15367.3|15365.4|15365.3|15363.8|15367.3|15365.8|15365.3|15363.8|31
1653311600000|2022-05-23 13:13:20|15366.3|15364.8|15365.3|15363.8|15366.3|15364.8|15364.3|15362.8|113
1653311610000|2022-05-23 13:13:30|15366.3|15364.8|15365.3|15363.8|15367.3|15364.8|15365.3|15363.8|257
1653311620000|2022-05-23 13:13:40|15366.3|15363.4|15365.3|15363.8|15366.3|15364.8|15365.3|15363.4|178
1653311630000|2022-05-23 13:13:50|15366.3|15362.8|15365.3|15363.8|15366.3|15363.8|15364.3|15362.8|152
1653311640000|2022-05-23 13:14:00|15366.3|15362.8|15366.3|15364.8|15366.3|15364.8|15366.3|15362.8|19
1653311650000|2022-05-23 13:14:10|15366.5|15365|15367.7|15366.2|15367.7|15366.2|15366.5|15365|23
1653311660000|2022-05-23 13:14:20|15368.7|15366.8|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|22
1653311670000|2022-05-23 13:14:30|15366.3|15364.8|15367.7|15366.2|15367.7|15366.2|15366.3|15364.8|17
1653311680000|2022-05-23 13:14:40|15368.7|15367.2|15368.7|15367.2|15369.7|15368.2|15368.7|15367.2|75
1653311690000|2022-05-23 13:14:50|15369.7|15368.2|15369.7|15367.2|15369.7|15368.2|15368.7|15366.8|66
1653311700000|2022-05-23 13:15:00|15368.7|15368.2|15368.7|15367.2|15368.7|15368.2|15368.7|15367.2|126
1653311710000|2022-05-23 13:15:10|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|15369.7|15367.2|188
1653311720000|2022-05-23 13:15:20|15369.9|15368.4|15372.1|15370.6|15372.1|15370.6|15369.7|15368.2|116
1653311730000|2022-05-23 13:15:30|15371.3|15369.8|15370.1|15368.6|15371.3|15369.8|15370.1|15368.6|75
1653311740000|2022-05-23 13:15:40|15369.1|15367.6|15371.1|15369.6|15372.1|15369.6|15369.1|15367.6|227
1653311750000|2022-05-23 13:15:50|15372.1||15371.1||15372.1||15371.1||16
1653311760000|2022-05-23 13:16:00|15370.1|15368.6|15370.1|15368.6|15370.1|15369.6|15370.1|15368.6|162
1653311770000|2022-05-23 13:16:10|15369.1|15367.6|15370.1|15368.6|15370.1|15368.6|15368.1|15366.6|50
1653311780000|2022-05-23 13:16:20|15369.1|15367.6|15369.1|15367.6|15369.1|15367.6|15368.1|15366.6|198
1653311790000|2022-05-23 13:16:30|15368.7|15366.6|15369.7|15368.2|15369.7|15368.2|15368.7|15366.6|34
1653311800000|2022-05-23 13:16:40|15369.3|15366.8|15369.7|15368.2|15369.7|15368.2|15369.3|15366.8|74
1653311810000|2022-05-23 13:16:50|15371.1|15369.6|15373.1|15371.6|15373.1|15371.6|15371.1|15369.2|75
1653311820000|2022-05-23 13:17:00|15373.5|15371|15373.1|15370.6|15373.5|15371.6|15372.1|15370.6|57
1653311830000|2022-05-23 13:17:10|15372.7|15371.6|15374.1|15371.6|15374.5|15372|15372.1|15370.6|182
1653311840000|2022-05-23 13:17:20|15373.7|15372.6|15372.1|15370.6|15374.1|15372.6|15372.1|15370.6|21
1653311850000|2022-05-23 13:17:30|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|109
1653311860000|2022-05-23 13:17:40|15372.1|15370.6|15371.1|15369.6|15372.5|15370.6|15371.1|15369.6|70
1653311870000|2022-05-23 13:17:50|15372.1|15370.6|15374.1|15372.6|15374.1|15372.6|15372.1|15370.6|179
1653311880000|2022-05-23 13:18:00|15373.5|15371.6|15372.1|15370.6|15373.5|15372|15372.1|15370.6|109
1653311890000|2022-05-23 13:18:10|15373.1|15371.6|15372.1|15370.6|15373.1|15371.6|15372.1|15370.2|61
1653311900000|2022-05-23 13:18:20|15373.1|15371.6|15373.1|15371.6|15374.1|15371.6|15372.1|15370.6|52
1653311910000|2022-05-23 13:18:30|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|33
1653311920000|2022-05-23 13:18:40|15369.7|15368.2|15372.1|15370.6|15372.1|15370.6|15369.7|15368.2|176
1653311930000|2022-05-23 13:18:50|15373.1|15371.2|15373.1|15370.6|15373.1|15371.2|15372.1|15370.6|84
1653311940000|2022-05-23 13:19:00|15373|15371.5|15372.1|15370.6|15373.1|15371.6|15372.1|15370.6|40
1653311950000|2022-05-23 13:19:10|15373|15371.5|15373.1|15370.6|15373.1|15371.6|15372.1|15370.6|67
1653311960000|2022-05-23 13:19:20|15372.7|15371.2|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|96
1653311970000|2022-05-23 13:19:30|15374.1|15372.6|15373.1|15371.6|15374.5|15372.6|15373.1|15371.6|349
1653311980000|2022-05-23 13:19:40|15374.1|15372.6|15374.1|15372.6|15374.5|15372.6|15373.7|15371.6|67
1653311990000|2022-05-23 13:19:50|15375.1|15373.6|15374.1|15372.6|15375.1|15373.6|15374.1|15372.6|95
1653312000000|2022-05-23 13:20:00|15375.1|15373.6|15375.1|15372.6|15375.1|15373.6|15374.1|15372.6|137
1653312010000|2022-05-23 13:20:10|15374.1|15373|15374.1|15372.6|15375.5|15373.6|15374.1|15372.6|55
1653312020000|2022-05-23 13:20:20|15373.1|15371.6|15374.1|15372.6|15374.5|15372.6|15373.1|15371.6|97
1653312030000|2022-05-23 13:20:30|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|23
1653312040000|2022-05-23 13:20:40|15374.1|15372.6|15373.1|15371.6|15374.1|15372.6|15373.1|15371.6|73
1653312050000|2022-05-23 13:20:50|||||||||42
1653312060000|2022-05-23 13:21:00|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|162
1653312070000|2022-05-23 13:21:10|||||||||18
1653312080000|2022-05-23 13:21:20|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|42
1653312090000|2022-05-23 13:21:30|15374.5|15372|15373.1|15371.6|15374.5|15372|15373.1|15371.6|26
1653312100000|2022-05-23 13:21:40|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|23
1653312110000|2022-05-23 13:21:50|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|15368.7|15367.2|47
1653312120000|2022-05-23 13:22:00|15370.7|15368.8|15369.7|15368.2|15372.1|15370|15369.7|15368.2|79
1653312130000|2022-05-23 13:22:10|15370.7|15369.2|15368.7|15367.2|15371.1|15369.6|15368.7|15367.2|94
1653312140000|2022-05-23 13:22:20|15369.1|15367.6|15371.1|15369.6|15371.1|15369.6|15368.7|15367.2|138
1653312150000|2022-05-23 13:22:30|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|157
1653312160000|2022-05-23 13:22:40|15370.7|15369.2|15369.7|15367.2|15370.7|15369.2|15369.3|15367.2|131
1653312170000|2022-05-23 13:22:50|15371.1|15368.2|15369.7|15368.2|15372.1|15369.6|15369.7|15368.2|34
1653312180000|2022-05-23 13:23:00|15368.7|15367.2|15369.7|15368.2|15370.1|15368.2|15368.7|15366.8|119
1653312190000|2022-05-23 13:23:10|15371.1|15369.6|15369.7|15368.2|15371.1|15369.6|15369.7|15367.8|25
1653312200000|2022-05-23 13:23:20|15370.1|15367.6|15369.7|15368.2|15370.1|15368.2|15369.7|15367.6|33
1653312210000|2022-05-23 13:23:30|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|55
1653312220000|2022-05-23 13:23:40|15369.7|15368.2|15370.7|15368.2|15371.1|15369.6|15369.7|15368.2|95
1653312230000|2022-05-23 13:23:50|15371.1|15369.6|15369.7|15368.2|15371.1|15369.6|15369.7|15368.2|21
1653312240000|2022-05-23 13:24:00|15370.7|15368.6|15369.7|15368.2|15370.7|15368.6|15369.7|15368.2|22
1653312250000|2022-05-23 13:24:10|15368.7|15367.2|15364.3|15362.8|15368.7|15367.2|15364.3|15362.8|193
1653312260000|2022-05-23 13:24:20|15363.3|15361.8|15364.3|15362.8|15365.3|15363.8|15363.3|15361.8|79
1653312270000|2022-05-23 13:24:30|15364.5|15363|15365.3|15363.8|15365.3|15363.8|15364.3|15362.8|107
1653312280000|2022-05-23 13:24:40|15364.3|15362.8|15364.3|15362.8|15365.3|15363.8|15364.3|15362.8|34
1653312290000|2022-05-23 13:24:50|15365.3|15363.2|15363.3|15361.8|15365.3|15363.2|15363.3|15361.8|34
1653312300000|2022-05-23 13:25:00|15364.3|15362.8|15365.3|15363.8|15365.3|15363.8|15364.3|15362.8|137
1653312310000|2022-05-23 13:25:10|15366.3|15364.8|15366.3|15363.8|15366.7|15364.8|15365.3|15363.8|130
1653312320000|2022-05-23 13:25:20|15366.7|15364.2|15366.3|15364.8|15366.7|15364.8|15364.3|15362.8|119
1653312330000|2022-05-23 13:25:30|15365.3|15363.8|15367.7|15366.2|15368.1|15366.6|15365.3|15363.8|156
1653312340000|2022-05-23 13:25:40|15368.5|15367|15368.7|15367.2|15368.7|15367.2|15367.7|15366.2|27
1653312350000|2022-05-23 13:25:50|15369.1|15366.2|15368.3|15366.8|15369.1|15366.8|15366.7|15365.2|83
1653312360000|2022-05-23 13:26:00|15368.7|15366.2|15368.3|15366.8|15368.7|15366.8|15367.3|15365.4|51
1653312370000|2022-05-23 13:26:10|15369.3|15367.8|15371.3|15369.8|15371.3|15369.8|15369.3|15367.8|57
1653312380000|2022-05-23 13:26:20|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15371.3|15369.4|158
1653312390000|2022-05-23 13:26:30|15372.3|15370.8|15374.3|15372.8|15374.3|15372.8|15372.3|15370.8|140
1653312400000|2022-05-23 13:26:40|15373.7|15372.2|15371.3|15369.8|15374.3|15372.2|15371.3|15369.4|261
1653312410000|2022-05-23 13:26:50|15371.5|15370|15373.3|15371.8|15373.3|15371.8|15371.5|15370|83
1653312420000|2022-05-23 13:27:00|15373.7|15372.2|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|166
1653312430000|2022-05-23 13:27:10|15374.1|15372.6|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|124
1653312440000|2022-05-23 13:27:20|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|17
1653312450000|2022-05-23 13:27:30|15374.1|15372.6|15373.3|15371.8|15374.1|15372.6|15372.7|15371.2|102
1653312460000|2022-05-23 13:27:40|15372.7|15371.2|15373.3|15371.8|15374.1|15372.6|15372.7|15371.2|118
1653312470000|2022-05-23 13:27:50|15373.7|15371.2|15373.3|15371.8|15373.7|15371.8|15373.3|15371.2|6
1653312480000|2022-05-23 13:28:00|15373.7|15371.2|15373.3|15371.8|15373.7|15371.8|15372.7|15371.2|69
1653312490000|2022-05-23 13:28:10|15374.3|15372.8|15377.1|15375.6|15378.1|15376.6|15374.3|15372.4|122
1653312500000|2022-05-23 13:28:20|15377.5|15376|15377.1|15375.6|15377.5|15376|15377.1|15375.6|4
1653312510000|2022-05-23 13:28:30|||||||||16
1653312520000|2022-05-23 13:28:40|15376.1|15374.6|15376.3|15374.8|15377.1|15375.6|15375.1|15373.6|364
1653312530000|2022-05-23 13:28:50|15377.1|15375.6|15378.1|15376.6|15380.1|15378.6|15377.1|15375.6|145
1653312540000|2022-05-23 13:29:00|15379.1|15377.6|15379.1|15377.6|15380.1|15378.6|15379.1|15377.6|232
1653312550000|2022-05-23 13:29:10|15380.1|15378.6|15379.5|15378|15380.1|15378.6|15378.1|15376.6|210
1653312560000|2022-05-23 13:29:20|15380.1|15378.6|15378.1|15375.6|15380.1|15378.6|15377.1|15375.6|165
1653312570000|2022-05-23 13:29:30|15377.5|15376|15377.1|15375.6|15378.1|15376|15376.7|15374.2|12
1653312580000|2022-05-23 13:29:40|15378.1|15376.6|15378.1|15375.6|15378.1|15376.6|15377.1|15375.6|51
1653312590000|2022-05-23 13:29:50|15377.7|15376.2|15379.1|15377.6|15379.1|15377.6|15377.7|15375.6|150
1653312600000|2022-05-23 13:30:00|15378.1|15376.6|15378.1|15376.6|15379.1|15377.6|15377.1|15375.6|313
1653312610000|2022-05-23 13:30:10|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.2|239
1653312620000|2022-05-23 13:30:20|15377.1|15375.6|15376.1|15374.6|15378.1|15376.6|15376.1|15374.6|46
1653312630000|2022-05-23 13:30:30|15375.1|15373.6|15376.1|15374.6|15376.1|15374.6|15374.9|15373.2|115
1653312640000|2022-05-23 13:30:40|15377.1|15375.6|15377.1|15375.6|15378.1|15376.6|15377.1|15374.6|420
1653312650000|2022-05-23 13:30:50|15376.1|15374.6|15377.1|15375.6|15378.1|15376.6|15376.1|15374.6|84
1653312660000|2022-05-23 13:31:00|15378.1|15376.6|15380.1|15378.6|15380.1|15378.6|15377.1|15375.6|104
1653312670000|2022-05-23 13:31:10|15381.1|15379.6|15379.1|15377.6|15381.5|15379.6|15379.1|15377.6|43
1653312680000|2022-05-23 13:31:20|15380.1|15378.6|15379.1|15377.6|15380.1|15378.6|15378.7|15377.2|222
1653312690000|2022-05-23 13:31:30|15380.1|15378.2|15379.1|15376.6|15381.1|15379.6|15377.1|15375.6|157
1653312700000|2022-05-23 13:31:40|15378.1|15377.6|15379.1|15376.6|15379.1|15377.6|15378.1|15376.6|19
1653312710000|2022-05-23 13:31:50|15378.7|15377.2|15382.1|15380.6|15383.1|15381.6|15378.7|15377.2|214
1653312720000|2022-05-23 13:32:00|15383.1|15381.6|15382.1|15380.6|15383.5|15381.6|15381.1|15379.6|142
1653312730000|2022-05-23 13:32:10|15381.1|15379.6|15382.1|15380.6|15383.1|15381.6|15381.1|15379.2|103
1653312740000|2022-05-23 13:32:20|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|44
1653312750000|2022-05-23 13:32:30|15383.1|15381.6|15382.1|15380.6|15383.6|15381.6|15382.1|15380.6|109
1653312760000|2022-05-23 13:32:40|15383.1|15381.6|15382.1|15380.6|15383.6|15381.6|15381.1|15379.6|70
1653312770000|2022-05-23 13:32:50|15383.1||15382.1||15383.1||15382.1||10
1653312780000|2022-05-23 13:33:00|15383.1|15381.6|15381.1|15379.6|15383.1|15381.6|15381.1|15379.2|94
1653312790000|2022-05-23 13:33:10|15382.1|15380.2|15384.6|15383.1|15385.6|15384.1|15381.7|15380.2|181
1653312800000|2022-05-23 13:33:20|15383.1|15381.6|15383.1|15380.6|15385|15383.1|15383.1|15380.6|499
1653312810000|2022-05-23 13:33:30|15382.1|15383.1|15384.6|15382.1|15385.6|15384.1|15382.1|15381.6|135
1653312820000|2022-05-23 13:33:40|15383.6|15383.1|15382.1|15380.6|15384.6|15383.1|15382.1|15380.6|44
1653312830000|2022-05-23 13:33:50|15383.1|15381.6|15382.1|15380.6|15384.6|15383.1|15382.1|15380.6|56
1653312840000|2022-05-23 13:34:00|15383.1|15381.6|15384.6|15383.1|15384.6|15383.1|15382.1|15380.6|96
1653312850000|2022-05-23 13:34:10|15385.6|15384.1|15383.1|15381.6|15385.6|15384.1|15382.1|15380.6|236
1653312860000|2022-05-23 13:34:20|15384.6|15383.1|15384.6|15383.1|15385.6|15384.1|15384.1|15382.1|157
1653312870000|2022-05-23 13:34:30|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|15385.4|15383.9|122
1653312880000|2022-05-23 13:34:40|15386.6|15385.1|15388.6|15387.1|15388.6|15387.1|15386.6|15385.1|803
1653312890000|2022-05-23 13:34:50|15388|15386.1|15387|15385.5|15388|15386.5|15386|15384.5|76
1653312900000|2022-05-23 13:35:00|15386|15384.5|15386|15384.5|15387|15385.5|15385|15383.5|149
1653312910000|2022-05-23 13:35:10|15387|15385.1|15387|15384.5|15387|15385.5|15386|15384.5|38
1653312920000|2022-05-23 13:35:20|15386.6|15385.1|15386.6|15385.1|15387.5|15385.5|15385.6|15384.1|176
1653312930000|2022-05-23 13:35:30|15385.6|15384.1|15386.6|15385.1|15386.6|15385.1|15385.6|15383.6|218
1653312940000|2022-05-23 13:35:40|15385.6|15384.1|15384.6|15383.1|15387|15385.1|15384.6|15383.1|82
1653312950000|2022-05-23 13:35:50|15385.6|15383.6|15385.6|15384.1|15386.6|15384.5|15384.6|15383.1|75
1653312960000|2022-05-23 13:36:00|15386.6|15385.1|15388.6|15387.1|15388.6|15387.1|15386.6|15385.1|31
1653312970000|2022-05-23 13:36:10|15389.6|15388.1|15390|15388.5|15391|15389.5|15389.6|15388.1|89
1653312980000|2022-05-23 13:36:20|15390.8|15389.3|15393|15391.5|15393|15391.5|15390.8|15389.3|133
1653312990000|2022-05-23 13:36:30|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.1|343
1653313000000|2022-05-23 13:36:40|15394|15392.5|15394|15392.5|15396|15394.5|15394|15392.1|128
1653313010000|2022-05-23 13:36:50|15393|15391.5|15393|15391.5|15394|15392.5|15393|15391.5|166
1653313020000|2022-05-23 13:37:00|15393.1|15391.6|15395|15393.5|15397|15394.5|15393.1|15391.6|273
1653313030000|2022-05-23 13:37:10|15395.6|15393.1|15396|15394.5|15396|15394.5|15395|15393.1|209
1653313040000|2022-05-23 13:37:20|15397|15395.5|15396|15394.5|15397|15395.5|15396|15394.1|99
1653313050000|2022-05-23 13:37:30|15397|15395.5|15396|15394.5|15397|15395.5|15396|15394.5|70
1653313060000|2022-05-23 13:37:40|15395|15393.5|15395|15393.5|15395|15393.5|15395|15393.5|55
1653313070000|2022-05-23 13:37:50|15395.1|15393.6|15397|15395.5|15398|15396.5|15395.1|15393.6|230
1653313080000|2022-05-23 13:38:00|15398|15394.5|15396|15394.5|15398|15395.5|15396|15394.1|101
1653313090000|2022-05-23 13:38:10|15397|15395.5|15397|15395.5|15397.4|15395.5|15396|15394.5|44
1653313100000|2022-05-23 13:38:20|15398|15396.5|15398|15396.5|15399|15397.5|15398|15396.1|125
1653313110000|2022-05-23 13:38:30|15398.6|15396.1|15402|15399.5|15402|15400.5|15398.6|15396.1|251
1653313120000|2022-05-23 13:38:40|15401|15400.5|15402|15400.5|15402|15400.5|15401|15399.1|43
1653313130000|2022-05-23 13:38:50|15401|15399.5|15403|15401.5|15404|15402.5|15401|15399.5|198
1653313140000|2022-05-23 13:39:00|15404.4|15401.9|15405|15403.5|15405|15403.5|15403|15401.5|221
1653313150000|2022-05-23 13:39:10|15406|15403.9|15406.8|15404.3|15406.8|15404.7|15405|15403.5|156
1653313160000|2022-05-23 13:39:20|15406.4|15404.9|15405.8|15404.3|15406.8|15405.3|15405.8|15403.3|289
1653313170000|2022-05-23 13:39:30|15405.6|15403.3|15405.8|15403.3|15405.8|15404.3|15404.8|15403.3|174
1653313180000|2022-05-23 13:39:40|15406.8|15404.3|15405.8|15404.3|15406.8|15405.3|15405.8|15404.3|196
1653313190000|2022-05-23 13:39:50|15405.2|15403.7|15403.8|15402.3|15405.8|15404.3|15402.8|15401.3|94
1653313200000|2022-05-23 13:40:00|15404|15402.5|15405.8|15404.3|15405.8|15404.3|15403.8|15402.3|206
1653313210000|2022-05-23 13:40:10|15404.8|15403.3|15405.8|15404.3|15405.8|15404.3|15404.8|15403.3|135
1653313220000|2022-05-23 13:40:20|15404.8|15403.3|15404.8|15403.3|15405.8|15403.3|15404.8|15403.3|45
1653313230000|2022-05-23 13:40:30|15403.8|15402.3|15402.8|15401.3|15404.8|15403.3|15401.8|15400.3|147
1653313240000|2022-05-23 13:40:40|15401.8|15400.3|15401.8|15400.3|15403.8|15402.3|15401.8|15400.3|101
1653313250000|2022-05-23 13:40:50|15400.8|15399.3|15400|15398.5|15401.4|15399.9|15399|15397.5|66
1653313260000|2022-05-23 13:41:00|15399|15397.5|15400|15398.5|15400.4|15398.5|15399|15397.1|115
1653313270000|2022-05-23 13:41:10|15399|15397.5|15398|15396.5|15399.4|15397.5|15398|15396.5|215
1653313280000|2022-05-23 13:41:20|15399|15397.5|15400|15398.5|15400|15398.5|15398|15396.5|105
1653313290000|2022-05-23 13:41:30|15399.6|15397.5|15398|15396.5|15400.4|15398.5|15398|15396.5|111
1653313300000|2022-05-23 13:41:40|15399|15395.5|15396|15394.5|15399|15396.5|15396|15393.5|107
1653313310000|2022-05-23 13:41:50|15395|15393.5|15395|15393.5|15396|15394.5|15395|15393.1|314
1653313320000|2022-05-23 13:42:00|15395.6|15394.1|15397|15395.5|15397.4|15395.5|15395|15393.5|69
1653313330000|2022-05-23 13:42:10|15398|15396.5|15397|15395.5|15398.4|15396.5|15397|15394.9|83
1653313340000|2022-05-23 13:42:20|15398|15396.5|15397|15395.5|15398|15396.5|15396|15394.1|141
1653313350000|2022-05-23 13:42:30|15396|15394.5|15395|15393.5|15396|15394.5|15395|15393.5|51
1653313360000|2022-05-23 13:42:40|15395.1|15393.6|15397|15395.5|15398|15395.5|15395.1|15393.6|53
1653313370000|2022-05-23 13:42:50|15398|15396.5|15397|15395.5|15398|15396.5|15397|15395.5|37
1653313380000|2022-05-23 13:43:00|15397.6|15396.1|15395|15393.5|15398|15396.5|15395|15393.5|95
1653313390000|2022-05-23 13:43:10|15394|15392.5|15394|15392.5|15396.4|15394.5|15394|15392.5|76
1653313400000|2022-05-23 13:43:20|15395|15393.5|15395|15393.5|15396|15393.5|15394|15392.1|25
1653313410000|2022-05-23 13:43:30|15396|15394.1|15395|15393.5|15397|15394.5|15395|15393.5|141
1653313420000|2022-05-23 13:43:40|15396|15394.5|15394|15392.5|15396|15394.5|15394|15392.5|43
1653313430000|2022-05-23 13:43:50|15395|15393.5|15395|15393.5|15396|15394.5|15394|15393.5|40
1653313440000|2022-05-23 13:44:00|15396|15393.9|15396|15393.5|15396|15394.5|15395|15393.1|54
1653313450000|2022-05-23 13:44:10|15395|15394.1|15394|15392.5|15396|15394.5|15394|15392.5|35
1653313460000|2022-05-23 13:44:20|15394.4|15392.9|15397|15395.5|15397|15395.5|15394|15392.5|31
1653313470000|2022-05-23 13:44:30|15397.6|15394.5|15398|15396.5|15398.4|15396.5|15397.6|15394.5|34
1653313480000|2022-05-23 13:44:40|15399.1|15397.6|15399|15397.5|15400|15398.5|15399|15396.9|98
1653313490000|2022-05-23 13:44:50|15398|15396.5|15397|15395.5|15398.4|15396.5|15397|15395.5|27
1653313500000|2022-05-23 13:45:00|15398|15396.5|15398|15396.5|15398|15396.5|15397|15395.5|37
1653313510000|2022-05-23 13:45:10|15397|15395.5|15397|15395.5|15398.4|15396.5|15397|15395.1|79
1653313520000|2022-05-23 13:45:20|15398|15396.5|15399|15397.5|15400|15397.9|15397.6|15395.5|112
1653313530000|2022-05-23 13:45:30|15398|15396.5|15397|15395.5|15399|15397.5|15397|15395.1|55
1653313540000|2022-05-23 13:45:40|15398|15396.5|15397|15395.5|15398|15396.5|15397|15395.5|51
1653313550000|2022-05-23 13:45:50|15396.4|15394.5|15395|15392.5|15397|15394.9|15394|15392.1|91
1653313560000|2022-05-23 13:46:00|15394|15393.5|15397|15395.5|15397|15395.5|15394|15392.5|50
1653313570000|2022-05-23 13:46:10|15396|15394.5|15396|15394.5|15396.4|15394.5|15395|15393.5|31
1653313580000|2022-05-23 13:46:20|15397|15395.5|15396|15394.5|15397|15395.5|15396|15394.1|31
1653313590000|2022-05-23 13:46:30|15397|15394.9|15396|15393.5|15397|15395|15395|15393.5|102
1653313600000|2022-05-23 13:46:40|15395|15394.5|15395|15393.5|15396.5|15394.5|15395|15393.5|25
1653313610000|2022-05-23 13:46:50|15396|15394.5|15395|15393.5|15396|15394.5|15395|15393.5|36
1653313620000|2022-05-23 13:47:00|15394|15392.5|15394|15392.5|15394|15392.5|15393|15391.5|110
1653313630000|2022-05-23 13:47:10|15395|15393.5|15394|15392.5|15395.4|15393.5|15394|15392.5|27
1653313640000|2022-05-23 13:47:20|15395|15393.5|15394|15392.5|15395|15393.5|15394|15392.5|96
1653313650000|2022-05-23 13:47:30|15393|15391.5|15393|15391.5|15394|15392.5|15393|15391.5|714
1653313660000|2022-05-23 13:47:40|15392.6|15391.1|15392|15389.5|15393|15391.5|15392|15389.5|103
1653313670000|2022-05-23 13:47:50|15391.4|15389.9|15390|15388.5|15391.4|15389.9|15389.6|15387.5|107
1653313680000|2022-05-23 13:48:00|15389.4|15387.5|15390|15388.5|15391.8|15390.3|15389|15387.5|682
1653313690000|2022-05-23 13:48:10|15390.1|15388.6|15390|15388.5|15391|15389.5|15389|15387.5|148
1653313700000|2022-05-23 13:48:20|15389.6|15387.5|15390|15387.5|15390.4|15388.5|15389|15387.5|19
1653313710000|2022-05-23 13:48:30|15389.6|15388.5|15390|15388.5|15390|15388.5|15389|15387.1|46
1653313720000|2022-05-23 13:48:40|15389.6|15387.5|15390|15388.5|15391|15389.5|15389.6|15387.5|92
1653313730000|2022-05-23 13:48:50|15389.6|15387.1|15390|15388.5|15390.4|15388.5|15389|15387.1|46
1653313740000|2022-05-23 13:49:00|15391|15389.5|15390|15388.5|15391|15389.5|15388|15386.1|462
1653313750000|2022-05-23 13:49:10|15389.4|15387.5|15390|15387.5|15391|15388.6|15389|15387.1|84
1653313760000|2022-05-23 13:49:20|15389|15388.5|15388|15386.5|15390|15388.5|15387|15385.5|129
1653313770000|2022-05-23 13:49:30|15388.1|15386.6|15391.4|15388.9|15391.4|15389.5|15388.1|15386.6|196
1653313780000|2022-05-23 13:49:40|15391|15389.5|15390|15388.5|15391.4|15389.5|15390|15388.5|38
1653313790000|2022-05-23 13:49:50|||||||||495
1653313800000|2022-05-23 13:50:00|15389|15387.5|15391|15389.5|15391.4|15389.5|15389|15387.5|286
1653313810000|2022-05-23 13:50:10|15390|15388.5|15389|15387.5|15390|15388.5|15389|15387.5|82
1653313820000|2022-05-23 13:50:20|15390|15388.5|15389|15387.5|15390|15388.5|15389|15387.5|76
1653313830000|2022-05-23 13:50:30|15388|15385.5|15389|15387.5|15390|15387.5|15388|15385.5|363
1653313840000|2022-05-23 13:50:40|15389.6|15388.1|15389|15387.5|15390|15388.5|15389|15387.5|61
1653313850000|2022-05-23 13:50:50|15390.4|15387.9|15389|15387.5|15390.4|15387.9|15387|15385.1|152
1653313860000|2022-05-23 13:51:00|15388|15386.5|15388|15386.5|15389|15386.5|15388|15386.5|140
1653313870000|2022-05-23 13:51:10|15389|15387.5|15389|15387.5|15389|15387.5|15389|15386.5|27
1653313880000|2022-05-23 13:51:20|15390|15386.5|15390|15387.5|15390|15388.5|15389|15386.5|59
1653313890000|2022-05-23 13:51:30|15389|15386.5|15389|15387.5|15390|15387.5|15388|15386.5|62
1653313900000|2022-05-23 13:51:40|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|152
1653313910000|2022-05-23 13:51:50|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.1|183
1653313920000|2022-05-23 13:52:00|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|123
1653313930000|2022-05-23 13:52:10|||||||||20
1653313940000|2022-05-23 13:52:20|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|261
1653313950000|2022-05-23 13:52:30|15389.1|15387.6|15392|15389.5|15392|15390.5|15389.1|15387.6|174
1653313960000|2022-05-23 13:52:40|15391.4|15389.9|15391|15389.5|15392|15390.5|15390|15388.5|99
1653313970000|2022-05-23 13:52:50|15390|15388.5|15390|15388.5|15391|15389.5|15390|15388.5|57
1653313980000|2022-05-23 13:53:00|15390.1|15388.6|15393|15391.5|15393|15391.5|15390.1|15388.6|295
1653313990000|2022-05-23 13:53:10|15394|15392.5|15394|15392.5|15394.8|15393.3|15392.6|15390.5|226
1653314000000|2022-05-23 13:53:20|15395|15393.5|15395|15392.5|15395.4|15393.5|15394|15392.1|89
1653314010000|2022-05-23 13:53:30|15394|15392.6|15396|15393.5|15396|15393.5|15394|15392.6|23
1653314020000|2022-05-23 13:53:40|15395|15393.9|15394|15392.5|15396|15394.5|15394|15392.5|255
1653314030000|2022-05-23 13:53:50|15395|15393.5|15396|15394.5|15396|15394.5|15394|15392.5|100
1653314040000|2022-05-23 13:54:00|15396.1|15394.6|15397|15395.5|15397.4|15395.5|15396|15394.5|560
1653314050000|2022-05-23 13:54:10|15396.6|15394.5|15397|15395.5|15398.4|15396.5|15396.6|15394.5|65
1653314060000|2022-05-23 13:54:20|15398|15396.5|15399|15397.5|15399|15397.5|15398|15396.5|59
1653314070000|2022-05-23 13:54:30|15399.4|15396.9|15400|15398.5|15400|15398.5|15399|15396.5|175
1653314080000|2022-05-23 13:54:40|15401|15399.5|15400|15398.5|15402|15400.5|15400|15398.1|209
1653314090000|2022-05-23 13:54:50|15400.6|15399.1|15401|15399.5|15401|15399.5|15400.6|15399.1|358
1653314100000|2022-05-23 13:55:00|15400|15398.5|15401|15399.5|15401|15399.5|15400|15398.1|50
1653314110000|2022-05-23 13:55:10|15400|15398.5|15401|15398.5|15401|15399.5|15400|15398.5|104
1653314120000|2022-05-23 13:55:20|15400.4|15398.9|15400|15398.5|15401|15398.9|15400|15398.1|53
1653314130000|2022-05-23 13:55:30|15401|15399.5|15400|15398.5|15401.4|15399.5|15400|15398.5|202
1653314140000|2022-05-23 13:55:40|15399|15397.5|15399|15397.5|15400|15398.5|15399|15397.5|308
1653314150000|2022-05-23 13:55:50|15400|15398.5|15400|15398.5|15400|15398.5|15400|15398.5|229
1653314160000|2022-05-23 13:56:00|15399|15397.5|15399|15397.5|15400|15397.5|15398|15396.1|94
1653314170000|2022-05-23 13:56:10|15399.1|15397.6|15399|15397.5|15400|15398.5|15399|15397.5|109
1653314180000|2022-05-23 13:56:20|15400|15398.5|15399|15396.5|15400|15398.5|15398|15396.1|46
1653314190000|2022-05-23 13:56:30|15398|15397.5|15398|15396.5|15399.4|15397.5|15398|15396.5|38
1653314200000|2022-05-23 13:56:40|15399|15397.5|15399|15397.5|15399|15397.5|15398|15396.5|34
1653314210000|2022-05-23 13:56:50|15400|15398.5|15399|15397.5|15400|15398.5|15399|15397.5|53
1653314220000|2022-05-23 13:57:00|15400|15398.5|15401|15399.5|15401|15399.5|15399|15397.5|66
1653314230000|2022-05-23 13:57:10|15401.1|15399.6|15401|15399.5|15402|15400.5|15401|15399.5|43
1653314240000|2022-05-23 13:57:20|15400|15398.5|15399|15397.5|15400|15398.5|15398|15396.5|71
1653314250000|2022-05-23 13:57:30|15398|15396.5|15401|15398.5|15401|15399.5|15398|15396.5|42
1653314260000|2022-05-23 13:57:40|15400.6|15398.1|15400|15398.5|15401|15399.5|15400|15398.1|50
1653314270000|2022-05-23 13:57:50|15399|15397.5|15399.6|15397.1|15400|15398.5|15399|15397.1|46
1653314280000|2022-05-23 13:58:00|15400|15398.5|15399|15397.5|15400|15398.5|15398|15396.5|416
1653314290000|2022-05-23 13:58:10|15398|15396.5|15397|15395.5|15398|15396.5|15397|15395.5|181
1653314300000|2022-05-23 13:58:20|15398|15396.5|15398|15396.5|15398|15396.5|15397|15395.5|24
1653314310000|2022-05-23 13:58:30|15397|15395.5|15398|15396.5|15398|15396.5|15397|15395.5|121
1653314320000|2022-05-23 13:58:40|15397|15395.5|15398|15396.5|15398|15396.5|15396|15394.5|38
1653314330000|2022-05-23 13:58:50|15397.4|15395.5|15397|15395.5|15397.4|15395.9|15397|15395.5|0
1653314340000|2022-05-23 13:59:00|15398|15396.5|15399|15397.5|15399|15397.5|15397|15395.5|158
1653314350000|2022-05-23 13:59:10|15398|15396.5|15397|15395.5|15398.4|15396.5|15397|15395.5|82
1653314360000|2022-05-23 13:59:20|||||||||121
1653314370000|2022-05-23 13:59:30|||||||||109
1653314380000|2022-05-23 13:59:40|15396.8|15395.3|15397|15395.5|15397|15395.5|15396.8|15395.3|197
1653314390000|2022-05-23 13:59:50|15398|15396.5|15398.4|15396.9|15399.4|15397.5|15397|15395.1|65
1653314400000|2022-05-23 14:00:00|15398|15396.5|15399|15397.5|15400.4|15398.5|15398|15396.5|125
1653314410000|2022-05-23 14:00:10|15400|15398.5|15404|15402.5|15404|15402.5|15400|15398.5|197
1653314420000|2022-05-23 14:00:20|15405|15403.5|15404.4|15402.9|15405.4|15403.5|15404|15402.1|246
1653314430000|2022-05-23 14:00:30|15404|15401.9|15403.8|15402.3|15404.8|15403.3|15403.4|15401.9|130
1653314440000|2022-05-23 14:00:40|15404.4|15401.9|15404.8|15403.3|15405.2|15403.3|15404.4|15401.9|67
1653314450000|2022-05-23 14:00:50|15405.8|15404.3|15404|15402.5|15406.2|15404.3|15404|15402.5|407
1653314460000|2022-05-23 14:01:00|15405.4|15402.9|15404|15402.5|15405.4|15403.5|15404|15402.5|88
1653314470000|2022-05-23 14:01:10|15404.6|15402.1|15405|15403.5|15405|15403.5|15404|15402.1|217
1653314480000|2022-05-23 14:01:20|15404|15402.5|15405|15402.5|15405|15403.5|15404|15402.5|42
1653314490000|2022-05-23 14:01:30|15404.6|15402.1|15404|15402.5|15404.6|15402.5|15404|15402.1|18
1653314500000|2022-05-23 14:01:40|15405|15403.5|15405|15403.5|15405|15403.5|15405|15403.5|75
1653314510000|2022-05-23 14:01:50|15404.1|15402.6|15405|15403.5|15405|15403.5|15404|15402.5|224
1653314520000|2022-05-23 14:02:00|15406|15403.9|15405|15403.5|15406|15403.9|15405|15403.5|80
1653314530000|2022-05-23 14:02:10|15405.8|15404.3|15407.8|15406.3|15409.2|15406.7|15405|15403.5|330
1653314540000|2022-05-23 14:02:20|15407.4|15405.9|15406.4|15404.9|15407.8|15406.3|15406.4|15404.9|256
1653314550000|2022-05-23 14:02:30|15405.4|15403.9|15406.4|15404.9|15406.4|15404.9|15405.4|15403.9|25
1653314560000|2022-05-23 14:02:40|15407.4|15405.9|15406.8|15405.3|15407.8|15406.3|15405.8|15404.3|237
1653314570000|2022-05-23 14:02:50||15404.3||15405.3||15405.3||15404.3|36
1653314580000|2022-05-23 14:03:00|||||||||319
1653314590000|2022-05-23 14:03:10|15406|15404.5|15405.8|15404.3|15406|15404.5|15405.8|15404.3|70
1653314600000|2022-05-23 14:03:20|||||||||20
1653314610000|2022-05-23 14:03:30|15405.4|15403.3|15405.8|15404.3|15405.8|15404.3|15404.8|15403.3|358
1653314620000|2022-05-23 14:03:40|15405.4|15403.3|15405.8|15404.3|15406.8|15405.3|15405.4|15403.3|116
1653314630000|2022-05-23 14:03:50|15406.2|15404.7|15404.8|15403.3|15406.2|15404.7|15404.8|15403.3|80
1653314640000|2022-05-23 14:04:00|15403.8|15402.3|15404.8|15403.3|15405.8|15403.7|15403.8|15402.3|91
1653314650000|2022-05-23 14:04:10|15403.8|15402.3|15400|15398.5|15403.8|15402.3|15400|15398.5|74
1653314660000|2022-05-23 14:04:20|15399|15397.5|15399|15397.5|15400|15397.5|15398|15396.5|306
1653314670000|2022-05-23 14:04:30|15400|15398.5|15400|15397.5|15400|15398.5|15399|15397.5|45
1653314680000|2022-05-23 14:04:40|15399|15398.5|15400|15398.5|15400|15398.5|15399|15397.5|187
1653314690000|2022-05-23 14:04:50|15399|15397.5|15399|15397.5|15400.4|15398.5|15399|15397.5|270
1653314700000|2022-05-23 14:05:00|15400|15398.5|15400|15397.5|15400.4|15398.5|15399|15397.1|120
1653314710000|2022-05-23 14:05:10|15399.6|15398.1|15399|15397.5|15400.5|15398.5|15398|15396.1|119
1653314720000|2022-05-23 14:05:20|15398|15396.5|15397|15395.5|15398|15396.5|15397|15395.5|21
1653314730000|2022-05-23 14:05:30|15396.6|15394.1|15395|15393.5|15396.6|15394.5|15394.1|15392.6|489
1653314740000|2022-05-23 14:05:40|15394.6|15393.1|15395|15393.5|15396|15394.3|15394|15392.1|271
1653314750000|2022-05-23 14:05:50|15396|15394.5|15394|15392.5|15396|15394.5|15394|15392.5|112
1653314760000|2022-05-23 14:06:00|15394.6|15392.1|15394|15392.5|15395|15392.5|15394|15392.1|57
1653314770000|2022-05-23 14:06:10|15393|15391.5|15393|15391.5|15394|15392.5|15393|15391.5|75
1653314780000|2022-05-23 14:06:20|15394|15392.1|15395|15393.5|15395|15393.5|15393.6|15391.5|116
1653314790000|2022-05-23 14:06:30|15396|15394.5|15394|15392.5|15396|15394.5|15394|15392.5|156
1653314800000|2022-05-23 14:06:40|15395|15393.5|15395|15392.5|15395.4|15393.5|15394|15392.5|192
1653314810000|2022-05-23 14:06:50|15394.4|15392.9|15395|15393.5|15395|15393.5|15394|15392.4|253
1653314820000|2022-05-23 14:07:00|15394.6|15392.5|15397|15395.5|15398|15396.5|15394.6|15392.5|92
1653314830000|2022-05-23 14:07:10|15397.8|15396.3|15398|15395.5|15398|15396.3|15397|15395.5|133
1653314840000|2022-05-23 14:07:20|15397.6|15396.1|15396|15394.5|15398|15396.5|15396|15394.5|241
1653314850000|2022-05-23 14:07:30|15396.4|15394.9|15396|15394.5|15397|15395.5|15396|15394.5|20
1653314860000|2022-05-23 14:07:40|15397|15395.5|15398|15396.5|15398|15396.5|15397|15395.5|18
1653314870000|2022-05-23 14:07:50|||||||||33
1653314880000|2022-05-23 14:08:00|15399|15397.5|15401|15399.5|15401|15399.5|15399|15397.5|58
1653314890000|2022-05-23 14:08:10|15400|15398.5|15401|15398.5|15401|15399.5|15400|15398.1|100
1653314900000|2022-05-23 14:08:20|15400.6|15399.1|15400|15398.5|15401|15399.5|15399.1|15397.6|177
1653314910000|2022-05-23 14:08:30|15398|15396.5|15397|15395.5|15398|15396.5|15397|15395.5|14
1653314920000|2022-05-23 14:08:40|15398|15396.5|15399|15397.5|15399|15397.5|15397|15395.5|81
1653314930000|2022-05-23 14:08:50|15398|15396.5|15398|15396.5|15398|15396.5|15398|15396.5|21
1653314940000|2022-05-23 14:09:00|15397|15395.5|15398|15395.5|15398|15396.3|15397|15395.1|47
1653314950000|2022-05-23 14:09:10|15397|15395.1|15398|15396.5|15399|15397.5|15397|15395.1|371
1653314960000|2022-05-23 14:09:20|15399|15397.5|15398|15396.5|15399|15397.5|15398|15396.5|22
1653314970000|2022-05-23 14:09:30|15397.4|15395.9|15396|15394.5|15398|15396.5|15396|15394.5|56
1653314980000|2022-05-23 14:09:40|15395|15393.5|15394|15392.5|15396|15394.3|15393|15391.1|125
1653314990000|2022-05-23 14:09:50|15393|15391.5|15394|15392.5|15394|15392.5|15393|15391.5|151
1653315000000|2022-05-23 14:10:00|15394.1|15392.6|15394|15392.5|15395|15393.5|15394|15392.5|58
1653315010000|2022-05-23 14:10:10|15393|15391.5|15394|15392.5|15394.4|15392.5|15393|15391.5|153
1653315020000|2022-05-23 14:10:20|15395|15393.5|15396|15394.5|15396|15394.5|15395|15393.5|123
1653315030000|2022-05-23 14:10:30|15395|15393.5|15392|15390.5|15395|15393.5|15392|15390.5|169
1653315040000|2022-05-23 14:10:40|15393|15391.5|15393|15391.5|15394|15392.5|15393|15390.5|169
1653315050000|2022-05-23 14:10:50|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.5|64
1653315060000|2022-05-23 14:11:00|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|19
1653315070000|2022-05-23 14:11:10|15393|15391.5|15393|15391.5|15394|15391.5|15392|15390.5|70
1653315080000|2022-05-23 14:11:20|15392.4|15390.5|15392|15390.5|15393|15391.5|15392|15390.5|103
1653315090000|2022-05-23 14:11:30|15392.1|15390.6|15393|15391.5|15394|15392.5|15392.1|15390.6|252
1653315100000|2022-05-23 14:11:40|15393.6|15391.1|15392|15390.5|15394|15392.5|15392|15390.5|65
1653315110000|2022-05-23 14:11:50|15391.4|15389.9|15389|15387.5|15391.4|15389.9|15389|15387.5|461
1653315120000|2022-05-23 14:12:00|15390|15388.5|15391|15389.5|15391.5|15389.5|15390|15388.1|195
1653315130000|2022-05-23 14:12:10|15390|15388.5|15389|15387.5|15391|15389.5|15389|15387.5|157
1653315140000|2022-05-23 14:12:20|15390|15388.5|15390|15388.5|15390.4|15388.5|15389|15387.5|393
1653315150000|2022-05-23 14:12:30|15389.6|15388.1|15389|15387.5|15390|15388.5|15389|15387.5|12
1653315160000|2022-05-23 14:12:40|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|27
1653315170000|2022-05-23 14:12:50|15389|15387.5|15389|15387.5|15390|15388.5|15388.6|15386.5|103
1653315180000|2022-05-23 14:13:00|15390|15388.5|15392|15390.5|15392.4|15390.5|15390|15387.5|103
1653315190000|2022-05-23 14:13:10|15393|15391.5|15393|15391.5|15394|15392.5|15393|15391.5|84
1653315200000|2022-05-23 14:13:20|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.5|30
1653315210000|2022-05-23 14:13:30|15394|15392.5|15394|15392.5|15394|15392.5|15394|15391.5|18
1653315220000|2022-05-23 14:13:40|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|22
1653315230000|2022-05-23 14:13:50|15393.4|15390.5|15393|15391.5|15393.4|15391.5|15393|15390.5|16
1653315240000|2022-05-23 14:14:00|15394|15392.5|15395|15393.5|15395|15393.5|15394|15392.5|72
1653315250000|2022-05-23 14:14:10|15395.4|15392.5|15394|15392.5|15395.4|15393.5|15394|15392.5|225
1653315260000|2022-05-23 14:14:20|15393.8|15392.3|15394|15392.5|15394|15392.5|15393|15391.5|90
1653315270000|2022-05-23 14:14:30|15393|15391.5|15395|15392.5|15395|15392.5|15393|15391.5|19
1653315280000|2022-05-23 14:14:40|15394.4|15392.9|15395|15392.5|15395|15393.5|15394|15392|287
1653315290000|2022-05-23 14:14:50|15394.6|15393.1|15394|15392.5|15396|15394.5|15394|15392.5|112
1653315300000|2022-05-23 14:15:00|15393.8|15392.3|15394|15392.5|15394|15392.5|15393|15391.5|117
1653315310000|2022-05-23 14:15:10|15393.2|15391.7|15392|15390.5|15394|15392.5|15390.6|15388.5|158
1653315320000|2022-05-23 14:15:20|||||||||100
1653315330000|2022-05-23 14:15:30|15391|15389.5|15391|15389.5|15392|15390.5|15391|15389.1|36
1653315340000|2022-05-23 14:15:40|15392|15390.5|15394|15391.5|15394|15392.5|15392|15390.5|209
1653315350000|2022-05-23 14:15:50|15393|15390.9|15392|15390.5|15393.4|15390.9|15392|15390.5|4
1653315360000|2022-05-23 14:16:00|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|12
1653315370000|2022-05-23 14:16:10|15390.6|15389.1|15391|15389.5|15392|15389.5|15390|15388.5|57
1653315380000|2022-05-23 14:16:20|15392|15388.5|15392|15389.5|15392|15390.5|15391|15388.5|19
1653315390000|2022-05-23 14:16:30|15391|15388.5|15391|15389.5|15391|15389.5|15390|15388.1|16
1653315400000|2022-05-23 14:16:40|15392|15390.5|15394|15392.5|15394|15392.5|15391.6|15389.5|558
1653315410000|2022-05-23 14:16:50|15393|15391.5|15395|15393.5|15396|15394.5|15393|15391.5|143
1653315420000|2022-05-23 14:17:00|15394|15392.5|15395|15393.5|15396|15394.1|15394|15392.5|106
1653315430000|2022-05-23 14:17:10|15394|15392.5|15396|15394.5|15396|15394.5|15394|15392.5|132
1653315440000|2022-05-23 14:17:20|15395|15393.5|15396|15393.5|15396|15394.5|15394|15392.5|212
1653315450000|2022-05-23 14:17:30|15395|15394.5|15397|15395.5|15397|15395.5|15395|15394.5|157
1653315460000|2022-05-23 14:17:40|15396|15394.5|15392|15390.5|15396.4|15394.5|15392|15390.5|1813
1653315470000|2022-05-23 14:17:50|15392.6|15390.1|15394|15392.5|15394|15392.5|15392|15390.1|228
1653315480000|2022-05-23 14:18:00|15392.8|15391.3|15394|15391.5|15395|15393.5|15392|15390.5|244
1653315490000|2022-05-23 14:18:10|15395|15392.5|15396|15394.5|15396|15394.5|15395|15392.5|29
1653315500000|2022-05-23 14:18:20|15395.2|15393.7|15393|15391.5|15396|15393.7|15393|15391.5|163
1653315510000|2022-05-23 14:18:30|15394|15392.5|15394|15392.5|15394.4|15392.5|15393|15391.5|28
1653315520000|2022-05-23 14:18:40|15394.2|15392.7|15395|15393.5|15396|15394.5|15394.2|15392.7|186
1653315530000|2022-05-23 14:18:50|15393|15391.5|15392|15390.5|15394|15392.5|15392|15390.5|74
1653315540000|2022-05-23 14:19:00|15391|15389.5|15392|15390.5|15393|15391.5|15391|15389.5|156
1653315550000|2022-05-23 14:19:10|15393|15391.5|15392|15390.5|15393.4|15391.5|15391|15389.5|179
1653315560000|2022-05-23 14:19:20|15393|15390.9|15391|15389.5|15393|15390.9|15391|15389|9
1653315570000|2022-05-23 14:19:30|15390.6|15388.5|15393|15391.5|15393|15391.5|15390.6|15388.5|55
1653315580000|2022-05-23 14:19:40|15392|15390.5|15392|15390.5|15393|15391.5|15392|15390.5|79
1653315590000|2022-05-23 14:19:50|15391|15389.5|15391|15389.5|15391.6|15390.1|15391|15388.5|162
1653315600000|2022-05-23 14:20:00|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|181
1653315610000|2022-05-23 14:20:10|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|159
1653315620000|2022-05-23 14:20:20|15390|15388.5|15389|15387.5|15390.4|15388.5|15389|15387.5|16
1653315630000|2022-05-23 14:20:30|15390|15388.5|15391|15389.5|15391|15389.5|15389|15387.5|58
1653315640000|2022-05-23 14:20:40|15391.2|15389.7|15394|15392.5|15394|15392.5|15391|15389.1|107
1653315650000|2022-05-23 14:20:50|15393|15391.5|15394|15392.5|15395.4|15393.5|15393|15391.5|48
1653315660000|2022-05-23 14:21:00|15395|15391.5|15395|15393.5|15395|15393.5|15395|15391.5|31
1653315670000|2022-05-23 14:21:10|15394|15392.5|15395|15393.5|15396|15394.5|15394|15392.5|96
1653315680000|2022-05-23 14:21:20|15396|15394.5|15398|15396.5|15399|15397.5|15396|15394.5|553
1653315690000|2022-05-23 14:21:30|15399|15397.5|15398|15396.5|15399|15397.5|15397.8|15396.3|136
1653315700000|2022-05-23 14:21:40|15398.6|15396.1|15400|15398.5|15400|15398.5|15398.6|15396.1|24
1653315710000|2022-05-23 14:21:50|15399|15397.5|15400|15398.5|15400.6|15398.5|15399|15397.1|320
1653315720000|2022-05-23 14:22:00|15399.6|15397.5|15398|15396.5|15400|15398.5|15398|15396.5|194
1653315730000|2022-05-23 14:22:10|15397|15395.5|15397|15395.5|15398|15395.5|15396|15394.5|124
1653315740000|2022-05-23 14:22:20|15398|15396.5|15396|15394.5|15398|15396.5|15396|15394.5|73
1653315750000|2022-05-23 14:22:30|15395|15393.5|15396|15394.5|15396.1|15394.5|15394|15392.5|145
1653315760000|2022-05-23 14:22:40|15395|15393.5|15396|15394.5|15396|15394.5|15395|15393.5|43
1653315770000|2022-05-23 14:22:50|15395|15393.5|15395|15393.5|15396|15394.5|15395|15393.5|26
1653315780000|2022-05-23 14:23:00|15394.8|15393.3|15395|15393.5|15395|15393.5|15394.8|15393.3|88
1653315790000|2022-05-23 14:23:10|||||||||2
1653315800000|2022-05-23 14:23:20|15396|15394.5|15397|15395.5|15397.4|15395.5|15396|15393.5|186
1653315810000|2022-05-23 14:23:30|15398|15396.5|15398|15396.5|15399|15397.5|15397|15395.5|182
1653315820000|2022-05-23 14:23:40|15399|15397.5|15397|15395.5|15399|15397.5|15397|15395.5|40
1653315830000|2022-05-23 14:23:50|15398|15396.5|15397|15395.5|15398|15396.5|15397|15395.5|18
1653315840000|2022-05-23 14:24:00|15397.4|15395.9|15396|15394.5|15397.4|15395.9|15396|15394.5|29
1653315850000|2022-05-23 14:24:10|15397|15395.5|15396|15394.5|15397|15395.5|15395|15393.5|43
1653315860000|2022-05-23 14:24:20|15395.4|15393.5|15396|15394.5|15397|15395.5|15395|15393.5|45
1653315870000|2022-05-23 14:24:30|15395.2|15393.7|15395|15393.5|15396|15394.5|15395|15393.5|109
1653315880000|2022-05-23 14:24:40|15394|15392.5|15395|15393.5|15395|15393.5|15394|15392.5|12
1653315890000|2022-05-23 14:24:50|15394|15392.5|15396|15394.5|15396|15394.5|15393|15391.5|215
1653315900000|2022-05-23 14:25:00|15395.8|15394.3|15396|15394.5|15396|15394.5|15395|15393.5|56
1653315910000|2022-05-23 14:25:10|15396.6|15395.1|15397|15395.5|15397|15395.5|15396.6|15395.1|256
1653315920000|2022-05-23 14:25:20|15396.6|15394.5|15397|15395.5|15397|15395.5|15396.6|15394.5|38
1653315930000|2022-05-23 14:25:30|15396.8|15395.3|15396|15394.5|15397|15395.5|15396|15394.5|80
1653315940000|2022-05-23 14:25:40|15396.6|15394.1|15396|15394.5|15396.6|15394.5|15396|15394.1|8
1653315950000|2022-05-23 14:25:50|15397|15395.5|15399|15397.5|15400|15397.5|15396.4|15394.9|68
1653315960000|2022-05-23 14:26:00|15398|15396.5|15398|15396.5|15399|15397.5|15398|15396.1|39
1653315980000|2022-05-23 14:26:20|15397|15395.5|15396|15394.5|15397|15395.5|15396|15394.5|141
1653315990000|2022-05-23 14:26:30|15395|15393.5|15392|15390.5|15395|15393.5|15392|15390.1|42
1653316000000|2022-05-23 14:26:40|15392.2|15390.7|15394|15392.5|15394|15392.5|15392.2|15390.7|48
1653316010000|2022-05-23 14:26:50|15393|15391.5|15392|15390.5|15393|15391.5|15391.2|15389.7|67
1653316020000|2022-05-23 14:27:00|15392.2|15390.7|15393|15391.5|15393.4|15391.9|15392|15390.5|74
1653316030000|2022-05-23 14:27:10|15394|15392.5|15393.4|15391.9|15394.4|15392.5|15393|15391.5|76
1653316040000|2022-05-23 14:27:20|15394.4|15392.3|15395|15393.5|15395|15393.5|15393.4|15391.9|833
1653316050000|2022-05-23 14:27:30|15396|15394.5|15396|15394.5|15396|15394.5|15395|15392.5|637
1653316060000|2022-05-23 14:27:40|15397|15395.5|15398|15395.5|15399|15397.5|15396|15394.5|371
1653316070000|2022-05-23 14:27:50|15397.6|15396.5|15396|15394.5|15398.4|15396.5|15396|15394.5|102
1653316080000|2022-05-23 14:28:00|15397|15395.5|15397|15395.5|15397|15395.5|15395|15393.5|38
1653316090000|2022-05-23 14:28:10|15398|15396.5|15398|15396.5|15398|15396.5|15397|15395.5|26
1653316100000|2022-05-23 14:28:20|15398.6|15396.1|15399.4|15397.9|15399.4|15397.9|15398|15396.1|272
1653316110000|2022-05-23 14:28:30|15398|15396.5|15398|15396.5|15398.8|15396.9|15396|15393.5|255
1653316120000|2022-05-23 14:28:40|15397|15395.5|15398|15396.5|15399|15397.5|15397|15395.5|241
1653316130000|2022-05-23 14:28:50|15397.6|15395.5|15397|15394.5|15398|15396.5|15396|15394.5|187
1653316140000|2022-05-23 14:29:00|15396.6|15395.1|15398|15396.5|15398|15396.5|15396.6|15395.1|26
1653316150000|2022-05-23 14:29:10|15398.4|15395.9|15395|15393.5|15398.4|15395.9|15395|15393.5|81
1653316160000|2022-05-23 14:29:20|15394|15392.5|15392|15390.5|15395.4|15392.9|15392|15390.5|350
1653316170000|2022-05-23 14:29:30|15393|15391.5|15393|15390.5|15393|15391.5|15392.2|15390.5|320
1653316180000|2022-05-23 14:29:40|15392.6|15391.1|15393|15391.5|15393|15391.5|15392|15390.1|67
1653316190000|2022-05-23 14:29:50|15392|15390.5|15390|15388.5|15393|15391.5|15389|15387.5|181
1653316200000|2022-05-23 14:30:00|15389|15387.5|15387|15385.5|15390|15388.5|15386|15384.5|317
1653316210000|2022-05-23 14:30:10|15388|15386.5|15387|15385.5|15388.6|15386.5|15387|15385.5|462
1653316220000|2022-05-23 14:30:20|15388|15386.5|15388|15386.5|15388|15386.5|15387|15385.5|113
1653316230000|2022-05-23 14:30:30|15387|15385.5|15388|15386.5|15388|15386.5|15387|15385.1|64
1653316240000|2022-05-23 14:30:40|15387.4|15385.5|15388|15386.5|15388|15386.5|15386.6|15384.5|248
1653316250000|2022-05-23 14:30:50|15387|15385.5|15388.4|15385.9|15388.4|15386.5|15387|15385.5|112
1653316260000|2022-05-23 14:31:00|15388|15385.5|15389|15386.5|15389|15386.5|15387|15385.5|453
1653316270000|2022-05-23 14:31:10|15388.4|15387.5|15389|15387.5|15389|15387.5|15388|15386.1|55
1653316280000|2022-05-23 14:31:20|15388|15386.5|15389|15387.5|15389.4|15387.5|15388|15386.5|27
1653316290000|2022-05-23 14:31:30|15388.6|15386.5|15389|15386.5|15390|15388.5|15388|15386.5|387
1653316300000|2022-05-23 14:31:40|15388.4|15386.9|15388|15385.5|15389.4|15387.5|15387|15385|65
1653316310000|2022-05-23 14:31:50|15387.6|15386.5|15388|15386.5|15388.4|15386.5|15387|15385.1|342
1653316320000|2022-05-23 14:32:00|15388.2|15386.7|15390|15388.5|15390|15388.5|15388.2|15386.7|85
1653316330000|2022-05-23 14:32:10|15391|15387.5|15388|15386.5|15391|15388.1|15388|15386.5|50
1653316340000|2022-05-23 14:32:20|15387|15385.5|15388|15385.5|15388|15386.5|15387|15385.5|81
1653316350000|2022-05-23 14:32:30|15387|15384.5|15387|15385.5|15387|15385.5|15386|15384.5|218
1653316360000|2022-05-23 14:32:40|15386.6|15385.1|15382.2|15380.7|15386.6|15385.1|15382.2|15380.7|413
1653316370000|2022-05-23 14:32:50|15383.2|15381.7|15380.2|15378.7|15383.2|15381.7|15380.2|15378.2|225
1653316380000|2022-05-23 14:33:00|15379.7|15377.7|15379.2|15377.7|15381.2|15379.1|15379.2|15377.2|112
1653316390000|2022-05-23 14:33:10|15380.2|15378.7|15380.2|15378.7|15380.6|15378.7|15379.6|15377.7|52
1653316400000|2022-05-23 14:33:20|15379.6|15377.7|15380.2|15378.7|15380.2|15378.7|15379.2|15377.7|117
1653316410000|2022-05-23 14:33:30|15379.2|15377.7|15381.2|15379.7|15381.2|15379.7|15379.2|15377.7|84
1653316420000|2022-05-23 14:33:40|15382.2|15380.7|15382.2|15380.7|15383.2|15381.7|15381.3|15379.7|83
1653316430000|2022-05-23 14:33:50|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|27
1653316440000|2022-05-23 14:34:00|15382.2|15380.7|15381.2|15379.7|15382.2|15380.7|15380.2|15378.7|107
1653316450000|2022-05-23 14:34:10|15380.2|15378.7|15381.2|15379.7|15381.6|15379.7|15380.2|15378.7|79
1653316460000|2022-05-23 14:34:20|15380.2|15378.7|15383.2|15381.7|15383.2|15381.7|15380.2|15378.7|146
1653316470000|2022-05-23 14:34:30|15382.2|15380.7|15382.2|15380.7|15382.2|15380.7|15381.7|15380.2|87
1653316480000|2022-05-23 14:34:40|15383.2|15381.7|15381.2|15379.7|15383.2|15381.7|15381.2|15379.7|147
1653316490000|2022-05-23 14:34:50|15380.2|15378.7|15379.2|15377.7|15381.2|15379.7|15379.2|15377.7|74
1653316500000|2022-05-23 14:35:00|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|23
1653316510000|2022-05-23 14:35:10|15379.2|15377.7|15381.2|15379.7|15381.2|15379.7|15379.2|15377.7|46
1653316520000|2022-05-23 14:35:20|15380.2|15378.7|15382.2|15379.7|15382.6|15380.7|15380.2|15378.7|167
1653316530000|2022-05-23 14:35:30|15381.6|15380.1|15380.2|15378.7|15382.2|15380.1|15379.2|15377.7|94
1653316540000|2022-05-23 14:35:40|15381.2|15379.7|15380.2|15378.7|15381.6|15379.7|15380.2|15378.7|55
1653316550000|2022-05-23 14:35:50|15381.2|15379.7|15380.2|15378.7|15381.2|15379.7|15379.2|15377.2|86
1653316560000|2022-05-23 14:36:00|15379.2|15377.7|15378.2|15376.7|15379.6|15377.7|15377.7|15375.2|174
1653316570000|2022-05-23 14:36:10|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|15378.2|15375.7|83
1653316580000|2022-05-23 14:36:20|15378.2|15376.7|15379.2|15376.7|15379.2|15377.7|15378.2|15376.7|133
1653316590000|2022-05-23 14:36:30|15380.2|15377.7|15380.2|15378.7|15380.2|15378.7|15380.2|15377.7|242
1653316600000|2022-05-23 14:36:40|15381.2|15379.7|15380|15378.5|15381.2|15379.7|15379.2|15377.7|62
1653316610000|2022-05-23 14:36:50|15378.7|15377.2|15380.2|15378.7|15380.2|15378.7|15378.7|15377.2|34
1653316620000|2022-05-23 14:37:00|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|15378.2|15376.7|23
1653316630000|2022-05-23 14:37:10|15380.2|15378.7|15379.2|15377.7|15380.2|15378.7|15379.2|15377.2|18
1653316640000|2022-05-23 14:37:20|15380.2|15378.7|15380.2|15377.7|15380.2|15378.7|15379.2|15377.2|36
1653316650000|2022-05-23 14:37:30|15381.2|15378.7|15380.2|15378.7|15381.6|15379.7|15380.2|15378.7|117
1653316660000|2022-05-23 14:37:40|15381.2|15379.7|15380.6|15379.1|15381.2|15379.7|15380.2|15378.7|22
1653316670000|2022-05-23 14:37:50|15380.2|15378.7|15379.2|15377.7|15381.2|15379.7|15379.2|15377.2|84
1653316680000|2022-05-23 14:38:00|||||||||12
1653316690000|2022-05-23 14:38:10|15380.2|15378.7|15379.2|15377.7|15380.2|15378.7|15379.2|15377.7|102
1653316700000|2022-05-23 14:38:20|15379|15377.5|15379.2|15376.7|15379.2|15377.7|15378.2|15376.7|128
1653316710000|2022-05-23 14:38:30|15378.2|15375.8|15378.2|15376.7|15378.2|15376.7|15377.2|15375.7|278
1653316720000|2022-05-23 14:38:40|||||||||156
1653316730000|2022-05-23 14:38:50|15377.2|15375.7|15377.2|15375.7|15377.2|15375.7|15377.2|15375.7|275
1653316740000|2022-05-23 14:39:00|15378.2|15376.7|15379.2|15376.7|15379.6|15377.7|15378.2|15376.2|111
1653316750000|2022-05-23 14:39:10|15378.6|15377.1|15379.2|15377.7|15379.2|15377.7|15378.2|15376.2|62
1653316760000|2022-05-23 14:39:20|||||||||14
1653316770000|2022-05-23 14:39:30|15378.2|15376.7|15377.2|15375.7|15378.2|15376.7|15377.2|15375.7|31
1653316780000|2022-05-23 14:39:40|15376.2|15374.7|15377.2|15375.7|15377.2|15375.7|15376.2|15374.2|37
1653316790000|2022-05-23 14:39:50|15376.7|15374.2|15376.7|15374.2|15377.6|15375.7|15376.7|15374.2|13
1653316800000|2022-05-23 14:40:00|15376.2|15374.7|15379.7|15378.2|15380.2|15378.7|15375.7|15374.2|99
1653316810000|2022-05-23 14:40:10|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|15379.2|15377.7|68
1653316820000|2022-05-23 14:40:20|||||||||15
1653316830000|2022-05-23 14:40:30|15379.2|15377.7|15375.7|15374.2|15379.2|15377.7|15375.7|15374.2|122
1653316840000|2022-05-23 14:40:40|15377.2|15375.7|15376.3|15373.8|15378.6|15376.7|15375.7|15373.8|65
1653316850000|2022-05-23 14:40:50|15375.3|15374|15377.2|15375.7|15378.2|15376.7|15375.3|15374|60
1653316860000|2022-05-23 14:41:00|15378.2|15376.7|15379.2|15376.7|15379.2|15377.7|15378.2|15376.7|224
1653316870000|2022-05-23 14:41:10|15378.7|15377.2|15380.2|15377.7|15380.6|15378.7|15377.7|15376.2|256
1653316880000|2022-05-23 14:41:20|15379.7|15378.2|15380.2|15378.7|15380.2|15378.7|15379.2|15377.7|19
1653316890000|2022-05-23 14:41:30|15380.3|15378.8|15380.2|15378.7|15381.2|15379.1|15380.2|15378.7|99
1653316900000|2022-05-23 14:41:40|15379.2|15377.7|15383.2|15380.7|15383.2|15380.7|15379.2|15377.7|37
1653316910000|2022-05-23 14:41:50|15384.2|15381.7|15386|15383.5|15387|15385.5|15383.7|15381.7|191
1653316920000|2022-05-23 14:42:00|15385.6|15384.1|15383.2|15381.7|15386.4|15384.5|15383.2|15381.7|137
1653316930000|2022-05-23 14:42:10|15384.2|15382.7|15382.6|15381.1|15384.2|15382.7|15382.2|15380.7|101
1653316940000|2022-05-23 14:42:20|15381.2|15379.7|15382.2|15380.7|15382.2|15380.7|15381.2|15379.2|51
1653316950000|2022-05-23 14:42:30|15383.2|15381.7|15382.2|15380.7|15383.2|15381.7|15382.2|15380.7|25
1653316960000|2022-05-23 14:42:40|15381.2|15379.7|15381.2|15379.7|15381.2|15380.7|15381.2|15379.7|29
1653316970000|2022-05-23 14:42:50|15382.2|15380.7|15380.2|15378.7|15382.2|15380.7|15380.2|15378.7|106
1653316980000|2022-05-23 14:43:00||15377.7||15378.7||15378.7||15377.7|17
1653316990000|2022-05-23 14:43:10|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|15380.2|15378.2|37
1653317000000|2022-05-23 14:43:20|15380.2|15378.7|15381.2|15379.7|15381.2|15379.7|15380.2|15378.7|224
1653317010000|2022-05-23 14:43:30|15382.2|15380.7|15382.2|15380.7|15382.2|15380.7|15381.2|15379.7|18
1653317020000|2022-05-23 14:43:40|15381.7|15380.2|15378.2|15376.7|15382.2|15380.7|15378.2|15376.7|174
1653317030000|2022-05-23 14:43:50|15379.2|15377.2|15379.2|15377.7|15379.2|15377.7|15378.7|15376.7|23
1653317040000|2022-05-23 14:44:00|15378.2|15376.7|15378.2|15376.7|15379.6|15377.7|15377.2|15375.7|438
1653317050000|2022-05-23 14:44:10|15379.2|15377.7|15380.2|15378.7|15380.2|15378.7|15378.2|15376.7|256
1653317060000|2022-05-23 14:44:20|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|18
1653317070000|2022-05-23 14:44:30|15380.2|15378.7|15381.2|15379.7|15382.2|15380.7|15380.2|15378.7|220
1653317080000|2022-05-23 14:44:40|15382.2|15380.7|15381.2|15379.7|15382.6|15380.7|15381.2|15379.7|40
1653317090000|2022-05-23 14:44:50|15381.6|15379.1|15378.7|15377.2|15381.6|15379.1|15378.2|15376.7|88
1653317100000|2022-05-23 14:45:00|15379.2|15377.7|15379.2|15377.7|15379.6|15377.7|15378.2|15376.7|43
1653317110000|2022-05-23 14:45:10|15380.2|15378.7|15380.2|15378.7|15381.2|15379.7|15380.2|15378.2|157
1653317120000|2022-05-23 14:45:20|15380.7|15378.2|15381.2|15379.7|15381.2|15379.7|15380.2|15378.2|135
1653317130000|2022-05-23 14:45:30|15380.2|15378.7|15381.2|15379.7|15381.2|15379.7|15380.2|15378.2|174
1653317140000|2022-05-23 14:45:40|15382.2|15380.7|15381.2|15378.7|15382.2|15380.7|15380.2|15378.2|39
1653317150000|2022-05-23 14:45:50|15380.6|15379.1|15381.2|15379.7|15381.6|15379.7|15380.2|15378.7|18
1653317160000|2022-05-23 14:46:00|15380.3|15378.8|15381.2|15378.7|15381.6|15379.1|15380.2|15378.7|36
1653317170000|2022-05-23 14:46:10|15380.2|15379.7|15380.2|15378.7|15381.2|15379.7|15380.2|15378.2|14
1653317180000|2022-05-23 14:46:20|15380.3|15378.8|15380.2|15378.7|15381.6|15379.7|15380.2|15378.7|194
1653317190000|2022-05-23 14:46:30|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|15380.2|15378.2|132
1653317200000|2022-05-23 14:46:40|15382.2|15380.7|15383.2|15381.7|15383.2|15381.7|15382.2|15380.7|98
1653317210000|2022-05-23 14:46:50|15383.7|15382.2|15384.2|15382.7|15385.6|15383.7|15383.7|15382.2|44
1653317220000|2022-05-23 14:47:00|15385.2|15381.7|15384.2|15382.7|15385.6|15383.7|15384.2|15381.7|131
1653317230000|2022-05-23 14:47:10|15383.2|15381.7|15380.2|15378.7|15383.2|15381.7|15380.2|15378.7|54
1653317240000|2022-05-23 14:47:20|15379.2|15377.7|15381.2|15378.7|15381.2|15379.7|15379.2|15377.7|133
1653317250000|2022-05-23 14:47:30|15380.2|15378.2|15381.2|15378.7|15381.6|15379.7|15380.2|15378.2|66
1653317260000|2022-05-23 14:47:40|15380.2|15378.2|15380.2|15378.7|15381.6|15379.7|15379.2|15377.7|154
1653317270000|2022-05-23 14:47:50|15379.7|15378.2|15380.2|15378.7|15380.2|15378.7|15379.7|15378.2|47
1653317280000|2022-05-23 14:48:00|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|15378.2|15376.7|59
1653317290000|2022-05-23 14:48:10|15378.2|15376.7|15377.2|15375.7|15378.2|15376.7|15377.2|15375.7|41
1653317300000|2022-05-23 14:48:20|15376.2|15374.7|15378.2|15375.7|15378.6|15376.7|15376.2|15374.2|124
1653317310000|2022-05-23 14:48:30|15377.2|15376.7|15376.2|15374.7|15378.2|15376.7|15376.2|15374.7|331
1653317320000|2022-05-23 14:48:40|15375.2|15373.7|15375.2|15373.7|15376.6|15374.1|15374.2|15372.2|147
1653317330000|2022-05-23 14:48:50|15375|15373.5|15375.2|15373.7|15375.6|15373.7|15373.2|15371.7|174
1653317340000|2022-05-23 14:49:00|15374.2|15372.7|15373.2|15371.7|15374.2|15372.7|15373.2|15371.7|68
1653317350000|2022-05-23 14:49:10|15374.2|15372.7|15374.2|15372.7|15375.2|15372.7|15373.2|15371.7|69
1653317360000|2022-05-23 14:49:20|15375.2|15373.7|15375.2|15373.7|15375.6|15373.7|15374.2|15372.7|60
1653317370000|2022-05-23 14:49:30|15374.2|15372.7|15374.2|15372.7|15375|15373.5|15373.7|15372.1|76
1653317380000|2022-05-23 14:49:40|15373.7|15372.2|15373.2|15371.7|15374.2|15372.2|15372.7|15370.7|75
1653317390000|2022-05-23 14:49:50|15375.2|15372.7|15376.2|15374.7|15376.2|15374.7|15374.2|15372.2|274
1653317400000|2022-05-23 14:50:00|15377.2|15375.7|15375.2|15373.7|15377.6|15375.7|15375.2|15373.7|155
1653317410000|2022-05-23 14:50:10|15375|15372.7|15373.2|15371.7|15375|15373.7|15372.2|15370.2|161
1653317420000|2022-05-23 14:50:20|15372.2|15370.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|53
1653317430000|2022-05-23 14:50:30|||||||||48
1653317440000|2022-05-23 14:50:40|15371.7|15370.2|15372.2|15370.7|15372.2|15370.7|15371.7|15370.2|36
1653317450000|2022-05-23 14:50:50|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15371.2|15369.7|462
1653317460000|2022-05-23 14:51:00|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|86
1653317470000|2022-05-23 14:51:10|15374.2|15372.7|15377.2|15375.7|15377.2|15375.7|15374.2|15372.7|170
1653317480000|2022-05-23 14:51:20|15376.2|15374.7|15376.2|15373.7|15376.2|15374.7|15375.2|15373.2|91
1653317490000|2022-05-23 14:51:30|15375.6|15374.1|15378.2|15376.7|15379.2|15377.7|15375.2|15373.2|163
1653317500000|2022-05-23 14:51:40|15379.2|15377.7|15371.2|15369.7|15379.2|15377.7|15368.2|15366.7|2968
1653317510000|2022-05-23 14:51:50|15370.2|15368.7|15376.3|15374.8|15378.6|15377.1|15369.2|15367.7|560
1653317520000|2022-05-23 14:52:00|15376.2|15374.7|15373.2|15371.7|15376.2|15374.7|15373.2|15371.7|451
1653317530000|2022-05-23 14:52:10|15373.3|15371.8|15373.2|15371.7|15375.2|15373.7|15371.2|15369.2|1083
1653317540000|2022-05-23 14:52:20|15373|15371.5|15365.3|15363.8|15373|15371.5|15365.3|15363.8|380
1653317550000|2022-05-23 14:52:30|15364.3|15362.8|15357.7|15356.2|15365.3|15363.8|15357.7|15356.2|662
1653317560000|2022-05-23 14:52:40|15357.3|15355.8|15362.3|15360.8|15364.7|15362.8|15356.9|15355.4|460
1653317570000|2022-05-23 14:52:50|15363.3|15361.8|15366.3|15364.8|15366.3|15364.8|15362.3|15360.4|237
1653317580000|2022-05-23 14:53:00|15366.2|15364.7|15362.3|15360.8|15366.3|15364.8|15361.3|15359.8|312
1653317590000|2022-05-23 14:53:10|15361.3|15359.8|15363.3|15361.8|15364.3|15362.8|15361.3|15359.8|312
1653317600000|2022-05-23 14:53:20|15362.3|15360.8|15364.3|15361.8|15364.3|15362.8|15362.3|15360.8|265
1653317610000|2022-05-23 14:53:30|15363.3|15360.8|15362.3|15360.8|15363.3|15361.8|15361.3|15359.8|171
1653317620000|2022-05-23 14:53:40|15362.7|15361.2|15363.3|15361.8|15364.3|15362.8|15362.3|15360.4|145
1653317630000|2022-05-23 14:53:50|15364.3|15362.8|15362.3|15360.8|15365.3|15363.8|15362.3|15360.8|161
1653317640000|2022-05-23 14:54:00|15363.3|15361.8|15363.3|15361.8|15364.3|15362.8|15361.3|15359.8|424
1653317650000|2022-05-23 14:54:10|15364.3|15361.4|15363.3|15361.8|15364.3|15362.8|15362.3|15360.8|347
1653317660000|2022-05-23 14:54:20|15364.3|15362.8|15362.3|15360.8|15364.3|15362.8|15362.3|15360.8|340
1653317670000|2022-05-23 14:54:30|15363.3|15361.8|15362.3|15360.8|15363.7|15361.8|15361.3|15359.4|138
1653317680000|2022-05-23 14:54:40|15363.3|15361.8|15364.3|15362.8|15365.3|15363.8|15363.3|15360.8|214
1653317690000|2022-05-23 14:54:50|15363.3|15361.8|15363.3|15361.8|15363.7|15361.8|15362.3|15360.8|87
1653317700000|2022-05-23 14:55:00|15362.3|15360.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.4|105
1653317710000|2022-05-23 14:55:10|15362.7|15360.2|15361.3|15359.8|15362.7|15361|15360.3|15358.8|137
1653317720000|2022-05-23 14:55:20|15360.3|15358.8|15358.3|15356.8|15361.7|15359.8|15358.3|15356.8|214
1653317730000|2022-05-23 14:55:30|15357.3|15355.8|15357.3|15355.8|15358.3|15356.8|15356.3|15354.8|229
1653317740000|2022-05-23 14:55:40|15358.3|15356.2|15358.3|15356.8|15358.3|15356.8|15356.3|15354.4|222
1653317750000|2022-05-23 14:55:50|15359.3|15357.8|15355.3|15353.8|15359.3|15357.8|15355.3|15353.8|364
1653317760000|2022-05-23 14:56:00|15354.3|15352.8|15354.3|15352.8|15354.3|15352.8|15353.3|15351.4|289
1653317770000|2022-05-23 14:56:10|15354.9|15352.4|15354.3|15352.8|15355.3|15353.8|15354.3|15351.8|154
1653317780000|2022-05-23 14:56:20|15355.3|15353.8|15354.7|15353.2|15355.3|15353.8|15354.3|15352.8|280
1653317790000|2022-05-23 14:56:30|15354.3|15352.8|15352.7|15351.2|15354.3|15352.8|15352.7|15351.2|90
1653317800000|2022-05-23 14:56:40|15353.3|15351.8|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|141
1653317810000|2022-05-23 14:56:50|15353.3|15351.8|15353.3|15351.8|15354.3|15352.8|15353.3|15351.2|220
1653317820000|2022-05-23 14:57:00|15352.7|15351.2|15353.3|15351.8|15353.3|15351.8|15352.7|15351.2|76
1653317830000|2022-05-23 14:57:10|15354.3|15352.8|15356.3|15354.8|15356.3|15354.8|15353.3|15351.8|335
1653317840000|2022-05-23 14:57:20|15355.3|15353.8|15357.3|15354.8|15357.3|15355.8|15355.3|15353.8|109
1653317850000|2022-05-23 14:57:30|15358.8|15355.8|15358.3|15356.8|15358.8|15356.8|15356.9|15355.4|100
1653317860000|2022-05-23 14:57:40|15357.3|15355.8|15356.3|15354.8|15358.8|15356.8|15356.3|15354.8|103
1653317870000|2022-05-23 14:57:50|15355.3|15353.8|15357.3|15354.8|15357.3|15355.8|15355.3|15353.8|192
1653317880000|2022-05-23 14:58:00|15356.3|15355.4|15356.3|15354.8|15358.9|15356.8|15356.3|15354.8|315
1653317890000|2022-05-23 14:58:10|15357.3|15355.8|15358.3|15356.8|15358.3|15356.8|15357.3|15355.8|112
1653317900000|2022-05-23 14:58:20|15357.3|15355.8|15357.3|15355.8|15357.3|15355.8|15357.3|15355.8|130
1653317910000|2022-05-23 14:58:30|15356.3|15354.8|15358.3|15356.8|15358.3|15356.8|15356.3|15354.8|286
1653317920000|2022-05-23 14:58:40|15359.3|15357.8|15360.3|15358.8|15360.3|15358.8|15358.3|15356.8|174
1653317930000|2022-05-23 14:58:50|15361.3|15359.8|15359.3|15357.8|15361.3|15359.8|15359.3|15357.8|195
1653317940000|2022-05-23 14:59:00|15359.5|15358|15360.3|15358.8|15360.3|15358.8|15359.3|15357.8|114
1653317950000|2022-05-23 14:59:10|15361.3|15359.8|15360.3|15358.8|15361.3|15359.8|15360.3|15358.4|209
1653317960000|2022-05-23 14:59:20|||||||||25
1653317970000|2022-05-23 14:59:30|15361.3|15359.8|15360.3|15358.8|15361.8|15359.8|15360.3|15358.4|114
1653317980000|2022-05-23 14:59:40|15361.3|15359.3|15360.3|15358.8|15361.3|15359.3|15360.3|15358.8|101
1653317990000|2022-05-23 14:59:50|15361.3|15359.3|15359.3|15357.8|15361.3|15359.8|15359.3|15357.8|109
1653318000000|2022-05-23 15:00:00|15360.3|15358.8|15361.3|15359.8|15361.5|15360|15359.3|15358.8|111
1653318010000|2022-05-23 15:00:10|15360.3|15358.8|15362.3|15360.8|15362.3|15360.8|15360.3|15358.8|133
1653318020000|2022-05-23 15:00:20|15363.3|15361.8|15361.3|15359.8|15363.3|15361.8|15360.3|15358.8|140
1653318030000|2022-05-23 15:00:30|15362.3|15360.8|15361.3|15359.8|15363.3|15360.8|15361.3|15359.8|57
1653318040000|2022-05-23 15:00:40|15360.3|15358.8|15360.3|15358.8|15361.3|15359.8|15359.3|15357.8|204
1653318050000|2022-05-23 15:00:50|15360.9|15358.4|15362.3|15360.8|15362.3|15360.8|15360.9|15358.4|45
1653318060000|2022-05-23 15:01:00|15362.9|15360.4|15363.3|15360.8|15364.3|15362.8|15362.9|15360.4|225
1653318070000|2022-05-23 15:01:10|15362.9|15361.8|15363.3|15360.8|15363.3|15361.8|15362.3|15360.8|105
1653318080000|2022-05-23 15:01:20|15362.8|15361.3|15364.8|15363.3|15365.8|15363.8|15362.3|15360.8|328
1653318090000|2022-05-23 15:01:30|15364.3|15362.8|15364.3|15362.8|15365.8|15363.8|15364.3|15362.8|199
1653318100000|2022-05-23 15:01:40|15364.2|15362.7|15365.3|15363.8|15365.3|15363.8|15363.3|15361.8|228
1653318110000|2022-05-23 15:01:50|15366.3|15364.8|15365.3|15363.8|15366.3|15364.8|15364.3|15362.8|162
1653318120000|2022-05-23 15:02:00|15365.8|15364.3|15368.3|15366.8|15368.3|15366.8|15365.8|15364.3|199
1653318130000|2022-05-23 15:02:10|15369.3|15367.8|15367.3|15365.8|15369.3|15367.8|15366.9|15364.8|397
1653318140000|2022-05-23 15:02:20|15367.2|15365.7|15366.3|15364.8|15367.2|15365.7|15365.3|15363.4|79
1653318150000|2022-05-23 15:02:30|15365.9|15363.8|15365.3|15363.8|15366.3|15364.8|15364.3|15362.8|54
1653318160000|2022-05-23 15:02:40|15366.3|15364.8|15366.3|15364.8|15367.3|15365.8|15366.3|15364.8|74
1653318170000|2022-05-23 15:02:50|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15366.3|15364.8|378
1653318180000|2022-05-23 15:03:00|15366.3|15364.8|15367.3|15365.8|15368.3|15366.8|15366.3|15364.8|397
1653318190000|2022-05-23 15:03:10|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15365.3|15363.8|174
1653318200000|2022-05-23 15:03:20|15365.3|15363.8|15364.3|15362.8|15365.3|15363.8|15363.3|15361.8|153
1653318210000|2022-05-23 15:03:30|15365.3|15363.8|15366.3|15364.8|15367.3|15365.8|15365.3|15363.8|168
1653318220000|2022-05-23 15:03:40|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15366.3|15364.4|337
1653318230000|2022-05-23 15:03:50|15367.8|15365.3|15365.3|15363.8|15367.8|15365.8|15365.3|15363.8|87
1653318240000|2022-05-23 15:04:00|15364.3|15362.8|15364.3|15362.8|15365.3|15363.8|15364.3|15362.8|104
1653318250000|2022-05-23 15:04:10|15364.2|15362.7|15362.3|15360.8|15364.2|15362.7|15362.3|15360.8|294
1653318260000|2022-05-23 15:04:20|15363.3|15361.8|15362.3|15360.8|15363.8|15361.8|15362.3|15360.8|857
1653318270000|2022-05-23 15:04:30|15363.3|15361.8|15361.3|15359.8|15363.3|15361.8|15361.3|15359.8|78
1653318280000|2022-05-23 15:04:40|15362.3|15360.8|15363.3|15361.8|15363.3|15361.8|15361.3|15359.8|70
1653318290000|2022-05-23 15:04:50|15362.8|15361.3|15363.3|15361.8|15363.3|15361.8|15362.3|15360.8|116
1653318300000|2022-05-23 15:05:00|15362.3|15360.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|168
1653318310000|2022-05-23 15:05:10|15363.3|15359.8|15363.3|15361.8|15363.3|15361.8|15362.3|15359.8|84
1653318320000|2022-05-23 15:05:20|15362.3|15360.8|15364.3|15362.8|15364.3|15362.8|15362.3|15360.8|11
1653318330000|2022-05-23 15:05:30|15363.3|15361.8|15364.3|15362.8|15364.3|15362.8|15363.3|15361.8|69
1653318340000|2022-05-23 15:05:40|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15364.9|15362.8|25
1653318350000|2022-05-23 15:05:50|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15365.3|15363.8|26
1653318360000|2022-05-23 15:06:00|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15366.3|15364.8|69
1653318370000|2022-05-23 15:06:10|15366.8|15364.8|15366.3|15364.8|15366.8|15365.3|15365.9|15363.8|214
1653318380000|2022-05-23 15:06:20|15367.3|15365.8|15368.3|15366.8|15368.3|15366.8|15366.9|15364.8|115
1653318390000|2022-05-23 15:06:30|15367.9|15365.8|15368.3|15365.8|15368.3|15366.8|15367.9|15365.8|202
1653318400000|2022-05-23 15:06:40|15367.9|15365.4|15368.3|15366.8|15369.3|15366.8|15367.3|15365.3|55
1653318410000|2022-05-23 15:06:50|15369.3|15367.8|15372.3|15369.8|15372.3|15369.8|15368.9|15366.8|370
1653318420000|2022-05-23 15:07:00|15371.3|15370.8|15370.3|15367.8|15371.3|15370.8|15369.3|15367.8|108
1653318430000|2022-05-23 15:07:10|15370.8|15368.8|15369.3|15367.8|15370.8|15368.8|15369.3|15366.8|36
1653318440000|2022-05-23 15:07:20|15369.2|15367.7|15369.3|15367.8|15370.3|15367.8|15368.3|15366.8|128
1653318450000|2022-05-23 15:07:30|15370.3|15368.3|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|111
1653318460000|2022-05-23 15:07:40|15369.3|15367.8|15368.3|15366.8|15369.8|15367.8|15368.3|15365.8|39
1653318470000|2022-05-23 15:07:50|15367.3|15365.8|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|37
1653318480000|2022-05-23 15:08:00|15367.3|15365.8|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|84
1653318490000|2022-05-23 15:08:10|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15368.3|15366.8|73
1653318500000|2022-05-23 15:08:20|15369.8|15368.3|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|350
1653318510000|2022-05-23 15:08:30|15368.3|15366.8|15368.9|15367.4|15369.3|15367.8|15368.3|15366.8|112
1653318520000|2022-05-23 15:08:40|15369.3|15367.8|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|45
1653318530000|2022-05-23 15:08:50|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15368.3|15366.8|415
1653318540000|2022-05-23 15:09:00|15368.3|15366.8|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|146
1653318550000|2022-05-23 15:09:10|||||||||53
1653318560000|2022-05-23 15:09:20|15367.3|15365.8|15366.3|15364.8|15368.8|15366.8|15366.3|15364.8|359
1653318570000|2022-05-23 15:09:30|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|11
1653318580000|2022-05-23 15:09:40|15366.3|15364.8|15364.3|15362.8|15366.3|15364.8|15364.3|15362.8|50
1653318590000|2022-05-23 15:09:50|15364.8|15363.3|15364.3|15362.8|15365.8|15363.8|15364.3|15362.8|20
1653318600000|2022-05-23 15:10:00|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15364.3|15362.8|72
1653318610000|2022-05-23 15:10:10|15365.9|15364.4|15366.3|15364.8|15366.3|15364.8|15365.3|15363.8|142
1653318620000|2022-05-23 15:10:20|15367.2|15365.7|15365.3|15363.8|15367.3|15365.8|15364.3|15362.8|177
1653318630000|2022-05-23 15:10:30|15364.3|15362.8|15365.3|15362.8|15365.3|15362.8|15364.3|15362.4|78
1653318640000|2022-05-23 15:10:40|15364.3||15364.3||15364.3||15364.3||7
1653318650000|2022-05-23 15:10:50|15362.3|15360.8|15362.3|15359.8|15362.3|15360.8|15361.3|15359.8|51
1653318660000|2022-05-23 15:11:00|15361.3|15359.4|15360.3|15358.8|15362.3|15360.8|15360.3|15358.8|58
1653318670000|2022-05-23 15:11:10|15359.3|15357.8|15359.3|15357.8|15360.3|15358.3|15359.3|15357.8|162
1653318680000|2022-05-23 15:11:20|15360.3|15357.4|15359.3|15357.8|15360.3|15358.8|15359.3|15357.4|246
1653318690000|2022-05-23 15:11:30|15360.3|15358.8|15360.3|15358.8|15361.3|15359.8|15360.3|15358.8|59
1653318700000|2022-05-23 15:11:40|15359.8|15358.3|15358.3|15356.8|15359.8|15358.3|15358.3|15356.8|25
1653318710000|2022-05-23 15:11:50|15359.3|15357.8|15360.3|15358.8|15361.3|15359.8|15359.3|15357.8|174
1653318720000|2022-05-23 15:12:00|15360.2|15358.7|15360.3|15357.8|15360.8|15358.8|15359.3|15357.4|38
1653318730000|2022-05-23 15:12:10|15360.8|15358.3|15359.3|15357.8|15360.8|15358.3|15359.3|15357.8|35
1653318740000|2022-05-23 15:12:20|15358.8|15356.8|15358.3|15356.8|15359.3|15357.8|15358.3|15356.8|28
1653318750000|2022-05-23 15:12:30|15357.3|15355.8|15358.3|15356.8|15358.3|15356.8|15357.3|15355.8|71
1653318760000|2022-05-23 15:12:40|15358.5|15357|15358.3|15356.8|15359.3|15357.8|15358.3|15356.8|217
1653318770000|2022-05-23 15:12:50|15357.3|15355.8|15357.3|15354.8|15358.3|15356.8|15356.3|15354.8|81
1653318780000|2022-05-23 15:13:00|15356.3|15355.8|15355.3|15352.8|15357.3|15355.8|15355.3|15352.8|192
1653318790000|2022-05-23 15:13:10|15354.8|15353.3|15355.3|15353.8|15355.3|15353.8|15354.8|15352.4|83
1653318800000|2022-05-23 15:13:20|15355.2|15353.7|15354.3|15352.8|15355.3|15353.7|15354.3|15352.8|1132
1653318810000|2022-05-23 15:13:30|15353.3|15351.8|15353.3|15351.8|15354.3|15352.8|15353.3|15351.8|52
1653318820000|2022-05-23 15:13:40|15354.3|15352.8|15353.3|15351.8|15354.3|15352.8|15353.3|15351.8|289
1653318830000|2022-05-23 15:13:50|15352.9|15351.4|15353.8|15351.3|15353.8|15351.8|15352.8|15350.8|106
1653318840000|2022-05-23 15:14:00|15353.3|15351.8|15353.2|15351.7|15353.8|15351.8|15352.8|15350.8|141
1653318850000|2022-05-23 15:14:10|15352.8|15351.3|15353.8|15351.3|15353.8|15351.8|15352.8|15350.8|216
1653318860000|2022-05-23 15:14:20|15352.8|15351.8|15352.8|15351.3|15353.8|15351.8|15352.8|15351.3|55
1653318870000|2022-05-23 15:14:30|||||||||127
1653318880000|2022-05-23 15:14:40|15353.3|15351.8|15353.3|15351.8|15354.3|15352.8|15353.3|15351.8|376
1653318890000|2022-05-23 15:14:50|15352.8|15351.3|15355.3|15353.8|15355.3|15353.8|15352.8|15351.3|481
1653318900000|2022-05-23 15:15:00|15354.3|15352.8|15355.3|15353.8|15355.8|15353.8|15354.3|15352.8|653
1653318910000|2022-05-23 15:15:10|15354.3|15352.8|15354.3|15352.8|15354.3|15352.8|15354.3|15352.8|92
1653318920000|2022-05-23 15:15:20|||||||||106
1653318930000|2022-05-23 15:15:30|15354.2|15352.7|15354.3|15352.8|15354.3|15352.8|15353.3|15351.4|225
1653318940000|2022-05-23 15:15:40|15355.3|15353.8|15354.3|15352.8|15355.8|15353.8|15354.3|15352.8|115
1653318950000|2022-05-23 15:15:50|15354.8|15353.3|15356.3|15354.8|15356.3|15354.8|15354.3|15352.8|282
1653318960000|2022-05-23 15:16:00|15355.3|15353.8|15356.3|15354.8|15356.8|15354.8|15355.3|15353.8|42
1653318970000|2022-05-23 15:16:10|15355.3|15353.8|15354.3|15352.8|15356.8|15354.3|15354.3|15352.6|51
1653318980000|2022-05-23 15:16:20|15355.3|15353.8|15353.3|15351.8|15355.3|15353.8|15353.3|15351.8|122
1653318990000|2022-05-23 15:16:30|15352.8|15351.3|15353.3|15351.8|15353.8|15351.8|15352.8|15351.3|101
1653319000000|2022-05-23 15:16:40|15353.2|15351.7|15352.8|15351.3|15353.2|15351.7|15352.8|15351.3|42
1653319010000|2022-05-23 15:16:50|||||||||6
1653319020000|2022-05-23 15:17:00|||||||||19
1653319030000|2022-05-23 15:17:10|15352.3|15350.8|15351.3|15349.8|15352.3|15350.8|15351.3|15349.8|26
1653319040000|2022-05-23 15:17:20|15352.3|15350.8|15352.3|15350.8|15352.3|15350.8|15352.3|15350.8|275
1653319050000|2022-05-23 15:17:30|15351.3|15349.8|15349.5|15348|15352.3|15350.8|15349.5|15348|234
1653319060000|2022-05-23 15:17:40|15348.9|15347.4|15346.5|15345|15348.9|15347.4|15346.3|15344.8|1486
1653319070000|2022-05-23 15:17:50|15347.1|15344.6|15345.5|15344|15347.9|15346.4|15345.1|15343.6|475
1653319080000|2022-05-23 15:18:00|15344.5|15343|15344.5|15343|15344.5|15343|15344.5|15343|207
1653319090000|2022-05-23 15:18:10|15343.5|15342|15343.5|15342|15343.5|15342|15343.5|15342|72
1653319100000|2022-05-23 15:18:20|15342.5|15341|15340.5|15339|15342.5|15341|15339.5|15338|1117
1653319110000|2022-05-23 15:18:30|15340.9|15338.4|15339.5|15337|15340.9|15339|15338.5|15336.6|305
1653319120000|2022-05-23 15:18:40|15338.5|15338|15338.5|15337|15339.5|15338|15338.5|15336.6|228
1653319130000|2022-05-23 15:18:50|15339.5|15338|15338.5|15337|15339.5|15338|15338.5|15337|208
1653319140000|2022-05-23 15:19:00|15339.5|15338|15338.9|15337.4|15339.5|15338|15338.5|15337.4|618
1653319150000|2022-05-23 15:19:10|15338.5|15337|15338.7|15337.2|15339.5|15338|15338.5|15336.6|128
1653319160000|2022-05-23 15:19:20|15339.5|15338|15338.5|15337|15339.5|15338|15338.5|15337|99
1653319170000|2022-05-23 15:19:30|15338.9|15337.4|15338.5|15337|15338.9|15337.4|15338.5|15337|176
1653319180000|2022-05-23 15:19:40|15339.5|15338|15339.5|15338|15339.5|15338|15338.5|15337|56
1653319190000|2022-05-23 15:19:50|15338.5|15337|15339.5|15338|15339.5|15338|15338.5|15337|33
1653319200000|2022-05-23 15:20:00|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|24
1653319210000|2022-05-23 15:20:10|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|25
1653319220000|2022-05-23 15:20:20|15337.5|15336|15336.5|15335|15337.5|15336|15336.5|15335|284
1653319230000|2022-05-23 15:20:30|15337.5|15336|15336.5|15335|15337.5|15336|15335.5|15333.6|142
1653319240000|2022-05-23 15:20:40|15336.1|15334.6|15336.5|15335|15336.5|15335|15335.5|15334|169
1653319250000|2022-05-23 15:20:50|15335.5|15334|15335.5|15334|15335.5|15334|15335.5|15334|94
1653319260000|2022-05-23 15:21:00|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|102
1653319270000|2022-05-23 15:21:10|15335.5|15334|15336.5|15335|15336.5|15335|15335.5|15334|119
1653319280000|2022-05-23 15:21:20||15334||15335||15335||15334|15
1653319290000|2022-05-23 15:21:30|||||||||2
1653319300000|2022-05-23 15:21:40|15335.5|15334|15336.5|15335|15336.5|15335|15335.5|15333.6|86
1653319310000|2022-05-23 15:21:50|15335.5|15334|15336.5|15335|15336.5|15335|15335.5|15333.6|182
1653319320000|2022-05-23 15:22:00|15335.9|15334|15335.5|15334|15336.5|15334.6|15335.5|15334|64
1653319330000|2022-05-23 15:22:10|15336.5|15334.6|15335.5|15334|15336.5|15335|15335.5|15334|87
1653319340000|2022-05-23 15:22:20|15334.5|15333|15333.5|15332|15334.5|15333|15333.5|15332|184
1653319350000|2022-05-23 15:22:30|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|91
1653319360000|2022-05-23 15:22:40|15332.1|15330.6|15333.1|15331.6|15333.1|15331.6|15332.1|15330.6|104
1653319370000|2022-05-23 15:22:50|15332.9|15331.4|15333.1|15331.6|15334.1|15332.6|15331.7|15330.2|169
1653319380000|2022-05-23 15:23:00|15333.9|15332.4|15334.1|15331.6|15334.1|15332.6|15331.7|15330.2|192
1653319390000|2022-05-23 15:23:10|15333.7|15332.2|15335.1|15333.6|15335.1|15333.6|15333.7|15332.2|190
1653319400000|2022-05-23 15:23:20|15335.3|15333.8|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|102
1653319410000|2022-05-23 15:23:30|15335.7|15334.2|15336.7|15335.2|15336.7|15335.2|15335.7|15334.2|62
1653319420000|2022-05-23 15:23:40|15337.1|15335.6|15339.1|15337.6|15339.1|15337.6|15337.1|15335.6|354
1653319430000|2022-05-23 15:23:50|15338.1|15336.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|102
1653319440000|2022-05-23 15:24:00|15338.1|15336.6|15339.9|15338.4|15339.9|15338.4|15338.1|15336.6|121
1653319450000|2022-05-23 15:24:10|15339.1|15336.6|15339.1|15336.6|15339.5|15337.6|15338.1|15336.6|163
1653319460000|2022-05-23 15:24:20|15338.5|15337.6|15337.1|15335.6|15338.5|15337.6|15337.1|15335.6|110
1653319470000|2022-05-23 15:24:30|15336.1|15334.6|15336.7|15335.2|15337.1|15335.6|15336.1|15334.6|31
1653319480000|2022-05-23 15:24:40|15337.7|15336.2|15337.7|15336.2|15337.7|15336.2|15337.7|15336.2|121
1653319490000|2022-05-23 15:24:50|15338.7|15337.2|15338.7|15336.2|15338.7|15337.2|15337.7|15336.2|348
1653319500000|2022-05-23 15:25:00|15337.7|15337.2|15336.5|15335|15338.1|15337.2|15335.7|15334.2|100
1653319510000|2022-05-23 15:25:10|15337.5|15336|15337.5|15336|15337.5|15336|15336.5|15335|106
1653319520000|2022-05-23 15:25:20|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|56
1653319530000|2022-05-23 15:25:30|15337.5|15335.6|15337.5|15336|15337.5|15336|15336.5|15335.6|18
1653319540000|2022-05-23 15:25:40|15337.9|15335.4|15334.5|15333|15337.9|15335.4|15334.5|15333|148
1653319550000|2022-05-23 15:25:50|15331.7|15330.2|15333.7|15332.2|15333.7|15332.2|15331.7|15330.2|221
1653319560000|2022-05-23 15:26:00|15333.5|15332|15333.7|15332.2|15334.3|15332.2|15332.7|15331.2|190
1653319570000|2022-05-23 15:26:10|15334.3|15331.8|15334.5|15332|15335.1|15333.6|15333.7|15331.8|181
1653319580000|2022-05-23 15:26:20|15334.1|15331.6|15333.1|15331.6|15334.1|15332.6|15333.1|15331.2|48
1653319590000|2022-05-23 15:26:30|15332.3|15330.8|15333.1|15331.6|15333.1|15331.6|15331.7|15330.2|58
1653319600000|2022-05-23 15:26:40|15332.7|15330.6|15331.7|15330.2|15333.5|15331.6|15331.7|15329.8|32
1653319610000|2022-05-23 15:26:50|15333.1|15331.6|15335.1|15333.6|15335.1|15333.6|15333.1|15331.6|99
1653319620000|2022-05-23 15:27:00|15335.7|15334.2|15335.1|15333.6|15336.1|15334.2|15334.1|15332.6|139
1653319630000|2022-05-23 15:27:10|15335.7|15333.2|15335.7|15334.2|15335.7|15334.2|15335.1|15333.2|76
1653319640000|2022-05-23 15:27:20|15335.5|15334|15336.3|15333.8|15336.3|15334.3|15335.1|15333.6|156
1653319650000|2022-05-23 15:27:30|15337.1|15334.6|15336.1|15334.6|15337.1|15334.6|15336.1|15334.6|10
1653319660000|2022-05-23 15:27:40|15335.1|15333.6|15336.1|15333.6|15336.1|15334.6|15335.1|15333.6|152
1653319670000|2022-05-23 15:27:50|15335.1||15335.1||15335.1||15335.1||105
1653319680000|2022-05-23 15:28:00|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|38
1653319690000|2022-05-23 15:28:10|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|56
1653319700000|2022-05-23 15:28:20|||||||||13
1653319710000|2022-05-23 15:28:30|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|54
1653319720000|2022-05-23 15:28:40|15333.1|15331.6|15330.7|15329.2|15333.1|15331.6|15330.7|15329.2|11
1653319730000|2022-05-23 15:28:50|15329.7|15328.2|15332.7|15331.2|15332.7|15331.2|15329.7|15328.2|773
1653319740000|2022-05-23 15:29:00|15331.7|15330.2|15332.7|15331.2|15332.7|15331.2|15331.7|15330.2|82
1653319750000|2022-05-23 15:29:10|15332.8|15331.3|15332.7|15331.2|15332.8|15331.3|15332.7|15331.2|104
1653319760000|2022-05-23 15:29:20|15333.1|15331.6|15332.7|15331.2|15333.1|15331.6|15332.7|15331.2|149
1653319770000|2022-05-23 15:29:30|||||||||118
1653319780000|2022-05-23 15:29:40|15331.7|15330.2|15331.7|15330.2|15332.7|15330.6|15329.7|15328.2|370
1653319790000|2022-05-23 15:29:50|15332.7|15331.2|15331.7|15330.2|15332.7|15331.2|15330.7|15328.8|64
1653319800000|2022-05-23 15:30:00|15330.7|15329.2|15331.7|15330.2|15332.7|15331.2|15330.7|15329.2|116
1653319810000|2022-05-23 15:30:10|15330.7|15329.2|15329.7|15328.2|15330.7|15329.2|15329.7|15328.2|94
1653319820000|2022-05-23 15:30:20|15330.7|15329.2|15329.7|15328.2|15331.1|15329.2|15329.7|15328.2|139
1653319830000|2022-05-23 15:30:30|||||||||11
1653319840000|2022-05-23 15:30:40|15330.7|15329.2|15330.7|15329.2|15330.7|15329.2|15330.7|15329.2|66
1653319850000|2022-05-23 15:30:50|15331.1|15329.6|15330.7|15329.2|15331.1|15329.6|15330.5|15329|114
1653319860000|2022-05-23 15:31:00|15330.1|15328.6|15330.7|15329.2|15330.7|15329.2|15330.1|15328.6|208
1653319870000|2022-05-23 15:31:10|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|27
1653319880000|2022-05-23 15:31:20|||||||||23
1653319890000|2022-05-23 15:31:30|15330.7|15329.2|15329.7|15328.2|15330.7|15329.2|15329.7|15328.2|132
1653319900000|2022-05-23 15:31:40|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|49
1653319910000|2022-05-23 15:31:50|15329.7|15328.2|15331.3|15328.8|15331.3|15329.2|15328.7|15327.2|102
1653319920000|2022-05-23 15:32:00|15330.7|15329.2|15330.7|15329.2|15331.7|15329.8|15330.7|15329.2|27
1653319930000|2022-05-23 15:32:10|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|15328.7|15327.2|101
1653319940000|2022-05-23 15:32:20|15328.8|15327.3|15328.7|15327.2|15329.7|15328.2|15328.7|15327.2|186
1653319950000|2022-05-23 15:32:30|15329.7|15328.2|15329.3|15327.8|15329.7|15328.2|15328.7|15327.8|125
1653319960000|2022-05-23 15:32:40|15330.3|15327.3|15328.8|15327.3|15330.3|15327.3|15328.8|15327.3|29
1653319970000|2022-05-23 15:32:50|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|238
1653319980000|2022-05-23 15:33:00|15329.4|15327.9|15329.8|15328.3|15329.8|15328.3|15329.4|15327.9|135
1653319990000|2022-05-23 15:33:10|15329.4|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|56
1653320000000|2022-05-23 15:33:20|15329.4|15327.3|15329.8|15327.3|15330.3|15328.3|15329.4|15327.3|84
1653320010000|2022-05-23 15:33:30|15328.8|15326.3|15327.8|15326.3|15328.8|15326.3|15327.8|15326.3|9
1653320020000|2022-05-23 15:33:40|15328.4|15325.9|15328.8|15326.3|15328.8|15327.3|15327.8|15325.9|75
1653320030000|2022-05-23 15:33:50|15327.8||15327.8||15327.8||15327.8||0
1653320040000|2022-05-23 15:34:00|15327.3|15325.8|15326.8|15325.3|15327.8|15325.8|15325.8|15324.3|269
1653320050000|2022-05-23 15:34:10|15326.4|15323.9|15326.8|15325.3|15326.8|15325.3|15326.4|15323.9|74
1653320060000|2022-05-23 15:34:20|15327.4|15325.9|15327.8|15326.3|15327.8|15326.3|15326.8|15325.3|786
1653320070000|2022-05-23 15:34:30|15328.8|15326.8|15327.8|15326.3|15329.3|15327.3|15327.8|15326.3|30
1653320080000|2022-05-23 15:34:40|15328.7|15327.2|15328.7|15327.2|15328.8|15327.3|15327.8|15326.3|100
1653320090000|2022-05-23 15:34:50|15327.8|15326.3|15330.7|15329.2|15330.7|15329.2|15327.7|15326.2|311
1653320100000|2022-05-23 15:35:00|15331.1|15328.6|15329.7|15328.2|15331.1|15329.2|15328.7|15327.2|135
1653320110000|2022-05-23 15:35:10|15330.7|15329.2|15329.7|15328.2|15330.7|15329.2|15329.7|15328.2|221
1653320120000|2022-05-23 15:35:20|15330.7|15329.2|15332.7|15331.2|15333.5|15332|15330.7|15329.2|943
1653320130000|2022-05-23 15:35:30|15333.7|15332.2|15334.1|15332.6|15334.1|15332.6|15332.7|15331.2|516
1653320140000|2022-05-23 15:35:40|15333.1|15331.6|15335.1|15333.6|15335.1|15333.6|15333.1|15331.6|334
1653320150000|2022-05-23 15:35:50|||||||||71
1653320160000|2022-05-23 15:36:00|15334.9|15333.4|15334.1|15332.6|15334.9|15333.4|15333.1|15331.6|255
1653320170000|2022-05-23 15:36:10|15335.1||15335.1||15335.1||15335.1||50
1653320180000|2022-05-23 15:36:20|15334.5|15333|15335.1|15333.6|15335.5|15333.6|15334.1|15332.6|81
1653320190000|2022-05-23 15:36:30|||||||||72
1653320200000|2022-05-23 15:36:40|||||||||15
1653320210000|2022-05-23 15:36:50|15335.7|15333.2|15340.1|15338.6|15340.1|15338.6|15335.7|15333.2|500
1653320220000|2022-05-23 15:37:00|15341.1|15339.6|15343.1|15340.6|15343.1|15341.6|15339.9|15338.4|840
1653320230000|2022-05-23 15:37:10|15343.9|15341.6|15344.1|15342.6|15345.1|15343.6|15343.9|15341.6|450
1653320240000|2022-05-23 15:37:20|15345.1|15343|15343.1|15341.6|15345.1|15343.6|15342.1|15340.6|173
1653320250000|2022-05-23 15:37:30|15342.1|15340.6|15342.1|15340.6|15343.1|15341.6|15341.1|15339.6|43
1653320260000|2022-05-23 15:37:40|15342.9|15341.4|15345.1|15343.6|15345.1|15343.6|15342.9|15341.4|623
1653320270000|2022-05-23 15:37:50|15344.1|15342.6|15347.1|15345.6|15347.1|15345.6|15344.1|15342.6|169
1653320280000|2022-05-23 15:38:00|15347.5|15346|15347.5|15346|15347.5|15346|15346.7|15345.2|71
1653320290000|2022-05-23 15:38:10|15347.9|15345.4|15347.5|15346|15347.9|15346|15346.1|15344.6|114
1653320300000|2022-05-23 15:38:20|15346.7|15345.2|15347.5|15346|15347.5|15346|15346.5|15345|100
1653320310000|2022-05-23 15:38:30|15347.9|15345.4|15347.5|15346|15347.9|15346|15347.5|15345|128
1653320320000|2022-05-23 15:38:40|15347.9|15345.4|15347.5|15346|15347.9|15346|15346.5|15345|73
1653320330000|2022-05-23 15:38:50|15346.7|15345|15346.5|15345|15347.5|15346|15346.5|15345|197
1653320340000|2022-05-23 15:39:00|15347.5|15346|15347.5|15346|15348.9|15347|15347.5|15346|475
1653320350000|2022-05-23 15:39:10|15348.5|15347|15347.5|15346|15348.5|15347|15346.5|15345|146
1653320360000|2022-05-23 15:39:20|15347.1|15345.6|15346.5|15345|15347.1|15345.6|15346.5|15345|404
1653320370000|2022-05-23 15:39:30|15347.5|15346|15347.5|15346|15349.5|15347|15346.5|15345|439
1653320380000|2022-05-23 15:39:40|||||||||71
1653320390000|2022-05-23 15:39:50|15346.7|15345.2|15347.5|15345|15347.5|15346|15346.5|15345|170
1653320400000|2022-05-23 15:40:00|15346.9|15345.4|15346.5|15345|15347.5|15345.4|15345.7|15344.2|43
1653320410000|2022-05-23 15:40:10|15347.7|15346.2|15348.5|15347|15348.5|15347|15347.5|15346|139
1653320420000|2022-05-23 15:40:20|||||||||178
1653320430000|2022-05-23 15:40:30|15348.9|15347.4|15349.5|15348|15349.5|15348|15348.5|15347|236
1653320440000|2022-05-23 15:40:40|||||||||761
1653320450000|2022-05-23 15:40:50|15350.5|15349|15349.5|15348|15350.5|15349|15349.5|15348|917
1653320460000|2022-05-23 15:41:00|15348.5|15347|15348.5|15347|15349.5|15348|15348.5|15347|128
1653320470000|2022-05-23 15:41:10|15347.5|15346|15347.5|15346|15348.5|15347|15347.5|15346|43
1653320480000|2022-05-23 15:41:20|15346.5|15345|15345.5|15344|15346.5|15346|15345.5|15344|87
1653320490000|2022-05-23 15:41:30|15346.5|15345|15345.7|15344.2|15346.5|15345|15345.7|15344.2|26
1653320500000|2022-05-23 15:41:40|15344.7|15343.2|15345.1|15343.6|15345.7|15344.2|15344.7|15343.2|70
1653320510000|2022-05-23 15:41:50|15345.7|15344.2|15345.7|15344.2|15346.1|15344.2|15344.7|15343.2|57
1653320520000|2022-05-23 15:42:00|15344.7|15343.2|15344.7|15343.2|15345.7|15344.2|15344.7|15343.2|98
1653320530000|2022-05-23 15:42:10|||||||||28
1653320550000|2022-05-23 15:42:30|15345.7|15342.8|15345.7|15343.2|15345.7|15344.2|15344.7|15342.8|87
1653320560000|2022-05-23 15:42:40|15344.7||15344.7||15344.7||15344.7||0
1653320570000|2022-05-23 15:42:50|15345.7||15345.7||15345.7||15345.7||53
1653320580000|2022-05-23 15:43:00|15345.1|15343.6|15344.7|15343.2|15345.1|15343.6|15344.7|15343.2|125
1653320590000|2022-05-23 15:43:10|15343.7|15342.2|15344.7|15343.2|15344.7|15343.2|15343.7|15342.2|63
1653320600000|2022-05-23 15:43:20|15344.5|15343|15343.7|15342.2|15344.7|15343.2|15343.7|15342.2|85
1653320610000|2022-05-23 15:43:30|15344.7|15343.2|15343.7|15342.2|15345.1|15343.2|15342.7|15341.2|71
1653320620000|2022-05-23 15:43:40|15342.7|15341.2|15342.7|15341.2|15342.7|15341.2|15342.7|15341.2|70
1653320630000|2022-05-23 15:43:50|15341.7|15340.2|15342.7|15341.2|15342.7|15341.2|15341.7|15340.2|75
1653320640000|2022-05-23 15:44:00|||||||||84
1653320650000|2022-05-23 15:44:10|15341.7|15340.2|15339.7|15338.2|15341.7|15340.2|15339.7|15338.2|133
1653320660000|2022-05-23 15:44:20|15340.7|15339.2|15340.7|15339.2|15340.7|15339.2|15340.7|15339.2|70
1653320670000|2022-05-23 15:44:30|15340.3|15338.8|15340.7|15339.2|15341.1|15339.2|15339.7|15338.2|81
1653320680000|2022-05-23 15:44:40|15341.7||15340.7||15341.7||15340.7||164
1653320690000|2022-05-23 15:44:50|15339.7|15338.2|15340.7|15339.2|15341.1|15339.2|15339.7|15338.2|150
1653320700000|2022-05-23 15:45:00|15339.7|15338.2|15339.7|15338.2|15339.7|15338.2|15339.7|15338.2|140
1653320710000|2022-05-23 15:45:10|||||||||90
1653320720000|2022-05-23 15:45:20|15338.7|15337.2|15338.7|15337.2|15338.7|15337.2|15338.7|15337.2|154
1653320730000|2022-05-23 15:45:30|15339.7|15337.6|15339.7|15338.2|15340.7|15339.2|15339.1|15337.6|189
1653320740000|2022-05-23 15:45:40|||||||||96
1653320750000|2022-05-23 15:45:50|15339.1|15337.2|15339.7|15337.2|15340.1|15337.6|15338.7|15337.1|13
1653320760000|2022-05-23 15:46:00|15339.1|15337.6|15337.7|15336.2|15339.7|15337.6|15337.7|15336.2|12
1653320770000|2022-05-23 15:46:10|||||||||11
1653320780000|2022-05-23 15:46:20|15336.7|15335.2|15336.7|15335.2|15336.7|15335.2|15336.7|15335.2|67
1653320790000|2022-05-23 15:46:30|15336.5|15335|15335.7|15334.2|15336.5|15335|15335.7|15334.2|127
1653320800000|2022-05-23 15:46:40|15336.7|15335.2|15336.7|15335.2|15336.7|15335.2|15336.7|15335.2|32
1653320810000|2022-05-23 15:46:50|15337.3|15334.8|15338.7|15336.2|15338.7|15336.2|15337.3|15334.8|147
1653320820000|2022-05-23 15:47:00|15337.7|15335.4|15338.7|15336.2|15339.1|15337.2|15336.7|15335.2|68
1653320830000|2022-05-23 15:47:10|15337.7|15337.2|15337.7|15336.2|15337.7|15337.2|15337.7|15336.2|86
1653320840000|2022-05-23 15:47:20|||||||||115
1653320850000|2022-05-23 15:47:30|15336.7|15335.2|15336.7|15335.2|15337.7|15335.6|15336.7|15335.2|55
1653320860000|2022-05-23 15:47:40|15337.7|15336.2|15337.7|15336.2|15337.7|15336.2|15337.7|15336.2|36
1653320870000|2022-05-23 15:47:50|15338|15336.5|15338.7|15337.2|15339.7|15338.2|15338|15336.5|26
1653320880000|2022-05-23 15:48:00|15339.7|15338.2|15339.7|15338.2|15339.7|15338.2|15338.7|15336.8|116
1653320890000|2022-05-23 15:48:10|15338.7|15337.2|15339.7|15338.2|15339.7|15338.2|15338.7|15337.2|147
1653320900000|2022-05-23 15:48:20|15340.7|15339.2|15339.7|15338.2|15341.1|15339.2|15339.7|15338.2|68
1653320910000|2022-05-23 15:48:30|15340.7|15338.8|15340.3|15338.8|15340.7|15338.8|15340.3|15338.8|56
1653320920000|2022-05-23 15:48:40|15340.7|15339.2|15339.7|15338.2|15340.7|15339.2|15339.7|15338.2|84
1653320930000|2022-05-23 15:48:50|15340.7|15338.6|15340.7|15339.2|15340.7|15339.2|15339.7|15338.2|57
1653320940000|2022-05-23 15:49:00|||||||||25
1653320950000|2022-05-23 15:49:10|15339.7|15338.2|15339.7|15338.2|15339.7|15338.2|15338.7|15337.2|225
1653320960000|2022-05-23 15:49:20|||||||||44
1653320970000|2022-05-23 15:49:30|15338.7|15337.2|15336.7|15335.2|15338.7|15337.2|15336.7|15335.2|101
1653320980000|2022-05-23 15:49:40|15337.7|15336.2|15336.7|15335.2|15337.7|15336.2|15336.7|15335.2|66
1653320990000|2022-05-23 15:49:50|15337.5|15336|15338.5|15337|15338.5|15337|15337.5|15335.6|127
1653321000000|2022-05-23 15:50:00|15337.5|15336|15338.5|15336|15338.5|15337|15337.5|15336|30
1653321010000|2022-05-23 15:50:10|15337.5|15335.6|15336.5|15335|15338.5|15336.4|15336.5|15335|5
1653321020000|2022-05-23 15:50:20|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|22
1653321030000|2022-05-23 15:50:30|15338.5|15336.6|15337.5|15336|15338.5|15337|15337.5|15336|13
1653321040000|2022-05-23 15:50:40|15338.5|15337|15337.5|15336|15338.5|15337|15337.5|15336|138
1653321050000|2022-05-23 15:50:50|15338.5|15337|15337.5|15336|15338.5|15337|15337.5|15336|73
1653321060000|2022-05-23 15:51:00|15338.5|15337|15338.5|15337|15338.5|15337|15337.5|15336|55
1653321070000|2022-05-23 15:51:10|15337.5|15336|15337.5|15336|15338.9|15337|15337.5|15336|41
1653321080000|2022-05-23 15:51:20|15338.5|15336.4|15337.5|15336|15338.5|15337|15337.5|15335.6|10
1653321090000|2022-05-23 15:51:30|||||||||2
1653321100000|2022-05-23 15:51:40|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|49
1653321110000|2022-05-23 15:51:50|||||||||1
1653321120000|2022-05-23 15:52:00|15337.5|15336|15336.5|15335|15337.5|15336|15336.5|15334.6|84
1653321130000|2022-05-23 15:52:10|15337.4|15335.9|15337.5|15335|15337.5|15335.9|15336.5|15335|55
1653321140000|2022-05-23 15:52:20|15337.9|15335.4|15337.5|15335|15337.9|15336|15337.5|15335|30
1653321150000|2022-05-23 15:52:30|15336.5|15336|15336.5|15335|15337.5|15336|15336.5|15335|177
1653321160000|2022-05-23 15:52:40|15335.1|15333.6|15336.5|15335|15336.5|15335|15335.1|15333.6|57
1653321170000|2022-05-23 15:52:50|15335.1|15333.6|15337.5|15336|15337.5|15336|15335.1|15333.2|99
1653321180000|2022-05-23 15:53:00|15338.5|15337|15338.5|15337|15338.5|15337|15338.5|15337|43
1653321190000|2022-05-23 15:53:10|15337.5|15336|15338.5|15337|15338.5|15337|15336.7|15335.2|95
1653321200000|2022-05-23 15:53:20|||||||||77
1653321210000|2022-05-23 15:53:30|15339.4|15337.9|15338.5|15337|15339.5|15338|15338.5|15337|97
1653321220000|2022-05-23 15:53:40|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|67
1653321240000|2022-05-23 15:54:00|15338.5|15337|15338.5|15336|15338.9|15337|15337.5|15335.6|49
1653321250000|2022-05-23 15:54:10|15337.9|15336.4|15336.5|15335|15337.9|15336.4|15336.5|15335|45
1653321260000|2022-05-23 15:54:20|15335.1|15333.6|15333.1|15331.6|15335.1|15333.6|15333.1|15331.6|79
1653321270000|2022-05-23 15:54:30|||||||||25
1653321280000|2022-05-23 15:54:40|15331.7|15330.2|15334.1|15332.6|15334.5|15332.6|15331.7|15330.2|72
1653321290000|2022-05-23 15:54:50|15333.3|15331.6|15333.1|15331.6|15333.3|15332.6|15333.1|15331.6|15
1653321300000|2022-05-23 15:55:00|15333.5|15332|15333.1|15331.6|15334.1|15332.6|15333.1|15331.6|35
1653321310000|2022-05-23 15:55:10|15334.1|15332.6|15333.1|15331.6|15334.1|15332.6|15333.1|15331.6|73
1653321320000|2022-05-23 15:55:20|15334.1|15330.6|15334.5|15333|15335.5|15333|15334.1|15330.6|116
1653321330000|2022-05-23 15:55:30|15333.5|15332|15333.5|15331|15334.5|15333|15333.1|15331|298
1653321340000|2022-05-23 15:55:40|15333.1|15332|15333.1|15331.6|15333.5|15332|15331.7|15330.2|49
1653321350000|2022-05-23 15:55:50|15333.5|15332|15333.5|15332|15333.5|15332|15333.5|15332|20
1653321360000|2022-05-23 15:56:00|15333.7|15332.2|15331.7|15330.2|15333.7|15332.2|15331.7|15330.2|115
1653321370000|2022-05-23 15:56:10|15333.1|15330.6|15334.5|15333|15334.5|15333|15332.5|15330.6|98
1653321380000|2022-05-23 15:56:20|15334.1|15331.6|15333.5|15332|15334.5|15333|15333.5|15331.6|223
1653321390000|2022-05-23 15:56:30|15333.9|15332.4|15333.5|15332|15334.5|15333|15333.5|15332|105
1653321400000|2022-05-23 15:56:40|||||||||107
1653321410000|2022-05-23 15:56:50|15334.5|15333|15331.7|15330.2|15335.5|15334|15331.7|15330.2|76
1653321420000|2022-05-23 15:57:00|15330.7|15329.2|15330.7|15329.2|15330.7|15329.2|15330.7|15329.2|18
1653321430000|2022-05-23 15:57:10|||||||||88
1653321440000|2022-05-23 15:57:20|15331.7|15330|15331.5|15330|15331.7|15330|15330.7|15330|18
1653321450000|2022-05-23 15:57:30|15331.7|15330.2|15334.1|15332.6|15335.1|15332.6|15330.7|15329.2|66
1653321460000|2022-05-23 15:57:40|15335.1|15333.2|15335.1|15333.6|15335.1|15333.6|15334.7|15333.2|7
1653321470000|2022-05-23 15:57:50|15334.1|15332.6|15334.1|15332.6|15335.1|15333.6|15334.1|15332.6|152
1653321480000|2022-05-23 15:58:00|15335.1|15333.6|15335.1|15332.6|15335.1|15333.6|15334.1|15332.6|28
1653321490000|2022-05-23 15:58:10|15334.7|15333.2|15335.1|15333.6|15335.1|15333.6|15334.7|15333.2|0
1653321500000|2022-05-23 15:58:20|15336.5|15335|15337.5|15336|15338.5|15337|15336.5|15335|177
1653321510000|2022-05-23 15:58:30|15336.5|15335|15336.1|15333.6|15336.5|15335|15335.1|15333.6|82
1653321520000|2022-05-23 15:58:40|15335.1||15335.1||15336.1||15335.1||6
1653321530000|2022-05-23 15:58:50|15334.1|15332.6|15335.1|15333.6|15335.1|15333.6|15334.1|15332.6|28
1653321540000|2022-05-23 15:59:00|15336.1|15334.6|15337.5|15336|15337.5|15336|15336.1|15334.6|188
1653321550000|2022-05-23 15:59:10|15336.5|15335|15336.5|15335|15337.5|15335.4|15336.5|15335|48
1653321560000|2022-05-23 15:59:20|15337.5|15335.6|15337.5|15336|15337.9|15336|15337.1|15335|10
1653321570000|2022-05-23 15:59:30|15336.9|15335|15335.1|15333.6|15336.9|15335.4|15335.1|15333.6|124
1653321580000|2022-05-23 15:59:40|15336.5|15334|15336.1|15333.6|15336.5|15335|15335.1|15333.2|44
1653321590000|2022-05-23 15:59:50|15335.1|15335|15337.5|15336|15337.5|15336|15335.1|15335|10
1653321600000|2022-05-23 16:00:00|15336.5|15335|15336.5|15335|15337.5|15336|15336.5|15335|136
1653321610000|2022-05-23 16:00:10|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|33
1653321620000|2022-05-23 16:00:20|15338.5|15336.6|15337.5|15336|15338.9|15337|15337.5|15335.6|84
1653321630000|2022-05-23 16:00:30|||||||||11
1653321640000|2022-05-23 16:00:40|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|155
1653321660000|2022-05-23 16:01:00|15337.1|15334.6|15337.5|15336|15337.5|15336|15337.1|15334.6|8
1653321670000|2022-05-23 16:01:10|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|59
1653321680000|2022-05-23 16:01:20|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|14
1653321690000|2022-05-23 16:01:30|15336.5|15335|15336.5|15335|15337.5|15335|15336.5|15335|12
1653321700000|2022-05-23 16:01:40|15337.5|15336|15337.5|15336|15337.5|15336|15336.5|15335|42
1653321710000|2022-05-23 16:01:50|15336.7|15335.2|15336.5|15335|15337.5|15335.2|15336.5|15335|26
1653321720000|2022-05-23 16:02:00|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|17
1653321740000|2022-05-23 16:02:20|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|78
1653321750000|2022-05-23 16:02:30|15337.5|15336|15337.5|15336|15337.5|15336|15336.5|15335|60
1653321760000|2022-05-23 16:02:40|15337.4|15335.9|15337.5|15336|15337.5|15336|15337.4|15335.9|59
1653321770000|2022-05-23 16:02:50|15338.5|15337|15338.5|15337|15339.5|15338|15338.5|15337|230
1653321780000|2022-05-23 16:03:00|15338.9|15337.4|15340.5|15338|15340.5|15339|15338.5|15337|144
1653321790000|2022-05-23 16:03:10|15339.9|15338.4|15339.5|15337|15339.9|15338.4|15338.5|15336.9|101
1653321800000|2022-05-23 16:03:20|15339.1|15337.6|15340.5|15338|15340.5|15339|15338.5|15337|76
1653321810000|2022-05-23 16:03:30|15340.9|15338.4|15340.5|15338|15340.9|15339|15340.1|15338|27
1653321820000|2022-05-23 16:03:40||15339||15339||15339||15338|31
1653321830000|2022-05-23 16:03:50|||||||||9
1653321840000|2022-05-23 16:04:00|15341.5|15340|15342.5|15341|15342.5|15341|15341.5|15340|21
1653321850000|2022-05-23 16:04:10|15341.9|15340|15341.5|15340|15341.9|15340.4|15341.5|15340|26
1653321860000|2022-05-23 16:04:20|15340.5|15339|15340.5|15339|15340.5|15339|15340.5|15339|30
1653321870000|2022-05-23 16:04:30|15339.5|15338|15340.5|15338|15340.5|15338|15339.5|15338|13
1653321880000|2022-05-23 16:04:40|15340.9|15338.4|15339.5|15338|15340.9|15339|15339.5|15338|90
1653321890000|2022-05-23 16:04:50|15338.5|15337|15338.5|15337|15338.5|15337|15338.5|15337|11
1653321900000|2022-05-23 16:05:00|15339.5|15338|15339.5|15338|15339.9|15338|15338.5|15337|390
1653321910000|2022-05-23 16:05:10||15337||15338||15338||15337|16
1653321920000|2022-05-23 16:05:20|||||||||2
1653321930000|2022-05-23 16:05:30|||||||||2
1653321940000|2022-05-23 16:05:40|15340.5||15340.5||15340.5||15340.5||21
1653321950000|2022-05-23 16:05:50|15340.4|15338.9|15339.5|15338|15340.9|15338.9|15339.5|15338|50
1653321960000|2022-05-23 16:06:00|15339.1|15336.6|15339.5|15338|15339.5|15338|15339.1|15336.6|48
1653321970000|2022-05-23 16:06:10|||||||||9
1653321980000|2022-05-23 16:06:20|15339.9|15337.4|15338.5|15337|15339.9|15338|15338.5|15337|16
1653321990000|2022-05-23 16:06:30|15338.9|15337.4|15339.5|15337|15339.5|15338|15338.5|15337|11
1653322000000|2022-05-23 16:06:40|15338.5||15338.5||15338.5||15338.5||0
1653322010000|2022-05-23 16:06:50|15337.5|15336|15336.5|15335|15337.5|15336|15336.5|15335|47
1653322020000|2022-05-23 16:07:00|||||||||52
1653322030000|2022-05-23 16:07:10|||||||||13
1653322040000|2022-05-23 16:07:20|15337.5|15335.6|15337.5|15336|15337.5|15336|15337.1|15335.6|4
1653322050000|2022-05-23 16:07:30|15337.1|15335|15337.5|15336|15337.6|15336|15337.1|15335|3
1653322060000|2022-05-23 16:07:40|15337.1|15335|15337.5|15336|15337.5|15336|15337.1|15335|20
1653322070000|2022-05-23 16:07:50|15336.5|15335|15337.5|15335|15337.5|15335.6|15336.5|15335|24
1653322080000|2022-05-23 16:08:00|15336.9|15335.4|15334.1|15332.6|15337.5|15335.4|15334.1|15332.6|95
1653322090000|2022-05-23 16:08:10|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|49
1653322100000|2022-05-23 16:08:20|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|61
1653322110000|2022-05-23 16:08:30|15333.1|15331.6|15331.7|15330.2|15333.1|15331.6|15331.7|15330.2|134
1653322120000|2022-05-23 16:08:40|||||||||107
1653322130000|2022-05-23 16:08:50|15332.7|15331|15333.1|15331.6|15334.1|15332.6|15332.5|15330.6|147
1653322140000|2022-05-23 16:09:00|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|15333.1|15331.2|6
1653322150000|2022-05-23 16:09:10|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15334.3|15332.8|189
1653322160000|2022-05-23 16:09:20|15336.1|15334|15336.5|15335|15336.5|15335|15335.1|15333.6|114
1653322170000|2022-05-23 16:09:30|15335.1|15333.6|15334.1|15332.6|15335.1|15333.6|15334.1|15332.6|74
1653322180000|2022-05-23 16:09:40|||||||||25
1653322190000|2022-05-23 16:09:50|||||||||45
1653322200000|2022-05-23 16:10:00|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|27
1653322210000|2022-05-23 16:10:10|||||||||7
1653322230000|2022-05-23 16:10:30|15336.1|15334.6|15335.1|15333.6|15336.5|15335|15335.1|15333.6|26
1653322240000|2022-05-23 16:10:40|15336.1|15334.6|15336.5|15335|15337.5|15336|15336.1|15333.6|24
1653322250000|2022-05-23 16:10:50|15337.5|15336|15336.5|15335|15338|15336|15336.5|15335|8
1653322260000|2022-05-23 16:11:00|15337.1|15334.6|15336.5|15335|15337.1|15335|15336.5|15334.6|17
1653322270000|2022-05-23 16:11:10|15337.5|15336|15336.5|15335|15337.5|15336|15336.5|15335|10
1653322280000|2022-05-23 16:11:20|15337.5|15336|15331.7|15330.2|15337.5|15336|15330.7|15329.2|115
1653322290000|2022-05-23 16:11:30|15332.3|15329.8|15333.1|15331.6|15333.1|15331.6|15332.3|15329.8|37
1653322300000|2022-05-23 16:11:40|15334.1|15332.2|15331.7|15330.2|15335.1|15333.6|15331.7|15330.2|68
1653322310000|2022-05-23 16:11:50|15331.9|15330.4|15333.1|15331.6|15333.1|15331.6|15331.9|15330.4|14
1653322320000|2022-05-23 16:12:00|15334.5|15332|15334.1|15331.6|15334.5|15332.6|15333.1|15331.2|27
1653322330000|2022-05-23 16:12:10|15333.7|15332.2|15334.1|15332.6|15334.1|15332.6|15333.7|15332.2|1
1653322340000|2022-05-23 16:12:20|15335.1|15333.6|15334.1|15332.6|15335.1|15333.6|15334.1|15332.6|20
1653322350000|2022-05-23 16:12:30|15333.1|15331.6|15333.1|15331.6|15334.1|15331.6|15333.1|15331.6|52
1653322360000|2022-05-23 16:12:40|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|3
1653322370000|2022-05-23 16:12:50|||||||||11
1653322380000|2022-05-23 16:13:00|||||||||2
1653322400000|2022-05-23 16:13:20|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|2
1653322410000|2022-05-23 16:13:30|15332.3|15329.8|15333.1|15331.6|15333.1|15331.6|15332.3|15329.8|11
1653322420000|2022-05-23 16:13:40||15330.6||15331.6||15331.6||15330.6|50
1653322430000|2022-05-23 16:13:50|15331.7|15330.2|15331.7|15330.2|15333.1|15330.6|15331.7|15330.2|19
1653322440000|2022-05-23 16:14:00|15333.1|15330.6|15333.1|15331.6|15333.1|15331.6|15331.7|15330.2|31
1653322450000|2022-05-23 16:14:10|||||||||23
1653322460000|2022-05-23 16:14:20|||||||||21
1653322470000|2022-05-23 16:14:30|||||||||36
1653322480000|2022-05-23 16:14:40|||||||||3
1653322490000|2022-05-23 16:14:50|15333.5|15332|15331.7|15330.2|15334.5|15332.6|15331.7|15330.2|46
1653322500000|2022-05-23 16:15:00|15331.3|15329.2|15331.7|15330.2|15332.3|15330.2|15331.3|15329.2|54
1653322510000|2022-05-23 16:15:10|15333.1|15330.6|15333.1|15331.6|15333.1|15331.6|15332.7|15330.6|1
1653322520000|2022-05-23 16:15:20|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|3
1653322530000|2022-05-23 16:15:30|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|77
1653322540000|2022-05-23 16:15:40|15331.7|15330.2|15331.7|15330.2|15333.1|15331|15331.7|15329.2|16
1653322550000|2022-05-23 16:15:50|15332.1|15329.6|15331.7|15330.2|15332.1|15330.2|15331.7|15329.2|1
1653322560000|2022-05-23 16:16:00|15333.1|15330.6|15334.1|15331.6|15334.5|15332.6|15333.1|15330.6|20
1653322570000|2022-05-23 16:16:10|15333.5|15332|15334.1|15332.6|15334.1|15332.6|15333.1|15331.2|54
1653322580000|2022-05-23 16:16:20|15333.1|15331.6|15334.1|15332.6|15334.1|15332.6|15333.1|15331.6|10
1653322600000|2022-05-23 16:16:40|15333.1|15331.6|15334.1|15331.6|15334.1|15332.6|15333.1|15331.6|33
1653322610000|2022-05-23 16:16:50|15333.1|15332.6|15333.1|15331.6|15333.1|15332.6|15333.1|15331.6|118
1653322620000|2022-05-23 16:17:00|15334.1|15332.6|15333.1|15331.6|15334.1|15332.6|15333.1|15330.6|65
1653322630000|2022-05-23 16:17:10|15333.9|15332.4|15334.1|15332.6|15334.1|15332.6|15333.9|15332.4|40
1653322640000|2022-05-23 16:17:20|15335.1|15333.6|15335.5|15334|15335.5|15334|15335.1|15333.6|66
1653322650000|2022-05-23 16:17:30|||||||||3
1653322660000|2022-05-23 16:17:40|15334.5|15333|15334.5|15333|15335.5|15333.1|15334.5|15332.6|6
1653322680000|2022-05-23 16:18:00|15333.5|15332|15334.5|15333|15334.5|15333|15333.5|15332|6
1653322690000|2022-05-23 16:18:10|||||||||2
1653322700000|2022-05-23 16:18:20|15335.1|15333.6|15334.5|15332|15335.5|15334|15333.5|15332|16
1653322710000|2022-05-23 16:18:30|15334.9|15333|15333.5|15332|15334.9|15333|15333.5|15332|5
1653322730000|2022-05-23 16:18:50|||||||||11
1653322740000|2022-05-23 16:19:00|15334.5|15333|15334.5|15333|15334.5|15333|15334.5|15333|20
1653322750000|2022-05-23 16:19:10|15334.9|15333.4|15334.5|15333|15335.5|15334|15334.5|15333|19
1653322760000|2022-05-23 16:19:20|15335.5||15335.5||15335.5||15335.5||11
1653322770000|2022-05-23 16:19:30|15334.5||15334.5||15334.5||15334.5||0
1653322780000|2022-05-23 16:19:40|||||||||2
1653322800000|2022-05-23 16:20:00|15335.5|15334|15335.5|15334|15335.5|15334|15335.5|15334|6
1653322810000|2022-05-23 16:20:10|15334.7|15333.2|15333.5|15332|15334.9|15333.2|15333.5|15332|92
1653322820000|2022-05-23 16:20:20|15333.9|15332.4|15333.5|15332|15334.5|15332.4|15333.5|15332|67
1653322840000|2022-05-23 16:20:40||15331||15332||15332||15331|3
1653322850000|2022-05-23 16:20:50|||||||||3
1653322860000|2022-05-23 16:21:00|15334.5|15333|15334.5|15333|15334.5|15333|15334.5|15333|8
1653322870000|2022-05-23 16:21:10|15333.7|15332.2|15333.5|15332|15334.5|15333|15333.5|15332|27
1653322880000|2022-05-23 16:21:20|15334.5|15331|15333.5|15332|15334.5|15332|15332.5|15331|129
1653322890000|2022-05-23 16:21:30|15334.9|15332.4|15334.5|15333|15334.9|15333|15334.5|15332|10
1653322900000|2022-05-23 16:21:40|15333.5|15332|15335.5|15334|15335.5|15334|15333.5|15332|40
1653322910000|2022-05-23 16:21:50|15336.5|15335|15335.5|15334|15336.5|15335|15335.5|15333|132
1653322920000|2022-05-23 16:22:00|15334.5|15333|15335.5|15333|15335.5|15333|15334.5|15333|16
1653322930000|2022-05-23 16:22:10||15334||15334||15334||15334|0
1653322940000|2022-05-23 16:22:20|15336.4|15334.9|15335.5|15334|15336.4|15334.9|15335.5|15334|65
1653322950000|2022-05-23 16:22:30|||||||||42
1653322960000|2022-05-23 16:22:40||15333||15334||15334||15333|12
1653322970000|2022-05-23 16:22:50|||||||||6
1653322980000|2022-05-23 16:23:00|15336.4|15334.9|15336.5|15335|15336.5|15335|15336.4|15334.9|12
1653322990000|2022-05-23 16:23:10|15335.5|15334|15335.5|15334|15335.5|15334|15335.5|15334|1
1653323030000|2022-05-23 16:23:50|15335.1|15332.6|15335.5|15333|15335.5|15333|15335.1|15332.6|44
1653323040000|2022-05-23 16:24:00|15335.1|15333.6|15335.5|15334|15335.5|15334|15335.1|15333.6|3
1653323050000|2022-05-23 16:24:10|15334.7|15333.2|15335.5|15334|15335.5|15334|15334.5|15333|22
1653323060000|2022-05-23 16:24:20|15335.1|15333|15335.5|15334|15335.5|15334|15335.1|15333|4
1653323070000|2022-05-23 16:24:30|||||||||17
1653323080000|2022-05-23 16:24:40|||||||||1
1653323090000|2022-05-23 16:24:50|||||||||24
1653323100000|2022-05-23 16:25:00|||||||||3
1653323120000|2022-05-23 16:25:20|||||||||1
1653323130000|2022-05-23 16:25:30|15334.5|15333|15334.5|15333|15334.5|15333|15333.5|15332|94
1653323140000|2022-05-23 16:25:40|||||||||4
1653323150000|2022-05-23 16:25:50|||||||||1
1653323170000|2022-05-23 16:26:10|||||||||7
1653323180000|2022-05-23 16:26:20|||||||||1
1653323190000|2022-05-23 16:26:30|15335.5|15333.6|15335.5|15334|15335.5|15334|15335.1|15333.6|0
1653323200000|2022-05-23 16:26:40|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|5
1653323210000|2022-05-23 16:26:50|15337.5|15336|15338.5|15337|15338.5|15337|15337.5|15336|43
1653323220000|2022-05-23 16:27:00|15339.5|15338|15339.5|15338|15339.5|15338|15339.5|15338|20
1653323230000|2022-05-23 16:27:10|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|24
1653323240000|2022-05-23 16:27:20|||||||||52
1653323250000|2022-05-23 16:27:30|15340.5|15339|15340.5|15339|15341.5|15340|15340.5|15339|88
1653323260000|2022-05-23 16:27:40|15341.4|15339.9|15341.5|15340|15341.5|15340|15341.4|15339.9|30
1653323270000|2022-05-23 16:27:50|15340.7|15339.2|15341.5|15340|15341.5|15340|15340.5|15339|17
1653323280000|2022-05-23 16:28:00|15341.1|15339|15340.5|15339|15341.5|15340|15340.5|15339|18
1653323300000|2022-05-23 16:28:20||15338||15339||15339||15338|31
1653323310000|2022-05-23 16:28:30|||||||||2
1653323320000|2022-05-23 16:28:40|15341.5|15340|15341.5|15340|15342.5|15341|15341.5|15339.6|28
1653323330000|2022-05-23 16:28:50|15342.5|15341|15341.5|15340|15342.5|15341|15341.5|15340|31
1653323350000|2022-05-23 16:29:10|15340.5|15339|15340.1|15338.6|15340.5|15339|15340.1|15338|95
1653323360000|2022-05-23 16:29:20|15340.5|15339|15341.5|15339|15341.5|15340|15340.5|15339|16
1653323370000|2022-05-23 16:29:30|15341.1|15339.6|15341.5|15340|15341.5|15340|15341.1|15339|3
1653323380000|2022-05-23 16:29:40|15343|15340.5|15342.5|15340|15343|15341|15341.5|15340|5
1653323390000|2022-05-23 16:29:50|15343|15341|15341.5|15340|15343|15341|15341.5|15340|1
1653323400000|2022-05-23 16:30:00|15342.5|15341|15342.5|15341|15342.5|15341|15342.5|15340|23
1653323410000|2022-05-23 16:30:10||15340||15341||15341||15340|0
1653323420000|2022-05-23 16:30:20|15341.5|15340|15342.5|15341|15342.5|15341|15341.5|15340|19
1653323430000|2022-05-23 16:30:30|15343|15340|15343|15340.5|15343|15341|15342.1|15340|43
1653323440000|2022-05-23 16:30:40|15342.5|15341|15342.5|15341|15342.5|15341|15342.5|15341|0
1653323450000|2022-05-23 16:30:50|15343.5|15342|15342.5|15341|15343.5|15342|15342.5|15341|28
1653323470000|2022-05-23 16:31:10|15341.5|15340|15341.5|15340|15341.5|15340|15341.5|15340|33
1653323490000|2022-05-23 16:31:30|||||||||6
1653323500000|2022-05-23 16:31:40|15342.5|15341|15341.5|15340|15342.5|15341|15341.5|15340|15
1653323510000|2022-05-23 16:31:50|15341.1|15339.6|15341.5|15340|15341.5|15340|15341.1|15339|55
1653323520000|2022-05-23 16:32:00|15342.5|15341|15342.5|15340|15343|15341|15341.5|15339.6|6
1653323530000|2022-05-23 16:32:10|15342|15340.5|15342.5|15340|15342.5|15341|15341.5|15340|59
1653323540000|2022-05-23 16:32:20|15342|15340.5|15341.5|15340|15342|15340.5|15341.5|15340|25
1653323550000|2022-05-23 16:32:30|15342.5|15341|15341.5|15340|15343.8|15342.3|15341.5|15340|9
1653323560000|2022-05-23 16:32:40|15341.1|15339.6|15342.5|15341|15342.5|15341|15341.1|15339.6|41
1653323570000|2022-05-23 16:32:50|15343|15341.5|15343|15340.5|15343|15341.5|15343|15340.5|2
1653323580000|2022-05-23 16:33:00|15342.5|15341.5|15341.5|15340|15342.5|15341.5|15341.5|15340|1
1653323590000|2022-05-23 16:33:10|15342.5|15341|15343|15341.5|15343|15341.5|15342.5|15341|2
1653323610000|2022-05-23 16:33:30|15342.5|15341|15344|15342.5|15344|15342.5|15342.5|15341|107
1653323620000|2022-05-23 16:33:40|15344.4|15341.9|15343|15341.5|15344.4|15342.5|15343|15341.5|10
1653323660000|2022-05-23 16:34:20|15342.1|15340.6|15341.5|15340|15342.1|15340.6|15341.5|15340|124
1653323680000|2022-05-23 16:34:40|15342.5|15341|15343|15340.5|15343|15341|15342.5|15340.5|17
1653323690000|2022-05-23 16:34:50|15342.5|15340|15342.5|15340|15343|15341|15342|15339.6|2
1653323700000|2022-05-23 16:35:00|15343|15341|15341.5|15340|15343|15341.5|15341.5|15340|5
1653323710000|2022-05-23 16:35:10|15342|15340.5|15342.5|15340|15342.5|15340.5|15341.5|15340|3
1653323720000|2022-05-23 16:35:20|15342|15340.5|15341.5|15340|15342|15340.5|15341.5|15340|0
1653323730000|2022-05-23 16:35:30|15342.5|15341|15341.5|15340|15342.5|15341|15341.5|15340|7
1653323760000|2022-05-23 16:36:00|15342.5|15341|15341.5|15340|15342.5|15341|15341.5|15340|14
1653323770000|2022-05-23 16:36:10|15342.5|15340.5|15342.5|15341|15342.5|15341|15341.5|15340|77
1653323780000|2022-05-23 16:36:20|15341.7|15340.2|15343|15341.5|15343|15341.5|15341.7|15340.2|20
1653323790000|2022-05-23 16:36:30|15342.5|15341|15341.5|15340|15342.5|15341|15341.5|15340|21
1653323800000|2022-05-23 16:36:40|15342|15340.5|15341.5|15340|15343|15341.5|15341.5|15340|53
1653323810000|2022-05-23 16:36:50|15342.4|15340.9|15343|15341.5|15343|15341.5|15342.4|15340.9|102
1653323820000|2022-05-23 16:37:00|15343.8|15342.3|15344.4|15342.9|15344.4|15342.9|15343.8|15342.3|53
1653323830000|2022-05-23 16:37:10|||||||||5
1653323840000|2022-05-23 16:37:20|||||||||6
1653323850000|2022-05-23 16:37:30|||||||||15
1653323860000|2022-05-23 16:37:40|||||||||6
1653323870000|2022-05-23 16:37:50|||||||||1
1653323890000|2022-05-23 16:38:10|15343.4|15341.9|15342.5|15341|15343.4|15341.9|15342.5|15341|37
1653323900000|2022-05-23 16:38:20|15343.5|15341.5|15343.5|15341|15343.5|15341.5|15342.5|15341|14
1653323910000|2022-05-23 16:38:30|15343.4|15341.9|15344|15342.5|15344|15342.5|15343|15341.5|11
1653323920000|2022-05-23 16:38:40|15343.5|15341.5|15344|15341.5|15344.4|15342.5|15343.5|15341|19
1653323930000|2022-05-23 16:38:50|15343.5|15342.5|15343|15341.5|15344|15342.5|15343|15341.5|0
1653323940000|2022-05-23 16:39:00|15344||15344||15344||15343||14
1653323950000|2022-05-23 16:39:10|15343.5|15342|15344|15341.5|15344.4|15342.5|15343|15341.5|13
1653323960000|2022-05-23 16:39:20|15343.5|15342.5|15344|15341.5|15344.4|15342.5|15343|15341.5|0
1653323970000|2022-05-23 16:39:30|15343.5|15342.5|15344|15341.5|15344|15342.5|15343.5|15341.5|1
1653323980000|2022-05-23 16:39:40|15343.5|15342|15343|15341.5|15344.4|15342.5|15343|15341.5|9
1653323990000|2022-05-23 16:39:50|15343.4|15341.9|15343.5|15341|15343.5|15342|15342.5|15340.6|14
1653324000000|2022-05-23 16:40:00|15343.1|15341.6|15343.5|15342|15343.5|15342|15343.1|15341.6|10
1653324010000|2022-05-23 16:40:10|15343.1|15341|15343.5|15341|15343.5|15342|15343.1|15341|15
1653324020000|2022-05-23 16:40:20|15342.5|15342|15342.5|15341|15343.5|15342|15342.5|15341|6
1653324030000|2022-05-23 16:40:30|15343|15341.5|15342.5|15341|15343.5|15341.5|15342.5|15341|16
1653324040000|2022-05-23 16:40:40|||||||||29
1653324050000|2022-05-23 16:40:50||15340||15341||15341||15340|39
1653324060000|2022-05-23 16:41:00|||||||||5
1653324080000|2022-05-23 16:41:20|15343.5|15342|15343.5|15342|15344|15342|15343.5|15341|60
1653324090000|2022-05-23 16:41:30|15344.5|15342.5|15344.5|15342|15345|15343|15343.5|15341.6|24
1653324100000|2022-05-23 16:41:40|15343.5||15343.5||15343.5||15343.5||0
1653324110000|2022-05-23 16:41:50|15344.5||15343.5||15344.5||15343.5||1
1653324130000|2022-05-23 16:42:10|15344.5|15343|15343.5|15342|15344.5|15343|15343.5|15342|4
1653324150000|2022-05-23 16:42:30|||||||||4
1653324160000|2022-05-23 16:42:40|15344|15341.5|15343.5|15342|15344|15342|15343.5|15341|0
1653324180000|2022-05-23 16:43:00|15342.5|15341|15343.5|15342|15343.5|15342|15342.5|15341|5
1653324220000|2022-05-23 16:43:40|||||||||7
1653324230000|2022-05-23 16:43:50|15342.5|15341|15342.5|15340|15342.5|15341|15342.5|15340|15
1653324240000|2022-05-23 16:44:00|15342.1|15339.6|15342.5|15340|15342.5|15340|15342.1|15339.6|3
1653324250000|2022-05-23 16:44:10|15341.5|15341|15341.5|15340|15341.5|15341|15341.5|15340|9
1653324260000|2022-05-23 16:44:20|15342.5|15341|15343.5|15341|15343.5|15342|15342.5|15341|85
1653324270000|2022-05-23 16:44:30|15343.1|15341.6|15343|15341.5|15343.5|15342|15343|15341.5|26
1653324280000|2022-05-23 16:44:40|15342.5|15341|15343|15341.5|15343|15341.5|15341.5|15340|10
1653324290000|2022-05-23 16:44:50|15342.5|15341|15342.5|15341|15342.5|15341|15342.5|15341|1
1653324300000|2022-05-23 16:45:00|15342.1|15340|15342.1|15340.6|15342.1|15340.6|15342.1|15340|4
1653324310000|2022-05-23 16:45:10|15342.5|15341|15342.5|15341|15342.5|15341|15342.5|15341|0
1653324340000|2022-05-23 16:45:40|||||||||5
1653324350000|2022-05-23 16:45:50|15341.5|15340|15341.5|15340|15341.5|15340|15341.5|15340|11
1653324370000|2022-05-23 16:46:10|||||||||20
1653324380000|2022-05-23 16:46:20|15340.5|15339|15340.5|15339|15341.5|15339.5|15340.5|15339|49
1653324390000|2022-05-23 16:46:30|||||||||2
1653324400000|2022-05-23 16:46:40|||||||||2
1653324410000|2022-05-23 16:46:50|15341.5|15340|15340.5|15339|15341.5|15340|15340.5|15339|24
1653324430000|2022-05-23 16:47:10|||||||||1
1653324440000|2022-05-23 16:47:20|15341.5|15340|15341.5|15339|15341.5|15340|15341.5|15339|23
1653324450000|2022-05-23 16:47:30|15340.5|15338|15339.5|15338|15340.5|15338|15339.5|15338|7
1653324460000|2022-05-23 16:47:40|15340.5|15339|15340.5|15339|15340.5|15339|15340.5|15339|15
1653324470000|2022-05-23 16:47:50|15339.5|15338|15340.5|15339|15341|15339|15339.5|15338|11
1653324490000|2022-05-23 16:48:10|15341.5|15340|15342.5|15341|15342.5|15341|15341.5|15340|32
1653324500000|2022-05-23 16:48:20|15341.5|15340|15341.5|15340|15344|15341.5|15341.5|15340|109
1653324510000|2022-05-23 16:48:30|15342.5|15341|15341.5|15340|15342.5|15341|15341.5|15340|6
1653324520000|2022-05-23 16:48:40|15342.5|15341|15342.5|15341|15343.5|15341.5|15342.5|15341|12
1653324530000|2022-05-23 16:48:50|||||||||10
1653324540000|2022-05-23 16:49:00|15341.5|15340|15341.5|15340|15342.5|15341|15341.5|15340|58
1653324550000|2022-05-23 16:49:10|15340.7|15339.2|15341.5|15340|15342.5|15341|15340.5|15339|75
1653324560000|2022-05-23 16:49:20|15342.5|15341|15342.5|15341|15342.5|15341|15341.5|15340|16
1653324570000|2022-05-23 16:49:30|||||||||61
1653324580000|2022-05-23 16:49:40|15343.4|15341.9|15342.5|15341|15343.5|15342|15342.5|15341|54
1653324600000|2022-05-23 16:50:00|15343.5|15342|15343.5|15342|15343.5|15342|15343.5|15342|13
1653324610000|2022-05-23 16:50:10|15342.5|15341|15342.5|15341|15342.5|15341|15342.5|15341|8
1653324630000|2022-05-23 16:50:30|||||||||2
1653324640000|2022-05-23 16:50:40|||||||||6
1653324650000|2022-05-23 16:50:50|15342.4|15340.9|15341.5|15340|15342.5|15341|15341.5|15340|38
1653324660000|2022-05-23 16:51:00|15342.5|15341|15342.5|15341|15342.5|15341|15341.5|15340|40
1653324670000|2022-05-23 16:51:10|15341.7|15340.2|15342.5|15341|15342.5|15341|15341.5|15339.6|103
1653324680000|2022-05-23 16:51:20|15341.5|15340|15342.5|15340|15343|15341|15341.5|15340|90
1653324690000|2022-05-23 16:51:30||15341||15340||15341||15340|0
1653324700000|2022-05-23 16:51:40|15343|15340.5|15342.5|15341|15343|15341|15342.1|15340|1
1653324710000|2022-05-23 16:51:50|15343.5|15342|15342.5|15341|15343.5|15342|15342.5|15341|129
1653324720000|2022-05-23 16:52:00|15341.5|15340|15342.5|15340|15342.5|15341|15341.5|15340|53
1653324730000|2022-05-23 16:52:10|15342.7|15341|15342.1|15340.6|15342.7|15341.2|15342.1|15340.6|94
1653324740000|2022-05-23 16:52:20|15342.5|15340|15343.5|15342|15343.5|15342|15342.1|15340|10
1653324750000|2022-05-23 16:52:30|15343.4|15341.9|15341.5|15340|15343.4|15341.9|15341.5|15340|8
1653324770000|2022-05-23 16:52:50|15342|15339.5|15341.5|15339|15342|15340|15341.5|15339|5
1653324780000|2022-05-23 16:53:00|15340.5|15340|15340.5|15339|15340.5|15340|15340.5|15339|1
1653324810000|2022-05-23 16:53:30|15341.5|15340|15340.5|15339|15341.5|15340|15340.5|15339|50
1653324830000|2022-05-23 16:53:50|15341.5|15340|15341.5|15340|15341.5|15340|15341.5|15340|7
1653324840000|2022-05-23 16:54:00|15340.5|15339|15340.5|15339|15340.5|15339|15340.5|15339|3
1653324850000|2022-05-23 16:54:10|15341.4|15339.9|15340.5|15339|15341.5|15339.9|15340.5|15339|25
1653324860000|2022-05-23 16:54:20|15339.5|15338|15339.5|15338|15340.5|15339|15339.5|15338|11
1653324870000|2022-05-23 16:54:30|15340.4|15338.9|15340.5|15339|15340.5|15339|15340.4|15338.9|6
1653324880000|2022-05-23 16:54:40|||||||||11
1653324890000|2022-05-23 16:54:50||15338||15338||15338||15338|2
1653324900000|2022-05-23 16:55:00|15339.5|15339|15340.5|15339|15340.5|15339|15339.5|15339|18
1653324910000|2022-05-23 16:55:10|15339.5|15338|15339.5|15338|15341|15339|15339.5|15338|4
1653324940000|2022-05-23 16:55:40|15338.5|15337|15338.5|15337|15338.5|15337|15338.5|15337|6
1653324960000|2022-05-23 16:56:00|15339.5|15338|15338.5|15337|15339.5|15338|15338.5|15337|31
1653324970000|2022-05-23 16:56:10|15339.5|15338|15339.5|15338|15339.5|15338|15339.5|15338|34
1653324980000|2022-05-23 16:56:20|||||||||10
1653324990000|2022-05-23 16:56:30|15338.5|15337|15339.5|15338|15339.5|15338|15338.5|15337|29
1653325000000|2022-05-23 16:56:40|15338.5|15337|15339.5|15338|15339.5|15338|15338.5|15337|18
1653325030000|2022-05-23 16:57:10|15340.5|15339|15341|15339.5|15341.5|15340|15340.5|15339|34
1653325040000|2022-05-23 16:57:20|15340.5|15339|15340.5|15339|15340.5|15339|15340.5|15339|29
1653325060000|2022-05-23 16:57:40|15339.5|15338|15339.5|15338|15339.5|15338|15339.5|15338|24
1653325080000|2022-05-23 16:58:00|15339.1|15337|15338.5|15337|15339.5|15338|15338.5|15337|3
1653325090000|2022-05-23 16:58:10|15339.5|15338|15339.5|15338|15339.5|15338|15339.5|15337|37
1653325100000|2022-05-23 16:58:20||15337||15337||15337||15337|4
1653325110000|2022-05-23 16:58:30|15339.1|15338|15338.5|15337|15339.5|15338|15338.5|15337|15
1653325130000|2022-05-23 16:58:50|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|9
1653325140000|2022-05-23 16:59:00|15337|15335|15337.5|15336|15337.5|15336|15336.5|15334.6|7
1653325150000|2022-05-23 16:59:10|15338|15335.5|15336.5|15335|15338|15335.5|15336.5|15334.6|18
1653325160000|2022-05-23 16:59:20|15337.5|15336|15336.5|15335|15338|15336|15336.5|15335|27
1653325170000|2022-05-23 16:59:30|15337.5|15336|15336.5|15335|15337.5|15336|15336.5|15335|4
1653325180000|2022-05-23 16:59:40|15337.5|15336|15337.5|15336|15337.5|15336|15336.5|15336|12
1653325190000|2022-05-23 16:59:50|15338.5|15337|15336.5|15335|15338.5|15337|15336.5|15335|4
1653325200000|2022-05-23 17:00:00|15337.5|15334.6|15337.5|15336|15337.5|15336|15336.5|15334.6|24
1653325210000|2022-05-23 17:00:10|15336.5|15335|15337.5|15336|15337.5|15336|15336.5|15335|23
1653325230000|2022-05-23 17:00:30|15336.5|15335|15337.5|15335|15337.5|15335|15336.5|15335|10
1653325240000|2022-05-23 17:00:40|15336.5|15336|15336.5|15335|15336.5|15336|15336.5|15335|2
1653325250000|2022-05-23 17:00:50|||||||||15
1653325270000|2022-05-23 17:01:10|15335.5|15334|15335.1|15333.6|15335.5|15334|15335.1|15333.6|27
1653325290000|2022-05-23 17:01:30|15335|15333.5|15336.5|15335|15336.5|15335|15335|15333.5|94
1653325300000|2022-05-23 17:01:40|15337.5|15336|15336.5|15335|15337.5|15336|15336.5|15335|30
1653325340000|2022-05-23 17:02:20|||||||||1
1653325350000|2022-05-23 17:02:30|15336.1|15333.6|15337.5|15336|15337.5|15336|15336.1|15333.6|32
1653325360000|2022-05-23 17:02:40|15338.5|15337|15338.5|15337|15338.5|15337|15338.5|15337|32
1653325370000|2022-05-23 17:02:50|15339.5|15338|15339.5|15338|15339.5|15338|15339.5|15338|20
1653325380000|2022-05-23 17:03:00|||||||||1
1653325400000|2022-05-23 17:03:20|15338.5|15337|15338.5|15337|15338.5|15337|15338.5|15337|2
1653325410000|2022-05-23 17:03:30|15339|15337.5|15339.5|15337|15340|15337.5|15338.5|15337|5
1653325420000|2022-05-23 17:03:40|15339.1|15337.6|15339.5|15338|15339.5|15338|15339.1|15337.6|0
1653325430000|2022-05-23 17:03:50|||||||||1
1653325440000|2022-05-23 17:04:00|15340|15338.5|15340.5|15339|15340.5|15339|15340|15338|0
1653325470000|2022-05-23 17:04:30|||||||||1
1653325480000|2022-05-23 17:04:40|15341|15338|15340.5|15339|15341|15339|15340.5|15338|4
1653325500000|2022-05-23 17:05:00|15341.5|15340|15342.5|15341|15343|15341|15341.5|15340|12
1653325510000|2022-05-23 17:05:10|15342.1|15340.6|15341.5|15340|15342.5|15340.6|15341.5|15340|1
1653325520000|2022-05-23 17:05:20|15342.5|15340.6|15342.5|15340|15342.5|15340.6|15342.1|15340|1
1653325540000|2022-05-23 17:05:40|15341.5||15341.5||15341.5||15341.5||5
1653325550000|2022-05-23 17:05:50|||||||||4
1653325570000|2022-05-23 17:06:10|||||||||1
1653325580000|2022-05-23 17:06:20|||||||||9
1653325620000|2022-05-23 17:07:00|15342.5|15341|15342.5|15341|15342.5|15341|15342.5|15341|7
1653325630000|2022-05-23 17:07:10|15341.7|15340.2|15341.5|15340|15342.5|15340.2|15341.5|15340|8
1653325640000|2022-05-23 17:07:20|15342.5||15341.5||15342.5||15341.5||2
1653325680000|2022-05-23 17:08:00|15342.5|15341|15341.5|15340|15342.5|15341|15341.5|15340|3
1653325690000|2022-05-23 17:08:10|||||||||8
1653325700000|2022-05-23 17:08:20|||||||||2
1653325740000|2022-05-23 17:09:00|15340.5|15339|15340.5|15338|15341|15339|15340.1|15337.6|16
1653325750000|2022-05-23 17:09:10||15339||15339||15339||15339|0
1653325760000|2022-05-23 17:09:20|||||||||1
1653325770000|2022-05-23 17:09:30|15340.7|15339.2|15341.5|15340|15341.5|15340|15340.7|15339.2|2
1653325780000|2022-05-23 17:09:40|||||||||2
1653325790000|2022-05-23 17:09:50|15341.1|15339.6|15341.5|15340|15341.5|15340|15341.1|15339.6|0
1653325820000|2022-05-23 17:10:20|15342|15340.5|15342.6|15340.1|15342.6|15341.1|15342|15340.1|3
1653325830000|2022-05-23 17:10:30|15342.1|15340.6|15342.6|15341.1|15342.6|15341.1|15342.1|15340.1|17
1653325840000|2022-05-23 17:10:40|||||||||13
1653325880000|2022-05-23 17:11:20|15343.4|15341.9|15343.6|15342.1|15343.6|15342.1|15343.4|15341.9|1
1653325890000|2022-05-23 17:11:30|15342.6|15341.1|15343.6|15341.1|15343.6|15341.1|15342.6|15341.1|7
1653325900000|2022-05-23 17:11:40|15342.6|15341.5|15342.6|15341.1|15343.6|15341.5|15342.6|15341.1|0
1653325940000|2022-05-23 17:12:20|15341.6|15340.1|15342.6|15340.1|15342.6|15341.1|15341.6|15340.1|18
1653325950000|2022-05-23 17:12:30|15341.6||15341.6||15341.6||15341.6||0
1653325970000|2022-05-23 17:12:50||15339.1||15340.1||15340.1||15339.1|10
1653325990000|2022-05-23 17:13:10|||||||||1
1653326020000|2022-05-23 17:13:40|15340.6|15339.1|15341|15339.5|15342|15339.5|15340.6|15339.1|1
1653326030000|2022-05-23 17:13:50|15340.6|15339.1|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|2
1653326050000|2022-05-23 17:14:10|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|6
1653326060000|2022-05-23 17:14:20|15341.1|15338.6|15341.6|15339.1|15341.6|15339.5|15340.6|15338.6|0
1653326070000|2022-05-23 17:14:30||15340.1||15340.1||15340.1||15340.1|0
1653326120000|2022-05-23 17:15:20|15342.6|15341.1|15342.1|15340.6|15342.6|15341.1|15341.6|15340.1|8
1653326130000|2022-05-23 17:15:30|15342.6|15341.1|15342.6|15340.1|15342.6|15341.1|15341.7|15340.1|9
1653326140000|2022-05-23 17:15:40|15341.6|15341.1|15342.6|15340.1|15343|15341.1|15341.6|15340.1|2
1653326150000|2022-05-23 17:15:50||15341.1||15341.1||15341.1||15341.1|2
1653326160000|2022-05-23 17:16:00|15343.6|15342.1|15343.6|15341.1|15343.6|15342.1|15343.6|15341.1|3
1653326170000|2022-05-23 17:16:10|15342.6|15342.1|15343.6|15341.1|15343.6|15342.1|15342.6|15341.1|9
1653326190000|2022-05-23 17:16:30|15343|15341.5|15342.6|15341.1|15343|15341.5|15342.6|15341.1|0
1653326210000|2022-05-23 17:16:50|15343|15341.5|15342.6|15341.1|15343.6|15341.5|15342.6|15341.1|6
1653326220000|2022-05-23 17:17:00|15343.6||15343.6||15343.6||15343.6||0
1653326230000|2022-05-23 17:17:10||15342.1||15341.1||15342.1||15341.1|2
1653326240000|2022-05-23 17:17:20|15342.6|15340.6|15343.6|15342.1|15343.6|15342.1|15342.6|15340.6|0
1653326260000|2022-05-23 17:17:40|15342.6|15341.1|15343.6|15341.1|15343.6|15341.5|15342.6|15341.1|1
1653326270000|2022-05-23 17:17:50||15342.1||15342.1||15342.1||15342.1|0
1653326280000|2022-05-23 17:18:00|15342.6|15341.1|15343.6|15341.1|15343.6|15341.1|15342.6|15341.1|3
1653326290000|2022-05-23 17:18:10|15342.6|15342.1|15343.6|15342.1|15343.6|15342.1|15342.6|15342.1|1
1653326300000|2022-05-23 17:18:20|15342.6|15341.1|15343.6|15342.1|15343.6|15342.1|15342.6|15341.1|54
1653326310000|2022-05-23 17:18:30|||||||||1
1653326330000|2022-05-23 17:18:50|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|93
1653326340000|2022-05-23 17:19:00|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15344.6|15343.1|65
1653326350000|2022-05-23 17:19:10|||||||||1
1653326370000|2022-05-23 17:19:30|||||||||3
1653326380000|2022-05-23 17:19:40|15344.6|15343.1|15345.6|15344.1|15345.6|15344.1|15344.6|15342.6|1
1653326410000|2022-05-23 17:20:10|||||||||6
1653326420000|2022-05-23 17:20:20|15345.7|15344.2|15346.6|15344.1|15346.6|15345.1|15345.7|15344.1|20
1653326430000|2022-05-23 17:20:30|15346.1|15344.6|15346.6|15344.1|15346.6|15345.1|15346.1|15344.1|0
1653326440000|2022-05-23 17:20:40|15347|15345.1|15347|15344.5|15347|15345.1|15347|15344.5|0
1653326450000|2022-05-23 17:20:50|15346.6|15345.1|15345.6|15344.1|15346.6|15345.1|15345.6|15344.1|4
1653326460000|2022-05-23 17:21:00|15346.1|15344.6|15346.6|15344.1|15347|15345.1|15346.1|15344.1|5
1653326470000|2022-05-23 17:21:10|15347.6|15345.1|15347.6|15346.1|15347.6|15346.1|15347.6|15345.1|12
1653326490000|2022-05-23 17:21:30|||||||||1
1653326510000|2022-05-23 17:21:50|15348|15345.5|15347.6|15346.1|15348|15346.1|15346.6|15345.1|30
1653326520000|2022-05-23 17:22:00||15345.1||15346.1||15346.1||15345.1|4
1653326540000|2022-05-23 17:22:20|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|3
1653326560000|2022-05-23 17:22:40|||||||||1
1653326600000|2022-05-23 17:23:20|15347.6||15346.6||15347.6||15346.6||13
1653326660000|2022-05-23 17:24:20|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|22
1653326670000|2022-05-23 17:24:30|15346.6|15345.1|15346.6|15344.1|15346.6|15345.1|15346.6|15344.1|21
1653326680000|2022-05-23 17:24:40|15346|15344.5|15345.6|15344.1|15346.6|15345.1|15345.6|15344.1|5
1653326690000|2022-05-23 17:24:50|15346|15344.5|15346.6|15344.1|15346.6|15344.5|15346|15344.1|2
1653326700000|2022-05-23 17:25:00|15346|15344.5|15345.6|15344.1|15346|15344.5|15345.6|15344.1|0
1653326730000|2022-05-23 17:25:30|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|1
1653326740000|2022-05-23 17:25:40|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|2
1653326760000|2022-05-23 17:26:00|15346.6|15344.6|15346.6|15345.1|15346.6|15345.1|15346.1|15344.6|2
1653326770000|2022-05-23 17:26:10|15347.6|15345.6|15347.6|15345.1|15347.6|15346.1|15347.1|15345.1|1
1653326780000|2022-05-23 17:26:20|15347|15345.5|15346.6|15345.1|15347|15345.5|15346.6|15345.1|0
1653326790000|2022-05-23 17:26:30|15347|15345.5|15347.6|15345.1|15347.6|15346.1|15346.6|15345.1|5
1653326800000|2022-05-23 17:26:40|15346.6|15344.6|15346.6|15345.1|15347.6|15345.1|15346.6|15344.6|0
1653326810000|2022-05-23 17:26:50|15347.6||15346.6||15347.6||15346.6||2
1653326820000|2022-05-23 17:27:00|15346.4|15344.9|15345.6|15344.1|15346.4|15344.9|15345.6|15344.1|1
1653326840000|2022-05-23 17:27:20|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|98
1653326850000|2022-05-23 17:27:30||15345.1||15346.1||15346.1||15345.1|1
1653326860000|2022-05-23 17:27:40|||||||||3
1653326940000|2022-05-23 17:29:00|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|68
1653326960000|2022-05-23 17:29:20|15349.6|15348.1|15349.6|15348.1|15350|15348.1|15349.6|15347.1|75
1653326970000|2022-05-23 17:29:30|||||||||1
1653326980000|2022-05-23 17:29:40|15348.6|15347.1|15349.6|15347.1|15349.6|15347.1|15348.6|15347.1|10
1653326990000|2022-05-23 17:29:50||15348.1||15348.1||15348.1||15348.1|0
1653327000000|2022-05-23 17:30:00|||||||||1
1653327050000|2022-05-23 17:30:50|||||||||2
1653327060000|2022-05-23 17:31:00|||||||||1
1653327070000|2022-05-23 17:31:10|15348.6|15347.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|13
1653327130000|2022-05-23 17:32:10|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|37
1653327140000|2022-05-23 17:32:20|15349|15347.1|15349|15347.5|15349|15347.5|15349|15347.1|5
1653327150000|2022-05-23 17:32:30|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|0
1653327160000|2022-05-23 17:32:40|||||||||1
1653327180000|2022-05-23 17:33:00|15347.7|15346.2|15347.6|15346.1|15348.6|15347.1|15347.6|15346.1|36
1653327190000|2022-05-23 17:33:10|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|4
1653327200000|2022-05-23 17:33:20|||||||||243
1653327230000|2022-05-23 17:33:50|15347.6|15346.1|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|53
1653327240000|2022-05-23 17:34:00|15347.6|15346.1|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|23
1653327250000|2022-05-23 17:34:10|||||||||2
1653327260000|2022-05-23 17:34:20|15347.6|15344.6|15347.6|15345.1|15347.6|15345.5|15346.6|15344.6|8
1653327270000|2022-05-23 17:34:30||15346.1||15346.1||15346.1||15346.1|0
1653327280000|2022-05-23 17:34:40|15348.6|15346.6|15347.6|15346.1|15348.6|15346.6|15347.6|15345.6|3
1653327300000|2022-05-23 17:35:00|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|5
1653327330000|2022-05-23 17:35:30|15349.6|15347.5|15348.6|15347.1|15349.6|15347.5|15348.6|15347.1|5
1653327350000|2022-05-23 17:35:50|||||||||1
1653327370000|2022-05-23 17:36:10|||||||||10
1653327380000|2022-05-23 17:36:20||15346.1||15347.1||15347.1||15346.1|5
1653327390000|2022-05-23 17:36:30|||||||||1
1653327400000|2022-05-23 17:36:40|15347.6|15346.1|15348.6|15347.1|15348.6|15347.1|15347.6|15346.1|15
1653327410000|2022-05-23 17:36:50|||||||||1
1653327450000|2022-05-23 17:37:30|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|31
1653327460000|2022-05-23 17:37:40|||||||||1
1653327480000|2022-05-23 17:38:00|||||||||2
1653327500000|2022-05-23 17:38:20|||||||||2
1653327510000|2022-05-23 17:38:30|||||||||1
1653327520000|2022-05-23 17:38:40||15346.1||15347.1||15347.1||15346.1|4
1653327530000|2022-05-23 17:38:50|||||||||7
1653327540000|2022-05-23 17:39:00|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|23
1653327550000|2022-05-23 17:39:10|15348.6|15347.1|15348.6|15346.1|15348.6|15347.1|15348.6|15346.1|15
1653327560000|2022-05-23 17:39:20|15348|15346.5|15347.6|15346.1|15348|15346.5|15347.6|15346.1|15
1653327620000|2022-05-23 17:40:20|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|10
1653327650000|2022-05-23 17:40:50|||||||||10
1653327670000|2022-05-23 17:41:10|15346.7|15345.2|15347.6|15346.1|15347.6|15346.1|15346.7|15345.1|47
1653327680000|2022-05-23 17:41:20|||||||||1
1653327700000|2022-05-23 17:41:40|15348|15345.5|15347.6|15346.1|15348|15346.1|15347.6|15345.1|1
1653327710000|2022-05-23 17:41:50|15346.6|15345.1|15347.6|15346.1|15347.6|15346.1|15346.6|15345.1|8
1653327720000|2022-05-23 17:42:00|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|1
1653327730000|2022-05-23 17:42:10|||||||||4
1653327740000|2022-05-23 17:42:20|||||||||2
1653327750000|2022-05-23 17:42:30|||||||||1
1653327780000|2022-05-23 17:43:00|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15345.1|14
1653327790000|2022-05-23 17:43:10||15345.1||15346.1||15346.1||15345.1|0
1653327810000|2022-05-23 17:43:30|15347.1|15345.1|15347.6|15346.1|15347.6|15346.1|15347.1|15345.1|1
1653327820000|2022-05-23 17:43:40|15347.1|15345.1|15347.6|15346.1|15347.6|15346.1|15347.1|15345.1|1
1653327840000|2022-05-23 17:44:00||15345.1||15345.1||15346.1||15345.1|1
1653327850000|2022-05-23 17:44:10|15347.1|15345.6|15347.6|15346.1|15347.6|15346.1|15347.1|15345.6|0
1653327870000|2022-05-23 17:44:30|15346.6|15345.1|15347.6|15345.1|15348|15346.1|15346.6|15345.1|14
1653327880000|2022-05-23 17:44:40|15346.6||15346.6||15346.6||15346.6||0
1653327900000|2022-05-23 17:45:00|||||||||10
1653327910000|2022-05-23 17:45:10|15347.6||15347.6||15347.6||15347.6||1
1653327920000|2022-05-23 17:45:20|15346.6||15346.6||15346.6||15346.6||0
1653327950000|2022-05-23 17:45:50|15347.6||15346.6||15347.6||15346.6||2
1653327960000|2022-05-23 17:46:00|15346.7|15345.2|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|4
1653328010000|2022-05-23 17:46:50|15347.1|15345.6|15348|15346.5|15348|15346.5|15347.1|15345.6|11
1653328020000|2022-05-23 17:47:00|15347|15345.5|15348|15346.5|15348|15346.5|15347|15345.5|7
1653328030000|2022-05-23 17:47:10|15348.4|15345.9|15348|15345.5|15348.4|15345.9|15348|15345.5|2
1653328060000|2022-05-23 17:47:40||15346.5||15346.5||15346.5||15346.5|2
1653328090000|2022-05-23 17:48:10|15347|15345.5|15347|15345.5|15347|15345.5|15347|15345.5|4
1653328100000|2022-05-23 17:48:20|15348|15346.5|15348|15346.5|15348|15346.5|15347|15345.5|17
1653328120000|2022-05-23 17:48:40||15345.5||15345.5||15345.5||15345.5|3
1653328130000|2022-05-23 17:48:50|15347.6|15346.1|15347|15345.5|15348|15346.5|15347|15345.5|2
1653328140000|2022-05-23 17:49:00|||||||||1
1653328180000|2022-05-23 17:49:40|15346|15344.5|15346|15344.5|15346.1|15344.6|15346|15344.5|298
1653328190000|2022-05-23 17:49:50|15345|15343.5|15345|15343.5|15345|15344.5|15345|15343.5|14
1653328200000|2022-05-23 17:50:00|15346||15346||15346||15346||5
1653328210000|2022-05-23 17:50:10|15345||15345||15345||15345||1
1653328220000|2022-05-23 17:50:20|15345.6|15343.1|15345.6|15343.1|15345.6|15343.9|15345|15343.1|1
1653328230000|2022-05-23 17:50:30|15346|15343.5|15345|15343.5|15346|15343.9|15345|15343.5|0
1653328250000|2022-05-23 17:50:50|15346.4|15343.9|15346|15344.5|15346.4|15344.5|15346|15343.9|7
1653328270000|2022-05-23 17:51:10|15342.6|15341.1|15343.6|15341.1|15343.6|15342.1|15342.6|15341.1|67
1653328280000|2022-05-23 17:51:20|||||||||9
1653328300000|2022-05-23 17:51:40||15342.1||15342.1||15342.1||15342.1|0
1653328310000|2022-05-23 17:51:50|15343.1|15341.6|15343.6|15341.1|15343.6|15341.6|15343.1|15341.1|0
1653328320000|2022-05-23 17:52:00|15342.6||15342.6||15342.6||15342.6||1
1653328350000|2022-05-23 17:52:30|||||||||1
1653328360000|2022-05-23 17:52:40|15342|15340.5|15341.6|15340.1|15342|15340.5|15341.6|15340.1|1
1653328370000|2022-05-23 17:52:50|15342|15339.1|15341.6|15340.1|15342|15340.1|15341.6|15339.1|0
1653328380000|2022-05-23 17:53:00|15343|15340.5|15343|15340.5|15343|15340.5|15343|15340.5|14
1653328390000|2022-05-23 17:53:10|15343.8|15341.5|15343|15340.5|15343.8|15341.5|15342.6|15340.1|2
1653328400000|2022-05-23 17:53:20|15342|15340.1|15341.6|15340.1|15342|15340.1|15341.6|15340.1|10
1653328410000|2022-05-23 17:53:30|15343|15340.5|15343.6|15342.1|15343.6|15342.1|15342.6|15340.5|6
1653328420000|2022-05-23 17:53:40|15344.6|15342.5|15345|15342.5|15345|15342.9|15343.6|15342.1|5
1653328430000|2022-05-23 17:53:50|15344|15343.5|15343.6|15342.1|15344.4|15343.5|15343.6|15341.6|3
1653328440000|2022-05-23 17:54:00|15344.1|15341.6|15345|15342.5|15345|15342.5|15344.1|15341.6|0
1653328450000|2022-05-23 17:54:10|15345.4|15342.9|15345|15343.5|15345.4|15343.5|15344.6|15342.5|3
1653328460000|2022-05-23 17:54:20|15344.6|15343.1|15344.1|15341.6|15345|15343.1|15343.6|15341.6|0
1653328470000|2022-05-23 17:54:30|15345|15342.5|15343.6|15342.1|15345|15342.9|15343.6|15342.1|0
1653328490000|2022-05-23 17:54:50|||||||||8
1653328500000|2022-05-23 17:55:00|||||||||6
1653328510000|2022-05-23 17:55:10|15343.4|15341.9|15343|15341.5|15343.4|15341.9|15343|15341.5|27
1653328520000|2022-05-23 17:55:20|||||||||6
1653328540000|2022-05-23 17:55:40|15342.1|15340.6|15343|15340.5|15343|15341.5|15342.1|15340.5|20
1653328550000|2022-05-23 17:55:50||15341.5||15341.5||15341.5||15341.5|6
1653328570000|2022-05-23 17:56:10|15342.6|15341.1|15343|15341.5|15343|15341.5|15342.6|15340.5|14
1653328580000|2022-05-23 17:56:20||15340.5||15341.5||15341.5||15340.5|6
1653328600000|2022-05-23 17:56:40|15343.6|15341.1|15344|15341.5|15344|15342.5|15343.6|15341.1|49
1653328610000|2022-05-23 17:56:50|15343.6|15342.1|15344|15341.5|15344|15342.5|15343.6|15341.5|0
1653328650000|2022-05-23 17:57:30|15343.4|15341.9|15343|15340.5|15343.4|15341.9|15343|15340.5|3
1653328660000|2022-05-23 17:57:40|15342.6|15341.1|15343|15341.5|15343|15341.5|15342.6|15341.1|6
1653328700000|2022-05-23 17:58:20||15340.5||15340.5||15340.5||15340.5|10
1653328710000|2022-05-23 17:58:30|15342.6|15340.1|15341.6|15340.1|15343|15340.9|15341.6|15340.1|8
1653328720000|2022-05-23 17:58:40|||||||||6
1653328740000|2022-05-23 17:59:00|||||||||3
1653328760000|2022-05-23 17:59:20|15343|15340.5|15343|15341.5|15344|15341.9|15343|15340.5|4
1653328780000|2022-05-23 17:59:40|||||||||7
1653328830000|2022-05-23 18:00:30|15343.2|15341.7|15344|15342.5|15344|15342.5|15343.2|15341.7|1
1653328840000|2022-05-23 18:00:40|15343.6|15342.1|15345|15343.5|15345|15343.5|15343.6|15342.1|7
1653328850000|2022-05-23 18:00:50|||||||||2
1653328910000|2022-05-23 18:01:50|15346|15344.5|15346|15344.5|15346|15344.5|15346|15344.5|9
1653328920000|2022-05-23 18:02:00|15346.6|15344.1|15346.6|15344.1|15346.6|15344.1|15346.6|15344.1|2
1653328930000|2022-05-23 18:02:10|15346|15344.5|15346|15344.5|15346.6|15344.6|15346|15344|1
1653328950000|2022-05-23 18:02:30|15346.2|15344.7|15346.6|15344.1|15346.6|15345.1|15346.2|15344.1|21
1653328960000|2022-05-23 18:02:40|15346|15344.5|15346.6|15345.1|15346.6|15345.1|15346|15344.5|2
1653328970000|2022-05-23 18:02:50|15346|15344.1|15346.6|15345.1|15346.6|15345.1|15346|15344|11
1653328980000|2022-05-23 18:03:00|15346.2|15344.7|15346.6|15344.1|15346.6|15344.7|15346.2|15344.1|7
1653329000000|2022-05-23 18:03:20||15345.1||15345.1||15345.1||15345.1|0
1653329010000|2022-05-23 18:03:30|15346.2|15344.1|15346.6|15345.1|15346.6|15345.1|15346.2|15344.1|0
1653329030000|2022-05-23 18:03:50|||||||||1
1653329050000|2022-05-23 18:04:10|15346|15344.5|15346.6|15345.1|15346.6|15345.1|15346|15344.5|54
1653329060000|2022-05-23 18:04:20|15346.2|15344.7|15346.6|15345.1|15346.6|15345.1|15346.2|15344.7|1
1653329080000|2022-05-23 18:04:40|15347.2|15344.7|15347.2|15344.7|15347.2|15344.7|15347.2|15344.7|14
1653329090000|2022-05-23 18:04:50|15346.6|15345.1|15347.2|15345.7|15347.2|15345.7|15346.6|15345.1|1
1653329110000|2022-05-23 18:05:10|15346.7|15345.2|15347.2|15344.7|15347.2|15345.2|15346.7|15344.7|3
1653329120000|2022-05-23 18:05:20|15346.7|15345.2|15346.6|15345.1|15347.2|15345.7|15346.6|15345.1|5
1653329140000|2022-05-23 18:05:40|15347.2|15344.7|15347.2|15345.7|15347.2|15345.7|15346.6|15344.7|2
1653329150000|2022-05-23 18:05:50|15347.6|15345.1|15347.2|15345.7|15347.6|15345.7|15346.7|15344.7|0
1653329180000|2022-05-23 18:06:20|15347|15345.5|15347.2|15345.7|15347.2|15345.7|15346.6|15345.1|25
1653329190000|2022-05-23 18:06:30|15346.7|15345.2|15347.2|15344.7|15347.2|15345.2|15346.7|15344.7|1
1653329200000|2022-05-23 18:06:40|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|0
1653329220000|2022-05-23 18:07:00|15346|15344.1|15346|15344.5|15346|15345.1|15346|15344.1|11
1653329230000|2022-05-23 18:07:10|||||||||1
1653329310000|2022-05-23 18:08:30|||||||||8
1653329360000|2022-05-23 18:09:20|15346.6|15344.1|15346.6|15344.1|15346.6|15344.1|15346.6|15344.1|1
1653329370000|2022-05-23 18:09:30|15346|15344.5|15346|15344.5|15346.6|15344.5|15346|15344.1|0
1653329400000|2022-05-23 18:10:00|||||||||3
1653329420000|2022-05-23 18:10:20|||||||||2
1653329440000|2022-05-23 18:10:40||15343.5||15343.5||15343.5||15343.5|8
1653329450000|2022-05-23 18:10:50|15345||15345||15345||15345||0
1653329460000|2022-05-23 18:11:00|15344|15342.5|15344|15342.5|15344|15342.5|15344|15342.5|15
1653329500000|2022-05-23 18:11:40|||||||||3
1653329580000|2022-05-23 18:13:00|||||||||13
1653329610000|2022-05-23 18:13:30||15341.5||15341.5||15341.5||15341.5|31
1653329620000|2022-05-23 18:13:40|15343.6|15342.1|15344|15342.5|15344|15342.5|15343.6|15342.1|0
1653329640000|2022-05-23 18:14:00|15345|15343.5|15345|15343.5|15345|15343.5|15345|15343.5|12
1653329650000|2022-05-23 18:14:10|15344|15342.5|15345|15342.5|15345|15342.5|15344|15342.5|9
1653329660000|2022-05-23 18:14:20|15344||15344||15344||15344||10
1653329670000|2022-05-23 18:14:30|||||||||5
1653329690000|2022-05-23 18:14:50|15343.2|15341.7|15344|15342.5|15344|15342.5|15343.2|15341.7|7
1653329700000|2022-05-23 18:15:00|15343.8|15342.3|15344|15342.5|15344|15342.5|15343.8|15341.5|2
1653329730000|2022-05-23 18:15:30|15343|15341.5|15343|15341.5|15343|15341.5|15343|15341.5|1
1653329750000|2022-05-23 18:15:50|15342|15340.5|15342|15340.5|15342|15340.5|15342|15340.5|3
1653329760000|2022-05-23 18:16:00|15341.8|15340.3|15342|15339.5|15342|15340.3|15340.6|15339.1|35
1653329770000|2022-05-23 18:16:10|15341.4|15339.9|15342.4|15339.9|15342.4|15340.5|15340.6|15339.1|9
1653329780000|2022-05-23 18:16:20|15342|15339.5|15342|15340.5|15342|15340.5|15342|15339.5|0
1653329790000|2022-05-23 18:16:30|15341.6|15339.1|15342|15339.5|15342|15339.5|15341.6|15339.1|3
1653329800000|2022-05-23 18:16:40|15341.2|15338.7|15339.6|15338.1|15341.2|15339.5|15339.6|15338.1|64
1653329810000|2022-05-23 18:16:50|15340.6|15339.1|15339.6|15338.1|15341|15339.1|15339.6|15338.1|7
1653329820000|2022-05-23 18:17:00|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15337.7|48
1653329840000|2022-05-23 18:17:20|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15337.6|29
1653329850000|2022-05-23 18:17:30|||||||||1
1653329870000|2022-05-23 18:17:50|15340.6|15338.5|15339.6|15338.1|15340.6|15338.5|15339.6|15338.1|0
1653329880000|2022-05-23 18:18:00|15340|15338.5|15339.6|15338.1|15340.6|15338.5|15339.6|15338.1|3
1653329900000|2022-05-23 18:18:20|15340.4|15338.9|15340.6|15338.1|15340.6|15339.1|15339.6|15338.1|14
1653329910000|2022-05-23 18:18:30|15340|15339.1|15340.6|15338.1|15340.6|15339.1|15339.6|15338.1|6
1653329920000|2022-05-23 18:18:40||15339.1||15339.1||15339.1||15339.1|0
1653329930000|2022-05-23 18:18:50|15341.6|15339.5|15340.6|15339.1|15342|15339.9|15340.6|15339.1|2
1653329940000|2022-05-23 18:19:00|15341|15339.5|15340.6|15339.1|15342|15339.5|15340.6|15339.1|11
1653329960000|2022-05-23 18:19:20|||||||||1
1653329970000|2022-05-23 18:19:30|||||||||2
1653329980000|2022-05-23 18:19:40|||||||||3
1653329990000|2022-05-23 18:19:50|||||||||2
1653330000000|2022-05-23 18:20:00|15341.6|15339.9|15340.6|15339.1|15341.6|15339.9|15340.6|15339.1|1
1653330010000|2022-05-23 18:20:10|||||||||18
1653330020000|2022-05-23 18:20:20|||||||||1
1653330030000|2022-05-23 18:20:30|15341|15339.5|15341.6|15340.1|15342.4|15340.5|15341|15339.5|10
1653330040000|2022-05-23 18:20:40|15342|15340.5|15341.6|15340.1|15342|15340.5|15341.6|15340.1|0
1653330050000|2022-05-23 18:20:50|15342|15340.5|15342|15340.5|15342|15340.5|15342|15340.5|0
1653330060000|2022-05-23 18:21:00|15341.6|15340.1|15342|15340.5|15342|15340.5|15341.6|15340.1|1
1653330070000|2022-05-23 18:21:10|15341.6|15339.5|15342|15340.5|15342|15340.5|15341.6|15339.5|3
1653330080000|2022-05-23 18:21:20||15339.5||15340.5||15340.5||15339.5|0
1653330090000|2022-05-23 18:21:30|15341.6|15340.1|15342|15340.5|15342|15340.5|15341.6|15340.1|0
1653330140000|2022-05-23 18:22:20|15341.6|15339.1|15342|15340.5|15342|15340.5|15341.6|15339.1|7
1653330150000|2022-05-23 18:22:30|15341.6|15339.5|15342|15339.5|15342|15340.1|15341.6|15339.5|0
1653330160000|2022-05-23 18:22:40|15341.6|15340.1|15342|15340.5|15342.4|15340.5|15341.6|15339.5|0
1653330170000|2022-05-23 18:22:50|15341.6|15340.1|15343|15340.5|15343|15340.5|15341.6|15340.1|2
1653330180000|2022-05-23 18:23:00||15341.5||15341.5||15341.5||15341.5|1
1653330210000|2022-05-23 18:23:30|15344|15342.5|15344|15342.5|15344|15342.5|15344|15342.5|5
1653330220000|2022-05-23 18:23:40|15343.2|15341.7|15343|15341.5|15343.2|15341.7|15343|15341.5|5
1653330230000|2022-05-23 18:23:50|15343.6|15341.1|15344|15342.5|15344|15342.5|15343.6|15341.1|6
1653330240000|2022-05-23 18:24:00|15343.2|15341.7|15343|15341.5|15343.2|15341.7|15343|15341.5|0
1653330260000|2022-05-23 18:24:20|15344|15342.5|15343|15341.5|15344|15342.5|15343|15341.5|0
1653330280000|2022-05-23 18:24:40|||||||||1
1653330300000|2022-05-23 18:25:00|15342|15340.5|15341.6|15340.1|15342|15340.5|15341.6|15339.1|23
1653330320000|2022-05-23 18:25:20|15342.2|15339.7|15341.6|15340.1|15343|15340.5|15341.6|15339.7|2
1653330330000|2022-05-23 18:25:30|15343|15340.5|15341.6|15339.1|15343|15340.9|15340.6|15339.1|7
1653330340000|2022-05-23 18:25:40|15341.2|15339.7|15340.6|15339.1|15341.6|15339.7|15340.6|15339.1|0
1653330350000|2022-05-23 18:25:50|||||||||1
1653330380000|2022-05-23 18:26:20|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|15
1653330390000|2022-05-23 18:26:30|15340.2|15338.7|15340.6|15338.1|15341|15338.7|15340.2|15338.1|1
1653330400000|2022-05-23 18:26:40||15339.1||15339.1||15339.1||15339.1|1
1653330410000|2022-05-23 18:26:50|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|1
1653330420000|2022-05-23 18:27:00|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|2
1653330430000|2022-05-23 18:27:10|15340.6|15338.7|15340.6|15339.1|15341.6|15339.5|15340.2|15338.7|4
1653330440000|2022-05-23 18:27:20|15341|15339.5|15341.6|15340.1|15341.6|15340.1|15341|15339.1|0
1653330490000|2022-05-23 18:28:10|15342|15339.1|15341.6|15340.1|15342|15340.1|15341.6|15339.1|18
1653330570000|2022-05-23 18:29:30|15340.6|15339.1|15340.6|15339.1|15341.6|15339.1|15340.6|15339.1|5
1653330600000|2022-05-23 18:30:00|15339.6|15338.1|15339.6|15338.1|15340.6|15338.5|15339.6|15338.1|17
1653330610000|2022-05-23 18:30:10|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|0
1653330630000|2022-05-23 18:30:30|15341.6|15340.1|15341.6|15340.1|15342|15340.1|15341.6|15339.1|0
1653330640000|2022-05-23 18:30:40|15343|15341.5|15343|15341.5|15343|15341.5|15343|15340.5|4
1653330650000|2022-05-23 18:30:50|||||||||10
1653330700000|2022-05-23 18:31:40|||||||||14
1653330710000|2022-05-23 18:31:50|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|6
1653330740000|2022-05-23 18:32:20|||||||||2
1653330800000|2022-05-23 18:33:20|15341.2|15339.1|15341.6|15340.1|15341.6|15340.1|15341.2|15339.1|5
1653330810000|2022-05-23 18:33:30|15343|15340.5|15343|15340.5|15343|15340.5|15343|15340.5|0
1653330820000|2022-05-23 18:33:40||15341.5||15341.5||15341.5||15341.5|1
1653330840000|2022-05-23 18:34:00|15342|15340.5|15343|15341.5|15343|15341.5|15341.6|15340.1|2
1653330890000|2022-05-23 18:34:50|15342.2|15340.7|15343|15341.5|15343|15341.5|15342.2|15340.5|1
1653330900000|2022-05-23 18:35:00|15344|15340.5|15344|15341.5|15344|15341.5|15344|15340.5|2
1653330910000|2022-05-23 18:35:10|15343||15343||15343||15343||0
1653330960000|2022-05-23 18:36:00|15344|15342.5|15343|15341.5|15344|15342.5|15343|15341.5|10
1653330970000|2022-05-23 18:36:10|15344||15344||15344||15344||0
1653330980000|2022-05-23 18:36:20|15343.4|15341.9|15343|15341.5|15343.4|15341.9|15343|15341.5|2
1653331020000|2022-05-23 18:37:00|15344|15341.1|15343|15341.5|15344|15341.5|15343|15341.1|0
1653331050000|2022-05-23 18:37:30|15343.2|15341.7|15344|15342.5|15344|15342.5|15343.2|15341.7|10
1653331060000|2022-05-23 18:37:40|15343.6|15342.1|15344|15341.5|15344|15342.1|15342.7|15340.7|3
1653331080000|2022-05-23 18:38:00|15344.4|15341.9|15343.6|15342.1|15344.4|15342.5|15343.6|15341.5|1
1653331090000|2022-05-23 18:38:10|15344|15342.5|15344|15341.5|15344|15342.5|15343.6|15341.5|5
1653331110000|2022-05-23 18:38:30|15343||15343||15343||15343||0
1653331190000|2022-05-23 18:39:50|15344|15342.1|15344|15341.5|15344|15342.1|15343.6|15341.5|3
1653331200000|2022-05-23 18:40:00|15343||15343||15343||15343||3
1653331260000|2022-05-23 18:41:00|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|0
1653331270000|2022-05-23 18:41:10|15342|15340.1|15342.6|15341.1|15342.6|15341.1|15341.6|15340.1|10
1653331280000|2022-05-23 18:41:20|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|8
1653331300000|2022-05-23 18:41:40||15339.1||15339.1||15339.1||15339.1|7
1653331310000|2022-05-23 18:41:50||15340.1||15340.1||15340.1||15340.1|0
1653331320000|2022-05-23 18:42:00||15339.1||15339.1||15339.1||15339.1|2
1653331330000|2022-05-23 18:42:10|15341.2|15340.1|15341.6|15340.1|15342|15340.1|15341.2|15339.1|3
1653331340000|2022-05-23 18:42:20|15342.6||15342.6||15342.6||15342.6||5
1653331350000|2022-05-23 18:42:30|15342.2|15340.7|15342.6|15341.1|15342.6|15341.1|15342.2|15340.7|0
1653331360000|2022-05-23 18:42:40|15342|15340.1|15341.6|15340.1|15342|15340.5|15341.6|15340.1|11
1653331370000|2022-05-23 18:42:50|15342.4|15340.9|15341.6|15340.1|15342.4|15340.9|15341.6|15340.1|2
1653331470000|2022-05-23 18:44:30|15342.6||15342.6||15342.6||15342.6||9
1653331480000|2022-05-23 18:44:40|15342|15340.5|15342.6|15341.1|15342.6|15341.1|15341.6|15340.1|1
1653331490000|2022-05-23 18:44:50|||||||||3
1653331500000|2022-05-23 18:45:00|||||||||2
1653331520000|2022-05-23 18:45:20|15342.2|15340.7|15341.6|15340.1|15342.2|15340.7|15341.6|15340.1|3
1653331530000|2022-05-23 18:45:30|15340.6|15339.1|15341.6|15339.1|15341.6|15339.5|15340.6|15339.1|3
1653331540000|2022-05-23 18:45:40|15341|15339.5|15341.6|15339.1|15341.6|15339.5|15340.6|15338.7|0
1653331560000|2022-05-23 18:46:00|15340.6|15340.1|15340.6|15339.1|15342|15340.1|15340.6|15339.1|2
1653331570000|2022-05-23 18:46:10|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|3
1653331610000|2022-05-23 18:46:50|||||||||4
1653331620000|2022-05-23 18:47:00|15340.6|15339.1|15340.6|15338.1|15340.6|15339.1|15340.2|15338.1|24
1653331630000|2022-05-23 18:47:10|15339.6|15339.1|15340.6|15338.1|15340.6|15339.1|15339.6|15337.7|4
1653331650000|2022-05-23 18:47:30|15340.2|15338.7|15340.6|15338.1|15341|15339.1|15339.6|15338.1|6
1653331660000|2022-05-23 18:47:40||15339.1||15339.1||15339.1||15339.1|5
1653331690000|2022-05-23 18:48:10|||||||||1
1653331710000|2022-05-23 18:48:30|15341.6|15340.1|15341.6|15340.1|15342|15340.5|15341.6|15339.5|2
1653331720000|2022-05-23 18:48:40|15342.6|15340.7|15342.6|15341.1|15342.6|15341.1|15342.2|15340.7|1
1653331740000|2022-05-23 18:49:00|||||||||3
1653331750000|2022-05-23 18:49:10|||||||||3
1653331760000|2022-05-23 18:49:20||15340.1||15340.1||15340.1||15340.1|3
1653331770000|2022-05-23 18:49:30|15342|15340.5|15342.6|15340.1|15342.6|15341.1|15341.6|15340.1|12
1653331780000|2022-05-23 18:49:40|15342|15340.5|15342|15340.5|15342|15340.5|15342|15340.5|3
1653331790000|2022-05-23 18:49:50|15341.6|15340.1|15342.6|15340.1|15342.6|15340.1|15341.6|15340.1|3
1653331810000|2022-05-23 18:50:10|15342|15340.5|15341.6|15340.1|15342|15340.5|15341.6|15340.1|2
1653331820000|2022-05-23 18:50:20|15340.6|15339.1|15342.6|15340.1|15342.6|15340.5|15340.6|15339.1|20
1653331830000|2022-05-23 18:50:30|15342|15340.5|15342.6|15341.1|15342.6|15341.1|15341.6|15340|15
1653331870000|2022-05-23 18:51:10|15343.2|15341.7|15342.6|15341.1|15343.2|15341.7|15342.6|15341.1|45
1653331880000|2022-05-23 18:51:20|15343.2|15340.7|15342.6|15341.1|15343.2|15341.1|15342.6|15340.7|3
1653331890000|2022-05-23 18:51:30|15343.2|15340.7|15342.6|15341.1|15343.2|15341.1|15342.6|15340.7|8
1653331940000|2022-05-23 18:52:20|||||||||5
1653331960000|2022-05-23 18:52:40|15342.2|15340.7|15342.6|15341.1|15342.6|15341.1|15342.2|15340.1|1
1653331980000|2022-05-23 18:53:00||15340.1||15341.1||15341.1||15340.1|3
1653331990000|2022-05-23 18:53:10||15340.1||15341.1||15341.1||15340.1|5
1653332020000|2022-05-23 18:53:40||15340.1||15340.1||15340.1||15340.1|3
1653332040000|2022-05-23 18:54:00|15342|15341.1|15340.6|15339.1|15342|15341.1|15340.6|15339.1|8
1653332050000|2022-05-23 18:54:10|||||||||1
1653332060000|2022-05-23 18:54:20|15342|15339.5|15341.6|15340.1|15342.4|15340.1|15341.6|15339.5|4
1653332070000|2022-05-23 18:54:30|15342|15340.5|15342|15339.5|15342|15340.5|15341.6|15339.5|1
1653332090000|2022-05-23 18:54:50|15341.4|15339.9|15342|15339.5|15342|15339.9|15341.4|15339.5|2
1653332100000|2022-05-23 18:55:00|15341.4|15339.9|15340.6|15339.1|15341.4|15339.9|15340.6|15339.1|2
1653332110000|2022-05-23 18:55:10|15342|15339.5|15342|15339.5|15342|15340.5|15340.6|15339.1|10
1653332120000|2022-05-23 18:55:20|15341.4|15339.9|15340.6|15339.1|15341.4|15339.9|15340.6|15339.1|0
1653332140000|2022-05-23 18:55:40|15342|15340.5|15342.6|15341.1|15342.6|15341.1|15342|15340.5|11
1653332150000|2022-05-23 18:55:50|15342.2|15340.7|15342|15340.5|15342.2|15340.7|15341.6|15340.1|8
1653332160000|2022-05-23 18:56:00|15340.6|15339.1|15341.2|15338.7|15341.2|15339.1|15340.6|15338.7|8
1653332170000|2022-05-23 18:56:10|15342|15339.5|15341.6|15340.1|15342|15340.5|15341.6|15339.5|1
1653332180000|2022-05-23 18:56:20|15342|15340.5|15341.6|15340.1|15342|15340.5|15341.6|15340.1|1
1653332190000|2022-05-23 18:56:30|15342.6|15341.1|15341.6|15340.1|15342.6|15341.1|15341.6|15339.7|8
1653332200000|2022-05-23 18:56:40|||||||||1
1653332210000|2022-05-23 18:56:50|15342.6|15340.5|15342.6|15341.1|15342.6|15341.1|15342|15340.1|3
1653332230000|2022-05-23 18:57:10|15342.2|15340.7|15342.6|15341.1|15342.6|15341.1|15341.6|15340.1|13
1653332240000|2022-05-23 18:57:20|15341.6|15340.1|15342.6|15341.1|15342.6|15341.1|15341.6|15340.1|10
1653332250000|2022-05-23 18:57:30|15341.6|15340.1|15342.6|15340.1|15342.6|15340.5|15341.6|15339.7|3
1653332260000|2022-05-23 18:57:40|15342|15340.5|15342.6|15340.1|15342.6|15340.5|15342|15340.1|0
1653332270000|2022-05-23 18:57:50|15342|15340.5|15342.6|15341.1|15342.6|15341.1|15342|15339.7|1
1653332320000|2022-05-23 18:58:40|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|20
1653332330000|2022-05-23 18:58:50|15344|15342.5|15345|15343.5|15345|15343.5|15344|15342.1|5
1653332370000|2022-05-23 18:59:30|15344|15342.5|15344|15342.5|15344|15342.5|15344|15342.5|11
1653332380000|2022-05-23 18:59:40|15343.6|15342.1|15343|15341.5|15345|15342.9|15343|15341.1|7
1653332390000|2022-05-23 18:59:50|15344|15342.5|15341.6|15340.1|15344|15342.5|15341.6|15340.1|11
1653332400000|2022-05-23 19:00:00|15343|15341.5|15341.6|15340.1|15343.1|15341.5|15341.6|15340.1|6
1653332410000|2022-05-23 19:00:10|15340.6|15339.1|15340.4|15338.9|15340.6|15339.1|15340.4|15338.9|13
1653332420000|2022-05-23 19:00:20|15340.6|15338.1|15339.6|15338.1|15340.6|15338.5|15339.6|15338.1|2
1653332430000|2022-05-23 19:00:30|15338.8|15337.3|15338.6|15337.1|15338.8|15337.3|15338.6|15337.1|5
1653332440000|2022-05-23 19:00:40|||||||||3
1653332450000|2022-05-23 19:00:50|15339.6|15338.1|15340.6|15338.1|15340.6|15338.1|15339.6|15338.1|7
1653332460000|2022-05-23 19:01:00|15340|15338.5|15339.6|15338.1|15340|15338.5|15339.6|15338.1|0
1653332470000|2022-05-23 19:01:10|15339.2|15337.7|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|4
1653332490000|2022-05-23 19:01:30|||||||||1
1653332520000|2022-05-23 19:02:00|15339|15337.5|15339.6|15337.1|15339.6|15337.5|15339|15337.1|6
1653332530000|2022-05-23 19:02:10|15339.4|15337.9|15338.6|15337.1|15339.4|15337.9|15338.6|15337.1|3
1653332540000|2022-05-23 19:02:20|15339|15337.5|15338.6|15337.1|15339.6|15337.5|15338.6|15337.1|1
1653332550000|2022-05-23 19:02:30|15337.6|15336.1|15337.6|15336.1|15338.6|15336.1|15337.6|15336.1|8
1653332560000|2022-05-23 19:02:40||15335.1||15335.1||15335.1||15335.1|7
1653332570000|2022-05-23 19:02:50|15337.4|15336.1|15337.6|15336.1|15337.6|15336.1|15337.4|15335.9|3
1653332580000|2022-05-23 19:03:00|15336.6|15335.1|15336.6|15335.1|15336.6|15335.1|15336.6|15335.1|1
1653332600000|2022-05-23 19:03:20|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|22
1653332630000|2022-05-23 19:03:50|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|24
1653332640000|2022-05-23 19:04:00|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|7
1653332660000|2022-05-23 19:04:20|||||||||1
1653332670000|2022-05-23 19:04:30|||||||||2
1653332680000|2022-05-23 19:04:40|||||||||1
1653332690000|2022-05-23 19:04:50|||||||||2
1653332710000|2022-05-23 19:05:10|||||||||1
1653332720000|2022-05-23 19:05:20|||||||||1
1653332730000|2022-05-23 19:05:30|||||||||2
1653332740000|2022-05-23 19:05:40|||||||||1
1653332750000|2022-05-23 19:05:50|15338|15336.5|15337.6|15336.1|15338.6|15337.1|15337.6|15336.1|19
1653332770000|2022-05-23 19:06:10|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|5
1653332780000|2022-05-23 19:06:20|||||||||12
1653332790000|2022-05-23 19:06:30|15337.6|15336.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|6
1653332800000|2022-05-23 19:06:40|15338|15336.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|12
1653332810000|2022-05-23 19:06:50|||||||||2
1653332820000|2022-05-23 19:07:00|15338.2|15336.7|15338.6|15337.1|15338.6|15337.1|15338.2|15336.7|2
1653332830000|2022-05-23 19:07:10|15337.6|15336.1|15338.6|15336.1|15338.6|15336.1|15337.6|15336.1|2
1653332840000|2022-05-23 19:07:20|15338.2|15336.7|15338.6|15337.1|15339|15337.1|15338.2|15336.1|0
1653332850000|2022-05-23 19:07:30|||||||||5
1653332860000|2022-05-23 19:07:40|15339.6||15338.6||15339.6||15338.6||22
1653332890000|2022-05-23 19:08:10|||||||||3
1653332920000|2022-05-23 19:08:40|15339|15336.5|15338.6|15337.1|15339|15337.1|15338.6|15336.1|0
1653332930000|2022-05-23 19:08:50|15338|15336.1|15337.6|15336.1|15338|15336.5|15337.2|15335.7|10
1653332940000|2022-05-23 19:09:00|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|6
1653332950000|2022-05-23 19:09:10|15338.2|15336.7|15337.6|15336.1|15338.6|15336.7|15337.6|15336.1|0
1653332960000|2022-05-23 19:09:20|15337.2|15335.1|15337.6|15336.1|15338.1|15336.1|15337.2|15335.1|1
1653332970000|2022-05-23 19:09:30|15337.2|15335.1|15337.6|15336.1|15337.6|15336.1|15337.2|15335.1|0
1653333000000|2022-05-23 19:10:00|15338.6|15337.1|15338.6|15336.1|15338.6|15337.1|15338.6|15336.1|4
1653333010000|2022-05-23 19:10:10|15338.2|15335.7|15338.2|15336.7|15338.2|15336.7|15337.8|15335.7|0
1653333020000|2022-05-23 19:10:20|15337.8|15335.7|15337.2|15335.7|15338.2|15336.7|15337.2|15335.7|13
1653333030000|2022-05-23 19:10:30|15338.6|15337.1|15337.6|15336.1|15339|15337.1|15337.6|15336.1|4
1653333040000|2022-05-23 19:10:40|15338|15336.5|15337.6|15336.1|15338|15336.5|15337.6|15336.1|5
1653333050000|2022-05-23 19:10:50|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|0
1653333070000|2022-05-23 19:11:10|15338|15336.5|15338.6|15336.1|15338.6|15336.5|15338|15336.1|7
1653333080000|2022-05-23 19:11:20|15337.6||15338.6||15338.6||15337.6||1
1653333090000|2022-05-23 19:11:30|15337.6||15337.6||15337.6||15337.6||0
1653333110000|2022-05-23 19:11:50|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|0
1653333140000|2022-05-23 19:12:20|15337.6|15336.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|15
1653333150000|2022-05-23 19:12:30|15338.8|15337.3|15339.6|15338.1|15339.6|15338.1|15338.8|15337.3|1
1653333160000|2022-05-23 19:12:40|15340.6|15338.7|15340.6|15339.1|15340.6|15339.1|15340.2|15338.7|4
1653333170000|2022-05-23 19:12:50|15339.8|15338.3|15340.6|15339.1|15340.6|15339.1|15339.8|15338.1|5
1653333180000|2022-05-23 19:13:00|15341|15338.5|15340.6|15338.1|15341|15339.1|15339.6|15338.1|8
1653333200000|2022-05-23 19:13:20|15339.6|15338.5|15340.6|15338.1|15340.6|15338.5|15339.6|15338.1|0
1653333210000|2022-05-23 19:13:30|15340.2|15338.7|15339.6|15337.1|15340.2|15338.7|15338.6|15337.1|5
1653333220000|2022-05-23 19:13:40|15339|15337.5|15338.2|15336.7|15339.6|15337.5|15338.2|15336.3|8
1653333230000|2022-05-23 19:13:50|||||||||7
1653333240000|2022-05-23 19:14:00|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|5
1653333260000|2022-05-23 19:14:20|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|0
1653333270000|2022-05-23 19:14:30|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|10
1653333290000|2022-05-23 19:14:50|15339.6|15338.1|15339.6|15337.1|15339.6|15338.1|15339.6|15337.1|9
1653333300000|2022-05-23 19:15:00|15339.2|15337.7|15339.6|15337.1|15339.6|15338.1|15339.2|15337.1|5
1653333320000|2022-05-23 19:15:20|15339.2|15337.7|15339.6|15337.1|15340|15338.1|15339.2|15337.1|1
1653333330000|2022-05-23 19:15:30|15338.6|15338.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|5
1653333360000|2022-05-23 19:16:00|||||||||2
1653333410000|2022-05-23 19:16:50|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|10
1653333470000|2022-05-23 19:17:50|15339.8|15338.3|15341.6|15339.1|15341.6|15340.1|15339.8|15338.3|23
1653333480000|2022-05-23 19:18:00|15341|15339.5|15340.6|15339.1|15341.6|15339.5|15340.6|15339.1|0
1653333490000|2022-05-23 19:18:10|15341.6|15339.7|15341.6|15339.1|15341.6|15340.1|15340.6|15338.7|1
1653333500000|2022-05-23 19:18:20|15340.6||15340.6||15340.6||15340.6||0
1653333520000|2022-05-23 19:18:40||15338.1||15338.1||15339.1||15338.1|5
1653333530000|2022-05-23 19:18:50|15340.2|15338.7|15340.6|15339.1|15340.6|15339.1|15340.2|15338.7|0
1653333540000|2022-05-23 19:19:00|15340.2|15338.7|15340.6|15338.1|15340.6|15338.7|15340.2|15338.1|2
1653333550000|2022-05-23 19:19:10||15339.1||15339.1||15339.1||15339.1|0
1653333570000|2022-05-23 19:19:30|15341.6||15341.6||15341.6||15341.6||1
1653333580000|2022-05-23 19:19:40|15342|15339.5|15341.6|15340.1|15342|15340.1|15341.2|15339.1|16
1653333590000|2022-05-23 19:19:50|15340.6|15339.1|15340.6|15339.1|15340.6|15340.1|15340.6|15339.1|3
1653333600000|2022-05-23 19:20:00|15341.6|15338.7|15340.6|15339.1|15341.6|15339.1|15340.6|15338.7|0
1653333610000|2022-05-23 19:20:10|15340.2|15338.7|15340.6|15338.1|15340.6|15338.7|15340.2|15338.1|0
1653333620000|2022-05-23 19:20:20||15339.1||15339.1||15339.1||15339.1|0
1653333660000|2022-05-23 19:21:00|15341.2|15338.7|15341.6|15340.1|15341.6|15340.1|15341.2|15338.7|5
1653333700000|2022-05-23 19:21:40|||||||||1
1653333740000|2022-05-23 19:22:20|15343|15341.5|15342.6|15340.1|15343|15341.5|15342.6|15340.1|9
1653333750000|2022-05-23 19:22:30|15343|15340.5|15343|15341.5|15343|15341.5|15341.6|15340.1|5
1653333760000|2022-05-23 19:22:40|15342.2|15340.7|15341.6|15340.1|15342.2|15340.7|15341.6|15340.1|3
1653333790000|2022-05-23 19:23:10|15343|15341.5|15342.6|15341.1|15343|15341.5|15342.6|15341.1|9
1653333800000|2022-05-23 19:23:20|15343.6||15343.6||15343.6||15343.6||1
1653333810000|2022-05-23 19:23:30||15342.1||15342.1||15342.1||15342.1|2
1653333820000|2022-05-23 19:23:40|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|16
1653333830000|2022-05-23 19:23:50|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|15
1653333840000|2022-05-23 19:24:00|15342.6|15341.1|15343.6|15341.1|15343.6|15341.1|15342.6|15341.1|2
1653333850000|2022-05-23 19:24:10||15342.1||15342.1||15342.1||15342.1|1
1653333860000|2022-05-23 19:24:20|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|1
1653333870000|2022-05-23 19:24:30|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|47
1653333880000|2022-05-23 19:24:40|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|0
1653333900000|2022-05-23 19:25:00|15341.2|15339.7|15342.2|15340.7|15342.2|15340.7|15341.2|15339.7|5
1653333910000|2022-05-23 19:25:10|15341.6|15339.7|15341.2|15339.7|15341.6|15340.1|15341.2|15339.7|9
1653333920000|2022-05-23 19:25:20|||||||||1
1653333940000|2022-05-23 19:25:40|||||||||1
1653333960000|2022-05-23 19:26:00|||||||||1
1653333980000|2022-05-23 19:26:20|15340.3|15338.8|15340.2|15338.7|15340.3|15338.8|15340.2|15338.7|10
1653333990000|2022-05-23 19:26:30|15339.2|15337.7|15339.2|15337.7|15339.2|15337.7|15339.2|15337.7|8
1653334000000|2022-05-23 19:26:40|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|35
1653334010000|2022-05-23 19:26:50|15339.2|15337.7|15338.2|15336.7|15339.2|15337.7|15338.2|15336.7|28
1653334040000|2022-05-23 19:27:20|||||||||2
1653334050000|2022-05-23 19:27:30|||||||||1
1653334060000|2022-05-23 19:27:40|||||||||2
1653334070000|2022-05-23 19:27:50|||||||||2
1653334080000|2022-05-23 19:28:00|15337.2|15335.7|15338.2|15335.7|15338.2|15335.7|15337.2|15335.3|5
1653334090000|2022-05-23 19:28:10|15337.6|15336.1|15338.2|15336.7|15338.2|15336.7|15337.6|15336.1|3
1653334100000|2022-05-23 19:28:20|||||||||1
1653334110000|2022-05-23 19:28:30|15338|15336.5|15337.2|15335.7|15338|15336.5|15336.2|15334.7|21
1653334120000|2022-05-23 19:28:40|||||||||1
1653334140000|2022-05-23 19:29:00|||||||||1
1653334150000|2022-05-23 19:29:10|||||||||1
1653334160000|2022-05-23 19:29:20|||||||||1
1653334170000|2022-05-23 19:29:30|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|45
1653334180000|2022-05-23 19:29:40|||||||||28
1653334190000|2022-05-23 19:29:50|15337.8|15336.3|15338.2|15335.7|15338.2|15336.3|15337.8|15335.7|9
1653334200000|2022-05-23 19:30:00||15336.7||15336.7||15336.7||15336.7|1
1653334220000|2022-05-23 19:30:20|||||||||17
1653334230000|2022-05-23 19:30:30|||||||||2
1653334240000|2022-05-23 19:30:40|||||||||35
1653334250000|2022-05-23 19:30:50|||||||||2
1653334260000|2022-05-23 19:31:00|15339.2|15337.7|15338.2|15336.7|15339.2|15337.7|15338.2|15336.7|57
1653334270000|2022-05-23 19:31:10|||||||||2
1653334290000|2022-05-23 19:31:30|||||||||1
1653334300000|2022-05-23 19:31:40|||||||||24
1653334310000|2022-05-23 19:31:50|15337.8|15336.3|15338.2|15336.7|15338.2|15336.7|15337.8|15335.7|5
1653334320000|2022-05-23 19:32:00|15337.8|15335.7|15338.2|15336.7|15338.2|15336.7|15337.8|15335.7|4
1653334330000|2022-05-23 19:32:10||15335.7||15336.7||15336.7||15335.7|6
1653334360000|2022-05-23 19:32:40|15338.6|15337.1|15338.2|15336.7|15339.2|15337.7|15338.2|15336.7|17
1653334390000|2022-05-23 19:33:10|15337.8|15335.3|15338.2|15335.7|15338.2|15336.7|15337.8|15335.3|6
1653334400000|2022-05-23 19:33:20|15337.8|15335.3|15337.2|15335.7|15337.8|15335.7|15337.2|15335.3|1
1653334410000|2022-05-23 19:33:30|||||||||15
1653334420000|2022-05-23 19:33:40|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|6
1653334430000|2022-05-23 19:33:50|15337.2|15335.7|15338.2|15335.7|15338.2|15336.7|15337.2|15335.7|3
1653334440000|2022-05-23 19:34:00||15336.7||15336.7||15336.7||15336.7|0
1653334460000|2022-05-23 19:34:20|15339.2|15337.7|15339.2|15337.7|15339.2|15337.7|15339.2|15337.7|43
1653334470000|2022-05-23 19:34:30|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|3
1653334490000|2022-05-23 19:34:50|||||||||1
1653334520000|2022-05-23 19:35:20|||||||||1
1653334530000|2022-05-23 19:35:30|||||||||2
1653334540000|2022-05-23 19:35:40|||||||||4
1653334550000|2022-05-23 19:35:50|||||||||2
1653334560000|2022-05-23 19:36:00|15339.2|15337.7|15339.2|15337.7|15339.2|15337.7|15339.2|15337.7|1
1653334570000|2022-05-23 19:36:10|||||||||1
1653334580000|2022-05-23 19:36:20|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|15338.2|15336.7|28
1653334610000|2022-05-23 19:36:50|15338.4|15336.9|15339.2|15337.7|15339.2|15337.7|15338.4|15336.9|30
1653334620000|2022-05-23 19:37:00|15339.6|15338.1|15340.6|15338.1|15340.6|15338.7|15339.6|15338.1|13
1653334630000|2022-05-23 19:37:10|15340.2|15337.7|15339.2|15337.7|15340.2|15338.7|15339.2|15337.2|25
1653334640000|2022-05-23 19:37:20|15340.2|15338.7|15340.2|15337.7|15340.2|15338.7|15340.2|15337.7|2
1653334650000|2022-05-23 19:37:30||15338.7||15338.7||15338.7||15338.7|0
1653334660000|2022-05-23 19:37:40|15340|15338.5|15340.2|15337.7|15340.2|15338.5|15340|15337.7|13
1653334670000|2022-05-23 19:37:50|15339.8|15337.3|15339.2|15337.7|15339.8|15337.7|15339.2|15337.3|0
1653334680000|2022-05-23 19:38:00|||||||||17
1653334690000|2022-05-23 19:38:10|15340.2|15338.7|15340.2|15338.7|15340.2|15338.7|15340.2|15338.7|19
1653334700000|2022-05-23 19:38:20|15339.2|15337.7|15340.2|15338.7|15340.2|15338.7|15339.2|15337.7|2
1653334730000|2022-05-23 19:38:50|||||||||2
1653334750000|2022-05-23 19:39:10|||||||||1
1653334760000|2022-05-23 19:39:20|||||||||1
1653334770000|2022-05-23 19:39:30|15341|15339.5|15342.2|15340.7|15342.6|15340.7|15341|15339.5|82
1653334780000|2022-05-23 19:39:40|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|7
1653334800000|2022-05-23 19:40:00|||||||||16
1653334820000|2022-05-23 19:40:20|15342.2|15340.1|15342.2|15340.7|15342.6|15340.7|15342.2|15340.1|3
1653334830000|2022-05-23 19:40:30|||||||||3
1653334840000|2022-05-23 19:40:40|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|3
1653334850000|2022-05-23 19:40:50|||||||||1
1653334860000|2022-05-23 19:41:00|15342.2|15340.7|15343.2|15341.7|15343.2|15341.7|15342.2|15340.7|25
1653334870000|2022-05-23 19:41:10|15343.6|15341.1|15343.2|15341.7|15343.6|15341.7|15342.8|15340.7|8
1653334880000|2022-05-23 19:41:20|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|10
1653334900000|2022-05-23 19:41:40|||||||||1
1653334910000|2022-05-23 19:41:50|||||||||1
1653334920000|2022-05-23 19:42:00|||||||||1
1653334930000|2022-05-23 19:42:10|||||||||1
1653334960000|2022-05-23 19:42:40|||||||||1
1653334970000|2022-05-23 19:42:50|||||||||2
1653334980000|2022-05-23 19:43:00|||||||||13
1653334990000|2022-05-23 19:43:10|15341.2|15339.7|15342.2|15340.7|15342.2|15340.7|15341.2|15339.7|1
1653335010000|2022-05-23 19:43:30|||||||||1
1653335020000|2022-05-23 19:43:40|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|37
1653335030000|2022-05-23 19:43:50||15340.7||15341.7||15341.7||15340.7|2
1653335060000|2022-05-23 19:44:20|||||||||1
1653335070000|2022-05-23 19:44:30|||||||||19
1653335080000|2022-05-23 19:44:40|15342.2|15340.7|15342.2|15340.7|15343.2|15341.7|15342.2|15340.3|13
1653335100000|2022-05-23 19:45:00|15343.2|15341.7|15343.2|15340.7|15343.2|15341.7|15342.2|15340.7|25
1653335110000|2022-05-23 19:45:10|15342.2||15342.2||15342.2||15342.2||2
1653335120000|2022-05-23 19:45:20|15342.6|15341.1|15342.2|15340.7|15342.6|15341.1|15342.2|15340.7|2
1653335130000|2022-05-23 19:45:30|||||||||2
1653335140000|2022-05-23 19:45:40|||||||||2
1653335160000|2022-05-23 19:46:00|||||||||1
1653335180000|2022-05-23 19:46:20|||||||||1
1653335220000|2022-05-23 19:47:00|||||||||1
1653335230000|2022-05-23 19:47:10|||||||||4
1653335240000|2022-05-23 19:47:20|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|15342.2|15340.7|51
1653335260000|2022-05-23 19:47:40|||||||||3
1653335270000|2022-05-23 19:47:50|||||||||7
1653335290000|2022-05-23 19:48:10|15342.2|15340.7|15343.2|15340.7|15343.6|15341.7|15342.2|15340.7|11
1653335300000|2022-05-23 19:48:20|15342.8|15341.3|15343.2|15340.7|15343.2|15341.7|15342.2|15340.7|3
1653335310000|2022-05-23 19:48:30||15341.7||15340.7||15341.7||15340.7|0
1653335320000|2022-05-23 19:48:40|15342.8|15341.3|15343.2|15341.7|15343.2|15341.7|15342.8|15341.3|0
1653335330000|2022-05-23 19:48:50|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|8
1653335360000|2022-05-23 19:49:20|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|8
1653335370000|2022-05-23 19:49:30|||||||||1
1653335380000|2022-05-23 19:49:40|||||||||2
1653335390000|2022-05-23 19:49:50|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|8
1653335400000|2022-05-23 19:50:00|15343.2|15341.7|15343.2|15341.7|15343.2|15341.7|15342.2|15340.3|25
1653335410000|2022-05-23 19:50:10|15343.4|15341.9|15344.2|15342.7|15344.2|15342.7|15343.4|15341.9|7
1653335420000|2022-05-23 19:50:20|15343.8|15342.3|15343.2|15341.7|15344.2|15342.7|15343.2|15341.7|3
1653335430000|2022-05-23 19:50:30|15344.2|15342.1|15343.2|15341.7|15344.2|15342.1|15343.2|15341.7|0
1653335460000|2022-05-23 19:51:00|15343|15341.5|15342.2|15340.7|15343.2|15341.5|15342.2|15340.7|9
1653335480000|2022-05-23 19:51:20|15341.2|15339.7|15342.2|15340.7|15342.2|15340.7|15341.2|15339.7|4
1653335490000|2022-05-23 19:51:30|15341.2|15339.7|15342.2|15340.7|15342.2|15340.7|15341.2|15339.7|11
1653335510000|2022-05-23 19:51:50|||||||||13
1653335530000|2022-05-23 19:52:10|15341.2|15339.7|15342.2|15339.7|15342.2|15340.1|15341.2|15339.7|21
1653335540000|2022-05-23 19:52:20|15341.2|15339.3|15341.2|15339.7|15342.2|15339.7|15341.2|15339.3|0
1653335550000|2022-05-23 19:52:30|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|17
1653335580000|2022-05-23 19:53:00|15341.4|15339.9|15341.2|15339.7|15342.2|15340.1|15341.2|15339.3|9
1653335630000|2022-05-23 19:53:50|15342.2|15340.1|15341.2|15339.7|15342.2|15340.1|15341.2|15339.7|0
1653335640000|2022-05-23 19:54:00|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|2
1653335670000|2022-05-23 19:54:30|||||||||1
1653335680000|2022-05-23 19:54:40|15341.2|15339.7|15342.2|15340.7|15343.2|15340.7|15341.2|15339.7|59
1653335690000|2022-05-23 19:54:50|15343.2|15341.3|15343.2|15340.7|15343.2|15341.7|15342.8|15340.7|5
1653335700000|2022-05-23 19:55:00|15343.6|15341.1|15343.2|15340.7|15343.6|15341.3|15342.2|15340.3|24
1653335710000|2022-05-23 19:55:10|15342.4|15341.7|15342.2|15340.7|15343.2|15341.7|15342.2|15340.3|9
1653335720000|2022-05-23 19:55:20|15343.2||15342.2||15343.2||15342.2||26
1653335740000|2022-05-23 19:55:40|15341.2|15339.7|15340.8|15339.3|15342.2|15339.7|15340.8|15339.3|10
1653335750000|2022-05-23 19:55:50|15341.8|15339.7|15340.8|15339.3|15341.8|15339.7|15340.8|15339.3|0
1653335760000|2022-05-23 19:56:00|15341.2|15339.7|15342.2|15339.7|15342.2|15339.7|15341.2|15339.3|5
1653335770000|2022-05-23 19:56:10|15341.8|15339.3|15342.2|15340.7|15342.2|15340.7|15341.2|15339.3|0
1653335780000|2022-05-23 19:56:20|||||||||1
1653335790000|2022-05-23 19:56:30|15341.2|15339.7|15342.2|15340.7|15342.2|15340.7|15341.2|15339.7|29
1653335810000|2022-05-23 19:56:50|15341.8|15340.3|15341.2|15339.7|15341.8|15340.3|15341.2|15339.7|9
1653335820000|2022-05-23 19:57:00|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|15342.2|15340.7|3
1653335850000|2022-05-23 19:57:30|||||||||3
1653335860000|2022-05-23 19:57:40|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|11
1653335870000|2022-05-23 19:57:50|15340.2|15338.7|15341.2|15338.7|15341.2|15339.1|15340.2|15338.7|13
1653335880000|2022-05-23 19:58:00|15340.2|15337.9|15339.2|15337.7|15340.2|15337.9|15339.2|15337.7|11
1653335890000|2022-05-23 19:58:10|15339.8|15338.3|15340.2|15337.7|15340.2|15338.3|15339.8|15337.7|8
1653335900000|2022-05-23 19:58:20||15338.7||15338.7||15338.7||15338.7|0
1653335910000|2022-05-23 19:58:30|15339.8|15338.3|15339.2|15337.7|15340.2|15338.3|15339.2|15337.7|1
1653335920000|2022-05-23 19:58:40|||||||||2
1653335940000|2022-05-23 19:59:00|||||||||3
1653335950000|2022-05-23 19:59:10|||||||||1
1653335960000|2022-05-23 19:59:20|||||||||5
1653335970000|2022-05-23 19:59:30|15340.2|15338.7|15340.2|15338.7|15340.2|15338.7|15340.2|15338.7|7
1653335990000|2022-05-23 19:59:50|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|15341.2|15339.7|13
1653372300000|2022-05-24 06:05:00|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|9
1653372310000|2022-05-24 06:05:10|15369.7|15368.2|15369.1|15367.6|15370.5|15368.2|15369.1|15367.6|20
1653372320000|2022-05-24 06:05:20|15370.5|15368|15370.1|15367.6|15370.5|15368|15370.1|15367.6|3
1653372330000|2022-05-24 06:05:30|15369.5|15368|15369.1|15367.6|15370.1|15368|15369.1|15367.6|0
1653372340000|2022-05-24 06:05:40|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|10
1653372350000|2022-05-24 06:05:50|||||||||2
1653372360000|2022-05-24 06:06:00|15369.5|15367.6|15369.1|15366.6|15369.5|15368|15369.1|15366.6|31
1653372370000|2022-05-24 06:06:10|15368.5|15367|15369.1|15366.6|15369.1|15367.6|15368.1|15366.6|18
1653372380000|2022-05-24 06:06:20||15367.6||15367.6||15367.6||15367.6|39
1653372390000|2022-05-24 06:06:30|15370.1|15368.6|15372.5|15371|15372.5|15371|15370.1|15368.6|14
1653372400000|2022-05-24 06:06:40|15373.5|15372|15373.5|15371|15373.5|15372|15373.1|15371|32
1653372410000|2022-05-24 06:06:50|15372.5|15372|15372.5|15371|15373.5|15372|15372.5|15371|14
1653372420000|2022-05-24 06:07:00|15372.1|15370.6|15373.5|15372|15373.5|15372|15372.1|15370.6|51
1653372430000|2022-05-24 06:07:10|15373.1|15371.6|15373.5|15372|15373.5|15372|15373.1|15371.6|53
1653372440000|2022-05-24 06:07:20|||||||||1
1653372450000|2022-05-24 06:07:30|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|3
1653372460000|2022-05-24 06:07:40|||||||||58
1653372470000|2022-05-24 06:07:50|15373.5|15372|15372.1|15370.6|15373.5|15372|15372.1|15370.6|24
1653372480000|2022-05-24 06:08:00|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|5
1653372490000|2022-05-24 06:08:10|15370.3|15368.8|15370.1|15368.6|15370.3|15368.8|15370.1|15368.6|8
1653372500000|2022-05-24 06:08:20|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.6|15
1653372510000|2022-05-24 06:08:30|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|2
1653372520000|2022-05-24 06:08:40|15366.7|15365.2|15367.1|15365.6|15367.1|15365.6|15366.7|15365.2|1
1653372530000|2022-05-24 06:08:50|15366.1|15364.6|15366.1|15364.6|15366.1|15365.6|15366.1|15364.6|11
1653372540000|2022-05-24 06:09:00|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|15366.1|15364.6|5
1653372550000|2022-05-24 06:09:10|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|8
1653372560000|2022-05-24 06:09:20|15367.1|15365.6|15367.1|15365.6|15368.1|15366.6|15367.1|15365.6|25
1653372570000|2022-05-24 06:09:30|||||||||27
1653372580000|2022-05-24 06:09:40|15368.1|15366|15368.1|15365.6|15368.1|15366|15367.1|15365.6|1
1653372590000|2022-05-24 06:09:50|15367.1|15364.6|15366.1|15364.6|15367.1|15364.6|15365.7|15364.2|25
1653372600000|2022-05-24 06:10:00|15365.1|15363.6|15365.1|15363.6|15365.1|15364.6|15365.1|15363.6|8
1653372610000|2022-05-24 06:10:10|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|6
1653372620000|2022-05-24 06:10:20|||||||||1
1653372630000|2022-05-24 06:10:30|15365.9|15364.4|15365.1|15363.6|15366.1|15364.6|15365.1|15363.6|46
1653372640000|2022-05-24 06:10:40|||||||||1
1653372650000|2022-05-24 06:10:50|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|2
1653372660000|2022-05-24 06:11:00|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|99
1653372670000|2022-05-24 06:11:10|15363.3|15361.8|15365.1|15363.6|15365.1|15363.6|15363.3|15361.8|63
1653372680000|2022-05-24 06:11:20|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|2
1653372690000|2022-05-24 06:11:30|15367.1|15365.6|15366.1|15364.6|15367.1|15365.6|15366.1|15364.6|58
1653372700000|2022-05-24 06:11:40|15366.5|15364|15365.1|15363.6|15366.5|15364.6|15365.1|15363.2|33
1653372710000|2022-05-24 06:11:50|15364.1|15362.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|11
1653372730000|2022-05-24 06:12:10|15363.5|15362|15363.1|15361.6|15363.5|15362|15363.1|15361.6|1
1653372740000|2022-05-24 06:12:20|15362.1|15360.6|15363.1|15361.6|15363.1|15361.6|15362.1|15360.6|25
1653372750000|2022-05-24 06:12:30|||||||||16
1653372760000|2022-05-24 06:12:40|15363.9|15362.4|15364.1|15362.6|15364.1|15362.6|15363.9|15362.4|22
1653372770000|2022-05-24 06:12:50|||||||||1
1653372780000|2022-05-24 06:13:00|||||||||2
1653372790000|2022-05-24 06:13:10|15363.7|15361.2|15363.1|15361.6|15363.7|15361.6|15363.1|15361.2|8
1653372800000|2022-05-24 06:13:20|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|7
1653372820000|2022-05-24 06:13:40|15363.1|15361.6|15362.1|15360.6|15363.1|15361.6|15362.1|15360.6|13
1653372830000|2022-05-24 06:13:50|15361.1|15359.6|15361.1|15359.6|15361.5|15360|15361.1|15359.6|71
1653372840000|2022-05-24 06:14:00|15362.1|15360.6|15361.5|15360|15362.1|15360.6|15361.1|15359.6|11
1653372850000|2022-05-24 06:14:10|15362.1|15359.6|15362.1|15360.6|15362.1|15360.6|15362.1|15359.6|3
1653372860000|2022-05-24 06:14:20|15363.5|15361|15363.1|15360.6|15363.5|15361|15362.1|15360.6|22
1653372870000|2022-05-24 06:14:30|15362.5|15361|15362.1|15360.6|15363.1|15361.6|15362.1|15360.6|10
1653372880000|2022-05-24 06:14:40|15363.1|15361.2|15363.1|15361.6|15364.1|15362.6|15362.7|15361.2|61
1653372890000|2022-05-24 06:14:50|15364.1|15362.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|160
1653372900000|2022-05-24 06:15:00|15363.1|15361.6|15364.1|15361.6|15364.1|15362.6|15363.1|15361.2|31
1653372910000|2022-05-24 06:15:10|15363.5|15362.6|15363.1|15361.6|15363.5|15362.6|15363.1|15361.6|2
1653372920000|2022-05-24 06:15:20|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|28
1653372940000|2022-05-24 06:15:40|15361.7|15359.6|15362.1|15360.6|15362.1|15360.6|15361.7|15359.6|29
1653372950000|2022-05-24 06:15:50|||||||||15
1653372960000|2022-05-24 06:16:00|15361.7|15360.2|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|14
1653372970000|2022-05-24 06:16:10|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|55
1653372980000|2022-05-24 06:16:20|||||||||1
1653372990000|2022-05-24 06:16:30|15361.1|15359.6|15360.1|15358.6|15361.1|15359.6|15359.7|15358.2|23
1653373000000|2022-05-24 06:16:40|||||||||6
1653373020000|2022-05-24 06:17:00|15361.1|15359.6|15362.1|15360.6|15362.1|15360.6|15361.1|15359.6|14
1653373030000|2022-05-24 06:17:10|15361.7|15359.6|15362.1|15360.6|15362.1|15360.6|15361.7|15359.6|8
1653373040000|2022-05-24 06:17:20|15360.3|15358.8|15361.1|15359.6|15361.1|15359.6|15360.1|15358.6|24
1653373050000|2022-05-24 06:17:30|15362.1|15360.6|15364.1|15362.6|15364.1|15362.6|15362.1|15360.6|93
1653373060000|2022-05-24 06:17:40|15363.7|15361.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|16
1653373070000|2022-05-24 06:17:50|15365.1|15363.6|15366.1|15364.6|15366.1|15364.6|15365.1|15363.6|7
1653373080000|2022-05-24 06:18:00|15367.1|15365.6|15366.1|15364.6|15367.1|15365.6|15366.1|15364.6|4
1653373090000|2022-05-24 06:18:10|15367.1|15365.6|15366.1|15364.6|15367.1|15365.6|15365.7|15363.2|20
1653373100000|2022-05-24 06:18:20|15365.1|15363.6|15366.1|15363.6|15366.1|15363.6|15365.1|15363.6|9
1653373110000|2022-05-24 06:18:30|15365.1|15364.2|15366.1|15364.6|15366.1|15364.6|15365.1|15364.2|2
1653373120000|2022-05-24 06:18:40|15365.7|15363.6|15366.1|15364.6|15366.1|15364.6|15365.7|15363.6|10
1653373130000|2022-05-24 06:18:50|15365.1|15363.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|64
1653373140000|2022-05-24 06:19:00|15364.3|15362.8|15366.1|15364.6|15366.1|15364.6|15364.3|15362.8|3
1653373150000|2022-05-24 06:19:10|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|5
1653373160000|2022-05-24 06:19:20|15364.1|15362.6|15365.1|15363.6|15365.1|15363.6|15364.1|15362.6|8
1653373170000|2022-05-24 06:19:30|15364.5|15362.6|15365.1|15363.6|15365.1|15363.6|15364.1|15362.6|4
1653373180000|2022-05-24 06:19:40|15364.1|15362.6|15364.1|15362.6|15365.1|15362.6|15364.1|15362.6|3
1653373190000|2022-05-24 06:19:50|15365.1|15363.6|15366.1|15364.6|15366.1|15364.6|15364.7|15363.2|37
1653373200000|2022-05-24 06:20:00|15365.7|15364.2|15365.1|15363.6|15366.1|15364.6|15365.1|15363.6|6
1653373210000|2022-05-24 06:20:10|15364.5|15363|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|16
1653373220000|2022-05-24 06:20:20|||||||||2
1653373230000|2022-05-24 06:20:30|15365.1|15363.6|15365.1|15362.6|15365.1|15363.6|15365.1|15362.6|24
1653373240000|2022-05-24 06:20:40|15364.1|15362.2|15365.1|15362.6|15365.1|15363.6|15364.1|15362.2|2
1653373250000|2022-05-24 06:20:50|15364.5|15363|15364.1|15361.6|15365.1|15363.6|15364.1|15361.6|161
1653373260000|2022-05-24 06:21:00|15363.7|15362.2|15361.1|15359.6|15364.1|15362.2|15360.1|15358.6|31
1653373270000|2022-05-24 06:21:10|15360.1|15358.6|15362.1|15360.6|15363.5|15361.2|15360.1|15358.6|45
1653373280000|2022-05-24 06:21:20|15363.1|15361.6|15363.1|15361.6|15364.1|15362.6|15362.1|15360.6|54
1653373290000|2022-05-24 06:21:30||15360.6||15361.6||15361.6||15360.6|24
1653373300000|2022-05-24 06:21:40|15362.3|15360.8|15361.1|15359.6|15362.3|15360.8|15361.1|15359.6|68
1653373310000|2022-05-24 06:21:50|15361.5|15360|15362.1|15360.6|15362.1|15360.6|15361.5|15359.6|4
1653373320000|2022-05-24 06:22:00|15361.9|15360.4|15361.1|15359.6|15361.9|15360.4|15361.1|15359.6|17
1653373330000|2022-05-24 06:22:10|15360.3|15358.8|15361.1|15359.6|15361.1|15359.6|15360.1|15358.6|74
1653373340000|2022-05-24 06:22:20|15360.9|15359.4|15360.1|15358.6|15360.9|15359.4|15359.1|15357.6|14
1653373350000|2022-05-24 06:22:30|15359.9|15358.4|15358.1|15355.6|15360.5|15358.6|15358.1|15355.6|19
1653373360000|2022-05-24 06:22:40|15357.7|15356.2|15358.1|15356.6|15358.1|15356.6|15357.7|15355.6|8
1653373370000|2022-05-24 06:22:50|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|20
1653373390000|2022-05-24 06:23:10|15358.3|15356.8|15359.1|15357.6|15359.1|15357.6|15358.3|15356.8|9
1653373400000|2022-05-24 06:23:20|15358.7|15356.6|15359.1|15356.6|15359.1|15357.6|15358.1|15356.6|19
1653373410000|2022-05-24 06:23:30|15358.1|15356.2|15358.1|15356.6|15359.5|15357.6|15358.1|15356.2|4
1653373420000|2022-05-24 06:23:40|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.6|51
1653373430000|2022-05-24 06:23:50|15359.9|15358.4|15359.1|15357.6|15359.9|15358.4|15359.1|15357.6|9
1653373440000|2022-05-24 06:24:00|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|14
1653373450000|2022-05-24 06:24:10|15357.1|15355.6|15356.1|15354.6|15358.1|15355.6|15356.1|15354.6|35
1653373460000|2022-05-24 06:24:20|15357.1|15355|15356.1|15354.6|15357.1|15355|15356.1|15354.6|0
1653373470000|2022-05-24 06:24:30|15355.9|15354.4|15356.1|15354.6|15356.1|15354.6|15354.7|15353.2|86
1653373480000|2022-05-24 06:24:40|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|15357.1|15354.6|34
1653373490000|2022-05-24 06:24:50|15358.1|15356|15358.1|15356.6|15358.1|15356.6|15357.1|15355.6|36
1653373500000|2022-05-24 06:25:00|15357.1|15355.6|15358.1|15355.6|15358.1|15356.6|15357.1|15355.6|11
1653373510000|2022-05-24 06:25:10|15357.1|15356.6|15357.1|15355.6|15358.1|15356.6|15357.1|15355.2|9
1653373520000|2022-05-24 06:25:20|15358.1|15356.6|15357.1|15355.6|15358.1|15356.6|15357.1|15355.6|5
1653373530000|2022-05-24 06:25:30|||||||||3
1653373540000|2022-05-24 06:25:40|15358.1|15356.6|15357.1|15355.6|15358.1|15356.6|15357.1|15355.6|66
1653373550000|2022-05-24 06:25:50|||||||||1
1653373560000|2022-05-24 06:26:00|15356.1|15354.6|15357.1|15355.6|15357.1|15355.6|15356.1|15354.6|33
1653373570000|2022-05-24 06:26:10|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|20
1653373580000|2022-05-24 06:26:20|15358.3|15356.8|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|17
1653373590000|2022-05-24 06:26:30|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.6|20
1653373600000|2022-05-24 06:26:40|15360.5|15359|15361.1|15359.6|15361.1|15359.6|15360.1|15358.6|14
1653373610000|2022-05-24 06:26:50|15360.7|15359.2|15361.1|15359.6|15361.1|15359.6|15360.7|15359.2|3
1653373620000|2022-05-24 06:27:00|15362.1|15360.6|15362.1|15360.6|15362.7|15361|15362.1|15359.6|81
1653373630000|2022-05-24 06:27:10|15363.1|15361.6|15362.1|15360.6|15363.1|15361.6|15362.1|15360.6|21
1653373640000|2022-05-24 06:27:20|15361.1|15359.6|15362.1|15359.6|15362.1|15360.6|15361.1|15359.6|29
1653373660000|2022-05-24 06:27:40|15361.1|15360.6|15362.1|15360.6|15362.1|15360.6|15361.1|15359.6|85
1653373670000|2022-05-24 06:27:50|15361.1|15359.6|15363.1|15361.6|15363.1|15361.6|15361.1|15359.6|31
1653373680000|2022-05-24 06:28:00|||||||||10
1653373690000|2022-05-24 06:28:10|15364.1|15362.6|15365.1|15363.6|15365.1|15363.6|15364.1|15362.6|51
1653373700000|2022-05-24 06:28:20|15364.7|15362.6|15365.1|15363.6|15365.1|15363.6|15364.7|15362.6|9
1653373710000|2022-05-24 06:28:30|15364.7|15363.2|15365.1|15363.6|15365.5|15363.6|15364.7|15362.6|10
1653373720000|2022-05-24 06:28:40||15362.6||15363.6||15363.6||15362.6|36
1653373730000|2022-05-24 06:28:50|15364.1|15362.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.1|9
1653373740000|2022-05-24 06:29:00|15363.9|15362.4|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|113
1653373750000|2022-05-24 06:29:10|15363.1|15361.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|12
1653373760000|2022-05-24 06:29:20|15363.1|15361.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|35
1653373770000|2022-05-24 06:29:30|||||||||4
1653373780000|2022-05-24 06:29:40|||||||||8
1653373790000|2022-05-24 06:29:50|15362.1|15360.6|15363.1|15361.6|15363.1|15361.6|15362.1|15360.6|47
1653373800000|2022-05-24 06:30:00|||||||||10
1653373810000|2022-05-24 06:30:10|15362.5|15361|15363.1|15361.6|15363.1|15361.6|15362.1|15360.6|24
1653373820000|2022-05-24 06:30:20|15363.5|15360.6|15364.1|15362.6|15364.1|15362.6|15363.1|15360.6|30
1653373830000|2022-05-24 06:30:30|15363.5|15361.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|14
1653373840000|2022-05-24 06:30:40|15363.1|15361.6|15363.1|15361.6|15364.1|15362.6|15362.7|15361.2|65
1653373850000|2022-05-24 06:30:50|15363.5|15362|15364.1|15362.6|15365.1|15363.6|15363.5|15361.6|124
1653373860000|2022-05-24 06:31:00|15363.1|15361.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|98
1653373870000|2022-05-24 06:31:10|15363.1|15361.6|15362.1|15360.6|15364.1|15362.6|15362.1|15360.6|36
1653373880000|2022-05-24 06:31:20|15363.1|15361|15362.1|15360.6|15363.1|15361|15362.1|15360.6|17
1653373890000|2022-05-24 06:31:30|15362.3|15360.8|15363.1|15361.6|15363.1|15361.6|15362.3|15360.8|2
1653373900000|2022-05-24 06:31:40|15363.7|15362.2|15364.1|15362.6|15365|15363.5|15363.7|15362.2|67
1653373910000|2022-05-24 06:31:50|15363.3|15361.8|15364.1|15361.6|15364.1|15362.6|15363.3|15361.6|4
1653373920000|2022-05-24 06:32:00|15363.7|15362.2|15364.1|15361.6|15364.1|15362.2|15363.1|15361.6|8
1653373930000|2022-05-24 06:32:10|15363.1|15360.6|15363.1|15361.6|15363.1|15361.6|15362.1|15360.6|10
1653373940000|2022-05-24 06:32:20|15364.1|15361.2|15363.1|15361.6|15364.1|15361.6|15362.7|15361.2|19
1653373950000|2022-05-24 06:32:30|||||||||1
1653373960000|2022-05-24 06:32:40|15362.1|15360.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|58
1653373970000|2022-05-24 06:32:50|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|37
1653373990000|2022-05-24 06:33:10|||||||||20
1653374000000|2022-05-24 06:33:20|||||||||16
1653374010000|2022-05-24 06:33:30|15362.5|15360|15361.1|15359.6|15362.5|15360|15361.1|15359.6|38
1653374020000|2022-05-24 06:33:40|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|5
1653374030000|2022-05-24 06:33:50|15361.1||15360.1||15361.1||15360.1||17
1653374040000|2022-05-24 06:34:00|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|28
1653374050000|2022-05-24 06:34:10|||||||||2
1653374060000|2022-05-24 06:34:20|15358.3|15356.8|15359.1|15357.6|15359.1|15357.6|15358.3|15356.8|41
1653374070000|2022-05-24 06:34:30|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|127
1653374080000|2022-05-24 06:34:40|15360.7|15359.2|15360.1|15358.6|15360.7|15359.2|15360.1|15358.6|5
1653374090000|2022-05-24 06:34:50|15361.1||15361.1||15361.1||15360.1||10
1653374100000|2022-05-24 06:35:00|15360.1|15359.6|15361.1|15359.6|15361.1|15359.6|15360.1|15359.6|2
1653374110000|2022-05-24 06:35:10|15361.5|15360|15360.1|15358.6|15362.1|15360.6|15360.1|15358.6|50
1653374120000|2022-05-24 06:35:20|15359.1|15357.6|15359.1|15357.6|15360.1|15358.6|15358.1|15356.6|13
1653374130000|2022-05-24 06:35:30|15359.5|15358|15360.1|15358.6|15361.1|15359.6|15359.5|15358|35
1653374140000|2022-05-24 06:35:40|15359.5|15358|15361.1|15359.6|15361.1|15359.6|15359.1|15357.6|23
1653374150000|2022-05-24 06:35:50|15360.1|15358.6|15359.1|15357.6|15361.1|15358.6|15359.1|15357.6|41
1653374160000|2022-05-24 06:36:00|15360.1|15358.6|15358.1|15356.6|15360.1|15358.6|15357.1|15355.6|102
1653374170000|2022-05-24 06:36:10|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.6|43
1653374180000|2022-05-24 06:36:20|15360|15358.5|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|32
1653374190000|2022-05-24 06:36:30|15359.3|15357.8|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|114
1653374210000|2022-05-24 06:36:50|15360.1|15358.2|15360.1|15358.6|15360.1|15358.6|15359.7|15358.2|10
1653374220000|2022-05-24 06:37:00|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|9
1653374230000|2022-05-24 06:37:10|||||||||10
1653374240000|2022-05-24 06:37:20|15358.1|15356.6|15356.7|15355.2|15358.1|15356.6|15356.7|15355.2|5
1653374250000|2022-05-24 06:37:30|15357.3|15355.8|15359.3|15357.8|15360.3|15358.8|15357.3|15355.8|49
1653374260000|2022-05-24 06:37:40|15360.3|15358.8|15361.3|15359.8|15361.3|15359.8|15359.9|15358.4|57
1653374270000|2022-05-24 06:37:50|15362.1|15360.6|15364.3|15362.8|15364.3|15362.8|15361.3|15359.8|83
1653374280000|2022-05-24 06:38:00|15363.3|15361.8|15365.3|15363.8|15365.7|15363.8|15363.3|15361.4|35
1653374290000|2022-05-24 06:38:10|15364.3|15362.8|15365.3|15363.8|15365.3|15363.8|15364.3|15362.8|84
1653374300000|2022-05-24 06:38:20|15364.9|15363.4|15365.3|15363.8|15365.3|15363.8|15364.9|15363.4|55
1653374310000|2022-05-24 06:38:30|15364.3|15362.8|15366.4|15364.9|15366.4|15364.9|15363.3|15361.8|205
1653374320000|2022-05-24 06:38:40|15365.9|15364.4|15365.3|15363.8|15365.9|15364.4|15365.3|15363.4|49
1653374330000|2022-05-24 06:38:50|15365.9|15364.4|15365.3|15363.8|15365.9|15364.4|15365.3|15363.4|48
1653374340000|2022-05-24 06:39:00|15365.9|15364.4|15365.9|15364.4|15365.9|15364.4|15365.3|15363.4|94
1653374350000|2022-05-24 06:39:10|15365.7|15364.2|15365.9|15363.4|15365.9|15364.2|15365.3|15362.8|76
1653374360000|2022-05-24 06:39:20|15365.3|15363.8|15365.9|15364.4|15365.9|15364.4|15365.3|15363.4|33
1653374370000|2022-05-24 06:39:30|15365.3|15363.8|15366.4|15364.9|15366.4|15364.9|15365.3|15363.4|161
1653374380000|2022-05-24 06:39:40|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|61
1653374390000|2022-05-24 06:39:50|15368.7|15367.2|15369.7|15368.2|15369.7|15368.2|15368.7|15367.2|61
1653374400000|2022-05-24 06:40:00|15368.7|15367.2|15367.7|15366.2|15370.1|15368.6|15367.7|15366.2|315
1653374410000|2022-05-24 06:40:10|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|15366.7|15365.2|317
1653374420000|2022-05-24 06:40:20|15370.1|15367.6|15369.1|15367.6|15370.1|15367.6|15368.7|15367.2|138
1653374430000|2022-05-24 06:40:30|15369.5|15368|15370.1|15367.6|15370.1|15368|15369.1|15367.6|31
1653374440000|2022-05-24 06:40:40|15369.1|15366.2|15367.7|15366.2|15369.1|15366.2|15367.7|15366.2|49
1653374450000|2022-05-24 06:40:50|15366.7|15365.2|15367.7|15366.2|15367.7|15366.2|15365.7|15364.2|106
1653374460000|2022-05-24 06:41:00|15368.7|15365.8|15367.7|15366.2|15368.7|15366.2|15367.7|15365.8|16
1653374470000|2022-05-24 06:41:10|15368.7|15367.2|15368.7|15367.2|15369.1|15367.6|15368.7|15367.2|1
1653374480000|2022-05-24 06:41:20|15368.5|15367|15366.7|15365.2|15368.5|15367|15366.7|15365.2|95
1653374490000|2022-05-24 06:41:30|15367.7|15366.2|15366.7|15365.2|15367.7|15366.2|15365.7|15364.2|457
1653374500000|2022-05-24 06:41:40|15365.7|15364.2|15364.7|15363.2|15366.1|15364.2|15364.7|15363.2|277
1653374510000|2022-05-24 06:41:50|15364.1|15362.6|15364.7|15363.2|15365.7|15364.2|15363.7|15362.2|119
1653374520000|2022-05-24 06:42:00|15363.7|15362.2|15363.7|15362.2|15363.7|15362.2|15363.7|15362.2|102
1653374530000|2022-05-24 06:42:10|15362.7|15361.2|15362.7|15361.2|15364.7|15362.2|15362.7|15361.2|75
1653374540000|2022-05-24 06:42:20|15363.7|15362.2|15362.7|15361.2|15364.7|15363.2|15362.7|15361.2|64
1653374550000|2022-05-24 06:42:30|15363.7|15362.2|15364.7|15363.2|15364.7|15363.2|15363.7|15362.2|70
1653374560000|2022-05-24 06:42:40|15364.3|15362.2|15363.3|15361.8|15364.3|15363.2|15363.3|15361.8|138
1653374570000|2022-05-24 06:42:50|15363.1|15361.6|15363.3|15361.8|15363.3|15361.8|15362.3|15360.8|64
1653374580000|2022-05-24 06:43:00|15362.7|15361.2|15362.3|15360.8|15362.7|15361.2|15361.3|15358.8|191
1653374590000|2022-05-24 06:43:10|15363.3||15362.3||15363.3||15362.3||12
1653374600000|2022-05-24 06:43:20|||||||||2
1653374610000|2022-05-24 06:43:30|||||||||25
1653374620000|2022-05-24 06:43:40|||||||||31
1653374630000|2022-05-24 06:43:50|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|15361.3|15358.8|24
1653374640000|2022-05-24 06:44:00|15362.3|15360.8|15361.3|15358.8|15363.3|15361.8|15360.3|15358.8|333
1653374650000|2022-05-24 06:44:10|15360.3|15359.2|15362.3|15360.8|15362.3|15360.8|15360.3|15358.8|45
1653374660000|2022-05-24 06:44:20|||||||||2
1653374670000|2022-05-24 06:44:30|15363.3|15361.8|15362.3|15360.8|15364.7|15362.2|15361.9|15359.8|198
1653374690000|2022-05-24 06:44:50|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|75
1653374700000|2022-05-24 06:45:00|15363.7|15362.2|15363.7|15362.2|15363.7|15362.2|15363.7|15362.2|2
1653374710000|2022-05-24 06:45:10|||||||||12
1653374720000|2022-05-24 06:45:20|15364.1|15362.6|15362.3|15360.8|15364.1|15362.6|15362.3|15360.8|59
1653374730000|2022-05-24 06:45:30|15363.5|15362|15363.5|15362|15363.5|15362|15362.5|15361|46
1653374740000|2022-05-24 06:45:40|15364.5|15363|15364.5|15363|15366|15364|15364.5|15362.6|64
1653374750000|2022-05-24 06:45:50|15365.5|15364|15365.5|15364|15365.5|15364|15365.1|15363.6|216
1653374760000|2022-05-24 06:46:00|||||||||5
1653374770000|2022-05-24 06:46:10|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15365|45
1653374780000|2022-05-24 06:46:20|15368.5|15366.5|15369.5|15368|15369.5|15368|15367.5|15366|114
1653374790000|2022-05-24 06:46:30|15368.5|15367|15368.5|15367|15369.5|15368|15368.5|15367|95
1653374800000|2022-05-24 06:46:40|15369.5|15368|15369.5|15368|15369.5|15368|15368.5|15367|78
1653374810000|2022-05-24 06:46:50||15367||15368||15368||15367|45
1653374820000|2022-05-24 06:47:00|15369.7|15368.2|15370.5|15369|15370.5|15369|15369.7|15368.2|74
1653374830000|2022-05-24 06:47:10|15369.5|15368|15369.5|15368|15369.5|15368|15369.5|15368|7
1653374840000|2022-05-24 06:47:20|||||||||8
1653374850000|2022-05-24 06:47:30|15370.5|15369|15369.5|15368|15370.5|15369|15369.5|15368|80
1653374860000|2022-05-24 06:47:40|15369.7|15368.2|15372.5|15370|15372.5|15370|15369.7|15368.2|77
1653374870000|2022-05-24 06:47:50|15371.5|15370.5|15372.5|15371|15373.5|15372|15371.5|15370|82
1653374880000|2022-05-24 06:48:00|15373.5|15372|15373.5|15372|15374.5|15373|15373.5|15372|57
1653374890000|2022-05-24 06:48:10|15372.7|15371.2|15372.5|15371|15372.7|15371.2|15372.5|15371|16
1653374900000|2022-05-24 06:48:20|15373.5|15372|15373.5|15372|15373.5|15372|15373.5|15372|37
1653374910000|2022-05-24 06:48:30|15374.5|15372.5|15372.5|15371|15374.5|15372.5|15372.5|15371|40
1653374920000|2022-05-24 06:48:40|||||||||1
1653374930000|2022-05-24 06:48:50|15371.5|15370|15372.5|15371|15372.5|15371|15371.5|15370|151
1653374940000|2022-05-24 06:49:00|15373.5|15372|15373.5|15372|15373.5|15372|15373.5|15372|60
1653374950000|2022-05-24 06:49:10|||||||||83
1653374960000|2022-05-24 06:49:20|15372.5|15371|15373.5|15372|15373.5|15372|15372.5|15371|69
1653374970000|2022-05-24 06:49:30|15374.5|15373|15376.5|15374|15377|15375|15374.5|15373|103
1653374980000|2022-05-24 06:49:40|15375.5|15375|15375.5|15374|15377.5|15376|15375.4|15373|439
1653374990000|2022-05-24 06:49:50|15376.5|15375|15377.5|15376|15378.5|15377|15376.5|15375|139
1653375000000|2022-05-24 06:50:00|15378.5|15377|15379.5|15378|15380.5|15379|15378.5|15377|650
1653375010000|2022-05-24 06:50:10|15378.5|15377|15376.5|15375|15378.5|15377|15375.5|15374|113
1653375020000|2022-05-24 06:50:20|15377.5|15376|15377.5|15376|15377.5|15376|15376.5|15374.6|14
1653375030000|2022-05-24 06:50:30|||||||||34
1653375040000|2022-05-24 06:50:40|15378.5|15377|15377.5|15376|15380.5|15379|15377.5|15376|469
1653375050000|2022-05-24 06:50:50|15378.5|15377|15377.5|15376|15379.5|15377.5|15377.5|15376|116
1653375060000|2022-05-24 06:51:00|15378.1|15375.6|15377.5|15376|15378.1|15376|15376.5|15375|144
1653375070000|2022-05-24 06:51:10|15376.5|15375|15373.5|15372|15376.5|15375|15372.5|15371|163
1653375080000|2022-05-24 06:51:20|15372.5|15371|15373.5|15372|15373.5|15372|15372.5|15371|87
1653375090000|2022-05-24 06:51:30|15372.5|15371|15375.5|15373|15375.5|15373.5|15371.5|15370|247
1653375100000|2022-05-24 06:51:40|15374.5|15374|15374.5|15373|15374.5|15374|15374.5|15373|32
1653375110000|2022-05-24 06:51:50|15373.5|15372|15373.5|15372|15374|15373|15373.5|15372|75
1653375120000|2022-05-24 06:52:00|15372.5|15371|15369.5|15368|15372.5|15371|15369.5|15368|480
1653375130000|2022-05-24 06:52:10|15370.5|15369|15371.5|15370|15371.5|15370|15369.7|15368.2|67
1653375140000|2022-05-24 06:52:20|15371.7|15370.2|15372.5|15370|15372.5|15371|15371.5|15370|59
1653375150000|2022-05-24 06:52:30|15372.1|15370.6|15370.5|15369|15373.5|15371|15370.5|15369|38
1653375160000|2022-05-24 06:52:40|15371.5|15368.2|15369.5|15368|15371.5|15368.2|15369.5|15368|107
1653375170000|2022-05-24 06:52:50|15368.5|15367|15368.5|15367|15369|15367|15368.5|15366.5|59
1653375180000|2022-05-24 06:53:00|15367.5|15366|15369.5|15368|15369.5|15368|15367.5|15366|201
1653375190000|2022-05-24 06:53:10|15368.7|15367.2|15367.5|15366|15369.5|15367.2|15367.5|15366|124
1653375200000|2022-05-24 06:53:20|15368.5|15367|15361.5|15359|15368.5|15367|15360.5|15358.6|547
1653375210000|2022-05-24 06:53:30|15362.5|15360|15355.5|15354|15363.5|15362|15354.5|15353|1047
1653375220000|2022-05-24 06:53:40|15354.5|15353|15357.5|15356|15358.5|15357|15351.5|15350|366
1653375230000|2022-05-24 06:53:50|15358.5|15357|15359.5|15358|15362.5|15361|15358.5|15356|364
1653375240000|2022-05-24 06:54:00|15358.5|15357|15352.5|15351|15358.5|15357|15352.5|15351|250
1653375250000|2022-05-24 06:54:10|15352.1|15350|15351.7|15350.2|15353.5|15352|15349.3|15347.8|291
1653375260000|2022-05-24 06:54:20|15351.3|15349.8|15353.3|15351.8|15355.3|15353.8|15351.3|15349.8|140
1653375270000|2022-05-24 06:54:30|15353.4|15351.9|15355.3|15353.8|15355.3|15353.8|15353.3|15350.8|372
1653375280000|2022-05-24 06:54:40|15356.3|15354.8|15353.3|15351.8|15356.3|15354.8|15353.3|15351.8|191
1653375290000|2022-05-24 06:54:50|15352.3|15350.8|15352.3|15350.8|15353.3|15351.8|15352.3|15350.8|199
1653375300000|2022-05-24 06:55:00|15353.3|15351.8|15349.3|15346.8|15353.3|15351.8|15346.3|15344.8|364
1653375310000|2022-05-24 06:55:10|15348.3|15347.8|15346.3|15344.8|15349.3|15347.8|15346.3|15344.8|209
1653375320000|2022-05-24 06:55:20|15345.3|15343.8|15339.3|15337.8|15345.3|15344.8|15338.3|15336.8|525
1653375330000|2022-05-24 06:55:30|15338.9|15337.4|15340.4|15338.9|15343.4|15341.9|15337.9|15336.4|330
1653375340000|2022-05-24 06:55:40|15341.9|15339.4|15344.4|15342.9|15344.4|15342.9|15341.4|15339.4|161
1653375350000|2022-05-24 06:55:50|15345|15343.5|15346.9|15344.4|15349.3|15346.8|15343.4|15341.9|238
1653375360000|2022-05-24 06:56:00|15345.9|15345.4|15350.3|15348.8|15350.3|15348.8|15345.9|15343.4|279
1653375370000|2022-05-24 06:56:10|15350.7|15348.2|15349.3|15347.8|15350.7|15348.8|15347.9|15346.4|250
1653375380000|2022-05-24 06:56:20|15350.3|15348.8|15350.3|15348.8|15352.3|15350.8|15350.3|15348.8|258
1653375390000|2022-05-24 06:56:30|15351.3|15349.8|15350.3|15347.8|15352.3|15350.8|15349.3|15347.8|338
1653375400000|2022-05-24 06:56:40|15349.3|15348.8|15345.3|15343.8|15350.3|15348.8|15341.3|15339.2|547
1653375410000|2022-05-24 06:56:50|15344.3|15342.8|15349.3|15347.8|15349.3|15347.8|15344.3|15342.8|229
1653375420000|2022-05-24 06:57:00|15350.3|15346.8|15350.3|15348.8|15350.3|15348.8|15348.3|15346.4|134
1653375430000|2022-05-24 06:57:10|15349.3|15347.8|15345.3|15342.8|15350.3|15348.8|15340.9|15338.4|386
1653375440000|2022-05-24 06:57:20|15345.9|15343.8|15345.3|15343.8|15347.3|15345.8|15343.3|15340.8|154
1653375450000|2022-05-24 06:57:30|15344.3|15342.8|15345.3|15343.8|15347.3|15345.8|15343.3|15341.8|286
1653375460000|2022-05-24 06:57:40|15345.9|15343.4|15339.9|15338.4|15347.3|15345.6|15339.3|15337.4|331
1653375470000|2022-05-24 06:57:50|15340.3|15338.8|15342.9|15340.4|15342.9|15340.4|15338.3|15336.8|403
1653375480000|2022-05-24 06:58:00|15343.3|15340.8|15343.9|15342.4|15343.9|15342.4|15341.9|15339.9|111
1653375490000|2022-05-24 06:58:10|15344.3|15341.8|15346.9|15345.4|15347.9|15346.4|15341.9|15340.4|271
1653375500000|2022-05-24 06:58:20|15345.9|15344.4|15350.3|15348.8|15350.3|15348.8|15345.9|15344.4|199
1653375510000|2022-05-24 06:58:30|15351.3|15349.8|15353.3|15351.8|15353.3|15351.8|15350.3|15348.8|88
1653375520000|2022-05-24 06:58:40|15352.3|15350.8|15350.3|15348.8|15352.3|15350.8|15350.3|15348.8|99
1653375530000|2022-05-24 06:58:50|15349.3|15347.8|15349.3|15347.8|15350.3|15348.8|15348.3|15346.8|75
1653375540000|2022-05-24 06:59:00|15348.3|15346.8|15349.3|15347.8|15350.3|15348.2|15347.4|15345.9|81
1653375550000|2022-05-24 06:59:10|15350.3|15348.8|15348.3|15345.8|15350.3|15348.8|15347.9|15345.8|93
1653375560000|2022-05-24 06:59:20|15347.7|15346.2|15345.3|15343.8|15347.7|15346.2|15343.3|15341.8|119
1653375570000|2022-05-24 06:59:30|15346.1|15344.6|15348.3|15346.8|15349.3|15346.8|15345.3|15343.8|125
1653375580000|2022-05-24 06:59:40|15349.3|15346.2|15348.3|15346.8|15350.3|15348.8|15347.3|15345.8|227
1653375590000|2022-05-24 06:59:50|15348.4|15346.9|15347.3|15345.8|15349.3|15347.8|15347.3|15345.8|117
1653375600000|2022-05-24 07:00:00|15346.3|15344.8|15345.3|15343.8|15347.3|15345.8|15342.3|15340.4|360
1653375610000|2022-05-24 07:00:10|15346.3|15343.4|15337.9|15336.4|15346.9|15345.4|15337.9|15336.4|367
1653375620000|2022-05-24 07:00:20|15336.9|15335.4|15336.9|15335.4|15336.9|15335.4|15332.9|15331.4|483
1653375630000|2022-05-24 07:00:30|15337.3|15334.8|15333.9|15332.4|15337.3|15334.8|15332.9|15331.4|361
1653375640000|2022-05-24 07:00:40|15332.9|15331.4|15334.9|15333.4|15335.9|15334.4|15332.9|15331.4|276
1653375650000|2022-05-24 07:00:50|15335.9|15334.4|15332.9|15331.4|15336.9|15335.4|15331.9|15330.4|230
1653375660000|2022-05-24 07:01:00|15333.9|15332.4|15330|15328.5|15334|15332.5|15329.9|15328.4|184
1653375670000|2022-05-24 07:01:10|15330.9|15329.4|15327.6|15325.1|15332|15329.5|15327|15325.1|593
1653375680000|2022-05-24 07:01:20|15328|15326.5|15326|15323.5|15331|15328.5|15326|15323.5|198
1653375690000|2022-05-24 07:01:30|15326.4|15324.5|15328|15326.5|15329|15327.5|15326|15324.5|178
1653375700000|2022-05-24 07:01:40|15329|15327.5|15331.9|15330.4|15332|15330.5|15328|15326.5|260
1653375710000|2022-05-24 07:01:50|15331|15329.5|15329.4|15327.9|15333.4|15331.9|15328.4|15326.9|337
1653375720000|2022-05-24 07:02:00|15328.4|15326.9|15325|15323.5|15329.9|15327.4|15325|15323.5|202
1653375730000|2022-05-24 07:02:10|15325.4|15323.9|15327|15324.5|15327|15325.5|15325|15323.5|132
1653375740000|2022-05-24 07:02:20|15326|15325.5|15330|15328.5|15330|15328.5|15326|15324.5|143
1653375750000|2022-05-24 07:02:30|15329|15327.5|15327|15325.5|15329|15327.5|15327|15325.5|102
1653375760000|2022-05-24 07:02:40|15326|15324.5|15331|15329.5|15331|15329.5|15326|15324.5|470
1653375770000|2022-05-24 07:02:50|15330.6|15328.5|15335|15333.5|15335|15333.5|15329.6|15328.1|547
1653375780000|2022-05-24 07:03:00|15334.6|15332.1|15334.4|15332.9|15335.4|15333.9|15332.4|15330.9|527
1653375790000|2022-05-24 07:03:10|15335.4|15333.9|15331.4|15329.9|15335.4|15333.9|15331.4|15329.9|62
1653375800000|2022-05-24 07:03:20|15330.4|15328.9|15326.4|15324.9|15331.9|15329.9|15326.4|15324.9|493
1653375810000|2022-05-24 07:03:30|15326.3|15324.8|15321|15319.5|15326.4|15324.8|15320|15318.5|331
1653375820000|2022-05-24 07:03:40|15320.4|15318.5|15319.6|15318.1|15323|15320.5|15319.6|15318.1|126
1653375830000|2022-05-24 07:03:50|15320.6|15319.5|15321|15319.5|15322|15319.5|15319.6|15318.1|168
1653375840000|2022-05-24 07:04:00|15321.6|15320.1|15323|15320.5|15325|15323.5|15321.6|15320.1|89
1653375850000|2022-05-24 07:04:10|15322.4|15320.9|15324|15322.5|15324|15322.5|15322|15320.1|84
1653375860000|2022-05-24 07:04:20|15323|15321.5|15323|15320.5|15324|15322.5|15321|15319.5|119
1653375870000|2022-05-24 07:04:30|15322.4|15320.9|15325|15323.5|15326|15324.5|15321.6|15319.5|290
1653375880000|2022-05-24 07:04:40|15326|15324.5|15325|15323.5|15327.4|15325.5|15325|15323.1|83
1653375890000|2022-05-24 07:04:50|15326|15324.5|15327|15325.5|15327|15325.5|15326|15324.1|95
1653375900000|2022-05-24 07:05:00|15328|15326.5|15331|15329.5|15331|15329.5|15327|15325.5|183
1653375910000|2022-05-24 07:05:10|15331.4|15329.9|15330.4|15328.9|15332.9|15330.9|15330.4|15328.9|94
1653375920000|2022-05-24 07:05:20|15331|15329.5|15332.4|15330.9|15332.9|15330.9|15330.4|15328.9|296
1653375930000|2022-05-24 07:05:30|15331.4|15329.9|15331.4|15329.9|15331.4|15330.9|15330.4|15328.9|172
1653375940000|2022-05-24 07:05:40|15332.4|15330.9|15333.4|15331.9|15335.4|15333.9|15331.4|15329.9|267
1653375950000|2022-05-24 07:05:50|15332.4|15330.9|15333.4|15331.9|15333.4|15331.9|15332.4|15330.9|45
1653375960000|2022-05-24 07:06:00|15334.4|15332.9|15333.4|15331.9|15334.4|15332.9|15332.4|15330.9|202
1653375970000|2022-05-24 07:06:10|15334.4|15332.9|15332.4|15330.9|15334.4|15332.9|15332.4|15330.9|147
1653375980000|2022-05-24 07:06:20|15331.4|15329.9|15333.4|15331.9|15333.6|15332.1|15331.4|15329.9|241
1653375990000|2022-05-24 07:06:30|15334.4|15332.8|15335.4|15333.9|15336.9|15334.5|15333.4|15332.8|133
1653376000000|2022-05-24 07:06:40|15336.4|15334.9|15336.4|15334.9|15337.4|15335.9|15335.4|15333.9|196
1653376010000|2022-05-24 07:06:50|15337.4|15335.9|15337.4|15335.9|15337.4|15335.9|15336.4|15334.9|123
1653376020000|2022-05-24 07:07:00|15338.4|15336.9|15341.9|15340.4|15341.9|15340.4|15338.4|15336.9|101
1653376030000|2022-05-24 07:07:10|15340.9|15339.4|15338.9|15337.4|15342.9|15341.4|15338.9|15336.9|248
1653376040000|2022-05-24 07:07:20|15337.9|15336.4|15339.9|15338.4|15341.3|15339.4|15337.9|15336.4|110
1653376050000|2022-05-24 07:07:30|15338.9|15337.4|15338.9|15337.4|15338.9|15337.4|15336.9|15335.4|355
1653376060000|2022-05-24 07:07:40|15339.9|15338.4|15337.9|15335.4|15339.9|15338.4|15337.9|15335.4|91
1653376070000|2022-05-24 07:07:50|15337.3|15335.8|15337.9|15336.4|15338.9|15337.4|15336.9|15334.4|146
1653376080000|2022-05-24 07:08:00|15339.3|15335.4|15341.9|15340.4|15341.9|15340.4|15338.9|15335.4|81
1653376090000|2022-05-24 07:08:10|15342.9|15341.4|15340.9|15339.4|15342.9|15341.4|15340.9|15339.4|178
1653376100000|2022-05-24 07:08:20|15341.9|15339.8|15341.9|15340.4|15341.9|15340.4|15339.9|15338.4|41
1653376110000|2022-05-24 07:08:30|15340.9|15339.4|15340.9|15339.4|15340.9|15339.4|15339.9|15338.4|130
1653376120000|2022-05-24 07:08:40|15341.9|15340.4|15339.9|15338.4|15341.9|15340.4|15339.9|15338.4|143
1653376130000|2022-05-24 07:08:50|15338.9|15337.4|15334|15331.5|15338.9|15337.4|15333.4|15331.5|240
1653376140000|2022-05-24 07:09:00|15334.4|15331.9|15335.4|15333.9|15336.4|15334.9|15332.4|15330.9|110
1653376150000|2022-05-24 07:09:10|15336.4|15334.9|15339.4|15337.9|15339.4|15337.9|15336.4|15334.9|106
1653376160000|2022-05-24 07:09:20|15339.3|15337.8|15339.4|15337.9|15340.6|15339.1|15337.4|15335.9|462
1653376170000|2022-05-24 07:09:30|15341.4|15339.9|15342.9|15341.4|15344.3|15341.8|15339.4|15337.9|206
1653376180000|2022-05-24 07:09:40|15343.4|15340.9|15345.9|15344.4|15346.9|15345.4|15343.4|15340.9|127
1653376190000|2022-05-24 07:09:50|15345.4|15343.4|15346.9|15345.4|15347.9|15346.4|15345.4|15343.4|62
1653376200000|2022-05-24 07:10:00|15347.9|15346.4|15346.9|15345.4|15347.9|15346.4|15346.9|15345.4|460
1653376210000|2022-05-24 07:10:10|15347.3|15345.8|15346.9|15345.4|15347.9|15346.4|15345.9|15344.4|67
1653376220000|2022-05-24 07:10:20|15347.3|15345.8|15346.9|15345.4|15347.9|15346.4|15345.9|15344.4|167
1653376230000|2022-05-24 07:10:30|15348.9|15347.4|15346.9|15345.4|15348.9|15347.4|15346.4|15343.9|412
1653376240000|2022-05-24 07:10:40|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15345.9|15344.4|104
1653376250000|2022-05-24 07:10:50|15346.9|15345.4|15348.9|15347.4|15348.9|15347.4|15346.9|15345.4|108
1653376260000|2022-05-24 07:11:00|15348.4|15346.4|15348.9|15347.4|15348.9|15347.4|15348.4|15346.4|15
1653376270000|2022-05-24 07:11:10|15349.9|15348.4|15348.9|15347.4|15349.9|15348.4|15348.9|15347.4|204
1653376280000|2022-05-24 07:11:20|15349.9|15348.4|15350.9|15349.4|15350.9|15349.4|15348.9|15346.9|94
1653376290000|2022-05-24 07:11:30|15351.9|15350.4|15348.9|15347.4|15351.9|15350.4|15348.9|15346.9|93
1653376300000|2022-05-24 07:11:40|15349.9|15347.8|15349.9|15348.4|15351.9|15350.4|15348.9|15347.4|313
1653376310000|2022-05-24 07:11:50|15350.9|15347.5|15346.9|15345.4|15350.9|15347.5|15346.9|15345.4|256
1653376320000|2022-05-24 07:12:00|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15346.9|15345.4|145
1653376330000|2022-05-24 07:12:10|15347.4|15345.4|15346.9|15345.4|15347.9|15346.4|15346.9|15345.4|56
1653376340000|2022-05-24 07:12:20|15347.9|15346.4|15342.9|15341.4|15347.9|15346.4|15342.9|15341.4|249
1653376350000|2022-05-24 07:12:30|15343|15341.5|15341.4|15339.9|15343.9|15342.4|15340.4|15338.9|164
1653376360000|2022-05-24 07:12:40|15342.3|15340.8|15340|15338.5|15342.4|15340.9|15340|15338.5|110
1653376370000|2022-05-24 07:12:50|15339|15337.5|15341|15339.5|15342|15340.5|15338.2|15336.7|216
1653376380000|2022-05-24 07:13:00|15341.4|15339.9|15342.4|15340.9|15342.4|15340.9|15341.4|15339.9|84
1653376390000|2022-05-24 07:13:10|15343.4|15341.9|15344.9|15343.4|15345.9|15344.4|15343.4|15341.9|105
1653376400000|2022-05-24 07:13:20|15345.9|15344.4|15343.9|15342.4|15345.9|15344.4|15343.9|15342.4|232
1653376410000|2022-05-24 07:13:30|15344.4|15342.9|15343.9|15342.4|15344.4|15342.9|15342.9|15341.4|435
1653376420000|2022-05-24 07:13:40|15344.9|15343.4|15342.9|15341.4|15344.9|15343.4|15342.9|15340.4|36
1653376430000|2022-05-24 07:13:50|15343.9|15342.4|15341.4|15339.9|15343.9|15342.4|15341.3|15339.8|67
1653376440000|2022-05-24 07:14:00|15342.4|15340.9|15342.4|15340.9|15343.4|15340.9|15341.4|15339.9|118
1653376450000|2022-05-24 07:14:10|15343.4|15341.4|15342.4|15340.9|15343.6|15342.1|15342.4|15340.9|154
1653376460000|2022-05-24 07:14:20|15343.4|15341.9|15343.4|15341.9|15344.4|15342.9|15342.4|15340.9|185
1653376470000|2022-05-24 07:14:30|15345.4|15342.9|15345.4|15343.9|15345.9|15343.9|15342.9|15340.4|192
1653376480000|2022-05-24 07:14:40|15345.9|15344.4|15346.9|15344.4|15346.9|15344.9|15344|15341.9|109
1653376490000|2022-05-24 07:14:50|15345.9|15345.4|15345.9|15344.4|15346.9|15345.4|15344.9|15343.4|86
1653376500000|2022-05-24 07:15:00|15345.7|15344.2|15345.9|15343.4|15351.9|15349.8|15343.6|15341.1|740
1653376510000|2022-05-24 07:15:10|15345.7|15344.4|15343.9|15342.4|15346.3|15344.4|15343.9|15342.4|241
1653376520000|2022-05-24 07:15:20|15344.9|15341.4|15343.9|15342.4|15344.9|15343.4|15342.9|15340.4|158
1653376530000|2022-05-24 07:15:30|15342.9|15341.4|15340.9|15338.4|15343.9|15342.4|15340.9|15338.4|58
1653376540000|2022-05-24 07:15:40|15339.9|15337.4|15335.4|15333.9|15339.9|15337.4|15334.9|15333.4|337
1653376550000|2022-05-24 07:15:50|15335.9|15334.4|15336.9|15335.4|15336.9|15335.4|15335.9|15333.9|45
1653376560000|2022-05-24 07:16:00|15337.9|15334.4|15337.9|15335.4|15337.9|15336.4|15336.9|15334.4|99
1653376570000|2022-05-24 07:16:10|15339.4|15336.4|15341.9|15340.4|15343.9|15342.4|15338.9|15336.4|321
1653376580000|2022-05-24 07:16:20|15340.9|15339.4|15339.9|15337.4|15340.9|15339.4|15337.9|15336.4|326
1653376590000|2022-05-24 07:16:30|15339.3|15337.8|15340.9|15339.4|15340.9|15339.4|15338.9|15337.4|137
1653376600000|2022-05-24 07:16:40|15340|15338.5|15339.9|15338.4|15341.3|15339.4|15338.9|15337.4|164
1653376610000|2022-05-24 07:16:50|15340.9|15339.4|15339.9|15338.4|15342.9|15341.4|15339.9|15337.9|65
1653376620000|2022-05-24 07:17:00|15340.9|15338.8|15343.9|15341.4|15343.9|15342.4|15339.9|15338.4|58
1653376630000|2022-05-24 07:17:10|15343.3|15341.8|15345.9|15344.4|15345.9|15344.4|15342.9|15341.4|97
1653376640000|2022-05-24 07:17:20|15346|15344.5|15346|15344.5|15347.4|15345.5|15345|15343.5|167
1653376650000|2022-05-24 07:17:30|15347||15347||15347||15346||70
1653376660000|2022-05-24 07:17:40|15348|15345.5|15352|15350.5|15352|15350.5|15348|15345.5|130
1653376670000|2022-05-24 07:17:50|15353|15349.9|15351|15349.5|15353|15351.4|15350|15348.5|234
1653376680000|2022-05-24 07:18:00|15350|15348.5|15351|15349.5|15352|15350.5|15350|15348.5|94
1653376690000|2022-05-24 07:18:10|15350.9|15349.4|15349.4|15347.9|15351|15349.5|15349|15347.5|105
1653376700000|2022-05-24 07:18:20|15349|15347.5|15352|15350.5|15352|15350.5|15349|15347.5|374
1653376710000|2022-05-24 07:18:30|15351|15349.5|15351|15349.5|15351|15349.5|15349|15347.5|150
1653376720000|2022-05-24 07:18:40|15352|15350.5|15355|15353.5|15355|15353.5|15352|15350.5|231
1653376730000|2022-05-24 07:18:50|15355.6|15354.1|15355|15353.5|15356|15354.5|15355|15352.5|283
1653376740000|2022-05-24 07:19:00|15356|15354.5|15359|15357.5|15359|15357.5|15355|15353.5|265
1653376750000|2022-05-24 07:19:10|15360|15358.5|15356|15354.5|15360|15358.5|15356|15354.5|992
1653376760000|2022-05-24 07:19:20|15357|15355.5|15358|15356.5|15358|15356.5|15355|15353.5|473
1653376770000|2022-05-24 07:19:30|15359|15357.5|15356|15354.5|15359|15357.5|15356|15354.5|286
1653376780000|2022-05-24 07:19:40|15357|15355.5|15354|15352.5|15357|15355.5|15354|15352.5|107
1653376790000|2022-05-24 07:19:50|15355|15353.5|15356|15354.5|15357|15355.5|15355|15353.5|292
1653376800000|2022-05-24 07:20:00|15355|15353.5|15356|15354.5|15357|15355.5|15355|15353.5|227
1653376810000|2022-05-24 07:20:10|15357|15355.5|15358|15356.5|15358|15356.5|15355|15353.5|180
1653376820000|2022-05-24 07:20:20|15357|15355.5|15357|15355.5|15358|15356.5|15356|15354.5|314
1653376830000|2022-05-24 07:20:30|15358|15355.9|15356|15353.5|15358.4|15355.9|15355|15353.5|132
1653376840000|2022-05-24 07:20:40|15355|15354.5|15354|15352.5|15355.4|15354.5|15353|15351.5|84
1653376850000|2022-05-24 07:20:50|15353|15351.5|15351|15349.5|15353|15351.5|15350|15348.1|283
1653376860000|2022-05-24 07:21:00|15350.4|15348.5|15351|15349.5|15351|15349.5|15350|15348.5|52
1653376870000|2022-05-24 07:21:10|15352|15350.5|15353|15351.5|15353|15351.5|15352|15350.5|71
1653376880000|2022-05-24 07:21:20|15354|15352.5|15352|15350.5|15354|15352.5|15352|15350.5|70
1653376890000|2022-05-24 07:21:30|15353|15351.5|15355|15353.5|15355|15353.5|15353|15351.5|167
1653376900000|2022-05-24 07:21:40|15355.9|15352.5|15356|15354.5|15356|15354.5|15355|15352.5|166
1653376910000|2022-05-24 07:21:50|15355.9|15354.4|15356|15354.5|15356|15354.5|15355|15352.5|213
1653376920000|2022-05-24 07:22:00|15355|15353.5|15355|15353.5|15356|15354.5|15355|15353.5|99
1653376930000|2022-05-24 07:22:10|15356|15354.5|15357|15355.5|15357|15355.5|15355|15354.5|140
1653376940000|2022-05-24 07:22:20|15356|15354.5|15353|15351.5|15356|15354.5|15353|15351.5|94
1653376950000|2022-05-24 07:22:30|15352|15350.5|15352|15350.5|15353|15351.5|15351|15349.5|47
1653376960000|2022-05-24 07:22:40|15351|15349.5|15349|15347.5|15351.4|15350.5|15349|15347.5|90
1653376970000|2022-05-24 07:22:50|||||||||30
1653376980000|2022-05-24 07:23:00|15349.2|15347.7|15349|15347.5|15352|15350.5|15349|15347.5|231
1653376990000|2022-05-24 07:23:10|15350|15348.5|15348|15346.5|15351|15349.5|15348|15346.5|261
1653377000000|2022-05-24 07:23:20|15349|15347.5|15349|15346.5|15349|15347.5|15348|15346.5|20
1653377010000|2022-05-24 07:23:30|15348.6|15347.1|15348|15346.5|15350|15348.5|15348|15346.5|33
1653377020000|2022-05-24 07:23:40|15348.2|15346.7|15348|15346.5|15349|15347.5|15347.6|15345.5|92
1653377030000|2022-05-24 07:23:50|15348.3|15346.8|15351|15348.5|15351.4|15349.5|15348.3|15346.8|512
1653377040000|2022-05-24 07:24:00|15350.6|15349.1|15350|15348.5|15351|15349.5|15348|15346.5|720
1653377050000|2022-05-24 07:24:10|15349|15347.5|15350|15348.5|15350|15348.5|15349|15347.5|55
1653377060000|2022-05-24 07:24:20|15349|15347.5|15348|15346.5|15349|15347.5|15346.6|15344.5|60
1653377070000|2022-05-24 07:24:30|15349|15347.5|15350|15348.5|15350|15348.5|15349|15347.5|104
1653377080000|2022-05-24 07:24:40|15349.2|15347.7|15348|15346.5|15350|15348.5|15347|15345.1|96
1653377090000|2022-05-24 07:24:50|15347.6|15346.1|15348|15346.5|15348|15346.5|15347|15345.5|105
1653377100000|2022-05-24 07:25:00|15347|15345.5|15345|15343.5|15347|15345.5|15344|15342.5|90
1653377110000|2022-05-24 07:25:10|15344|15342.5|15344|15342.5|15345|15343.5|15344|15342.1|84
1653377120000|2022-05-24 07:25:20|15345|15343.5|15347|15345.5|15347|15345.5|15345|15343.5|29
1653377130000|2022-05-24 07:25:30|15348|15346.5|15346|15344.5|15348|15346.5|15346|15344.5|204
1653377140000|2022-05-24 07:25:40|15347|15344.1|15346|15344.5|15347|15345.5|15345|15343.5|90
1653377150000|2022-05-24 07:25:50|15347|15343.5|15346|15343.5|15347|15344.5|15345|15343.5|28
1653377160000|2022-05-24 07:26:00|15345||15345||15346||15345||5
1653377170000|2022-05-24 07:26:10|15346|15344.5|15345|15343.5|15346|15344.5|15345|15343.5|20
1653377180000|2022-05-24 07:26:20|15346|15344.5|15345|15343.5|15346|15344.5|15345|15343.1|26
1653377190000|2022-05-24 07:26:30|15344|15342.5|15346|15344.5|15347|15345.5|15344|15342.5|48
1653377200000|2022-05-24 07:26:40|15347|15345.5|15347|15345.5|15347|15345.5|15346|15344.5|64
1653377210000|2022-05-24 07:26:50|15347.4|15345.9|15347|15345.5|15348|15346.5|15347|15345.5|30
1653377220000|2022-05-24 07:27:00|15348|15346.5|15348|15346.5|15349|15347.5|15348|15346.5|28
1653377230000|2022-05-24 07:27:10|15349||15348||15349||15348||2
1653377240000|2022-05-24 07:27:20|15348.6|15346.1|15351.5|15350|15352|15350.5|15348|15346.1|203
1653377250000|2022-05-24 07:27:30|15351|15349.5|15351|15349.5|15352|15350.5|15351|15349.1|14
1653377260000|2022-05-24 07:27:40|15350|15348.5|15349|15347.5|15351|15349|15349|15346.5|21
1653377270000|2022-05-24 07:27:50|15349.6|15348.1|15350|15348.5|15350|15348.5|15349|15347.5|60
1653377280000|2022-05-24 07:28:00|15351|15347.5|15351|15349.5|15352|15350.5|15351|15347.5|64
1653377290000|2022-05-24 07:28:10|15352|15350.5|15352|15349.5|15352|15350.5|15351|15349.5|24
1653377300000|2022-05-24 07:28:20|15351.6|15349.1|15350|15347.5|15351.6|15349.5|15349|15347.5|146
1653377310000|2022-05-24 07:28:30|15349.6|15348.1|15349|15347.5|15350|15348.5|15349|15347.5|6
1653377320000|2022-05-24 07:28:40|15348.6|15346.5|15349|15346.5|15349.5|15347.5|15348.6|15346.5|15
1653377330000|2022-05-24 07:28:50|15348|15345.5|15347|15344.5|15348|15345.5|15347|15344.5|35
1653377340000|2022-05-24 07:29:00|15346.6|15344.1|15344|15342.5|15346.6|15344.7|15343|15341.5|89
1653377350000|2022-05-24 07:29:10|15344.9|15343.4|15345|15343.5|15345|15343.5|15344|15342.5|147
1653377360000|2022-05-24 07:29:20|15345.5|15344|15346|15343.5|15346.5|15344|15345|15343.5|25
1653377370000|2022-05-24 07:29:30|15345.6|15344.1|15345|15343.5|15347|15344.5|15344|15342.1|24
1653377380000|2022-05-24 07:29:40|15344|15342.5|15344.5|15342|15344.5|15342.5|15342.5|15341|77
1653377390000|2022-05-24 07:29:50|15344|15341.5|15345|15343.5|15345|15343.5|15344|15341.5|111
1653377400000|2022-05-24 07:30:00|15344.6|15342.1|15332.8|15330.3|15345|15343|15332.8|15330.3|545
1653377410000|2022-05-24 07:30:10|15334|15331.5|15330.2|15327.7|15334|15331.5|15327|15325.1|895
1653377420000|2022-05-24 07:30:20|15329.8|15328.3|15331.2|15328.7|15331.2|15329.7|15329.2|15326.7|273
1653377430000|2022-05-24 07:30:30|15330.2|15327.7|15333.2|15330.7|15333.2|15331.7|15329.2|15327.7|154
1653377440000|2022-05-24 07:30:40|15331.2|15329.7|15330.2|15328.7|15331.2|15329.7|15328.2|15326.7|288
1653377450000|2022-05-24 07:30:50|15331.2|15329.7|15331.2|15329.7|15333.2|15331.7|15331.2|15328.7|160
1653377460000|2022-05-24 07:31:00|15332.2|15330.7|15332.2|15330.7|15334.2|15331.7|15331.3|15329.7|80
1653377470000|2022-05-24 07:31:10|15333.2|15331.7|15334.2|15332.7|15336.2|15334.7|15333.2|15331.7|73
1653377480000|2022-05-24 07:31:20|15333.3|15331.8|15334.2|15332.7|15334.2|15332.7|15333.2|15331.7|110
1653377490000|2022-05-24 07:31:30|15334.8|15332.3|15335.2|15333.7|15336.2|15334.7|15334.2|15332.3|175
1653377500000|2022-05-24 07:31:40|15334.2|15332.7|15335.2|15333.7|15336.2|15334.7|15334.2|15332.7|96
1653377510000|2022-05-24 07:31:50|15336.2|15334.7|15336.2|15334.7|15336.2|15334.7|15335.2|15333.7|73
1653377520000|2022-05-24 07:32:00|15337|15335.5|15338.5|15337|15339.5|15337|15335.3|15333.8|145
1653377530000|2022-05-24 07:32:10|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15335.6|15333.1|205
1653377540000|2022-05-24 07:32:20|15336.6|15335.1|15335.6|15334.1|15336.6|15336.1|15335.6|15334.1|107
1653377550000|2022-05-24 07:32:30|15336.6|15335.1|15336.6|15334.1|15336.6|15335.1|15335.6|15334.1|52
1653377560000|2022-05-24 07:32:40|15335.6|15335.1|15334.6|15333.1|15336.6|15335.1|15334.6|15333.1|43
1653377570000|2022-05-24 07:32:50|15335.6|15334.1|15334.6|15333.1|15335.6|15334.1|15332.6|15331.1|367
1653377580000|2022-05-24 07:33:00|15335.6|15334.1|15336.6|15335.1|15336.6|15335.1|15335.6|15333.7|40
1653377590000|2022-05-24 07:33:10|15337.6|15336.1|15335.6|15334.1|15337.6|15336.1|15335.6|15334.1|142
1653377600000|2022-05-24 07:33:20|15334.6|15333.1|15333.6|15332.1|15334.6|15333.1|15333.6|15332.1|55
1653377610000|2022-05-24 07:33:30|15332.6|15331.1|15333.6|15332.1|15333.6|15332.1|15331.6|15330.1|115
1653377620000|2022-05-24 07:33:40|15335|15332.5|15334.6|15332.1|15335|15333.1|15334.6|15332.1|91
1653377630000|2022-05-24 07:33:50|15333.6|15333.1|15333.6|15331.1|15335.6|15334.1|15332.6|15330.7|28
1653377640000|2022-05-24 07:34:00|15333.2|15332.1|15333.6|15332.1|15335.6|15334.1|15332.6|15331.1|56
1653377650000|2022-05-24 07:34:10|15332.6|15331.1|15332.6|15331.1|15333.6|15332.1|15331.6|15330.1|48
1653377660000|2022-05-24 07:34:20|15332.5|15331|15333.6|15332.1|15333.6|15332.1|15331.6|15330.1|7
1653377670000|2022-05-24 07:34:30|15332.6|15331.1|15330.6|15329.1|15332.6|15331.1|15330.6|15329.1|318
1653377680000|2022-05-24 07:34:40|15330|15328.5|15327.6|15326.1|15330.6|15328.5|15327.6|15326.1|245
1653377690000|2022-05-24 07:34:50|15326.6|15325.1|15326.6|15325.1|15327.6|15326.1|15325.6|15324.1|139
1653377700000|2022-05-24 07:35:00|15327.6|15326.1|15328|15326.5|15328|15326.5|15325.6|15324.1|277
1653377710000|2022-05-24 07:35:10|15327.5|15326|15328|15326.5|15329|15327.1|15327.5|15326|219
1653377720000|2022-05-24 07:35:20|15326.2|15324.7|15326.2|15324.7|15327.6|15326.1|15323.6|15322.1|248
1653377730000|2022-05-24 07:35:30|15325.4|15323.9|15327.2|15324.7|15328.2|15326.7|15325.4|15323.9|296
1653377740000|2022-05-24 07:35:40|15326.2|15323.7|15327.2|15325.7|15329.6|15327.1|15325.2|15323.7|172
1653377750000|2022-05-24 07:35:50|15328.2|15326.7|15328.2|15326.7|15330.2|15328.7|15327.2|15325.7|79
1653377760000|2022-05-24 07:36:00|15329.2|15327.7|15328.2|15326.7|15329.2|15327.7|15328.2|15326.7|77
1653377770000|2022-05-24 07:36:10|15327.2|15325.7|15325.4|15323.9|15327.2|15325.7|15325.2|15323.3|220
1653377780000|2022-05-24 07:36:20|15325.8|15323.3|15327.2|15324.7|15327.2|15325.7|15325.8|15323.3|48
1653377790000|2022-05-24 07:36:30|15326.2|15325.7|15327.2|15325.7|15328.2|15326.7|15326.2|15324.7|158
1653377800000|2022-05-24 07:36:40|15328.2|15326.7|15330.2|15327.7|15330.2|15328.7|15327.2|15325.7|242
1653377810000|2022-05-24 07:36:50|15329.8|15328.3|15330.2|15327.7|15332.2|15330.7|15329.8|15327.7|207
1653377820000|2022-05-24 07:37:00|15329.2|15328.7|15330.2|15328.7|15330.2|15328.7|15329.2|15327.7|55
1653377830000|2022-05-24 07:37:10|15330.6|15329.1|15330.2|15328.7|15331.2|15329.7|15330.2|15328.3|288
1653377840000|2022-05-24 07:37:20|15331|15329.5|15331.2|15329.7|15331.2|15329.7|15330.2|15328.7|49
1653377850000|2022-05-24 07:37:30|15330.2|15328.7|15335.2|15333.7|15335.2|15333.7|15330.2|15328.7|376
1653377860000|2022-05-24 07:37:40|15336.2|15334.7|15333.6|15332.1|15336.2|15334.7|15333.6|15332.1|257
1653377870000|2022-05-24 07:37:50|15334.6|15333.1|15338.5|15337|15338.6|15337.1|15333.6|15332.1|170
1653377880000|2022-05-24 07:38:00|15337.6|15336.1|15338.6|15337.1|15338.6|15337.1|15336.6|15335.1|283
1653377890000|2022-05-24 07:38:10|15337.6|15336.1|15338.6|15336.1|15338.6|15336.7|15336.6|15335.1|56
1653377900000|2022-05-24 07:38:20|15337.6|15335.1|15337.2|15335.7|15337.6|15336.1|15335.6|15334.1|186
1653377910000|2022-05-24 07:38:30|15336.2|15334.7|15335.2|15333.7|15336.2|15334.7|15334.2|15332.7|45
1653377920000|2022-05-24 07:38:40|15336.2|15334.7|15336.2|15334.7|15337.2|15334.9|15335.8|15333.7|293
1653377930000|2022-05-24 07:38:50|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|45
1653377940000|2022-05-24 07:39:00|15336.2|15334.7|15334.2|15332.7|15336.2|15334.7|15332.2|15330.7|141
1653377950000|2022-05-24 07:39:10|15333.2|15331.7|15334.2|15331.7|15334.6|15332.7|15333.2|15331.7|63
1653377960000|2022-05-24 07:39:20|15333.8|15331.3|15334.2|15332.7|15334.2|15332.7|15333.2|15331.3|34
1653377970000|2022-05-24 07:39:30|15334|15332.5|15331.2|15329.7|15334|15332.5|15331.2|15329.7|62
1653377980000|2022-05-24 07:39:40|15331.6|15329.1|15327.2|15325.7|15331.6|15329.7|15327.2|15325.7|120
1653377990000|2022-05-24 07:39:50|15328.2|15326.7|15328.2|15326.7|15328.2|15326.7|15328.2|15326.7|27
1653378000000|2022-05-24 07:40:00|15327.2|15325.7|15327.2|15325.7|15328.2|15326.7|15326.2|15324.7|105
1653378010000|2022-05-24 07:40:10|15326.4|15324.9|15326.2|15324.7|15328.2|15325.9|15324.4|15322.9|328
1653378020000|2022-05-24 07:40:20|15327.2|15325.7|15325.2|15323.7|15327.2|15325.7|15325|15323.5|114
1653378030000|2022-05-24 07:40:30|15326.2|15324.7|15327.2|15325.7|15327.2|15325.7|15326.2|15324.7|92
1653378040000|2022-05-24 07:40:40|15328.2|15326.7|15328.2|15326.7|15329.2|15327.7|15327.2|15325.7|108
1653378050000|2022-05-24 07:40:50|15329.2|15327.7|15329.2|15327.7|15330.2|15328.7|15329.2|15327.7|39
1653378060000|2022-05-24 07:41:00|15328.2|15326.7|15327.2|15325.7|15329.2|15327.7|15327.2|15325.7|54
1653378070000|2022-05-24 07:41:10|15326.2|15324.7|15327.2|15325.7|15327.2|15325.7|15326.2|15324.7|91
1653378080000|2022-05-24 07:41:20|15327.6|15326.1|15327.6|15326.1|15328.6|15327.1|15326.6|15325.1|50
1653378090000|2022-05-24 07:41:30|15328.6|15327.1|15327.6|15326.1|15328.6|15327.1|15326.8|15325.3|212
1653378100000|2022-05-24 07:41:40|15326.6|15325.1|15328.6|15327.1|15329.6|15328.1|15326.6|15325.1|84
1653378110000|2022-05-24 07:41:50|15327.6|15326.1|15330.6|15329.1|15330.6|15329.1|15327.6|15326.1|85
1653378120000|2022-05-24 07:42:00|15331.5|15330|15329.6|15328.1|15331.6|15330.1|15329.6|15328.1|104
1653378130000|2022-05-24 07:42:10|15328.6|15327.1|15328.6|15327.1|15329.6|15328.1|15328.6|15327.1|139
1653378140000|2022-05-24 07:42:20|15328.8|15327.3|15329.6|15328.1|15332|15330.1|15328.8|15327.3|199
1653378150000|2022-05-24 07:42:30|15330.6|15329.1|15328.6|15327.1|15330.6|15329.1|15328.6|15327.1|159
1653378160000|2022-05-24 07:42:40|15329.6|15328.1|15331.6|15330.1|15331.6|15330.1|15329.6|15328.1|136
1653378170000|2022-05-24 07:42:50|15329.9|15328.4|15328.6|15327.1|15329.9|15328.4|15328.6|15326.8|93
1653378180000|2022-05-24 07:43:00|15327.6|15326.1|15331.6|15330.1|15333|15331.1|15327.6|15326.1|354
1653378190000|2022-05-24 07:43:10|15332|15329.5|15333.6|15331.1|15333.6|15332.1|15330.6|15328.7|133
1653378200000|2022-05-24 07:43:20|15333|15331.5|15332.6|15331.1|15333.6|15331.5|15332.6|15331|22
1653378210000|2022-05-24 07:43:30|15333.6|15332.1|15336.6|15335.1|15337.6|15336.1|15333.6|15332.1|108
1653378220000|2022-05-24 07:43:40|15337.6|15336.1|15335.6|15334.1|15337.6|15336.1|15335.6|15334.1|39
1653378230000|2022-05-24 07:43:50|15336.6|15335.1|15336.6|15335.1|15336.6|15335.1|15334.6|15333.1|67
1653378240000|2022-05-24 07:44:00|15335.6|15334.1|15334.6|15333.1|15336.6|15334.1|15334.6|15333.1|130
1653378250000|2022-05-24 07:44:10|15335.6|15332.1|15332.6|15331.1|15335.6|15332.5|15332.6|15331.1|73
1653378260000|2022-05-24 07:44:20|15332.2|15330.7|15335.6|15334.1|15336.6|15335.1|15331.6|15330.1|62
1653378270000|2022-05-24 07:44:30|15335|15333.1|15334.6|15333.1|15335|15333.5|15333.6|15332.1|63
1653378280000|2022-05-24 07:44:40|15335.6|15334.1|15334.6|15333.1|15335.6|15334.1|15333.6|15332|49
1653378290000|2022-05-24 07:44:50|15335.6|15334.1|15333.6|15332.1|15335.6|15334.1|15333.6|15332.1|46
1653378300000|2022-05-24 07:45:00|15334.6|15333.1|15333.6|15332.1|15334.6|15333.1|15332.6|15331.1|358
1653378310000|2022-05-24 07:45:10|15333.8|15332.3|15332.6|15331.1|15335|15333.1|15332.6|15331.1|29
1653378320000|2022-05-24 07:45:20|15333.6|15332.1|15332.6|15331.1|15333.6|15332.1|15332.6|15331.1|65
1653378330000|2022-05-24 07:45:30|15333.6|15332.1|15338.6|15337.1|15338.6|15337.1|15333.6|15332.1|157
1653378340000|2022-05-24 07:45:40|15338.2|15336.1|15338.5|15337|15339|15337.1|15337.6|15336.1|98
1653378350000|2022-05-24 07:45:50|15337.6|15336.1|15338.6|15337.1|15340.6|15339.1|15337.6|15336.1|107
1653378360000|2022-05-24 07:46:00|15338|15336.1|15337.6|15336.1|15338.6|15337.1|15337.6|15336.1|42
1653378370000|2022-05-24 07:46:10|15338.6|15335.1|15337.6|15336.1|15338.6|15336.1|15336.6|15335.1|148
1653378380000|2022-05-24 07:46:20|15338.5|15337|15338.6|15337.1|15339.6|15337.5|15338.5|15337|160
1653378390000|2022-05-24 07:46:30|15339.6|15338.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|195
1653378400000|2022-05-24 07:46:40|15339.6|15337.6|15338.6|15337.1|15339.6|15338.1|15338.6|15336.1|177
1653378410000|2022-05-24 07:46:50|15339.6|15338.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|37
1653378420000|2022-05-24 07:47:00|15338.6|15337.1|15333.6|15332.1|15338.6|15337.1|15333.6|15332.1|59
1653378430000|2022-05-24 07:47:10|15332.6|15331.1|15332.6|15331.1|15334.6|15333.1|15332.6|15331.1|444
1653378440000|2022-05-24 07:47:20|15333.5|15332|15333.6|15331.1|15334|15332.1|15333.5|15331.1|80
1653378450000|2022-05-24 07:47:30|15332.6|15332.1|15332.6|15331.1|15332.6|15332.1|15331.6|15330.1|93
1653378460000|2022-05-24 07:47:40|15334|15331.5|15334.6|15333.1|15335.6|15334.1|15333.6|15331.1|692
1653378470000|2022-05-24 07:47:50|15336|15333.5|15335.6|15334.1|15337.6|15336.1|15335.6|15333.5|59
1653378480000|2022-05-24 07:48:00|15336.6|15335.1|15336.6|15335.1|15336.6|15335.1|15335.6|15334.1|36
1653378490000|2022-05-24 07:48:10|15336.2|15334.7|15336.6|15334.1|15336.6|15335.1|15335.6|15334.1|109
1653378500000|2022-05-24 07:48:20|15335.6|15335.1|15338.6|15337.1|15339.6|15338.1|15335.6|15335.1|108
1653378510000|2022-05-24 07:48:30|15339.6|15337.5|15339.6|15338.1|15340.6|15338.7|15338.6|15337.1|145
1653378520000|2022-05-24 07:48:40|15338.6|15337.1|15338.6|15337.1|15338.8|15337.3|15337.6|15336.1|199
1653378530000|2022-05-24 07:48:50|15339.9|15337.4|15337.6|15336.1|15339.9|15337.4|15337.6|15336.1|191
1653378540000|2022-05-24 07:49:00|15338.6|15337.1|15339.6|15337.1|15339.6|15338.1|15336.6|15335.1|111
1653378550000|2022-05-24 07:49:10|15340.1|15337.6|15338.6|15337.1|15340.6|15338.1|15338.6|15337.1|758
1653378560000|2022-05-24 07:49:20|15337.6|15336.1|15337.6|15336.1|15338.6|15337.1|15337.6|15336.1|51
1653378570000|2022-05-24 07:49:30|15337.5|15336|15337.6|15336.1|15337.6|15336.1|15337.5|15336|30
1653378580000|2022-05-24 07:49:40|15338.6|15336.5|15339.6|15338.1|15340.6|15339.1|15338.6|15336.5|155
1653378590000|2022-05-24 07:49:50|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|3
1653378600000|2022-05-24 07:50:00|15341.6|15340.1|15340.6|15339.1|15341.6|15340.1|15339.6|15338.1|90
1653378610000|2022-05-24 07:50:10|15340.8|15339.3|15342.2|15340.7|15342.2|15340.7|15340.6|15339.1|479
1653378620000|2022-05-24 07:50:20|15341.6|15340.1|15339.6|15338.1|15342.6|15340.1|15339.6|15337.7|57
1653378630000|2022-05-24 07:50:30|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|91
1653378640000|2022-05-24 07:50:40|15338.6|15337.1|15341.6|15340.1|15341.6|15340.1|15338.6|15337.1|188
1653378650000|2022-05-24 07:50:50|15341|15339.5|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|104
1653378660000|2022-05-24 07:51:00|15342.2|15339.7|15341.6|15340.1|15342.2|15340.7|15341.6|15339.7|77
1653378670000|2022-05-24 07:51:10|15342.2|15340.7|15340.6|15339.1|15342.2|15340.7|15340.6|15339.1|113
1653378680000|2022-05-24 07:51:20|15341.6|15338.1|15340.6|15339.1|15341.6|15339.1|15339.6|15338.1|31
1653378690000|2022-05-24 07:51:30|15339.6|15338.1|15341.6|15340.1|15342.2|15340.7|15339.6|15338.1|276
1653378700000|2022-05-24 07:51:40|15343.6|15342.1|15341.6|15340.1|15344|15342.1|15341.6|15340.1|124
1653378710000|2022-05-24 07:51:50|15341.8|15340.3|15343.6|15342.1|15343.6|15342.1|15341.8|15340.3|27
1653378720000|2022-05-24 07:52:00|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|15342.6|15341.1|76
1653378730000|2022-05-24 07:52:10|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|4
1653378740000|2022-05-24 07:52:20|15344.6|15343.1|15343.6|15342.1|15344.6|15343.1|15343.6|15342.1|44
1653378750000|2022-05-24 07:52:30|15343.2|15341.1|15343.6|15342.1|15344.6|15343.1|15343.2|15341.1|33
1653378760000|2022-05-24 07:52:40|15344.6|15342.3|15344.6|15343.1|15345.6|15344.1|15343.6|15342.1|107
1653378770000|2022-05-24 07:52:50|15343.6|15342.1|15346.6|15345.1|15346.6|15345.1|15342.6|15341.1|305
1653378780000|2022-05-24 07:53:00|15347|15345.5|15347|15345.5|15348|15346.5|15346|15344.1|47
1653378790000|2022-05-24 07:53:10|15346|15344.5|15349|15347.5|15349|15347.5|15346|15344.5|93
1653378800000|2022-05-24 07:53:20|15348.6|15346.5|15349|15346.5|15349.5|15347.1|15348.6|15346.5|33
1653378810000|2022-05-24 07:53:30|15348|15345.1|15347|15345.5|15348|15346.5|15347|15345.1|26
1653378820000|2022-05-24 07:53:40|15346|15344.5|15346|15344.5|15346|15344.5|15346|15344.5|86
1653378830000|2022-05-24 07:53:50|15347|15345.5|15347|15345.5|15348|15346.5|15347|15345.5|101
1653378840000|2022-05-24 07:54:00|15347.5|15345|15346|15344.5|15347.5|15345.5|15345|15343.5|43
1653378850000|2022-05-24 07:54:10|15345|15343.5|15346|15344.5|15346|15344.5|15345|15343.5|147
1653378860000|2022-05-24 07:54:20|15347|15345.5|15348|15346.5|15348|15346.5|15347|15345.5|16
1653378870000|2022-05-24 07:54:30|15349||15348||15349||15348||12
1653378880000|2022-05-24 07:54:40|15349|15347.5|15350|15348.5|15350|15348.5|15349|15346.5|78
1653378890000|2022-05-24 07:54:50|15349|15347.5|15349|15347.5|15350|15348.5|15349|15347.5|37
1653378900000|2022-05-24 07:55:00|15350|15348.5|15350|15348.5|15350|15348.5|15349|15347.5|30
1653378910000|2022-05-24 07:55:10|15351|15349.5|15351|15348.5|15351|15349.5|15351|15348.5|73
1653378920000|2022-05-24 07:55:20|15351.5|15349|15351|15349.5|15351.5|15349.5|15351|15349|30
1653378930000|2022-05-24 07:55:30|15350|15348.5|15351|15349.5|15351|15349.5|15350|15348.1|77
1653378940000|2022-05-24 07:55:40|15352|15350.5|15353|15351.5|15353|15351.5|15351|15349.5|479
1653378950000|2022-05-24 07:55:50|15354|15352.5|15357|15354.5|15358|15356.5|15354|15352.5|783
1653378960000|2022-05-24 07:56:00|15356|15354.7|15356|15354.5|15357|15355.5|15356|15354.5|165
1653378970000|2022-05-24 07:56:10|15355.9|15354.4|15357|15355.5|15357|15355.5|15355.9|15354.4|254
1653378980000|2022-05-24 07:56:20|15358|15356.5|15359|15357.5|15359|15357.5|15357|15355.5|225
1653378990000|2022-05-24 07:56:30|15360|15356.5|15359|15357.5|15360|15357.5|15358|15356.1|71
1653379000000|2022-05-24 07:56:40|15360|15358.5|15360|15358.5|15360|15358.5|15359|15357.5|64
1653379010000|2022-05-24 07:56:50|||||||||16
1653379020000|2022-05-24 07:57:00|15359|15357.5|15360|15358.5|15360.5|15359|15359|15357.5|154
1653379030000|2022-05-24 07:57:10|15359|15357.5|15359|15357.5|15360|15358.4|15359|15357.1|136
1653379040000|2022-05-24 07:57:20|15358.2|15356.7|15358|15356.5|15358.2|15356.7|15358|15356.5|161
1653379050000|2022-05-24 07:57:30|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|70
1653379060000|2022-05-24 07:57:40|15358|15356.5|15358|15356.5|15358|15356.5|15358|15356.5|123
1653379070000|2022-05-24 07:57:50|15358.6|15357.1|15359.5|15357|15359.5|15357.5|15358|15356.5|91
1653379080000|2022-05-24 07:58:00|15359|15356.5|15360|15358.5|15361.5|15359.5|15358.6|15356.5|52
1653379090000|2022-05-24 07:58:10|15359.5|15357.5|15360|15358.5|15360|15358.5|15359|15357.5|306
1653379100000|2022-05-24 07:58:20|15361|15359.5|15361|15359.5|15361|15359.5|15360|15358.5|84
1653379110000|2022-05-24 07:58:30|15360.5|15359|15360|15358.5|15361|15359.5|15359|15357.5|135
1653379120000|2022-05-24 07:58:40|15361|15359.5|15362|15360.5|15362|15360.5|15360|15359.5|109
1653379130000|2022-05-24 07:58:50|15361|15359.5|15362|15360.5|15362.5|15360.5|15361|15359.1|175
1653379140000|2022-05-24 07:59:00|15362.9|15361.4|15363.9|15362.4|15363.9|15362.4|15362.9|15361.4|167
1653379150000|2022-05-24 07:59:10|15363.5|15362|15362.9|15361.4|15363.9|15362.4|15361.9|15360.4|249
1653379160000|2022-05-24 07:59:20|15361.9|15360.4|15361.9|15360.4|15361.9|15360.4|15361.9|15360.4|12
1653379170000|2022-05-24 07:59:30|15362.3|15360.8|15361.9|15360.4|15362.9|15361.4|15361.9|15360.4|138
1653379180000|2022-05-24 07:59:40|15360.9|15359.4|15360.9|15359.4|15361.9|15360.4|15360.9|15359.4|61
1653379190000|2022-05-24 07:59:50|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|25
1653379200000|2022-05-24 08:00:00|15359.9|15358.4|15363.5|15362|15363.9|15362.4|15359.9|15358.4|316
1653379210000|2022-05-24 08:00:10|15363.9|15362.4|15363.9|15361.4|15363.9|15362.4|15361.9|15360.4|541
1653379220000|2022-05-24 08:00:20|15364|15362.4|15362.9|15361.4|15364|15362.5|15362.9|15361|418
1653379230000|2022-05-24 08:00:30|15363.9|15362.4|15364.5|15363|15365|15363.5|15362.9|15361.4|533
1653379240000|2022-05-24 08:00:40|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|485
1653379250000|2022-05-24 08:00:50|15366.3|15364|15364.9|15363.4|15366.5|15364.8|15364.5|15362.5|92
1653379260000|2022-05-24 08:01:00|15365.5|15364|15366.5|15365|15367.5|15366|15365.5|15363|539
1653379270000|2022-05-24 08:01:10|15366.3|15364.8|15366.5|15365|15366.5|15365|15365.5|15363.5|225
1653379280000|2022-05-24 08:01:20|15365.5|15364|15365.5|15364|15366.5|15365|15364.5|15363|147
1653379290000|2022-05-24 08:01:30|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15365|82
1653379300000|2022-05-24 08:01:40|15368.5|15367|15365|15363.5|15368.5|15367|15365|15363.5|227
1653379310000|2022-05-24 08:01:50|15364.9|15363.4|15364|15362.5|15364.9|15363.4|15364|15362.5|136
1653379320000|2022-05-24 08:02:00|15363|15361.5|15363|15361.5|15364|15362.5|15363|15361.5|100
1653379330000|2022-05-24 08:02:10|15362|15360.5|15362|15360.5|15362.5|15360.5|15361|15359.5|142
1653379340000|2022-05-24 08:02:20|15362.6|15360.1|15362|15360.5|15363|15361.5|15361|15359.5|410
1653379350000|2022-05-24 08:02:30|15361.9|15360.4|15360|15358.5|15361.9|15360.4|15359|15357.5|115
1653379360000|2022-05-24 08:02:40|15359|15357.5|15360|15358.5|15360|15358.5|15359|15357.5|160
1653379370000|2022-05-24 08:02:50|15361|15357.5|15362|15360.5|15362|15360.5|15360|15357.5|369
1653379380000|2022-05-24 08:03:00|15361.9|15360.4|15362|15360.5|15362|15360.5|15361.9|15360.4|216
1653379390000|2022-05-24 08:03:10|15361|15359.5|15362|15360.5|15362|15360.5|15361|15359.5|263
1653379400000|2022-05-24 08:03:20|15361|15359.5|15360|15358.5|15361|15359.5|15360|15358.5|240
1653379410000|2022-05-24 08:03:30|15360.6|15358.1|15362|15360.5|15362|15360.5|15360|15358.1|176
1653379420000|2022-05-24 08:03:40|15363|15361.5|15363|15361.5|15364|15362.1|15363|15361.5|66
1653379430000|2022-05-24 08:03:50|15364|15362.5|15364|15362.5|15364|15362.5|15363|15361.5|57
1653379440000|2022-05-24 08:04:00|15363|15361.5|15365|15363.5|15366|15364.5|15362|15360.5|74
1653379450000|2022-05-24 08:04:10|15366|15364.5|15368|15366.5|15369|15367.5|15366|15364.5|288
1653379460000|2022-05-24 08:04:20|15369|15367.5|15368|15366.5|15369|15367.5|15368|15366.5|162
1653379470000|2022-05-24 08:04:30|15369|15367.5|15369.9|15368.4|15370|15368.5|15368|15366.5|266
1653379480000|2022-05-24 08:04:40|15368.9|15367.4|15367.9|15366.4|15369.9|15368.4|15367.9|15366.4|184
1653379490000|2022-05-24 08:04:50|15366.9|15365.4|15367.9|15366.4|15367.9|15366.4|15365.9|15364.4|330
1653379500000|2022-05-24 08:05:00|15368.9|15367.4|15370.9|15369.4|15370.9|15369.4|15368.9|15367.4|155
1653379510000|2022-05-24 08:05:10|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|15371.5|15369.4|326
1653379520000|2022-05-24 08:05:20|15370.9|15369.4|15369.9|15368.4|15371.9|15370.4|15369.9|15368.4|724
1653379530000|2022-05-24 08:05:30|15370.9|15369.4|15372.9|15370.4|15372.9|15371.4|15370.9|15369.4|322
1653379540000|2022-05-24 08:05:40|15372.5|15371|15370.9|15368.4|15372.9|15371.4|15369.9|15368.4|220
1653379550000|2022-05-24 08:05:50|15370.3|15368.8|15369.9|15368.4|15370.9|15368.8|15368.9|15367.4|29
1653379560000|2022-05-24 08:06:00|15369.7|15368.2|15368.5|15367|15370.3|15368.4|15367.9|15366.4|461
1653379570000|2022-05-24 08:06:10|15368|15366.5|15367|15364.5|15368|15366.5|15365.9|15364.1|196
1653379580000|2022-05-24 08:06:20|15366|15365.5|15367|15365.5|15367.6|15366.1|15366|15364.5|316
1653379590000|2022-05-24 08:06:30|15367.6|15366.1|15367|15365.5|15367.6|15366.1|15366|15364.5|143
1653379600000|2022-05-24 08:06:40|15366|15364.5|15365|15363.5|15367|15365.5|15365|15363.5|207
1653379610000|2022-05-24 08:06:50|15364.9|15363.4|15363|15361.5|15364.9|15363.4|15361|15359.5|624
1653379620000|2022-05-24 08:07:00|15364|15362.5|15364.5|15363|15364.5|15363|15363|15361.5|60
1653379630000|2022-05-24 08:07:10|15363.9|15362.4|15366.5|15364|15366.5|15364.4|15363.9|15362|120
1653379640000|2022-05-24 08:07:20|15365.9|15364.4|15365.9|15364.4|15365.9|15364.4|15365.9|15364.4|70
1653379650000|2022-05-24 08:07:30|15366.5|15365|15367.9|15366.4|15367.9|15366.4|15365.9|15364|143
1653379660000|2022-05-24 08:07:40|15367.7|15366.2|15365.9|15364.4|15367.7|15366.2|15365.9|15364.4|261
1653379670000|2022-05-24 08:07:50|15366.9|15365.4|15364.9|15363.4|15366.9|15365.4|15363.9|15362.4|523
1653379680000|2022-05-24 08:08:00|15363.9|15362.4|15364.9|15363.4|15364.9|15363.4|15363.9|15362.4|222
1653379690000|2022-05-24 08:08:10|15365.5|15364|15368.5|15367|15368.5|15367|15364.9|15363.4|151
1653379700000|2022-05-24 08:08:20|15368.9|15367.4|15370.9|15369.4|15370.9|15369.4|15367.9|15366.4|456
1653379710000|2022-05-24 08:08:30|15370|15368.5|15369.9|15368.4|15370|15368.5|15369.9|15368.4|92
1653379720000|2022-05-24 08:08:40|15370.7|15369.2|15374.7|15373.2|15374.7|15373.2|15370.7|15369.2|597
1653379730000|2022-05-24 08:08:50|15373.7|15372.2|15374.7|15373.2|15375.1|15373.2|15373.7|15372.2|300
1653379740000|2022-05-24 08:09:00|15374.6|15373.1|15371.7|15370.2|15374.7|15373.2|15371.7|15370.2|769
1653379750000|2022-05-24 08:09:10|15372.1|15370.6|15372.7|15371.2|15373.7|15372.2|15371.7|15369.8|153
1653379760000|2022-05-24 08:09:20|15371.7|15370.2|15371.7|15370.2|15371.7|15371.2|15370.7|15369.2|67
1653379770000|2022-05-24 08:09:30|15372.7|15371.2|15373.7|15372.2|15374.1|15372.2|15371.7|15370.2|241
1653379780000|2022-05-24 08:09:40|15374.7|15373.2|15371.7|15370.2|15374.7|15373.2|15371.7|15369.8|187
1653379790000|2022-05-24 08:09:50|15372.3|15370.8|15371.7|15370.2|15372.7|15371.2|15371.7|15370.2|191
1653379800000|2022-05-24 08:10:00|15372.7|15371.2|15372.7|15371.2|15372.7|15371.2|15371.7|15370.2|173
1653379810000|2022-05-24 08:10:10|15373.3|15370.8|15372.7|15371.2|15373.3|15371.8|15372.7|15370.8|47
1653379820000|2022-05-24 08:10:20|15373.3|15371.8|15373.5|15372|15373.5|15372|15372.7|15370.8|207
1653379830000|2022-05-24 08:10:30|15373.3|15371.8|15372.9|15371.4|15373.3|15371.8|15371.3|15369.8|197
1653379840000|2022-05-24 08:10:40|15373.5|15371|15372.3|15370.8|15373.5|15372|15372.3|15370.4|25
1653379850000|2022-05-24 08:10:50|15371.3|15369.8|15365.9|15364.4|15371.3|15370.8|15365.9|15364.4|565
1653379860000|2022-05-24 08:11:00|15366.3|15364.8|15364.9|15363.4|15366.3|15364.8|15364.9|15363|219
1653379870000|2022-05-24 08:11:10|15363.9|15362.4|15365.7|15364.2|15365.9|15364.4|15363.9|15362.4|442
1653379880000|2022-05-24 08:11:20|15364.7|15363.2|15365.7|15364.2|15365.7|15364.2|15363.7|15361.8|188
1653379890000|2022-05-24 08:11:30|15364.7|15363.2|15365.7|15364.2|15365.7|15364.2|15364.7|15363.2|113
1653379900000|2022-05-24 08:11:40|15366.6|15365.1|15364.3|15362.8|15366.6|15365.1|15364.3|15362.8|175
1653379910000|2022-05-24 08:11:50|15364.7|15362.2|15364.3|15362.8|15364.7|15362.8|15364.3|15361.8|25
1653379920000|2022-05-24 08:12:00|15365.3|15361.8|15366.3|15363.8|15366.7|15364.8|15364.3|15361.8|141
1653379930000|2022-05-24 08:12:10|15365.3|15364.8|15365.3|15363.8|15367.3|15364.8|15364.3|15362.8|96
1653379940000|2022-05-24 08:12:20|15365.9|15363.4|15363.3|15361.8|15366.3|15363.8|15362.3|15360.8|397
1653379950000|2022-05-24 08:12:30|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|79
1653379960000|2022-05-24 08:12:40|15365.3|15363.8|15363.3|15361.8|15365.3|15363.8|15363.3|15361.8|253
1653379970000|2022-05-24 08:12:50|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|15363.3|15361.8|134
1653379980000|2022-05-24 08:13:00|15363.3|15361.8|15364.3|15362.8|15364.3|15362.8|15363.3|15361.8|67
1653379990000|2022-05-24 08:13:10|15363.5|15362|15364.3|15361.8|15364.3|15362|15363.3|15361.8|115
1653380000000|2022-05-24 08:13:20|15363.9|15362.4|15364.3|15362.8|15364.3|15362.8|15363.9|15362.4|0
1653380010000|2022-05-24 08:13:30|||||||||35
1653380020000|2022-05-24 08:13:40|||||||||73
1653380030000|2022-05-24 08:13:50|15363.9|15361.8|15363.3|15361.8|15363.9|15362.4|15363.3|15361.8|208
1653380040000|2022-05-24 08:14:00|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|15363.3|15361.8|196
1653380050000|2022-05-24 08:14:10|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|377
1653380060000|2022-05-24 08:14:20|15362.3|15360.8|15364.3|15362.8|15364.3|15362.8|15362.3|15360.8|253
1653380070000|2022-05-24 08:14:30|15363.3|15361.8|15363.3|15361.8|15364.3|15362.8|15363.3|15361.8|176
1653380080000|2022-05-24 08:14:40|15363.9|15361.4|15366.3|15364.8|15370.3|15368.8|15363.3|15361.4|517
1653380090000|2022-05-24 08:14:50|15365.3|15363.8|15374.3|15372.8|15376.9|15374.8|15365.3|15363.8|465
1653380100000|2022-05-24 08:15:00|15375.3|15373.8|15374.3|15372.8|15380.3|15378.8|15374.3|15372.8|729
1653380110000|2022-05-24 08:15:10|15373.3|15371.8|15370.3|15368.8|15373.9|15372.4|15365.5|15364|976
1653380120000|2022-05-24 08:15:20|15368.3|15366.8|15370.3|15368.8|15371.3|15369.8|15368.3|15366.8|421
1653380130000|2022-05-24 08:15:30|15370.5|15369|15372.3|15370.8|15375.3|15373.8|15370.3|15368.8|502
1653380140000|2022-05-24 08:15:40|15373.3|15371.8|15371.3|15369.8|15373.3|15371.8|15371.3|15369.8|166
1653380150000|2022-05-24 08:15:50|15370.5|15369|15372.3|15370.8|15372.3|15370.8|15370.3|15368.8|261
1653380160000|2022-05-24 08:16:00|15371.3|15369.8|15374.3|15372.8|15375.3|15373.8|15371.3|15369.8|306
1653380170000|2022-05-24 08:16:10|15373.3|15371.8|15374.3|15372.8|15375.3|15373.8|15371.3|15369.8|165
1653380180000|2022-05-24 08:16:20|15373.3|15371.8|15372.3|15370.8|15374.3|15372.8|15372.3|15370.8|247
1653380190000|2022-05-24 08:16:30|15371.5|15370|15371|15369.5|15372.3|15370.8|15369.3|15367.8|346
1653380200000|2022-05-24 08:16:40|15369.3|15367.8|15372.3|15370.8|15372.3|15370.8|15368.3|15366.8|435
1653380210000|2022-05-24 08:16:50|15371.9|15369.8|15374.3|15372.8|15374.3|15372.8|15371.3|15369.4|177
1653380220000|2022-05-24 08:17:00|15373.5|15372|15372.3|15370.8|15373.5|15372|15371.3|15369.8|81
1653380230000|2022-05-24 08:17:10|15373.3|15371.3|15373.3|15371.8|15374.3|15372.8|15372.3|15370.4|174
1653380240000|2022-05-24 08:17:20|15374.3|15372.8|15380.3|15378.8|15380.3|15378.8|15373.3|15371.8|262
1653380250000|2022-05-24 08:17:30|15379.3|15377.8|15377.7|15376.2|15381.7|15379.4|15377.7|15376.2|311
1653380260000|2022-05-24 08:17:40|15376.7|15375.2|15376.7|15374.2|15377.7|15376.2|15375.7|15374.2|143
1653380270000|2022-05-24 08:17:50|15377.7|15375.2|15372.7|15371.2|15377.7|15376.2|15372.2|15370.7|238
1653380280000|2022-05-24 08:18:00|15373.7|15373.2|15372.7|15370.2|15375.7|15374.2|15371.7|15370.2|305
1653380290000|2022-05-24 08:18:10|15372.3|15371.2|15373.7|15372.2|15373.7|15372.2|15372.3|15370.2|105
1653380300000|2022-05-24 08:18:20|15373.3|15371.8|15373.7|15372.2|15374.2|15372.2|15371.7|15369.8|75
1653380310000|2022-05-24 08:18:30|15373.3|15371.8|15373.7|15372.2|15374.7|15373.2|15372.7|15370.2|159
1653380320000|2022-05-24 08:18:40|15372.7|15371.2|15375.7|15374.2|15376.7|15375.2|15372.7|15371.2|548
1653380330000|2022-05-24 08:18:50|15376.7|15375.2|15375.7|15374.2|15377.7|15376.2|15374.9|15373.2|101
1653380340000|2022-05-24 08:19:00|15376.7|15374.7|15375.7|15373.2|15376.7|15374.7|15374.7|15372.2|219
1653380350000|2022-05-24 08:19:10|15376.2|15374.2|15376.7|15375.2|15378.2|15376.7|15375.7|15373.7|79
1653380360000|2022-05-24 08:19:20|15377.3|15375.8|15376.7|15375.2|15378.2|15376.7|15376.7|15375.2|71
1653380370000|2022-05-24 08:19:30|15376.6|15375.1|15378.7|15377.2|15378.7|15377.2|15375.7|15373.2|248
1653380380000|2022-05-24 08:19:40|15379.2|15377.7|15377.7|15376.2|15379.7|15377.7|15376.7|15375.2|145
1653380390000|2022-05-24 08:19:50|15378.7|15377.2|15378.7|15377.2|15379.7|15378.2|15378.7|15376.2|184
1653380400000|2022-05-24 08:20:00|15378.2|15376.7|15379.7|15378.2|15379.7|15378.2|15377.7|15376.2|340
1653380410000|2022-05-24 08:20:10|15380.7|15379.2|15379.7|15378.2|15380.7|15379.2|15378.7|15377.2|374
1653380420000|2022-05-24 08:20:20|15380.7|15377.2|15377.7|15376.2|15380.7|15377.2|15377.7|15376.2|257
1653380430000|2022-05-24 08:20:30|15376.9|15375.4|15377.7|15376.2|15378.7|15377.2|15376.9|15375.4|119
1653380440000|2022-05-24 08:20:40|15376.3|15373.8|15380.7|15379.2|15380.7|15379.2|15376.3|15373.8|250
1653380450000|2022-05-24 08:20:50|15379.7|15378.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|323
1653380460000|2022-05-24 08:21:00|15379.7|15378.2|15381.7|15380.2|15381.7|15380.2|15379.7|15378.2|259
1653380470000|2022-05-24 08:21:10|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|177
1653380480000|2022-05-24 08:21:20|15380.7|15379.2|15378.7|15377.2|15380.7|15379.2|15378.7|15377.2|124
1653380490000|2022-05-24 08:21:30|15379.7|15378.2|15379.7|15378.2|15381.2|15379.2|15379.7|15378.2|54
1653380500000|2022-05-24 08:21:40|15378.7|15377.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|92
1653380510000|2022-05-24 08:21:50|15377.7|15376.2|15379.7|15378.2|15379.7|15378.2|15377.7|15376.2|390
1653380520000|2022-05-24 08:22:00|15378.9|15377.4|15381.7|15380.2|15381.7|15380.2|15378.7|15377.2|197
1653380530000|2022-05-24 08:22:10|15381.3|15379.2|15380.7|15379.2|15382.7|15381.2|15380.7|15379.2|427
1653380540000|2022-05-24 08:22:20|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|202
1653380550000|2022-05-24 08:22:30|15381.6|15380.1|15382.7|15381.2|15382.7|15381.2|15381.6|15380.1|245
1653380560000|2022-05-24 08:22:40|15381.9|15380.4|15382.7|15381.2|15382.7|15381.2|15381.9|15380.4|112
1653380570000|2022-05-24 08:22:50|15381.9|15380.4|15382.7|15381.2|15382.7|15381.2|15381.9|15380.4|80
1653380580000|2022-05-24 08:23:00|15381.7|15380.2|15380.7|15379.2|15382.2|15380.2|15379.9|15378.4|207
1653380590000|2022-05-24 08:23:10|15379.7|15378.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|597
1653380600000|2022-05-24 08:23:20|15379.7|15378.2|15378.7|15377.2|15380.7|15379.2|15378.7|15377.2|473
1653380610000|2022-05-24 08:23:30|15378.9|15377.4|15380.7|15379.2|15382.2|15379.7|15378.9|15377.4|159
1653380620000|2022-05-24 08:23:40|15380.6|15379.1|15379.7|15378.2|15380.7|15379.1|15379.7|15378.2|36
1653380630000|2022-05-24 08:23:50|15378.9|15377.4|15382.7|15381.2|15382.7|15381.2|15378.9|15377.4|249
1653380640000|2022-05-24 08:24:00|15382.6|15381.1|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|115
1653380650000|2022-05-24 08:24:10|15380.5|15379|15379.7|15378.2|15380.7|15379|15379.7|15378.2|127
1653380660000|2022-05-24 08:24:20|15378.9|15377.4|15376.7|15375.2|15379.7|15377.4|15376.7|15375.2|139
1653380670000|2022-05-24 08:24:30|15377.7|15376.2|15379.3|15377.8|15379.3|15377.8|15377.3|15375.8|129
1653380680000|2022-05-24 08:24:40|15378.3|15376.8|15377.9|15376.4|15379.9|15378.4|15377.3|15375.8|400
1653380690000|2022-05-24 08:24:50|15378.1|15376.6|15376.9|15375.4|15378.9|15377.4|15376.9|15375.4|141
1653380700000|2022-05-24 08:25:00|15376.1|15374.6|15375.9|15374.4|15376.9|15375.4|15374.9|15373|169
1653380710000|2022-05-24 08:25:10|15374.9|15373.4|15374.9|15373.4|15375.9|15374.4|15374.9|15373|255
1653380720000|2022-05-24 08:25:20|15375.9|15374.4|15374.9|15373.4|15375.9|15374.4|15374.9|15373.3|27
1653380730000|2022-05-24 08:25:30|15375.5|15373|15371.9|15370.4|15375.9|15373.8|15371.9|15370.4|301
1653380740000|2022-05-24 08:25:40|15372.7|15371.2|15371.9|15370.4|15372.9|15371.4|15371.9|15370.4|191
1653380750000|2022-05-24 08:25:50|15369.9|15368.4|15370.9|15368.4|15370.9|15368.4|15369.9|15368|225
1653380760000|2022-05-24 08:26:00|15370.3|15368.8|15369.9|15368.4|15372.3|15370.4|15368.9|15367.4|110
1653380770000|2022-05-24 08:26:10|15368.9|15367.4|15369.9|15368.4|15370.9|15369.4|15368.9|15367.4|340
1653380780000|2022-05-24 08:26:20|15370.9|15368|15369.9|15368.4|15370.9|15368.4|15368.9|15367.4|60
1653380790000|2022-05-24 08:26:30|15370.9|15368.8|15370.9|15369.4|15370.9|15369.4|15369.9|15368.4|270
1653380800000|2022-05-24 08:26:40|15371.9|15370.4|15369.9|15368.4|15371.9|15370.4|15369.9|15368.4|294
1653380810000|2022-05-24 08:26:50|15370.9|15367.4|15368.9|15367.4|15370.9|15367.4|15368.9|15367.4|64
1653380820000|2022-05-24 08:27:00|15367.9|15366.4|15365.9|15364.4|15367.9|15366.4|15364.7|15363|275
1653380830000|2022-05-24 08:27:10||15363.4||15364.4||15364.4||15363.4|36
1653380840000|2022-05-24 08:27:20|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|15363.9|15362|130
1653380850000|2022-05-24 08:27:30|15365.9|15364.4|15363.9|15362.4|15365.9|15364.4|15363.9|15362.4|414
1653380860000|2022-05-24 08:27:40|15364.9|15363.4|15364.9|15363.4|15365.9|15364.4|15364.9|15363|63
1653380870000|2022-05-24 08:27:50|15363.9|15362.4|15362.9|15361.4|15364.9|15363.4|15362.9|15361.4|416
1653380880000|2022-05-24 08:28:00|15363.9|15362.4|15362.9|15360.4|15363.9|15362.4|15361.9|15360.4|171
1653380890000|2022-05-24 08:28:10|15362.3|15360.8|15360.9|15359.4|15362.3|15360.8|15359.9|15358.4|676
1653380900000|2022-05-24 08:28:20|15361.9|15360.4|15361.9|15360.4|15362.9|15360.4|15361.9|15360.4|59
1653380910000|2022-05-24 08:28:30|15362.9|15361.4|15359.9|15358.4|15362.9|15361.4|15359.9|15358.4|225
1653380920000|2022-05-24 08:28:40|15360.1|15358.6|15360.9|15358.4|15360.9|15359.4|15359.9|15358.4|137
1653380930000|2022-05-24 08:28:50|15360.5|15359|15359.9|15358.4|15361.9|15360.4|15359.9|15358.4|334
1653380940000|2022-05-24 08:29:00|15360.1|15358.6|15360.9|15359.4|15360.9|15359.4|15360.1|15358.6|35
1653380950000|2022-05-24 08:29:10|15360.1|15358.6|15360.9|15359.4|15360.9|15359.4|15359.9|15358.4|203
1653380960000|2022-05-24 08:29:20|15360.3|15358.4|15360.9|15359.4|15361.9|15360.4|15359.9|15358.4|146
1653380970000|2022-05-24 08:29:30|15360.1|15358.4|15360.9|15359.4|15360.9|15359.4|15359.9|15358.4|244
1653380980000|2022-05-24 08:29:40|||||||||49
1653380990000|2022-05-24 08:29:50|||||||||171
1653381000000|2022-05-24 08:30:00|15361.5|15360|15364.9|15363.4|15366.9|15365|15361.5|15360|252
1653381010000|2022-05-24 08:30:10|15365.5|15364|15366.9|15365.4|15367.9|15366.4|15364.9|15363.4|214
1653381020000|2022-05-24 08:30:20|15367.3|15365.8|15370.3|15368.8|15370.3|15368.8|15367.3|15365.8|378
1653381030000|2022-05-24 08:30:30|15371.3|15369.8|15372.9|15371.4|15373.5|15371.4|15369.3|15367.8|535
1653381040000|2022-05-24 08:30:40|15372.5|15370|15372.7|15371.2|15372.9|15371.4|15371.9|15370|26
1653381050000|2022-05-24 08:30:50|15373.7|15372.2|15376.7|15375.2|15377.7|15375.2|15373.7|15372.2|295
1653381060000|2022-05-24 08:31:00|15375.7|15374.2|15375.7|15374.2|15376.7|15374.2|15374.7|15373.2|292
1653381070000|2022-05-24 08:31:10|15376.7|15373.2|15376.7|15375.2|15376.7|15375.2|15374.7|15373.2|141
1653381080000|2022-05-24 08:31:20|15377.7|15374.8|15377.7|15376.2|15377.7|15376.2|15376.7|15374.8|141
1653381090000|2022-05-24 08:31:30|15378.7|15377.2|15380.7|15379.2|15381.7|15380.2|15377.7|15376.2|390
1653381100000|2022-05-24 08:31:40|15381.7|15379.8|15380.7|15379.2|15381.7|15380.2|15380.7|15378.8|37
1653381110000|2022-05-24 08:31:50|15381.7|15380.2|15377.2|15374.7|15381.7|15380.2|15376.2|15374.2|303
1653381120000|2022-05-24 08:32:00|15376.7|15374.2|15378.2|15375.7|15378.2|15376.2|15374.7|15373.2|106
1653381130000|2022-05-24 08:32:10|15377.7|15375.2|15378.7|15377.2|15379.7|15378.2|15377.7|15375.2|316
1653381140000|2022-05-24 08:32:20|15377.7|15376.2|15375.7|15373.2|15377.7|15376.2|15374.7|15373.2|214
1653381150000|2022-05-24 08:32:30|15376.7|15374.2|15377.7|15376.2|15378.7|15377.2|15375.7|15374.2|165
1653381160000|2022-05-24 08:32:40|15378.7|15377.2|15375.7|15374.2|15378.7|15377.2|15375.7|15374.2|235
1653381170000|2022-05-24 08:32:50|15375.3|15373.8|15374.7|15373.2|15375.7|15373.8|15374.7|15373.2|35
1653381180000|2022-05-24 08:33:00|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|91
1653381190000|2022-05-24 08:33:10|15373.7|15372.2|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|71
1653381200000|2022-05-24 08:33:20|15375.7|15374.2|15376.2|15374.7|15376.6|15375.1|15375.7|15374.2|103
1653381210000|2022-05-24 08:33:30|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|65
1653381220000|2022-05-24 08:33:40|15375.2|15372.7|15373.7|15372.2|15375.2|15373.2|15373.7|15372.2|177
1653381230000|2022-05-24 08:33:50|15372.7|15371.2|15372.7|15371.2|15372.7|15371.2|15371.7|15370.2|279
1653381240000|2022-05-24 08:34:00|15373.7|15372.2|15372.7|15371.2|15373.7|15372.2|15372.7|15371.2|291
1653381250000|2022-05-24 08:34:10|15373.7|15370.7|15371.7|15370.2|15373.7|15370.7|15371.7|15370.2|202
1653381260000|2022-05-24 08:34:20|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15371.7|15370.2|399
1653381270000|2022-05-24 08:34:30|15370.9|15369.4|15370.7|15369.2|15370.9|15369.4|15370.3|15368.2|64
1653381280000|2022-05-24 08:34:40|15369.7|15368.2|15368.7|15367.2|15369.7|15368.2|15366.7|15365.2|175
1653381290000|2022-05-24 08:34:50|15366.7|15365.2|15365.7|15364.2|15367.7|15366.2|15364.7|15363.2|159
1653381300000|2022-05-24 08:35:00|15366.7|15365.2|15368.7|15366.2|15369.7|15368.2|15365.7|15365.2|219
1653381310000|2022-05-24 08:35:10|15368.3|15366.8|15369.7|15368.2|15369.7|15368.2|15367.7|15366.2|614
1653381320000|2022-05-24 08:35:20|15368.7|15367.2|15368.7|15367.2|15369.7|15368.2|15368.7|15367.2|121
1653381330000|2022-05-24 08:35:30|15369.7|15368.2|15369.7|15368.2|15370.6|15369.1|15369.7|15367.8|186
1653381340000|2022-05-24 08:35:40|15368.7|15367.2|15367.7|15366.2|15368.7|15367.2|15366.7|15365.2|113
1653381350000|2022-05-24 08:35:50|15368.7|15367.2|15368.7|15367.2|15369.7|15368.2|15368.7|15367.2|180
1653381360000|2022-05-24 08:36:00|15369.7|15368.2|15371.7|15370.2|15372.7|15371.2|15369.7|15368.2|89
1653381370000|2022-05-24 08:36:10|15372.7|15371.2|15372.7|15371.2|15372.7|15371.2|15372.3|15370.8|96
1653381380000|2022-05-24 08:36:20|15373.7|15372.2|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|174
1653381390000|2022-05-24 08:36:30|15373.7|15372.2|15374.7|15372.2|15374.7|15372.2|15373.7|15372.2|26
1653381400000|2022-05-24 08:36:40|15373.7|15373.2|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|15
1653381410000|2022-05-24 08:36:50|15373.7|15372.2|15375.7|15374.2|15375.7|15374.2|15373.7|15372.2|63
1653381420000|2022-05-24 08:37:00|15374.7|15373.2|15374.7|15373.2|15375.6|15374.1|15374.7|15373.2|131
1653381430000|2022-05-24 08:37:10|15375.7|15374.2|15379.7|15378.2|15380.7|15379.2|15375.7|15373.8|332
1653381440000|2022-05-24 08:37:20|15379.2|15377.7|15379.7|15378.2|15380.2|15378.2|15377.7|15376.2|77
1653381450000|2022-05-24 08:37:30|15378.7|15377.2|15375.7|15374.2|15380.2|15378.2|15375.7|15374.2|320
1653381460000|2022-05-24 08:37:40|15376.6|15375.1|15377.7|15376.2|15378.7|15377.2|15376.6|15375.1|161
1653381470000|2022-05-24 08:37:50|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|14
1653381480000|2022-05-24 08:38:00|15377.6|15376.1|15377.7|15376.2|15378.7|15377.2|15376.7|15375.2|118
1653381490000|2022-05-24 08:38:10|15378.6|15377.1|15377.7|15376.2|15379.3|15377.2|15376.7|15375.2|125
1653381500000|2022-05-24 08:38:20|15376.7|15375.2|15378.7|15377.2|15378.7|15377.2|15376.7|15375.2|116
1653381510000|2022-05-24 08:38:30|15379.3|15377.8|15379.7|15378.2|15379.7|15378.2|15378.7|15377.2|30
1653381520000|2022-05-24 08:38:40|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15377.7|15376.2|57
1653381530000|2022-05-24 08:38:50|15379.7|15378.2|15382.7|15381.2|15383.7|15382.2|15379.7|15378.2|212
1653381540000|2022-05-24 08:39:00|15381.7|15380.2|15384.7|15383.2|15385.7|15384.2|15381.7|15380.2|96
1653381550000|2022-05-24 08:39:10|15385.7|15384.2|15386.7|15385.2|15386.7|15385.2|15384.7|15383.2|312
1653381560000|2022-05-24 08:39:20|15387.7|15385.1|15386.7|15385.2|15388.7|15387.2|15386.6|15385.1|478
1653381570000|2022-05-24 08:39:30|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|74
1653381580000|2022-05-24 08:39:40|15388.7|15387.2|15387.7|15386.2|15389.7|15388.2|15387.7|15386.2|209
1653381590000|2022-05-24 08:39:50|15386.7|15385.2|15387.7|15386.2|15388.7|15386.2|15386.7|15385.2|202
1653381600000|2022-05-24 08:40:00|15388.7|15387.2|15389.7|15388.2|15389.7|15388.2|15387.7|15385.8|207
1653381610000|2022-05-24 08:40:10|15388.7|15387.2|15390.7|15389.2|15391.3|15389.8|15387.7|15386.2|269
1653381620000|2022-05-24 08:40:20|15389.7|15388.2|15389.7|15388.2|15391.2|15388.7|15388.7|15387.2|462
1653381630000|2022-05-24 08:40:30|15390.6|15389.1|15388.7|15387.2|15391.3|15389.8|15388.7|15387.2|182
1653381640000|2022-05-24 08:40:40|15389.7|15388.2|15390.7|15389.2|15391.3|15389.8|15388.7|15386.8|387
1653381650000|2022-05-24 08:40:50|15389.7|15388.2|15390.7|15388.2|15390.7|15389.2|15389.7|15388.2|173
1653381660000|2022-05-24 08:41:00|15391.3|15389.2|15391.7|15390.2|15393.7|15392.2|15391.3|15389.2|175
1653381670000|2022-05-24 08:41:10|15392.7|15391.2|15390.7|15389.2|15392.7|15391.2|15390.7|15389.2|199
1653381680000|2022-05-24 08:41:20|15389.7|15388.2|15390.7|15389.2|15390.7|15389.2|15389.7|15388.2|139
1653381690000|2022-05-24 08:41:30|15391.7|15390.2|15391.7|15390.2|15392.7|15390.2|15390.7|15389.2|241
1653381700000|2022-05-24 08:41:40|15392.2|15389.7|15389.7|15388.2|15392.2|15390.2|15389.7|15387.2|176
1653381710000|2022-05-24 08:41:50|15390.7|15388.7|15388.7|15387.2|15390.7|15388.7|15388.7|15386.8|440
1653381720000|2022-05-24 08:42:00|15389.7|15388.2|15387.7|15386.2|15389.7|15388.2|15385.7|15384.2|179
1653381730000|2022-05-24 08:42:10|15386.7|15385.2|15387.9|15386.4|15388.7|15387.2|15386.7|15385.2|314
1653381740000|2022-05-24 08:42:20|15388.7|15387.2|15389.7|15388.2|15389.7|15388.2|15388.7|15387.2|321
1653381750000|2022-05-24 08:42:30|15388.7|15387.2|15386.7|15385.2|15389.7|15388.2|15386.7|15385.2|249
1653381760000|2022-05-24 08:42:40|15385.7|15384.2|15387.7|15386.2|15388.2|15386.2|15384.7|15383.2|186
1653381770000|2022-05-24 08:42:50|15388.7|15387.2|15387.7|15386.2|15389.7|15388.2|15387.7|15386.2|250
1653381780000|2022-05-24 08:43:00|15389.6|15388.1|15389.7|15388.2|15390.2|15388.2|15389.6|15387.7|262
1653381790000|2022-05-24 08:43:10|15389.3|15387.8|15388.7|15387.2|15389.7|15388.2|15388.6|15387.1|115
1653381800000|2022-05-24 08:43:20|15389.7|15388.2|15388.7|15387.2|15389.7|15388.2|15388.6|15387.1|112
1653381810000|2022-05-24 08:43:30|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|67
1653381820000|2022-05-24 08:43:40|15390.7|15389.2|15391.7|15390.2|15393.7|15392.2|15390.7|15389.2|265
1653381830000|2022-05-24 08:43:50|15392.2|15390.7|15393.7|15392.2|15394.7|15393.2|15392.2|15390.7|188
1653381840000|2022-05-24 08:44:00|15392.7|15391.2|15391.7|15390.2|15393.7|15391.2|15391.7|15390.2|149
1653381850000|2022-05-24 08:44:10|15392.7|15391.2|15391.7|15390.2|15392.7|15391.2|15389.7|15388.2|198
1653381860000|2022-05-24 08:44:20|15392.7|15391.2|15393.7|15392.2|15394.7|15392.2|15392.7|15391.2|554
1653381870000|2022-05-24 08:44:30|15394.6|15393.1|15390.7|15389.2|15394.7|15393.2|15390.7|15389.2|279
1653381880000|2022-05-24 08:44:40|15391.7|15390.2|15392.7|15391.2|15392.7|15391.2|15391.7|15390.2|114
1653381890000|2022-05-24 08:44:50|15393.7|15391.4|15391.7|15389.2|15393.7|15392.2|15390.7|15389.2|282
1653381900000|2022-05-24 08:45:00|15392.2|15389.7|15391.7|15390.2|15392.2|15390.2|15390.7|15389.2|67
1653381910000|2022-05-24 08:45:10|15390.7|15389.2|15388.7|15387.2|15391.7|15390.2|15388.7|15387.2|144
1653381920000|2022-05-24 08:45:20|15387.7|15386.2|15389.7|15388.2|15390.7|15389.2|15387.7|15386.2|78
1653381930000|2022-05-24 08:45:30|15388.7|15387.2|15386.7|15385.2|15388.7|15387.2|15386.7|15385.2|64
1653381940000|2022-05-24 08:45:40|15386.9|15385.4|15388.7|15387.2|15389.7|15387.2|15386.7|15384.8|113
1653381950000|2022-05-24 08:45:50|15389.7|15388.2|15387.3|15385.8|15389.7|15388.2|15387.3|15385.2|71
1653381960000|2022-05-24 08:46:00|15387.7|15386.2|15387.9|15386.4|15388.7|15387.2|15387.7|15385.2|45
1653381970000|2022-05-24 08:46:10|15387.7|15386.2|15387.7|15385.2|15389.7|15388.2|15386.7|15385.2|125
1653381980000|2022-05-24 08:46:20|15387.3|15385.8|15387.7|15386.2|15388.7|15387.2|15387.3|15385.8|21
1653381990000|2022-05-24 08:46:30|15388.7|15387.2|15386.7|15385.2|15388.7|15387.2|15385.7|15383.8|257
1653382000000|2022-05-24 08:46:40|15386.3|15384.2|15385.7|15384.2|15386.3|15384.8|15384.7|15383.2|122
1653382010000|2022-05-24 08:46:50|15384.7|15383.2|15382.7|15381.2|15385.7|15384.2|15382.7|15380.8|222
1653382020000|2022-05-24 08:47:00|15383.7|15382.2|15383.7|15382.2|15384.7|15383.2|15381.7|15380.2|478
1653382030000|2022-05-24 08:47:10|15384.7|15383.2|15384.7|15383.2|15385.7|15384.2|15383.7|15382.8|200
1653382040000|2022-05-24 08:47:20|15385.2|15383.7|15385.7|15384.2|15386.7|15385.2|15384.7|15383.2|197
1653382050000|2022-05-24 08:47:30|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|12
1653382060000|2022-05-24 08:47:40|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15383.7|15382.2|96
1653382070000|2022-05-24 08:47:50|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|159
1653382080000|2022-05-24 08:48:00|15384.2|15381.7|15382.7|15381.2|15384.2|15382.2|15382.7|15381.2|145
1653382090000|2022-05-24 08:48:10|15381.7|15380.2|15382.7|15381.2|15383.7|15382.2|15381.7|15380.2|60
1653382100000|2022-05-24 08:48:20|||||||||11
1653382110000|2022-05-24 08:48:30|15381.7|15380.2|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|62
1653382120000|2022-05-24 08:48:40|||||||||3
1653382130000|2022-05-24 08:48:50|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|29
1653382140000|2022-05-24 08:49:00|15384.7|15383.2|15384.7|15383.2|15386.7|15385.2|15384.7|15383.2|255
1653382150000|2022-05-24 08:49:10|15383.7|15382.2|15384.7|15382.2|15384.7|15383.2|15383.7|15382.2|122
1653382160000|2022-05-24 08:49:20|15385.2|15383.2|15385.7|15384.2|15385.7|15384.2|15384.7|15382.7|104
1653382170000|2022-05-24 08:49:30|15384.7|15383.2|15383.7|15382.2|15384.7|15383.2|15383.7|15381.8|16
1653382180000|2022-05-24 08:49:40|15384.7|15383.2|15384.7|15383.2|15385.7|15383.2|15384.7|15383.2|23
1653382190000|2022-05-24 08:49:50|15385.7|15383.8|15384.7|15383.2|15385.7|15384.2|15384.7|15382.8|42
1653382200000|2022-05-24 08:50:00|15385.6|15384.1|15386.7|15385.2|15386.7|15385.2|15384.7|15383.2|19
1653382210000|2022-05-24 08:50:10|15387.7|15386.2|15386.7|15385.2|15387.7|15386.2|15386.7|15385.2|22
1653382220000|2022-05-24 08:50:20|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|99
1653382230000|2022-05-24 08:50:30|15385.6|15384.1|15385.7|15383.2|15385.7|15384.2|15384.7|15383.2|132
1653382240000|2022-05-24 08:50:40|15385.3|15383.8|15384.7|15383.2|15385.7|15384.2|15383.7|15381.8|84
1653382250000|2022-05-24 08:50:50|15385.7|15384.2|15386.7|15384.2|15386.7|15385.2|15384.7|15383.2|46
1653382260000|2022-05-24 08:51:00|15385.7|15385.2|15387.7|15386.2|15387.7|15386.2|15385.7|15385.2|437
1653382270000|2022-05-24 08:51:10|15387.6|15386.1|15386.7|15385.2|15387.7|15386.2|15386.7|15385.2|28
1653382280000|2022-05-24 08:51:20|15387.6|15386.1|15387.7|15386.2|15387.7|15386.2|15387.6|15386.1|15
1653382290000|2022-05-24 08:51:30|15386.9|15385.4|15386.7|15385.2|15387.7|15386.2|15385.7|15384.2|406
1653382300000|2022-05-24 08:51:40|||||||||42
1653382310000|2022-05-24 08:51:50|15385.9|15384.4|15385.7|15384.2|15386.7|15385.2|15384.7|15383.2|154
1653382320000|2022-05-24 08:52:00|15384.7|15383.2|15386.7|15385.2|15386.7|15385.2|15384.7|15383.2|27
1653382330000|2022-05-24 08:52:10|||||||||1
1653382340000|2022-05-24 08:52:20|15386.9|15385.4|15384.7|15383.2|15387.7|15386.2|15384.7|15383.2|41
1653382350000|2022-05-24 08:52:30|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|15384.7|15383.2|43
1653382360000|2022-05-24 08:52:40|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|15384.7|15383.2|93
1653382370000|2022-05-24 08:52:50|15385.7|15384.2|15385.7|15383.2|15386.7|15384.7|15384.7|15383.2|56
1653382380000|2022-05-24 08:53:00|15386.7|15384.2|15389.7|15388.2|15389.7|15388.2|15386.7|15384.2|125
1653382390000|2022-05-24 08:53:10|15390.7|15389.2|15389.7|15388.2|15390.7|15389.2|15389.7|15388.2|40
1653382400000|2022-05-24 08:53:20|15388.7|15387.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|121
1653382410000|2022-05-24 08:53:30|15388.7|15387.2|15392.2|15389.7|15392.2|15390.2|15388.7|15387.2|267
1653382420000|2022-05-24 08:53:40|15391.7|15390.2|15390.7|15389.2|15391.7|15390.2|15390.6|15389.1|80
1653382430000|2022-05-24 08:53:50|15389.7|15388.2|15387.7|15386.2|15389.7|15388.2|15387.7|15386.2|37
1653382440000|2022-05-24 08:54:00|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15387.7|15386.2|237
1653382450000|2022-05-24 08:54:10|15388.3|15386.8|15388.7|15387.2|15389.7|15388.2|15387.7|15386.2|340
1653382460000|2022-05-24 08:54:20|15389.7|15388.2|15388.7|15387.2|15389.7|15388.2|15388.3|15386.8|61
1653382470000|2022-05-24 08:54:30|15387.7|15386.2|15388.7|15387.2|15388.7|15387.2|15387.7|15386.2|125
1653382480000|2022-05-24 08:54:40|15388.9|15387.4|15388.7|15387.2|15390.7|15389.2|15388.7|15387.2|151
1653382490000|2022-05-24 08:54:50|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15387.7|15386.2|88
1653382500000|2022-05-24 08:55:00|15388.7|15387.2|15389.7|15388.2|15389.7|15388.2|15388.7|15387.2|29
1653382510000|2022-05-24 08:55:10|15390.7|15389.2|15390.7|15389.2|15390.7|15389.2|15388.7|15387.2|355
1653382520000|2022-05-24 08:55:20|15391.7|15389.7|15390.7|15389.2|15391.7|15390.1|15390.7|15389.2|224
1653382530000|2022-05-24 08:55:30|||||||||5
1653382540000|2022-05-24 08:55:40|15391.7|15390.2|15393.7|15392.2|15394.7|15393.2|15391.7|15390.2|588
1653382550000|2022-05-24 08:55:50|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|24
1653382560000|2022-05-24 08:56:00|15393.9|15392.4|15394.7|15393.2|15394.7|15393.2|15393.7|15392.2|41
1653382570000|2022-05-24 08:56:10|15395.2|15392.7|15394.7|15393.2|15395.2|15393.2|15394.2|15392.2|80
1653382580000|2022-05-24 08:56:20|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|15392.7|15391.2|209
1653382590000|2022-05-24 08:56:30|15392.7|15391.2|15389.7|15388.2|15392.7|15391.2|15388.7|15387.2|115
1653382600000|2022-05-24 08:56:40||15387.2||15388.2||15388.2||15387.2|19
1653382610000|2022-05-24 08:56:50|15390.7|15389.2|15392.7|15390.2|15392.7|15391.2|15390.7|15389.2|47
1653382620000|2022-05-24 08:57:00|15392.3|15390.8|15392.7|15391.2|15393.7|15392.2|15392.3|15390.8|154
1653382630000|2022-05-24 08:57:10|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|6
1653382640000|2022-05-24 08:57:20|15392.6|15391.1|15391.7|15390.2|15392.7|15391.2|15391.7|15390.2|148
1653382650000|2022-05-24 08:57:30|15393.7|15392.2|15392.7|15391.2|15393.7|15392.2|15392.7|15391.2|40
1653382660000|2022-05-24 08:57:40|15393.7|15390.2|15394.7|15393.2|15394.7|15393.2|15393.7|15390.2|50
1653382670000|2022-05-24 08:57:50|15393.7|15392.2|15392.7|15391.2|15393.7|15392.2|15392.7|15390.8|48
1653382680000|2022-05-24 08:58:00|15391.7|15390.2|15392.7|15391.2|15392.7|15391.2|15391.7|15390.2|30
1653382690000|2022-05-24 08:58:10|15391.7|15390.2|15391.7|15390.2|15393.7|15392.2|15391.7|15390.2|104
1653382700000|2022-05-24 08:58:20|15392.7|15390.7|15392.7|15391.2|15392.7|15391.2|15391.7|15390.2|33
1653382710000|2022-05-24 08:58:30|15393.7|15392.2|15393.7|15392.2|15394.7|15393.2|15393.3|15391.8|85
1653382720000|2022-05-24 08:58:40|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|15391.7|15390.2|29
1653382730000|2022-05-24 08:58:50|15392.3|15389.8|15392.7|15391.2|15392.7|15391.2|15392.3|15389.8|59
1653382740000|2022-05-24 08:59:00|15392.6|15391.1|15391.7|15390.2|15392.7|15391.2|15390.7|15388.8|189
1653382750000|2022-05-24 08:59:10|15390.7|15389.2|15390.7|15389.2|15391.7|15390.2|15389.7|15388.2|167
1653382760000|2022-05-24 08:59:20|15390.6|15389.1|15392.7|15390.2|15392.7|15390.2|15389.7|15388.2|362
1653382770000|2022-05-24 08:59:30|15391.7|15391.2|15390.7|15389.2|15391.7|15391.2|15390.7|15389.2|53
1653382780000|2022-05-24 08:59:40|15390.2|15388.7|15390.7|15388.2|15390.7|15389.2|15390.2|15388.2|35
1653382790000|2022-05-24 08:59:50|15389.7|15387.2|15390.7|15389.2|15390.7|15389.2|15388.7|15387.2|270
1653382800000|2022-05-24 09:00:00|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|15390.7|15388.8|67
1653382810000|2022-05-24 09:00:10|||||||||85
1653382820000|2022-05-24 09:00:20|15391.3|15389.8|15391.7|15390.2|15391.7|15390.2|15391.3|15389.8|99
1653382830000|2022-05-24 09:00:30|15389.7|15389.2|15388.7|15387.2|15389.7|15389.2|15388.7|15387.2|136
1653382840000|2022-05-24 09:00:40|||||||||1
1653382850000|2022-05-24 09:00:50|15386.7|15385.2|15385.7|15384.2|15387.7|15385.7|15385.7|15384.2|158
1653382860000|2022-05-24 09:01:00|15385.3|15383.2|15386.7|15385.2|15386.7|15385.2|15385.3|15383.2|26
1653382870000|2022-05-24 09:01:10|15387.2|15384.2|15386.7|15385.2|15387.2|15385.2|15385.9|15384.2|131
1653382880000|2022-05-24 09:01:20||15384.2||15385.2||15385.2||15384.2|51
1653382890000|2022-05-24 09:01:30|||||||||23
1653382900000|2022-05-24 09:01:40|15385.7|15384.2|15385.7|15384.2|15386.7|15384.2|15385.7|15384.2|44
1653382910000|2022-05-24 09:01:50|15385.9|15384.4|15386.7|15385.2|15386.7|15385.2|15385.7|15383.2|121
1653382920000|2022-05-24 09:02:00|15386.6|15385.1|15385.7|15384.2|15386.6|15385.1|15384.7|15383.2|104
1653382930000|2022-05-24 09:02:10|15384.7|15383.2|15385.7|15384.2|15385.7|15384.2|15384.7|15383.2|128
1653382940000|2022-05-24 09:02:20|15386.7|15385.2|15387.7|15386.2|15388.7|15386.2|15386.7|15385.2|150
1653382950000|2022-05-24 09:02:30|15388.7|15387.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|130
1653382970000|2022-05-24 09:02:50|15388.2|15386.7|15387.7|15386.2|15388.7|15386.7|15387.7|15386.2|75
1653382980000|2022-05-24 09:03:00|15388.7|15384.2|15388.7|15387.2|15388.7|15387.2|15385.7|15384.2|276
1653382990000|2022-05-24 09:03:10|15387.7|15386.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|47
1653383000000|2022-05-24 09:03:20|15386.7|15385.2|15387.7|15386.2|15387.7|15386.2|15386.7|15385.2|38
1653383010000|2022-05-24 09:03:30|15386.7|15385.2|15387.7|15386.2|15387.7|15386.2|15386.7|15385.2|99
1653383020000|2022-05-24 09:03:40|15388.7|15386.1|15387.7|15386.2|15388.7|15386.2|15386.7|15385.2|85
1653383030000|2022-05-24 09:03:50|15386.7|15385.2|15386.7|15385.2|15387.7|15386.2|15386.7|15385.2|67
1653383040000|2022-05-24 09:04:00|15387.7|15385.8|15386.7|15385.2|15388.7|15387.2|15386.7|15385.2|223
1653383050000|2022-05-24 09:04:10|15386.6|15385.1|15386.7|15385.2|15387.2|15385.2|15385.7|15384.2|77
1653383060000|2022-05-24 09:04:20|15385.7|15384.2|15388.7|15387.2|15388.7|15387.2|15384.7|15383.2|186
1653383070000|2022-05-24 09:04:30|15387.7|15386.2|15385.7|15384.2|15388.7|15387.2|15384.7|15383.2|137
1653383080000|2022-05-24 09:04:40|15384.7|15383.2|15386.7|15385.2|15386.7|15385.2|15384.7|15383.2|61
1653383090000|2022-05-24 09:04:50|15386.6|15385.1|15387.7|15386.2|15387.7|15386.2|15385.7|15384.2|127
1653383100000|2022-05-24 09:05:00|15386.7|15385.2|15388.7|15387.2|15388.7|15387.2|15386.7|15384.8|35
1653383110000|2022-05-24 09:05:10|15387.7|15386.2|15388.7|15387.2|15388.7|15387.2|15387.7|15386.2|22
1653383120000|2022-05-24 09:05:20|15389.7|15388.2|15390.7|15389.2|15390.7|15389.2|15388.7|15387.2|399
1653383130000|2022-05-24 09:05:30|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|25
1653383140000|2022-05-24 09:05:40|15388.7|15387.2|15388.7|15387.2|15389.7|15388.2|15388.7|15387.2|30
1653383150000|2022-05-24 09:05:50|15388.6|15387.1|15387.7|15386.2|15388.6|15387.1|15387.7|15386.2|95
1653383160000|2022-05-24 09:06:00|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15386.2|59
1653383170000|2022-05-24 09:06:10|15387.7|15386.2|15385.7|15384.2|15387.7|15386.2|15385.7|15384.2|107
1653383180000|2022-05-24 09:06:20|15385.9|15384.4|15385.7|15384.2|15385.9|15384.4|15385.7|15384.2|163
1653383190000|2022-05-24 09:06:30|15386.7|15383.8|15386.7|15385.2|15387.7|15386.2|15386.3|15383.8|170
1653383200000|2022-05-24 09:06:40|15387.2|15384.7|15385.7|15384.2|15387.2|15385.2|15385.7|15384.2|177
1653383210000|2022-05-24 09:06:50|15386.7|15385.2|15385.7|15384.2|15386.7|15385.2|15385.7|15384.2|106
1653383220000|2022-05-24 09:07:00|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|21
1653383230000|2022-05-24 09:07:10|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|361
1653383240000|2022-05-24 09:07:20|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|15385.7|15384.2|82
1653383270000|2022-05-24 09:07:50|||||||||3
1653383280000|2022-05-24 09:08:00|||||||||5
1653383290000|2022-05-24 09:08:10|15387.7|15386.2|15386.7|15385.2|15387.7|15386.2|15386.7|15384.8|54
1653383300000|2022-05-24 09:08:20|||||||||63
1653383310000|2022-05-24 09:08:30|15386.9|15385.4|15386.7|15385.2|15387.7|15386.2|15386.7|15385.2|117
1653383320000|2022-05-24 09:08:40|15387.7|15386.2|15386.7|15385.2|15387.7|15386.2|15386.7|15385.2|47
1653383330000|2022-05-24 09:08:50|15386.9|15385.4|15386.7|15385.2|15387.7|15386.2|15386.7|15385.2|143
1653383340000|2022-05-24 09:09:00|15388.2|15385.7|15385.7|15384.2|15388.2|15385.7|15385.7|15384.2|14
1653383350000|2022-05-24 09:09:10|15386.3|15383.2|15384.7|15383.2|15386.3|15384.7|15384.7|15383.2|392
1653383360000|2022-05-24 09:09:20|15383.7|15382.2|15384.8|15383.3|15384.8|15383.3|15383.7|15382.2|74
1653383370000|2022-05-24 09:09:30|15383.8|15382.3|15383.8|15382.3|15384.8|15383.3|15383.8|15382.3|75
1653383380000|2022-05-24 09:09:40|15382.8|15381.3|15381.8|15380.3|15383.8|15382.3|15381.8|15380.3|209
1653383390000|2022-05-24 09:09:50|15381.9|15380.4|15378.8|15377.3|15381.9|15380.4|15378.8|15377.3|140
1653383400000|2022-05-24 09:10:00|15378.2|15376.7|15378.8|15377.3|15380.2|15378.3|15377.8|15376.3|37
1653383410000|2022-05-24 09:10:10|15377.8|15376.3|15377.8|15375.3|15379.8|15378.3|15376.8|15375.3|181
1653383420000|2022-05-24 09:10:20|15376.8|15376.3|15377.8|15376.3|15378.8|15376.3|15376.8|15374.8|69
1653383430000|2022-05-24 09:10:30|15376.8|15375.3|15376.8|15374.3|15377.8|15376.3|15375.8|15374.3|332
1653383440000|2022-05-24 09:10:40|15376.2|15374.7|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|46
1653383450000|2022-05-24 09:10:50|15376.6|15375.1|15377.8|15376.3|15377.8|15376.3|15375.8|15374.3|92
1653383460000|2022-05-24 09:11:00|15378.8|15377.3|15379.8|15378.3|15379.8|15378.3|15378.8|15377.3|26
1653383470000|2022-05-24 09:11:10|15380.2|15377.3|15379.8|15378.3|15380.8|15379.3|15379.8|15377.3|67
1653383480000|2022-05-24 09:11:20|15380.3|15378.8|15378.8|15377.3|15380.8|15379.3|15378.8|15377.3|136
1653383490000|2022-05-24 09:11:30|15379.2|15376.7|15378.8|15377.3|15379.2|15377.3|15377.8|15376.3|67
1653383500000|2022-05-24 09:11:40|15379.8|15378.3|15378.8|15377.3|15380.2|15378.3|15378.8|15377.3|32
1653383510000|2022-05-24 09:11:50|15379.8|15376.3|15379.8|15378.3|15379.8|15378.3|15378.8|15376.3|87
1653383520000|2022-05-24 09:12:00|15378.8|15377.3|15378.8|15377.3|15379.2|15377.3|15377.8|15376.3|70
1653383530000|2022-05-24 09:12:10|15377.8|15376.3|15377.8|15376.3|15377.8|15377.3|15377.8|15376.3|39
1653383540000|2022-05-24 09:12:20||15375.3||15376.3||15376.3||15375.3|60
1653383550000|2022-05-24 09:12:30|15378.8|15376.7|15377.8|15376.3|15378.8|15376.7|15377.8|15376.3|28
1653383560000|2022-05-24 09:12:40|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|15377.8|15375.8|133
1653383570000|2022-05-24 09:12:50|15379.8|15378.3|15378.8|15377.3|15379.8|15378.3|15378.8|15377.3|44
1653383580000|2022-05-24 09:13:00|15379.6|15378.1|15377.8|15376.3|15380.2|15378.3|15377.8|15376.3|58
1653383590000|2022-05-24 09:13:10|15376.8|15375.3|15375.8|15374.3|15376.8|15375.3|15375.8|15373.8|68
1653383600000|2022-05-24 09:13:20|15375.2|15373.7|15376.2|15373.7|15376.3|15374.3|15374.8|15373.3|141
1653383610000|2022-05-24 09:13:30|15375.8|15373.3|15375.8|15374.3|15375.8|15374.3|15375.8|15373.3|93
1653383620000|2022-05-24 09:13:40|15376.8|15374.8|15376.8|15374.3|15376.8|15375.3|15376.3|15374.3|39
1653383630000|2022-05-24 09:13:50|15377.2|15375.3|15375.3|15373.8|15377.2|15375.3|15375.3|15373.8|53
1653383640000|2022-05-24 09:14:00|15376.8|15375.3|15375.8|15374.3|15376.8|15375.3|15375.8|15374.3|127
1653383650000|2022-05-24 09:14:10|15376.8|15374.8|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|38
1653383660000|2022-05-24 09:14:20|15375.8|15374.3|15375.8|15374.3|15376.8|15375.3|15375.8|15374.3|62
1653383670000|2022-05-24 09:14:30|15374.8|15373.3|15374.8|15373.3|15374.8|15374.3|15374.8|15373.3|55
1653383680000|2022-05-24 09:14:40|||||||||129
1653383690000|2022-05-24 09:14:50|15375.8|15374.3|15374.8|15373.3|15376.8|15374.3|15374.8|15373.3|61
1653383700000|2022-05-24 09:15:00||15372.3||15373.3||15373.3||15372.3|45
1653383710000|2022-05-24 09:15:10|15374.6|15372.3|15373.8|15372.3|15374.8|15373.3|15373.8|15372.3|17
1653383720000|2022-05-24 09:15:20|15373.6|15372.1|15373.8|15372.3|15373.8|15372.3|15372.8|15371.3|266
1653383730000|2022-05-24 09:15:30|15372.8|15371.3|15372.8|15371.3|15374.2|15372.3|15372.8|15371.3|111
1653383740000|2022-05-24 09:15:40|15373.8|15371.4|15372.8|15371.3|15374.8|15372.7|15372.8|15371.3|165
1653383750000|2022-05-24 09:15:50|15372.3|15370.3|15372.8|15371.3|15373.2|15371.3|15371.8|15370.3|195
1653383760000|2022-05-24 09:16:00|15371.8|15370.3|15372.8|15371.3|15372.8|15371.3|15371.8|15369.8|166
1653383770000|2022-05-24 09:16:10|15371.9|15370.4|15372.8|15371.3|15372.8|15371.3|15371.9|15370.4|128
1653383780000|2022-05-24 09:16:20|15373.2|15370.7|15370.8|15369.3|15373.2|15370.7|15369.8|15368.3|156
1653383790000|2022-05-24 09:16:30|15369.8|15368.3|15367.8|15366.3|15369.8|15368.3|15367.8|15366.3|204
1653383800000|2022-05-24 09:16:40|15366.8|15365.3|15368.8|15367.3|15368.8|15367.3|15366.8|15365.3|166
1653383810000|2022-05-24 09:16:50|15369.8|15368.3|15370.8|15369.3|15370.8|15369.3|15369.8|15368.3|202
1653383820000|2022-05-24 09:17:00|15369.8|15368.3|15370.8|15368.3|15373.2|15370.8|15369.8|15368.3|248
1653383830000|2022-05-24 09:17:10||15369.3||15369.3||15369.3||15369.3|12
1653383840000|2022-05-24 09:17:20|15371.8|15370.3|15370.8|15369.3|15371.8|15370.3|15369.8|15368.3|49
1653383850000|2022-05-24 09:17:30|15369.8|15368.3|15369.8|15368.3|15370.8|15369.3|15369.8|15367.3|283
1653383860000|2022-05-24 09:17:40|15368.9|15367.4|15368.3|15366.8|15369.8|15368.3|15367.8|15366.3|121
1653383870000|2022-05-24 09:17:50|15368.8|15367.3|15365.9|15364.4|15368.8|15367.3|15365.9|15364.4|83
1653383880000|2022-05-24 09:18:00|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15365.9|15365.4|33
1653383890000|2022-05-24 09:18:10|15365.9|15364.4|15365.9|15364.4|15366.9|15365.4|15365.9|15364.4|96
1653383900000|2022-05-24 09:18:20|15366.9|15365.4|15367.9|15366.4|15367.9|15366.4|15366.9|15365.4|9
1653383910000|2022-05-24 09:18:30|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|25
1653383920000|2022-05-24 09:18:40|15366.8|15365.3|15364.9|15363.4|15367.3|15365.4|15364.9|15363.4|113
1653383930000|2022-05-24 09:18:50|15365.5|15364|15366.9|15365.4|15367.9|15365.4|15365.5|15364|53
1653383940000|2022-05-24 09:19:00|15367.9|15366.4|15368.9|15367.4|15369.9|15367.8|15367.9|15366.4|149
1653383950000|2022-05-24 09:19:10|15369.9|15368.4|15368.9|15367.4|15369.9|15368.4|15368.9|15367|135
1653383960000|2022-05-24 09:19:20|15369.8|15368.3|15368.3|15366.8|15369.8|15368.3|15368.3|15366.8|77
1653383970000|2022-05-24 09:19:30|15369.3|15367.8|15370.3|15368.8|15370.3|15368.8|15368.3|15367.8|123
1653383980000|2022-05-24 09:19:40|15371.3|15369.4|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|60
1653383990000|2022-05-24 09:19:50|15369.9|15368.4|15369.3|15367.8|15369.9|15368.4|15368.3|15366.8|87
1653384000000|2022-05-24 09:20:00|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.4|32
1653384010000|2022-05-24 09:20:10|15369.5|15368|15369.5|15368|15370.3|15368.8|15369.5|15367.8|43
1653384020000|2022-05-24 09:20:20|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|1
1653384030000|2022-05-24 09:20:30|15371.2|15369.7|15371.3|15369.8|15372.3|15370.8|15371.2|15369.7|254
1653384040000|2022-05-24 09:20:40|15372.3|15370.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|41
1653384050000|2022-05-24 09:20:50|15370.3|15368.8|15368.3|15366.8|15370.8|15368.8|15368.3|15366.8|54
1653384060000|2022-05-24 09:21:00|15366.3|15364.8|15367.3|15365.8|15367.8|15365.8|15366.3|15364.8|132
1653384070000|2022-05-24 09:21:10|15368.3|15366.8|15368.3|15366.8|15368.8|15366.8|15367.3|15365.8|12
1653384080000|2022-05-24 09:21:20|15367.3|15365.8|15367.3|15364.8|15367.3|15365.8|15367.3|15364.8|19
1653384090000|2022-05-24 09:21:30||15365.8||15365.8||15365.8||15365.8|12
1653384100000|2022-05-24 09:21:40|15366.3|15364.8|15367.3|15365.8|15367.8|15365.8|15366.3|15364.8|28
1653384110000|2022-05-24 09:21:50||15364.8||15365.8||15365.8||15364.8|4
1653384120000|2022-05-24 09:22:00|15367.2|15365.7|15367.3|15365.8|15367.3|15365.8|15366.3|15364.8|69
1653384130000|2022-05-24 09:22:10|15368.3||15367.3||15368.3||15367.3||13
1653384140000|2022-05-24 09:22:20|||||||||7
1653384150000|2022-05-24 09:22:30|15368.3||15368.3||15368.3||15367.3||47
1653384160000|2022-05-24 09:22:40|15367.3|15366|15369.3|15367.8|15369.3|15367.8|15367.3|15365.8|143
1653384170000|2022-05-24 09:22:50|15368.3|15366.8|15370.3|15368.8|15370.3|15368.8|15368.3|15366.8|92
1653384180000|2022-05-24 09:23:00|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|69
1653384190000|2022-05-24 09:23:10|15369.9|15367.4|15370.3|15368.8|15370.3|15368.8|15369.3|15367.4|31
1653384200000|2022-05-24 09:23:20|15371.3|15368|15370.3|15368.8|15371.3|15368.8|15369.3|15367.8|169
1653384210000|2022-05-24 09:23:30|15368.3|15366.8|15368.3|15366.8|15369.3|15366.8|15368.3|15366.8|18
1653384220000|2022-05-24 09:23:40|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|62
1653384230000|2022-05-24 09:23:50|15370.3|15368.8|15371.3|15368.8|15371.3|15368.8|15370.3|15368.8|12
1653384240000|2022-05-24 09:24:00|15370.3|15369.4|15371.3|15369.8|15371.3|15369.8|15370.3|15369|14
1653384250000|2022-05-24 09:24:10|15370.3|15368.8|15371.3|15368.8|15371.3|15369.3|15370.3|15368.8|29
1653384260000|2022-05-24 09:24:20|15370.9|15368.4|15370.3|15368.8|15370.9|15368.8|15370.3|15368.4|21
1653384270000|2022-05-24 09:24:30|15369.9|15367.8|15370.3|15368.8|15370.3|15368.8|15369.9|15367.8|20
1653384280000|2022-05-24 09:24:40|15371.3|15369.8|15369.3|15367.8|15371.3|15369.8|15369.3|15367.8|298
1653384290000|2022-05-24 09:24:50|||||||||22
1653384300000|2022-05-24 09:25:00|||||||||13
1653384310000|2022-05-24 09:25:10|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|4
1653384320000|2022-05-24 09:25:20|15370.3|15368.8|15370.3|15367.8|15370.3|15368.8|15369.3|15367.8|42
1653384330000|2022-05-24 09:25:30||15368.8||15368.8||15368.8||15368.8|0
1653384340000|2022-05-24 09:25:40|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|1
1653384350000|2022-05-24 09:25:50|15369.5|15368|15370.3|15368.8|15370.3|15368.8|15369.5|15368|94
1653384360000|2022-05-24 09:26:00|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|31
1653384370000|2022-05-24 09:26:10|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|74
1653384380000|2022-05-24 09:26:20|15369.8|15368.3|15369.3|15367.8|15369.8|15368.3|15369.3|15367.8|46
1653384390000|2022-05-24 09:26:30|15370.3|15368.8|15375.3|15373.8|15376.3|15374.8|15369.3|15367.8|135
1653384400000|2022-05-24 09:26:40|15376.3|15374.8|15375.3|15373.8|15376.3|15374.8|15375.3|15372.8|37
1653384410000|2022-05-24 09:26:50|15374.3|15372.8|15373.3|15371.8|15375.3|15372.8|15373.3|15371.4|284
1653384420000|2022-05-24 09:27:00|15373.5|15372|15374.3|15372.8|15374.3|15372.8|15373.5|15372|92
1653384430000|2022-05-24 09:27:10|15373.8|15371.8|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|60
1653384440000|2022-05-24 09:27:20|15372.5|15371|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|117
1653384450000|2022-05-24 09:27:30|15372.5|15371|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|103
1653384460000|2022-05-24 09:27:40|15372.5|15371|15369.3|15367.8|15372.5|15371|15369.3|15367.8|99
1653384470000|2022-05-24 09:27:50|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|71
1653384480000|2022-05-24 09:28:00|15370.3|15368.8|15370.3|15367.8|15370.3|15368.8|15370.3|15367.8|15
1653384490000|2022-05-24 09:28:10|15369.3|15368.8|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|38
1653384500000|2022-05-24 09:28:20|15371.3|15369.8|15371.3|15368.8|15371.3|15369.8|15370.3|15368.8|159
1653384510000|2022-05-24 09:28:30|15370.9|15369.8|15372.3|15369.8|15372.8|15370.3|15370.9|15368.8|33
1653384520000|2022-05-24 09:28:40|15371.9|15370.4|15373.3|15371.8|15373.3|15371.8|15371.9|15370.4|28
1653384530000|2022-05-24 09:28:50|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|9
1653384540000|2022-05-24 09:29:00|15373.3|15371.8|15371.3|15369.8|15373.3|15371.8|15370.3|15368.8|58
1653384550000|2022-05-24 09:29:10|15370.3|15368.8|15370.3|15367.8|15370.8|15368.8|15369.3|15367.8|33
1653384560000|2022-05-24 09:29:20||15368.8||15368.8||15368.8||15368.8|9
1653384570000|2022-05-24 09:29:30|15369.3|15367.8|15370.3|15368.8|15371.3|15369.3|15369.3|15367.8|38
1653384580000|2022-05-24 09:29:40|15371.3|15369.8|15370.3|15368.8|15371.8|15369.8|15370.3|15368.8|31
1653384590000|2022-05-24 09:29:50|15371.3||15370.3||15371.3||15370.3||31
1653384600000|2022-05-24 09:30:00|15369.3|15367.8|15371.3|15369.8|15372.3|15370.8|15369.3|15367.8|152
1653384610000|2022-05-24 09:30:10|15372.3|15370.8|15375.8|15374.3|15375.8|15374.3|15372.3|15370.8|130
1653384620000|2022-05-24 09:30:20|15374.8|15373.3|15373.8|15372.3|15374.8|15373.3|15373.8|15372.3|141
1653384630000|2022-05-24 09:30:30|15374.8|15373.3|15373.8|15372.3|15374.8|15373.3|15373.8|15372.3|80
1653384640000|2022-05-24 09:30:40|15374.8|15373.3|15375.2|15373.7|15375.8|15374.3|15374.8|15373.3|78
1653384650000|2022-05-24 09:30:50|15375.8|15373.3|15374.8|15373.3|15375.8|15373.7|15373.8|15371.8|51
1653384660000|2022-05-24 09:31:00|||||||||109
1653384680000|2022-05-24 09:31:20|15373.8|15372.3|15373.8|15372.3|15373.8|15372.3|15373.8|15372.3|399
1653384690000|2022-05-24 09:31:30|15374.8|15373.3|15374.8|15373.3|15375.8|15373.7|15374.8|15373.3|24
1653384700000|2022-05-24 09:31:40|||||||||33
1653384710000|2022-05-24 09:31:50|||||||||30
1653384720000|2022-05-24 09:32:00|15375.8|15374.3|15374.8|15373.3|15375.8|15374.3|15374.8|15373.3|36
1653384730000|2022-05-24 09:32:10|15375.8|15373.8|15376.8|15375.3|15376.8|15375.3|15375.3|15373.8|102
1653384740000|2022-05-24 09:32:20|15376.6|15375.1|15376.8|15375.3|15376.8|15375.3|15376.6|15375.1|47
1653384750000|2022-05-24 09:32:30|15378.8|15377.3|15378.8|15377.3|15379.8|15377.7|15377.8|15376.3|343
1653384760000|2022-05-24 09:32:40|15379.3|15376.8|15379.8|15378.3|15379.8|15378.3|15378.8|15376.8|138
1653384770000|2022-05-24 09:32:50|15379.9|15378.4|15380.8|15379.3|15381.8|15380.3|15379.9|15378.4|123
1653384780000|2022-05-24 09:33:00|15381.8|15380.3|15382.8|15381.3|15382.8|15381.3|15381.8|15380.3|125
1653384790000|2022-05-24 09:33:10|15383.8|15382.3|15383.8|15382.3|15383.8|15382.3|15382.8|15381.3|98
1653384800000|2022-05-24 09:33:20|15382.8|15381.3|15383.8|15382.3|15383.8|15382.3|15382.8|15380.3|141
1653384810000|2022-05-24 09:33:30|15382.9|15381.4|15382.8|15381.3|15383.8|15381.4|15382.8|15381.3|71
1653384820000|2022-05-24 09:33:40|15382.2|15380.7|15381.8|15380.3|15382.8|15381.3|15381.8|15379.8|74
1653384830000|2022-05-24 09:33:50|15382.8|15381.3|15381.8|15380.3|15382.8|15381.3|15381.3|15379.3|115
1653384840000|2022-05-24 09:34:00|15382.8|15381.3|15382.8|15380.3|15382.8|15381.3|15382.3|15380.3|28
1653384850000|2022-05-24 09:34:10|15382.2|15381.3|15381.8|15379.3|15382.2|15381.3|15381.8|15379.3|59
1653384860000|2022-05-24 09:34:20|15380.8|15380.3|15378.8|15377.3|15381.8|15380.3|15378.8|15377.3|71
1653384870000|2022-05-24 09:34:30|15379.8|15378.3|15380.8|15379.3|15380.8|15379.3|15378.8|15377.3|63
1653384880000|2022-05-24 09:34:40|15381.8|15380.3|15382.8|15381.3|15382.8|15381.3|15381.8|15380.3|111
1653384890000|2022-05-24 09:34:50|||||||||33
1653384900000|2022-05-24 09:35:00|15383.8|15382.3|15382.8|15381.3|15383.8|15382.3|15382.8|15381.3|18
1653384910000|2022-05-24 09:35:10|15383.8|15382.3|15382.8|15381.3|15384.2|15382.3|15381.8|15380.3|68
1653384920000|2022-05-24 09:35:20|15382.3|15380.3|15381.8|15380.3|15382.8|15381.3|15381.8|15379.8|172
1653384930000|2022-05-24 09:35:30|15382.8|15381.3|15381.8|15380.3|15382.8|15381.3|15381.8|15380.3|131
1653384940000|2022-05-24 09:35:40|||||||||1
1653384950000|2022-05-24 09:35:50|15382.8|15381.3|15383.8|15382.3|15383.8|15382.3|15382.8|15381.3|62
1653384960000|2022-05-24 09:36:00|||||||||2
1653384970000|2022-05-24 09:36:10|15382.9|15381.4|15382.8|15381.3|15382.9|15381.4|15382.8|15381.3|9
1653384980000|2022-05-24 09:36:20|15381.8|15380.3|15379.8|15378.3|15382.8|15381.3|15379.8|15378.3|63
1653384990000|2022-05-24 09:36:30|15378.8|15377.3|15379.8|15378.3|15379.8|15378.3|15378.8|15377.3|50
1653385000000|2022-05-24 09:36:40|||||||||1
1653385010000|2022-05-24 09:36:50|15380.8||15379.8||15380.8||15379.8||8
1653385020000|2022-05-24 09:37:00|15378.8|15377.3|15377.8|15376.3|15380.2|15378.3|15377.2|15375.3|83
1653385030000|2022-05-24 09:37:10|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|3
1653385040000|2022-05-24 09:37:20|15375.8|15374.3|15374.8|15373.3|15375.8|15374.3|15374.8|15373.3|149
1653385050000|2022-05-24 09:37:30|15375.8|15374.3|15375.8|15374.3|15376.8|15375.3|15375.8|15374.3|78
1653385060000|2022-05-24 09:37:40|15376.8|15374.4|15376.8|15375.3|15376.8|15375.3|15375.8|15374.4|108
1653385070000|2022-05-24 09:37:50|15375.8|15374.3|15375.8|15374.3|15376.8|15374.3|15374.8|15373.3|97
1653385080000|2022-05-24 09:38:00|15375.3|15373.3|15374.8|15373.3|15375.8|15373.8|15374.8|15373.3|22
1653385090000|2022-05-24 09:38:10|15375.8|15373.7|15375.8|15373.3|15375.8|15373.7|15374.8|15373.3|4
1653385100000|2022-05-24 09:38:20|15375.2|15373.7|15375.8|15373.3|15375.8|15373.7|15374.8|15373.3|10
1653385110000|2022-05-24 09:38:30|15374.8|15374.3|15374.8|15373.3|15374.8|15374.3|15374.8|15373.3|6
1653385120000|2022-05-24 09:38:40|15374.9|15373.4|15374.8|15373.3|15375.8|15373.4|15374.8|15373.3|75
1653385130000|2022-05-24 09:38:50|15375.6|15374.1|15375.8|15374.3|15376.8|15374.3|15374.8|15373.3|94
1653385140000|2022-05-24 09:39:00|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|32
1653385150000|2022-05-24 09:39:10|15375.8|15374.3|15375.8|15374.3|15377.2|15374.7|15375.8|15374.3|30
1653385160000|2022-05-24 09:39:20|15374.8|15373.3|15374.8|15373.3|15374.8|15373.3|15374.8|15373.3|11
1653385170000|2022-05-24 09:39:30|15375.8|15373.7|15375.8|15374.3|15375.8|15374.3|15374.8|15373.3|125
1653385180000|2022-05-24 09:39:40|15375.3|15372.8|15375.8|15374.3|15375.8|15374.3|15375.3|15372.8|6
1653385190000|2022-05-24 09:39:50|15376.8|15375.3|15375.8|15374.3|15376.8|15375.3|15375.3|15373.3|49
1653385200000|2022-05-24 09:40:00|15375.2|15373.3|15375.8|15373.3|15375.8|15373.7|15374.8|15373.3|9
1653385210000|2022-05-24 09:40:10|15374.8||15374.8||15374.8||15374.8||0
1653385220000|2022-05-24 09:40:20|15375.8|15373.7|15375.8|15374.3|15375.8|15374.3|15374.8|15373.3|16
1653385230000|2022-05-24 09:40:30|15374.8|15373.3|15377.8|15375.3|15377.8|15375.3|15374.8|15373.3|68
1653385240000|2022-05-24 09:40:40|15377.2|15375.7|15377.8|15376.3|15377.8|15376.3|15376.8|15375.3|26
1653385250000|2022-05-24 09:40:50|15378.8|15376.8|15378.8|15377.3|15379.8|15378.3|15378.3|15376.8|246
1653385260000|2022-05-24 09:41:00|15377.9|15376.4|15377.8|15376.3|15378.8|15377.3|15377.8|15376.3|9
1653385270000|2022-05-24 09:41:10|||||||||40
1653385290000|2022-05-24 09:41:30|15375.8|15374.3|15375.8|15374.3|15375.8|15374.3|15374.8|15373.3|97
1653385300000|2022-05-24 09:41:40|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|19
1653385310000|2022-05-24 09:41:50|15375.8|15374.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|95
1653385320000|2022-05-24 09:42:00|15377.8|15376.3|15376.8|15375.3|15378.8|15377.3|15376.8|15375.3|181
1653385330000|2022-05-24 09:42:10|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|15377.3|15375.3|15
1653385340000|2022-05-24 09:42:20|15378.8||15377.8||15378.8||15377.8||48
1653385350000|2022-05-24 09:42:30|15378.8|15377.3|15378.8|15377.3|15379.8|15378.3|15377.8|15376.3|32
1653385360000|2022-05-24 09:42:40|15379.8|15378.3|15378.8|15377.3|15379.8|15378.3|15378.8|15377.3|12
1653385380000|2022-05-24 09:43:00|15379.6|15376.3|15379.8|15378.3|15379.8|15378.3|15378.8|15376.3|287
1653385390000|2022-05-24 09:43:10|15380.8|15379.3|15380.8|15378.3|15380.8|15379.3|15379.8|15378.3|48
1653385400000|2022-05-24 09:43:20|15380.3|15378.8|15380.8|15379.3|15380.8|15379.3|15380.3|15378.8|0
1653385410000|2022-05-24 09:43:30|||||||||17
1653385420000|2022-05-24 09:43:40|15381.8|15380.3|15381.8|15380.3|15381.8|15380.3|15381.8|15380.3|29
1653385430000|2022-05-24 09:43:50|15382.8|15381.3|15382.8|15381.3|15382.8|15381.3|15382.8|15381.3|39
1653385440000|2022-05-24 09:44:00|15383.8|15382.3|15383.8|15382.3|15383.8|15382.3|15383.8|15382.3|55
1653385450000|2022-05-24 09:44:10|15384.3|15382.8|15384.8|15383.3|15384.8|15383.3|15384.3|15382.8|69
1653385460000|2022-05-24 09:44:20|15383.8|15382.3|15383.8|15382.3|15383.8|15382.3|15383.8|15382.3|16
1653385470000|2022-05-24 09:44:30|15382.8|15381.3|15382.8|15381.3|15382.8|15381.3|15381.8|15380.3|169
1653385480000|2022-05-24 09:44:40|15381.8|15380.3|15382.8|15381.3|15382.8|15381.3|15380.8|15379.3|99
1653385490000|2022-05-24 09:44:50|15382.3|15380.3|15380.8|15379.3|15382.8|15381.3|15380.8|15379.3|192
1653385500000|2022-05-24 09:45:00|15379.8|15378.3|15378.8|15377.3|15380.8|15379.3|15378.8|15377.3|119
1653385510000|2022-05-24 09:45:10|15377.8|15376.3|15378.9|15377.4|15379.8|15378.3|15377.8|15376.3|194
1653385520000|2022-05-24 09:45:20|15379.9|15378.4|15377.9|15376.4|15379.9|15378.4|15377.9|15376.4|217
1653385530000|2022-05-24 09:45:30|15376.9|15375.4|15377.9|15376.4|15377.9|15376.4|15376.9|15375.4|25
1653385540000|2022-05-24 09:45:40|15376.9|15375.4|15377.9|15376.4|15377.9|15376.4|15376.9|15375.4|44
1653385550000|2022-05-24 09:45:50|15378.9|15377.4|15378.9|15377.4|15378.9|15377.4|15378.9|15377.4|355
1653385560000|2022-05-24 09:46:00|15378.1|15376.6|15378.9|15377.4|15378.9|15377.4|15378.1|15376.4|37
1653385570000|2022-05-24 09:46:10|15378.5|15377|15377.9|15376.4|15378.5|15377|15377.9|15376.4|0
1653385580000|2022-05-24 09:46:20|15377.3|15375.8|15377.9|15376.4|15377.9|15376.4|15377.3|15375.4|35
1653385590000|2022-05-24 09:46:30|15378.9|15377.4|15377.9|15376.4|15378.9|15377.4|15377.9|15376.4|39
1653385600000|2022-05-24 09:46:40|15377.1|15375.6|15376.9|15375.4|15377.1|15375.6|15376.9|15375.4|60
1653385610000|2022-05-24 09:46:50|15377.9|15376.4|15376.9|15375.4|15377.9|15376.4|15376.9|15375.4|65
1653385620000|2022-05-24 09:47:00|15377.8|15376.3|15375.9|15374.4|15377.9|15376.3|15375.9|15374.2|231
1653385630000|2022-05-24 09:47:10|15374.9|15373.4|15374.9|15373.4|15376.3|15374.4|15374.9|15373.4|55
1653385640000|2022-05-24 09:47:20|15375.9|15374.4|15373.9|15372.4|15375.9|15374.4|15373.9|15372.4|90
1653385650000|2022-05-24 09:47:30|15372.9|15371.4|15372.9|15371.4|15372.9|15371.4|15372.9|15371.4|48
1653385660000|2022-05-24 09:47:40|15372.3|15370.8|15373.9|15372.4|15373.9|15372.4|15371.9|15370|305
1653385670000|2022-05-24 09:47:50|15372.9|15371.4|15371.9|15370.4|15373.9|15372.4|15370.9|15369.4|105
1653385680000|2022-05-24 09:48:00|15372.9|15371.4|15373.5|15372|15373.5|15372|15372.9|15371.4|49
1653385690000|2022-05-24 09:48:10|15372.9|15371|15373.5|15372|15373.5|15372|15372.9|15371|10
1653385700000|2022-05-24 09:48:20|15373.1|15371.6|15372.9|15371.4|15373.5|15372|15372.9|15371.4|136
1653385710000|2022-05-24 09:48:30|15372.3|15370.8|15370.9|15369.4|15372.9|15371.4|15370.9|15369.4|181
1653385720000|2022-05-24 09:48:40|15371.9|15370.4|15370.9|15369.4|15372.9|15371.4|15370.9|15369.4|67
1653385730000|2022-05-24 09:48:50|15369.9|15368.4|15370.9|15368.4|15370.9|15369.4|15369.9|15368|102
1653385740000|2022-05-24 09:49:00|15371.3|15368.8|15369.9|15368.4|15371.9|15369.8|15369.9|15368.4|83
1653385750000|2022-05-24 09:49:10|||||||||8
1653385760000|2022-05-24 09:49:20|||||||||16
1653385770000|2022-05-24 09:49:30|15371.3|15368.8|15369.9|15368.4|15371.3|15369.4|15369.9|15367.4|311
1653385780000|2022-05-24 09:49:40|15369.8|15368.3|15369.9|15368.4|15369.9|15368.4|15369.8|15368.3|148
1653385790000|2022-05-24 09:49:50|15369.8|15368.3|15368.9|15367.4|15370.9|15368.8|15368.9|15367|232
1653385800000|2022-05-24 09:50:00|15369.9|15368.4|15370.9|15369.4|15370.9|15369.4|15368.9|15367.4|157
1653385810000|2022-05-24 09:50:10|15369.9|15368.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368.4|184
1653385820000|2022-05-24 09:50:20|15369.9|15368.4|15370.9|15368.4|15370.9|15369.3|15369.9|15368.4|29
1653385830000|2022-05-24 09:50:30|15371.9|15369.4|15370.9|15369.4|15371.9|15370.4|15370.9|15369.4|48
1653385840000|2022-05-24 09:50:40|15371.9|15370.4|15373.5|15372|15373.5|15372|15371.9|15370.4|422
1653385850000|2022-05-24 09:50:50|15372.9|15371|15372.9|15371.4|15373.5|15372|15372.9|15371|27
1653385860000|2022-05-24 09:51:00|15373.5|15372|15372.9|15370.4|15373.5|15372|15371.9|15370.4|63
1653385870000|2022-05-24 09:51:10|15372.3|15370.8|15371.9|15370.4|15372.3|15370.8|15371.9|15370.4|0
1653385880000|2022-05-24 09:51:20|15372.9|15371.4|15373.5|15372|15373.5|15372|15372.9|15371.4|42
1653385890000|2022-05-24 09:51:30|15374.8|15373.3|15374.9|15373.4|15374.9|15373.4|15373.9|15372|211
1653385900000|2022-05-24 09:51:40|15375.9|15372.4|15374.9|15373.4|15375.9|15373.4|15374.9|15372.4|46
1653385910000|2022-05-24 09:51:50|15375.8|15374.3|15375.9|15374.4|15376.3|15374.4|15374.9|15373.4|94
1653385920000|2022-05-24 09:52:00|15376.9|15375.4|15375.9|15374.4|15376.9|15375.4|15375.9|15374.4|220
1653385930000|2022-05-24 09:52:10|15375.1|15373.4|15374.9|15373.4|15375.9|15374.4|15374.9|15373.4|195
1653385940000|2022-05-24 09:52:20|15373.9|15372.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|25
1653385950000|2022-05-24 09:52:30|15373.9|15372.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|33
1653385960000|2022-05-24 09:52:40|||||||||24
1653385970000|2022-05-24 09:52:50|||||||||17
1653385980000|2022-05-24 09:53:00|||||||||10
1653385990000|2022-05-24 09:53:10|||||||||357
1653386000000|2022-05-24 09:53:20|||||||||27
1653386010000|2022-05-24 09:53:30|15373.9|15372.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|56
1653386020000|2022-05-24 09:53:40|15372.8|15371.3|15372.9|15371.4|15372.9|15371.4|15371.9|15370.4|109
1653386030000|2022-05-24 09:53:50|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|48
1653386040000|2022-05-24 09:54:00|||||||||3
1653386050000|2022-05-24 09:54:10|15374.3|15372.8|15374.1|15372.6|15374.9|15373.4|15374.1|15372.6|65
1653386060000|2022-05-24 09:54:20|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|29
1653386070000|2022-05-24 09:54:30|15374.9|15373.4|15374.9|15373.4|15374.9|15373.4|15374.9|15373.4|379
1653386080000|2022-05-24 09:54:40|||||||||1
1653386090000|2022-05-24 09:54:50|15376.9|15374.4|15375.9|15374.4|15376.9|15374.4|15375.9|15374.4|71
1653386100000|2022-05-24 09:55:00|15376.3|15374.8|15376.9|15375.4|15376.9|15375.4|15376.3|15374.4|77
1653386110000|2022-05-24 09:55:10|15375.9|15374.4|15375.9|15373.4|15376.9|15374.4|15374.9|15373.4|54
1653386120000|2022-05-24 09:55:20|15374.9|15372.4|15372.9|15371.4|15374.9|15372.4|15372.9|15371.4|14
1653386130000|2022-05-24 09:55:30|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|114
1653386140000|2022-05-24 09:55:40|15373.5|15372|15374.9|15373.4|15375.3|15373.4|15372.9|15371.4|92
1653386150000|2022-05-24 09:55:50|15375.3|15372.8|15374.9|15373.4|15375.3|15373.4|15374.9|15372.4|31
1653386160000|2022-05-24 09:56:00|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|43
1653386170000|2022-05-24 09:56:10|||||||||1
1653386180000|2022-05-24 09:56:20|15374.9|15373.4|15372.9|15371.4|15375.3|15373.4|15371.9|15370.4|153
1653386190000|2022-05-24 09:56:30|15371.9|15370.4|15371.9|15370.4|15372.9|15371.4|15371.9|15370.4|35
1653386200000|2022-05-24 09:56:40|15372.9|15371.4|15372.9|15370.4|15372.9|15371.4|15371.9|15370|38
1653386210000|2022-05-24 09:56:50|15372.5|15371|15373.9|15372.4|15373.9|15372.4|15371.9|15370.4|4
1653386220000|2022-05-24 09:57:00|15372.9|15371.4|15374.3|15371.8|15374.3|15372.4|15372.9|15371|56
1653386230000|2022-05-24 09:57:10|15373.8|15372.3|15371.9|15370.4|15373.9|15372.3|15370.9|15369.4|366
1653386240000|2022-05-24 09:57:20|||||||||27
1653386250000|2022-05-24 09:57:30|15370.9|15369.4|15369.9|15368.4|15370.9|15369.4|15369.9|15368.4|43
1653386260000|2022-05-24 09:57:40|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|53
1653386270000|2022-05-24 09:57:50|||||||||104
1653386280000|2022-05-24 09:58:00|||||||||63
1653386290000|2022-05-24 09:58:10|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|77
1653386300000|2022-05-24 09:58:20|||||||||33
1653386310000|2022-05-24 09:58:30|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|94
1653386320000|2022-05-24 09:58:40|15369.9|15368.4|15369.9|15368.4|15369.9|15368.4|15369.9|15368.4|167
1653386330000|2022-05-24 09:58:50|15370.5|15369|15370.9|15369.4|15372.9|15371|15370.5|15369|87
1653386340000|2022-05-24 09:59:00|||||||||9
1653386350000|2022-05-24 09:59:10|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|93
1653386360000|2022-05-24 09:59:20|15370.9|15369.4|15370.9|15369.4|15371.9|15369.8|15370.9|15369|49
1653386370000|2022-05-24 09:59:30|15369.9|15368.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368.4|50
1653386380000|2022-05-24 09:59:40|15371.9|15370.4|15370.9|15369.4|15371.9|15370.4|15370.9|15369.4|16
1653386390000|2022-05-24 09:59:50|15371.1|15369.6|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|78
1653386400000|2022-05-24 10:00:00|15370.9|15369.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|70
1653386410000|2022-05-24 10:00:10|15370.9|15369.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|68
1653386420000|2022-05-24 10:00:20|||||||||42
1653386430000|2022-05-24 10:00:30|15372.9|15371.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|248
1653386440000|2022-05-24 10:00:40|15374.9|15373|15373.9|15372.4|15374.9|15373.4|15373.9|15372.4|86
1653386450000|2022-05-24 10:00:50|15372.9|15371.4|15371.9|15370.4|15372.9|15371.4|15371.9|15370.4|206
1653386460000|2022-05-24 10:01:00|15370.9|15369.4|15371.9|15369.4|15371.9|15370.4|15370.9|15369.4|89
1653386470000|2022-05-24 10:01:10|15370.9|15370.4|15370.9|15369.4|15371.9|15370.4|15370.9|15369.4|71
1653386480000|2022-05-24 10:01:20|15371.9|15370.4|15370.9|15369.4|15371.9|15370.4|15370.9|15369.4|84
1653386490000|2022-05-24 10:01:30|15371.1|15369.6|15370.9|15369.4|15371.9|15370.4|15370.4|15368.4|225
1653386500000|2022-05-24 10:01:40||15368.4||15369.4||15369.4||15368.4|67
1653386510000|2022-05-24 10:01:50|||||||||785
1653386520000|2022-05-24 10:02:00|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|75
1653386530000|2022-05-24 10:02:10|15372.9|15371.4|15372.9|15371.4|15372.9|15371.4|15371.9|15370.4|443
1653386540000|2022-05-24 10:02:20|15372.1|15370.6|15372.9|15371.4|15372.9|15371.4|15371.9|15370.4|131
1653386550000|2022-05-24 10:02:30|15372.1|15370.6|15372.9|15371.4|15372.9|15371.4|15371.9|15370.4|158
1653386560000|2022-05-24 10:02:40|15371.9|15370.4|15372.8|15371.3|15372.9|15371.4|15371.9|15370.4|131
1653386570000|2022-05-24 10:02:50|15372.9|15371.4|15372.9|15371.4|15372.9|15371.4|15371.9|15370.4|149
1653386580000|2022-05-24 10:03:00|15371.9|15370.4|15371.9|15370.4|15373.9|15372.4|15371.9|15370.4|116
1653386590000|2022-05-24 10:03:10|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|3
1653386600000|2022-05-24 10:03:20|||||||||16
1653386610000|2022-05-24 10:03:30|15369.9|15368.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368.4|209
1653386620000|2022-05-24 10:03:40|15369.9|15368.4|15367.9|15366.4|15369.9|15368.4|15366.9|15365.4|178
1653386630000|2022-05-24 10:03:50|15368.9|15367.4|15369.9|15368.4|15369.9|15368.4|15368.9|15367.4|171
1653386640000|2022-05-24 10:04:00|15369.4|15367.4|15368.9|15367.4|15369.9|15367.9|15368.9|15367.4|39
1653386650000|2022-05-24 10:04:10|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|105
1653386660000|2022-05-24 10:04:20|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|15367.9|15366.4|151
1653386670000|2022-05-24 10:04:30|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|69
1653386680000|2022-05-24 10:04:40|15366.9|15365.4|15366.8|15365.3|15366.9|15365.4|15366.8|15365.3|90
1653386690000|2022-05-24 10:04:50|15366.9|15364.4|15366.9|15365.4|15366.9|15365.4|15365.9|15364.4|29
1653386700000|2022-05-24 10:05:00|15367.9|15366.4|15368.9|15367.4|15368.9|15367.4|15367.9|15366.4|32
1653386710000|2022-05-24 10:05:10|15369.9|15367.9|15368.9|15367.4|15369.9|15367.9|15367.9|15366.4|118
1653386720000|2022-05-24 10:05:20|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15366.9|15365.4|32
1653386730000|2022-05-24 10:05:30||15365.4||15366.4||15366.4||15365.4|7
1653386740000|2022-05-24 10:05:40|15367.5|15365.4|15367.9|15366.4|15368.9|15367.4|15367.5|15365.4|16
1653386750000|2022-05-24 10:05:50|15368.9|15367.4|15370.4|15367.9|15370.4|15368.4|15368.9|15367.4|21
1653386760000|2022-05-24 10:06:00|15369.9|15367.4|15369.9|15368.4|15369.9|15368.4|15368.9|15367|88
1653386780000|2022-05-24 10:06:20|15370.4|15368.9|15369.9|15368.4|15370.9|15369.4|15369.9|15368.4|157
1653386790000|2022-05-24 10:06:30|||||||||1
1653386800000|2022-05-24 10:06:40|15370.9|15369.4|15370.9|15369.4|15371.4|15369.4|15369.9|15368.4|168
1653386810000|2022-05-24 10:06:50|15371.9|15368.4|15370.9|15369.4|15371.9|15370.4|15370.9|15368.4|153
1653386820000|2022-05-24 10:07:00|15369.9|15368.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368.4|31
1653386830000|2022-05-24 10:07:10|15371.9|15370.4|15372.9|15371.4|15372.9|15371.4|15371.9|15370.4|37
1653386840000|2022-05-24 10:07:20|15372.5|15371|15371.9|15370.4|15372.9|15371.4|15371.9|15370.4|105
1653386850000|2022-05-24 10:07:30|15372.9|15371.4|15372.9|15371.4|15372.9|15371.4|15372.9|15371.4|4
1653386860000|2022-05-24 10:07:40|15372.1|15370.4|15370.9|15369.4|15372.1|15371.4|15370.9|15369.4|75
1653386870000|2022-05-24 10:07:50|15372.9|15371.4|15371.9|15369.4|15372.9|15371.4|15371.9|15369.4|104
1653386880000|2022-05-24 10:08:00|15370.9|15370.4|15370.9|15369.4|15370.9|15370.4|15369.9|15368.4|75
1653386890000|2022-05-24 10:08:10|15371.5|15369|15370.9|15369.4|15371.9|15370.4|15370.9|15369|10
1653386900000|2022-05-24 10:08:20|15369.9|15368.4|15368.9|15367.4|15370.4|15368.4|15368.9|15367.4|64
1653386910000|2022-05-24 10:08:30|15369.9|15367.9|15366.9|15365.4|15369.9|15368.4|15366.9|15365.4|152
1653386920000|2022-05-24 10:08:40|15365.9|15364.4|15365.9|15364.4|15366.9|15365.3|15365.9|15364.4|78
1653386930000|2022-05-24 10:08:50|15366.9|15365.4|15365.9|15364.4|15366.9|15365.4|15365.9|15364.4|58
1653386940000|2022-05-24 10:09:00|15366.9|15365.4|15365.9|15364.4|15366.9|15365.4|15365.9|15364.4|136
1653386950000|2022-05-24 10:09:10|15366.9|15365.4|15366.9|15365.4|15367.9|15366.4|15365.9|15364.4|66
1653386960000|2022-05-24 10:09:20|15365.9|15364.4|15365.9|15364.4|15366.9|15365.4|15365.9|15364.4|93
1653386970000|2022-05-24 10:09:30|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|100
1653386980000|2022-05-24 10:09:40|15366.5|15364.4|15366.9|15365.4|15366.9|15365.4|15365.9|15364.4|159
1653386990000|2022-05-24 10:09:50|15367.9|15366.4|15366.9|15365.4|15368.4|15366.9|15366.9|15365.4|31
1653387000000|2022-05-24 10:10:00|15367.9|15366.4|15366.9|15365.4|15367.9|15366.4|15366.9|15365.4|170
1653387010000|2022-05-24 10:10:10|15368.4|15364.4|15367.9|15366.4|15368.4|15366.4|15366.9|15364.4|254
1653387020000|2022-05-24 10:10:20|15367.4|15365.4|15366.9|15365.4|15367.9|15366.4|15366.9|15365.4|27
1653387030000|2022-05-24 10:10:30|15367.9|15365.7|15365.9|15364.4|15367.9|15365.7|15365.9|15364.4|218
1653387040000|2022-05-24 10:10:40|15364.9|15363.4|15364.9|15363.4|15365.9|15363.9|15364.9|15363.4|222
1653387050000|2022-05-24 10:10:50|15365.9|15364.4|15365.9|15364.4|15367.4|15364.9|15365.9|15364.4|211
1653387060000|2022-05-24 10:11:00|15366.4|15363.4|15365.9|15363.4|15366.4|15364.4|15365.1|15363.4|96
1653387070000|2022-05-24 10:11:10|15364.9|15364.4|15365.9|15363.4|15365.9|15364.4|15364.9|15363.4|106
1653387080000|2022-05-24 10:11:20|15364.9|15364.4|15364.9|15363.4|15366.9|15365.4|15364.9|15363.4|72
1653387090000|2022-05-24 10:11:30|15365.9|15363.6|15367.9|15366.4|15367.9|15366.4|15364.9|15363.6|191
1653387100000|2022-05-24 10:11:40|15368.9|15367.4|15368.9|15367.4|15369.9|15368.4|15368.9|15367.4|115
1653387110000|2022-05-24 10:11:50|15368.4|15366.4|15368.9|15366.4|15368.9|15367.4|15368.4|15366.4|17
1653387120000|2022-05-24 10:12:00|15367.9|15366.9|15368.9|15366.4|15368.9|15366.9|15366.9|15365.4|161
1653387130000|2022-05-24 10:12:10|15367.9|15367.4|15368.9|15367.4|15368.9|15367.4|15367.9|15367.4|9
1653387140000|2022-05-24 10:12:20|15368.8|15367.3|15367.9|15366.4|15369.4|15367.4|15367.9|15366.4|154
1653387150000|2022-05-24 10:12:30|15367.4|15365.4|15367.9|15366.4|15367.9|15366.4|15366.9|15365.4|11
1653387160000|2022-05-24 10:12:40|15367.8|15365.4|15367.9|15366.4|15367.9|15366.4|15367.8|15365.4|59
1653387170000|2022-05-24 10:12:50|15367.4|15365.4|15366.9|15365.4|15367.9|15366.4|15365.9|15364.4|88
1653387180000|2022-05-24 10:13:00|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|24
1653387190000|2022-05-24 10:13:10|||||||||12
1653387200000|2022-05-24 10:13:20|15366.9|15365.4|15366.9|15365.4|15367.9|15366.4|15366.9|15365.4|20
1653387210000|2022-05-24 10:13:30|15365.9|15364.4|15364.9|15363.4|15365.9|15364.4|15364.9|15363.4|36
1653387220000|2022-05-24 10:13:40|||||||||64
1653387230000|2022-05-24 10:13:50|15364.1|15362.6|15362.9|15361.4|15365.4|15362.9|15362.9|15361.4|154
1653387240000|2022-05-24 10:14:00|15361.9|15360.4|15361.9|15360.4|15363.4|15361.4|15361.8|15360.3|213
1653387250000|2022-05-24 10:14:10||15359.4||15360.4||15360.4||15359.4|197
1653387260000|2022-05-24 10:14:20|15362.1|15360.6|15362.9|15360.4|15362.9|15361.4|15361.9|15360|69
1653387270000|2022-05-24 10:14:30|15361.9|15361.4|15362.9|15361.4|15362.9|15361.4|15361.9|15361.4|100
1653387280000|2022-05-24 10:14:40|15363.9|15361.9|15362.9|15361.4|15363.9|15361.9|15362.9|15361.4|137
1653387300000|2022-05-24 10:15:00|15363.9|15362.4|15361.9|15360.4|15363.9|15362.4|15361.9|15360.4|136
1653387310000|2022-05-24 10:15:10|15360.9|15359.4|15361.9|15360.4|15361.9|15360.4|15360.9|15359|217
1653387320000|2022-05-24 10:15:20|15360.9|15359.4|15361.9|15359.4|15361.9|15359.4|15360.9|15359.4|60
1653387330000|2022-05-24 10:15:30|15361.5|15360|15359.9|15358.4|15361.5|15360|15359.9|15358.4|87
1653387340000|2022-05-24 10:15:40|15359.5|15358|15359.9|15358.4|15359.9|15358.4|15359.5|15358|105
1653387350000|2022-05-24 10:15:50|15359.8|15358.3|15359.9|15358.4|15360.9|15359.4|15359.8|15357.4|101
1653387360000|2022-05-24 10:16:00|||||||||37
1653387370000|2022-05-24 10:16:10|15359.1|15357.6|15358.9|15357.4|15359.9|15358.4|15358.9|15357.4|108
1653387380000|2022-05-24 10:16:20|||||||||362
1653387390000|2022-05-24 10:16:30|15357.9|15356.4|15357.9|15356.4|15357.9|15356.4|15357.9|15356.4|25
1653387400000|2022-05-24 10:16:40|15357.5|15356|15357.1|15355.6|15357.5|15356|15356.1|15354.6|93
1653387410000|2022-05-24 10:16:50|15356.1|15354.6|15356.1|15354.6|15357.1|15355.6|15356.1|15354.6|37
1653387420000|2022-05-24 10:17:00|15357.1|15355.6|15356.1|15354.6|15357.1|15355.6|15355.1|15353.6|172
1653387430000|2022-05-24 10:17:10|15355.1|15353.6|15355.1|15353.6|15356.1|15354|15354.1|15352.6|236
1653387440000|2022-05-24 10:17:20|15356.1|15354.6|15356.1|15354.6|15356.5|15354.6|15356.1|15353.6|133
1653387450000|2022-05-24 10:17:30|||||||||10
1653387460000|2022-05-24 10:17:40|15357.1|15355.6|15357.1|15355.6|15358.1|15356.6|15356.1|15354.6|109
1653387470000|2022-05-24 10:17:50|15358.1|15356.6|15357.1|15355.6|15358.1|15356.6|15357.1|15355.6|238
1653387480000|2022-05-24 10:18:00|15358.1|15356.1|15359.1|15357.6|15359.1|15357.6|15357.1|15355.6|58
1653387490000|2022-05-24 10:18:10|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|81
1653387500000|2022-05-24 10:18:20|15358.9|15357.4|15358.5|15357|15358.9|15357.4|15358.5|15357|90
1653387510000|2022-05-24 10:18:30|15359.5|15358|15360.5|15359|15360.5|15359|15359.5|15358|313
1653387520000|2022-05-24 10:18:40|15360.1|15358.6|15360.1|15358.6|15360.5|15358.6|15359.1|15357.6|30
1653387530000|2022-05-24 10:18:50|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|128
1653387550000|2022-05-24 10:19:10|15362.1|15360.6|15362.1|15360.6|15362.5|15360.6|15361.6|15359.6|19
1653387560000|2022-05-24 10:19:20|15363.1|15361.6|15362.1|15360.6|15363.1|15361.6|15362.1|15360.6|49
1653387570000|2022-05-24 10:19:30|||||||||55
1653387580000|2022-05-24 10:19:40|15361.1|15359.6|15362.1|15360.6|15362.1|15360.6|15361.1|15359.6|53
1653387590000|2022-05-24 10:19:50|15363.1|15361.6|15362.1|15360.6|15363.1|15361.6|15362.1|15360.6|186
1653387600000|2022-05-24 10:20:00|15362.3|15360.8|15362.1|15360.6|15363.1|15361.6|15362.1|15360.6|68
1653387610000|2022-05-24 10:20:10|15361.1|15359.6|15363.1|15361.6|15363.1|15361.6|15361.1|15359.2|48
1653387620000|2022-05-24 10:20:20|15362.1|15360.6|15362.1|15359.6|15363.1|15361.2|15361.1|15359.6|170
1653387630000|2022-05-24 10:20:30|15361.1|15360.4|15361.1|15359.6|15362.1|15360.4|15361.1|15359.6|80
1653387640000|2022-05-24 10:20:40|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.6|205
1653387650000|2022-05-24 10:20:50|15359.1|15357.6|15359.1|15357.6|15360.1|15357.6|15359.1|15357.6|61
1653387660000|2022-05-24 10:21:00|15359.7|15358.2|15361.1|15358.6|15361.1|15359|15359.7|15358.2|74
1653387670000|2022-05-24 10:21:10|15360.7|15358.2|15361.1|15358.6|15361.1|15359.2|15360.1|15358.2|141
1653387680000|2022-05-24 10:21:20|15360.7|15359.2|15361.1|15359.6|15361.1|15359.6|15360.7|15359.2|20
1653387690000|2022-05-24 10:21:30|15360.1|15358.6|15360.1|15358.6|15361.1|15359.6|15360.1|15358.6|23
1653387700000|2022-05-24 10:21:40|15360.9|15357.6|15360.1|15358.6|15361.1|15359.6|15360.1|15357.6|200
1653387710000|2022-05-24 10:21:50|15359.3|15357.8|15360.1|15358.6|15360.1|15358.6|15359.3|15357.8|51
1653387720000|2022-05-24 10:22:00|15360.5|15359|15360.5|15359|15360.5|15359|15360.5|15359|18
1653387730000|2022-05-24 10:22:10|||||||||82
1653387740000|2022-05-24 10:22:20|15360.9|15359.4|15360.5|15359|15360.9|15359.4|15360.5|15359|36
1653387750000|2022-05-24 10:22:30|15360.7|15359.2|15360.5|15359|15360.7|15359.2|15360.5|15359|101
1653387760000|2022-05-24 10:22:40|15360.4|15358.9|15360.9|15359.4|15360.9|15359.4|15360.4|15358.9|139
1653387770000|2022-05-24 10:22:50|15361.9|15358.9|15358.5|15357|15361.9|15359.4|15357.5|15356|372
1653387780000|2022-05-24 10:23:00|15359.5|15355|15350.1|15348.6|15359.5|15355|15350.1|15348.2|459
1653387790000|2022-05-24 10:23:10|15350.3|15348.8|15350.1|15348.6|15351.1|15349.6|15349.1|15347.6|402
1653387800000|2022-05-24 10:23:20|15349.7|15348.2|15352.1|15350.6|15352.1|15350.6|15349.1|15347.6|421
1653387810000|2022-05-24 10:23:30|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|265
1653387820000|2022-05-24 10:23:40|15353.1|15351.6|15353.1|15351.6|15354.1|15352.6|15353.1|15351.6|564
1653387830000|2022-05-24 10:23:50|15354.1|15352.6|15354.1|15352.6|15355.1|15353.6|15353.1|15351.6|737
1653387840000|2022-05-24 10:24:00|15353.1|15351.6|15351.1|15349.6|15354.1|15352.6|15351.1|15349.6|200
1653387850000|2022-05-24 10:24:10|15352.1|15349.2|15353.1|15351.6|15353.5|15351.6|15351.1|15349.2|438
1653387860000|2022-05-24 10:24:20|15352.1|15350.6|15354.1|15352.6|15355.1|15352.6|15352.1|15350.6|232
1653387870000|2022-05-24 10:24:30|15354.5|15353|15354.9|15353.4|15356.1|15354.6|15354.1|15352.2|173
1653387880000|2022-05-24 10:24:40|15355.9|15354.4|15357.9|15356.4|15358.9|15357.4|15355.9|15354.4|154
1653387890000|2022-05-24 10:24:50|15357.8|15356.3|15357.9|15356.4|15357.9|15356.4|15356.9|15355.4|35
1653387900000|2022-05-24 10:25:00|15358.9|15357.4|15359.9|15358.4|15360.4|15358.4|15358.9|15357.4|108
1653387910000|2022-05-24 10:25:10|15358.9|15357.4|15360.9|15359.4|15361.9|15359.9|15358.9|15357.4|369
1653387920000|2022-05-24 10:25:20|15361.9|15358.4|15359.9|15357.4|15361.9|15358.4|15358.9|15357.4|114
1653387930000|2022-05-24 10:25:30|15359.4|15357.9|15359.9|15358.4|15359.9|15358.4|15358.9|15357.4|164
1653387940000|2022-05-24 10:25:40|15360.4|15358.9|15359.9|15358.4|15360.9|15359.4|15359.9|15358.4|266
1653387950000|2022-05-24 10:25:50|15358.9|15357.4|15359.9|15358.4|15360.4|15358.4|15358.9|15357.4|49
1653387960000|2022-05-24 10:26:00|15360.1|15358.6|15358.9|15357.4|15360.1|15358.6|15358.9|15357.4|101
1653387970000|2022-05-24 10:26:10|15359.9|15357|15357.9|15356.4|15359.9|15358.4|15357.9|15356.4|188
1653387980000|2022-05-24 10:26:20|||||||||5
1653387990000|2022-05-24 10:26:30|15358.1|15356.6|15357.9|15356.4|15358.9|15357.4|15357.9|15356.4|160
1653388000000|2022-05-24 10:26:40|15358.9|15357.4|15357.9|15356.4|15358.9|15357.4|15357.9|15356.4|107
1653388010000|2022-05-24 10:26:50|15358.9|15357.4|15358.9|15357.4|15358.9|15357.4|15358.9|15357.4|2
1653388030000|2022-05-24 10:27:10|||||||||154
1653388040000|2022-05-24 10:27:20|15358.8|15357.3|15357.9|15355.4|15358.9|15357.4|15356.9|15355.4|206
1653388050000|2022-05-24 10:27:30|15357.5|15356|15356.9|15355.4|15358.9|15356.4|15356.9|15355.4|138
1653388060000|2022-05-24 10:27:40|15357.9|15356.4|15355.9|15354.4|15357.9|15356.4|15355.9|15354.4|623
1653388070000|2022-05-24 10:27:50|15355.8|15354.3|15356.9|15355.4|15356.9|15355.4|15354.9|15353.4|278
1653388080000|2022-05-24 10:28:00|15356.1|15354.6|15356.5|15355|15357.4|15355.4|15355.9|15354|218
1653388090000|2022-05-24 10:28:10|15356.9|15355.4|15355.9|15354.4|15357.9|15356.4|15355.9|15354.4|179
1653388100000|2022-05-24 10:28:20|15356.1|15354.6|15355.9|15354.4|15357.4|15355.4|15355.9|15353.4|152
1653388110000|2022-05-24 10:28:30|15356.9|15355.4|15355.9|15354.4|15356.9|15355.4|15355.9|15354.4|13
1653388120000|2022-05-24 10:28:40|15355.5|15353|15357.9|15356.4|15358.9|15357.4|15355.5|15353|221
1653388130000|2022-05-24 10:28:50|15356.9|15355.4|15354.9|15353.4|15357.8|15356.3|15354.9|15353.4|455
1653388140000|2022-05-24 10:29:00|15355.9|15353.9|15355.9|15354.4|15355.9|15354.4|15354.9|15353.4|34
1653388150000|2022-05-24 10:29:10|15354.9|15353.4|15355.9|15354.4|15355.9|15354.4|15354.9|15353.4|50
1653388160000|2022-05-24 10:29:20|15355.5|15354|15355.9|15354.4|15355.9|15354.4|15355.5|15353.4|19
1653388170000|2022-05-24 10:29:30|15356.1|15354.6|15354.9|15353.4|15356.1|15354.6|15354.9|15353.4|114
1653388180000|2022-05-24 10:29:40|15354.1|15352.6|15353.4|15351.9|15354.1|15352.6|15353.4|15351.9|155
1653388190000|2022-05-24 10:29:50|||||||||26
1653388200000|2022-05-24 10:30:00|15352.8|15351.3|15349.9|15348.4|15352.8|15351.3|15349.9|15348|353
1653388210000|2022-05-24 10:30:10|15350.9|15349.4|15351.9|15349.4|15351.9|15349.4|15350.9|15349.4|219
1653388220000|2022-05-24 10:30:20|15350.9|15350.4|15350.9|15349.4|15351.9|15350.4|15350.9|15349.4|73
1653388230000|2022-05-24 10:30:30|15351.9|15350.4|15352.1|15350.6|15352.1|15350.6|15350.9|15349.2|140
1653388240000|2022-05-24 10:30:40|15352.5|15351|15351.5|15350|15352.5|15351|15351.5|15349.6|70
1653388250000|2022-05-24 10:30:50|||||||||3
1653388260000|2022-05-24 10:31:00|15350.5|15349|15350.5|15349|15350.5|15349|15349.5|15348|129
1653388270000|2022-05-24 10:31:10|15350.9|15349.4|15350.5|15349|15351.9|15350|15350.5|15349|66
1653388280000|2022-05-24 10:31:20|15351.5|15349.6|15351.5|15350|15351.5|15350|15350.5|15349|101
1653388290000|2022-05-24 10:31:30|15350.5|15349|15350.5|15349|15350.5|15349|15350.5|15349|1
1653388300000|2022-05-24 10:31:40|15351.5|15350|15351.5|15350|15351.5|15350|15351.5|15350|40
1653388310000|2022-05-24 10:31:50|15350.5|15349|15350.5|15348|15350.5|15349|15350.5|15348|62
1653388320000|2022-05-24 10:32:00|15349.5|15348.4|15349.5|15348|15350.5|15349|15349.5|15348|42
1653388330000|2022-05-24 10:32:10|15350.1|15347.6|15349.5|15348|15350.5|15349|15349.5|15347.6|120
1653388340000|2022-05-24 10:32:20|||||||||34
1653388350000|2022-05-24 10:32:30|15350.5|15349|15349.5|15348|15350.5|15349|15349.5|15348|46
1653388360000|2022-05-24 10:32:40|15348.5|15347|15348.5|15347|15348.5|15347|15348.5|15347|135
1653388370000|2022-05-24 10:32:50|15347.5|15346|15347.5|15346|15349.5|15347|15347.5|15346|233
1653388380000|2022-05-24 10:33:00|||||||||47
1653388390000|2022-05-24 10:33:10|15347.9|15346.4|15348.5|15347|15348.5|15347|15347.5|15346|167
1653388400000|2022-05-24 10:33:20|15349.5|15348|15349.5|15348|15349.5|15348|15349.5|15348|49
1653388410000|2022-05-24 10:33:30|15348.5|15347|15348.5|15347|15348.9|15347|15347.5|15346|59
1653388420000|2022-05-24 10:33:40|15348.1|15345.6|15347.5|15346|15348.1|15346.4|15347.5|15345.6|74
1653388430000|2022-05-24 10:33:50|15348.5|15347|15348.5|15347|15348.5|15347|15348.5|15347|77
1653388440000|2022-05-24 10:34:00|||||||||39
1653388450000|2022-05-24 10:34:10|||||||||5
1653388460000|2022-05-24 10:34:20|15349.4|15347.9|15350.5|15348|15350.5|15349|15349.4|15347.9|62
1653388470000|2022-05-24 10:34:30|15349.9|15348.4|15350.5|15349|15350.5|15349|15349.5|15348|13
1653388480000|2022-05-24 10:34:40|15349.5|15348|15349.5|15348|15349.9|15348.4|15349.5|15348|116
1653388490000|2022-05-24 10:34:50|15350.5|15349|15349.5|15347|15350.9|15349|15348.5|15347|119
1653388500000|2022-05-24 10:35:00|15348.9|15348|15348.5|15347|15348.9|15348|15348.5|15347|25
1653388510000|2022-05-24 10:35:10|15348.9|15347.4|15348.7|15347.2|15349.5|15348|15348.7|15347.2|70
1653388520000|2022-05-24 10:35:20|||||||||51
1653388530000|2022-05-24 10:35:30|15349.1|15347.6|15351.1|15349.6|15351.1|15349.6|15348.7|15347.2|96
1653388540000|2022-05-24 10:35:40|15350.1|15348.6|15351.1|15349.6|15351.1|15349.6|15349.7|15348.2|220
1653388550000|2022-05-24 10:35:50|15350.3|15348.8|15351.1|15348.6|15351.1|15348.8|15350.1|15348.6|31
1653388560000|2022-05-24 10:36:00|15350.1|15349.6|15351.1|15348.6|15351.1|15349.6|15350.1|15348.6|14
1653388570000|2022-05-24 10:36:10||15349.6||15348.6||15349.6||15348.6|46
1653388580000|2022-05-24 10:36:20|15350.1|15349.6|15350.1|15348.6|15350.1|15349.6|15350.1|15348.6|345
1653388590000|2022-05-24 10:36:30|15349.1|15347.6|15349.1|15347.6|15350.1|15348.6|15348.1|15346.6|76
1653388600000|2022-05-24 10:36:40|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|26
1653388610000|2022-05-24 10:36:50|15348.7|15347.2|15348.1|15346.6|15349.1|15347.6|15348.1|15346.6|247
1653388620000|2022-05-24 10:37:00|15348.9|15347.4|15348.1|15346.6|15349.1|15347.6|15348.1|15346.6|102
1653388630000|2022-05-24 10:37:10|15347.9|15346.4|15345.1|15343.6|15347.9|15346.4|15345.1|15343.6|729
1653388640000|2022-05-24 10:37:20|15345.5|15344|15346.4|15343.9|15346.4|15344.6|15344.1|15342.6|259
1653388650000|2022-05-24 10:37:30|15344.7|15343.2|15344.1|15342.6|15344.7|15343.2|15343.1|15341.6|682
1653388660000|2022-05-24 10:37:40|15343.1|15341.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.2|137
1653388670000|2022-05-24 10:37:50|15343.3|15341.8|15344.1|15342.6|15345.1|15343.6|15343.3|15341.6|49
1653388680000|2022-05-24 10:38:00|15345.1|15343|15343.1|15341.6|15345.5|15343.6|15343.1|15341.6|285
1653388690000|2022-05-24 10:38:10|15344.1|15342|15342.7|15340.2|15344.1|15342.6|15342.1|15340.2|275
1653388700000|2022-05-24 10:38:20|15343.1|15340.6|15341.7|15339.2|15343.1|15341.6|15341.1|15339.2|873
1653388710000|2022-05-24 10:38:30|15342.1|15339.6|15342.1|15340.6|15342.1|15340.6|15340.7|15339.2|235
1653388720000|2022-05-24 10:38:40|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|15
1653388730000|2022-05-24 10:38:50|15344.3|15342.8|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|199
1653388740000|2022-05-24 10:39:00|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|99
1653388750000|2022-05-24 10:39:10|15342.7|15341.2|15343.1|15341.6|15343.1|15341.6|15342.1|15340.6|83
1653388760000|2022-05-24 10:39:20|15344.1|15342.6|15343.1|15341.6|15344.5|15342.6|15343.1|15341.6|125
1653388770000|2022-05-24 10:39:30|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15342.1|15340.6|181
1653388780000|2022-05-24 10:39:40|||||||||60
1653388790000|2022-05-24 10:39:50|||||||||17
1653388800000|2022-05-24 10:40:00|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|67
1653388810000|2022-05-24 10:40:10|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|144
1653388820000|2022-05-24 10:40:20|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|37
1653388830000|2022-05-24 10:40:30|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|82
1653388840000|2022-05-24 10:40:40|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|34
1653388850000|2022-05-24 10:40:50|15342.1|15340.6|15343.1|15341.6|15344.1|15342.6|15342.1|15340.6|325
1653388860000|2022-05-24 10:41:00|15343.3|15341.8|15345.1|15343.6|15345.1|15343.6|15343.3|15341.8|70
1653388870000|2022-05-24 10:41:10|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|92
1653388880000|2022-05-24 10:41:20|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|126
1653388890000|2022-05-24 10:41:30|15343.7|15341.6|15341.1|15339.6|15344.1|15342.6|15341.1|15339.6|338
1653388900000|2022-05-24 10:41:40|15341.5|15340|15342.1|15339.6|15342.1|15340.6|15341.1|15339.6|191
1653388910000|2022-05-24 10:41:50|15341.1|15340.6|15341.1|15339.6|15342.1|15340.6|15341.1|15339.6|110
1653388920000|2022-05-24 10:42:00|||||||||145
1653388930000|2022-05-24 10:42:10|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|75
1653388940000|2022-05-24 10:42:20|15341.1|15339|15340.1|15338.6|15341.1|15339|15340.1|15338.6|62
1653388950000|2022-05-24 10:42:30|15339.9|15338.4|15340.1|15338.6|15340.5|15339|15339.9|15337.6|125
1653388960000|2022-05-24 10:42:40|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|83
1653388970000|2022-05-24 10:42:50|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|27
1653388980000|2022-05-24 10:43:00|15341.1|15339.6|15341.1|15339.6|15342.1|15339.6|15341.1|15339.6|24
1653388990000|2022-05-24 10:43:10|||||||||34
1653389010000|2022-05-24 10:43:30|||||||||7
1653389020000|2022-05-24 10:43:40|||||||||54
1653389030000|2022-05-24 10:43:50|15340.5|15338.6|15340.1|15338.6|15340.5|15339|15340.1|15338.6|8
1653389040000|2022-05-24 10:44:00|15339.1|15337.6|15339.1|15336.6|15339.1|15337.6|15338.1|15336.6|159
1653389050000|2022-05-24 10:44:10|15338.1|15337.4|15338.1|15336.6|15339.1|15337.4|15338.1|15336.6|38
1653389060000|2022-05-24 10:44:20|||||||||189
1653389070000|2022-05-24 10:44:30|15339.1|15337.6|15338.1|15336.6|15339.5|15337.6|15338.1|15336.6|144
1653389080000|2022-05-24 10:44:40|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|18
1653389090000|2022-05-24 10:44:50|15340.1|15338|15339.5|15338|15340.1|15338|15339.1|15337.2|91
1653389100000|2022-05-24 10:45:00|15339.1|15337.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|48
1653389110000|2022-05-24 10:45:10|15341.1|15339.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|46
1653389120000|2022-05-24 10:45:20|15343.1|15341.6|15343.1|15340.6|15343.1|15341.6|15342.1|15340.6|153
1653389130000|2022-05-24 10:45:30|15342.1|15341.6|15342.1|15340.6|15342.1|15341.6|15342.1|15340.6|77
1653389140000|2022-05-24 10:45:40|||||||||1
1653389160000|2022-05-24 10:46:00|15343.5|15342|15343.5|15342|15344.5|15343|15343.5|15342|345
1653389170000|2022-05-24 10:46:10|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|50
1653389180000|2022-05-24 10:46:20|15344.9|15341.6|15343.1|15341.6|15344.9|15341.6|15343.1|15341.6|25
1653389190000|2022-05-24 10:46:30|15343.7|15341.2|15342.1|15340.6|15344.1|15341.6|15342.1|15340.6|70
1653389200000|2022-05-24 10:46:40|15343.1|15341.6|15343.5|15342|15344.1|15342.6|15343.1|15341.6|58
1653389210000|2022-05-24 10:46:50|15343.1|15341.6|15341.1|15339.6|15344.1|15342.6|15341.1|15339.6|40
1653389220000|2022-05-24 10:47:00|15342.1|15340.6|15343.1|15341.6|15343.1|15341.6|15342.1|15340.6|269
1653389230000|2022-05-24 10:47:10|15342.1|15340.6|15341.1|15339.6|15342.1|15340.6|15341.1|15339.6|152
1653389240000|2022-05-24 10:47:20|15342.1|15340.6|15343.1|15341.6|15343.5|15341.6|15342.1|15340.6|390
1653389250000|2022-05-24 10:47:30|||||||||20
1653389260000|2022-05-24 10:47:40|15342.3|15340.8|15343.1|15341.6|15343.1|15341.6|15342.3|15340.6|144
1653389270000|2022-05-24 10:47:50|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|176
1653389280000|2022-05-24 10:48:00|15344.1|15342.6|15344.1|15342.6|15345.1|15343|15344.1|15342.6|187
1653389290000|2022-05-24 10:48:10|15343.1|15341.6|15344.1|15341.6|15344.1|15341.6|15343.1|15341.6|13
1653389300000|2022-05-24 10:48:20|15343.1|15340.6|15343.1|15340.6|15344.1|15341.6|15342.1|15340.6|287
1653389310000|2022-05-24 10:48:30|15342.7|15341.2|15345.1|15343.6|15345.1|15343.6|15342.7|15341.2|217
1653389320000|2022-05-24 10:48:40|15345.5|15343|15349.1|15346.6|15349.1|15347.6|15345.1|15342.6|230
1653389330000|2022-05-24 10:48:50|15348.1|15347.4|15348.9|15347.4|15350.4|15348|15348.1|15347.4|291
1653389340000|2022-05-24 10:49:00|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|230
1653389350000|2022-05-24 10:49:10|15350.4|15348.9|15350.9|15349.4|15350.9|15349.4|15349.9|15348.4|89
1653389360000|2022-05-24 10:49:20|15349.9|15348.4|15349.9|15347.4|15349.9|15348.4|15349.9|15347.4|70
1653389370000|2022-05-24 10:49:30|15350.8|15348.4|15350.9|15348.4|15351.4|15349.4|15350.8|15348.4|164
1653389380000|2022-05-24 10:49:40|15350.5|15349|15351.9|15350.4|15352.4|15350.4|15350.5|15349|195
1653389390000|2022-05-24 10:49:50|||||||||161
1653389400000|2022-05-24 10:50:00|15352.4|15349.9|15351.9|15350.4|15352.4|15350.4|15351.9|15349.9|70
1653389410000|2022-05-24 10:50:10|15352.5|15350|15351.9|15350.4|15352.5|15350.4|15351.9|15350|135
1653389420000|2022-05-24 10:50:20|||||||||93
1653389430000|2022-05-24 10:50:30|15351.1|15349.6|15350.9|15348.4|15351.9|15350.4|15349.9|15348.4|154
1653389440000|2022-05-24 10:50:40|15350.4|15348.9|15349.9|15348.4|15350.4|15348.9|15349.9|15348.4|24
1653389450000|2022-05-24 10:50:50|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|11
1653389460000|2022-05-24 10:51:00|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|174
1653389470000|2022-05-24 10:51:10|||||||||30
1653389480000|2022-05-24 10:51:20|15349.4|15347.9|15349.9|15348.4|15349.9|15348.4|15348.9|15347.4|150
1653389490000|2022-05-24 10:51:30|||||||||50
1653389500000|2022-05-24 10:51:40|||||||||11
1653389510000|2022-05-24 10:51:50|15350.9|15349.4|15350.1|15348.6|15351.4|15349.4|15349.1|15347.2|188
1653389520000|2022-05-24 10:52:00|||||||||116
1653389530000|2022-05-24 10:52:10|15350.7|15349.2|15351.1|15349.6|15351.1|15349.6|15350.7|15349.2|92
1653389540000|2022-05-24 10:52:20|||||||||60
1653389550000|2022-05-24 10:52:30|15350.1|15348.6|15350.1|15348.6|15351.1|15349.6|15350.1|15348.6|33
1653389560000|2022-05-24 10:52:40|15351.1|15349.6|15350.1|15348.6|15351.1|15349.6|15350.1|15348.6|10
1653389570000|2022-05-24 10:52:50|||||||||8
1653389580000|2022-05-24 10:53:00|15349.7|15348.2|15350.1|15348.6|15350.1|15348.6|15349.1|15347.6|27
1653389590000|2022-05-24 10:53:10||15347.6||15348.6||15348.6||15347.6|3
1653389600000|2022-05-24 10:53:20|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|15350.1|15348.6|47
1653389610000|2022-05-24 10:53:30|||||||||11
1653389620000|2022-05-24 10:53:40|15350.1|15348.6|15350.1|15348.6|15350.1|15349.6|15350.1|15348.6|27
1653389630000|2022-05-24 10:53:50|||||||||629
1653389640000|2022-05-24 10:54:00|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|78
1653389660000|2022-05-24 10:54:20|15350.1|15348|15350.1|15348.6|15350.5|15348.6|15349.1|15347.6|56
1653389670000|2022-05-24 10:54:30|15350.7|15348.2|15350.7|15348.2|15350.7|15348.2|15350.7|15348.2|16
1653389680000|2022-05-24 10:54:40|15351.1|15348.6|15351.1|15349.6|15352.1|15349.6|15350.7|15348.6|24
1653389690000|2022-05-24 10:54:50|15352.1|15350.6|15354.1|15351.6|15354.1|15352|15352.1|15350.6|154
1653389700000|2022-05-24 10:55:00|15353.1||15353.1||15353.1||15353.1||1
1653389710000|2022-05-24 10:55:10|15352.1|15350.6|15353.1|15350.6|15353.5|15351.6|15352.1|15350.6|8
1653389720000|2022-05-24 10:55:20|15352.7|15351.2|15353.1|15350.6|15353.1|15351.6|15352.7|15350.6|27
1653389730000|2022-05-24 10:55:30|15352.7|15351.2|15353.1|15351.6|15353.1|15351.6|15352.7|15350.6|71
1653389740000|2022-05-24 10:55:40|||||||||6
1653389750000|2022-05-24 10:55:50|15352.1|15350.6|15353.1|15350.6|15353.1|15351.6|15352.1|15350.6|15
1653389760000|2022-05-24 10:56:00|15352.7|15351.2|15353.1|15351.6|15353.5|15351.6|15352.1|15350.6|42
1653389770000|2022-05-24 10:56:10||15350.6||15350.6||15350.6||15350.6|2
1653389780000|2022-05-24 10:56:20|15353.5|15351.6|15352.1|15350.6|15353.5|15351.6|15352.1|15350.6|19
1653389790000|2022-05-24 10:56:30|||||||||1
1653389810000|2022-05-24 10:56:50|||||||||4
1653389820000|2022-05-24 10:57:00|15352.9|15351.4|15352.1|15350.6|15353.1|15351.6|15352.1|15350.6|17
1653389830000|2022-05-24 10:57:10|15353.1|15351.6|15352.1|15350.6|15353.1|15351.6|15352.1|15350.6|11
1653389840000|2022-05-24 10:57:20|15352.5|15351|15353.1|15351.6|15353.1|15351.6|15352.5|15350.6|14
1653389850000|2022-05-24 10:57:30|15354.1|15352.6|15353.1|15351.6|15354.1|15352.6|15353.1|15351.6|65
1653389860000|2022-05-24 10:57:40|15352.9|15351.4|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|55
1653389870000|2022-05-24 10:57:50|15353.5|15351|15352.1|15350.6|15353.5|15351.6|15352.1|15350.6|12
1653389880000|2022-05-24 10:58:00|15353.1|15351|15352.1|15350.6|15353.1|15351.2|15352.1|15350.6|37
1653389890000|2022-05-24 10:58:10|15353.1|15351.6|15353.1|15351.6|15353.1|15351.6|15353.1|15350.6|36
1653389900000|2022-05-24 10:58:20|15352.1|15350.6|15352.1|15350.6|15353.1|15350.6|15352.1|15350.6|10
1653389910000|2022-05-24 10:58:30|15353.1|15350.2|15352.1|15350.6|15353.1|15351.6|15352.1|15350.2|30
1653389920000|2022-05-24 10:58:40|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|19
1653389930000|2022-05-24 10:58:50|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|2
1653389940000|2022-05-24 10:59:00|15352.1|15350|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|33
1653389950000|2022-05-24 10:59:10|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|31
1653389960000|2022-05-24 10:59:20|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|15351.1|15350.6|67
1653389970000|2022-05-24 10:59:30|||||||||43
1653389980000|2022-05-24 10:59:40|15353.1||15352.1||15353.1||15352.1||28
1653389990000|2022-05-24 10:59:50|15352.7|15350.2|15353.1|15351.6|15353.1|15351.6|15352.1|15350.2|29
1653390000000|2022-05-24 11:00:00|15352.1|15350.6|15353.1|15351.6|15354.1|15352.6|15352.1|15350.6|415
1653390010000|2022-05-24 11:00:10|15352.7|15351.2|15356.1|15354.6|15356.1|15354.6|15352.7|15350.6|101
1653390020000|2022-05-24 11:00:20|15357.9|15356.4|15357.1|15355.6|15358.1|15356.6|15356.1|15354.6|216
1653390030000|2022-05-24 11:00:30|15356.1|15354.6|15357.1|15355.6|15357.1|15355.6|15356.1|15354.6|91
1653390040000|2022-05-24 11:00:40|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|186
1653390050000|2022-05-24 11:00:50|15356|15354.5|15355.1|15353.6|15356|15354.5|15355.1|15353.6|33
1653390060000|2022-05-24 11:01:00|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|35
1653390070000|2022-05-24 11:01:10|15355.3|15353.8|15356.1|15354.6|15356.1|15354.6|15355.3|15353.8|35
1653390080000|2022-05-24 11:01:20|15356.7|15354.2|15357.1|15355.6|15358.1|15356.5|15356.7|15354.2|326
1653390090000|2022-05-24 11:01:30|15356.1|15354.6|15355.1|15353.6|15356.1|15354.6|15355.1|15353.6|65
1653390100000|2022-05-24 11:01:40|15354.1|15352.6|15353.1|15351.6|15354.1|15352.6|15353.1|15351.6|353
1653390110000|2022-05-24 11:01:50|15354.1|15352.6|15354.1|15352.6|15354.1|15352.6|15354.1|15352.6|4
1653390120000|2022-05-24 11:02:00|||||||||5
1653390130000|2022-05-24 11:02:10|||||||||21
1653390140000|2022-05-24 11:02:20|15354.5|15353|15355.1|15353.6|15355.1|15353.6|15354.1|15352.6|27
1653390150000|2022-05-24 11:02:30|15356.1|15354.6|15356.1|15354.6|15357.1|15354.6|15355.1|15353.6|255
1653390160000|2022-05-24 11:02:40|15355.1|15353.6|15355.1|15352.6|15355.5|15353.6|15354.1|15352.6|122
1653390170000|2022-05-24 11:02:50|15354.7|15353.2|15355.1|15353.6|15355.1|15353.6|15354.1|15352.6|34
1653390180000|2022-05-24 11:03:00|15354.3|15352.8|15354.1|15352.6|15355.1|15353.6|15353.1|15351.6|227
1653390190000|2022-05-24 11:03:10|15355.1|15353.6|15355.1|15353.6|15355.1|15353.6|15354.7|15352.6|192
1653390200000|2022-05-24 11:03:20|15354.1|15351.6|15354.1|15352.6|15354.1|15352.6|15353.1|15351.6|32
1653390210000|2022-05-24 11:03:30|15353.3|15351.8|15353.1|15351.6|15353.3|15351.8|15353.1|15351.6|52
1653390220000|2022-05-24 11:03:40|15354.1|15352.6|15354.1|15352.6|15354.1|15352.6|15354.1|15352.6|29
1653390230000|2022-05-24 11:03:50|15354|15352.5|15352.1|15350.6|15354|15352.5|15351.1|15349.6|347
1653390240000|2022-05-24 11:04:00|15353.1|15351|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|25
1653390250000|2022-05-24 11:04:10|15352.1|15350.6|15352.1|15350.6|15353.1|15351.6|15352.1|15350.2|129
1653390260000|2022-05-24 11:04:20|15353.1|15351.6|15353.1|15351.6|15354.1|15352|15352.7|15351.2|114
1653390270000|2022-05-24 11:04:30|15352.1|15350.6|15351.1|15349.6|15352.5|15350.6|15351.1|15349.6|76
1653390280000|2022-05-24 11:04:40|15350.1|15348.6|15354.1|15352.6|15354.1|15352.6|15350.1|15348.6|387
1653390290000|2022-05-24 11:04:50|15353.1|15351.6|15355.1|15353.6|15355.1|15353.6|15353.1|15351.6|330
1653390300000|2022-05-24 11:05:00|15356.1|15354.6|15356.1|15354.6|15357.1|15355.6|15355.1|15353.6|74
1653390310000|2022-05-24 11:05:10|15355.3|15353.8|15356.1|15354.6|15356.1|15354.6|15355.3|15353.8|196
1653390320000|2022-05-24 11:05:20|15355.1|15353.6|15355.1|15353.6|15355.1|15353.6|15355.1|15353.6|56
1653390330000|2022-05-24 11:05:30|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|40
1653390340000|2022-05-24 11:05:40|15355.7|15353.2|15355.1|15353.6|15356.5|15354|15355.1|15353.2|72
1653390360000|2022-05-24 11:06:00|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|20
1653390370000|2022-05-24 11:06:10|15355.7|15353.6|15357.1|15355.6|15357.1|15355.6|15355.1|15353.2|295
1653390380000|2022-05-24 11:06:20|15357.5|15355|15356.1|15354.6|15357.5|15355|15356.1|15354.6|112
1653390390000|2022-05-24 11:06:30|15357.1|15355.6|15356.1|15354.6|15357.1|15355.6|15356.1|15354.6|79
1653390400000|2022-05-24 11:06:40|15355.1|15353.6|15355.1|15353.6|15355.1|15353.6|15355.1|15353.6|137
1653390410000|2022-05-24 11:06:50|15356.1|15354.6|15357.1|15355.6|15357.1|15355.6|15355.1|15353.6|123
1653390420000|2022-05-24 11:07:00|15356.7|15354.6|15358.1|15356.6|15358.1|15356.6|15356.7|15354.6|210
1653390440000|2022-05-24 11:07:20|||||||||5
1653390450000|2022-05-24 11:07:30|||||||||32
1653390460000|2022-05-24 11:07:40|15359.1|15357.6|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|134
1653390470000|2022-05-24 11:07:50|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|101
1653390480000|2022-05-24 11:08:00|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|149
1653390490000|2022-05-24 11:08:10|15357.1|15355.6|15358.1|15355.6|15358.1|15355.6|15357.1|15355.6|26
1653390500000|2022-05-24 11:08:20|15357.1|15354.6|15357.1|15355.6|15357.1|15355.6|15356.1|15354.6|231
1653390510000|2022-05-24 11:08:30|15356.7|15354.6|15357.1|15355.6|15357.1|15355.6|15356.7|15354.6|98
1653390520000|2022-05-24 11:08:40|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|15357.1|15355.6|72
1653390530000|2022-05-24 11:08:50|15357.3|15355.8|15358.1|15355.6|15358.1|15356.6|15357.1|15355.6|109
1653390540000|2022-05-24 11:09:00|15357.1|15356.6|15359.1|15357.6|15359.1|15357.6|15357.1|15355.6|251
1653390550000|2022-05-24 11:09:10|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|10
1653390560000|2022-05-24 11:09:20|||||||||19
1653390570000|2022-05-24 11:09:30|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|860
1653390580000|2022-05-24 11:09:40|15360.1|15358.6|15361.1|15359.6|15361.1|15359.6|15360.1|15358.6|14
1653390590000|2022-05-24 11:09:50|15360.1|15358.6|15361.1|15359.6|15361.5|15359.6|15360.1|15358.6|35
1653390600000|2022-05-24 11:10:00|15362.1|15360.6|15364.1|15362.6|15364.1|15362.6|15362.1|15360.6|254
1653390610000|2022-05-24 11:10:10|15365.1|15363.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|361
1653390620000|2022-05-24 11:10:20|15364|15362.5|15363.1|15361.6|15364|15362.5|15363.1|15361.6|52
1653390630000|2022-05-24 11:10:30|15363|15361.5|15363.1|15360.6|15363.1|15361.5|15363|15360.6|71
1653390640000|2022-05-24 11:10:40|15362.5|15361|15362.1|15360.6|15362.5|15361|15361.1|15359.6|55
1653390650000|2022-05-24 11:10:50|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|76
1653390660000|2022-05-24 11:11:00|15362.1|15360.6|15363.1|15361.6|15363.1|15361.6|15362.1|15360.2|35
1653390670000|2022-05-24 11:11:10|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|64
1653390680000|2022-05-24 11:11:20|15364.5|15362|15364.1|15362.6|15364.5|15362.6|15363.1|15361.6|20
1653390690000|2022-05-24 11:11:30|15364.5|15363|15365.1|15363.6|15365.1|15363.6|15364.5|15363|23
1653390700000|2022-05-24 11:11:40|15366.1|15364.6|15364.1|15361.6|15366.1|15364.6|15364.1|15361.6|143
1653390710000|2022-05-24 11:11:50|15364.5|15362.6|15363.1|15361.6|15364.5|15362.6|15363.1|15361.6|79
1653390720000|2022-05-24 11:12:00|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|27
1653390730000|2022-05-24 11:12:10|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|103
1653390740000|2022-05-24 11:12:20|15365.7|15364.2|15366.1|15364.6|15366.1|15364.6|15365.3|15363.6|106
1653390750000|2022-05-24 11:12:30|15365.7|15363.2|15365.1|15363.6|15366.1|15364.6|15365.1|15363.2|283
1653390760000|2022-05-24 11:12:40|||||||||6
1653390770000|2022-05-24 11:12:50|15366.1|15364.6|15365.1|15363.6|15366.1|15364.6|15365.1|15363.6|79
1653390780000|2022-05-24 11:13:00|||||||||160
1653390790000|2022-05-24 11:13:10|||||||||44
1653390800000|2022-05-24 11:13:20|||||||||1
1653390810000|2022-05-24 11:13:30|15366.1|15364.6|15367.1|15365.6|15367.1|15365.6|15366.1|15364.6|344
1653390820000|2022-05-24 11:13:40|15366.1|15364.6|15365.1|15363.6|15366.1|15364.6|15364.1|15362.6|250
1653390830000|2022-05-24 11:13:50|15366.1|15364|15366.1|15363.6|15366.1|15364.6|15364.7|15362.6|903
1653390840000|2022-05-24 11:14:00|15365.5|15364|15366.1|15364.6|15366.1|15364.6|15365.1|15363.6|68
1653390850000|2022-05-24 11:14:10|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|224
1653390860000|2022-05-24 11:14:20|15366.1|15364.6|15367.1|15365.6|15367.1|15365.6|15366.1|15364.6|75
1653390870000|2022-05-24 11:14:30|||||||||7
1653390880000|2022-05-24 11:14:40|15368.1|15366.6|15367.1|15365.6|15368.1|15366.6|15366.7|15364.6|148
1653390890000|2022-05-24 11:14:50|15367|15365.5|15366.7|15364.2|15367.1|15365.6|15366.1|15364.2|149
1653390900000|2022-05-24 11:15:00|15367.1|15364.6|15367.1|15365.6|15367.1|15365.6|15367.1|15364.6|21
1653390910000|2022-05-24 11:15:10||15364.6||15364.6||15365.6||15364.6|52
1653390920000|2022-05-24 11:15:20|15366.1|15365.6|15367.1|15365.6|15367.1|15365.6|15366.1|15364.6|123
1653390930000|2022-05-24 11:15:30|15368.1|15366|15367.1|15365.6|15368.1|15366|15366.1|15364.6|320
1653390940000|2022-05-24 11:15:40|||||||||22
1653390950000|2022-05-24 11:15:50|15366.3|15364.8|15365.1|15363.6|15366.3|15364.8|15365.1|15363.6|93
1653390960000|2022-05-24 11:16:00|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|39
1653390970000|2022-05-24 11:16:10|15363.1|15361.6|15365.5|15363|15365.5|15363.6|15363.1|15361.6|178
1653390980000|2022-05-24 11:16:20|15365.1|15362.6|15365.1|15363.6|15365.1|15363.6|15364.1|15362.6|18
1653390990000|2022-05-24 11:16:30|15365.5|15363|15364.1|15362.6|15365.5|15363|15363.1|15361.3|466
1653391000000|2022-05-24 11:16:40|15364.3|15362.8|15365.1|15363.6|15365.1|15363.6|15364.3|15362.8|71
1653391010000|2022-05-24 11:16:50|15365|15363.5|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|101
1653391020000|2022-05-24 11:17:00|15365.1|15363.6|15365.1|15363.6|15366.5|15364.6|15364.1|15362.6|99
1653391030000|2022-05-24 11:17:10|15366|15364.5|15366.1|15364.6|15366.1|15364.6|15366|15364.5|18
1653391040000|2022-05-24 11:17:20|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|125
1653391050000|2022-05-24 11:17:30|||||||||32
1653391060000|2022-05-24 11:17:40|15364.1|15362.6|15365.1|15363.6|15365.1|15363.6|15364.1|15362.6|100
1653391070000|2022-05-24 11:17:50|15365.3|15363.8|15366.1|15364.6|15366.1|15364.6|15365.3|15363.8|208
1653391080000|2022-05-24 11:18:00|15366|15364.5|15366.1|15364.6|15366.1|15364.6|15365.1|15363.6|23
1653391090000|2022-05-24 11:18:10|15365.1|15363.6|15365.1|15363.6|15366|15364.5|15365.1|15363.6|49
1653391100000|2022-05-24 11:18:20|15364.3|15362.8|15366.1|15364.6|15367.1|15364.6|15364.1|15362.6|264
1653391110000|2022-05-24 11:18:30|15366.5|15364|15366.1|15363.6|15366.5|15364|15366.1|15363.6|38
1653391120000|2022-05-24 11:18:40||15364.6||15364.6||15364.6||15364.6|0
1653391130000|2022-05-24 11:18:50|||||||||1
1653391140000|2022-05-24 11:19:00|15367|15365.5|15367.1|15365.6|15368.5|15366.6|15367|15365.5|121
1653391150000|2022-05-24 11:19:10|15366.5|15364.6|15368.1|15366.6|15368.1|15366.6|15366.5|15364.6|157
1653391160000|2022-05-24 11:19:20|15367.1|15365.6|15367.1|15365.6|15367.1|15365.6|15366.3|15364.6|7
1653391170000|2022-05-24 11:19:30|15368.1|15366.6|15368.1|15365.6|15368.1|15366.6|15368.1|15365.6|23
1653391180000|2022-05-24 11:19:40|15368|15365.5|15365.1|15362.6|15368|15365.5|15365.1|15362.6|302
1653391190000|2022-05-24 11:19:50|15364.1|15361.6|15365.1|15363.6|15365.1|15363.6|15363.1|15361.6|108
1653391200000|2022-05-24 11:20:00|||||||||47
1653391210000|2022-05-24 11:20:10|15366|15364.5|15366.1|15364.6|15366.1|15364.6|15366|15364.5|281
1653391220000|2022-05-24 11:20:20|15365.1|15363.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|932
1653391230000|2022-05-24 11:20:30|15365|15363.5|15365.1|15362.6|15365.1|15363.6|15364.1|15362.6|154
1653391240000|2022-05-24 11:20:40|15364.1|15363.6|15364.1|15362.6|15364.5|15363.6|15363.1|15361.6|118
1653391250000|2022-05-24 11:20:50|15363.1|15361.6|15364.1|15361.6|15364.1|15362.6|15363.1|15361.6|142
1653391260000|2022-05-24 11:21:00|15363.1|15362.6|15365.1|15362.6|15365.1|15363.6|15363.1|15361.6|231
1653391270000|2022-05-24 11:21:10|15364.7|15363.2|15364.1|15362.6|15365.5|15363.6|15364.1|15362.6|12
1653391280000|2022-05-24 11:21:20|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|5
1653391290000|2022-05-24 11:21:30|||||||||34
1653391300000|2022-05-24 11:21:40|15364.1|15362.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|11
1653391320000|2022-05-24 11:22:00|15365.1|15363.6|15366.1|15364.6|15367.1|15365.6|15365.1|15363.6|218
1653391330000|2022-05-24 11:22:10|15366.5|15364|15365.1|15362.6|15366.5|15364|15364.1|15362.6|57
1653391340000|2022-05-24 11:22:20|15364.5|15363|15365.1|15363.6|15365.1|15363.6|15364.1|15362.6|65
1653391350000|2022-05-24 11:22:30|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|195
1653391360000|2022-05-24 11:22:40|15365.1|15363.6|15363.1|15361.6|15365.1|15363.6|15363.1|15361.6|261
1653391370000|2022-05-24 11:22:50|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|126
1653391380000|2022-05-24 11:23:00|15363.3|15361.8|15363.1|15361.6|15364.1|15362.6|15363.1|15361.2|31
1653391400000|2022-05-24 11:23:20|||||||||60
1653391410000|2022-05-24 11:23:30|15364.1|15362.6|15366.1|15364.6|15366.5|15364.6|15364.1|15361.6|162
1653391420000|2022-05-24 11:23:40|15365.7|15363.6|15364.1|15362.6|15366.1|15364.6|15364.1|15362.6|122
1653391430000|2022-05-24 11:23:50|15363.1|15361.6|15366.1|15364.6|15366.1|15364.6|15363.1|15361.6|121
1653391440000|2022-05-24 11:24:00|15365.7|15364.2|15366.1|15363.6|15366.1|15364.6|15365.1|15363.6|88
1653391450000|2022-05-24 11:24:10|15365.5|15364|15363.1|15361.6|15365.5|15364|15363.1|15361.6|59
1653391460000|2022-05-24 11:24:20|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|14
1653391470000|2022-05-24 11:24:30|||||||||15
1653391480000|2022-05-24 11:24:40|15363.3|15361.8|15363.1|15361.6|15363.3|15361.8|15363.1|15361.6|147
1653391490000|2022-05-24 11:24:50|15364.1|15362.6|15365.1|15363.6|15366.1|15364|15364.1|15361.6|153
1653391500000|2022-05-24 11:25:00|||||||||52
1653391510000|2022-05-24 11:25:10||15362.6||15363.6||15363.6||15362.6|65
1653391520000|2022-05-24 11:25:20|15364.1|15362.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|35
1653391530000|2022-05-24 11:25:30|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|28
1653391540000|2022-05-24 11:25:40|||||||||14
1653391550000|2022-05-24 11:25:50|15366.1|15364.6|15368.1|15366.6|15368.1|15366.6|15366.1|15364.6|119
1653391560000|2022-05-24 11:26:00|15367.7|15365.6|15368.1|15366.6|15368.1|15366.6|15367.7|15365.6|3
1653391570000|2022-05-24 11:26:10|15367.1|15365.6|15368.1|15366.6|15368.1|15366.6|15367.1|15365.6|12
1653391580000|2022-05-24 11:26:20|15367.1|15365.6|15368.1|15366.6|15368.1|15366.6|15367.1|15365.6|18
1653391590000|2022-05-24 11:26:30|15369|15367.5|15368.1|15366.6|15369|15367.5|15368.1|15366.6|65
1653391600000|2022-05-24 11:26:40|15368|15366.5|15366.1|15364.6|15368|15366.5|15365.1|15363.6|193
1653391610000|2022-05-24 11:26:50|15367.1||15366.1||15367.1||15366.1||4
1653391620000|2022-05-24 11:27:00|15367.1|15365|15366.1|15364.6|15367.1|15365|15366.1|15364.6|21
1653391630000|2022-05-24 11:27:10|15367|15365.5|15366.1|15364.6|15367|15365.5|15366.1|15364.6|11
1653391640000|2022-05-24 11:27:20|15367.1|15365|15366.1|15364.6|15367.1|15365.6|15366.1|15364.6|25
1653391650000|2022-05-24 11:27:30|15367.1|15365.6|15368.1|15365.6|15368.5|15366|15367.1|15364.6|23
1653391660000|2022-05-24 11:27:40|15367.7|15366.2|15368.1|15366.6|15369.1|15367.6|15367.7|15366.2|77
1653391670000|2022-05-24 11:27:50|15367.1|15365.6|15368.1|15366.6|15368.1|15366.6|15367.1|15365.2|71
1653391680000|2022-05-24 11:28:00|||||||||5
1653391690000|2022-05-24 11:28:10|15367.5|15365.6|15368.1|15365.6|15368.1|15366.6|15367.5|15365.6|191
1653391700000|2022-05-24 11:28:20|15367.1||15367.1||15367.1||15367.1||88
1653391710000|2022-05-24 11:28:30|15365.1|15363.6|15366.1|15364.6|15366.1|15364.6|15365.1|15363.1|71
1653391720000|2022-05-24 11:28:40|15365.3|15363.8|15366.1|15364.6|15366.1|15364.6|15365.1|15363.2|34
1653391730000|2022-05-24 11:28:50|||||||||1
1653391740000|2022-05-24 11:29:00|15366.5|15365|15366.5|15365|15366.5|15365|15366.5|15365|76
1653391750000|2022-05-24 11:29:10|15366.1|15364.6|15367.1|15365.6|15367.1|15365.6|15366.1|15364.6|10
1653391760000|2022-05-24 11:29:20|15367.7|15365.2|15368.1|15366.6|15369.1|15367.6|15367.7|15365.2|184
1653391770000|2022-05-24 11:29:30|15369.1|15367.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|102
1653391780000|2022-05-24 11:29:40|15369.1|15367.6|15370.1|15368.6|15370.5|15368.6|15369.1|15367.6|94
1653391790000|2022-05-24 11:29:50|15371.5|15369|15372|15370.5|15372|15370.5|15370.1|15368.6|277
1653391800000|2022-05-24 11:30:00|15371|15369.5|15370|15367.5|15371|15369.5|15370|15367.5|135
1653391810000|2022-05-24 11:30:10|15369.4|15367.9|15368|15366.5|15369.4|15367.9|15367.5|15366|36
1653391820000|2022-05-24 11:30:20|15369|15367.5|15368|15366.5|15369|15367.5|15368|15366|7
1653391830000|2022-05-24 11:30:30|15368.5|15366|15369|15367.5|15369|15367.5|15368|15366|40
1653391840000|2022-05-24 11:30:40|15368|15366.5|15367|15365.5|15368|15366.5|15367|15365.5|128
1653391850000|2022-05-24 11:30:50|15368|15365|15367|15365.5|15368|15366.5|15367|15365|59
1653391860000|2022-05-24 11:31:00|15367.4|15365.9|15368|15366.5|15368|15366.5|15367|15365.4|110
1653391870000|2022-05-24 11:31:10|15367|15365.5|15368|15366.5|15368|15366.5|15367|15365|30
1653391880000|2022-05-24 11:31:20|15367|15365.5|15367|15365.5|15368|15366|15367|15365|41
1653391890000|2022-05-24 11:31:30|15367.1|15365.6|15368|15366.5|15368|15366.5|15367|15365.5|115
1653391900000|2022-05-24 11:31:40|15367|15365.5|15368|15365.5|15368|15365.9|15367|15365.5|40
1653391910000|2022-05-24 11:31:50|15367.4|15365.9|15368|15366.5|15368|15366.5|15366|15364.5|38
1653391920000|2022-05-24 11:32:00|15369|15367.5|15369|15367.5|15369|15367.5|15369|15367.5|21
1653391930000|2022-05-24 11:32:10|||||||||68
1653391940000|2022-05-24 11:32:20|15370|15368.5|15369|15367.5|15370|15368.5|15369|15367.5|66
1653391950000|2022-05-24 11:32:30|15368|15366.5|15369|15367.5|15369|15367.5|15368|15366.5|35
1653391960000|2022-05-24 11:32:40|15370|15368.5|15370|15368.5|15371|15369.5|15370|15367.5|48
1653391970000|2022-05-24 11:32:50|15369|15367.5|15369|15367.5|15369|15367.5|15369|15367.5|8
1653391980000|2022-05-24 11:33:00|15370|15368.5|15370|15367.5|15370|15368.5|15369|15367.5|60
1653391990000|2022-05-24 11:33:10|15369|15368|15367|15365.5|15370|15368|15367|15365.5|69
1653392000000|2022-05-24 11:33:20|15368|15366.5|15367|15365.5|15368|15366.5|15367|15365.5|51
1653392010000|2022-05-24 11:33:30|15367.1|15365.6|15368|15366.5|15368|15366.5|15367.1|15365.5|30
1653392020000|2022-05-24 11:33:40|15369|15367.5|15368|15366.5|15369|15367.5|15368|15366.5|28
1653392030000|2022-05-24 11:33:50|15369|15367.5|15369|15367.5|15369.4|15367.5|15369|15366.5|19
1653392040000|2022-05-24 11:34:00|15370|15368.5|15370|15368.5|15370|15368.5|15370|15368.5|22
1653392050000|2022-05-24 11:34:10|15371|15369.5|15372|15370.5|15372|15370.5|15371|15368.5|72
1653392060000|2022-05-24 11:34:20|||||||||27
1653392070000|2022-05-24 11:34:30|||||||||25
1653392080000|2022-05-24 11:34:40|15371.5|15369.5|15372|15370.5|15372|15370.5|15371.5|15369.5|65
1653392090000|2022-05-24 11:34:50|15373|15371.5|15374|15372.5|15374|15372.5|15373|15370.5|190
1653392100000|2022-05-24 11:35:00|15374.5|15372|15374|15372.5|15374.5|15373|15374|15372|71
1653392110000|2022-05-24 11:35:10|15374.5|15373|15374.5|15373|15374.5|15373|15374|15372|50
1653392120000|2022-05-24 11:35:20|||||||||71
1653392130000|2022-05-24 11:35:30|||||||||66
1653392140000|2022-05-24 11:35:40|15376|15373.5|15375|15373.5|15376|15374.5|15375|15373.5|119
1653392150000|2022-05-24 11:35:50|15376|15374.5|15376|15374.5|15376|15374.5|15376|15374.5|9
1653392160000|2022-05-24 11:36:00|||||||||1
1653392170000|2022-05-24 11:36:10|15375.8|15374.3|15375|15373.5|15375.8|15374.3|15374|15372.5|161
1653392180000|2022-05-24 11:36:20|15374.8|15373.3|15375|15373.5|15375|15373.5|15374|15372.5|178
1653392190000|2022-05-24 11:36:30|||||||||3
1653392200000|2022-05-24 11:36:40|15374|15372.5|15374.1|15372.6|15375|15373.5|15373|15371.5|195
1653392210000|2022-05-24 11:36:50|15374|15372.5|15373|15371.5|15375|15373.5|15373|15371.5|113
1653392220000|2022-05-24 11:37:00|15374|15372.5|15374|15372.5|15374|15372.5|15374|15371.5|5
1653392230000|2022-05-24 11:37:10|15375|15373.5|15375|15373.5|15375|15373.5|15374.5|15373|40
1653392240000|2022-05-24 11:37:20|15374|15372.5|15375|15372.5|15375|15373.5|15374|15372.5|25
1653392250000|2022-05-24 11:37:30|15374.4|15372.9|15375|15373.5|15375|15373.5|15374|15372.5|55
1653392260000|2022-05-24 11:37:40|15374.4|15372.9|15374|15372.5|15375|15373|15374|15372|19
1653392270000|2022-05-24 11:37:50|15375|15373.5|15362|15359.5|15375|15373.5|15360|15358.5|1087
1653392280000|2022-05-24 11:38:00|15361.2|15359.7|15353.1|15351.6|15365|15363.5|15352.1|15350.6|1279
1653392290000|2022-05-24 11:38:10|15351.1|15350.6|15345.1|15343.6|15351.1|15350.6|15345.1|15343.6|1017
1653392300000|2022-05-24 11:38:20|15346.1|15344.6|15353.1|15351.6|15353.1|15351.6|15346.1|15344.6|883
1653392310000|2022-05-24 11:38:30|15352.5|15350.6|15359.1|15357.6|15359.1|15357.6|15351.5|15350|979
1653392320000|2022-05-24 11:38:40|15358.1|15356.6|15358.1|15356.6|15359.1|15357.6|15357.1|15355.2|346
1653392330000|2022-05-24 11:38:50|15357.1|15355.6|15357.1|15355.6|15358.1|15355.6|15356.1|15354.6|351
1653392340000|2022-05-24 11:39:00|15356.1|15354.6|15358.1|15356.6|15358.1|15356.6|15355.1|15353.6|1351
1653392350000|2022-05-24 11:39:10|15357.1|15355.6|15358.1|15356.6|15358.1|15356.6|15356.1|15354.6|100
1653392360000|2022-05-24 11:39:20|15357.7|15355.6|15363.5|15361|15363.5|15361|15357.1|15355.2|220
1653392370000|2022-05-24 11:39:30|15362.7|15361.2|15363.1|15361.6|15364.1|15362.6|15362.7|15360.6|203
1653392380000|2022-05-24 11:39:40|15364.1|15362|15363.1|15361.6|15364.5|15362|15361.1|15359.6|193
1653392390000|2022-05-24 11:39:50|15362.1|15360.6|15362|15360.5|15363.1|15361.6|15361.5|15360|236
1653392400000|2022-05-24 11:40:00|15361.5|15360|15362.5|15361|15363.5|15362|15361.5|15360|130
1653392410000|2022-05-24 11:40:10|15363|15361.5|15365.5|15363|15365.5|15364|15362.5|15361|188
1653392420000|2022-05-24 11:40:20|15364.5|15364|15364.5|15363|15365.5|15364|15363.5|15361|245
1653392430000|2022-05-24 11:40:30|15365.5|15364|15363.5|15362|15366|15364|15362.5|15361|92
1653392440000|2022-05-24 11:40:40|15362.7|15361.2|15368.5|15367|15370.5|15369|15362.5|15361|280
1653392450000|2022-05-24 11:40:50|15367.5|15366|15365.5|15364|15368.5|15367|15365.5|15364|193
1653392460000|2022-05-24 11:41:00|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15364.6|84
1653392470000|2022-05-24 11:41:10|15367.1|15365.6|15367.5|15366|15368.1|15366.5|15366.5|15365|30
1653392480000|2022-05-24 11:41:20|15368.5|15366.6|15367.5|15366|15368.5|15366.6|15367.5|15365|18
1653392490000|2022-05-24 11:41:30|15366.5|15365|15365.5|15364|15366.5|15365|15365.5|15364|50
1653392500000|2022-05-24 11:41:40|||||||||34
1653392510000|2022-05-24 11:41:50|15366.5|15365|15364.5|15363|15367.5|15366|15364.5|15362.6|174
1653392520000|2022-05-24 11:42:00|15365.5|15364|15367.5|15366|15367.5|15366|15364.5|15363|161
1653392530000|2022-05-24 11:42:10|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15365|27
1653392540000|2022-05-24 11:42:20|15366.5|15365|15366.5|15365|15367.5|15366|15366.5|15365|100
1653392550000|2022-05-24 11:42:30|15365.7|15364.2|15364.5|15363|15366.5|15365|15364.5|15363|48
1653392560000|2022-05-24 11:42:40|15365.5|15363.6|15363.5|15362|15366|15363.6|15363.5|15362|375
1653392570000|2022-05-24 11:42:50|15364|15362.5|15364.5|15362|15364.5|15362.5|15362.5|15360|277
1653392580000|2022-05-24 11:43:00|15364|15362.5|15362.1|15359.6|15364.5|15363|15361.5|15359.6|145
1653392590000|2022-05-24 11:43:10|15362.5|15360.6|15363.5|15362|15364.5|15363|15362.5|15360|177
1653392600000|2022-05-24 11:43:20|15364.5|15362.2|15363.5|15362|15364.5|15363|15363.5|15361.6|96
1653392610000|2022-05-24 11:43:30|15362.7|15361.2|15362.5|15361|15363.5|15362|15362.5|15361|157
1653392620000|2022-05-24 11:43:40|15363.5|15361.6|15363.5|15362|15363.5|15362|15363.1|15361.6|39
1653392630000|2022-05-24 11:43:50|15362.5|15361|15363.5|15362|15363.5|15362|15362.5|15360|96
1653392640000|2022-05-24 11:44:00|15362.7|15361.2|15363.5|15361|15363.5|15362|15362.5|15361|235
1653392650000|2022-05-24 11:44:10|15364.5|15362|15364.5|15363|15364.5|15363|15363.5|15362|57
1653392660000|2022-05-24 11:44:20|15364|15362|15364.5|15362|15364.5|15363|15363.5|15362|25
1653392670000|2022-05-24 11:44:30|15364.1|15362.6|15363.5|15362|15364.5|15363|15363.5|15362|10
1653392680000|2022-05-24 11:44:40|15362.5|15361|15362.5|15361|15363.5|15361|15361.5|15360|212
1653392690000|2022-05-24 11:44:50|15363.5|15362|15365.5|15364|15366.5|15365|15363.5|15362|385
1653392700000|2022-05-24 11:45:00|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15365|45
1653392710000|2022-05-24 11:45:10|15368.5|15367|15368.5|15367|15369.5|15367|15367.5|15365.6|89
1653392720000|2022-05-24 11:45:20|15369.5|15368|15368.5|15366|15370|15368|15367.5|15366|99
1653392730000|2022-05-24 11:45:30|15368|15366.5|15367.5|15366|15368.5|15366.6|15367.5|15366|80
1653392740000|2022-05-24 11:45:40|15368.5|15367|15367.5|15366|15368.5|15367|15367.5|15366|34
1653392750000|2022-05-24 11:45:50|15368.5|15366.6|15367.5|15366|15368.5|15367|15367.5|15366|61
1653392760000|2022-05-24 11:46:00|15366.5|15365|15366.5|15365|15366.5|15365|15366.5|15365|9
1653392770000|2022-05-24 11:46:10|15367.5|15366|15367.5|15365|15367.5|15366|15366.5|15364.5|7
1653392780000|2022-05-24 11:46:20|15366.5||15366.5||15366.5||15366.5||0
1653392800000|2022-05-24 11:46:40|15367.5|15366|15367.5|15366|15367.5|15366|15367.5|15366|6
1653392810000|2022-05-24 11:46:50|15366.5|15365|15364.5|15363|15367|15365|15364.5|15363|107
1653392820000|2022-05-24 11:47:00|15366|15363.5|15365.5|15364|15366.5|15364.9|15364.5|15363|81
1653392830000|2022-05-24 11:47:10|15366.5|15365|15366.5|15365|15367.5|15366|15366.5|15365|150
1653392840000|2022-05-24 11:47:20|||||||||48
1653392850000|2022-05-24 11:47:30||15364||15365||15365||15364|31
1653392860000|2022-05-24 11:47:40|15367.5|15366|15367.5|15366|15368.5|15367|15367.5|15366|49
1653392870000|2022-05-24 11:47:50|15366.5|15365|15366.5|15365|15366.5|15365|15366.5|15365|53
1653392880000|2022-05-24 11:48:00|||||||||9
1653392890000|2022-05-24 11:48:10|15365.5|15364|15363|15361.5|15365.5|15364|15362|15360.5|391
1653392900000|2022-05-24 11:48:20|15364|15362.5|15362|15359.5|15364|15362.5|15361|15359|348
1653392910000|2022-05-24 11:48:30|15362.4|15359.9|15361|15359.5|15362.4|15360.5|15361|15359|58
1653392920000|2022-05-24 11:48:40|15361.4|15359.9|15362|15360.5|15362.4|15360.5|15361.4|15359.9|49
1653392930000|2022-05-24 11:48:50|15361|15359.5|15360|15358.5|15361|15359.5|15360|15358.5|173
1653392940000|2022-05-24 11:49:00|15361|15359.5|15359|15357.5|15361|15359.5|15359|15357|291
1653392950000|2022-05-24 11:49:10|15360|15358.5|15360|15358.5|15360|15358.5|15360|15358.5|77
1653392960000|2022-05-24 11:49:20|15359|15357.5|15359|15357.5|15360|15358.5|15359|15357|261
1653392970000|2022-05-24 11:49:30|15360|15358.5|15359|15357.5|15360|15358.5|15358.5|15356.5|58
1653392980000|2022-05-24 11:49:40|||||||||2
1653392990000|2022-05-24 11:49:50|15359.1|15357.6|15358|15356.5|15360|15358.5|15358|15356|152
1653393000000|2022-05-24 11:50:00|15359|15357.5|15358|15356.5|15359|15357.5|15358|15356.5|12
1653393010000|2022-05-24 11:50:10|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|80
1653393020000|2022-05-24 11:50:20|15360|15358.5|15359|15357.5|15360.4|15358.5|15359|15357|24
1653393030000|2022-05-24 11:50:30|15360|15358.5|15360|15358.5|15360.4|15358.5|15359|15357|27
1653393040000|2022-05-24 11:50:40|15361|15359.5|15361|15359.5|15361|15359.5|15361|15359.5|29
1653393050000|2022-05-24 11:50:50|15361.5|15359|15362|15360.5|15362|15360.5|15361.5|15359|14
1653393060000|2022-05-24 11:51:00|15361.8|15360.3|15361|15359.5|15361.8|15360.3|15361|15359.5|66
1653393080000|2022-05-24 11:51:20|15360.1|15358.6|15360.4|15358.9|15360.4|15358.9|15360.1|15358.6|88
1653393090000|2022-05-24 11:51:30|15361|15358.5|15361|15359.5|15361|15359.5|15360|15358.5|94
1653393100000|2022-05-24 11:51:40||15358.5||15359.5||15359.5||15358.5|13
1653393110000|2022-05-24 11:51:50|15362|15360.5|15364|15362.5|15364|15362.5|15362|15360.5|114
1653393120000|2022-05-24 11:52:00|15365|15363.5|15364|15362.5|15365|15363.5|15364|15362|39
1653393130000|2022-05-24 11:52:10|15365|15363.5|15365|15363.5|15365|15363.5|15365|15363.5|24
1653393140000|2022-05-24 11:52:20|15365.4|15363.9|15365|15363.5|15365.5|15363.9|15365|15363|79
1653393150000|2022-05-24 11:52:30|15364|15362.5|15364|15361.5|15364|15362.5|15363|15361.5|123
1653393160000|2022-05-24 11:52:40|15363|15360.5|15364|15362.5|15364|15362.5|15362|15360.5|44
1653393170000|2022-05-24 11:52:50|15365|15363.5|15365|15362.5|15365|15363.5|15364|15362.5|145
1653393180000|2022-05-24 11:53:00|15364|15362|15365|15362.5|15365|15362.5|15364|15362|1
1653393190000|2022-05-24 11:53:10||15363.5||15363.5||15363.5||15363.5|23
1653393200000|2022-05-24 11:53:20|15366|15364.5|15366|15364.5|15366|15364.5|15365|15364.5|77
1653393210000|2022-05-24 11:53:30|15365.8|15364.3|15365|15363.5|15365.8|15364.3|15365|15363.5|88
1653393220000|2022-05-24 11:53:40|15366|15363.9|15366|15364.5|15366|15364.5|15365|15363.5|81
1653393230000|2022-05-24 11:53:50|15367|15363.6|15365|15363.5|15367|15363.6|15364|15362|192
1653393240000|2022-05-24 11:54:00|15364.4|15362.9|15365|15363.5|15365|15363.5|15364|15362|49
1653393250000|2022-05-24 11:54:10|15366|15364.5|15365|15363.5|15366.1|15364.6|15364|15362.5|331
1653393260000|2022-05-24 11:54:20|15365.1|15362.5|15364|15362.5|15366.4|15364.5|15363|15361.5|251
1653393270000|2022-05-24 11:54:30|||||||||53
1653393280000|2022-05-24 11:54:40|15363|15361.5|15364|15362.5|15365|15362.5|15363|15360.5|166
1653393290000|2022-05-24 11:54:50|15363|15361.5|15363|15360.5|15364|15362.5|15362|15360.5|93
1653393300000|2022-05-24 11:55:00|15362|15361.5|15363|15361.5|15364|15362.5|15362|15360.5|56
1653393310000|2022-05-24 11:55:10|15364|15362.5|15363|15361.5|15364|15362.5|15362|15360.5|207
1653393320000|2022-05-24 11:55:20|15362|15360.5|15363|15360.5|15363|15361.5|15362|15360.5|93
1653393330000|2022-05-24 11:55:30|15362|15361.5|15365|15363.5|15365|15363.5|15362|15360.5|43
1653393340000|2022-05-24 11:55:40|15364|15362.5|15363|15360.5|15365|15362.5|15362|15360.5|215
1653393350000|2022-05-24 11:55:50|15362|15359.5|15362|15360.5|15362|15360.5|15361|15359.5|40
1653393360000|2022-05-24 11:56:00||15359.5||15359.5||15359.5||15359.5|43
1653393370000|2022-05-24 11:56:10|15361.4|15359.9|15359|15356.5|15361.4|15359.9|15358|15356.5|250
1653393380000|2022-05-24 11:56:20|15358.5|15356|15357|15355.5|15359|15357.5|15357|15355.5|200
1653393390000|2022-05-24 11:56:30|15356|15354.5|15358|15356.5|15359|15357.5|15356|15354.5|300
1653393400000|2022-05-24 11:56:40|15359|15357.5|15357.8|15356.3|15359|15357.5|15357.8|15356.3|285
1653393410000|2022-05-24 11:56:50|15357|15355.5|15357|15355.5|15357|15355.5|15356|15354.5|17
1653393420000|2022-05-24 11:57:00|15356|15354.5|15355|15353.5|15357.4|15355.5|15355|15353.5|158
1653393430000|2022-05-24 11:57:10|15356|15354.5|15355|15353.5|15356|15354.5|15355|15353.5|53
1653393440000|2022-05-24 11:57:20|15355.4|15352.9|15354|15352.5|15355.4|15353.5|15353|15351.5|236
1653393450000|2022-05-24 11:57:30|15353.4|15351.9|15354|15352.5|15354|15352.5|15353|15351.5|185
1653393460000|2022-05-24 11:57:40|15355|15353.5|15354|15351.5|15355|15353.5|15354|15351.5|80
1653393470000|2022-05-24 11:57:50|15353|15352.5|15352|15350.5|15353|15352.5|15351.4|15349.9|194
1653393480000|2022-05-24 11:58:00|15351.6|15350.1|15352|15350.5|15353|15350.9|15351.6|15350.1|186
1653393490000|2022-05-24 11:58:10|15353|15349.9|15353|15350.5|15353|15350.5|15352|15349.9|58
1653393500000|2022-05-24 11:58:20|15353.4|15350.9|15353|15351.5|15353.4|15351.5|15352|15350.5|77
1653393510000|2022-05-24 11:58:30|15354|15352.5|15355|15353.5|15355|15353.5|15354|15352.5|150
1653393520000|2022-05-24 11:58:40|||||||||12
1653393530000|2022-05-24 11:58:50|15355.1|15353.6|15359|15357.5|15359|15357.5|15355.1|15353.6|109
1653393540000|2022-05-24 11:59:00|15358.8|15357.3|15357|15355.5|15358.8|15357.3|15357|15355.5|37
1653393550000|2022-05-24 11:59:10|15356|15354.5|15356|15354.5|15356|15354.5|15355|15353.1|73
1653393560000|2022-05-24 11:59:20|15357|15355.5|15356|15354.5|15357|15355.5|15355|15353.5|242
1653393570000|2022-05-24 11:59:30|15355|15353.5|15354|15352.5|15355.8|15354.3|15354|15352.5|194
1653393580000|2022-05-24 11:59:40|15354.1|15352.6|15355|15353.5|15355|15353.5|15354.1|15352.6|193
1653393590000|2022-05-24 11:59:50|15356|15354.5|15357|15355.5|15357|15355.5|15356|15354.5|34
1653393600000|2022-05-24 12:00:00|15357.1|15355.6|15357|15355.5|15358|15355.9|15357|15355.5|17
1653393610000|2022-05-24 12:00:10|15357.1|15355.6|15358|15356.5|15358|15356.5|15357|15355.1|62
1653393620000|2022-05-24 12:00:20|15357|15355.5|15358|15355.5|15358.4|15356.5|15357|15355.1|153
1653393630000|2022-05-24 12:00:30|15357.4|15355.9|15358|15356.5|15358|15356.5|15357|15355.5|71
1653393640000|2022-05-24 12:00:40||15355.5||15356.5||15356.5||15355.5|19
1653393650000|2022-05-24 12:00:50|15359|15357.5|15358|15355.5|15359|15357.5|15358|15355.5|50
1653393660000|2022-05-24 12:01:00||15356.5||15356.5||15356.5||15356.5|29
1653393670000|2022-05-24 12:01:10|15359|15357.5|15358|15356.5|15359|15357.5|15358|15356.5|13
1653393680000|2022-05-24 12:01:20|15358.4|15355.9|15358|15356.5|15358.4|15356.5|15357|15355.5|122
1653393690000|2022-05-24 12:01:30|15359|15357.5|15358|15356.5|15359|15357.5|15358|15356.5|12
1653393700000|2022-05-24 12:01:40|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|55
1653393710000|2022-05-24 12:01:50|15359.1|15357.6|15361|15359.5|15361|15359.5|15359.1|15357.6|134
1653393720000|2022-05-24 12:02:00|15360.1|15358.6|15358|15356.5|15360.1|15358.6|15358|15356.5|162
1653393730000|2022-05-24 12:02:10|15358.1|15356.6|15359|15357.5|15360|15358.5|15358.1|15356.6|128
1653393740000|2022-05-24 12:02:20|15360.4|15357.9|15361|15359.5|15361|15359.5|15360|15357.9|409
1653393750000|2022-05-24 12:02:30|15362|15360.5|15361|15359.5|15362|15360.5|15359.4|15357.5|285
1653393760000|2022-05-24 12:02:40|15360.4|15358.5|15360|15358.5|15361|15359.5|15360|15358.5|118
1653393770000|2022-05-24 12:02:50|15361|15359.5|15360|15358.5|15361|15359.5|15360|15358.5|134
1653393780000|2022-05-24 12:03:00|15361|15359.5|15361|15359.5|15362|15360.5|15360|15358.5|295
1653393790000|2022-05-24 12:03:10|15362|15360.5|15361|15359.5|15362|15360.5|15360|15358.5|39
1653393800000|2022-05-24 12:03:20||15358.5||15359.5||15359.5||15358.5|26
1653393810000|2022-05-24 12:03:30|15362|15360.5|15362|15360.5|15362|15360.5|15361|15359.5|53
1653393830000|2022-05-24 12:03:50|15361|15359.5|15362|15360.5|15362|15360.5|15361|15359.5|117
1653393840000|2022-05-24 12:04:00|15361|15359.5|15362|15360.5|15362|15360.5|15361|15359.5|76
1653393850000|2022-05-24 12:04:10|15361|15359.5|15364|15362.5|15365|15363.5|15361|15359.5|273
1653393860000|2022-05-24 12:04:20|||||||||591
1653393870000|2022-05-24 12:04:30|15363|15361.5|15364|15362.5|15364|15362.5|15363|15361.5|52
1653393880000|2022-05-24 12:04:40|15363|15361.5|15364|15361.5|15364|15362.5|15363|15361.5|24
1653393890000|2022-05-24 12:04:50|15363|15362.5|15362|15359.5|15364|15362.5|15361|15359.5|70
1653393900000|2022-05-24 12:05:00|15362.5|15360.5|15361|15359.5|15362.5|15360.5|15361|15359.5|120
1653393910000|2022-05-24 12:05:10|15362.4|15359.9|15361|15359.5|15362.4|15360.5|15361|15359.5|24
1653393920000|2022-05-24 12:05:20|15362|15360.5|15363|15361.5|15363|15361.5|15362|15360.5|40
1653393930000|2022-05-24 12:05:30|15362|15360.5|15362|15360.5|15363|15361.5|15362|15360.5|54
1653393940000|2022-05-24 12:05:40|15361|15359.5|15361|15359.5|15362|15359.5|15361|15359.5|137
1653393950000|2022-05-24 12:05:50|15362|15360.5|15360|15358.5|15362|15360.5|15360|15358.5|212
1653393960000|2022-05-24 12:06:00|||||||||44
1653393970000|2022-05-24 12:06:10|15359.8|15358.3|15357|15355.5|15360|15358.3|15356|15354.1|171
1653393980000|2022-05-24 12:06:20|15358|15356.5|15358|15356.5|15359.4|15357.5|15357|15356.5|42
1653393990000|2022-05-24 12:06:30|15359|15356.9|15359|15357.5|15359|15357.5|15358|15356.5|131
1653394000000|2022-05-24 12:06:40|15359.1|15357.6|15360|15358.5|15361|15359.5|15359.1|15357.6|66
1653394010000|2022-05-24 12:06:50|15359|15357.5|15359|15357.5|15360|15358.5|15359|15357.5|14
1653394020000|2022-05-24 12:07:00|15360|15358.5|15360|15358.5|15362|15360.5|15359|15358.5|69
1653394030000|2022-05-24 12:07:10|15359|15357.5|15359|15357.5|15360.4|15358.5|15359|15357.5|54
1653394040000|2022-05-24 12:07:20|15359.4|15357.9|15361|15359.5|15361|15359.5|15359.4|15357.9|28
1653394050000|2022-05-24 12:07:30|15360|15358.5|15358|15356.5|15360|15358.5|15357.6|15356.1|95
1653394060000|2022-05-24 12:07:40|15359|15357.5|15358|15356.5|15359|15357.5|15358|15356.5|94
1653394070000|2022-05-24 12:07:50|15358.4|15356.9|15358|15356.5|15359.4|15357.5|15358|15356.5|11
1653394080000|2022-05-24 12:08:00||15355.5||15356.5||15356.5||15355.5|46
1653394090000|2022-05-24 12:08:10|15357.6|15356.1|15356|15354.5|15358|15356.5|15356|15354.5|187
1653394100000|2022-05-24 12:08:20|15357|15354.9|15355.8|15354.3|15357|15354.9|15355.8|15354.1|68
1653394110000|2022-05-24 12:08:30|15355|15353.5|15356|15354.5|15356|15354.5|15355|15353.1|41
1653394120000|2022-05-24 12:08:40|15355|15353.5|15355|15353.5|15357|15354.5|15355|15353.1|323
1653394130000|2022-05-24 12:08:50|15356|15354.5|15355|15353.5|15356|15354.5|15355|15353.5|226
1653394140000|2022-05-24 12:09:00|15356|15354.5|15357|15355.5|15357|15355.5|15355|15354.5|67
1653394150000|2022-05-24 12:09:10|15356|15354.5|15356|15354.5|15356|15354.5|15355|15353.5|70
1653394160000|2022-05-24 12:09:20|15357|15355.5|15358|15356.5|15358|15356.5|15357|15355.5|114
1653394170000|2022-05-24 12:09:30|15359|15357.5|15360|15358.5|15360|15358.5|15358|15356.5|40
1653394180000|2022-05-24 12:09:40|15361|15359.5|15358|15356.5|15361|15359.5|15358|15356.5|233
1653394190000|2022-05-24 12:09:50|15357.8|15356.3|15357|15355.5|15357.8|15356.3|15357|15355.5|30
1653394200000|2022-05-24 12:10:00|15358|15356.5|15356|15354.5|15359|15356.5|15356|15354.5|95
1653394210000|2022-05-24 12:10:10|15355|15353.5|15357|15355.5|15357|15355.5|15355|15353.5|34
1653394220000|2022-05-24 12:10:20|15356.1|15354.6|15355|15353.5|15356.1|15354.6|15355|15353.5|113
1653394230000|2022-05-24 12:10:30|15354.6|15352.1|15355|15353.5|15356|15353.5|15354.6|15352.1|140
1653394240000|2022-05-24 12:10:40|15356|15354.5|15356|15354.5|15356|15354.5|15355|15353.5|42
1653394250000|2022-05-24 12:10:50|15357|15355.5|15357|15355.5|15357|15355.5|15357|15355.5|68
1653394260000|2022-05-24 12:11:00|15358|15356.5|15358|15355.5|15358|15356.5|15358|15355.5|22
1653394270000|2022-05-24 12:11:10|15357|15356.5|15356|15354.5|15358|15356.5|15356|15354.5|163
1653394280000|2022-05-24 12:11:20|15356.1|15354.6|15358|15356.5|15358|15356.5|15356.1|15354.5|88
1653394290000|2022-05-24 12:11:30|15357|15355.5|15356|15354.5|15358|15356.5|15356|15354.5|24
1653394300000|2022-05-24 12:11:40|15357|15355.5|15356|15354.5|15357|15355.5|15356|15354.5|46
1653394310000|2022-05-24 12:11:50|15357||15356||15357||15356||26
1653394320000|2022-05-24 12:12:00|15357|15355.5|15357|15355.5|15357|15355.5|15357|15355.5|312
1653394330000|2022-05-24 12:12:10|15358|15356.5|15358|15356.5|15358|15356.5|15357|15355.5|119
1653394340000|2022-05-24 12:12:20|15357|15355.5|15358|15356.5|15358|15356.5|15357|15355.5|37
1653394350000|2022-05-24 12:12:30|15357|15355.5|15357|15355.5|15358|15356.5|15357|15355.5|67
1653394360000|2022-05-24 12:12:40|||||||||1
1653394370000|2022-05-24 12:12:50|15356.8|15355.3|15356|15354.5|15356.8|15355.3|15355.1|15353.5|226
1653394380000|2022-05-24 12:13:00|15354.8|15353.3|15354|15352.5|15354.8|15353.3|15353|15351.5|223
1653394390000|2022-05-24 12:13:10|15353.7|15352.2|15353|15351.5|15354|15352.2|15352|15350.5|650
1653394400000|2022-05-24 12:13:20|15354|15352.5|15354|15351.5|15354.4|15352.5|15353|15351.5|81
1653394410000|2022-05-24 12:13:30|15353.4|15351.9|15355|15353.5|15355|15353.5|15353|15351.5|132
1653394420000|2022-05-24 12:13:40||15352.5||15353.5||15353.5||15352.5|21
1653394430000|2022-05-24 12:13:50|15355.6|15353.1|15355|15353.5|15356|15353.5|15355|15353.1|7
1653394440000|2022-05-24 12:14:00|15354|15352.5|15354|15352.5|15355.4|15353.3|15354|15352.5|40
1653394450000|2022-05-24 12:14:10|15355|15353.5|15355|15353.5|15355|15353.5|15355|15353.5|95
1653394460000|2022-05-24 12:14:20|||||||||1
1653394480000|2022-05-24 12:14:40|15356|15354.5|15357|15355.5|15357.4|15355.5|15356|15354.5|105
1653394490000|2022-05-24 12:14:50|15356.8|15355.3|15357|15355.5|15357|15355.5|15356|15354.5|222
1653394500000|2022-05-24 12:15:00|15358|15356.5|15358|15356.5|15358|15356.5|15357|15355.5|150
1653394510000|2022-05-24 12:15:10|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|268
1653394520000|2022-05-24 12:15:20|||||||||14
1653394530000|2022-05-24 12:15:30|||||||||2
1653394540000|2022-05-24 12:15:40|||||||||27
1653394550000|2022-05-24 12:15:50|15360|15358.5|15360|15358.5|15360|15358.5|15359|15357.1|78
1653394560000|2022-05-24 12:16:00|15359|15357.5|15360|15358.5|15360|15358.5|15359|15357.5|16
1653394570000|2022-05-24 12:16:10|15359|15357.5|15358|15356.5|15360|15357.5|15358|15356.5|42
1653394580000|2022-05-24 12:16:20|15357|15355.5|15357|15355.5|15357|15355.5|15357|15355.5|33
1653394590000|2022-05-24 12:16:30|15356|15354.5|15357|15355.5|15357|15355.5|15356|15354.1|95
1653394600000|2022-05-24 12:16:40|15356|15354.5|15355|15353.5|15356|15354.5|15355|15353.5|60
1653394610000|2022-05-24 12:16:50|15354|15352.5|15353|15351.5|15354|15352.5|15353|15351.5|101
1653394620000|2022-05-24 12:17:00|15354|15352.3|15354|15352.5|15355|15352.5|15353|15352.3|73
1653394630000|2022-05-24 12:17:10|15355|15353.5|15355|15353.5|15355|15353.5|15355|15353.5|359
1653394640000|2022-05-24 12:17:20|||||||||59
1653394650000|2022-05-24 12:17:30|15356|15354.5|15356|15354.5|15357|15355.5|15356|15354.5|280
1653394660000|2022-05-24 12:17:40|15355|15353.5|15355|15353.5|15355|15353.5|15355|15353.5|125
1653394670000|2022-05-24 12:17:50|||||||||51
1653394680000|2022-05-24 12:18:00|15356|15354.5|15355|15353.5|15356|15354.5|15355|15353.5|173
1653394690000|2022-05-24 12:18:10|||||||||2
1653394700000|2022-05-24 12:18:20|15354.8|15353.3|15355|15352.5|15355|15353.5|15354|15352.5|97
1653394710000|2022-05-24 12:18:30|15354|15353.5|15354|15352.5|15355|15353.5|15354|15352.5|64
1653394720000|2022-05-24 12:18:40|15353|15351.5|15354|15351.5|15354|15352.5|15353|15351.5|58
1653394730000|2022-05-24 12:18:50|15353.6|15352.1|15352|15350.5|15354|15352.1|15352|15350.5|36
1653394740000|2022-05-24 12:19:00|15353|15351.5|15354|15352.5|15354|15352.5|15353|15351|33
1653394750000|2022-05-24 12:19:10|15355|15353.5|15353|15351.5|15355|15353.5|15353|15351.5|35
1653394760000|2022-05-24 12:19:20|15354|15352.5|15354|15352.5|15354|15352.5|15353|15351.1|201
1653394770000|2022-05-24 12:19:30|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|102
1653394780000|2022-05-24 12:19:40|||||||||1
1653394790000|2022-05-24 12:19:50|||||||||16
1653394800000|2022-05-24 12:20:00|15353|15351.5|15351.4|15349.9|15353.6|15352.1|15351.4|15349.9|126
1653394810000|2022-05-24 12:20:10|15352|15349.5|15351.4|15349.9|15352.4|15350.5|15351.4|15349.5|118
1653394820000|2022-05-24 12:20:20|15352|15350.5|15351.4|15349.9|15352|15350.5|15351.4|15349.9|9
1653394830000|2022-05-24 12:20:30|15352|15350.5|15353|15350.5|15353|15351.5|15351.4|15349.9|234
1653394840000|2022-05-24 12:20:40|15352|15350.6|15353|15351.5|15353|15351.5|15352|15350.5|106
1653394850000|2022-05-24 12:20:50|15352|15350.5|15352.4|15349.9|15352.4|15350.5|15351.4|15349.9|106
1653394860000|2022-05-24 12:21:00|15352|15350.5|15351|15349.5|15352|15350.5|15351|15349.5|74
1653394870000|2022-05-24 12:21:10|15350|15348.5|15350|15348.5|15350|15348.5|15350|15348.5|104
1653394880000|2022-05-24 12:21:20|15349|15347.5|15350|15348.5|15350|15348.5|15349|15347.5|75
1653394890000|2022-05-24 12:21:30|15349|15347.5|15350|15347.5|15350|15348.5|15348.6|15347.1|157
1653394900000|2022-05-24 12:21:40|15349.6|15348.1|15349|15347.5|15350.1|15348.5|15349|15347.5|51
1653394910000|2022-05-24 12:21:50|15350|15348.5|15351|15349.5|15351|15349.5|15350|15348.5|115
1653394920000|2022-05-24 12:22:00|15351.1|15349.6|15352|15350.5|15352|15350.5|15351|15349.1|121
1653394930000|2022-05-24 12:22:10|15353|15351.5|15353|15351.5|15353.4|15351.5|15352|15350.5|177
1653394940000|2022-05-24 12:22:20|15353.8|15352.3|15354|15352.5|15354|15352.5|15353|15351.5|255
1653394950000|2022-05-24 12:22:30|||||||||129
1653394960000|2022-05-24 12:22:40|15353|15351.5|15356|15354.5|15356|15354.5|15353|15351.5|173
1653394970000|2022-05-24 12:22:50|15355|15353.5|15356|15353.5|15356|15354.5|15354|15352.5|106
1653394980000|2022-05-24 12:23:00|15355|15352.5|15353|15351.5|15355|15352.5|15351|15349.1|126
1653394990000|2022-05-24 12:23:10|15352|15350.5|15351|15349.5|15352|15350.5|15350|15348.5|115
1653395000000|2022-05-24 12:23:20|15351.6|15350.1|15353|15350.5|15353.4|15351.5|15351.6|15350.1|145
1653395010000|2022-05-24 12:23:30|15352.6|15351.5|15351|15349.5|15353|15351.5|15351|15349.5|65
1653395020000|2022-05-24 12:23:40|15353|15351.5|15352|15350.5|15353|15351.5|15352|15350.5|301
1653395030000|2022-05-24 12:23:50|15352.6|15350.1|15353|15351.5|15355|15353.5|15352|15350.1|227
1653395040000|2022-05-24 12:24:00|15354|15352.5|15354|15352.5|15354|15352.5|15354|15352.5|196
1653395050000|2022-05-24 12:24:10|15355|15353.5|15357|15355.5|15357|15355.5|15354|15352.5|366
1653395060000|2022-05-24 12:24:20|15356|15354.5|15357|15355.5|15357|15355.5|15356|15354.5|74
1653395070000|2022-05-24 12:24:30|15357.1|15355.6|15360|15358.5|15360|15358.5|15357.1|15355.6|348
1653395080000|2022-05-24 12:24:40|||||||||196
1653395090000|2022-05-24 12:24:50|15360.6|15358.1|15360|15358.5|15361|15359.5|15360|15358.1|128
1653395100000|2022-05-24 12:25:00|15361|15359.5|15361|15359.5|15361|15359.5|15360|15358.5|57
1653395110000|2022-05-24 12:25:10|15362|15360.5|15363|15361.5|15363|15361.5|15362|15360.5|227
1653395120000|2022-05-24 12:25:20|15363.4|15361.9|15362|15360.5|15363.4|15361.9|15362|15360.5|257
1653395130000|2022-05-24 12:25:30|15363|15361.5|15361|15359.5|15363|15361.5|15361|15359.5|263
1653395140000|2022-05-24 12:25:40|15362|15358.5|15362|15360.5|15362|15360.5|15362|15358.5|64
1653395150000|2022-05-24 12:25:50|15361|15359.5|15361|15359.5|15362|15360.5|15361|15359.5|95
1653395160000|2022-05-24 12:26:00|15361.4|15359.9|15359|15357.5|15362|15359.9|15359|15357.5|200
1653395170000|2022-05-24 12:26:10|15360|15358.5|15362|15360.5|15362|15360.5|15359|15357.5|255
1653395180000|2022-05-24 12:26:20|15361|15359.5|15361|15359.5|15362|15359.5|15361|15359.1|79
1653395190000|2022-05-24 12:26:30|15360.4|15358.9|15359|15357.5|15360.4|15358.9|15359|15357.5|58
1653395200000|2022-05-24 12:26:40|15358|15356.5|15358|15356.5|15358|15356.5|15357|15355.5|221
1653395210000|2022-05-24 12:26:50|15357.6|15355.5|15358|15355.5|15358|15356.5|15357|15355.5|193
1653395220000|2022-05-24 12:27:00|15357||15357||15357||15357||36
1653395230000|2022-05-24 12:27:10|15357.1|15355.6|15357|15355.5|15357.1|15355.6|15357|15355.5|70
1653395240000|2022-05-24 12:27:20|15356|15354.5|15357|15355.5|15357|15355.5|15356|15353.5|157
1653395250000|2022-05-24 12:27:30|15356|15354.5|15357|15355.5|15357|15355.5|15356|15354.5|56
1653395260000|2022-05-24 12:27:40|15356|15354.5|15357|15355.5|15357|15355.5|15356|15354.5|351
1653395270000|2022-05-24 12:27:50|||||||||23
1653395280000|2022-05-24 12:28:00|15358|15356.5|15358|15356.5|15358|15356.5|15358|15356.5|168
1653395290000|2022-05-24 12:28:10|||||||||17
1653395300000|2022-05-24 12:28:20|15357|15355.5|15356|15354.5|15358|15356.5|15356|15354.5|53
1653395310000|2022-05-24 12:28:30|15355.8|15354.3|15355|15353.5|15355.8|15354.3|15355|15353.5|316
1653395320000|2022-05-24 12:28:40|15356|15354.5|15356|15354.5|15356|15354.5|15355|15354.5|139
1653395330000|2022-05-24 12:28:50|15357|15355.5|15356|15354.5|15357|15355.5|15355|15353.5|146
1653395340000|2022-05-24 12:29:00|15357|15355.5|15355|15353.5|15358|15356.5|15355|15353.5|115
1653395350000|2022-05-24 12:29:10|15356|15354.5|15356|15354.5|15356|15354.5|15355|15354.5|92
1653395360000|2022-05-24 12:29:20|15357|15355.5|15357|15355.5|15357|15355.5|15356|15354.5|145
1653395370000|2022-05-24 12:29:30|15358|15356.5|15358|15356.5|15358|15356.5|15358|15356.5|82
1653395380000|2022-05-24 12:29:40|15359||15358||15359||15358||264
1653395390000|2022-05-24 12:29:50|15359|15357.5|15359|15357.5|15360|15357.5|15359|15357.5|54
1653395400000|2022-05-24 12:30:00|15358|15356.5|15357|15355.5|15358|15356.5|15357|15355.5|97
1653395410000|2022-05-24 12:30:10|15356.8|15355.3|15357|15355.5|15357|15355.5|15356.8|15355.3|68
1653395420000|2022-05-24 12:30:20|15356|15354.5|15356|15354.5|15357|15355.5|15356|15354.5|67
1653395430000|2022-05-24 12:30:30|15355.1|15353.6|15355|15353.5|15356.4|15354.5|15355|15353.5|285
1653395440000|2022-05-24 12:30:40|15356|15352.6|15354|15352.5|15356|15352.6|15354|15352.5|199
1653395450000|2022-05-24 12:30:50|15355|15353.5|15358|15356.5|15359|15357.5|15354|15352.5|705
1653395460000|2022-05-24 12:31:00|15359|15356.6|15360|15358.5|15360|15358.5|15358|15356.6|333
1653395470000|2022-05-24 12:31:10|15359|15357.5|15358|15356.5|15359|15357.5|15358|15356.5|364
1653395480000|2022-05-24 12:31:20|15357|15355.5|15357|15355.5|15357|15355.5|15357|15355.5|67
1653395490000|2022-05-24 12:31:30|15358|15356.5|15357|15355.5|15358|15356.5|15356.8|15355.1|362
1653395500000|2022-05-24 12:31:40|15357.1|15355.6|15358|15356.5|15358|15356.5|15357|15355.5|146
1653395510000|2022-05-24 12:31:50|15357|15355.5|15354|15352.5|15357|15355.5|15354|15352.5|532
1653395520000|2022-05-24 12:32:00|15355|15353.5|15354|15352.5|15355|15353.5|15354|15352.5|228
1653395530000|2022-05-24 12:32:10|15353|15351.5|15353|15351.5|15355|15353.5|15353|15351.5|124
1653395540000|2022-05-24 12:32:20|15352|15350.5|15352|15349.5|15353|15351.5|15351|15349.5|519
1653395550000|2022-05-24 12:32:30|15351|15350.5|15352|15350.5|15353.4|15351.5|15351|15349.5|152
1653395560000|2022-05-24 12:32:40|15353|15351.5|15353|15351.5|15353|15351.5|15352|15350.5|102
1653395570000|2022-05-24 12:32:50|15354|15352.5|15354|15352.5|15355.4|15353.5|15354|15352.1|501
1653395580000|2022-05-24 12:33:00|15355|15353.5|15355|15352.5|15355.4|15353.5|15354|15352.5|180
1653395590000|2022-05-24 12:33:10|15354|15353.5|15352|15350.5|15354|15353.5|15352|15350.5|123
1653395600000|2022-05-24 12:33:20|15351|15349.5|15352|15350.5|15352|15350.5|15351|15349.5|513
1653395610000|2022-05-24 12:33:30|15351|15349.5|15353|15351.5|15354|15352.5|15351|15349.5|78
1653395620000|2022-05-24 12:33:40|15354|15352.5|15354|15352.5|15355|15353.5|15353|15351.5|308
1653395630000|2022-05-24 12:33:50|15355|15353.5|15356|15354.5|15356|15354.5|15355|15353.5|99
1653395640000|2022-05-24 12:34:00|15357|15355.5|15356|15354.5|15357|15355.5|15356|15354.5|93
1653395650000|2022-05-24 12:34:10|15355|15353.5|15354|15352.5|15356|15354.5|15354|15352.5|374
1653395660000|2022-05-24 12:34:20|15355|15353.5|15355|15353.5|15355|15353.5|15355|15353.5|408
1653395670000|2022-05-24 12:34:30|15354|15352.5|15353|15351.5|15354|15352.5|15353|15351.5|153
1653395680000|2022-05-24 12:34:40|15352.6|15351.1|15352|15350.5|15353|15351.1|15352|15350.5|107
1653395690000|2022-05-24 12:34:50|15353|15351.5|15352|15350.5|15353|15351.5|15352|15350.5|423
1653395700000|2022-05-24 12:35:00|||||||||42
1653395710000|2022-05-24 12:35:10|||||||||46
1653395720000|2022-05-24 12:35:20|||||||||100
1653395730000|2022-05-24 12:35:30|15352.1|15350.6|15351|15349.5|15353.4|15351.5|15350|15348.5|462
1653395740000|2022-05-24 12:35:40|15350.8|15349.3|15349|15347.5|15350.8|15349.3|15349|15347.5|365
1653395750000|2022-05-24 12:35:50|15348.6|15347.1|15348|15346.5|15348.6|15347.1|15348|15346.5|515
1653395760000|2022-05-24 12:36:00|15347.8|15346.3|15347.1|15345.6|15348|15346.5|15347.1|15345.6|114
1653395770000|2022-05-24 12:36:10|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15348.1|15345.6|107
1653395780000|2022-05-24 12:36:20|15348.7|15346.2|15348.1|15346.6|15348.7|15346.6|15348.1|15346.2|25
1653395790000|2022-05-24 12:36:30|15347.1|15345.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|329
1653395800000|2022-05-24 12:36:40|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|636
1653395810000|2022-05-24 12:36:50|15347.1|15345.6|15347.1|15345.6|15348.1|15346.2|15347.1|15345.6|53
1653395820000|2022-05-24 12:37:00|||||||||135
1653395830000|2022-05-24 12:37:10|15346.1|15344.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|89
1653395840000|2022-05-24 12:37:20|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|177
1653395850000|2022-05-24 12:37:30|15347.1|15345.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|57
1653395860000|2022-05-24 12:37:40|15348.1|15346.1|15346.1|15344.6|15348.6|15346.6|15346.1|15344.6|68
1653395870000|2022-05-24 12:37:50|15345.6|15343.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|52
1653395880000|2022-05-24 12:38:00|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|112
1653395890000|2022-05-24 12:38:10|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|74
1653395900000|2022-05-24 12:38:20|15346.1|15344.1|15346.1|15344.6|15346.6|15344.6|15345.1|15343.6|23
1653395910000|2022-05-24 12:38:30|15345.7|15344.2|15346.1|15344.6|15346.1|15344.6|15345.1|15343.6|109
1653395920000|2022-05-24 12:38:40|15347.1|15345.6|15346.1|15344.6|15347.1|15345.6|15346.1|15344.6|81
1653395930000|2022-05-24 12:38:50|15345.1|15343.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.2|85
1653395940000|2022-05-24 12:39:00|||||||||50
1653395950000|2022-05-24 12:39:10|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|216
1653395960000|2022-05-24 12:39:20|15343.1|15341.6|15342.1|15340.6|15344.1|15342.1|15342.1|15340.6|386
1653395970000|2022-05-24 12:39:30|||||||||69
1653395980000|2022-05-24 12:39:40|15343.1|15341.6|15340.1|15338.6|15343.1|15341.6|15339.1|15337.6|309
1653395990000|2022-05-24 12:39:50|15339.1|15337.6|15340.1|15338.6|15341.1|15339.6|15339.1|15337.6|634
1653396000000|2022-05-24 12:40:00|15341.1||15340.1||15341.1||15340.1||165
1653396010000|2022-05-24 12:40:10|15341.1|15339.1|15343.1|15341.6|15343.1|15341.6|15340.1|15339.1|282
1653396020000|2022-05-24 12:40:20|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|118
1653396030000|2022-05-24 12:40:30|15344.1|15342.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.2|218
1653396040000|2022-05-24 12:40:40|15346.1|15344.6|15346.1|15344.6|15347.1|15345.6|15346.1|15344.6|49
1653396050000|2022-05-24 12:40:50|||||||||27
1653396060000|2022-05-24 12:41:00|15346.3|15344.8|15347.1|15345.6|15348.1|15346.6|15346.3|15344.8|139
1653396070000|2022-05-24 12:41:10|15346.1|15344.6|15343.1|15341.6|15347.1|15345.6|15343.1|15341.6|206
1653396080000|2022-05-24 12:41:20|15344.1|15341.8|15343.1|15341.6|15344.1|15342.6|15343|15341.5|127
1653396090000|2022-05-24 12:41:30|15343.6|15341.1|15341.1|15339.6|15343.6|15341.6|15341.1|15339.6|326
1653396100000|2022-05-24 12:41:40|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|191
1653396110000|2022-05-24 12:41:50|15343.1|15341.6|15342.7|15341.2|15344.1|15342.6|15342.7|15340.2|61
1653396120000|2022-05-24 12:42:00|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15342.1|15340.6|22
1653396130000|2022-05-24 12:42:10|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|69
1653396140000|2022-05-24 12:42:20|15343.7|15341.2|15345.1|15343.6|15346.1|15344.6|15343.1|15341.2|53
1653396150000|2022-05-24 12:42:30|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15343.1|15341.6|94
1653396160000|2022-05-24 12:42:40|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|132
1653396170000|2022-05-24 12:42:50|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.2|109
1653396180000|2022-05-24 12:43:00|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|283
1653396190000|2022-05-24 12:43:10|15343.1|15341.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|178
1653396200000|2022-05-24 12:43:20|15344.6|15342.1|15343.1|15341.6|15344.6|15342.6|15343.1|15341.6|15
1653396210000|2022-05-24 12:43:30|15344.6|15342.1|15343.1|15341.6|15344.6|15342.1|15343.1|15341.6|45
1653396220000|2022-05-24 12:43:40|15342.1|15340.6|15342.1|15340.6|15343.1|15341.6|15342.1|15340.6|126
1653396230000|2022-05-24 12:43:50|15343.1|15341.6|15342.1|15340.6|15343.1|15341.6|15342.1|15340.6|82
1653396240000|2022-05-24 12:44:00|15342.7|15341.2|15343.1|15341.6|15343.1|15341.6|15342.1|15340.6|313
1653396250000|2022-05-24 12:44:10|15342.1|15340.6|15340.1|15338.6|15343.1|15341.6|15340.1|15338.6|734
1653396260000|2022-05-24 12:44:20|15339.1|15337.6|15337.1|15335.6|15340.6|15338.6|15337.1|15335.6|86
1653396270000|2022-05-24 12:44:30|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|100
1653396280000|2022-05-24 12:44:40|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15338.1|15335.6|336
1653396290000|2022-05-24 12:44:50|15339.1|15337.6|15337.1|15335.6|15339.1|15337.6|15337.1|15335.6|213
1653396300000|2022-05-24 12:45:00|15336.1|15334.6|15337.1|15335.6|15338.1|15336.6|15336.1|15334.6|258
1653396310000|2022-05-24 12:45:10|15337|15335.5|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|120
1653396320000|2022-05-24 12:45:20|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15337.1|15335.6|33
1653396330000|2022-05-24 12:45:30|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15337.7|15335.2|158
1653396340000|2022-05-24 12:45:40|15338.1|15336.6|15341.1|15339.6|15341.1|15339.6|15338.1|15336.6|234
1653396350000|2022-05-24 12:45:50|15340.1|15338.6|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|93
1653396360000|2022-05-24 12:46:00|15341.1|15339.6|15339.1|15337.6|15341.1|15339.6|15339.1|15337.6|82
1653396370000|2022-05-24 12:46:10|15340.1|15338.6|15338.1|15336.6|15340.6|15338.6|15338.1|15336.6|265
1653396380000|2022-05-24 12:46:20|15339|15337.5|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|292
1653396390000|2022-05-24 12:46:30|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|68
1653396400000|2022-05-24 12:46:40|15340.1|15338.2|15342.1|15340.6|15342.1|15340.6|15339.7|15338.2|179
1653396410000|2022-05-24 12:46:50|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|182
1653396420000|2022-05-24 12:47:00|15340.1|15338.6|15341.1|15338.6|15341.1|15338.6|15340.1|15338.6|127
1653396430000|2022-05-24 12:47:10|15340.6|15339.1|15340.1|15338.6|15341.1|15339.1|15340.1|15338.6|18
1653396440000|2022-05-24 12:47:20|15340.3|15338.8|15340.1|15338.6|15341.6|15339.6|15340.1|15338.6|154
1653396450000|2022-05-24 12:47:30|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|235
1653396460000|2022-05-24 12:47:40|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|127
1653396470000|2022-05-24 12:47:50|||||||||34
1653396480000|2022-05-24 12:48:00|15338.7|15336.2|15338.1|15336.6|15339.1|15337.6|15338.1|15336.2|176
1653396490000|2022-05-24 12:48:10|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15336.7|15335.2|190
1653396500000|2022-05-24 12:48:20|||||||||30
1653396510000|2022-05-24 12:48:30|15338.1|15336.6|15337.1|15335.6|15338.6|15336.6|15337.1|15335.6|231
1653396520000|2022-05-24 12:48:40|15338.1||15337.1||15338.1||15337.1||72
1653396530000|2022-05-24 12:48:50|15338.1|15336.6|15337.1|15335.6|15338.1|15336.6|15337.1|15335.6|43
1653396540000|2022-05-24 12:49:00|15338.1|15336.6|15341.1|15339.6|15341.1|15339.6|15338.1|15336.6|376
1653396550000|2022-05-24 12:49:10|15340.3|15338.8|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|189
1653396560000|2022-05-24 12:49:20|15342.1|15340.6|15343.1|15341.6|15343.1|15341.6|15342.1|15339.6|274
1653396570000|2022-05-24 12:49:30|15344.1|15342.2|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|266
1653396580000|2022-05-24 12:49:40|15344.6|15343.1|15343.1|15341.6|15344.6|15343.1|15343.1|15341.6|46
1653396590000|2022-05-24 12:49:50|15343.7|15341.2|15343.1|15341.6|15343.7|15341.6|15342.1|15340.6|84
1653396600000|2022-05-24 12:50:00|15342.1|15340.6|15339.1|15337.6|15342.1|15340.6|15339.1|15337.6|353
1653396610000|2022-05-24 12:50:10|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15337.1|15335.6|178
1653396620000|2022-05-24 12:50:20|15337.6|15335.6|15337.1|15335.6|15337.6|15336.1|15337.1|15335.6|135
1653396630000|2022-05-24 12:50:30|15337.7|15336.2|15337.1|15335.6|15338.1|15336.6|15337.1|15335.6|56
1653396640000|2022-05-24 12:50:40|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|79
1653396650000|2022-05-24 12:50:50|15337.6|15335.1|15337.1|15335.6|15337.6|15335.6|15336.1|15334.6|127
1653396660000|2022-05-24 12:51:00|||||||||23
1653396670000|2022-05-24 12:51:10|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15337.1|15335.6|149
1653396680000|2022-05-24 12:51:20|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|58
1653396690000|2022-05-24 12:51:30|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|87
1653396700000|2022-05-24 12:51:40|15339.1|15337.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|127
1653396710000|2022-05-24 12:51:50|15339.1|15337.6|15340.1|15338.6|15340.6|15338.6|15339.1|15337.6|96
1653396720000|2022-05-24 12:52:00|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|191
1653396730000|2022-05-24 12:52:10|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|49
1653396740000|2022-05-24 12:52:20|15339.3|15337.8|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|132
1653396750000|2022-05-24 12:52:30|15340.7|15338.2|15342.1|15340.6|15342.1|15340.6|15340.1|15338.2|100
1653396760000|2022-05-24 12:52:40|15341.1|15339.6|15341.1|15339.6|15342.1|15339.6|15341.1|15339.2|80
1653396770000|2022-05-24 12:52:50|15341.3|15339.8|15342.1|15339.6|15342.1|15340.6|15341.1|15339.6|205
1653396780000|2022-05-24 12:53:00|15341.7|15340.6|15341.1|15339.6|15342.1|15340.6|15341.1|15339.6|27
1653396790000|2022-05-24 12:53:10|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15342.1|15340.6|137
1653396800000|2022-05-24 12:53:20|15344.1|15342.6|15345.1|15343.6|15345.6|15343.6|15344.1|15342.6|158
1653396810000|2022-05-24 12:53:30|15344.1|15342.6|15344.1|15342.6|15345.6|15343.6|15344.1|15342.6|127
1653396820000|2022-05-24 12:53:40|15344.7|15343.2|15344.1|15342.6|15345.1|15343.6|15344.1|15342.6|142
1653396830000|2022-05-24 12:53:50|15343.7|15341.2|15345.1|15342.6|15345.1|15343.6|15343.7|15341.2|140
1653396840000|2022-05-24 12:54:00|15344.1|15343.6|15345.1|15343.6|15345.1|15343.6|15344.1|15343.6|41
1653396850000|2022-05-24 12:54:10|15344.1|15342.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|20
1653396860000|2022-05-24 12:54:20|15344.1|15342.6|15340.1|15338.6|15345.1|15343.1|15340.1|15337.6|196
1653396870000|2022-05-24 12:54:30|15341.1|15339.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|41
1653396880000|2022-05-24 12:54:40|15342.6|15341.1|15342.1|15340.6|15342.6|15341.1|15342.1|15340.6|98
1653396890000|2022-05-24 12:54:50|15341.1|15339.6|15342.1|15340.6|15343.1|15341.6|15341.1|15339.6|80
1653396900000|2022-05-24 12:55:00|15343.1|15339.6|15342.1|15340.6|15343.1|15340.6|15341.1|15339.6|73
1653396910000|2022-05-24 12:55:10|15341.1|15339.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|21
1653396920000|2022-05-24 12:55:20|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|43
1653396930000|2022-05-24 12:55:30|15342.1|15340.6|15343.1|15341.6|15344.1|15342.6|15342.1|15340.6|56
1653396940000|2022-05-24 12:55:40|15344.1|15342.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|134
1653396950000|2022-05-24 12:55:50|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|28
1653396960000|2022-05-24 12:56:00|15343.2|15341.7|15345.2|15343.7|15345.2|15343.7|15343.2|15341.7|24
1653396970000|2022-05-24 12:56:10|15346.2|15344.7|15347.2|15345.7|15347.2|15345.7|15345.2|15343.2|187
1653396980000|2022-05-24 12:56:20|15348.2|15346.7|15347.2|15345.7|15348.2|15346.7|15347.2|15345.7|388
1653396990000|2022-05-24 12:56:30|||||||||29
1653397000000|2022-05-24 12:56:40|||||||||8
1653397010000|2022-05-24 12:56:50|15346.2|15344.7|15347.2|15345.7|15347.2|15345.7|15346.2|15344.7|50
1653397020000|2022-05-24 12:57:00|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|15346.2|15344.7|8
1653397030000|2022-05-24 12:57:10|15347.2|15345.7|15348.2|15346.7|15348.2|15346.7|15347.2|15345.7|51
1653397040000|2022-05-24 12:57:20|||||||||11
1653397050000|2022-05-24 12:57:30|15349.2|15347.7|15349.2|15347.7|15349.2|15347.7|15348.2|15346.7|54
1653397060000|2022-05-24 12:57:40||15346.7||15347.7||15347.7||15346.7|81
1653397070000|2022-05-24 12:57:50|15350.2|15348.7|15352.2|15350.7|15352.2|15350.7|15350.2|15348.7|81
1653397080000|2022-05-24 12:58:00|||||||||387
1653397090000|2022-05-24 12:58:10|15353.2|15351.7|15353.2|15351.7|15353.2|15351.7|15353.2|15351.7|39
1653397100000|2022-05-24 12:58:20|15352.6|15350.7|15352.2|15350.7|15352.6|15351.1|15351.2|15349.7|65
1653397110000|2022-05-24 12:58:30|15353.6|15349.7|15353.2|15350.7|15353.6|15351.7|15352.2|15349.7|481
1653397120000|2022-05-24 12:58:40|15352.2|15351.7|15353.2|15351.7|15353.2|15351.7|15352.2|15350.2|100
1653397130000|2022-05-24 12:58:50|15352.2|15350.7|15356.2|15354.7|15356.2|15354.7|15352.2|15350.7|119
1653397140000|2022-05-24 12:59:00|15357.2|15353.7|15355.2|15353.7|15357.2|15353.7|15355.2|15353.7|229
1653397150000|2022-05-24 12:59:10|||||||||11
1653397160000|2022-05-24 12:59:20|15356.2|15354.7|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|157
1653397170000|2022-05-24 12:59:30|15355.6|15353.7|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|170
1653397180000|2022-05-24 12:59:40|15355.2|15353.7|15355.2|15353.7|15356.2|15354.7|15355.2|15353.7|91
1653397190000|2022-05-24 12:59:50|15356.2|15354.7|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|43
1653397200000|2022-05-24 13:00:00|15355.2|15353.7|15355.2|15353.7|15355.2|15353.7|15355.2|15353.7|61
1653397210000|2022-05-24 13:00:10|15354.2|15352.7|15356.2|15354.7|15357.2|15355.7|15354.2|15352.7|318
1653397220000|2022-05-24 13:00:20|15357.2|15355.7|15359|15357.5|15359|15357.5|15357.2|15355.7|177
1653397230000|2022-05-24 13:00:30|15358|15356.5|15359|15357.5|15359|15357.5|15358|15356.5|172
1653397240000|2022-05-24 13:00:40|||||||||1
1653397250000|2022-05-24 13:00:50|15358|15356.5|15359|15356.5|15359|15356.5|15358|15356.5|32
1653397260000|2022-05-24 13:01:00|15358.6|15357.1|15359|15357.5|15360|15358.5|15358.6|15357.1|92
1653397270000|2022-05-24 13:01:10|15358.6|15357.1|15358|15356.5|15358.6|15357.1|15358|15356.5|29
1653397280000|2022-05-24 13:01:20|15358.6|15356.1|15358.2|15356.7|15358.6|15356.8|15357.2|15355.1|90
1653397290000|2022-05-24 13:01:30|15359.2|15357.2|15360.2|15358.7|15361.2|15359.7|15358.7|15357.2|236
1653397300000|2022-05-24 13:01:40|15360.6|15359.1|15361|15359.5|15362|15360.5|15360.6|15358.5|161
1653397310000|2022-05-24 13:01:50|15360|15358.5|15361|15359.5|15361|15359.5|15360|15358.5|130
1653397320000|2022-05-24 13:02:00|15362|15360.5|15361|15359.5|15362|15360.5|15361|15359.5|91
1653397330000|2022-05-24 13:02:10|15360|15358.5|15360|15358.5|15361.4|15359.5|15360|15358.5|81
1653397340000|2022-05-24 13:02:20|15360.2|15358.7|15361|15358.5|15361.4|15359.5|15360|15358.5|110
1653397350000|2022-05-24 13:02:30|15360|15359.5|15360|15358.5|15360|15359.5|15360|15358.5|109
1653397360000|2022-05-24 13:02:40|15359|15357.5|15360|15358.5|15360|15358.5|15359|15357.5|199
1653397370000|2022-05-24 13:02:50|15359|15357.5|15359|15357.5|15360|15358.5|15359|15357.1|44
1653397380000|2022-05-24 13:03:00|15360|15358.5|15360|15358.5|15361|15359.5|15360|15358.5|70
1653397390000|2022-05-24 13:03:10|15361|15359.5|15362|15360.5|15362.8|15361.3|15360|15358.5|151
1653397400000|2022-05-24 13:03:20|15363|15361.5|15364|15362.5|15364|15362.5|15363|15361.5|64
1653397410000|2022-05-24 13:03:30|15364.8|15363.3|15364|15362.5|15365.4|15363.5|15364|15362.5|205
1653397420000|2022-05-24 13:03:40|15365|15363.5|15365|15363.5|15365|15363.5|15364|15362.5|228
1653397430000|2022-05-24 13:03:50|15364|15362.5|15364|15362.5|15364|15362.5|15364|15361.5|119
1653397440000|2022-05-24 13:04:00|15363|15361.5|15362|15360.5|15363|15361.5|15362|15360.5|98
1653397450000|2022-05-24 13:04:10|15363|15361.5|15363|15360.5|15363.4|15361.5|15362|15360.5|106
1653397460000|2022-05-24 13:04:20|15362.6|15361.1|15362|15360.5|15363|15361.5|15362|15360.5|66
1653397470000|2022-05-24 13:04:30|15361|15359.5|15360|15358.5|15361.8|15360.3|15360|15358.1|188
1653397480000|2022-05-24 13:04:40|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|103
1653397490000|2022-05-24 13:04:50|15360|15358.5|15359|15357.5|15360|15358.5|15359|15357.5|243
1653397500000|2022-05-24 13:05:00|15358.8|15357.3|15358|15356.5|15359.4|15357.5|15358|15356.5|139
1653397510000|2022-05-24 13:05:10|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|56
1653397520000|2022-05-24 13:05:20|15360.4|15357.9|15360|15358.5|15360.4|15358.5|15359|15357.1|103
1653397530000|2022-05-24 13:05:30|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|65
1653397540000|2022-05-24 13:05:40|15360|15358.5|15358|15356.5|15360|15358.5|15357|15355.5|136
1653397550000|2022-05-24 13:05:50|15357.6|15356.1|15358|15355.5|15358|15356.5|15356|15354.5|237
1653397560000|2022-05-24 13:06:00|15358.4|15356.5|15357|15355.5|15358.4|15356.5|15356|15354.5|360
1653397570000|2022-05-24 13:06:10|15358|15356.5|15358|15356.5|15358|15356.5|15358|15356.5|34
1653397580000|2022-05-24 13:06:20|15359|15357.5|15361|15359.5|15361.4|15359.5|15359|15357.5|191
1653397590000|2022-05-24 13:06:30|15362|15360.5|15360|15358.5|15362.4|15360.5|15360|15358.5|55
1653397600000|2022-05-24 13:06:40|15361|15359.5|15360|15358.5|15361|15359.5|15360|15358.5|51
1653397610000|2022-05-24 13:06:50|15359|15357.5|15359|15357.5|15360|15358.5|15359|15357.5|173
1653397620000|2022-05-24 13:07:00|15359.2|15357.7|15359|15357.5|15359.2|15357.7|15359|15357.5|79
1653397630000|2022-05-24 13:07:10|15358|15356.5|15359|15357.5|15359|15357.5|15358|15356.5|210
1653397640000|2022-05-24 13:07:20|||||||||22
1653397650000|2022-05-24 13:07:30|15360|15358.5|15359|15357.5|15360|15358.5|15359|15357.5|252
1653397660000|2022-05-24 13:07:40|15358.8|15357.3|15358|15356.5|15358.8|15357.3|15358|15356.5|62
1653397670000|2022-05-24 13:07:50|15359|15357.5|15360|15358.5|15360|15358.5|15359|15357.5|188
1653397680000|2022-05-24 13:08:00|15360.4|15357.9|15360|15358.5|15361|15359.5|15360|15357.9|161
1653397690000|2022-05-24 13:08:10|15359|15357.5|15360|15358.5|15360|15358.5|15359|15357.5|126
1653397700000|2022-05-24 13:08:20|15361|15359.5|15362|15360.5|15362|15360.5|15360|15358.5|90
1653397710000|2022-05-24 13:08:30|15361|15359.5|15361|15359.5|15362|15360.5|15361|15359.5|102
1653397720000|2022-05-24 13:08:40|15360|15358.5|15359|15357.5|15361|15359.5|15359|15357.5|155
1653397730000|2022-05-24 13:08:50|15358|15356.5|15358|15356.5|15359|15357.5|15357|15355.5|247
1653397740000|2022-05-24 13:09:00|15357|15355.5|15360|15358.5|15360|15358.5|15357|15355.5|128
1653397750000|2022-05-24 13:09:10|15359|15357.5|15360|15358.5|15360|15358.5|15359|15357.5|44
1653397760000|2022-05-24 13:09:20|15361|15359.5|15361|15359.5|15362|15360.5|15360.2|15358.7|57
1653397770000|2022-05-24 13:09:30|15361.5|15358.5|15361|15359.5|15361.5|15359.5|15360|15358.5|16
1653397780000|2022-05-24 13:09:40|15360.2|15358.7|15361|15359.5|15361|15359.5|15360|15358.5|64
1653397790000|2022-05-24 13:09:50|15361.4|15358.9|15360|15358.5|15361.4|15359.5|15360|15357.5|167
1653397800000|2022-05-24 13:10:00|15359.2|15357.7|15360|15358.5|15361|15359.5|15359|15357.5|395
1653397810000|2022-05-24 13:10:10|15360.6|15358.1|15360|15358.5|15361|15359.5|15360|15358.1|319
1653397820000|2022-05-24 13:10:20|||||||||6
1653397830000|2022-05-24 13:10:30|15359.8|15358.3|15358|15356.5|15359.8|15358.3|15358|15356.5|673
1653397840000|2022-05-24 13:10:40|15359|15357.5|15359|15357.5|15359|15357.5|15359|15357.5|39
1653397850000|2022-05-24 13:10:50|15358.6|15356.5|15359|15356.5|15359|15357.5|15358.6|15356.5|148
1653397860000|2022-05-24 13:11:00|15358.6|15357.1|15359|15357.5|15359|15357.5|15358|15356|264
1653397870000|2022-05-24 13:11:10|15359.8|15358.3|15360|15358.5|15360|15358.5|15357|15355.5|317
1653397880000|2022-05-24 13:11:20|15361|15359.5|15361|15359.5|15361|15359.5|15360|15358.5|503
1653397890000|2022-05-24 13:11:30|15362|15360.5|15363|15361.5|15363|15361.5|15361|15359.5|165
1653397900000|2022-05-24 13:11:40|15364|15362.5|15365|15363.5|15365|15363.5|15363|15361.1|252
1653397910000|2022-05-24 13:11:50|15364|15362.5|15364|15362.5|15365|15363.5|15364|15362.5|142
1653397920000|2022-05-24 13:12:00|15363.8|15362.3|15364|15362.5|15364|15362.5|15363|15361.5|221
1653397930000|2022-05-24 13:12:10|15363.4|15361.5|15363|15360.5|15364|15362.5|15363|15360.5|261
1653397940000|2022-05-24 13:12:20|15364|15361.5|15365|15363.5|15365|15363.5|15364|15361.5|57
1653397950000|2022-05-24 13:12:30|||||||||41
1653397960000|2022-05-24 13:12:40|15366|15364.5|15366|15363.5|15366|15364.5|15366|15363.5|145
1653397970000|2022-05-24 13:12:50|15365||15365||15365||15365||19
1653397980000|2022-05-24 13:13:00|15366|15364.5|15366|15364.5|15366|15364.5|15366|15364.5|80
1653397990000|2022-05-24 13:13:10|15367|15365.5|15365|15363.5|15367.8|15366.3|15365|15363.5|159
1653398000000|2022-05-24 13:13:20|15364|15362.5|15362|15360.5|15364|15362.5|15362|15360.5|83
1653398010000|2022-05-24 13:13:30|15360|15359.5|15360|15358.5|15361|15359.5|15360|15358.5|154
1653398020000|2022-05-24 13:13:40|15359|15357.5|15358|15356.5|15359|15357.5|15357|15355.5|129
1653398030000|2022-05-24 13:13:50|15357|15355.5|15356.6|15355.1|15357|15355.5|15355.6|15354.1|34
1653398040000|2022-05-24 13:14:00|15356.7|15355.2|15356.6|15355.1|15356.7|15355.2|15355.6|15353.7|140
1653398050000|2022-05-24 13:14:10|15355.6|15354.1|15354.2|15352.7|15355.6|15354.1|15354.2|15352.7|263
1653398060000|2022-05-24 13:14:20|15355.2|15353.7|15357.2|15355.7|15357.2|15355.7|15354.3|15352.8|227
1653398070000|2022-05-24 13:14:30|15356.2|15354.7|15357.2|15355.7|15357.2|15355.7|15356.2|15354.7|113
1653398080000|2022-05-24 13:14:40|15357.6|15355.1|15357.2|15354.7|15357.6|15355.7|15355.2|15353.2|139
1653398090000|2022-05-24 13:14:50|15356.2|15353.7|15355.2|15353.7|15356.2|15353.7|15355.2|15353.7|122
1653398100000|2022-05-24 13:15:00|15356.2|15354.7|15356.2|15354.7|15356.2|15354.7|15356.2|15353.7|62
1653398110000|2022-05-24 13:15:10|15355.2|15353.7|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|125
1653398120000|2022-05-24 13:15:20|15356|15354.5|15356.2|15354.7|15356.2|15354.7|15355.2|15352.7|111
1653398130000|2022-05-24 13:15:30|15355.2|15353.7|15355.2|15353.7|15356.2|15354.7|15354.2|15352.7|166
1653398140000|2022-05-24 13:15:40|15356.2|15354.7|15357.2|15355.7|15357.2|15355.7|15355.2|15353.7|143
1653398150000|2022-05-24 13:15:50|15356.2|15354.7|15354.2|15352.7|15356.2|15354.7|15354.2|15352.7|144
1653398160000|2022-05-24 13:16:00|15355|15353.5|15355.2|15353.7|15355.2|15353.7|15354.2|15352.7|244
1653398170000|2022-05-24 13:16:10|15356.2|15352.7|15355.2|15353.7|15356.2|15354.7|15354.2|15352.7|63
1653398180000|2022-05-24 13:16:20|15355.3|15353.8|15354.2|15352.7|15357.2|15355.7|15354.2|15352.7|84
1653398190000|2022-05-24 13:16:30|15353.2|15351.7|15353.2|15351.7|15353.2|15352.7|15353.2|15351.7|65
1653398200000|2022-05-24 13:16:40|15352.7|15351.2|15354.2|15352.7|15355.6|15353.7|15352.7|15351.2|175
1653398210000|2022-05-24 13:16:50|15355.2|15353.7|15356.2|15354.7|15356.2|15354.7|15354.2|15353.7|200
1653398220000|2022-05-24 13:17:00|15357.2|15355.2|15356.2|15354.7|15357.2|15355.7|15356.2|15354.7|91
1653398230000|2022-05-24 13:17:10|15356.6|15353.7|15356.2|15353.7|15356.6|15354.7|15355.2|15353.7|167
1653398240000|2022-05-24 13:17:20|15356|15354.7|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|19
1653398250000|2022-05-24 13:17:30|15355.2|15353.7|15353.2|15351.7|15356.2|15354.1|15353.2|15351.7|133
1653398260000|2022-05-24 13:17:40|15354.2|15352.7|15353.2|15351.7|15354.2|15352.7|15352.2|15350.7|83
1653398270000|2022-05-24 13:17:50|15354.2||15353.2||15354.2||15353.2||13
1653398280000|2022-05-24 13:18:00|15353.6|15351.1|15353.2|15351.7|15353.6|15351.7|15352.2|15350.7|53
1653398300000|2022-05-24 13:18:20|15352.3|15350.8|15352.2|15350.7|15353.2|15351.7|15352.2|15350.7|49
1653398310000|2022-05-24 13:18:30|15353.2|15351.7|15352.2|15350.7|15353.2|15351.7|15352.2|15350.7|275
1653398320000|2022-05-24 13:18:40|15353.2|15350.2|15353.2|15351.7|15353.2|15351.7|15352.2|15350.2|1014
1653398330000|2022-05-24 13:18:50|15352.2|15350.7|15356.2|15353.7|15356.2|15354.7|15352.2|15350.7|128
1653398340000|2022-05-24 13:19:00|15355.7|15354.2|15356.2|15354.7|15357.2|15355.7|15355.2|15353.7|194
1653398350000|2022-05-24 13:19:10|15355.2|15353.7|15354.2|15352.7|15355.2|15353.7|15354.2|15352.2|98
1653398360000|2022-05-24 13:19:20|15355.2|15353.7|15355.2|15353.7|15356.2|15354.7|15355.2|15353.7|54
1653398370000|2022-05-24 13:19:30|||||||||11
1653398380000|2022-05-24 13:19:40|15356.2|15354.7|15355.2|15353.7|15356.2|15354.7|15354.2|15352.7|110
1653398390000|2022-05-24 13:19:50|15356.2|15354.7|15357.2|15355.7|15357.2|15355.7|15355.2|15353.7|109
1653398400000|2022-05-24 13:20:00|15358.6|15356.1|15357.2|15355.7|15358.6|15356.7|15357.2|15355.7|27
1653398410000|2022-05-24 13:20:10|15356.6|15355.1|15355.2|15353.7|15356.6|15355.1|15355.2|15353.7|85
1653398420000|2022-05-24 13:20:20|15355.6|15354.1|15356.2|15353.7|15357.2|15355.7|15355.2|15353.7|66
1653398430000|2022-05-24 13:20:30|15357.2|15354.7|15355.2|15353.7|15357.2|15355.7|15355.2|15353.7|59
1653398440000|2022-05-24 13:20:40|15355.3|15353.8|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|45
1653398450000|2022-05-24 13:20:50|15355.2|15353.7|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|120
1653398460000|2022-05-24 13:21:00|15356.3|15354.8|15357.2|15355.7|15357.2|15355.7|15356.2|15354.7|36
1653398470000|2022-05-24 13:21:10|15358.2|15356.7|15358.6|15357.1|15359.2|15357.7|15358.2|15355.7|205
1653398480000|2022-05-24 13:21:20|15359.6|15358.1|15362.2|15359.7|15362.6|15361.1|15359.6|15358.1|240
1653398490000|2022-05-24 13:21:30|15362.6|15360.1|15361|15359.5|15362.6|15360.5|15361|15359.5|360
1653398500000|2022-05-24 13:21:40|15361.8|15360.3|15361|15359.5|15362|15360.5|15361|15359.5|149
1653398510000|2022-05-24 13:21:50|15362|15360.5|15363|15360.5|15363|15361.5|15362|15360.5|31
1653398520000|2022-05-24 13:22:00|15362|15360.3|15363|15361.5|15363|15361.5|15361|15359.5|143
1653398540000|2022-05-24 13:22:20|15364|15362.5|15362|15360.5|15364|15362.5|15361|15358.5|314
1653398550000|2022-05-24 13:22:30|15363|15361.5|15363|15361.5|15364|15362.5|15363|15361.5|206
1653398560000|2022-05-24 13:22:40|15362|15360.5|15362.2|15360.7|15363|15361.5|15362|15360.5|195
1653398570000|2022-05-24 13:22:50|15363.2|15361.7|15363|15360.5|15364|15361.9|15362|15360.5|147
1653398580000|2022-05-24 13:23:00|15363.5|15361.5|15362|15360.5|15364.4|15362.5|15361.6|15359.1|119
1653398590000|2022-05-24 13:23:10|15361.6|15360.1|15362|15360.5|15362|15360.5|15361.6|15359.5|130
1653398600000|2022-05-24 13:23:20|15361|15359.5|15358.6|15357.1|15362|15359.9|15358.6|15357.1|47
1653398610000|2022-05-24 13:23:30|15358|15356.5|15360.2|15358.7|15360.2|15358.7|15358|15356.5|235
1653398620000|2022-05-24 13:23:40|15359.2|15357.7|15361.2|15359.7|15361.2|15359.7|15359.2|15357.2|17
1653398630000|2022-05-24 13:23:50|15362.2|15358.7|15363|15361.5|15363|15361.5|15361.7|15358.7|86
1653398640000|2022-05-24 13:24:00|15362.6|15360.1|15362|15360.5|15363.4|15361.5|15361|15359.5|152
1653398650000|2022-05-24 13:24:10|15363|15361.5|15362|15360.5|15363.4|15361.5|15361|15359.5|63
1653398660000|2022-05-24 13:24:20|15361.6|15359.5|15362|15360.5|15362|15360.5|15361|15359.1|18
1653398670000|2022-05-24 13:24:30|15361|15359.5|15362|15360.5|15362|15360.5|15361|15359.5|35
1653398680000|2022-05-24 13:24:40|15361.8|15360.3|15360|15358.5|15361.8|15360.3|15360|15358.5|129
1653398690000|2022-05-24 13:24:50|15359|15357.5|15357.2|15355.7|15359|15357.5|15357.2|15355.7|101
1653398700000|2022-05-24 13:25:00|15358.2|15356.7|15357.2|15355.7|15358.2|15356.7|15357.2|15355.7|150
1653398710000|2022-05-24 13:25:10|15358.2|15356.7|15358.2|15356.7|15358.6|15356.7|15357.2|15355.7|23
1653398720000|2022-05-24 13:25:20|15359.2|15357.7|15358.7|15356.2|15359.2|15357.7|15358.2|15356.2|33
1653398730000|2022-05-24 13:25:30|15359.2|15356.7|15359.2|15357.7|15359.2|15357.7|15358.2|15356.7|8
1653398740000|2022-05-24 13:25:40|15359.6|15357.1|15360.2|15358.7|15361.2|15359.2|15358.2|15356.7|36
1653398750000|2022-05-24 13:25:50|15361.2|15359.7|15362.2|15360.7|15362.2|15360.7|15361.2|15359.7|21
1653398760000|2022-05-24 13:26:00|15361.7|15360.2|15363.6|15362.1|15363.6|15362.1|15361.6|15359.7|75
1653398770000|2022-05-24 13:26:10|15364.6|15362.5|15364|15362.5|15365|15363.5|15364|15362.5|52
1653398780000|2022-05-24 13:26:20|15363|15361.5|15362|15360.5|15364|15362.5|15362|15360.5|49
1653398790000|2022-05-24 13:26:30|15363|15361.5|15365|15363.5|15365|15363.5|15363|15361.5|167
1653398800000|2022-05-24 13:26:40|15365.4|15362.9|15365|15363.5|15365.4|15363.5|15364.6|15362.5|45
1653398810000|2022-05-24 13:26:50|15366|15364.5|15366|15364.5|15366|15364.5|15365|15363.5|65
1653398820000|2022-05-24 13:27:00|15365.6|15364.1|15366|15364.5|15366|15364.5|15365|15363.5|37
1653398830000|2022-05-24 13:27:10|15367|15363.5|15367|15365.5|15367|15365.5|15365|15363.5|101
1653398840000|2022-05-24 13:27:20|||||||||309
1653398850000|2022-05-24 13:27:30|15368|15366.5|15369|15367.5|15369|15367.5|15368|15366.5|128
1653398860000|2022-05-24 13:27:40|15370|15368.5|15370|15368.5|15370|15368.5|15370|15368.5|107
1653398870000|2022-05-24 13:27:50|15369.8|15368.3|15369|15367.5|15370|15368.5|15368|15366.5|188
1653398880000|2022-05-24 13:28:00|15368|15366.5|15368|15366.5|15369|15367.5|15368|15366.5|81
1653398890000|2022-05-24 13:28:10|15369|15367.1|15369|15367.5|15369|15367.5|15368|15366.5|19
1653398900000|2022-05-24 13:28:20|15368|15366.5|15368|15366.5|15369|15366.7|15368|15366.5|16
1653398910000|2022-05-24 13:28:30|||||||||11
1653398920000|2022-05-24 13:28:40|15369|15367.5|15368|15366.5|15369|15367.5|15368|15366.5|56
1653398930000|2022-05-24 13:28:50|15367|15365.5|15367|15365.5|15367|15365.5|15367|15365.5|118
1653398940000|2022-05-24 13:29:00|15368|15366.5|15368|15365.5|15368|15366.5|15367|15365.5|121
1653398950000|2022-05-24 13:29:10|15367|15366.5|15368|15366.5|15368|15366.5|15367|15365.5|33
1653398960000|2022-05-24 13:29:20|15367|15365.5|15366|15364.5|15367|15365.5|15364.6|15362.1|228
1653398970000|2022-05-24 13:29:30|15367|15365.5|15366|15364.5|15367|15365.5|15366|15364.5|55
1653398980000|2022-05-24 13:29:40|15365|15363.5|15365|15363.5|15365|15363.5|15365|15363.5|210
1653398990000|2022-05-24 13:29:50|||||||||149
1653399000000|2022-05-24 13:30:00|15364.4|15362.9|15363|15361.5|15365|15363.5|15363|15361.5|196
1653399010000|2022-05-24 13:30:10|15364|15362.5|15368|15366.5|15368|15366.5|15364|15362.5|181
1653399020000|2022-05-24 13:30:20|15368.4|15365.9|15367|15365.5|15370|15368.5|15367|15365.1|235
1653399030000|2022-05-24 13:30:30|15366|15364.5|15365|15363.5|15366.6|15364.5|15365|15363.5|179
1653399040000|2022-05-24 13:30:40|15366|15364.5|15365|15363.5|15366|15364.5|15365|15363.1|71
1653399050000|2022-05-24 13:30:50|15366|15364.3|15369|15366.5|15369|15367.5|15365|15364.3|204
1653399060000|2022-05-24 13:31:00|15368|15367.5|15370|15368.5|15370|15368.5|15368|15367.5|33
1653399070000|2022-05-24 13:31:10||15367.5||15368.5||15368.5||15367.5|69
1653399080000|2022-05-24 13:31:20|15371|15369.5|15371|15368.5|15371.4|15369.5|15370|15367.5|115
1653399090000|2022-05-24 13:31:30|15370|15369.5|15371|15369.5|15371|15369.5|15370|15368.5|143
1653399100000|2022-05-24 13:31:40|15371.4|15368.5|15369|15367.5|15371.4|15369.5|15369|15367.5|198
1653399110000|2022-05-24 13:31:50|15368.6|15366.5|15368|15366.5|15369.4|15367.5|15368|15366.5|49
1653399120000|2022-05-24 13:32:00|15369|15367.5|15367|15365.5|15369|15367.5|15367|15364.5|75
1653399130000|2022-05-24 13:32:10|15367.4|15364.9|15365|15363.5|15367.4|15364.9|15365|15363.5|97
1653399140000|2022-05-24 13:32:20|15366|15363.7|15368|15366.5|15368|15366.5|15365|15363.5|305
1653399150000|2022-05-24 13:32:30|15368.6|15366.1|15369|15367.5|15370|15368.5|15368.6|15366.1|85
1653399160000|2022-05-24 13:32:40|15370|15368.5|15369|15367.5|15371|15369.5|15369|15367.5|66
1653399170000|2022-05-24 13:32:50|15370|15368.5|15371|15369.5|15371|15369.5|15370|15368.5|162
1653399180000|2022-05-24 13:33:00|15372|15370.5|15370.2|15368.7|15372|15370.5|15370.2|15368.2|286
1653399190000|2022-05-24 13:33:10|15371.2|15369.7|15370|15368.5|15372|15370.5|15369.6|15368.1|61
1653399200000|2022-05-24 13:33:20|15371|15369.5|15372|15369.5|15372|15370.5|15370.6|15369.1|178
1653399210000|2022-05-24 13:33:30|15373|15370.5|15373|15371.5|15374|15372.5|15372|15370.5|210
1653399220000|2022-05-24 13:33:40|15373.6|15371.1|15374|15372.5|15375|15373.5|15373.6|15371.1|119
1653399230000|2022-05-24 13:33:50|15375|15372.9|15373|15371.5|15375|15372.9|15373|15371.5|176
1653399240000|2022-05-24 13:34:00|15374|15372.5|15374|15372.5|15374|15372.5|15373|15371.1|117
1653399250000|2022-05-24 13:34:10|15373|15371.5|15376|15373.5|15376|15374.5|15373|15371.5|384
1653399260000|2022-05-24 13:34:20|15376.6|15374.5|15375|15373.5|15377|15375.5|15374|15371.5|482
1653399270000|2022-05-24 13:34:30|15376|15374.5|15375|15373.5|15376|15374.5|15375|15373.5|62
1653399280000|2022-05-24 13:34:40|15374|15372.5|15375|15373.5|15376|15374.5|15373|15371.5|113
1653399290000|2022-05-24 13:34:50|15376|15374.5|15375|15373.5|15376.6|15374.5|15375|15373.5|49
1653399300000|2022-05-24 13:35:00|15375.4|15373.9|15375|15373.5|15376|15374.5|15375|15373.5|146
1653399310000|2022-05-24 13:35:10|15375.6|15373.1|15373|15371.5|15376|15374.5|15373|15371.5|84
1653399320000|2022-05-24 13:35:20|15374|15370.5|15372|15369.5|15374|15371.5|15371|15369.5|85
1653399330000|2022-05-24 13:35:30|15371|15369.1|15371|15369.5|15373|15370.5|15370|15368.5|220
1653399340000|2022-05-24 13:35:40|15370|15368.5|15373|15371.5|15373|15371.5|15370|15368.1|345
1653399350000|2022-05-24 13:35:50|15374|15370.5|15372|15369.5|15374|15371.5|15371|15369.5|48
1653399360000|2022-05-24 13:36:00|15371.6|15370.5|15375|15372.5|15375|15373.5|15371.6|15370.1|226
1653399370000|2022-05-24 13:36:10|15375.9|15373.5|15377|15374.5|15377|15375.5|15375.6|15373.5|97
1653399380000|2022-05-24 13:36:20|15376|15375.5|15377|15375.5|15377|15375.5|15376|15374.1|41
1653399390000|2022-05-24 13:36:30|15376.6|15375.1|15376|15374.5|15377|15375.5|15376|15374.5|107
1653399400000|2022-05-24 13:36:40|15377|15375.5|15375|15373.5|15377|15375.5|15375|15373.5|113
1653399410000|2022-05-24 13:36:50|15374|15372.5|15375|15373.5|15376|15374.5|15374|15372.5|400
1653399420000|2022-05-24 13:37:00|15376|15374.1|15373|15371.5|15377|15375.5|15373|15370.9|362
1653399430000|2022-05-24 13:37:10|15374|15372.5|15374|15372.5|15374|15372.5|15373.6|15371.1|76
1653399440000|2022-05-24 13:37:20|15374.2|15372.7|15375|15373.5|15376|15374.5|15374.2|15372.1|53
1653399450000|2022-05-24 13:37:30|15376|15373.1|15377|15375.5|15377|15375.5|15375|15373.1|141
1653399460000|2022-05-24 13:37:40|15376|15374.5|15376|15373.5|15376|15374.5|15375|15373.5|79
1653399470000|2022-05-24 13:37:50|15375|15374.5|15374|15372.5|15375|15374.5|15374|15372.5|170
1653399480000|2022-05-24 13:38:00|15373.6|15371.5|15377|15375.5|15377|15375.5|15373.6|15371.5|293
1653399490000|2022-05-24 13:38:10|15376|15374.5|15378|15376.5|15378|15376.5|15376|15374.1|207
1653399500000|2022-05-24 13:38:20|15377|15375.5|15378|15376.5|15378|15376.5|15377|15375.5|92
1653399510000|2022-05-24 13:38:30|15377|15375.5|15378|15376.5|15379|15377.5|15377|15375.5|103
1653399520000|2022-05-24 13:38:40|15378.9|15377.4|15379|15376.5|15379|15377.5|15377.6|15376.1|161
1653399530000|2022-05-24 13:38:50|15378|15377.5|15379|15377.5|15379|15377.5|15378|15376.5|137
1653399540000|2022-05-24 13:39:00|||||||||24
1653399550000|2022-05-24 13:39:10|15378|15376.5|15378|15376.5|15380|15377.5|15378|15376.5|252
1653399560000|2022-05-24 13:39:20|15377|15374.5|15378|15376.5|15379|15377.5|15376|15374.5|201
1653399570000|2022-05-24 13:39:30|15377.4|15375.9|15377|15375.5|15378|15376.5|15377|15375.5|179
1653399580000|2022-05-24 13:39:40|15378|15376.5|15379|15377.5|15380|15378.5|15378|15376.5|229
1653399590000|2022-05-24 13:39:50|15379.2|15377.7|15378|15376.5|15380|15378.5|15377|15375.5|84
1653399600000|2022-05-24 13:40:00|15377|15375.5|15375|15373.5|15378|15376.5|15375|15373.5|254
1653399610000|2022-05-24 13:40:10|15375.6|15374.1|15375|15373.5|15376|15374.5|15375|15373.5|249
1653399620000|2022-05-24 13:40:20|15376|15374.5|15376|15374.5|15376.6|15374.5|15376|15374.1|149
1653399630000|2022-05-24 13:40:30|15377|15375.5|15376|15374.5|15378|15376.5|15376|15374.5|181
1653399640000|2022-05-24 13:40:40|15375|15373.5|15374|15372.5|15376|15373.5|15374|15372.5|72
1653399650000|2022-05-24 13:40:50|15375|15373.5|15374|15372.5|15376.4|15374.5|15374|15372.5|81
1653399660000|2022-05-24 13:41:00|15375|15373.5|15374|15372.5|15376.4|15374.5|15374|15372.5|37
1653399670000|2022-05-24 13:41:10|15374.3|15372.8|15375|15372.5|15376|15374.5|15374|15372.5|308
1653399680000|2022-05-24 13:41:20|15374|15371.7|15371|15369.5|15374|15372.5|15370|15368.5|268
1653399690000|2022-05-24 13:41:30|15372|15370.5|15371.6|15369.1|15373|15370.5|15370.6|15368.5|114
1653399700000|2022-05-24 13:41:40|15372|15369.5|15370|15368.5|15372|15369.9|15369|15367.5|124
1653399710000|2022-05-24 13:41:50|15371|15369.5|15371|15369.5|15371.4|15369.5|15370|15368.5|260
1653399720000|2022-05-24 13:42:00|15370|15368.5|15371|15369.5|15371|15369.5|15370|15368.1|284
1653399730000|2022-05-24 13:42:10|15371.4|15368.9|15371|15369.5|15371.4|15369.5|15370|15368.5|299
1653399740000|2022-05-24 13:42:20|15372|15370.5|15370|15368.5|15372.4|15370.5|15370|15368.5|102
1653399750000|2022-05-24 13:42:30|15371|15369.1|15372|15370.5|15372.4|15370.5|15370|15368.5|71
1653399760000|2022-05-24 13:42:40|15373|15371.5|15373|15371.5|15374.4|15372.7|15373|15371.5|337
1653399770000|2022-05-24 13:42:50|15374|15372.5|15373|15371.5|15374|15372.5|15373|15371.1|68
1653399780000|2022-05-24 13:43:00|15372|15370.5|15370|15368.5|15372.9|15371.4|15370|15368.5|160
1653399790000|2022-05-24 13:43:10|15369|15367.5|15371|15368.5|15371.4|15369.5|15369|15367.5|90
1653399800000|2022-05-24 13:43:20|15370|15369.5|15371|15369.5|15371|15369.5|15370|15368.5|52
1653399810000|2022-05-24 13:43:30|15372|15368.5|15373|15371.5|15373|15371.5|15372|15368.5|77
1653399820000|2022-05-24 13:43:40|15372|15370.5|15371|15369.5|15373|15371.5|15371|15369.5|165
1653399830000|2022-05-24 13:43:50|15372|15370.1|15371|15369.5|15372|15370.5|15371|15369.5|26
1653399840000|2022-05-24 13:44:00|15372|15370.5|15372|15369.5|15372|15370.5|15371|15369|58
1653399850000|2022-05-24 13:44:10|15371.4|15369.9|15372|15370.5|15372|15370.5|15371|15369.5|65
1653399860000|2022-05-24 13:44:20|15373|15371.5|15373|15370.5|15373.4|15371.5|15372|15370.5|12
1653399870000|2022-05-24 13:44:30|15372||15372||15372||15372||11
1653399880000|2022-05-24 13:44:40|||||||||92
1653399890000|2022-05-24 13:44:50|15373|15371.5|15373|15371.5|15373|15371.5|15372.6|15371.1|27
1653399900000|2022-05-24 13:45:00|15374|15372.5|15379|15377.5|15380|15378.5|15374|15372.5|467
1653399910000|2022-05-24 13:45:10|15378.4|15376.5|15379|15377.5|15380.4|15378.5|15378|15376.5|257
1653399920000|2022-05-24 13:45:20|15380|15377.4|15382|15380.5|15382|15380.5|15378.9|15377.1|430
1653399930000|2022-05-24 13:45:30|15383|15381.5|15387|15384.5|15387|15385.5|15383|15381.5|666
1653399940000|2022-05-24 13:45:40|15386|15384.7|15388|15386.5|15388|15386.5|15385|15383.1|346
1653399950000|2022-05-24 13:45:50|15390|15388.5|15393.9|15392.4|15395.9|15394.4|15388.9|15387.4|623
1653399960000|2022-05-24 13:46:00|15394.9|15393.4|15395.9|15394.4|15396.3|15394.4|15392.9|15391.4|436
1653399970000|2022-05-24 13:46:10|15394.9|15393.4|15394.9|15393.4|15395.9|15394.4|15392.9|15391.4|351
1653399980000|2022-05-24 13:46:20|15395.3|15392.8|15394.9|15393.4|15396.9|15395.4|15392.9|15391.4|309
1653399990000|2022-05-24 13:46:30|15394.4|15392.4|15392.9|15391.4|15394.9|15393.4|15392.7|15391.2|139
1653400000000|2022-05-24 13:46:40|15391.9|15390.4|15394.4|15392.9|15394.9|15392.9|15391.9|15390.4|77
1653400010000|2022-05-24 13:46:50|15394.9|15393.4|15392.9|15391.4|15394.9|15393.4|15391.9|15390.4|304
1653400020000|2022-05-24 13:47:00|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.7|15390.4|254
1653400030000|2022-05-24 13:47:10|15393.9|15391.8|15391.9|15390.4|15393.9|15392.4|15391.9|15390.4|311
1653400040000|2022-05-24 13:47:20|15392.9|15391.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|109
1653400050000|2022-05-24 13:47:30|15393|15391.5|15392.9|15391.4|15394.9|15393.4|15392.9|15391.4|235
1653400060000|2022-05-24 13:47:40|15392.4|15390.9|15391.9|15390.4|15392.9|15391.4|15391.9|15389.4|145
1653400070000|2022-05-24 13:47:50|15390.9|15389.4|15389.9|15388.4|15392.9|15391.4|15389.9|15388.4|768
1653400080000|2022-05-24 13:48:00|15390.9|15389.4|15392.9|15391.4|15392.9|15391.4|15389.9|15388.4|181
1653400090000|2022-05-24 13:48:10|15393.9|15392.4|15393.9|15392.4|15394.9|15393.4|15392.9|15391.4|132
1653400100000|2022-05-24 13:48:20|15394.4|15392.9|15393.9|15392.4|15395.9|15394.4|15392.9|15391.4|86
1653400110000|2022-05-24 13:48:30|15394.9|15393.4|15393.9|15392.4|15395.3|15393.4|15393.9|15392.4|92
1653400120000|2022-05-24 13:48:40|15394.9|15392.5|15392.9|15391.4|15394.9|15392.5|15392.9|15391.4|319
1653400130000|2022-05-24 13:48:50|15393.3|15391.8|15393.9|15392.4|15395.9|15393.4|15393.3|15391.8|42
1653400140000|2022-05-24 13:49:00|15394.9|15393.4|15391.9|15390.4|15394.9|15393.4|15391.9|15390.4|283
1653400150000|2022-05-24 13:49:10|15392.9|15390.8|15391.3|15388.8|15392.9|15391.4|15389.9|15388.4|530
1653400160000|2022-05-24 13:49:20|15390.9|15388.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|214
1653400170000|2022-05-24 13:49:30|15390.9|15389.4|15391.9|15390.4|15392.9|15391.4|15390.9|15389.4|270
1653400180000|2022-05-24 13:49:40|15392|15390.5|15391.9|15390.4|15393.3|15391.4|15390.9|15389.4|179
1653400190000|2022-05-24 13:49:50|15390.9|15389.4|15390.9|15388.4|15390.9|15389.4|15388.9|15387.4|272
1653400200000|2022-05-24 13:50:00|15389.9|15389.4|15389.3|15386.8|15389.9|15389.4|15387.9|15386.4|538
1653400210000|2022-05-24 13:50:10|15387.9|15386.4|15388.9|15387.4|15389.3|15387.4|15387.9|15386.4|113
1653400220000|2022-05-24 13:50:20|15387.9|15386.4|15383.9|15382.4|15387.9|15386.4|15383.9|15382.4|142
1653400230000|2022-05-24 13:50:30|15382.9|15381.4|15382.9|15381.4|15384.3|15382.4|15382.9|15380.4|87
1653400240000|2022-05-24 13:50:40|15382.4|15380.9|15382.9|15380.4|15382.9|15381.4|15381.9|15380.4|227
1653400250000|2022-05-24 13:50:50|15383.4|15381.4|15382.9|15381.4|15383.9|15382.4|15382.9|15381.4|115
1653400260000|2022-05-24 13:51:00|15381.9|15380.4|15379.9|15378.4|15382.9|15381.4|15379.9|15378.4|229
1653400270000|2022-05-24 13:51:10|15380.9|15379.4|15380.9|15379.4|15381.9|15380.4|15379.9|15378.4|258
1653400280000|2022-05-24 13:51:20|15381.9|15380.4|15383.9|15382.4|15383.9|15382.4|15380.9|15378.9|196
1653400290000|2022-05-24 13:51:30|15384.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|265
1653400300000|2022-05-24 13:51:40|15384.9|15383.4|15386.9|15385.4|15387.9|15386.4|15384.9|15383.4|181
1653400310000|2022-05-24 13:51:50|15385.9|15384.4|15385.9|15384.4|15387.3|15385.4|15385.9|15383.9|172
1653400320000|2022-05-24 13:52:00|15385.7|15384.2|15383.9|15382.4|15385.9|15384.4|15383.9|15382.4|179
1653400330000|2022-05-24 13:52:10|15384.9|15383.4|15381|15379.5|15385.3|15383.4|15381|15379.5|1089
1653400340000|2022-05-24 13:52:20|15382|15380.5|15381|15379.5|15383|15381.5|15381|15379.5|206
1653400350000|2022-05-24 13:52:30|15380|15378.5|15379|15377.5|15381|15379.5|15379|15377.5|51
1653400360000|2022-05-24 13:52:40|15378|15376.5|15378|15376.5|15379|15377.5|15378|15376.5|196
1653400370000|2022-05-24 13:52:50|15377|15375.5|15377|15375.5|15378|15376.5|15377|15375.5|212
1653400380000|2022-05-24 13:53:00|15378|15376.5|15379|15377.5|15381|15379.5|15377|15375.5|143
1653400390000|2022-05-24 13:53:10|15380|15378.5|15381|15379.5|15382|15380.5|15380|15378.1|109
1653400400000|2022-05-24 13:53:20|15382|15380.5|15381|15379.5|15382.4|15380.5|15381|15379.5|46
1653400410000|2022-05-24 13:53:30|15381.2|15379.7|15382|15380.5|15382|15380.5|15380|15378.1|253
1653400420000|2022-05-24 13:53:40|15381|15379.5|15383|15381.5|15383.6|15381.5|15381|15379.5|155
1653400430000|2022-05-24 13:53:50|15384|15380.5|15382|15379.5|15384|15380.9|15381|15379.5|296
1653400440000|2022-05-24 13:54:00|15381.6|15380.5|15382|15380.5|15382|15380.5|15381|15379.5|68
1653400450000|2022-05-24 13:54:10|15383|15381.5|15381|15379.5|15383|15381.5|15380|15378.5|55
1653400460000|2022-05-24 13:54:20|15382|15379.9|15380|15378.5|15382|15379.9|15380|15378.5|121
1653400470000|2022-05-24 13:54:30|15381|15379.5|15378|15376.5|15381|15379.5|15378|15376.1|291
1653400480000|2022-05-24 13:54:40|15379|15377.1|15381|15379.5|15381|15379.5|15378.6|15377.1|99
1653400490000|2022-05-24 13:54:50|15382|15380.5|15382|15380.5|15383|15380.5|15381|15379.5|46
1653400500000|2022-05-24 13:55:00|15383|15381.5|15384|15382.5|15384|15382.5|15382|15380.5|88
1653400510000|2022-05-24 13:55:10|15385|15383.5|15384|15382.5|15386|15384.5|15384|15382.5|278
1653400520000|2022-05-24 13:55:20|15385|15383.5|15382|15380.5|15385|15383.5|15382|15380.5|260
1653400530000|2022-05-24 13:55:30|15383|15381.5|15382|15380.5|15384.5|15382.5|15382|15380.5|134
1653400540000|2022-05-24 13:55:40|15381|15379.5|15381|15379.5|15381|15379.5|15381|15379.5|48
1653400550000|2022-05-24 13:55:50|15382|15380.5|15380|15378.5|15382|15380.5|15379|15377.5|127
1653400560000|2022-05-24 13:56:00|15379|15377.5|15380|15378.5|15381|15379.5|15379|15377.5|183
1653400570000|2022-05-24 13:56:10|15381|15379.5|15380|15378.5|15381|15379.5|15380|15378.5|34
1653400580000|2022-05-24 13:56:20|15380.4|15378.9|15380|15378.5|15382|15379.5|15380|15378.5|93
1653400590000|2022-05-24 13:56:30|15381|15379.5|15380|15378.5|15381|15379.5|15379|15377.5|535
1653400600000|2022-05-24 13:56:40|15381|15379.5|15378.4|15376.9|15381|15379.5|15378|15376.5|282
1653400610000|2022-05-24 13:56:50|15378|15376.5|15380.4|15377.9|15380.4|15377.9|15378|15376.5|144
1653400620000|2022-05-24 13:57:00|15380|15378.5|15378|15376.5|15380|15378.5|15377|15375.1|79
1653400630000|2022-05-24 13:57:10|15378.4|15376.9|15376.6|15374.1|15378.4|15376.9|15376|15374.1|211
1653400640000|2022-05-24 13:57:20|15377|15374.5|15377|15375.5|15379.4|15377.5|15376|15374.5|398
1653400650000|2022-05-24 13:57:30|15378|15376.5|15376.4|15374.9|15378|15376.5|15376.4|15374.9|17
1653400660000|2022-05-24 13:57:40|15376.6|15375.1|15376|15374.5|15376.6|15375.1|15375.2|15373.7|183
1653400670000|2022-05-24 13:57:50|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15375|15373.5|174
1653400680000|2022-05-24 13:58:00|15376|15374.5|15376.4|15374.9|15376.4|15374.9|15374.6|15372.5|141
1653400690000|2022-05-24 13:58:10|15376|15374.5|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|99
1653400700000|2022-05-24 13:58:20|15374|15372.5|15374|15372.5|15374|15372.5|15374|15372.5|43
1653400710000|2022-05-24 13:58:30|15373.6|15372.1|15374|15372.5|15375|15373.5|15373.4|15371.5|157
1653400720000|2022-05-24 13:58:40|15373|15371.5|15373|15371.5|15374|15372.5|15372|15370.5|293
1653400730000|2022-05-24 13:58:50|15374|15372.5|15374|15371.5|15374|15372.5|15373.4|15371.5|85
1653400740000|2022-05-24 13:59:00|15374.4|15371.9|15373.4|15371.9|15374.4|15372.5|15373.2|15371.1|57
1653400750000|2022-05-24 13:59:10|15373|15371.5|15373|15371.5|15373|15371.5|15373|15371.5|84
1653400760000|2022-05-24 13:59:20|15374|15372.5|15374|15372.5|15375|15373.5|15374|15371.5|53
1653400770000|2022-05-24 13:59:30|15375|15372.7|15378|15376.5|15378|15376.5|15374.2|15372.7|156
1653400780000|2022-05-24 13:59:40|15379|15377.5|15379|15376.5|15379|15377.5|15378|15376.5|238
1653400790000|2022-05-24 13:59:50|15378.2|15377.5|15381|15379.5|15382|15380.5|15378|15376.5|269
1653400800000|2022-05-24 14:00:00|15382|15380.5|15386.9|15385.4|15386.9|15385.4|15381|15379.5|270
1653400810000|2022-05-24 14:00:10|15387|15385.5|15387|15385.5|15387.4|15385.5|15386|15384.1|302
1653400820000|2022-05-24 14:00:20|15386.2|15384.7|15388.9|15387.4|15389.9|15388.4|15386|15384.5|235
1653400830000|2022-05-24 14:00:30|15387.9|15386.4|15388.9|15387.4|15389.9|15388.4|15387|15385.5|208
1653400840000|2022-05-24 14:00:40|15388.4|15386.9|15387.9|15386.4|15389.3|15387.4|15386.9|15384.9|352
1653400850000|2022-05-24 14:00:50|15388.9|15386.8|15389.9|15388.4|15390.9|15389.4|15385.9|15383.4|196
1653400860000|2022-05-24 14:01:00|15390.9|15389.4|15389.9|15388.4|15392.9|15391.4|15388.9|15387.4|159
1653400870000|2022-05-24 14:01:10|15390.9|15389.4|15392.9|15391.4|15393.3|15391.4|15390.9|15389.4|174
1653400880000|2022-05-24 14:01:20|15392|15390.5|15393.9|15391.4|15393.9|15392.4|15391.9|15390.4|446
1653400890000|2022-05-24 14:01:30|15392.9|15392.4|15396.9|15395.4|15396.9|15395.4|15392.9|15392.4|534
1653400900000|2022-05-24 14:01:40|15395.9|15394.4|15396.9|15395.4|15398.9|15397.4|15395.9|15393.9|583
1653400910000|2022-05-24 14:01:50|15397.9|15396.4|15396.9|15395.4|15398.9|15397.4|15396.9|15395.4|162
1653400920000|2022-05-24 14:02:00|15397.4|15394.9|15396.9|15395.4|15398.9|15397.4|15394.4|15392.9|373
1653400930000|2022-05-24 14:02:10|15397.9|15396.4|15394.9|15392.4|15398.3|15396.4|15394.9|15392.4|273
1653400940000|2022-05-24 14:02:20|15394.4|15392.9|15392.9|15391.4|15395.3|15393.4|15392.9|15391.4|219
1653400950000|2022-05-24 14:02:30|15391.9|15390.4|15392.9|15391.4|15392.9|15391.4|15390.9|15389.4|174
1653400960000|2022-05-24 14:02:40|15391.9|15390.4|15392.9|15391.4|15393.9|15392.4|15390.9|15389.4|304
1653400970000|2022-05-24 14:02:50|15393.9|15390.4|15392.9|15391.4|15393.9|15392.4|15391.9|15390.4|73
1653400980000|2022-05-24 14:03:00|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.3|15389.9|329
1653400990000|2022-05-24 14:03:10|15393.9|15392.4|15391.9|15390.4|15394.9|15393.4|15391.9|15390.4|164
1653401000000|2022-05-24 14:03:20|15390.9|15389.4|15392.9|15391.4|15393.9|15391.4|15390.9|15389.4|112
1653401010000|2022-05-24 14:03:30|15393.9|15392.4|15394.4|15391.9|15394.9|15392.9|15393.9|15391.8|75
1653401020000|2022-05-24 14:03:40|15393.9|15392.9|15396.9|15395.4|15396.9|15395.4|15393.9|15391.9|945
1653401030000|2022-05-24 14:03:50|15397.3|15394.8|15397.9|15396.4|15399.9|15398.4|15396.9|15394.8|192
1653401040000|2022-05-24 14:04:00|15398.9|15397.4|15396.9|15395.4|15399.9|15397.4|15396.9|15395.4|488
1653401050000|2022-05-24 14:04:10|15397.9|15396.4|15402.9|15401.4|15402.9|15401.4|15396.9|15395.4|336
1653401060000|2022-05-24 14:04:20|15403.4|15400.9|15403.9|15402.4|15405.3|15403.4|15399.9|15397.9|575
1653401070000|2022-05-24 14:04:30|15404.9|15403.4|15400.9|15399.4|15405.3|15403.4|15400.9|15399.4|188
1653401080000|2022-05-24 14:04:40|15399.9|15398.4|15400.9|15399.4|15401.9|15400.4|15399.9|15398.4|72
1653401090000|2022-05-24 14:04:50|15399.9|15398.4|15401.9|15400.4|15402.3|15400.4|15399.9|15397.9|288
1653401100000|2022-05-24 14:05:00|15402.9|15401.2|15398.9|15397.4|15403.9|15402.4|15398.4|15396.4|437
1653401110000|2022-05-24 14:05:10|15399.9|15398.4|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|105
1653401120000|2022-05-24 14:05:20|15397.9|15396.4|15397.9|15396.4|15400.9|15399.4|15397.9|15396.4|211
1653401130000|2022-05-24 14:05:30|15398.9|15397.4|15398.9|15396.4|15399.9|15398.4|15397.9|15396.4|91
1653401140000|2022-05-24 14:05:40|15398.3|15396.8|15398.9|15397.4|15399.9|15398.4|15397.9|15396.4|104
1653401150000|2022-05-24 14:05:50|15398|15396.5|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|173
1653401160000|2022-05-24 14:06:00|15398.9|15397.4|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|96
1653401170000|2022-05-24 14:06:10|15397.7|15396.2|15403.9|15401.4|15404.3|15402.4|15397.7|15396.2|284
1653401180000|2022-05-24 14:06:20|15403.4|15401.9|15402.9|15401.4|15403.9|15402.4|15401.9|15399.9|212
1653401190000|2022-05-24 14:06:30|15403.9|15402.4|15403.9|15402.4|15404.9|15403.4|15402.9|15401.4|250
1653401200000|2022-05-24 14:06:40|15404.9|15403.4|15401.9|15399.4|15404.9|15403.4|15400.9|15399.4|137
1653401210000|2022-05-24 14:06:50|15400.9||15400.9||15400.9||15400.9||18
1653401220000|2022-05-24 14:07:00|15400.3|15398.8|15401.9|15399.4|15401.9|15400.4|15399.9|15398.4|347
1653401230000|2022-05-24 14:07:10|15402.9|15400.4|15404.9|15403.4|15405.9|15404.4|15402.9|15400.4|188
1653401240000|2022-05-24 14:07:20|15405.9|15404.4|15405.9|15404.4|15406.9|15405.4|15405.9|15403.9|364
1653401250000|2022-05-24 14:07:30|15404.9|15403.4|15406.9|15405.4|15406.9|15405.4|15404.9|15403.4|133
1653401260000|2022-05-24 14:07:40|15407.9|15405.8|15404.9|15403.4|15407.9|15406.4|15404.9|15403.4|202
1653401270000|2022-05-24 14:07:50|15405.9|15404.4|15409.3|15406.8|15409.3|15407.4|15404.9|15404.4|535
1653401280000|2022-05-24 14:08:00|15408.9|15407.4|15408.9|15407.4|15410.9|15409.4|15408.9|15406.8|412
1653401290000|2022-05-24 14:08:10|15409.9|15408.4|15409.3|15407.8|15410.3|15408.4|15407.9|15405.9|442
1653401300000|2022-05-24 14:08:20|15409.9|15407.4|15410.9|15408.4|15410.9|15408.5|15407.9|15405.9|256
1653401310000|2022-05-24 14:08:30|15409.9|15409.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|209
1653401320000|2022-05-24 14:08:40|15410.4|15408.9|15410.9|15409.4|15411.9|15410.4|15410.4|15408.9|129
1653401330000|2022-05-24 14:08:50|15409.9|15408.4|15408.9|15407.4|15410.9|15409.4|15408.9|15406.9|355
1653401340000|2022-05-24 14:09:00|15409.9|15408.4|15410.3|15408.8|15410.9|15409.4|15408.9|15407.4|160
1653401350000|2022-05-24 14:09:10|15409.9|15408.4|15408.9|15407.4|15409.9|15408.4|15407.9|15406.4|89
1653401360000|2022-05-24 14:09:20|15409.3|15406.8|15407.9|15406.4|15409.9|15407.4|15407.9|15406.4|75
1653401370000|2022-05-24 14:09:30|15408.9|15407.4|15407.9|15405.4|15409.9|15408.4|15406.9|15404.9|221
1653401380000|2022-05-24 14:09:40|15407.4|15405.9|15408.9|15407.4|15408.9|15407.4|15407.4|15405.4|126
1653401390000|2022-05-24 14:09:50|15407.9|15406.4|15409.9|15408.4|15411.3|15409.4|15407.9|15406.4|211
1653401400000|2022-05-24 14:10:00|15410.9|15409.4|15406.9|15405.4|15410.9|15409.4|15406.9|15405.4|124
1653401410000|2022-05-24 14:10:10|15406.4|15404.9|15407.9|15406.4|15408.9|15407.4|15406.4|15404.9|84
1653401420000|2022-05-24 14:10:20|15408.9|15407.4|15406.9|15405.4|15408.9|15407.4|15406.9|15404.9|129
1653401430000|2022-05-24 14:10:30|15407.9|15406.4|15411.9|15410.4|15412.9|15411.4|15407.9|15406.4|216
1653401440000|2022-05-24 14:10:40|15412.9|15410.8|15411.9|15410.4|15412.9|15411.2|15410.9|15409.4|170
1653401450000|2022-05-24 14:10:50|15412.7|15411.2|15412.9|15411.4|15412.9|15411.4|15411.9|15409.9|171
1653401460000|2022-05-24 14:11:00|15411.9|15410.4|15411.9|15410.4|15412.9|15410.4|15411.9|15410.4|92
1653401470000|2022-05-24 14:11:10|15412.9|15411.4|15412.4|15409.9|15413.9|15412.4|15411.9|15409.9|203
1653401480000|2022-05-24 14:11:20|15412.3|15410.8|15410.9|15409.4|15412.9|15410.8|15408.9|15407.4|105
1653401490000|2022-05-24 14:11:30|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15410.4|15407.9|145
1653401500000|2022-05-24 14:11:40|15412.9|15411.4|15411.9|15410.4|15412.9|15411.4|15410.9|15409.4|250
1653401510000|2022-05-24 14:11:50|15410.9|15409.4|15411.9|15410.4|15411.9|15410.4|15410.9|15408.9|261
1653401520000|2022-05-24 14:12:00|15410.9|15409.4|15410.9|15408.4|15411.9|15410.4|15409.9|15408.4|121
1653401530000|2022-05-24 14:12:10|15410.3|15409.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|122
1653401540000|2022-05-24 14:12:20|15409.9|15408.4|15412.9|15411.4|15413.9|15412.4|15409.9|15408.4|56
1653401550000|2022-05-24 14:12:30|15411.9|15410.4|15409.9|15408.4|15411.9|15410.4|15409.9|15407.9|157
1653401560000|2022-05-24 14:12:40|15410|15408.5|15410.9|15409.4|15411.9|15410.4|15409.9|15408.4|58
1653401570000|2022-05-24 14:12:50|15409.9|15408.4|15410.9|15409.4|15410.9|15409.4|15408.9|15407.4|87
1653401580000|2022-05-24 14:13:00|15410.3|15408.8|15409.9|15408.4|15411.3|15409.4|15408.9|15407.4|72
1653401590000|2022-05-24 14:13:10|15408.9|15407.4|15410.9|15409.4|15410.9|15409.4|15408.9|15407.4|394
1653401600000|2022-05-24 14:13:20|15409.9|15408.4|15411.9|15410.4|15411.9|15410.4|15409.9|15408.4|287
1653401610000|2022-05-24 14:13:30|15410.9|15409.4|15412.9|15410.4|15413.9|15412.4|15410.9|15409.4|115
1653401620000|2022-05-24 14:13:40|15412.4|15410.9|15411.9|15409.4|15413.9|15412.4|15411.9|15409.4|262
1653401630000|2022-05-24 14:13:50|15412.3|15410.4|15412.9|15411.4|15413.9|15412.4|15411.4|15409.4|80
1653401640000|2022-05-24 14:14:00|15411.9|15410.4|15410.9|15409.4|15413.3|15411.4|15410.9|15409.4|247
1653401650000|2022-05-24 14:14:10|15411.9|15410.4|15411.9|15410.4|15413.3|15411.4|15410.9|15409.4|114
1653401660000|2022-05-24 14:14:20|15412.9|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|112
1653401670000|2022-05-24 14:14:30|15414.4|15411.9|15414.4|15412.9|15414.4|15412.9|15413.9|15411.9|55
1653401680000|2022-05-24 14:14:40|15415.9|15414.4|15415.9|15414.4|15416.3|15414.4|15414.9|15412.9|299
1653401690000|2022-05-24 14:14:50|15415.4|15413.9|15415.9|15414.4|15416.3|15414.4|15414.9|15413.4|61
1653401700000|2022-05-24 14:15:00|15415.3|15413.8|15413.9|15412.4|15416.9|15415.4|15413.3|15411.8|183
1653401710000|2022-05-24 14:15:10|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|87
1653401720000|2022-05-24 14:15:20|15411.9|15410.4|15412.9|15411.4|15414.9|15413.4|15411.9|15410.4|171
1653401730000|2022-05-24 14:15:30|15411.9|15410.4|15411.9|15410.4|15412.9|15411.4|15411.9|15410.4|201
1653401740000|2022-05-24 14:15:40|15410.9|15409.4|15411.9|15410.4|15411.9|15410.4|15410.9|15408.9|212
1653401750000|2022-05-24 14:15:50|15412.7|15411.2|15413.4|15411.9|15413.4|15411.9|15412.7|15411.2|125
1653401760000|2022-05-24 14:16:00|15413.6|15412.1|15414.9|15413.4|15414.9|15413.4|15413.6|15412.1|67
1653401770000|2022-05-24 14:16:10|15414.4|15412.9|15414.9|15413.4|15414.9|15413.4|15413.9|15412.4|66
1653401780000|2022-05-24 14:16:20|15414.3|15412.4|15412.9|15411.4|15414.3|15412.8|15411.3|15409.4|69
1653401790000|2022-05-24 14:16:30|15413.4|15410.9|15414.9|15413.4|15414.9|15413.4|15412.9|15410.9|58
1653401800000|2022-05-24 14:16:40|15415.4|15413.9|15417.4|15415.9|15417.9|15416.4|15415.4|15412.9|140
1653401810000|2022-05-24 14:16:50|15416.4|15414.9|15417.9|15415.4|15417.9|15415.9|15416.4|15414.9|152
1653401820000|2022-05-24 14:17:00|15417.4|15414.9|15416.4|15414.9|15417.4|15415.9|15416.4|15414.9|63
1653401830000|2022-05-24 14:17:10|15416|15414.5|15415|15413.5|15416|15414.5|15415|15413.5|258
1653401840000|2022-05-24 14:17:20|15416|15414.5|15417|15415.5|15417|15415.5|15415|15414.5|45
1653401850000|2022-05-24 14:17:30|15418|15416.5|15418|15416.5|15419|15417.5|15417|15415.5|810
1653401860000|2022-05-24 14:17:40|15419.4|15416.9|15419|15417.5|15420|15418.5|15419|15416.9|36
1653401870000|2022-05-24 14:17:50|15420|15418.5|15420|15417.5|15420.4|15418.5|15419.6|15417.5|128
1653401880000|2022-05-24 14:18:00|15419|15418.5|15418|15416.5|15420|15418.5|15418|15416.5|197
1653401890000|2022-05-24 14:18:10|15418.6|15417.1|15419|15417.5|15419.4|15417.5|15418|15416.5|46
1653401900000|2022-05-24 14:18:20|15418.6|15416.5|15420|15418.5|15420|15418.5|15418.6|15416.5|173
1653401910000|2022-05-24 14:18:30|15421|15419.5|15419|15417.5|15421|15419.5|15418|15416.5|561
1653401920000|2022-05-24 14:18:40|15418|15416.5|15417|15414.5|15419.5|15417.5|15416|15414.5|211
1653401930000|2022-05-24 14:18:50|15416.6|15415.1|15418|15416.5|15418|15416.5|15416.6|15414.5|98
1653401940000|2022-05-24 14:19:00|15419|15417.5|15420|15418.5|15420|15418.5|15417|15415.5|160
1653401950000|2022-05-24 14:19:10|15419.6|15417.1|15418|15416.5|15420|15418.5|15418|15416.5|274
1653401960000|2022-05-24 14:19:20|15419|15417.5|15418|15416.5|15419.4|15417.5|15418|15416.5|136
1653401970000|2022-05-24 14:19:30|15419|15416.9|15419|15417.5|15420.4|15418.9|15418|15416.5|196
1653401980000|2022-05-24 14:19:40|15418.9|15417.4|15416|15414.5|15418.9|15417.4|15415|15413.5|378
1653401990000|2022-05-24 14:19:50|15417|15414.1|15415|15413.5|15418|15416.5|15415|15413.5|219
1653402000000|2022-05-24 14:20:00|15416|15414.5|15415.4|15413.9|15416.9|15415.4|15413.4|15411.5|247
1653402010000|2022-05-24 14:20:10|15414.4|15412.9|15417.4|15415.9|15417.4|15415.9|15414.4|15412.9|605
1653402020000|2022-05-24 14:20:20|15416.4|15414.9|15416.4|15414.9|15417.4|15415.9|15415.4|15413.9|87
1653402030000|2022-05-24 14:20:30|15415.4|15413.9|15416.4|15414.9|15417.4|15415.9|15415.4|15413.9|314
1653402040000|2022-05-24 14:20:40|15417.4|15415.9|15417.4|15414.9|15418.4|15415.9|15416.4|15414.9|220
1653402050000|2022-05-24 14:20:50|15416.4|15415.5|15419.4|15417.9|15419.4|15417.9|15416.4|15415.5|120
1653402060000|2022-05-24 14:21:00|15418.4|15416.9|15418.4|15416.9|15419.4|15417.9|15418.4|15416.9|63
1653402070000|2022-05-24 14:21:10|15419.4|15417.9|15419.4|15417.9|15419.4|15417.9|15418.4|15416.9|223
1653402080000|2022-05-24 14:21:20|15418.6|15417.1|15418.3|15416.8|15419.4|15417.4|15418|15415.9|58
1653402090000|2022-05-24 14:21:30|15417.4|15415.9|15417.4|15415.9|15417.4|15415.9|15416.4|15414.9|78
1653402100000|2022-05-24 14:21:40|15416.4|15414.9|15416.4|15414.9|15417.9|15415.9|15416.4|15414.5|153
1653402110000|2022-05-24 14:21:50|15417.4|15415.9|15415.4|15413.9|15417.4|15415.9|15415.4|15413.9|79
1653402120000|2022-05-24 14:22:00|15416.4|15414.9|15419.4|15417.9|15419.4|15417.9|15415.4|15413.9|204
1653402130000|2022-05-24 14:22:10|15420.4|15418.9|15419.4|15417.9|15421.3|15419.8|15418.4|15416.9|208
1653402140000|2022-05-24 14:22:20|15419.3|15417.8|15417.4|15415.9|15419.4|15417.9|15417.4|15415.9|48
1653402150000|2022-05-24 14:22:30|15418|15416.5|15419.4|15416.9|15419.4|15417.4|15417.4|15415.9|34
1653402160000|2022-05-24 14:22:40|15418.4|15415.9|15417.9|15416.4|15418.9|15417.4|15417.9|15415.9|142
1653402170000|2022-05-24 14:22:50|15418.9|15417.4|15418.9|15417.4|15419.9|15418.4|15418.9|15416.4|417
1653402180000|2022-05-24 14:23:00|15419.9|15417.8|15418.9|15417.4|15419.9|15417.8|15417.9|15415.9|94
1653402190000|2022-05-24 14:23:10|15417.9|15416.4|15416.9|15415.4|15419.3|15417.4|15415.9|15414.4|385
1653402200000|2022-05-24 14:23:20|15417.9|15416.4|15420.9|15419.4|15420.9|15419.4|15417.9|15415.4|216
1653402210000|2022-05-24 14:23:30|15420.4|15418.9|15422.9|15421.4|15424.9|15423.4|15420.4|15418.9|471
1653402220000|2022-05-24 14:23:40|15423.9|15422.4|15423.9|15422.4|15424.9|15423.4|15423.9|15422.4|54
1653402230000|2022-05-24 14:23:50|15424.9|15421.9|15423.9|15422.4|15425.3|15423.4|15423.9|15421.9|111
1653402240000|2022-05-24 14:24:00|15423|15421.5|15423.9|15422.4|15423.9|15422.4|15423|15421.5|131
1653402250000|2022-05-24 14:24:10|15424.3|15421.8|15423.9|15421.4|15424.3|15422.4|15422.9|15420.9|172
1653402260000|2022-05-24 14:24:20|15422.9|15420.4|15421.9|15419.4|15422.9|15420.4|15420.9|15419.4|361
1653402270000|2022-05-24 14:24:30|15421.3|15420.4|15420.9|15419.4|15421.9|15420.4|15420.9|15418.9|140
1653402280000|2022-05-24 14:24:40|15421.4|15418.9|15410.9|15409.4|15422|15420.4|15408|15406.4|1124
1653402290000|2022-05-24 14:24:50|15411|15409.5|15417.9|15416.4|15417.9|15416.4|15411|15409.5|981
1653402300000|2022-05-24 14:25:00|15417.3|15415.8|15422.4|15420.9|15424|15421.5|15415.9|15414.4|1049
1653402310000|2022-05-24 14:25:10|15423.4|15421.9|15414.4|15412.9|15424.9|15422.4|15413.4|15411.9|585
1653402320000|2022-05-24 14:25:20|15413.4|15411.9|15418.4|15416.9|15419.4|15417.9|15413.4|15410.9|383
1653402330000|2022-05-24 14:25:30|15419.4|15417.9|15419.4|15417.9|15421.4|15419.9|15418.4|15416.9|329
1653402340000|2022-05-24 14:25:40|15420|15417.5|15421.4|15419.9|15423.4|15420.9|15419.4|15417.5|339
1653402350000|2022-05-24 14:25:50|15422.4|15420.9|15423.4|15421.9|15423.4|15421.9|15421.4|15419.9|200
1653402360000|2022-05-24 14:26:00|15422.4|15420.9|15422.4|15420.9|15423.4|15421.9|15421.4|15419.9|78
1653402370000|2022-05-24 14:26:10|15422|15419.9|15422|15420.5|15423.4|15421.9|15421.4|15419.9|109
1653402380000|2022-05-24 14:26:20|15422.4|15420.9|15418.4|15416.9|15422.4|15420.9|15417.4|15415.9|172
1653402390000|2022-05-24 14:26:30|15417.9|15415.9|15419.4|15417.9|15419.9|15417.9|15417.4|15415.9|194
1653402400000|2022-05-24 14:26:40|15418.4|15416.9|15419.4|15417.9|15420.9|15418.4|15417.4|15415.5|226
1653402410000|2022-05-24 14:26:50|15420.4|15418.9|15418.4|15416.9|15420.9|15419.4|15418.4|15416.9|45
1653402420000|2022-05-24 14:27:00|15418.9|15415.4|15417.4|15415.9|15418.9|15417.1|15417|15414.5|136
1653402430000|2022-05-24 14:27:10|15417|15414.9|15420.4|15418.9|15420.9|15418.9|15416.4|15414.9|220
1653402440000|2022-05-24 14:27:20|15421.3|15419.8|15418|15416.5|15421.9|15420.4|15417|15415.1|99
1653402450000|2022-05-24 14:27:30|15419|15417.5|15420|15418.5|15421|15418.5|15419|15416.5|86
1653402460000|2022-05-24 14:27:40|15419.6|15418.1|15420|15418.5|15422|15420.5|15419.6|15418.1|166
1653402470000|2022-05-24 14:27:50|15421|15418.9|15422|15420.5|15422|15420.5|15420.4|15418.5|176
1653402480000|2022-05-24 14:28:00|15421|15419.5|15421|15419.5|15421|15419.5|15420.6|15418.5|43
1653402490000|2022-05-24 14:28:10|15420.6|15418.5|15424.9|15423.4|15425.3|15423.4|15420.6|15418.5|84
1653402500000|2022-05-24 14:28:20|15424|15422.5|15424.9|15423.4|15425.3|15423.4|15423.9|15422.4|146
1653402510000|2022-05-24 14:28:30|15425.3|15422.8|15424.9|15423.4|15425.3|15423.4|15423.4|15421.9|184
1653402520000|2022-05-24 14:28:40|15423.9|15422.4|15425.9|15424.4|15425.9|15424.4|15423.9|15422.4|178
1653402530000|2022-05-24 14:28:50|15427.3|15424.8|15424.9|15423.4|15427.3|15425.4|15423.9|15422.4|316
1653402540000|2022-05-24 14:29:00|15424.7|15423.2|15422.9|15421.4|15424.7|15423.2|15422.9|15420.4|233
1653402550000|2022-05-24 14:29:10|15423.9|15422.4|15422.9|15421.4|15423.9|15422.4|15422.4|15420.4|104
1653402560000|2022-05-24 14:29:20|15421.9|15420.4|15423.5|15422|15423.5|15422|15420.9|15419.4|659
1653402570000|2022-05-24 14:29:30|15423.6|15422.1|15423.9|15422.4|15424.9|15423.4|15423.6|15422.1|29
1653402580000|2022-05-24 14:29:40|15422.9|15421.4|15422.9|15420.4|15423.9|15422.4|15422.3|15420.4|184
1653402590000|2022-05-24 14:29:50|15421.9|15419.4|15420.9|15419.4|15421.9|15419.4|15418.9|15417.4|270
1653402600000|2022-05-24 14:30:00|15419.9|15418.4|15420.9|15419.4|15420.9|15419.4|15418.9|15417.4|283
1653402610000|2022-05-24 14:30:10|15421.9|15420.4|15422.9|15421.4|15423.9|15422.4|15420.9|15419.4|206
1653402620000|2022-05-24 14:30:20|15422.5|15421|15421.9|15420.4|15422.5|15421|15420.9|15419.4|95
1653402630000|2022-05-24 14:30:30|15422.9|15421.4|15422.9|15420.4|15423.9|15422.4|15421.9|15420.4|108
1653402640000|2022-05-24 14:30:40|15421.9|15421|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|63
1653402650000|2022-05-24 14:30:50|15423.9|15422.4|15423.9|15422.4|15424.9|15423.4|15422.9|15421.4|570
1653402660000|2022-05-24 14:31:00|15424.9|15423.4|15426.9|15425.4|15426.9|15425.4|15424.9|15423|716
1653402670000|2022-05-24 14:31:10|15427|15425.5|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|167
1653402680000|2022-05-24 14:31:20|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426|158
1653402690000|2022-05-24 14:31:30|15428.9|15427.4|15428.9|15427.4|15430.3|15428.8|15427.9|15426.4|266
1653402700000|2022-05-24 14:31:40|15427.9|15426.4|15427.9|15426.4|15428.9|15427.4|15427.9|15425.4|316
1653402710000|2022-05-24 14:31:50|15428.9|15426.8|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|71
1653402720000|2022-05-24 14:32:00|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|78
1653402730000|2022-05-24 14:32:10|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|182
1653402740000|2022-05-24 14:32:20|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424|59
1653402750000|2022-05-24 14:32:30|15427.9|15426.4|15425.9|15424.4|15427.9|15426.4|15425.9|15424.4|118
1653402760000|2022-05-24 14:32:40|15426|15424.5|15426.9|15425.4|15428.9|15427.4|15426|15424.5|152
1653402770000|2022-05-24 14:32:50|||||||||45
1653402780000|2022-05-24 14:33:00|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|182
1653402790000|2022-05-24 14:33:10|15427.9|15426.4|15428.9|15427.4|15428.9|15427.4|15426.9|15425.4|157
1653402800000|2022-05-24 14:33:20|15427.9|15426.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|61
1653402810000|2022-05-24 14:33:30|15428.9|15427.4|15428.9|15427.4|15429.3|15427.4|15427.9|15426.4|64
1653402820000|2022-05-24 14:33:40|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15428.9|15427.4|57
1653402830000|2022-05-24 14:33:50|15429.5|15428|15426.9|15425.4|15429.9|15428.4|15426.9|15425.4|258
1653402840000|2022-05-24 14:34:00|15427.9|15426.4|15425.9|15424.4|15428.3|15426.4|15425.9|15424.4|97
1653402850000|2022-05-24 14:34:10|15426.9|15425.4|15424.9|15423.4|15426.9|15425.4|15424.9|15423.4|77
1653402860000|2022-05-24 14:34:20|15425.9|15424.4|15423.9|15422.4|15425.9|15424.4|15423.9|15422.4|205
1653402870000|2022-05-24 14:34:30|15422.9|15421.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421|82
1653402880000|2022-05-24 14:34:40|15424.7|15423.2|15425.9|15424.4|15425.9|15424.4|15424.7|15423.2|88
1653402890000|2022-05-24 14:34:50|15425.5|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423|22
1653402900000|2022-05-24 14:35:00|15424.9|15423.4|15425.9|15423.4|15425.9|15424.4|15423.5|15421.4|290
1653402910000|2022-05-24 14:35:10|15425.5|15424|15427.9|15425.4|15427.9|15426.4|15425.5|15424|102
1653402920000|2022-05-24 14:35:20|15426.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|43
1653402930000|2022-05-24 14:35:30|15427|15425.5|15427.9|15426.4|15427.9|15426.4|15427|15425.4|22
1653402940000|2022-05-24 14:35:40|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15428.5|15426.4|26
1653402960000|2022-05-24 14:36:00|15427.9|15426.4|15427.9|15425.4|15427.9|15426.4|15426.9|15424.9|84
1653402970000|2022-05-24 14:36:10|15426.9|15426.4|15427.9|15425.4|15428.3|15426.4|15426.9|15425.4|97
1653402980000|2022-05-24 14:36:20|15428.9|15426.4|15427.9|15426.4|15428.9|15426.9|15427.9|15425.4|90
1653402990000|2022-05-24 14:36:30|15426.9|15425.4|15427.9|15425.4|15427.9|15426.4|15426.9|15425.4|195
1653403000000|2022-05-24 14:36:40|15427.7|15426.4|15424.9|15423.4|15427.9|15426.4|15424.9|15423|96
1653403010000|2022-05-24 14:36:50|15425.9|15423.8|15425.9|15423.4|15425.9|15424.4|15423.9|15422.4|135
1653403020000|2022-05-24 14:37:00|15425.7|15424.2|15426.9|15424.4|15427.3|15425.4|15425.5|15423.4|176
1653403030000|2022-05-24 14:37:10|15426.3|15424.8|15423.9|15422.4|15426.3|15424.8|15423.9|15421.4|47
1653403040000|2022-05-24 14:37:20|15424.5|15422|15424.9|15423.4|15425.3|15423.4|15423.9|15422|54
1653403050000|2022-05-24 14:37:30|15423.9|15422.4|15423.9|15422.4|15424.9|15423.4|15423.9|15422.4|29
1653403060000|2022-05-24 14:37:40|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|15423.9|15422.4|27
1653403070000|2022-05-24 14:37:50|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15423.4|31
1653403080000|2022-05-24 14:38:00|15425.9|15424.4|15424.9|15423.4|15425.9|15424.4|15424.9|15423.4|32
1653403090000|2022-05-24 14:38:10|15423.9|15422.4|15423.9|15422.4|15424.9|15423.4|15423.9|15422.4|92
1653403100000|2022-05-24 14:38:20|15423.7|15422.2|15423.9|15421.4|15423.9|15422.2|15421.9|15420.4|148
1653403110000|2022-05-24 14:38:30||15422.4||15422.4||15422.4||15422.4|5
1653403120000|2022-05-24 14:38:40|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423|19
1653403130000|2022-05-24 14:38:50|15424.9|15423.4|15423.9|15422.4|15425.9|15424.4|15423.9|15422.4|156
1653403140000|2022-05-24 14:39:00|15424.9||15423.9||15424.9||15423.9||68
1653403150000|2022-05-24 14:39:10|15424.9|15422.8|15423.9|15422.4|15424.9|15423.4|15423.9|15422|15
1653403160000|2022-05-24 14:39:20|15423.3|15421.8|15422.9|15421.4|15423.3|15421.8|15422.9|15421.4|48
1653403170000|2022-05-24 14:39:30|15421.9|15420.4|15420.9|15419.4|15422.9|15421.4|15420.9|15419.4|100
1653403180000|2022-05-24 14:39:40|15421.5|15419|15421.9|15420.4|15421.9|15420.4|15420.9|15419|128
1653403190000|2022-05-24 14:39:50|15422.9|15421.4|15422.9|15420.4|15422.9|15421.4|15421.9|15420.4|289
1653403200000|2022-05-24 14:40:00|15423.7|15421.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|64
1653403210000|2022-05-24 14:40:10|15423.9|15422.4|15422.9|15421.4|15424.9|15423.4|15422.9|15421.4|120
1653403220000|2022-05-24 14:40:20|15423.9|15421.8|15420.9|15419.4|15423.9|15421.8|15420.9|15419|93
1653403230000|2022-05-24 14:40:30|15421.9|15420.4|15421.9|15420.4|15422.9|15420.4|15421.9|15419.9|100
1653403240000|2022-05-24 14:40:40|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|256
1653403250000|2022-05-24 14:40:50|15421.9|15420.4|15422.9|15421.4|15422.9|15421.4|15421.9|15420|72
1653403260000|2022-05-24 14:41:00|15421.9|15420.4|15420.9|15419.4|15421.9|15420.4|15419.9|15418.4|48
1653403270000|2022-05-24 14:41:10|15421.9|15420.4|15418.9|15417.4|15421.9|15420.4|15418.9|15417.4|161
1653403280000|2022-05-24 14:41:20|15417.9|15416.4|15418.9|15417.4|15419.3|15417.4|15417.9|15415.4|124
1653403290000|2022-05-24 14:41:30|15418.5|15416.4|15417.9|15416.4|15418.9|15417.4|15416.9|15415|199
1653403300000|2022-05-24 14:41:40|15418.9|15417.4|15417.9|15416.4|15418.9|15417.4|15417.9|15416|160
1653403310000|2022-05-24 14:41:50|15418.9|15417.4|15417.9|15416.4|15419.3|15417.4|15417.9|15416.4|92
1653403320000|2022-05-24 14:42:00|||||||||120
1653403330000|2022-05-24 14:42:10|15418.9|15417.4|15419.9|15418.4|15420.3|15418.4|15418.9|15417.4|55
1653403340000|2022-05-24 14:42:20|15418.9|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|76
1653403350000|2022-05-24 14:42:30|15420.3|15417.4|15419.9|15417.4|15420.3|15418.4|15419.9|15417.4|75
1653403360000|2022-05-24 14:42:40|15419.5|15418.4|15419.9|15418.4|15420.9|15419.4|15418.9|15417.4|102
1653403370000|2022-05-24 14:42:50|15420.3|15417.8|15419.9|15418.4|15420.3|15418.4|15418.9|15417.4|57
1653403380000|2022-05-24 14:43:00|15419.5|15417.4|15418.9|15417.4|15419.9|15418|15417.9|15416.4|31
1653403390000|2022-05-24 14:43:10|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416|57
1653403400000|2022-05-24 14:43:20|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416|83
1653403410000|2022-05-24 14:43:30|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|69
1653403420000|2022-05-24 14:43:40|15418.9|15417.4|15417.9|15415.4|15419.9|15417.8|15416.9|15415.4|71
1653403430000|2022-05-24 14:43:50|15417.3|15415.8|15416.9|15415.4|15417.9|15416.4|15416.9|15415.4|41
1653403440000|2022-05-24 14:44:00|15416|15414.5|15415.9|15414.4|15416|15414.5|15415.9|15414.4|95
1653403450000|2022-05-24 14:44:10|15416.3|15413.8|15418.5|15417|15418.9|15417.4|15414.9|15413.4|317
1653403460000|2022-05-24 14:44:20|15418.9|15417.4|15419.9|15418.4|15420.9|15419.4|15417.9|15416.4|221
1653403470000|2022-05-24 14:44:30|15418.9|15417.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417|146
1653403480000|2022-05-24 14:44:40|15419.9|15418.4|15418.9|15417.4|15419.9|15418.4|15417.9|15416.4|128
1653403490000|2022-05-24 14:44:50|15419.5|15418|15420.9|15419.4|15420.9|15419.4|15419.5|15418|10
1653403500000|2022-05-24 14:45:00|15421.9|15420.4|15419.9|15418.4|15421.9|15420.4|15419.9|15418.4|114
1653403510000|2022-05-24 14:45:10|15420.9|15419.4|15421.9|15420.4|15422.9|15421.4|15420.9|15419.4|130
1653403520000|2022-05-24 14:45:20|15420.9|15419.4|15420.9|15419.4|15422.3|15420.4|15420.9|15419.4|53
1653403530000|2022-05-24 14:45:30|||||||||252
1653403540000|2022-05-24 14:45:40|15419.9|15418.4|15420.9|15419.4|15421.3|15419.4|15419.9|15418|105
1653403550000|2022-05-24 14:45:50|15420.5|15418.4|15419.9|15418.4|15420.9|15419|15418.9|15417|257
1653403560000|2022-05-24 14:46:00|15419.5|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|120
1653403570000|2022-05-24 14:46:10|15418.9|15417.4|15417.9|15416.4|15418.9|15417.4|15417.9|15416.4|19
1653403580000|2022-05-24 14:46:20|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|6
1653403590000|2022-05-24 14:46:30|15419.3|15416.8|15418.9|15417.4|15419.3|15417.4|15417.9|15416.4|59
1653403600000|2022-05-24 14:46:40|15418.5|15416.4|15418.5|15416|15418.9|15417.4|15417.9|15416|110
1653403610000|2022-05-24 14:46:50|15418.9|15416.4|15418.9|15417.4|15418.9|15417.4|15418.9|15416.4|165
1653403620000|2022-05-24 14:47:00|15418.5|15416.4|15419.9|15418.4|15419.9|15418.4|15417.9|15416.4|85
1653403630000|2022-05-24 14:47:10|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15419.9|15419|35
1653403640000|2022-05-24 14:47:20|15421.9|15420.4|15420.9|15419.4|15421.9|15420.4|15420.9|15419.4|98
1653403650000|2022-05-24 14:47:30|15419.9|15418.4|15419.5|15418|15420.9|15418.4|15419.5|15418|9
1653403660000|2022-05-24 14:47:40|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|61
1653403670000|2022-05-24 14:47:50|15421.3|15418.8|15420.5|15418|15421.3|15419.4|15420.5|15418|84
1653403680000|2022-05-24 14:48:00|15419.9|15418.4|15421.9|15419.4|15421.9|15419.4|15419.9|15418|110
1653403690000|2022-05-24 14:48:10|15421.3|15419.8|15422.9|15421.4|15422.9|15421.4|15420.9|15419.3|297
1653403700000|2022-05-24 14:48:20|15423|15421.5|15424.9|15423.4|15426.3|15424.4|15423|15421.5|225
1653403710000|2022-05-24 14:48:30|15425|15423.5|15426.9|15425.4|15426.9|15425.4|15425|15423.5|140
1653403720000|2022-05-24 14:48:40|15427|15425.5|15428.9|15427.4|15428.9|15427.4|15427|15425.5|57
1653403730000|2022-05-24 14:48:50|15429.9|15428.4|15428.9|15427.4|15429.9|15428.4|15428.9|15427.4|85
1653403740000|2022-05-24 14:49:00|15427.9|15426.4|15428.9|15426.4|15428.9|15427.4|15427.9|15426.4|54
1653403750000|2022-05-24 14:49:10|15428.5|15427|15430.9|15429.4|15430.9|15429.4|15427.9|15426.4|88
1653403760000|2022-05-24 14:49:20|15429.9|15428.4|15430.9|15429.4|15430.9|15429.4|15429.9|15428.4|17
1653403770000|2022-05-24 14:49:30|15431.3|15428.8|15430.9|15429.4|15431.9|15429.8|15430|15428.5|158
1653403780000|2022-05-24 14:49:40|15431.9|15429|15429.9|15428.4|15431.9|15429.4|15428.9|15427.4|229
1653403790000|2022-05-24 14:49:50|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15429.9|15428.4|64
1653403800000|2022-05-24 14:50:00|15431.9|15430.4|15433.9|15431.4|15435.3|15432.8|15430.9|15429.4|358
1653403810000|2022-05-24 14:50:10|15432.9|15431.5|15433.7|15432.2|15435.7|15434.2|15432.9|15431.4|427
1653403820000|2022-05-24 14:50:20|15434.7|15433.2|15436.7|15435.2|15436.7|15435.2|15434.7|15433.2|485
1653403830000|2022-05-24 14:50:30|15437.7|15434.2|15436.7|15435.2|15437.7|15436.2|15435.7|15434.2|227
1653403840000|2022-05-24 14:50:40|15436.6|15434.2|15435.7|15434.2|15436.6|15435.2|15434.7|15433.2|211
1653403850000|2022-05-24 14:50:50|15434.7|15433.2|15436.7|15435.2|15437.7|15436.2|15434.7|15433.2|592
1653403860000|2022-05-24 14:51:00|15437.7|15436.2|15437.7|15436.2|15438.7|15437.2|15436.7|15435.2|104
1653403870000|2022-05-24 14:51:10|15438.7|15437.2|15438.7|15437.2|15439.7|15437.6|15437.7|15435.8|125
1653403880000|2022-05-24 14:51:20|15438.3|15436.2|15437.7|15436.2|15438.7|15437.2|15437.7|15436.2|73
1653403890000|2022-05-24 14:51:30|15438.7|15437.2|15436.7|15435.2|15438.7|15437.2|15436.7|15434.2|110
1653403900000|2022-05-24 14:51:40|15437.7|15436.2|15438.7|15437.2|15438.7|15437.2|15437.7|15436.2|147
1653403910000|2022-05-24 14:51:50|15437.7|15436.2|15437.7|15436.2|15438.7|15437.2|15437.6|15436.1|242
1653403920000|2022-05-24 14:52:00|15438.7|15437.2|15436.7|15435.2|15438.7|15437.2|15435.7|15434.2|210
1653403930000|2022-05-24 14:52:10|15437.3|15435.8|15436.7|15435.2|15438.7|15437.2|15436.7|15434.8|270
1653403940000|2022-05-24 14:52:20|15437.7|15436.2|15437.7|15436.2|15437.7|15436.2|15437.7|15436.2|32
1653403950000|2022-05-24 14:52:30|15437.6|15436.1|15437.7|15436.2|15437.7|15436.2|15436.7|15435.2|80
1653403960000|2022-05-24 14:52:40|15436.7|15435.2|15437.7|15436.2|15438.1|15436.2|15436.7|15435.2|184
1653403970000|2022-05-24 14:52:50|15438.7|15437.2|15436.7|15435.2|15438.7|15437.2|15436.7|15435.2|184
1653403980000|2022-05-24 14:53:00|15435.7|15434.2|15435.7|15434.2|15436.7|15435.2|15435.7|15434.2|73
1653403990000|2022-05-24 14:53:10|15434.7|15433.2|15435.7|15434.2|15435.7|15434.2|15434.7|15433.2|416
1653404000000|2022-05-24 14:53:20|15434.9|15433.4|15434.7|15433.2|15435.7|15434.2|15434.7|15433.2|92
1653404010000|2022-05-24 14:53:30|15433.7|15432.2|15432.7|15431.2|15433.7|15433.2|15432.7|15431.2|465
1653404020000|2022-05-24 14:53:40|15433.7|15432.2|15432.7|15431.2|15433.7|15432.2|15432.7|15431.2|269
1653404030000|2022-05-24 14:53:50|15433.7|15430.8|15433.7|15432.2|15434.7|15433.2|15432.7|15430.8|97
1653404040000|2022-05-24 14:54:00|15434.7|15433.2|15434.3|15432.8|15434.7|15433.2|15433.3|15431.8|161
1653404050000|2022-05-24 14:54:10|15435.3|15433.8|15437.1|15435.6|15438.6|15437.1|15435.3|15433.8|305
1653404060000|2022-05-24 14:54:20|15436.6|15435.1|15437.1|15435.6|15437.1|15435.6|15435.6|15434.1|57
1653404070000|2022-05-24 14:54:30|15436.6|15435.1|15432.7|15431.2|15436.6|15435.1|15432.7|15431.2|68
1653404080000|2022-05-24 14:54:40|15433.7|15432.2|15433.7|15431.2|15434.1|15432.2|15432.7|15430.8|213
1653404090000|2022-05-24 14:54:50|15432.7|15432.2|15435.6|15434.1|15435.6|15434.1|15432.7|15430.8|46
1653404100000|2022-05-24 14:55:00|15434.6|15433.1|15434.6|15433.1|15435.6|15434.1|15434.1|15432.6|196
1653404110000|2022-05-24 14:55:10|15434.7|15433.2|15435.6|15434.1|15437|15435.1|15434.7|15433.2|90
1653404120000|2022-05-24 14:55:20|15436.6|15433.1|15436.6|15435.1|15436.6|15435.1|15434.6|15433.1|89
1653404130000|2022-05-24 14:55:30|15436.1|15434.6|15437.6|15435.1|15438.4|15436.9|15436.1|15434.6|282
1653404140000|2022-05-24 14:55:40|15437.1|15435.6|15435.6|15434.1|15437.1|15435.6|15435.6|15434.1|26
1653404150000|2022-05-24 14:55:50|15434.6|15433.1|15435.6|15434.1|15436|15434.1|15434.6|15433.1|63
1653404160000|2022-05-24 14:56:00|15434.6|15433.1|15435.6|15434.1|15435.6|15434.1|15434.6|15432.6|174
1653404170000|2022-05-24 14:56:10|15435|15433.1|15435.6|15434.1|15437|15434.5|15434.6|15433.1|141
1653404180000|2022-05-24 14:56:20|15436.6|15434.6|15436.6|15435.1|15436.6|15435.1|15436.1|15434.1|37
1653404190000|2022-05-24 14:56:30|15435.6|15434.1|15436.1|15434.6|15436.1|15434.6|15435.6|15434.1|82
1653404200000|2022-05-24 14:56:40|15436.6|15433.6|15436.1|15434.6|15436.6|15434.6|15436.1|15433.6|80
1653404210000|2022-05-24 14:56:50|15436.3|15434.8|15438.6|15437.1|15438.6|15437.1|15436.3|15434.8|70
1653404220000|2022-05-24 14:57:00|15438|15436.5|15440.6|15439.1|15441.1|15439.6|15438|15436.5|203
1653404230000|2022-05-24 14:57:10|15439.6|15438.1|15439.6|15438.1|15440.6|15439.1|15438.6|15437.1|269
1653404240000|2022-05-24 14:57:20|15438.6|15437.1|15438.6|15437.1|15438.6|15437.1|15438.6|15437.1|200
1653404250000|2022-05-24 14:57:30|15437.6|15436.1|15438.6|15436.1|15438.6|15437.1|15437.6|15436.1|64
1653404260000|2022-05-24 14:57:40|15437.6|15436.5|15435.6|15434.1|15438.6|15436.5|15435.6|15434.1|85
1653404270000|2022-05-24 14:57:50|15437|15434.5|15434.6|15433.1|15437|15434.5|15433.6|15432.1|314
1653404280000|2022-05-24 14:58:00|15435.1|15433.6|15434.6|15433.1|15435.1|15433.6|15434.6|15432.6|150
1653404290000|2022-05-24 14:58:10|15434.7|15433.2|15435.6|15434.1|15436.6|15434.6|15434.6|15432.6|190
1653404300000|2022-05-24 14:58:20|15436.1|15433.6|15435.6|15434.1|15436.6|15434.1|15435.6|15433.6|271
1653404310000|2022-05-24 14:58:30|15434.6|15433.1|15434.6|15433.1|15435.6|15434.1|15434.6|15433.1|313
1653404320000|2022-05-24 14:58:40|15435.6|15434.1|15435.6|15433.1|15435.6|15434.1|15434.6|15433.1|104
1653404330000|2022-05-24 14:58:50|15434.6|15434.1|15435.6|15434.1|15435.6|15434.1|15434.6|15433.1|78
1653404340000|2022-05-24 14:59:00|15436.6|15435.1|15436.6|15435.1|15437.6|15436.1|15436.6|15435.1|222
1653404350000|2022-05-24 14:59:10|15437.6|15436.1|15437.1|15434.6|15438.6|15437.1|15436.6|15434.6|153
1653404360000|2022-05-24 14:59:20|15437.6|15435.1|15436.6|15435.1|15437.6|15436.1|15436.6|15435.1|88
1653404370000|2022-05-24 14:59:30|15437.6|15436.1|15436.1|15434.6|15437.6|15436.1|15436.1|15434.6|166
1653404380000|2022-05-24 14:59:40|15437.6|15436.1|15437.6|15436.1|15438|15436.1|15436.6|15434.8|412
1653404390000|2022-05-24 14:59:50|15436.6|15435.1|15434.1|15432.6|15437.1|15435.6|15434.1|15432.6|141
1653404400000|2022-05-24 15:00:00|15435.1||15434.1||15435.1||15434.1||130
1653404410000|2022-05-24 15:00:10|15434.7|15432.2|15434.7|15432.2|15434.7|15433.2|15434.1|15432.2|83
1653404420000|2022-05-24 15:00:20|15434.2|15432.7|15434.6|15433.1|15435.6|15433.7|15434.2|15432.7|65
1653404430000|2022-05-24 15:00:30|15435.2|15432.7|15434.6|15433.1|15435.2|15433.7|15434.6|15432.7|101
1653404440000|2022-05-24 15:00:40|15433.6|15432.1|15435.2|15433.7|15435.2|15433.7|15433.6|15432.1|222
1653404450000|2022-05-24 15:00:50|15434.6|15433.1|15433.6|15432.1|15434.6|15433.1|15433.6|15432.1|181
1653404460000|2022-05-24 15:01:00|15434.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.6|15431.7|203
1653404470000|2022-05-24 15:01:10|15433.6|15432.1|15434.2|15432.7|15434.2|15432.7|15433.6|15432.1|350
1653404480000|2022-05-24 15:01:20|15433.6|15432.1|15432.6|15431.1|15433.6|15432.1|15431.6|15430.1|224
1653404490000|2022-05-24 15:01:30|15431.6|15430.1|15432.2|15430.7|15432.6|15431.1|15431.2|15429.7|265
1653404500000|2022-05-24 15:01:40|15431.2|15429.7|15430.2|15428.7|15432.2|15430.7|15430.2|15428.7|380
1653404510000|2022-05-24 15:01:50|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428|15426.2|327
1653404520000|2022-05-24 15:02:00|15428.7|15427.2|15428.7|15427.2|15428.7|15427.2|15428.2|15426.2|130
1653404530000|2022-05-24 15:02:10|15428.2|15426.2|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|77
1653404540000|2022-05-24 15:02:20|15426.2|15424.7|15425.7|15424.2|15426.7|15425.2|15425.7|15424.2|186
1653404550000|2022-05-24 15:02:30|15426.7|15425.2|15426.7|15425.2|15426.7|15425.2|15426.7|15425.2|14
1653404560000|2022-05-24 15:02:40|||||||||33
1653404570000|2022-05-24 15:02:50|15427.3|15425.8|15425.7|15424.2|15427.3|15425.8|15425.7|15424.2|350
1653404580000|2022-05-24 15:03:00|15424.7|15423.2|15424.7|15423.2|15424.7|15423.2|15424.7|15423.2|122
1653404590000|2022-05-24 15:03:10|||||||||64
1653404600000|2022-05-24 15:03:20|15425.3|15423.8|15425.7|15424.2|15426.7|15425.2|15425.3|15423.8|125
1653404610000|2022-05-24 15:03:30|15425.6|15424.1|15424.7|15423.2|15425.7|15424.2|15424.7|15423.2|242
1653404620000|2022-05-24 15:03:40|15423.7|15422.2|15424.7|15423.2|15424.7|15423.2|15423.7|15422.2|196
1653404630000|2022-05-24 15:03:50|15424.9|15423.4|15424.7|15423.2|15424.9|15423.4|15424.7|15423.2|218
1653404640000|2022-05-24 15:04:00|15423.7|15422.2|15424.7|15423.2|15424.7|15423.2|15423.7|15422.2|101
1653404650000|2022-05-24 15:04:10|15425.7|15422.8|15425.3|15423.8|15425.7|15423.8|15424.9|15422.8|201
1653404660000|2022-05-24 15:04:20|15425.2|15423.7|15425.3|15423.8|15425.3|15423.8|15423.7|15421.8|329
1653404670000|2022-05-24 15:04:30|15425.5|15424|15425.7|15424.2|15426.7|15425.2|15425.5|15424|96
1653404680000|2022-05-24 15:04:40|15426.7|15425.2|15428.7|15427.2|15428.7|15427.2|15425.7|15424.2|201
1653404690000|2022-05-24 15:04:50|15427.7|15426.2|15429.7|15428.2|15429.7|15428.2|15427.7|15426.2|303
1653404700000|2022-05-24 15:05:00|15428.7|15427.2|15428.7|15427.2|15429.7|15427.2|15428.7|15427.2|22
1653404710000|2022-05-24 15:05:10|15427.7|15426.2|15429.7|15428.2|15429.7|15428.2|15427.7|15426.2|59
1653404720000|2022-05-24 15:05:20|15430.7|15429.2|15430.7|15429.2|15430.7|15429.2|15429.7|15428.2|99
1653404730000|2022-05-24 15:05:30|15429.7|15428.2|15430.7|15429.2|15430.7|15429.2|15429.7|15428.2|63
1653404740000|2022-05-24 15:05:40|15431.7|15430.2|15430.7|15429.2|15431.7|15430.2|15430.7|15429.2|205
1653404750000|2022-05-24 15:05:50|15431.7|15430.2|15429.7|15428.2|15431.7|15430.2|15429.7|15427.8|200
1653404760000|2022-05-24 15:06:00|15430.7|15429.2|15431.3|15429.8|15431.7|15430.2|15430.7|15429.2|318
1653404770000|2022-05-24 15:06:10|15430.7|15429.2|15431.7|15430.2|15431.7|15430.2|15430.7|15429.2|85
1653404780000|2022-05-24 15:06:20|15430.7|15429.2|15431.7|15430.2|15431.7|15430.2|15430.7|15429.2|76
1653404790000|2022-05-24 15:06:30|15432.3|15430.8|15432.3|15430.8|15432.3|15430.8|15432.3|15429.8|146
1653404800000|2022-05-24 15:06:40|15433.7|15432.2|15433.7|15432.2|15433.7|15432.2|15433.7|15432.2|194
1653404810000|2022-05-24 15:06:50|15433.6|15432.1|15433.7|15432.2|15433.7|15432.2|15433.6|15431.2|107
1653404820000|2022-05-24 15:07:00|15434.7|15431.2|15436.6|15435.1|15436.6|15435.1|15434.7|15431.2|333
1653404830000|2022-05-24 15:07:10|15435.6|15434.1|15435.6|15434.1|15436.6|15435.1|15434.6|15433.1|204
1653404840000|2022-05-24 15:07:20|15434.6|15433.1|15434.6|15433.1|15435.4|15433.9|15434.6|15433.1|58
1653404850000|2022-05-24 15:07:30|15435.2|15432.7|15433.2|15431.7|15435.6|15434.1|15433.2|15431.7|41
1653404860000|2022-05-24 15:07:40|15432.2|15430.7|15433.2|15431.7|15433.6|15431.7|15432.2|15430.7|60
1653404870000|2022-05-24 15:07:50|15432.2|15430.7|15434.2|15432.7|15434.2|15432.7|15432.2|15430.7|208
1653404880000|2022-05-24 15:08:00|15433.2|15431.7|15436.6|15435.1|15436.6|15435.1|15433.2|15431.7|359
1653404890000|2022-05-24 15:08:10|15437|15434.5|15436.6|15435.1|15437|15435.1|15435.6|15434.1|277
1653404900000|2022-05-24 15:08:20|15436.2|15433.7|15435.6|15434.1|15436.6|15435.1|15435.6|15433.7|110
1653404910000|2022-05-24 15:08:30|15436.4|15434.9|15437.6|15436.1|15437.6|15436.1|15436.4|15434.9|386
1653404920000|2022-05-24 15:08:40|15438.6|15437.1|15439.6|15438.1|15440|15438.1|15438.6|15437.1|86
1653404930000|2022-05-24 15:08:50|15439.4|15437.9|15440.6|15439.1|15441|15439.1|15438.6|15437.1|308
1653404940000|2022-05-24 15:09:00|15441.2|15439.7|15440.6|15439.1|15441.2|15439.7|15440.6|15438.7|151
1653404950000|2022-05-24 15:09:10|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15440.6|15438.7|128
1653404960000|2022-05-24 15:09:20|||||||||126
1653404970000|2022-05-24 15:09:30|15441.7|15440.2|15441.6|15440.1|15442.6|15440.7|15441.6|15439.7|93
1653404980000|2022-05-24 15:09:40|15442.2|15439.7|15442.2|15440.7|15442.2|15440.7|15441.6|15439.7|326
1653404990000|2022-05-24 15:09:50|15442.6|15440.1|15442|15440.5|15442.6|15440.7|15442|15440.1|133
1653405000000|2022-05-24 15:10:00|15441.6|15440.1|15441.6|15440.1|15442|15440.1|15440.6|15439.1|82
1653405010000|2022-05-24 15:10:10|15442.2|15440.7|15441.6|15440.1|15442.2|15440.7|15441.6|15440.1|476
1653405020000|2022-05-24 15:10:20|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15441.6|15439.7|83
1653405030000|2022-05-24 15:10:30|15441.6|15439.7|15442.2|15439.7|15442.2|15440.7|15441.6|15439.7|179
1653405040000|2022-05-24 15:10:40|15441.7|15440.2|15439.6|15438.1|15442.6|15440.2|15439.6|15438.1|329
1653405050000|2022-05-24 15:10:50|||||||||52
1653405060000|2022-05-24 15:11:00|15439.7|15438.2|15439.6|15438.1|15440.2|15438.7|15439.6|15437.7|111
1653405070000|2022-05-24 15:11:10|15440.2|15438.7|15439.6|15438.1|15440.2|15438.7|15438.6|15437.1|198
1653405080000|2022-05-24 15:11:20|15440.2|15438.7|15440.2|15438.7|15440.2|15438.7|15439.6|15437.7|352
1653405090000|2022-05-24 15:11:30|15439.6|15437.7|15439.6|15438.1|15440|15438.7|15438.6|15437.1|140
1653405100000|2022-05-24 15:11:40|15438.6|15437.1|15436.6|15435.1|15439.2|15437.1|15436.6|15435.1|441
1653405110000|2022-05-24 15:11:50|15437.6|15436.1|15437.6|15436.1|15437.6|15436.1|15437.6|15436.1|203
1653405120000|2022-05-24 15:12:00|15436.6|15435.1|15435.6|15434.1|15436.6|15435.1|15435.6|15434.1|275
1653405130000|2022-05-24 15:12:10|15436|15433.5|15434.6|15433.1|15436|15434.1|15434.6|15433.1|306
1653405140000|2022-05-24 15:12:20|15433.6|15432.1|15434.6|15432.1|15434.6|15433.1|15433.6|15432.1|204
1653405150000|2022-05-24 15:12:30|15433.6|15432.7|15434.6|15433.1|15435.6|15434.1|15433.6|15431.7|202
1653405160000|2022-05-24 15:12:40|15433.6|15432.1|15433.2|15431.7|15433.7|15432.2|15432.2|15430.7|276
1653405170000|2022-05-24 15:12:50|15433.7|15432.2|15436.6|15435.1|15436.6|15435.1|15433.7|15432.2|137
1653405180000|2022-05-24 15:13:00|15436.2|15434.1|15438.6|15437.1|15438.6|15437.1|15435.6|15434.1|373
1653405190000|2022-05-24 15:13:10|15439.6|15438.1|15438.6|15437.1|15440|15438.1|15438.6|15437.1|244
1653405200000|2022-05-24 15:13:20|15438|15436.5|15438.6|15437.1|15438.6|15437.1|15437.6|15435.7|242
1653405210000|2022-05-24 15:13:30|15437.6|15436.1|15437.6|15435.1|15438.6|15436.1|15436.6|15434.7|65
1653405220000|2022-05-24 15:13:40|15436.6|15434.7|15435.6|15434.1|15436.6|15434.7|15435.6|15434.1|74
1653405230000|2022-05-24 15:13:50|15435|15433.5|15434.6|15433.1|15435.6|15434.1|15434.6|15433.1|205
1653405240000|2022-05-24 15:14:00|15435.2|15433.7|15439.6|15437.1|15440|15437.5|15435.2|15433.7|89
1653405250000|2022-05-24 15:14:10|15439.2|15437.7|15439.6|15437.1|15440|15438.1|15438.6|15436.7|367
1653405260000|2022-05-24 15:14:20|15438.6|15437.7|15439.6|15438.1|15439.6|15438.1|15438.6|15437.1|565
1653405270000|2022-05-24 15:14:30|15440|15437.5|15439.6|15438.1|15440|15438.1|15438.6|15437.1|455
1653405280000|2022-05-24 15:14:40|15440|15437.5|15437.6|15436.1|15440|15438.1|15437.6|15436.1|698
1653405290000|2022-05-24 15:14:50|15438.6|15437.1|15438.6|15437.1|15439|15437.1|15438|15436.5|616
1653405300000|2022-05-24 15:15:00|15439.6|15438.1|15439.6|15438.1|15440.6|15439.1|15438.6|15437.1|188
1653405310000|2022-05-24 15:15:10|15439|15437.5|15439.6|15438.1|15440|15438.1|15438.6|15436.7|151
1653405320000|2022-05-24 15:15:20|15440|15437.1|15439.6|15437.1|15440|15438.1|15438.6|15436.7|124
1653405330000|2022-05-24 15:15:30|15439.2|15436.7|15438.6|15437.1|15440|15438.1|15438|15436.5|187
1653405340000|2022-05-24 15:15:40|15437.6|15436.1|15436.6|15435.1|15437.6|15436.1|15436.6|15435.1|51
1653405350000|2022-05-24 15:15:50|15437.6|15436.1|15437.6|15435.1|15437.6|15436.1|15437.6|15435.1|145
1653405360000|2022-05-24 15:16:00|15436.6|15436.1|15435.6|15434.1|15437|15436.1|15435.6|15434.1|40
1653405370000|2022-05-24 15:16:10|15435.4|15433.9|15434.6|15433.1|15435.4|15433.9|15434.2|15432.7|116
1653405380000|2022-05-24 15:16:20|15435.6|15433.5|15430.6|15429.1|15435.6|15433.5|15429.7|15428.2|195
1653405390000|2022-05-24 15:16:30|15429.6|15428.1|15429.6|15428.1|15430.4|15428.9|15428.6|15426.7|119
1653405400000|2022-05-24 15:16:40|15428.7|15427.2|15429.2|15427.7|15429.2|15427.7|15428.7|15427.2|174
1653405410000|2022-05-24 15:16:50|15428.2|15426.7|15429.2|15427.7|15429.6|15427.7|15428.2|15426.7|175
1653405420000|2022-05-24 15:17:00|15428.7|15427.2|15428.7|15427.2|15428.7|15427.2|15427.7|15425.8|189
1653405430000|2022-05-24 15:17:10|15427.7|15426.2|15427.7|15426.2|15428.2|15426.2|15426.7|15425.2|102
1653405440000|2022-05-24 15:17:20|15428.7|15427.2|15430.7|15429.2|15430.7|15429.2|15428.7|15427.2|284
1653405450000|2022-05-24 15:17:30|15431.7|15429.8|15430.7|15429.2|15431.7|15429.8|15429.7|15427.8|241
1653405460000|2022-05-24 15:17:40|15431.7|15428.2|15430.7|15429.2|15431.7|15429.2|15429.7|15428.2|80
1653405470000|2022-05-24 15:17:50|15431.2|15429.7|15430.7|15429.2|15431.7|15429.7|15430.7|15429.2|139
1653405480000|2022-05-24 15:18:00|15432.2|15429.7|15431.7|15429.2|15432.2|15430.2|15430.7|15428.8|115
1653405490000|2022-05-24 15:18:10|15431.2|15429.7|15431.7|15430.2|15431.7|15430.2|15430.7|15428.8|125
1653405500000|2022-05-24 15:18:20|15430.7|15429.2|15430.7|15429.2|15431.7|15430.2|15430.7|15429.2|37
1653405510000|2022-05-24 15:18:30|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|11
1653405520000|2022-05-24 15:18:40|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|26
1653405530000|2022-05-24 15:18:50|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|225
1653405540000|2022-05-24 15:19:00|15432.7|15431.2|15433.7|15432.2|15434.2|15432.2|15432.7|15430.8|122
1653405550000|2022-05-24 15:19:10|15432.7|15431.2|15432.7|15431.2|15434.2|15432.2|15432.7|15431.2|31
1653405560000|2022-05-24 15:19:20|15433.7|15432.2|15432.7|15431.2|15433.7|15432.2|15432.7|15431.2|41
1653405570000|2022-05-24 15:19:30|15433.7|15431.7|15436.6|15434.1|15436.6|15435.1|15432.7|15431.2|266
1653405580000|2022-05-24 15:19:40|15437.6|15435.1|15436.6|15435.1|15437.6|15436.1|15436.6|15435.1|56
1653405590000|2022-05-24 15:19:50|15437.6|15435.9|15438.6|15437.1|15438.6|15437.1|15436.6|15435.1|110
1653405600000|2022-05-24 15:20:00|15437.6|15436.1|15436.6|15435.1|15437.6|15436.1|15436.6|15435.1|267
1653405610000|2022-05-24 15:20:10|15435.6|15434.1|15436.6|15435.1|15436.6|15435.1|15435.6|15433.7|88
1653405620000|2022-05-24 15:20:20|15436.2|15434.1|15436.6|15434.1|15437|15435.1|15435.6|15434.1|131
1653405630000|2022-05-24 15:20:30|15436.2|15434.7|15436.6|15434.1|15437.1|15435.1|15435.6|15434.1|24
1653405640000|2022-05-24 15:20:40|15435.6|15434.2|15435.6|15434.1|15437|15435.1|15435.6|15434.1|84
1653405650000|2022-05-24 15:20:50|15436.6|15435.1|15435.6|15434.1|15438|15436.1|15435.6|15434.1|62
1653405660000|2022-05-24 15:21:00|15435|15433.1|15435.2|15433.7|15435.2|15433.7|15434.2|15432.1|67
1653405670000|2022-05-24 15:21:10|15435.6|15434.1|15434.6|15433.1|15435.6|15434.1|15434.2|15432.7|692
1653405680000|2022-05-24 15:21:20|15433.6|15432.1|15434.6|15432.1|15434.6|15432.2|15433.2|15431.2|240
1653405690000|2022-05-24 15:21:30|15434.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|35
1653405700000|2022-05-24 15:21:40|15434.6|15431.7|15435.6|15433.1|15435.6|15434.1|15434.2|15431.7|43
1653405710000|2022-05-24 15:21:50|15436|15434.1|15434.6|15433.1|15436|15434.1|15434.6|15433.1|26
1653405720000|2022-05-24 15:22:00|15435.6|15433.5|15433.6|15432.1|15435.6|15433.5|15433.6|15432.1|35
1653405730000|2022-05-24 15:22:10|15434.6|15431.1|15432.2|15430.7|15434.6|15431.1|15432.2|15429.7|77
1653405740000|2022-05-24 15:22:20|15431.2|15429.7|15430.2|15427.7|15431.2|15429.7|15429.2|15427.7|161
1653405750000|2022-05-24 15:22:30|15429.2|15428.7|15429.2|15427.7|15430.6|15428.7|15429.2|15427.7|65
1653405760000|2022-05-24 15:22:40|15430.2|15428.7|15428.2|15426.7|15430.2|15428.7|15428.2|15426.7|280
1653405770000|2022-05-24 15:22:50|||||||||68
1653405780000|2022-05-24 15:23:00|15427.2|15425.7|15430.2|15427.7|15430.2|15428.7|15427.2|15425.7|126
1653405790000|2022-05-24 15:23:10|15429.2|15428.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|26
1653405800000|2022-05-24 15:23:20|15428.2|15426.7|15429.2|15427.7|15430.2|15428.1|15428.2|15426.7|109
1653405810000|2022-05-24 15:23:30|15430.2|15428.1|15429.2|15427.7|15430.2|15428.1|15429.2|15427.7|29
1653405820000|2022-05-24 15:23:40|15429.3|15427.8|15431.2|15429.7|15431.2|15429.7|15429.3|15427.8|165
1653405830000|2022-05-24 15:23:50|15432|15430.5|15430.2|15428.7|15432.2|15430.7|15430.2|15428.7|159
1653405840000|2022-05-24 15:24:00|15429.2|15427.7|15431.2|15429.7|15432.2|15430.7|15429.2|15427.7|67
1653405850000|2022-05-24 15:24:10|15430.2|15428.7|15429.2|15427.7|15430.2|15428.7|15428.2|15426.7|455
1653405860000|2022-05-24 15:24:20|15428.2|15426.7|15429.2|15427.7|15429.2|15427.7|15428.2|15426.7|23
1653405870000|2022-05-24 15:24:30|15429.3|15427.8|15430.2|15428.7|15430.2|15428.7|15429.3|15427.7|63
1653405880000|2022-05-24 15:24:40|15430|15428.5|15430.2|15428.7|15430.6|15428.7|15429.2|15427.7|19
1653405890000|2022-05-24 15:24:50|15429.2|15427.7|15430.2|15428.7|15431.2|15428.7|15429.2|15427.7|50
1653405900000|2022-05-24 15:25:00|15429.7|15427.7|15429.2|15427.7|15429.7|15428.2|15429.2|15427.1|43
1653405910000|2022-05-24 15:25:10|15429|15427.5|15430.6|15428.1|15430.6|15428.7|15429|15427.1|50
1653405920000|2022-05-24 15:25:20|15430.2|15428.7|15430.6|15429.1|15430.6|15429.1|15429.6|15427.7|30
1653405930000|2022-05-24 15:25:30|15430.2|15428.7|15432|15430.5|15433|15431.1|15430.2|15428.7|271
1653405940000|2022-05-24 15:25:40|15432.6|15430.1|15433|15430.5|15433|15430.9|15432|15430.1|13
1653405950000|2022-05-24 15:25:50|15432|15429.7|15432|15430.5|15433|15430.5|15431.2|15429.7|31
1653405960000|2022-05-24 15:26:00|15433|15429.7|15432.6|15431.1|15433|15431.1|15431|15429.5|50
1653405970000|2022-05-24 15:26:10|15432.2|15430.7|15433|15431.5|15434|15432.5|15432.2|15430.7|104
1653405980000|2022-05-24 15:26:20|15432.2|15430.7|15432|15430.5|15434|15432.5|15432|15430.5|204
1653405990000|2022-05-24 15:26:30|15431.2|15429.7|15432|15430.5|15433|15431.5|15431.2|15429.7|20
1653406000000|2022-05-24 15:26:40|15433|15431.1|15432.6|15431.1|15433|15431.5|15432|15430.7|56
1653406010000|2022-05-24 15:26:50|15433|15431.5|15431.2|15429.7|15434|15431.9|15431.2|15429.7|29
1653406020000|2022-05-24 15:27:00|15432.2|15430.7|15430.2|15428.7|15432.2|15430.7|15430.2|15428.7|50
1653406030000|2022-05-24 15:27:10|15428.7|15427.2|15428.7|15427.2|15429.7|15427.4|15428.7|15427.2|78
1653406040000|2022-05-24 15:27:20|15429.2|15426.7|15428.7|15427.2|15429.2|15427.2|15427.7|15426.2|77
1653406050000|2022-05-24 15:27:30|15429.7|15428.2|15429.7|15427.2|15429.7|15428.2|15428.7|15427.2|39
1653406060000|2022-05-24 15:27:40|15428.7|15427.7|15428.7|15427.2|15429.7|15427.7|15427.7|15426.2|38
1653406070000|2022-05-24 15:27:50|15427.9|15426.4|15428.7|15427.2|15428.7|15427.2|15427.7|15425.8|129
1653406080000|2022-05-24 15:28:00|||||||||32
1653406090000|2022-05-24 15:28:10|15428.9|15427.4|15428.7|15427.2|15428.9|15427.4|15428.7|15427.2|54
1653406100000|2022-05-24 15:28:20|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|1
1653406110000|2022-05-24 15:28:30|15428.7|15427.2|15428.7|15427.2|15428.7|15427.2|15428.7|15427.2|60
1653406120000|2022-05-24 15:28:40|||||||||4
1653406130000|2022-05-24 15:28:50|15427.7|15426.2|15427.7|15426.2|15428.7|15426.2|15427.7|15425.8|47
1653406140000|2022-05-24 15:29:00|15427.9|15426.4|15428.7|15427.2|15428.7|15427.2|15427.9|15426.2|104
1653406150000|2022-05-24 15:29:10|15428.3|15426.8|15428.7|15427.2|15428.7|15427.2|15428.3|15426.8|35
1653406160000|2022-05-24 15:29:20|15427.7|15426.2|15425.7|15424.2|15428.7|15426.2|15425.7|15424.2|70
1653406170000|2022-05-24 15:29:30|15426.7|15425.1|15425.7|15424.2|15426.7|15425.1|15425.7|15424.2|25
1653406180000|2022-05-24 15:29:40|||||||||9
1653406190000|2022-05-24 15:29:50|15426.7|15425.2|15425.7|15424.2|15426.7|15425.2|15425.7|15424.2|126
1653406200000|2022-05-24 15:30:00|15426.7|15424.7|15425.7|15424.2|15427.7|15426.2|15425.7|15424.2|85
1653406210000|2022-05-24 15:30:10|15426.7|15425.2|15427.7|15426.2|15427.7|15426.2|15425.7|15424.2|74
1653406220000|2022-05-24 15:30:20|15428.7|15427.2|15428.7|15427.2|15430.2|15428.2|15428.3|15426.2|301
1653406230000|2022-05-24 15:30:30|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|15428.7|15427.2|119
1653406240000|2022-05-24 15:30:40|15428.7|15427.2|15429.7|15428.2|15429.7|15428.2|15428.7|15427.2|76
1653406250000|2022-05-24 15:30:50|15430.7|15429.2|15428.7|15427.2|15431.2|15429.2|15428.7|15427.2|453
1653406260000|2022-05-24 15:31:00|15429.7|15428.2|15430.3|15427.8|15430.7|15429.2|15429.7|15427.8|15
1653406270000|2022-05-24 15:31:10|15429.7|15428.2|15429.7|15428.2|15430.3|15428.8|15429.7|15427.8|70
1653406280000|2022-05-24 15:31:20|||||||||42
1653406300000|2022-05-24 15:31:40|||||||||46
1653406310000|2022-05-24 15:31:50|15428.7|15427.2|15428.7|15427.2|15428.7|15427.2|15427.9|15426.4|45
1653406320000|2022-05-24 15:32:00|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|115
1653406330000|2022-05-24 15:32:10|15428.7|15427.2|15429.7|15428.2|15429.7|15428.2|15428.7|15427.2|4
1653406340000|2022-05-24 15:32:20|15428.9|15427.2|15429.7|15427.2|15429.7|15428.2|15428.9|15427.2|50
1653406350000|2022-05-24 15:32:30|15428.7|15428.2|15427.7|15426.2|15428.7|15428.2|15427.7|15426.2|193
1653406360000|2022-05-24 15:32:40|15428.7|15427.2|15427.7|15426.2|15428.7|15427.2|15427.7|15426.2|84
1653406370000|2022-05-24 15:32:50|15428.7|15427.2|15428.7|15427.2|15428.7|15427.2|15427.7|15426.2|137
1653406380000|2022-05-24 15:33:00|15427.7|15426.2|15427.7|15426.2|15427.7|15426.2|15427.7|15426.2|16
1653406390000|2022-05-24 15:33:10|15426.7|15425.2|15427.7|15425.2|15427.7|15426.2|15426.7|15424.2|127
1653406400000|2022-05-24 15:33:20|15426.7|15426.2|15426.7|15425.2|15427.7|15426.2|15426.7|15425.2|25
1653406410000|2022-05-24 15:33:30|15427.7|15426.2|15428.7|15427.2|15428.7|15427.2|15427.7|15426.2|118
1653406420000|2022-05-24 15:33:40|15428.3|15426.8|15428.7|15427.2|15429.7|15428.2|15427.7|15426.2|33
1653406430000|2022-05-24 15:33:50|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|15428.7|15427.2|18
1653406440000|2022-05-24 15:34:00|15430.7|15428.8|15430.7|15429.2|15430.7|15429.2|15429.7|15428.2|206
1653406450000|2022-05-24 15:34:10|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15430.7|15429.2|53
1653406460000|2022-05-24 15:34:20|15432.7|15431.2|15431.7|15430.2|15432.7|15431.2|15431.7|15430.2|59
1653406470000|2022-05-24 15:34:30|15432.7|15430.7|15432.7|15431.2|15433.2|15431.2|15431.7|15430.2|56
1653406480000|2022-05-24 15:34:40|15433.2|15431.7|15431.7|15430.2|15433.2|15431.7|15431.7|15429.2|93
1653406490000|2022-05-24 15:34:50|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|0
1653406500000|2022-05-24 15:35:00|15432.7|15431.2|15431.9|15430.4|15432.7|15431.2|15430.9|15429|62
1653406510000|2022-05-24 15:35:10||15429.4||15430.4||15430.4||15429.4|30
1653406520000|2022-05-24 15:35:20|15430.9|15429.4|15429.9|15428.4|15431.9|15430.4|15429.9|15428.4|87
1653406530000|2022-05-24 15:35:30|15430.1|15428.6|15431.9|15430.4|15432.3|15430.4|15430.1|15428.6|186
1653406540000|2022-05-24 15:35:40|15430.9|15429.4|15431.9|15430.4|15431.9|15430.4|15430.9|15429|29
1653406550000|2022-05-24 15:35:50|||||||||33
1653406560000|2022-05-24 15:36:00|15432.9||15431.9||15432.9||15431.9||6
1653406570000|2022-05-24 15:36:10|15431.7|15430.2|15431.9|15430.4|15431.9|15430.4|15430.9|15429.4|48
1653406580000|2022-05-24 15:36:20|15430.9|15429.4|15431.9|15430.4|15431.9|15430.4|15430.9|15429.4|32
1653406590000|2022-05-24 15:36:30|15432.9|15431|15431.9|15430.4|15432.9|15431|15431.9|15430.4|138
1653406600000|2022-05-24 15:36:40|15430.9|15429.4|15431.9|15430.4|15432.3|15430.4|15430.9|15429.4|24
1653406610000|2022-05-24 15:36:50|15432.7|15431.2|15431.3|15429.8|15432.7|15431.2|15431.3|15429.8|101
1653406620000|2022-05-24 15:37:00|15432.7|15431.2|15431.2|15429.7|15432.7|15431.2|15431.2|15429.7|311
1653406630000|2022-05-24 15:37:10|15430.7|15429.2|15430.7|15429.2|15431.7|15430.2|15430.7|15429.2|99
1653406640000|2022-05-24 15:37:20|15431.7|15430.2|15431.3|15428.8|15431.7|15430.2|15430.7|15428.8|108
1653406650000|2022-05-24 15:37:30|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15430.7|15429.2|9
1653406660000|2022-05-24 15:37:40|||||||||72
1653406670000|2022-05-24 15:37:50|15430.7|15429.2|15430.7|15429.2|15430.7|15429.2|15430.7|15429.2|44
1653406680000|2022-05-24 15:38:00|15431.7|15430.2|15430.7|15429.2|15431.7|15430.2|15430.7|15429.2|11
1653406690000|2022-05-24 15:38:10|15431.7|15430.2|15430.7|15429.2|15431.7|15430.2|15430.7|15429.2|16
1653406700000|2022-05-24 15:38:20|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|1
1653406710000|2022-05-24 15:38:30|15432.7|15431.2|15432.7|15431.2|15432.7|15431.2|15432.7|15431.2|47
1653406720000|2022-05-24 15:38:40|15431.7|15430.2|15432.2|15429.7|15432.2|15430.2|15431.7|15429.7|43
1653406730000|2022-05-24 15:38:50|15431.6|15430.1|15431.2|15429.7|15432.2|15430.2|15431.2|15429.7|89
1653406740000|2022-05-24 15:39:00|15432.2|15430.1|15431.7|15430.2|15432.2|15430.2|15431.2|15430.1|13
1653406750000|2022-05-24 15:39:10|15432.7|15431.2|15432.7|15431.2|15432.7|15431.2|15432.3|15430.2|258
1653406760000|2022-05-24 15:39:20|15431.7|15430.2|15432.7|15431.2|15432.7|15431.2|15431.7|15429.8|87
1653406770000|2022-05-24 15:39:30|15433.2|15431.7|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|34
1653406780000|2022-05-24 15:39:40|15434.2|15431.7|15433.7|15432.2|15434.2|15432.2|15433.7|15431.7|9
1653406790000|2022-05-24 15:39:50|15434.2|15431.7|15433.7|15432.2|15434.2|15432.2|15433.2|15431.7|31
1653406800000|2022-05-24 15:40:00|15434.7|15433.2|15433.7|15432.2|15435.2|15433.2|15433.7|15431.7|80
1653406810000|2022-05-24 15:40:10|||||||||13
1653406820000|2022-05-24 15:40:20|15433.2|15431.7|15433.7|15432.2|15433.7|15432.2|15433.2|15431.7|161
1653406830000|2022-05-24 15:40:30|15433.2|15431.7|15433.2|15431.7|15434.2|15432.2|15433.2|15431.7|20
1653406840000|2022-05-24 15:40:40|15432.2|15430.7|15430.7|15429.2|15432.2|15430.7|15429.7|15428.2|314
1653406850000|2022-05-24 15:40:50|15432.2|15429.7|15431.7|15430.2|15432.2|15430.2|15431.7|15429.7|28
1653406860000|2022-05-24 15:41:00|15430.7|15429.2|15431.7|15430.2|15432.2|15430.2|15430.7|15429.2|7
1653406870000|2022-05-24 15:41:10|15430.9|15429.4|15431.7|15430.2|15432.2|15430.2|15430.3|15427.8|28
1653406880000|2022-05-24 15:41:20|15431.6|15430.1|15430.7|15429.2|15431.7|15430.2|15429.9|15428.4|81
1653406890000|2022-05-24 15:41:30|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15430.7|15429.2|17
1653406900000|2022-05-24 15:41:40|15430.7|15429.2|15430.7|15429.2|15430.7|15429.2|15430.7|15429.2|9
1653406910000|2022-05-24 15:41:50|||||||||8
1653406930000|2022-05-24 15:42:10|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|150
1653406940000|2022-05-24 15:42:20|15430.9|15429.4|15431.7|15430.2|15431.7|15430.2|15430.7|15429.2|91
1653406950000|2022-05-24 15:42:30|15430.7|15429.2|15431.7|15430.2|15431.7|15430.2|15430.7|15428.8|24
1653406960000|2022-05-24 15:42:40|15432.7|15431.2|15432.7|15431.2|15432.7|15431.2|15432.7|15431.2|50
1653406970000|2022-05-24 15:42:50|15431.9|15430.4|15431.7|15430.2|15431.9|15430.4|15431.7|15430.2|204
1653406980000|2022-05-24 15:43:00|15432.7|15431.2|15431.7|15429.2|15433.2|15431.2|15430.7|15429.2|44
1653406990000|2022-05-24 15:43:10|15430.7|15428.7|15429.2|15427.7|15430.7|15428.7|15427.7|15426.2|100
1653407000000|2022-05-24 15:43:20|15428.3|15426.8|15429.7|15428.2|15429.7|15428.2|15427.7|15426.2|45
1653407010000|2022-05-24 15:43:30|15430.2|15427.7|15429.2|15427.7|15430.2|15428.1|15428.7|15427.2|24
1653407020000|2022-05-24 15:43:40|15429.7|15428.2|15429.7|15428.2|15430.2|15428.2|15429.2|15427.2|22
1653407030000|2022-05-24 15:43:50|||||||||19
1653407040000|2022-05-24 15:44:00|15429.2|15427.7|15427.7|15426.2|15429.2|15427.7|15427.7|15426.2|238
1653407050000|2022-05-24 15:44:10|15428.2|15425.7|15427.3|15425.8|15428.3|15426.8|15426.7|15425.2|177
1653407060000|2022-05-24 15:44:20|15426.7|15425.2|15427.7|15425.2|15427.7|15425.8|15426.7|15425.2|35
1653407070000|2022-05-24 15:44:30|15426.7|15425.8|15426.7|15425.2|15427.3|15425.8|15426.7|15425.2|8
1653407080000|2022-05-24 15:44:40|15426.3|15424.8|15427.7|15425.2|15427.7|15425.2|15426.3|15424.8|56
1653407090000|2022-05-24 15:44:50|15427.2|15425.7|15426.3|15424.8|15427.2|15425.7|15426.3|15424.8|4
1653407100000|2022-05-24 15:45:00|15425.3|15423.8|15424.7|15423.2|15426.3|15423.8|15424.7|15423.2|199
1653407110000|2022-05-24 15:45:10|15425.2|15423.7|15424.7|15423.2|15425.3|15423.8|15424.7|15423.2|13
1653407120000|2022-05-24 15:45:20|15424.2|15422.7|15422.7|15421.2|15424.2|15422.7|15421.7|15420.2|337
1653407130000|2022-05-24 15:45:30|15421.7|15420.2|15422.7|15421.2|15422.7|15421.2|15421.7|15420.2|67
1653407140000|2022-05-24 15:45:40|15421.7|15420.2|15421.7|15420.2|15421.7|15420.2|15421.7|15420.2|33
1653407150000|2022-05-24 15:45:50|15421.2|15419.7|15420.7|15419.2|15421.7|15420.2|15420.7|15419.2|124
1653407160000|2022-05-24 15:46:00|15421.2|15418.7|15420.7|15419.2|15421.2|15419.2|15420.6|15418.7|109
1653407170000|2022-05-24 15:46:10|15421.2|15418.7|15421.7|15420.2|15421.7|15420.2|15420.7|15418.7|186
1653407180000|2022-05-24 15:46:20|15422.3|15419.8|15422.7|15421.2|15422.7|15421.2|15422.3|15419.8|1
1653407190000|2022-05-24 15:46:30|15421.7|15420.2|15421.7|15420.2|15423.2|15421.7|15421.7|15420.2|47
1653407200000|2022-05-24 15:46:40|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15420.2|15418.7|29
1653407210000|2022-05-24 15:46:50|15421.2|15418.7|15420.2|15418.7|15421.2|15419.2|15420.2|15418.7|134
1653407220000|2022-05-24 15:47:00|15418.9|15417.4|15418.2|15416.7|15419.7|15418.2|15418.2|15416.7|257
1653407230000|2022-05-24 15:47:10|15417.7|15415.2|15417.7|15416.2|15418.2|15416.2|15416.7|15415.2|25
1653407240000|2022-05-24 15:47:20|15417.6|15416.1|15413.9|15412.4|15417.7|15416.1|15413.9|15412.4|152
1653407250000|2022-05-24 15:47:30|15412.9|15411.4|15414.9|15412.4|15414.9|15413.4|15412.9|15411.4|149
1653407260000|2022-05-24 15:47:40|15414.5|15413|15413.9|15412.4|15414.9|15413.4|15412.9|15411.4|70
1653407270000|2022-05-24 15:47:50|15412.9|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|100
1653407280000|2022-05-24 15:48:00|15413.5|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|33
1653407290000|2022-05-24 15:48:10|15412.9|15411.4|15411.9|15410.4|15412.9|15411.4|15411.9|15410.4|208
1653407300000|2022-05-24 15:48:20|15410.9|15409.4|15409.9|15408.4|15410.9|15409.4|15409.9|15408.4|86
1653407310000|2022-05-24 15:48:30|15410.9|15409.4|15411.9|15410.4|15412.3|15410.4|15410.9|15409.4|349
1653407320000|2022-05-24 15:48:40|15412.5|15411|15411.9|15410.4|15412.9|15411.4|15410.9|15409.4|180
1653407330000|2022-05-24 15:48:50|15412.3|15409.8|15410.9|15408.4|15412.3|15409.8|15409.9|15408.4|215
1653407340000|2022-05-24 15:49:00|15410.3|15409.4|15409.9|15408.4|15410.9|15409.4|15408.9|15407.4|73
1653407350000|2022-05-24 15:49:10|15408.9|15407.4|15407.9|15406.4|15410.3|15408.4|15407.9|15406.4|82
1653407360000|2022-05-24 15:49:20||15405.4||15406.4||15406.4||15405.4|63
1653407370000|2022-05-24 15:49:30|15408.9|15407.4|15409.9|15408.4|15410.3|15408.4|15408.5|15406.4|187
1653407380000|2022-05-24 15:49:40|15408.9|15407.4|15408.9|15406.4|15409.9|15408.4|15407.9|15406.4|298
1653407390000|2022-05-24 15:49:50|15408.5|15407|15408.9|15407.4|15410.9|15408.4|15407.9|15406|389
1653407400000|2022-05-24 15:50:00|15407.9|15406.4|15409.9|15408.4|15409.9|15408.4|15407.9|15406|273
1653407410000|2022-05-24 15:50:10|15408.9|15407.4|15409.3|15406.8|15409.3|15407.4|15407.9|15406.4|51
1653407420000|2022-05-24 15:50:20|15408.9|15407.4|15408.9|15407.4|15410.3|15408.4|15407.9|15406.4|215
1653407430000|2022-05-24 15:50:30|15409.9|15406.4|15408.9|15407.4|15409.9|15407.4|15408.9|15406.4|77
1653407440000|2022-05-24 15:50:40|15409.9|15408.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|193
1653407450000|2022-05-24 15:50:50|15407.9|15406.4|15407.9|15406.4|15408.9|15407.4|15407.5|15406|67
1653407460000|2022-05-24 15:51:00|||||||||1
1653407470000|2022-05-24 15:51:10|15408.3|15406.8|15408.9|15406.4|15408.9|15407.4|15408.3|15406.4|69
1653407480000|2022-05-24 15:51:20|15407.9|15407.4|15409.9|15407.4|15409.9|15408.4|15407.9|15406.4|49
1653407490000|2022-05-24 15:51:30|15408.9|15408.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|40
1653407500000|2022-05-24 15:51:40|15409.9|15408.4|15408.9|15406.4|15409.9|15408.4|15408.5|15406.4|113
1653407510000|2022-05-24 15:51:50|15408.5|15407.4|15407.9|15406.4|15408.9|15407.4|15407.9|15406.4|83
1653407520000|2022-05-24 15:52:00|15407.5|15405.4|15407.9|15406.4|15407.9|15406.4|15406.9|15405.4|25
1653407530000|2022-05-24 15:52:10|15406.9|15405.4|15408.9|15407.4|15408.9|15407.4|15406.9|15405.4|84
1653407540000|2022-05-24 15:52:20|15408.5|15406.4|15408.9|15406.4|15408.9|15407.4|15407.9|15406.4|114
1653407550000|2022-05-24 15:52:30|15407.9|15405.4|15405.9|15404.4|15407.9|15405.4|15404.9|15403.4|49
1653407560000|2022-05-24 15:52:40|15406.9|15405.4|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|117
1653407570000|2022-05-24 15:52:50|15406.1|15404.6|15406.9|15405.4|15407.3|15405.4|15405.9|15404.4|96
1653407580000|2022-05-24 15:53:00|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|47
1653407590000|2022-05-24 15:53:10|15407.5|15406|15407.9|15406.4|15407.9|15406.4|15405.9|15404|211
1653407600000|2022-05-24 15:53:20|15408.9|15407.4|15409.9|15408.4|15409.9|15408.4|15408.9|15407.4|54
1653407610000|2022-05-24 15:53:30|15410.9|15409.4|15412.9|15411.4|15412.9|15411.4|15410.9|15409|282
1653407620000|2022-05-24 15:53:40|15411.9|15410.4|15412.9|15411.4|15413.3|15411.4|15411.9|15410.4|132
1653407630000|2022-05-24 15:53:50|15412.5|15410.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|18
1653407640000|2022-05-24 15:54:00|15412.1|15410.6|15413.9|15411.4|15413.9|15412.4|15411.9|15410.4|155
1653407650000|2022-05-24 15:54:10|15412.9|15412.4|15411.9|15410.4|15413.9|15412.4|15411.9|15410.4|208
1653407660000|2022-05-24 15:54:20|15412.9|15411.4|15411.9|15410.4|15412.9|15411.4|15411.9|15410.4|187
1653407670000|2022-05-24 15:54:30|15411.7|15410.2|15411.9|15410.4|15411.9|15410.4|15411.7|15410.2|77
1653407680000|2022-05-24 15:54:40|15411.5|15409|15410.9|15409.4|15411.9|15410.4|15410.9|15409|57
1653407690000|2022-05-24 15:54:50|15409.9|15408.4|15409.9|15408.4|15410.9|15408.4|15408.9|15407.4|248
1653407700000|2022-05-24 15:55:00|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|122
1653407710000|2022-05-24 15:55:10|15409.9|15408.4|15406.9|15405.4|15410.5|15408.8|15406.9|15405|146
1653407720000|2022-05-24 15:55:20|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|52
1653407730000|2022-05-24 15:55:30|15405.9|15404.4|15406.9|15405.4|15406.9|15405.4|15405.1|15403.6|58
1653407740000|2022-05-24 15:55:40|15407.1|15405.6|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|52
1653407750000|2022-05-24 15:55:50|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405|103
1653407760000|2022-05-24 15:56:00|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|42
1653407770000|2022-05-24 15:56:10|15407.9|15406.4|15407.9|15406.4|15408.9|15407.4|15407.9|15406.4|738
1653407780000|2022-05-24 15:56:20|15407.5|15405.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|49
1653407790000|2022-05-24 15:56:30|15407.9|15406.4|15407.9|15405.4|15407.9|15406.4|15407.9|15405.4|41
1653407800000|2022-05-24 15:56:40|15406.9|15405.8|15406.9|15404.4|15407.9|15405.8|15405.9|15404.4|37
1653407810000|2022-05-24 15:56:50||15405.4||15405.4||15405.4||15405.4|28
1653407820000|2022-05-24 15:57:00|15405.9|15404.4|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|42
1653407830000|2022-05-24 15:57:10|15405.9|15404.4|15406.9|15404.4|15406.9|15404.4|15405.9|15404.4|49
1653407840000|2022-05-24 15:57:20|15406.3|15404.8|15403.9|15402.4|15406.3|15404.8|15403.9|15402.4|262
1653407850000|2022-05-24 15:57:30|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|52
1653407860000|2022-05-24 15:57:40|15404.5|15402.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|60
1653407870000|2022-05-24 15:57:50|15404.9|15403.4|15405.9|15403.4|15405.9|15404.4|15403.9|15402.4|51
1653407880000|2022-05-24 15:58:00|15405.3|15403.8|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|29
1653407890000|2022-05-24 15:58:10|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|176
1653407900000|2022-05-24 15:58:20|15405.9|15404.4|15404.9|15403.4|15406.3|15404.4|15404.9|15403.4|254
1653407910000|2022-05-24 15:58:30|15405.9|15404|15404.9|15403.4|15405.9|15404.4|15404.9|15403|69
1653407920000|2022-05-24 15:58:40|15405.9|15404|15405.9|15404.4|15405.9|15404.4|15405.5|15404|13
1653407930000|2022-05-24 15:58:50|15404.9|15403.4|15404.9|15403.4|15404.9|15404.4|15404.9|15403.4|35
1653407940000|2022-05-24 15:59:00|15405.9|15403|15403.9|15402.4|15405.9|15403.4|15403.9|15402.4|98
1653407950000|2022-05-24 15:59:10|15404.3|15402.8|15403.9|15402.4|15404.3|15402.8|15403.9|15402.4|52
1653407960000|2022-05-24 15:59:20|15404.9|15403.4|15404.9|15403.4|15405.9|15404.4|15403.9|15402.4|439
1653407970000|2022-05-24 15:59:30|15405.5|15404|15405.9|15404.4|15405.9|15404.4|15405.5|15404|8
1653407980000|2022-05-24 15:59:40|15404.9|15403.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|63
1653407990000|2022-05-24 15:59:50|15405.8|15404.3|15405.9|15404.4|15405.9|15404.4|15404.9|15403|57
1653408000000|2022-05-24 16:00:00|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|99
1653408010000|2022-05-24 16:00:10|15406.9|15405.4|15405.9|15404.4|15407.3|15405.4|15405.9|15404.4|18
1653408020000|2022-05-24 16:00:20|15406.1|15404.6|15407.9|15406.4|15407.9|15406.4|15406.1|15404.4|40
1653408030000|2022-05-24 16:00:30|||||||||50
1653408040000|2022-05-24 16:00:40|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15407.9|15406.4|25
1653408050000|2022-05-24 16:00:50|15408.3|15406.4|15406.9|15405.4|15408.3|15406.8|15405.9|15404.4|64
1653408060000|2022-05-24 16:01:00|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|126
1653408070000|2022-05-24 16:01:10|15406.9|15405.4|15406.9|15405.4|15408.3|15406.4|15406.9|15405.4|123
1653408080000|2022-05-24 16:01:20|15406.3|15404.8|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|37
1653408090000|2022-05-24 16:01:30|||||||||61
1653408100000|2022-05-24 16:01:40|15406.9|15403.4|15404.9|15403.4|15406.9|15403.4|15404.9|15403.4|33
1653408110000|2022-05-24 16:01:50|15404.5|15403|15403.9|15402.4|15404.9|15403.4|15403.8|15402.3|38
1653408130000|2022-05-24 16:02:10|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|46
1653408140000|2022-05-24 16:02:20|||||||||30
1653408150000|2022-05-24 16:02:30|15405.9|15404.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|11
1653408160000|2022-05-24 16:02:40|15405.9|15404.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|38
1653408170000|2022-05-24 16:02:50|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|92
1653408180000|2022-05-24 16:03:00|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|41
1653408190000|2022-05-24 16:03:10|15405.5|15404|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|43
1653408200000|2022-05-24 16:03:20|15405.9|15404.4|15404.9|15403.4|15406.3|15404.4|15404.9|15403.4|44
1653408210000|2022-05-24 16:03:30|15405.9|15404.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403|19
1653408220000|2022-05-24 16:03:40|15404.5|15403|15404.9|15403.4|15404.9|15403.4|15404.5|15402.4|27
1653408230000|2022-05-24 16:03:50|||||||||2
1653408240000|2022-05-24 16:04:00|15404.5|15402.4|15403.9|15402.4|15405|15403.4|15403.9|15402.4|26
1653408250000|2022-05-24 16:04:10|15403.3|15401.8|15403.9|15402.4|15403.9|15402.4|15403.3|15401.8|193
1653408270000|2022-05-24 16:04:30|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|105
1653408280000|2022-05-24 16:04:40|15405.3|15403.8|15405.3|15403.8|15405.3|15403.8|15405.3|15403.8|20
1653408290000|2022-05-24 16:04:50|15404.9|15403.4|15404.9|15403.4|15405.1|15403.6|15404.9|15403.4|41
1653408300000|2022-05-24 16:05:00|15404.3|15402.8|15405.3|15402.8|15405.3|15403.4|15404.3|15402.8|222
1653408310000|2022-05-24 16:05:10|15404.3|15402.4|15404.9|15402.4|15404.9|15403.4|15403.9|15402.4|43
1653408320000|2022-05-24 16:05:20|15404.8|15403.4|15404.3|15402.8|15404.8|15403.4|15404.3|15402.4|12
1653408340000|2022-05-24 16:05:40|15403.9|15402.4|15404.3|15402.8|15404.3|15402.8|15403.9|15402.4|28
1653408350000|2022-05-24 16:05:50|15403.5|15401|15402.9|15401.4|15404.8|15402.8|15402.9|15401|38
1653408360000|2022-05-24 16:06:00|15403.8|15402.3|15403.9|15402.4|15403.9|15402.4|15402.9|15401.4|19
1653408370000|2022-05-24 16:06:10|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|25
1653408380000|2022-05-24 16:06:20|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|10
1653408400000|2022-05-24 16:06:40|15402.9|15401.4|15401.9|15400.4|15402.9|15401.4|15401.9|15400.4|11
1653408410000|2022-05-24 16:06:50|15402.1|15400.6|15402.9|15401.4|15402.9|15401.4|15401.9|15400.4|146
1653408420000|2022-05-24 16:07:00|15403.3|15400.8|15400.9|15399.4|15403.3|15400.8|15400.9|15399|70
1653408440000|2022-05-24 16:07:20|15401.9|15400.4|15400.9|15399.4|15401.9|15400.4|15400.9|15399.4|154
1653408450000|2022-05-24 16:07:30|15399.9|15398.4|15400.9|15399.4|15400.9|15399.4|15399.9|15398.4|169
1653408460000|2022-05-24 16:07:40|15400.8|15399.3|15400.9|15399.4|15400.9|15399.4|15399.9|15398.4|99
1653408470000|2022-05-24 16:07:50|15400.5|15399|15400.9|15399.4|15400.9|15399.4|15400.5|15399|0
1653408480000|2022-05-24 16:08:00|||||||||2
1653408490000|2022-05-24 16:08:10|15400.3|15398.4|15400.1|15398.6|15401.3|15399.4|15399.5|15398|104
1653408500000|2022-05-24 16:08:20|15400.5|15398|15400.1|15398.6|15400.5|15398.6|15399.5|15398|15
1653408510000|2022-05-24 16:08:30|15399.5|15398|15400.1|15398.6|15400.6|15398.6|15399.5|15398|82
1653408520000|2022-05-24 16:08:40|15399.5|15398|15400.1|15398.6|15400.5|15398.6|15399.5|15398|30
1653408530000|2022-05-24 16:08:50|15400.5|15398|15399.1|15397.6|15400.5|15398|15399.1|15397.6|4
1653408540000|2022-05-24 16:09:00|15399.5|15398|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|9
1653408550000|2022-05-24 16:09:10|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15399.6|15397.6|90
1653408560000|2022-05-24 16:09:20|15399.6|15398.1|15398.5|15397|15400.1|15398.6|15398.5|15397|81
1653408570000|2022-05-24 16:09:30|15399.1|15396.6|15399.1|15397.6|15399.5|15397.6|15399.1|15396.6|82
1653408580000|2022-05-24 16:09:40|15399.5|15397|15399.1|15397.6|15399.5|15397.6|15398.1|15396.6|48
1653408590000|2022-05-24 16:09:50|15398.5|15396.6|15398.5|15397|15398.5|15397.6|15398.1|15396.6|14
1653408600000|2022-05-24 16:10:00|15399.1|15397.6|15398.1|15396.6|15399.5|15398|15398.1|15396.1|65
1653408610000|2022-05-24 16:10:10|15398.5|15397|15398.5|15397|15399.5|15398|15398.2|15396.6|48
1653408620000|2022-05-24 16:10:20|15398.1|15396.6|15398.5|15396|15398.5|15396.6|15397.1|15395.6|49
1653408630000|2022-05-24 16:10:30|15398.1|15395.6|15397.1|15395.6|15398.1|15396|15397.1|15395.6|16
1653408640000|2022-05-24 16:10:40|15397.5|15396|15397.1|15395.6|15397.5|15396|15397.1|15395.6|17
1653408650000|2022-05-24 16:10:50|||||||||2
1653408660000|2022-05-24 16:11:00|15397.5|15396|15399.1|15397.6|15399.1|15397.6|15397.1|15395.6|95
1653408670000|2022-05-24 16:11:10|15398.1|15396.6|15399.1|15397.6|15399.5|15397.6|15398.1|15396.6|145
1653408680000|2022-05-24 16:11:20|15399.5|15397|15399.1|15397.6|15399.5|15397.6|15399.1|15397|14
1653408690000|2022-05-24 16:11:30|15399.5|15397|15398.5|15397|15399.5|15397|15398.5|15397|116
1653408700000|2022-05-24 16:11:40|15398.9|15397.4|15398.5|15397|15399.5|15397.6|15398.5|15397|22
1653408710000|2022-05-24 16:11:50|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|16
1653408720000|2022-05-24 16:12:00|15398.1|15396.6|15399.1|15397.6|15399.1|15397.6|15398.1|15396.6|29
1653408730000|2022-05-24 16:12:10|15400.1||15399.1||15400.1||15399.1||25
1653408740000|2022-05-24 16:12:20|15399.9|15398.4|15399.1|15397.6|15399.9|15398.4|15399.1|15397.6|138
1653408750000|2022-05-24 16:12:30|15399.9|15398.4|15400.1|15398.6|15400.1|15398.6|15399.9|15397.6|108
1653408760000|2022-05-24 16:12:40|15401.1|15399.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|72
1653408770000|2022-05-24 16:12:50|15401.1|15399.1|15400.1|15398.6|15401.1|15399.1|15400.1|15398.6|7
1653408780000|2022-05-24 16:13:00|||||||||50
1653408790000|2022-05-24 16:13:10|15399.9|15398.4|15400.1|15398.6|15400.5|15398.6|15399.1|15397.6|98
1653408800000|2022-05-24 16:13:20|15400.2|15398.7|15401.1|15398.6|15401.1|15399.6|15400.2|15398.6|109
1653408810000|2022-05-24 16:13:30|15400.1|15399.6|15401.1|15399.6|15401.1|15399.6|15400.1|15399.6|74
1653408820000|2022-05-24 16:13:40|||||||||101
1653408830000|2022-05-24 16:13:50|15402.1|15400.6|15402.1|15399.6|15402.1|15400.6|15401.1|15399.6|59
1653408840000|2022-05-24 16:14:00|15401.1||15401.1||15402.1||15401.1||17
1653408850000|2022-05-24 16:14:10|15400.1|15398.6|15400.1|15398.6|15401.1|15398.6|15400.1|15398.6|102
1653408860000|2022-05-24 16:14:20|15399.9|15398.4|15399.1|15397.6|15399.9|15398.4|15399.1|15397.6|180
1653408870000|2022-05-24 16:14:30|||||||||4
1653408880000|2022-05-24 16:14:40|15398.6|15397.1|15398.1|15396.6|15398.6|15397.1|15398.1|15396.6|64
1653408890000|2022-05-24 16:14:50|15397.9|15396.4|15397.5|15396|15397.9|15396.4|15397.5|15396|55
1653408900000|2022-05-24 16:15:00|||||||||52
1653408910000|2022-05-24 16:15:10|||||||||64
1653408920000|2022-05-24 16:15:20|15397.3|15395.8|15397.1|15395.6|15397.3|15395.8|15397.1|15395.6|81
1653408930000|2022-05-24 16:15:30|15397.2|15395.7|15398.1|15396.6|15398.5|15396.6|15397.1|15395.6|22
1653408940000|2022-05-24 16:15:40||15395.6||15395.6||15395.6||15395.6|13
1653408950000|2022-05-24 16:15:50|15397.5|15396|15397.1|15395.6|15398.1|15396.6|15397.1|15395.6|119
1653408960000|2022-05-24 16:16:00|15396.9|15395.4|15397.1|15395.6|15397.1|15395.6|15396.9|15395.4|45
1653408970000|2022-05-24 16:16:10|15397.9|15396.4|15398.1|15396.6|15398.1|15396.6|15397.9|15396.4|85
1653408980000|2022-05-24 16:16:20|15399.1|15397.1|15399.1|15396.6|15399.1|15397.6|15398.1|15396.6|47
1653408990000|2022-05-24 16:16:30|15398.6|15397.1|15399.1|15397.6|15399.1|15397.6|15398.5|15396.6|8
1653409000000|2022-05-24 16:16:40|15398.1|15396.6|15397.1|15395.6|15398.1|15396.6|15397.1|15395.6|34
1653409010000|2022-05-24 16:16:50|15396.1|15394.6|15396.1|15394.6|15396.6|15395.1|15396.1|15394.1|83
1653409020000|2022-05-24 16:17:00|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|127
1653409030000|2022-05-24 16:17:10|15395.9|15394.4|15395.1|15393.6|15395.9|15394.4|15395.1|15393.6|8
1653409040000|2022-05-24 16:17:20|15395.9|15394.4|15395.1|15393.6|15395.9|15394.4|15395.1|15393.6|104
1653409050000|2022-05-24 16:17:30|||||||||1
1653409060000|2022-05-24 16:17:40|15395.5|15394|15395.1|15393.6|15395.5|15394|15395.1|15393.6|0
1653409070000|2022-05-24 16:17:50|||||||||34
1653409080000|2022-05-24 16:18:00|15395.5|15393|15394.1|15392.6|15395.5|15393.4|15394.1|15392.6|82
1653409090000|2022-05-24 16:18:10|15394.5|15393|15394.5|15393|15394.5|15393|15394.5|15393|4
1653409100000|2022-05-24 16:18:20|15395.5|15393.4|15395.5|15393|15395.5|15393.4|15394.5|15393|33
1653409110000|2022-05-24 16:18:30|15395.1|15393.6|15395.5|15393|15395.5|15393.6|15395.1|15392.6|44
1653409120000|2022-05-24 16:18:40|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|1
1653409130000|2022-05-24 16:18:50|15395.5|15393|15392.2|15390.7|15395.5|15393.4|15392.2|15390.7|127
1653409140000|2022-05-24 16:19:00|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|71
1653409150000|2022-05-24 16:19:10|15391.2|15389.7|15391.6|15390.1|15391.6|15390.1|15391.2|15389.7|5
1653409160000|2022-05-24 16:19:20|15391.8|15390.3|15391.6|15389.1|15392.6|15390.7|15391.2|15388.7|50
1653409170000|2022-05-24 16:19:30|15390.6|15389.7|15390.2|15388.7|15391.6|15389.7|15390.2|15388.7|61
1653409180000|2022-05-24 16:19:40|15390.4|15388.9|15391.6|15390.1|15391.6|15390.1|15390.4|15388.9|99
1653409190000|2022-05-24 16:19:50|15392.2|15390.7|15392.2|15390.7|15392.6|15390.7|15392.2|15390.1|136
1653409200000|2022-05-24 16:20:00|15392.6|15390.1|15393.2|15391.7|15394.1|15391.7|15392.2|15390.1|14
1653409210000|2022-05-24 16:20:10|15393.6|15392.1|15396.2|15393.7|15396.2|15393.7|15393.2|15391.3|50
1653409220000|2022-05-24 16:20:20|15395.2|15395.6|15397.1|15395.6|15397.1|15395.6|15395.2|15395.6|69
1653409230000|2022-05-24 16:20:30|15396.2|15394.7|15397.1|15394.6|15397.1|15395.6|15395.6|15394.1|31
1653409240000|2022-05-24 16:20:40|15396.1||15396.1||15396.1||15396.1||0
1653409250000|2022-05-24 16:20:50|15396.5|15395|15397.1|15395.6|15397.5|15395.6|15396.5|15394.6|22
1653409260000|2022-05-24 16:21:00|15396.2|15394.7|15396.1|15394.6|15396.2|15394.7|15396.1|15394.6|3
1653409270000|2022-05-24 16:21:10|||||||||1
1653409280000|2022-05-24 16:21:20|15395.1|15393.6|15395.1|15393.6|15395.6|15394|15394.1|15392.6|194
1653409290000|2022-05-24 16:21:30|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15
1653409300000|2022-05-24 16:21:40|15395.1|15393.6|15396.1|15394.6|15396.5|15394.6|15395.1|15393.6|36
1653409330000|2022-05-24 16:22:10|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|75
1653409340000|2022-05-24 16:22:20|15394.1|15392.6|15395.1|15393.6|15395.1|15393.6|15394.1|15392.6|50
1653409350000|2022-05-24 16:22:30|||||||||101
1653409360000|2022-05-24 16:22:40|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|65
1653409370000|2022-05-24 16:22:50|15394.5|15392|15395.1|15392.6|15395.1|15392.6|15394.1|15392|75
1653409380000|2022-05-24 16:23:00|15394.1|15393.6|15395.1|15393.6|15395.1|15393.6|15394.1|15393.6|45
1653409390000|2022-05-24 16:23:10|15394.6|15393.1|15395.1|15393.6|15395.1|15393.6|15394.6|15393.1|1
1653409400000|2022-05-24 16:23:20|15395.9|15394.4|15396.1|15394.6|15396.1|15394.6|15395.9|15394.4|45
1653409410000|2022-05-24 16:23:30|15397.1|15395.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.1|122
1653409420000|2022-05-24 16:23:40|15397.1|15395|15397.1|15394.6|15397.1|15395.6|15396.1|15394.6|11
1653409440000|2022-05-24 16:24:00|15396.1||15396.1||15396.1||15396.1||1
1653409450000|2022-05-24 16:24:10|||||||||1
1653409470000|2022-05-24 16:24:30|15396.9|15395.4|15396.1|15394.6|15396.9|15395.4|15396.1|15394.6|34
1653409480000|2022-05-24 16:24:40|15396.6|15394.1|15397.1|15395.6|15397.1|15395.6|15396.2|15394.1|36
1653409490000|2022-05-24 16:24:50|15396.6|15394.6|15396.6|15395.1|15396.6|15395.6|15396.6|15394.6|2
1653409500000|2022-05-24 16:25:00|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15396.6|15394.6|10
1653409510000|2022-05-24 16:25:10|15396.6|15394.6|15397.1|15395.6|15397.1|15395.6|15396.6|15394.6|2
1653409520000|2022-05-24 16:25:20|||||||||5
1653409540000|2022-05-24 16:25:40|15398.1|15396|15397.1|15395.6|15398.1|15396.6|15397.1|15395.6|204
1653409550000|2022-05-24 16:25:50|15397.5|15396|15398.1|15396.6|15398.1|15396.6|15397.5|15395.6|6
1653409560000|2022-05-24 16:26:00|15397.9|15396.4|15398.1|15396.6|15398.1|15396.6|15397.1|15395.6|77
1653409570000|2022-05-24 16:26:10|||||||||1
1653409580000|2022-05-24 16:26:20|15399.1|15397.6|15398.1|15396.6|15399.1|15397.6|15398.1|15396.6|9
1653409590000|2022-05-24 16:26:30|15398.2|15396.7|15400.1|15398.6|15400.1|15398.6|15398.2|15396.7|86
1653409600000|2022-05-24 16:26:40|15399.1|15397.6|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|4
1653409610000|2022-05-24 16:26:50|||||||||7
1653409620000|2022-05-24 16:27:00|15398.2|15396.7|15397.1|15395.6|15398.2|15396.7|15396.1|15394.6|67
1653409630000|2022-05-24 16:27:10|15397.5|15395|15397.1|15394.6|15397.5|15395.6|15396.1|15394.1|10
1653409640000|2022-05-24 16:27:20|15396.1|15395.6|15397.1|15395.6|15397.1|15395.6|15396.1|15394.6|106
1653409650000|2022-05-24 16:27:30|15396.9|15395.4|15397.1|15395.6|15397.1|15395.6|15396.1|15394.6|23
1653409660000|2022-05-24 16:27:40|||||||||20
1653409670000|2022-05-24 16:27:50|15396.5|15395|15396.1|15394.6|15396.5|15395|15396.1|15394.6|26
1653409680000|2022-05-24 16:28:00|15396.7|15394.2|15397.1|15394.6|15397.1|15395.6|15396.1|15394.2|14
1653409690000|2022-05-24 16:28:10|15396.7|15395.2|15397.1|15394.6|15397.1|15395.6|15396.7|15394.6|2
1653409700000|2022-05-24 16:28:20|15396.7|15395.2|15397.1|15395.6|15397.1|15395.6|15396.7|15395.2|0
1653409710000|2022-05-24 16:28:30|||||||||3
1653409720000|2022-05-24 16:28:40|||||||||3
1653409730000|2022-05-24 16:28:50|15397.7|15396.2|15398.1|15396.6|15398.1|15396.6|15397.7|15396.2|22
1653409740000|2022-05-24 16:29:00|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|2
1653409750000|2022-05-24 16:29:10|15398.1|15396|15397.1|15395.6|15398.1|15396|15397.1|15395.6|18
1653409760000|2022-05-24 16:29:20|15397.2|15395.7|15398.1|15396.6|15398.1|15396.6|15397.2|15395.7|29
1653409780000|2022-05-24 16:29:40|15398.7|15396.2|15399.1|15397.6|15399.1|15397.6|15398.1|15396.2|34
1653409790000|2022-05-24 16:29:50|||||||||1
1653409820000|2022-05-24 16:30:20|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15397.6|19
1653409830000|2022-05-24 16:30:30|15399.7|15397.2|15399.1|15397.6|15400.1|15398.6|15399.1|15396.6|15
1653409840000|2022-05-24 16:30:40|15399.5|15396.6|15399.5|15398|15399.5|15398|15399.5|15396.6|2
1653409860000|2022-05-24 16:31:00|15399.9|15398.4|15400.1|15398.6|15400.1|15398.6|15399.9|15398.4|13
1653409870000|2022-05-24 16:31:10|||||||||7
1653409880000|2022-05-24 16:31:20|||||||||1
1653409890000|2022-05-24 16:31:30||15397.6||15398.6||15398.6||15397.6|3
1653409910000|2022-05-24 16:31:50|||||||||3
1653409920000|2022-05-24 16:32:00|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|16
1653409930000|2022-05-24 16:32:10|||||||||11
1653409940000|2022-05-24 16:32:20|||||||||2
1653409950000|2022-05-24 16:32:30|15403.1|15401|15403.1|15401.6|15403.1|15401.6|15402.5|15401|4
1653409960000|2022-05-24 16:32:40|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|42
1653409970000|2022-05-24 16:32:50|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|54
1653409980000|2022-05-24 16:33:00|15404.1|15402|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|28
1653409990000|2022-05-24 16:33:10|15404.5|15401.6|15403.1|15401.6|15404.5|15402.6|15403.1|15401.6|49
1653410000000|2022-05-24 16:33:20|15403.2|15401.7|15403.1|15401.6|15404.1|15402.6|15403.1|15401.6|42
1653410010000|2022-05-24 16:33:30|15404.1|15402|15403.1|15401.6|15404.1|15402|15403.1|15401.6|4
1653410020000|2022-05-24 16:33:40|15404.1||15404.1||15404.1||15403.1||10
1653410030000|2022-05-24 16:33:50|15403.7|15402.2|15404.1|15402.6|15404.1|15402.6|15403.7|15402.2|7
1653410040000|2022-05-24 16:34:00|15403.7|15401.6|15404.1|15402.6|15404.1|15402.6|15403.7|15401.6|20
1653410050000|2022-05-24 16:34:10|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|24
1653410060000|2022-05-24 16:34:20|||||||||1
1653410070000|2022-05-24 16:34:30|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15405.1|15403.6|78
1653410080000|2022-05-24 16:34:40|||||||||1
1653410090000|2022-05-24 16:34:50|15407.1|15405.6|15407.1|15405.6|15407.1|15405.6|15407.1|15405.6|53
1653410100000|2022-05-24 16:35:00|||||||||76
1653410110000|2022-05-24 16:35:10|||||||||1
1653410120000|2022-05-24 16:35:20|15407.5|15406|15408.1|15406.6|15409.5|15407.6|15407.1|15405.6|318
1653410130000|2022-05-24 16:35:30|15409.1|15407.2|15409.1|15407.6|15409.1|15407.6|15408.7|15407.2|105
1653410140000|2022-05-24 16:35:40|15410.1||15409.1||15410.1||15409.1||0
1653410150000|2022-05-24 16:35:50|15408.7|15407.2|15409.1|15407.6|15409.1|15407.6|15408.1|15406.6|15
1653410160000|2022-05-24 16:36:00|15408.7|15406.6|15410.1|15407.6|15410.1|15408.6|15408.7|15406.6|32
1653410170000|2022-05-24 16:36:10|15409.7|15408.2|15410.1|15408.6|15411.1|15408.6|15409.7|15408.2|48
1653410180000|2022-05-24 16:36:20|15409.7|15407.6|15410.1|15407.6|15410.1|15408.2|15409.1|15407.6|4
1653410190000|2022-05-24 16:36:30|15409.1|15408.6|15410.1|15408.6|15410.1|15408.6|15409.1|15407.6|11
1653410200000|2022-05-24 16:36:40||15407.6||15408.6||15408.6||15407.6|36
1653410210000|2022-05-24 16:36:50|||||||||13
1653410220000|2022-05-24 16:37:00|15411.1|15409|15410.1|15408.6|15411.1|15409|15410.1|15408.6|24
1653410230000|2022-05-24 16:37:10|15411.1||15410.1||15411.1||15410.1||4
1653410240000|2022-05-24 16:37:20|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15410.1|15409.6|10
1653410250000|2022-05-24 16:37:30|||||||||189
1653410260000|2022-05-24 16:37:40||15408.6||15409.6||15409.6||15408.6|1
1653410270000|2022-05-24 16:37:50|||||||||8
1653410280000|2022-05-24 16:38:00|15411.5|15409|15411.1|15409.6|15411.5|15409.6|15410.1|15408.6|48
1653410290000|2022-05-24 16:38:10|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|26
1653410300000|2022-05-24 16:38:20|||||||||1
1653410320000|2022-05-24 16:38:40|15412.1|15410.6|15413.9|15412.4|15413.9|15412.4|15412.1|15410.6|125
1653410330000|2022-05-24 16:38:50|15412.9|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|24
1653410340000|2022-05-24 16:39:00|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|5
1653410350000|2022-05-24 16:39:10|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|7
1653410360000|2022-05-24 16:39:20|||||||||4
1653410380000|2022-05-24 16:39:40|15416.5|15414|15416.9|15414.4|15417.3|15414.8|15415.9|15414|99
1653410390000|2022-05-24 16:39:50|15415.9|15415.4|15416.9|15415.4|15416.9|15415.4|15415.9|15415.4|1
1653410400000|2022-05-24 16:40:00|15415.9|15414.4|15416.9|15415.4|15416.9|15415.4|15415.9|15414|143
1653410410000|2022-05-24 16:40:10|||||||||9
1653410420000|2022-05-24 16:40:20|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|31
1653410430000|2022-05-24 16:40:30|15417.5|15416|15417.9|15415.4|15417.9|15416|15417.5|15415.4|15
1653410440000|2022-05-24 16:40:40|15417.3|15415.8|15415.9|15414.4|15417.3|15415.8|15415.9|15414|31
1653410450000|2022-05-24 16:40:50|15416.3|15414.8|15416.9|15415.4|15417.3|15415.4|15415.9|15413.9|22
1653410460000|2022-05-24 16:41:00|15416.5|15415|15416.9|15415.4|15416.9|15415.4|15415.9|15414.4|9
1653410470000|2022-05-24 16:41:10|||||||||4
1653410480000|2022-05-24 16:41:20|||||||||14
1653410490000|2022-05-24 16:41:30|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|25
1653410500000|2022-05-24 16:41:40|||||||||7
1653410510000|2022-05-24 16:41:50|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15416.9|15414.4|29
1653410520000|2022-05-24 16:42:00|15417.1|15415.6|15417.3|15415.8|15417.9|15416.4|15416.9|15415.4|14
1653410530000|2022-05-24 16:42:10|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15415.9|15414.4|12
1653410540000|2022-05-24 16:42:20|15416.8|15415.3|15416.9|15415.4|15416.9|15415.4|15415.9|15414.4|6
1653410550000|2022-05-24 16:42:30|15416.3|15414.4|15416.9|15414.4|15416.9|15414.8|15415.9|15414.4|15
1653410560000|2022-05-24 16:42:40|15416.3|15414.8|15415.9|15414.4|15416.9|15414.8|15415.9|15414.4|51
1653410570000|2022-05-24 16:42:50|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15415.9|15414.4|51
1653410580000|2022-05-24 16:43:00|15415.9|15414.4|15416.9|15415.4|15416.9|15415.4|15415.9|15414.4|50
1653410590000|2022-05-24 16:43:10|15416.8|15415.3|15416.9|15415.4|15417.3|15415.4|15415.9|15414.4|62
1653410600000|2022-05-24 16:43:20|15416.5|15415|15416.9|15415.4|15416.9|15415.4|15415.9|15414.4|6
1653410630000|2022-05-24 16:43:50|||||||||3
1653410640000|2022-05-24 16:44:00|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|84
1653410660000|2022-05-24 16:44:20|15416.9|15415.4|15417.9|15416.4|15417.9|15416.4|15416.9|15415.4|27
1653410670000|2022-05-24 16:44:30|15416.9|15415.4|15416.9|15415.4|15417.9|15415.4|15416.9|15415.4|5
1653410690000|2022-05-24 16:44:50|15417.9|15416.4|15417.9|15416.4|15418.9|15417.4|15417.9|15416.4|111
1653410700000|2022-05-24 16:45:00|15418.8|15417.3|15417.9|15416.4|15418.9|15417.4|15417.9|15416|40
1653410710000|2022-05-24 16:45:10|||||||||47
1653410740000|2022-05-24 16:45:40|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15415.9|15414.4|64
1653410750000|2022-05-24 16:45:50|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|193
1653410760000|2022-05-24 16:46:00|15417.9|15416.4|15419.9|15418.4|15419.9|15418.4|15417.9|15416.4|53
1653410770000|2022-05-24 16:46:10|15420.9|15417.4|15419.9|15418.4|15420.9|15418.8|15419.9|15417.4|242
1653410780000|2022-05-24 16:46:20|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15419.9|15418.4|210
1653410790000|2022-05-24 16:46:30|15420.5|15418.4|15420.9|15419.4|15420.9|15419.4|15419.4|15417.4|221
1653410800000|2022-05-24 16:46:40|15421.1|15419.6|15421.9|15420.4|15421.9|15420.4|15421.1|15419.6|33
1653410810000|2022-05-24 16:46:50|||||||||29
1653410820000|2022-05-24 16:47:00|15422.5|15420|15421.9|15420.4|15422.9|15421.4|15421.9|15420|15
1653410830000|2022-05-24 16:47:10|15420.9|15419.4|15421.9|15420.4|15421.9|15420.4|15419.9|15418|118
1653410840000|2022-05-24 16:47:20|15421.8|15420.3|15421.9|15420.4|15421.9|15420.4|15421.1|15419.4|72
1653410850000|2022-05-24 16:47:30|15422.8|15421.3|15422.9|15421.4|15422.9|15421.4|15422.8|15421.3|13
1653410860000|2022-05-24 16:47:40|15422.5|15421|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|25
1653410870000|2022-05-24 16:47:50|||||||||7
1653410880000|2022-05-24 16:48:00|||||||||11
1653410890000|2022-05-24 16:48:10|||||||||25
1653410900000|2022-05-24 16:48:20|15422.1|15420.6|15421.9|15420.4|15422.1|15420.6|15421.9|15420.4|65
1653410910000|2022-05-24 16:48:30|15422.1|15420.6|15421.9|15420.4|15422.1|15420.6|15421.9|15420.4|30
1653410920000|2022-05-24 16:48:40|||||||||84
1653410930000|2022-05-24 16:48:50|15422.9|15421.4|15422.9|15421.4|15423.3|15421.4|15421.9|15420.4|137
1653410940000|2022-05-24 16:49:00|15421.9|15420.4|15423.9|15422.4|15423.9|15422.4|15421.9|15420.4|83
1653410950000|2022-05-24 16:49:10|15424.3|15422.8|15424.9|15423.4|15424.9|15423.4|15423.9|15422.4|75
1653410960000|2022-05-24 16:49:20|15425.9|15424.4|15424.9|15423.4|15425.9|15424.4|15424.9|15423.4|30
1653410970000|2022-05-24 16:49:30|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|122
1653410980000|2022-05-24 16:49:40|15422.9|15421.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|31
1653410990000|2022-05-24 16:49:50|15422.9|15421.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|87
1653411000000|2022-05-24 16:50:00|15424.9|15423.4|15423.9|15422.4|15424.9|15423.4|15423.9|15422.4|75
1653411010000|2022-05-24 16:50:10|15424.9|15423.4|15423.9|15422.4|15424.9|15423.4|15423.9|15422.4|18
1653411020000|2022-05-24 16:50:20|15422.9|15421.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|25
1653411030000|2022-05-24 16:50:30|15423.8|15422.3|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|20
1653411040000|2022-05-24 16:50:40|||||||||44
1653411050000|2022-05-24 16:50:50|15423.5|15422|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|62
1653411060000|2022-05-24 16:51:00|15423.9|15422.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|143
1653411070000|2022-05-24 16:51:10|15423.5|15421|15423.9|15421.4|15423.9|15422.4|15422.9|15421|46
1653411080000|2022-05-24 16:51:20|15423.5|15422|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|0
1653411090000|2022-05-24 16:51:30|15423.9|15422.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|20
1653411100000|2022-05-24 16:51:40|15423.9|15422.4|15423.9|15422.4|15424.3|15422.4|15423.5|15421.4|22
1653411110000|2022-05-24 16:51:50|15423.5|15422|15423.9|15422.4|15423.9|15422.4|15423.5|15422|5
1653411120000|2022-05-24 16:52:00|||||||||10
1653411130000|2022-05-24 16:52:10|15424.9|15422.8|15424.3|15422.8|15424.9|15422.8|15423.9|15422|40
1653411140000|2022-05-24 16:52:20|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|17
1653411150000|2022-05-24 16:52:30|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|17
1653411160000|2022-05-24 16:52:40|15421.9|15420.4|15421.9|15420.4|15422.9|15421.4|15421.9|15420.4|128
1653411180000|2022-05-24 16:53:00|15420.9|15419.4|15420.9|15419.4|15421.9|15419.8|15420.9|15419|45
1653411190000|2022-05-24 16:53:10|15421.1|15419.6|15421.9|15420.4|15421.9|15420.4|15421.1|15419.6|38
1653411200000|2022-05-24 16:53:20|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|129
1653411210000|2022-05-24 16:53:30|15423.3|15420.4|15421.9|15420.4|15423.3|15421.4|15420.9|15419.4|90
1653411220000|2022-05-24 16:53:40|15420.9|15419.4|15420.9|15419.4|15421.3|15419.4|15419.9|15418.4|39
1653411230000|2022-05-24 16:53:50|15421.1|15419.6|15421.9|15420.4|15422.3|15420.4|15420.9|15419.4|118
1653411240000|2022-05-24 16:54:00|||||||||2
1653411250000|2022-05-24 16:54:10|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|28
1653411260000|2022-05-24 16:54:20|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|13
1653411280000|2022-05-24 16:54:40|15421.8|15420.3|15420.9|15419.4|15421.9|15420.4|15420.8|15419.3|96
1653411290000|2022-05-24 16:54:50|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|3
1653411300000|2022-05-24 16:55:00|15419.4|15417.4|15418.9|15417.4|15419.9|15417.9|15417.9|15416.4|28
1653411310000|2022-05-24 16:55:10|15418.4|15416.9|15417.9|15416.4|15418.9|15417.4|15417.9|15416.4|50
1653411320000|2022-05-24 16:55:20|15417.5|15416|15416.9|15415.4|15417.9|15416|15416.9|15415.4|41
1653411330000|2022-05-24 16:55:30|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.1|15415.6|162
1653411340000|2022-05-24 16:55:40|15417.9|15416.4|15418.9|15417.4|15419.9|15418.4|15417.9|15416|145
1653411350000|2022-05-24 16:55:50|15419.9|15418.4|15419.9|15418.4|15420.9|15419.4|15419.9|15418.4|31
1653411360000|2022-05-24 16:56:00|15418.9|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|25
1653411370000|2022-05-24 16:56:10|15419.1|15417.6|15417.9|15416.4|15419.9|15418.4|15417.9|15416.4|145
1653411390000|2022-05-24 16:56:30|15418.1|15416.6|15417.9|15416.4|15418.9|15417.4|15417.9|15416.4|113
1653411400000|2022-05-24 16:56:40|||||||||4
1653411410000|2022-05-24 16:56:50|15418.5|15417|15418.9|15417.4|15418.9|15417.4|15418.5|15416.4|94
1653411420000|2022-05-24 16:57:00|15417.9|15416.4|15417.9|15416.4|15418.9|15416.4|15417.9|15416.4|66
1653411430000|2022-05-24 16:57:10|||||||||1
1653411440000|2022-05-24 16:57:20|15418.9|15417.4|15417.9|15416.4|15419.9|15417.4|15417.9|15416.4|411
1653411450000|2022-05-24 16:57:30|||||||||47
1653411460000|2022-05-24 16:57:40|15417.8|15416.3|15417.9|15416.4|15417.9|15416.4|15416.9|15415.4|158
1653411470000|2022-05-24 16:57:50|||||||||2
1653411480000|2022-05-24 16:58:00|||||||||32
1653411490000|2022-05-24 16:58:10|||||||||73
1653411500000|2022-05-24 16:58:20|15416.9|15415.4|15416.9|15415.4|15417.9|15415.9|15416.9|15415.4|140
1653411510000|2022-05-24 16:58:30|15417.9|15415.9|15416.9|15415.4|15417.9|15415.9|15416.9|15415.4|21
1653411530000|2022-05-24 16:58:50|15417.9|15416|15417.9|15415.4|15417.9|15416|15417.4|15415.4|8
1653411540000|2022-05-24 16:59:00|15416.9|15415.9|15417.9|15415.4|15417.9|15416.4|15416.9|15415.4|18
1653411550000|2022-05-24 16:59:10|15416.9|15415.9|15418.9|15417.4|15418.9|15417.4|15416.9|15415|100
1653411560000|2022-05-24 16:59:20|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|11
1653411570000|2022-05-24 16:59:30|15420.9|15419|15419.9|15418.4|15421.4|15419.4|15419.9|15418.4|170
1653411580000|2022-05-24 16:59:40|||||||||13
1653411590000|2022-05-24 16:59:50|||||||||3
1653411600000|2022-05-24 17:00:00|15420.9|15419.3|15420.9|15418.4|15420.9|15419.3|15419.9|15418.4|12
1653411610000|2022-05-24 17:00:10|||||||||23
1653411620000|2022-05-24 17:00:20|15420.5|15419.4|15419.9|15418.4|15420.9|15419.4|15419.9|15418.4|31
1653411630000|2022-05-24 17:00:30|||||||||1
1653411640000|2022-05-24 17:00:40|||||||||4
1653411650000|2022-05-24 17:00:50|||||||||3
1653411670000|2022-05-24 17:01:10|15420.9||15419.9||15420.9||15419.9||30
1653411680000|2022-05-24 17:01:20|15418.9|15417.4|15414.9|15413.4|15418.9|15417.4|15414.9|15413.4|132
1653411690000|2022-05-24 17:01:30|15415.5|15413|15414.9|15413.4|15415.9|15414.4|15414.9|15413|10
1653411710000|2022-05-24 17:01:50|15415.9|15414.4|15414.9|15413.4|15415.9|15414.4|15414.9|15413.4|36
1653411720000|2022-05-24 17:02:00|15415.9|15414.4|15416.9|15414.4|15417.4|15415.4|15415.9|15414.4|30
1653411730000|2022-05-24 17:02:10|15417.9|15415.4|15417.9|15416.4|15420.9|15419.4|15417.9|15415.4|139
1653411740000|2022-05-24 17:02:20|15416.9|15415.4|15417.9|15416.4|15418.4|15416.4|15416.9|15415.4|23
1653411750000|2022-05-24 17:02:30|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|15418.9|15416.4|42
1653411760000|2022-05-24 17:02:40|15417.9|15416.4|15417.9|15416.4|15418.9|15416.4|15417.9|15416.4|9
1653411770000|2022-05-24 17:02:50|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|13
1653411780000|2022-05-24 17:03:00|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|39
1653411790000|2022-05-24 17:03:10|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|18
1653411800000|2022-05-24 17:03:20|||||||||27
1653411810000|2022-05-24 17:03:30|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|50
1653411820000|2022-05-24 17:03:40|15419.9|15418.4|15417.9|15416.4|15419.9|15418.4|15417.9|15416|65
1653411840000|2022-05-24 17:04:00|15418.9|15417.4|15418.9|15416.4|15419.4|15417.4|15417.9|15416.4|58
1653411850000|2022-05-24 17:04:10|15417.9|15417.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|92
1653411860000|2022-05-24 17:04:20|15419.9|15418.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|37
1653411870000|2022-05-24 17:04:30|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|107
1653411880000|2022-05-24 17:04:40|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|59
1653411890000|2022-05-24 17:04:50|15419.9||15419.9||15419.9||15419.9||4
1653411900000|2022-05-24 17:05:00|15418.9|15417|15420.9|15419.4|15420.9|15419.4|15418.9|15417|69
1653411910000|2022-05-24 17:05:10|15420.4|15418.9|15419.9|15418.4|15420.4|15418.9|15419.9|15418.4|45
1653411920000|2022-05-24 17:05:20|15418.9|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|43
1653411930000|2022-05-24 17:05:30|15420.4|15417.9|15418.9|15417.4|15420.4|15418.3|15418.9|15417.4|19
1653411940000|2022-05-24 17:05:40|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15416.9|15415|102
1653411950000|2022-05-24 17:05:50|15418.4|15416.9|15418.9|15416.4|15419.4|15417.4|15418.4|15416.4|51
1653411960000|2022-05-24 17:06:00||15417.4||15417.4||15417.4||15417.4|5
1653411970000|2022-05-24 17:06:10|15419.9|15418.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|38
1653411980000|2022-05-24 17:06:20|15419.9||15419.9||15419.9||15419.9||27
1653411990000|2022-05-24 17:06:30|15419.4|15417.9|15419.9|15418.4|15419.9|15418.4|15418.9|15417|8
1653412000000|2022-05-24 17:06:40|15420.8|15419.3|15420.9|15419.4|15420.9|15419.4|15420.8|15419.3|49
1653412010000|2022-05-24 17:06:50|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|23
1653412020000|2022-05-24 17:07:00|15420.4|15418.9|15419.9|15418.4|15420.4|15418.9|15419.9|15418.4|22
1653412030000|2022-05-24 17:07:10|15420.5|15418|15419.9|15418.4|15420.9|15419.4|15419.9|15418|14
1653412040000|2022-05-24 17:07:20|15420.4|15418.9|15419.9|15418.4|15420.4|15418.9|15419.9|15418.4|26
1653412060000|2022-05-24 17:07:40|||||||||32
1653412070000|2022-05-24 17:07:50|15419.5|15418|15419.9|15418.4|15420.4|15418.4|15419.5|15417.9|28
1653412080000|2022-05-24 17:08:00|||||||||23
1653412090000|2022-05-24 17:08:10|15420.9||15420.9||15420.9||15419.9||18
1653412100000|2022-05-24 17:08:20|15419.9|15418|15419.9|15418.4|15420.9|15418.4|15419.9|15418|0
1653412110000|2022-05-24 17:08:30|15419.5|15418|15419.9|15418.4|15419.9|15418.4|15419.5|15417.4|17
1653412120000|2022-05-24 17:08:40|15420.5|15418|15420.5|15418|15420.9|15418.9|15419.9|15418|12
1653412130000|2022-05-24 17:08:50|15419.9|15418.4|15419.9|15418.4|15420.9|15419.4|15419.9|15418.4|15
1653412140000|2022-05-24 17:09:00|15420.5|15418|15420.9|15419.4|15420.9|15419.4|15419.9|15418|5
1653412150000|2022-05-24 17:09:10|||||||||1
1653412160000|2022-05-24 17:09:20|||||||||2
1653412170000|2022-05-24 17:09:30|15420.4|15418.4|15419.9|15418.4|15420.4|15418.9|15419.9|15418.4|6
1653412180000|2022-05-24 17:09:40|15418.9|15417.4|15418.9|15417.4|15419.9|15417.9|15418.9|15417.4|16
1653412190000|2022-05-24 17:09:50|||||||||4
1653412200000|2022-05-24 17:10:00|15419.9|15418.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|17
1653412210000|2022-05-24 17:10:10|15419.8|15418.3|15419.9|15418.4|15419.9|15418.4|15419.5|15417.4|1
1653412220000|2022-05-24 17:10:20|15420.9|15419.4|15419.9|15418.4|15420.9|15419.4|15419.9|15418.4|5
1653412240000|2022-05-24 17:10:40|||||||||10
1653412250000|2022-05-24 17:10:50|15420.4|15417.9|15419.9|15417.4|15420.4|15417.9|15418.9|15417.4|4
1653412260000|2022-05-24 17:11:00|15418.9|15418.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|4
1653412270000|2022-05-24 17:11:10|15419.9||15418.9||15419.9||15418.9||1
1653412280000|2022-05-24 17:11:20|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|4
1653412290000|2022-05-24 17:11:30|15418.9|15417.4|15416.9|15415.4|15418.9|15418.4|15416.9|15415.4|23
1653412300000|2022-05-24 17:11:40|||||||||3
1653412320000|2022-05-24 17:12:00|15417.8|15416.3|15416.9|15415.4|15417.9|15416.3|15416.9|15415.4|105
1653412330000|2022-05-24 17:12:10|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|15414.9|15412.4|115
1653412340000|2022-05-24 17:12:20|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|5
1653412350000|2022-05-24 17:12:30|15415.9|15414.4|15414.9|15413.4|15416.4|15414.4|15413.9|15412.4|19
1653412360000|2022-05-24 17:12:40|15413.9|15412.4|15413.9|15412.4|15414.9|15412.9|15413.9|15412.4|8
1653412370000|2022-05-24 17:12:50|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|14
1653412380000|2022-05-24 17:13:00|15413.9|15412.4|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|15
1653412390000|2022-05-24 17:13:10|15413.1|15411.6|15413.9|15411.4|15414.4|15412.4|15412.9|15411.4|52
1653412400000|2022-05-24 17:13:20|15413.4|15411.9|15412.9|15411.4|15413.9|15411.9|15412.9|15411.4|1
1653412410000|2022-05-24 17:13:30|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|19
1653412420000|2022-05-24 17:13:40|15413.5|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|10
1653412430000|2022-05-24 17:13:50|15413.4|15411.4|15412.9|15411.4|15413.9|15411.9|15412.9|15411.4|3
1653412440000|2022-05-24 17:14:00|15413.9||15412.9||15413.9||15412.9||41
1653412450000|2022-05-24 17:14:10|15413.9|15412.4|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|1
1653412460000|2022-05-24 17:14:20|15413.9|15412.4|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|5
1653412480000|2022-05-24 17:14:40|||||||||1
1653412490000|2022-05-24 17:14:50|15413.9|15412.3|15413.9|15412.4|15413.9|15412.4|15412.9|15412.3|57
1653412500000|2022-05-24 17:15:00|15413.8|15411.4|15414.9|15413.4|15415.4|15413.4|15412.9|15411.4|102
1653412510000|2022-05-24 17:15:10|15414.5|15413|15414.9|15413.4|15414.9|15413.4|15414.5|15412|1
1653412560000|2022-05-24 17:16:00|||||||||2
1653412570000|2022-05-24 17:16:10|15415.9|15413.9|15414.9|15413.4|15415.9|15413.9|15414.9|15413.4|16
1653412580000|2022-05-24 17:16:20|15415.4|15413.9|15415.9|15414.4|15415.9|15414.4|15415.4|15413.4|3
1653412590000|2022-05-24 17:16:30|||||||||1
1653412600000|2022-05-24 17:16:40|||||||||1
1653412610000|2022-05-24 17:16:50|15414.9|15413.4|15414.9|15413.4|15415.9|15413.9|15414.9|15413.4|31
1653412620000|2022-05-24 17:17:00|15415.4|15412.9|15413.9|15412.4|15415.4|15412.9|15413.9|15412.4|7
1653412640000|2022-05-24 17:17:20|15412.9|15411.4|15411.9|15410.4|15412.9|15411.4|15411.9|15410.4|10
1653412650000|2022-05-24 17:17:30|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|9
1653412660000|2022-05-24 17:17:40|15411.9|15410.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410|21
1653412670000|2022-05-24 17:17:50|15412.5|15410.4|15412.9|15411.4|15412.9|15411.4|15412.5|15410.4|2
1653412680000|2022-05-24 17:18:00||15410.4||15411.4||15411.4||15410.4|0
1653412690000|2022-05-24 17:18:10|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15411.5|15409|7
1653412700000|2022-05-24 17:18:20|15412.9|15411.4|15411.9|15410.4|15412.9|15411.4|15411.9|15410.4|4
1653412710000|2022-05-24 17:18:30|15410.9|15409.4|15410.9|15409.4|15411.4|15409.9|15410.9|15409.4|19
1653412720000|2022-05-24 17:18:40|15409.9|15408.4|15409.9|15408.4|15410.4|15408.4|15409.5|15407|5
1653412730000|2022-05-24 17:18:50||15407.4||15408.4||15408.4||15407.4|0
1653412740000|2022-05-24 17:19:00|15410.9|15409.4|15410.9|15409.4|15411.9|15410.4|15410.9|15409.4|55
1653412750000|2022-05-24 17:19:10|15411.9|15410.4|15409.9|15408.4|15411.9|15410.4|15409.9|15408.4|10
1653412760000|2022-05-24 17:19:20|15410.9|15409.4|15409.9|15408.4|15411.4|15409.4|15409.9|15408.4|14
1653412770000|2022-05-24 17:19:30|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15409.9|15409.4|5
1653412780000|2022-05-24 17:19:40|15409.9|15408.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|17
1653412790000|2022-05-24 17:19:50|15409.9|15408.4|15410.9|15408.4|15410.9|15409.4|15409.9|15408.4|15
1653412800000|2022-05-24 17:20:00|15409.9|15408.9|15410.9|15409.4|15411.9|15410.4|15409.9|15408.9|19
1653412810000|2022-05-24 17:20:10|15410.5|15409|15410.9|15409.4|15410.9|15409.4|15410.5|15408.4|0
1653412820000|2022-05-24 17:20:20|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|10
1653412830000|2022-05-24 17:20:30|15411.5|15410|15411.9|15409.4|15411.9|15410.4|15411.5|15409.4|1
1653412840000|2022-05-24 17:20:40|15411.4|15409.9|15410.9|15409.4|15411.4|15409.9|15410.9|15409.4|0
1653412850000|2022-05-24 17:20:50|15410.8|15408.4|15410.9|15409.4|15410.9|15409.4|15410.8|15408.4|1
1653412870000|2022-05-24 17:21:10|||||||||1
1653412900000|2022-05-24 17:21:40|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|6
1653412910000|2022-05-24 17:21:50|||||||||10
1653412920000|2022-05-24 17:22:00|15412.9|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15410.4|35
1653412960000|2022-05-24 17:22:40|15413.1|15411.6|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|47
1653412970000|2022-05-24 17:22:50|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|0
1653412980000|2022-05-24 17:23:00|15412.8|15411.3|15411.9|15410.4|15412.8|15411.3|15410.9|15409.4|59
1653412990000|2022-05-24 17:23:10|15410.9|15409.4|15412.9|15411.4|15412.9|15411.4|15410.9|15409.4|32
1653413020000|2022-05-24 17:23:40|15411.9|15410.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|78
1653413030000|2022-05-24 17:23:50|15413.5|15411|15412.9|15411.4|15413.9|15411.4|15412.9|15411|14
1653413050000|2022-05-24 17:24:10|15411.9|15410.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|20
1653413060000|2022-05-24 17:24:20|15413.9|15412.4|15413.9|15411.4|15413.9|15412.4|15413.9|15411.4|3
1653413070000|2022-05-24 17:24:30|15413.5|15412|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|1
1653413080000|2022-05-24 17:24:40|15413.8|15412.3|15413.9|15412.4|15413.9|15412.4|15413.8|15412.3|5
1653413100000|2022-05-24 17:25:00|||||||||3
1653413110000|2022-05-24 17:25:10|15412.9|15411.4|15412.9|15411.4|15414.4|15412.4|15412.9|15411.4|12
1653413120000|2022-05-24 17:25:20|15413.4|15410.9|15412.9|15410.4|15413.4|15410.9|15411.9|15410.4|14
1653413130000|2022-05-24 17:25:30|15411.9|15411.3|15412.9|15410.4|15412.9|15411.4|15411.9|15410.4|4
1653413140000|2022-05-24 17:25:40|15411.9|15410|15411.9|15410.4|15411.9|15410.4|15410.9|15409.4|17
1653413150000|2022-05-24 17:25:50|15410.9|15409.4|15411.9|15410.4|15411.9|15410.4|15410.9|15409.4|15
1653413160000|2022-05-24 17:26:00|15411.5|15409.4|15409.9|15408.4|15411.5|15410.4|15409.9|15408.4|20
1653413170000|2022-05-24 17:26:10|15410.9|15409.4|15409.9|15408.4|15411.4|15409.4|15409.9|15408.4|4
1653413200000|2022-05-24 17:26:40|15410.9|15409.4|15409.9|15408.4|15410.9|15409.4|15409.9|15408.4|22
1653413220000|2022-05-24 17:27:00|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|60
1653413230000|2022-05-24 17:27:10|15411.9|15410|15411.9|15409.4|15411.9|15410.4|15411.5|15409.4|35
1653413240000|2022-05-24 17:27:20|15411.5|15410|15411.9|15410.4|15411.9|15410.4|15411.5|15410|0
1653413250000|2022-05-24 17:27:30|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|1
1653413270000|2022-05-24 17:27:50|15411.1|15409.6|15411.9|15410.4|15411.9|15410.4|15411.1|15409.6|12
1653413280000|2022-05-24 17:28:00|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|5
1653413290000|2022-05-24 17:28:10|15412.1|15410.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|6
1653413300000|2022-05-24 17:28:20|15411.2|15409.7|15412.1|15410.6|15412.1|15410.6|15411.2|15409.6|5
1653413310000|2022-05-24 17:28:30|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|3
1653413320000|2022-05-24 17:28:40|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|6
1653413330000|2022-05-24 17:28:50|15411.1|15408.2|15410.1|15408.6|15411.1|15408.6|15410.1|15408.2|16
1653413350000|2022-05-24 17:29:10|15409.1|15407.6|15410.1|15408.6|15410.1|15408.6|15409.1|15407.6|24
1653413360000|2022-05-24 17:29:20|15411.1|15409.6|15409.1|15407.6|15411.1|15409.6|15409.1|15407.6|42
1653413370000|2022-05-24 17:29:30|15408.1|15406.6|15408.1|15405.6|15408.1|15406.6|15407.1|15405.6|132
1653413380000|2022-05-24 17:29:40||15406.6||15406.6||15406.6||15406.6|23
1653413390000|2022-05-24 17:29:50|15407.1|15405.6|15408.1|15406.6|15408.1|15406.6|15406.1|15404.6|167
1653413400000|2022-05-24 17:30:00|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|15408.1|15406.6|114
1653413410000|2022-05-24 17:30:10|15409.3|15407.8|15411.1|15408.6|15411.1|15409.6|15409.3|15407.8|92
1653413420000|2022-05-24 17:30:20|15410.7|15409.2|15409.1|15407.6|15411.1|15409.6|15409.1|15407.6|19
1653413430000|2022-05-24 17:30:30|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|15409.1|15408.6|4
1653413450000|2022-05-24 17:30:50|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|1
1653413460000|2022-05-24 17:31:00|15410.5|15408|15409.1|15407.6|15410.5|15408.6|15409.1|15407.6|9
1653413480000|2022-05-24 17:31:20|||||||||16
1653413490000|2022-05-24 17:31:30|15410.1|15408|15409.5|15408|15410.1|15408|15409.5|15408|1
1653413500000|2022-05-24 17:31:40|15409.1|15407.6|15410.1|15408.6|15410.1|15408.6|15409.1|15407.6|3
1653413510000|2022-05-24 17:31:50|||||||||1
1653413530000|2022-05-24 17:32:10|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|25
1653413540000|2022-05-24 17:32:20|15412.1|15410.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|10
1653413550000|2022-05-24 17:32:30|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|4
1653413560000|2022-05-24 17:32:40|15410.9|15409.4|15410.1|15408.6|15411.5|15409.6|15410.1|15408.6|1
1653413570000|2022-05-24 17:32:50|15411.1|15409.6|15410.1|15408.6|15411.1|15409.6|15410.1|15408.6|10
1653413600000|2022-05-24 17:33:20|15411.1|15409.6|15410.1|15408.6|15411.1|15409.6|15410.1|15408.6|61
1653413610000|2022-05-24 17:33:30|15409.1|15407.6|15409.1|15407.6|15410.1|15408.6|15409.1|15407.6|62
1653413630000|2022-05-24 17:33:50|15410.1|15408|15409.1|15407.6|15410.1|15408|15409.1|15407.6|11
1653413640000|2022-05-24 17:34:00|15409.3|15407.8|15409.1|15407.6|15410.1|15408.6|15409.1|15407.6|9
1653413650000|2022-05-24 17:34:10|15408.1|15406.6|15409.1|15406.6|15409.1|15406.6|15408.1|15406.6|15
1653413660000|2022-05-24 17:34:20|15408.1|15407.6|15408.1|15406.6|15409.1|15407.6|15408.1|15406.6|6
1653413670000|2022-05-24 17:34:30|15408.9|15407.4|15408.1|15406.6|15409.1|15407.6|15408.1|15406.6|5
1653413680000|2022-05-24 17:34:40|||||||||12
1653413690000|2022-05-24 17:34:50|15408.7|15406.2|15409.1|15406.6|15409.1|15406.6|15408.1|15406.2|6
1653413700000|2022-05-24 17:35:00|15408.1||15408.1||15408.1||15408.1||18
1653413710000|2022-05-24 17:35:10|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|3
1653413720000|2022-05-24 17:35:20|15408.1|15406.6|15408.1|15406.6|15408.1|15406.6|15408.1|15406.6|6
1653413750000|2022-05-24 17:35:50|||||||||1
1653413780000|2022-05-24 17:36:20|15407.1|15405.6|15408.1|15405.6|15408.1|15406.6|15407.1|15405.2|17
1653413800000|2022-05-24 17:36:40|15407.5|15406|15408.1|15406.6|15408.1|15406.6|15407.1|15405.6|2
1653413840000|2022-05-24 17:37:20|||||||||1
1653413850000|2022-05-24 17:37:30|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|7
1653413860000|2022-05-24 17:37:40|||||||||1
1653413870000|2022-05-24 17:37:50|15408.1|15406.6|15408.1|15405.6|15409.1|15407|15407.1|15405.6|22
1653413880000|2022-05-24 17:38:00|15407.1|15406|15407.1|15405.6|15408.1|15406|15407.1|15405.6|2
1653413890000|2022-05-24 17:38:10|15408.1||15408.1||15408.1||15408.1||2
1653413900000|2022-05-24 17:38:20|15407.5|15406|15408.1|15406.6|15408.1|15406.6|15407.1|15405.6|3
1653413910000|2022-05-24 17:38:30|15408.5|15406|15407.1|15405.6|15408.5|15406.6|15407.1|15405.6|2
1653413940000|2022-05-24 17:39:00|15406.1|15404.6|15406.1|15404.6|15407.1|15404.6|15406.1|15404.2|48
1653413950000|2022-05-24 17:39:10|15405.7|15403.6|15406.1|15404.6|15406.5|15404.6|15405.7|15403.6|8
1653414000000|2022-05-24 17:40:00|||||||||1
1653414010000|2022-05-24 17:40:10|15405.7|15403.6|15406.1|15403.6|15406.1|15404.6|15405.7|15403.6|0
1653414020000|2022-05-24 17:40:20|15405.1|15403|15405.1|15403.6|15405.9|15404.4|15405.1|15403|32
1653414030000|2022-05-24 17:40:30|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|12
1653414040000|2022-05-24 17:40:40|15405.1|15403.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|89
1653414050000|2022-05-24 17:40:50|15405.5|15403|15405.5|15403|15405.5|15403.6|15404.7|15403|14
1653414060000|2022-05-24 17:41:00|15404.9|15403.4|15404.5|15403|15404.9|15403.4|15404.5|15403|0
1653414070000|2022-05-24 17:41:10|15405.1|15403.6|15404.5|15403|15405.5|15403.6|15404.5|15403|60
1653414090000|2022-05-24 17:41:30|||||||||1
1653414100000|2022-05-24 17:41:40|15404.4|15402.9|15403.1|15401.6|15404.4|15402.9|15403.1|15401.6|9
1653414110000|2022-05-24 17:41:50|15402.1|15400.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|33
1653414120000|2022-05-24 17:42:00|15402.1|15400.6|15403.1|15401.6|15403.5|15401.6|15402.1|15400.6|6
1653414130000|2022-05-24 17:42:10|15404.1|15402.6|15404.1|15402.6|15405.1|15402.6|15404.1|15402.2|39
1653414140000|2022-05-24 17:42:20|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|3
1653414150000|2022-05-24 17:42:30|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|25
1653414160000|2022-05-24 17:42:40|15403.3|15401.8|15403.1|15400.6|15403.3|15401.8|15403.1|15400.6|8
1653414170000|2022-05-24 17:42:50|15402.7|15400.2|15403.1|15400.6|15403.5|15401.6|15402.1|15400.2|13
1653414180000|2022-05-24 17:43:00|15402.5|15401|15402.1|15400.6|15403.1|15401|15402.1|15400.6|4
1653414190000|2022-05-24 17:43:10|15402.9|15401.4|15402.1|15399.6|15403.5|15401.6|15401.1|15399.2|14
1653414210000|2022-05-24 17:43:30|15401.7|15400.2|15402.1|15400.6|15402.1|15400.6|15401.7|15400.2|0
1653414220000|2022-05-24 17:43:40|15403.1||15403.1||15403.1||15403.1||3
1653414230000|2022-05-24 17:43:50||15401.6||15401.6||15401.6||15401.6|0
1653414250000|2022-05-24 17:44:10|15402.3|15400.8|15401.1|15399.6|15402.3|15400.8|15401.1|15399.6|66
1653414260000|2022-05-24 17:44:20|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.2|18
1653414280000|2022-05-24 17:44:40|15401.1|15399.6|15402.1|15399.6|15402.1|15400.6|15401.1|15399.6|4
1653414300000|2022-05-24 17:45:00|15401.7|15399.2|15401.1|15399.6|15401.7|15399.6|15401.1|15399.2|1
1653414320000|2022-05-24 17:45:20|15402.1|15400.6|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|7
1653414330000|2022-05-24 17:45:30|15402.1|15400.2|15401.1|15399.6|15402.1|15400.2|15401.1|15399.6|34
1653414350000|2022-05-24 17:45:50|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|2
1653414370000|2022-05-24 17:46:10|15401.1|15399|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|8
1653414380000|2022-05-24 17:46:20|15401.1|15399.6|15399.1|15397.6|15401.1|15399.6|15399.1|15397.6|19
1653414390000|2022-05-24 17:46:30|15399.5|15398|15400.1|15398.6|15400.1|15398.6|15399.1|15397.6|3
1653414400000|2022-05-24 17:46:40|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|4
1653414410000|2022-05-24 17:46:50|15400.3|15398.8|15400.1|15398.6|15400.3|15398.8|15400.1|15398.6|24
1653414420000|2022-05-24 17:47:00|15399.3|15397.8|15399.1|15397.6|15399.3|15397.8|15399.1|15397.6|40
1653414430000|2022-05-24 17:47:10|15398.1|15396.6|15398.1|15396.6|15399.1|15396.6|15398.1|15396.6|8
1653414440000|2022-05-24 17:47:20|15399.1|15397.6|15400.1|15398.6|15400.1|15398.6|15399.1|15397.6|50
1653414450000|2022-05-24 17:47:30|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|2
1653414460000|2022-05-24 17:47:40|15400.7|15398.6|15401.1|15399.6|15401.1|15399.6|15400.7|15398.6|11
1653414470000|2022-05-24 17:47:50|||||||||1
1653414500000|2022-05-24 17:48:20|15400.1|15398.6|15401.1|15399.6|15401.1|15399.6|15400.1|15398.6|14
1653414520000|2022-05-24 17:48:40|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|12
1653414530000|2022-05-24 17:48:50|15402.9|15401.4|15402.1|15400.6|15403.1|15401.6|15402.1|15400.6|9
1653414540000|2022-05-24 17:49:00|||||||||1
1653414550000|2022-05-24 17:49:10|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|6
1653414560000|2022-05-24 17:49:20|||||||||3
1653414570000|2022-05-24 17:49:30|||||||||1
1653414580000|2022-05-24 17:49:40|||||||||3
1653414590000|2022-05-24 17:49:50|15402.1|15400.6|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|8
1653414600000|2022-05-24 17:50:00|15402.1|15400.6|15402.1|15399.6|15402.1|15400.6|15401.1|15399.6|14
1653414610000|2022-05-24 17:50:10||15400.6||15400.6||15400.6||15400.6|0
1653414620000|2022-05-24 17:50:20|||||||||15
1653414630000|2022-05-24 17:50:30|15403.1|15401.6|15402.1|15400.6|15403.1|15401.6|15402.1|15400.6|11
1653414640000|2022-05-24 17:50:40|||||||||1
1653414660000|2022-05-24 17:51:00|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|2
1653414670000|2022-05-24 17:51:10|15402.1|15400|15401.1|15399.6|15402.1|15400|15401.1|15399.6|3
1653414690000|2022-05-24 17:51:30|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|3
1653414700000|2022-05-24 17:51:40|15399.1|15397.6|15400.1|15398.6|15400.1|15398.6|15399.1|15397.6|7
1653414710000|2022-05-24 17:51:50|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|3
1653414720000|2022-05-24 17:52:00|15399.5|15398|15400.1|15398.6|15400.1|15398.6|15399.5|15398|3
1653414730000|2022-05-24 17:52:10|15400.5|15399|15401.1|15399.6|15401.1|15399.6|15400.5|15399|7
1653414740000|2022-05-24 17:52:20||15398.6||15399.6||15399.6||15398.6|1
1653414760000|2022-05-24 17:52:40||15398.6||15399.6||15399.6||15398.6|0
1653414770000|2022-05-24 17:52:50|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|7
1653414780000|2022-05-24 17:53:00|15400.9|15399.4|15401.1|15399.6|15401.1|15399.6|15400.9|15399.4|4
1653414800000|2022-05-24 17:53:20|15400.1|15398.6|15401.1|15398.6|15401.1|15399.6|15400.1|15398.6|24
1653414810000|2022-05-24 17:53:30|15400.1|15399|15401.1|15399.6|15401.1|15399.6|15400.1|15398.6|4
1653414830000|2022-05-24 17:53:50|||||||||2
1653414850000|2022-05-24 17:54:10|15400.7|15399.2|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|5
1653414860000|2022-05-24 17:54:20|15401.1|15399.6|15400.1|15397.6|15401.1|15399.6|15399.1|15397.2|13
1653414870000|2022-05-24 17:54:30|15399.1|15398.6|15399.1|15397.6|15399.1|15398.6|15398.1|15396.6|28
1653414880000|2022-05-24 17:54:40||15396.6||15397.6||15397.6||15396.6|2
1653414910000|2022-05-24 17:55:10|15398.3|15396.8|15400.1|15398.6|15400.1|15398.6|15398.3|15396.8|37
1653414930000|2022-05-24 17:55:30|||||||||70
1653414940000|2022-05-24 17:55:40|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|6
1653414960000|2022-05-24 17:56:00|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|8
1653414970000|2022-05-24 17:56:10|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15396.6|3
1653414980000|2022-05-24 17:56:20|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|3
1653415000000|2022-05-24 17:56:40|15399|15397.5|15399.1|15397.6|15399.5|15397.6|15398.7|15397|13
1653415010000|2022-05-24 17:56:50||15396.6||15396.6||15396.6||15396.6|1
1653415020000|2022-05-24 17:57:00|15398.5|15397|15398.1|15396.6|15398.5|15397|15398.1|15396.6|0
1653415040000|2022-05-24 17:57:20|15399.1||15398.1||15399.1||15398.1||6
1653415050000|2022-05-24 17:57:30|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15398.1|15397.6|3
1653415060000|2022-05-24 17:57:40|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|2
1653415070000|2022-05-24 17:57:50|15401.5|15399|15400.1|15398.6|15401.5|15399|15400.1|15398.6|1
1653415080000|2022-05-24 17:58:00|15399.7|15397.6|15400.1|15397.6|15400.1|15398.6|15399.7|15397.6|1
1653415100000|2022-05-24 17:58:20|15399.7|15398.2|15399.1|15396.6|15400.1|15398.6|15399.1|15396.6|5
1653415110000|2022-05-24 17:58:30|15398.5|15397|15398.1|15396.6|15398.5|15397|15398.1|15396.6|0
1653415130000|2022-05-24 17:58:50|15399.1||15399.1||15399.1||15399.1||3
1653415140000|2022-05-24 17:59:00||15397.6||15396.6||15397.6||15396.6|0
1653415150000|2022-05-24 17:59:10|15398.5|15397|15398.1|15396.6|15398.5|15397|15398.1|15396.6|9
1653415160000|2022-05-24 17:59:20|15399.1|15397.6|15397.1|15395.6|15399.1|15397.6|15397.1|15395.2|8
1653415170000|2022-05-24 17:59:30|15398.1|15396.6|15397.1|15395.6|15398.1|15396.6|15397.1|15395.6|5
1653415180000|2022-05-24 17:59:40|||||||||3
1653415190000|2022-05-24 17:59:50|15398.1|15396.2|15398.1|15395.6|15398.1|15396.2|15397.7|15395.6|20
1653415200000|2022-05-24 18:00:00|15397.7|15396.2|15398.1|15396.6|15398.1|15396.6|15397.7|15396.2|0
1653415210000|2022-05-24 18:00:10|15397.1|15395.6|15398.1|15396.6|15398.1|15396.6|15397.1|15395.6|27
1653415220000|2022-05-24 18:00:20|||||||||6
1653415230000|2022-05-24 18:00:30|15399.1|15397.6|15398.1|15396.6|15399.1|15397.6|15398.1|15396.2|14
1653415240000|2022-05-24 18:00:40|||||||||27
1653415250000|2022-05-24 18:00:50|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|3
1653415260000|2022-05-24 18:01:00|||||||||1
1653415270000|2022-05-24 18:01:10|15400.1|15398.6|15401.1|15399.6|15401.1|15399.6|15400.1|15398.6|2
1653415280000|2022-05-24 18:01:20|||||||||2
1653415290000|2022-05-24 18:01:30|15402.1|15400.6|15402.1|15400.6|15403.1|15401|15402.1|15400.6|8
1653415300000|2022-05-24 18:01:40|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|18
1653415310000|2022-05-24 18:01:50|15402.7|15400.6|15402.1|15400.6|15403.1|15401.6|15402.1|15400.6|5
1653415330000|2022-05-24 18:02:10|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15402.1|15401.6|12
1653415340000|2022-05-24 18:02:20|15403.3|15401.8|15403.1|15401.6|15404.1|15402.6|15403.1|15401.6|20
1653415360000|2022-05-24 18:02:40|15402.3|15400.8|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|13
1653415370000|2022-05-24 18:02:50|||||||||1
1653415380000|2022-05-24 18:03:00|||||||||1
1653415400000|2022-05-24 18:03:20|15403.5|15402|15405.1|15403.6|15405.1|15403.6|15403.5|15402|14
1653415410000|2022-05-24 18:03:30|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|4
1653415420000|2022-05-24 18:03:40|15403.3|15401.8|15403.1|15401.6|15403.3|15401.8|15403.1|15401.6|13
1653415430000|2022-05-24 18:03:50|15404|15402.5|15404.1|15401.6|15404.1|15402.6|15404|15401.6|12
1653415440000|2022-05-24 18:04:00|15403.5|15402|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|2
1653415460000|2022-05-24 18:04:20|||||||||1
1653415470000|2022-05-24 18:04:30|15405.1||15405.1||15405.1||15405.1||4
1653415480000|2022-05-24 18:04:40|15404.5|15403|15405.1|15402.6|15405.1|15403.6|15404.1|15402.6|10
1653415490000|2022-05-24 18:04:50|15404.7|15403.2|15405.1|15403.6|15405.1|15403.6|15404.7|15403.2|0
1653415500000|2022-05-24 18:05:00|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|10
1653415510000|2022-05-24 18:05:10|||||||||2
1653415520000|2022-05-24 18:05:20|||||||||2
1653415530000|2022-05-24 18:05:30|||||||||1
1653415540000|2022-05-24 18:05:40|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|12
1653415560000|2022-05-24 18:06:00|15406.1|15404.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|14
1653415570000|2022-05-24 18:06:10|15404.3|15402.8|15404.1|15402.6|15404.3|15402.8|15404.1|15402.6|7
1653415580000|2022-05-24 18:06:20|15405.1||15405.1||15405.1||15405.1||1
1653415590000|2022-05-24 18:06:30|15404.1|15402.2|15404.1|15402.6|15405.1|15402.6|15404.1|15402.2|1
1653415600000|2022-05-24 18:06:40|||||||||6
1653415610000|2022-05-24 18:06:50|||||||||1
1653415620000|2022-05-24 18:07:00|15405.1|15403.2|15405|15403.5|15405.1|15403.6|15404.7|15403.2|6
1653415630000|2022-05-24 18:07:10|15404.1|15402.6|15404.1|15402.6|15405.1|15402.6|15404.1|15402.6|1
1653415640000|2022-05-24 18:07:20|15403.1|15401.6|15404.1|15401.6|15404.1|15402.6|15403.1|15401.6|12
1653415650000|2022-05-24 18:07:30|15403.5|15402|15403.1|15401.6|15403.5|15402|15403.1|15401.6|0
1653415670000|2022-05-24 18:07:50|||||||||1
1653415680000|2022-05-24 18:08:00|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|11
1653415690000|2022-05-24 18:08:10|||||||||1
1653415700000|2022-05-24 18:08:20|15405.1||15404.1||15405.1||15404.1||9
1653415710000|2022-05-24 18:08:30|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|8
1653415720000|2022-05-24 18:08:40|15404.1|15402.6|15402.1|15400.6|15404.1|15402.6|15402.1|15400.2|10
1653415740000|2022-05-24 18:09:00|15403.1||15403.1||15403.1||15403.1||8
1653415750000|2022-05-24 18:09:10|15402.7|15401.2|15403.1|15401.6|15403.1|15401.6|15402.7|15401.2|1
1653415760000|2022-05-24 18:09:20|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|2
1653415770000|2022-05-24 18:09:30|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|12
1653415780000|2022-05-24 18:09:40|15403.1||15403.1||15403.1||15403.1||1
1653415790000|2022-05-24 18:09:50||15401.6||15401.6||15401.6||15401.6|0
1653415800000|2022-05-24 18:10:00|15402.5|15400.6|15402.1|15400.6|15402.5|15401|15402.1|15400.6|3
1653415810000|2022-05-24 18:10:10|15401.7|15399.6|15402.1|15400.6|15402.1|15400.6|15401.7|15399.6|0
1653415820000|2022-05-24 18:10:20|15401.1|15399.6|15402.1|15399.6|15402.1|15399.6|15401.1|15399.6|3
1653415830000|2022-05-24 18:10:30|15401.1|15398.6|15401.1|15399.6|15401.1|15399.6|15401.1|15398.6|0
1653415840000|2022-05-24 18:10:40|15402.1||15402.1||15402.1||15402.1||2
1653415850000|2022-05-24 18:10:50|15401.1||15401.1||15401.1||15401.1||0
1653415860000|2022-05-24 18:11:00|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|1
1653415870000|2022-05-24 18:11:10|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|1
1653415880000|2022-05-24 18:11:20|15400.1||15400.1||15400.1||15400.1||12
1653415890000|2022-05-24 18:11:30|15399.7|15397.2|15399.1|15397.6|15400.1|15398.6|15399.1|15397.2|5
1653415900000|2022-05-24 18:11:40|||||||||1
1653415920000|2022-05-24 18:12:00|||||||||2
1653415930000|2022-05-24 18:12:10|15400.1|15398.6|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|2
1653415960000|2022-05-24 18:12:40|||||||||12
1653415970000|2022-05-24 18:12:50|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|2
1653415990000|2022-05-24 18:13:10|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|16
1653416010000|2022-05-24 18:13:30|15398.3|15396.8|15399.1|15397.6|15399.5|15397.6|15398.1|15396.6|7
1653416040000|2022-05-24 18:14:00|15398.3|15396.8|15399.1|15397.6|15399.1|15397.6|15398.3|15396.8|4
1653416050000|2022-05-24 18:14:10|15400|15398.5|15401.1|15398.6|15401.1|15398.6|15400|15398.5|13
1653416070000|2022-05-24 18:14:30|15400.1||15400.1||15400.1||15400.1||1
1653416080000|2022-05-24 18:14:40|||||||||2
1653416090000|2022-05-24 18:14:50|||||||||4
1653416100000|2022-05-24 18:15:00|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|9
1653416110000|2022-05-24 18:15:10|15402.1|15400.6|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|8
1653416120000|2022-05-24 18:15:20|15402.1||15402.1||15402.1||15401.1||5
1653416130000|2022-05-24 18:15:30|15403.1|15400.6|15403.1|15400.6|15403.1|15400.6|15403.1|15400.6|2
1653416140000|2022-05-24 18:15:40|15402.7|15401.2|15402.1|15400.6|15403.1|15401.2|15402.1|15400.6|5
1653416150000|2022-05-24 18:15:50|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15398.6|8
1653416160000|2022-05-24 18:16:00|15400.1|15398.6|15401.1|15398.6|15401.1|15398.6|15400.1|15398.6|11
1653416170000|2022-05-24 18:16:10|15400.7|15399.2|15401.1|15399.6|15401.1|15399.6|15400.6|15399.1|3
1653416180000|2022-05-24 18:16:20|15402.1|15400|15402.5|15401|15402.5|15401|15401.1|15400|13
1653416190000|2022-05-24 18:16:30|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|7
1653416200000|2022-05-24 18:16:40|||||||||5
1653416210000|2022-05-24 18:16:50|15403.5|15401|15403.1|15400.6|15403.5|15401.6|15403.1|15400.6|12
1653416220000|2022-05-24 18:17:00|15402.1||15402.1||15402.1||15402.1||3
1653416230000|2022-05-24 18:17:10|15402.5|15401|15402.1|15400.6|15402.5|15401|15402.1|15400.6|11
1653416240000|2022-05-24 18:17:20|||||||||5
1653416250000|2022-05-24 18:17:30|15402.7|15400.2|15402.1|15400.6|15403.1|15400.6|15402.1|15400.2|4
1653416260000|2022-05-24 18:17:40|15403.1|15401.6|15403.1|15401.6|15404.1|15402|15403.1|15401.6|15
1653416270000|2022-05-24 18:17:50|15403.5|15402|15404.5|15403|15404.5|15403|15403.5|15402|4
1653416280000|2022-05-24 18:18:00|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|5
1653416290000|2022-05-24 18:18:10|15404.7|15402.2|15405.1|15403.6|15406.5|15404|15404.7|15402.2|17
1653416300000|2022-05-24 18:18:20|15404.1|15402.6|15405.1|15403.6|15405.1|15403.6|15404.1|15402.6|9
1653416310000|2022-05-24 18:18:30|15405.7|15403.2|15405.1|15403.6|15406.1|15403.6|15405.1|15403.2|14
1653416320000|2022-05-24 18:18:40|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|19
1653416330000|2022-05-24 18:18:50||15403.6||15404.6||15404.6||15403.6|7
1653416340000|2022-05-24 18:19:00|||||||||3
1653416350000|2022-05-24 18:19:10|15405.1|15403.6|15406.1|15404.6|15406.5|15404.6|15405.1|15403.6|12
1653416360000|2022-05-24 18:19:20|15406.5|15403.6|15406.1|15404.6|15406.5|15404.6|15406.1|15403.6|6
1653416370000|2022-05-24 18:19:30||15403.6||15404.6||15404.6||15403.6|5
1653416380000|2022-05-24 18:19:40|||||||||36
1653416390000|2022-05-24 18:19:50|15406.7|15404.2|15407.1|15405.6|15407.1|15405.6|15406.1|15404.2|7
1653416400000|2022-05-24 18:20:00||15404.6||15404.6||15404.6||15404.6|2
1653416410000|2022-05-24 18:20:10|15406.1||15406.1||15406.1||15406.1||0
1653416420000|2022-05-24 18:20:20|15406.7|15405.2|15406.1|15404.6|15407.1|15405.6|15406.1|15404.6|14
1653416430000|2022-05-24 18:20:30|15407.5|15405|15406.1|15404.6|15407.5|15405|15406.1|15404.6|7
1653416440000|2022-05-24 18:20:40|15405.7|15403.6|15405.1|15403.6|15406.5|15404.6|15405.1|15403.6|3
1653416450000|2022-05-24 18:20:50|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|8
1653416480000|2022-05-24 18:21:20|15405.7|15404.2|15405.1|15403.6|15405.7|15404.2|15404.5|15403|10
1653416490000|2022-05-24 18:21:30|15406|15404.5|15405.1|15403.6|15406.1|15404.6|15405.1|15403.2|2
1653416500000|2022-05-24 18:21:40|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|0
1653416510000|2022-05-24 18:21:50|||||||||2
1653416530000|2022-05-24 18:22:10|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|1
1653416540000|2022-05-24 18:22:20|15403.7|15402.2|15404.1|15402.6|15404.1|15402.6|15403.7|15401.6|4
1653416570000|2022-05-24 18:22:50|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|14
1653416580000|2022-05-24 18:23:00|15405.5|15404|15406.1|15403.6|15406.1|15404.6|15405.5|15403.6|7
1653416590000|2022-05-24 18:23:10|15405.1|15402.6|15405.1|15403.6|15405.1|15403.6|15404.1|15402.6|8
1653416600000|2022-05-24 18:23:20|15404.5|15402.6|15403.1|15401.6|15404.5|15403|15403.1|15401.6|14
1653416610000|2022-05-24 18:23:30|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|2
1653416620000|2022-05-24 18:23:40|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|1
1653416630000|2022-05-24 18:23:50|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|1
1653416640000|2022-05-24 18:24:00|15405.1|15403.2|15405.1|15402.6|15405.1|15403.6|15404.7|15402.6|2
1653416650000|2022-05-24 18:24:10|15404.1|15403|15404.5|15403|15404.5|15403|15404.1|15403|1
1653416660000|2022-05-24 18:24:20|15405.1|15402.6|15404.1|15402.6|15405.1|15403.2|15404.1|15402.6|2
1653416670000|2022-05-24 18:24:30|15403.1|15401.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|4
1653416680000|2022-05-24 18:24:40|15403.7|15402.2|15404.1|15402.6|15404.1|15402.6|15403.7|15401.6|3
1653416690000|2022-05-24 18:24:50|15403.1|15401.6|15403.1|15401.6|15403.1|15402.6|15403.1|15401.6|1
1653416710000|2022-05-24 18:25:10|15402.7|15400.6|15403.1|15400.6|15403.1|15401.6|15402.7|15400.6|5
1653416720000|2022-05-24 18:25:20|15402.1||15402.1||15402.1||15402.1||1
1653416730000|2022-05-24 18:25:30||15399.6||15399.6||15399.6||15399.6|6
1653416740000|2022-05-24 18:25:40||15400.6||15400.6||15400.6||15400.6|0
1653416750000|2022-05-24 18:25:50|15401.7|15399.6|15402.1|15400.6|15402.1|15400.6|15401.7|15399.6|1
1653416760000|2022-05-24 18:26:00|||||||||2
1653416780000|2022-05-24 18:26:20|||||||||1
1653416790000|2022-05-24 18:26:30|15402.5|15399.6|15402.1|15400.6|15402.5|15400.6|15402.1|15399.6|1
1653416820000|2022-05-24 18:27:00|15403.1|15401.6|15403.1|15401.6|15404.1|15402.6|15403.1|15401.6|8
1653416880000|2022-05-24 18:28:00|15404.1|15402.6|15403.1|15401.6|15404.1|15402.6|15403.1|15401.6|13
1653416890000|2022-05-24 18:28:10|15403.5|15400.6|15403.1|15401.6|15403.5|15401.6|15402.7|15400.2|3
1653416900000|2022-05-24 18:28:20|15402.7|15401.2|15402.1|15400.6|15403.1|15401.2|15402.1|15400.6|0
1653416920000|2022-05-24 18:28:40|||||||||2
1653416940000|2022-05-24 18:29:00|15403.1||15402.1||15403.1||15402.1||12
1653416970000|2022-05-24 18:29:30|15402.5|15401|15403.1|15401.6|15403.5|15401.6|15402.5|15400.6|2
1653416980000|2022-05-24 18:29:40|15402.7|15400.6|15403.1|15401.6|15403.1|15401.6|15402.7|15400.6|0
1653417000000|2022-05-24 18:30:00|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|5
1653417010000|2022-05-24 18:30:10|15402|15400.5|15401.1|15399.6|15402|15400.5|15401.1|15399.6|4
1653417020000|2022-05-24 18:30:20|15402.1||15402.1||15402.1||15402.1||8
1653417030000|2022-05-24 18:30:30|15401.5|15400|15401.1|15399.6|15401.5|15400|15401.1|15399.6|0
1653417040000|2022-05-24 18:30:40|||||||||1
1653417070000|2022-05-24 18:31:10|15402.5|15400|15402.1|15400.6|15403.1|15400.6|15402.1|15400|6
1653417090000|2022-05-24 18:31:30|15401.7|15400.2|15402.1|15399.6|15402.1|15400.6|15401.1|15399.6|3
1653417100000|2022-05-24 18:31:40|15401.1||15401.1||15401.1||15401.1||0
1653417110000|2022-05-24 18:31:50|15402.1|15400.6|15402.1|15399.6|15402.1|15400.6|15401.7|15399.6|2
1653417120000|2022-05-24 18:32:00|15401.1||15401.1||15401.1||15401.1||0
1653417130000|2022-05-24 18:32:10|15401.5|15400|15402.1|15400.6|15402.1|15400.6|15401.5|15399.6|1
1653417170000|2022-05-24 18:32:50|15401.7|15400.2|15402.1|15399.6|15402.1|15400.2|15401.7|15399.6|1
1653417180000|2022-05-24 18:33:00|15402.5|15400|15403.1|15401.6|15403.1|15401.6|15402.1|15400|3
1653417190000|2022-05-24 18:33:10|15403.5|15401|15402.1|15400.6|15403.5|15401|15402.1|15400.6|0
1653417230000|2022-05-24 18:33:50|15401.1|15399.6|15401.1|15399.6|15402.1|15399.6|15400.3|15398.8|16
1653417250000|2022-05-24 18:34:10|15402.1|15400.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|7
1653417260000|2022-05-24 18:34:20|15402.7|15401.2|15402.1|15400.6|15403.1|15401.2|15402.1|15400.6|1
1653417280000|2022-05-24 18:34:40|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|3
1653417290000|2022-05-24 18:34:50|15400.1|15398.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|9
1653417310000|2022-05-24 18:35:10|15401.1|15399.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|56
1653417320000|2022-05-24 18:35:20|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|24
1653417330000|2022-05-24 18:35:30|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|5
1653417340000|2022-05-24 18:35:40|||||||||1
1653417360000|2022-05-24 18:36:00|15399.3|15397.8|15399.1|15397.6|15401.1|15398.6|15399.1|15397.6|19
1653417380000|2022-05-24 18:36:20|15399.3|15397.8|15400.1|15398.6|15400.1|15398.6|15399.3|15397.8|2
1653417390000|2022-05-24 18:36:30|15399.1|15397.6|15400.1|15398.6|15400.1|15398.6|15399.1|15397.6|2
1653417400000|2022-05-24 18:36:40|15399.1|15397.6|15400.1|15397.6|15400.1|15397.6|15399.1|15397.6|8
1653417410000|2022-05-24 18:36:50|15399.1|15397.2|15399.1|15397.6|15399.1|15397.6|15398.7|15396.6|7
1653417420000|2022-05-24 18:37:00|15398.7|15397.2|15399.1|15397.6|15399.1|15397.6|15398.7|15396.6|3
1653417430000|2022-05-24 18:37:10|15398.7|15397.2|15399.1|15396.6|15399.1|15397.2|15398.7|15396.6|0
1653417440000|2022-05-24 18:37:20||15397.6||15397.6||15397.6||15397.6|0
1653417450000|2022-05-24 18:37:30||15396.6||15396.6||15397.6||15396.6|0
1653417470000|2022-05-24 18:37:50|15398.1|15395.6|15397.1|15395.6|15398.1|15395.6|15397.1|15395.6|4
1653417480000|2022-05-24 18:38:00|15396.7|15395.2|15397.1|15395.6|15397.1|15395.6|15396.1|15394.6|15
1653417490000|2022-05-24 18:38:10||15394.6||15395.6||15395.6||15394.6|1
1653417510000|2022-05-24 18:38:30|15396.7|15394.6|15397.1|15395.6|15397.1|15395.6|15396.7|15394.6|0
1653417520000|2022-05-24 18:38:40||15394.6||15394.6||15394.6||15394.6|0
1653417530000|2022-05-24 18:38:50|15396.5|15395|15396.1|15394.6|15396.5|15395|15395.1|15393.6|2
1653417550000|2022-05-24 18:39:10|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|4
1653417560000|2022-05-24 18:39:20|15396.1|15394.6|15395.1|15393.6|15396.1|15394.6|15395.1|15393.6|3
1653417570000|2022-05-24 18:39:30|15396|15394.5|15396.1|15394.6|15396.1|15394.6|15396|15394.5|42
1653417580000|2022-05-24 18:39:40|15395.1|15393.6|15396.1|15394.6|15396.1|15394.6|15395.1|15393.6|12
1653417590000|2022-05-24 18:39:50|15396.6|15393.6|15396.5|15394|15396.6|15394.6|15396.1|15393.6|5
1653417600000|2022-05-24 18:40:00|15396.1|15393.6|15395.1|15393.6|15396.5|15394.6|15395.1|15393.6|5
1653417610000|2022-05-24 18:40:10|15396|15394.5|15395.1|15393.6|15396.1|15394.6|15395.1|15393.6|8
1653417620000|2022-05-24 18:40:20|15396.1|15394.6|15395.1|15393.6|15396.1|15394.6|15395.1|15393.6|10
1653417630000|2022-05-24 18:40:30|||||||||1
1653417640000|2022-05-24 18:40:40|15396|15394.5|15397.1|15394.6|15397.1|15394.6|15395.7|15393.6|2
1653417650000|2022-05-24 18:40:50|15396.7|15395.6|15397.1|15395.6|15397.1|15395.6|15396.7|15394.6|3
1653417660000|2022-05-24 18:41:00|||||||||4
1653417670000|2022-05-24 18:41:10|||||||||6
1653417690000|2022-05-24 18:41:30|||||||||1
1653417700000|2022-05-24 18:41:40|||||||||1
1653417710000|2022-05-24 18:41:50|||||||||1
1653417720000|2022-05-24 18:42:00|15397.5|15396|15397.5|15396|15397.5|15396|15397.5|15396|0
1653417730000|2022-05-24 18:42:10|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15396.3|15394.8|42
1653417740000|2022-05-24 18:42:20|15396.1|15394.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|22
1653417760000|2022-05-24 18:42:40|15395.1|15393.6|15396.1|15394.6|15396.6|15394.6|15395.1|15393.2|17
1653417780000|2022-05-24 18:43:00|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|21
1653417810000|2022-05-24 18:43:30|15396.1|15394.6|15397.1|15395.6|15397.1|15395.6|15396.1|15394.6|13
1653417820000|2022-05-24 18:43:40|15396.3|15394.8|15397.1|15395.6|15397.1|15395.6|15396.1|15394.6|11
1653417830000|2022-05-24 18:43:50|15398.1|15396.6|15399.1|15397.6|15399.1|15397.6|15398.1|15396.6|22
1653417840000|2022-05-24 18:44:00||15396.6||15397.6||15397.6||15396.6|19
1653417850000|2022-05-24 18:44:10|15399.7|15398.2|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|14
1653417860000|2022-05-24 18:44:20|||||||||5
1653417870000|2022-05-24 18:44:30|15400.1|15398.6|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|14
1653417890000|2022-05-24 18:44:50|15400.1|15398|15399.1|15397.6|15400.1|15398|15399.1|15397.6|4
1653417900000|2022-05-24 18:45:00|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|6
1653417910000|2022-05-24 18:45:10|15399.3|15397.8|15399.1|15397.6|15400.1|15398.5|15399.1|15397.6|16
1653417920000|2022-05-24 18:45:20|||||||||12
1653417940000|2022-05-24 18:45:40|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15399.1|15398.6|7
1653417950000|2022-05-24 18:45:50|||||||||2
1653417960000|2022-05-24 18:46:00|15401.1|15399.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|5
1653417990000|2022-05-24 18:46:30|||||||||11
1653418000000|2022-05-24 18:46:40|15401.1|15399.6|15400.7|15399.2|15401.1|15399.6|15400.7|15399.2|1
1653418010000|2022-05-24 18:46:50|15401.1|15398.6|15400.1|15398.6|15401.1|15398.6|15400.1|15398.6|1
1653418020000|2022-05-24 18:47:00|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|1
1653418030000|2022-05-24 18:47:10||15398.6||15399.6||15399.6||15398.6|2
1653418040000|2022-05-24 18:47:20|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|0
1653418070000|2022-05-24 18:47:50|15399.1|15397.6|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|8
1653418080000|2022-05-24 18:48:00|15400.1||15400.1||15400.1||15399.1||2
1653418090000|2022-05-24 18:48:10|15399.7|15398.2|15400.1|15398.6|15401.1|15398.6|15399.7|15398.2|2
1653418100000|2022-05-24 18:48:20|15401.1|15399.6|15401.1|15398.6|15401.1|15399.6|15401.1|15398.6|1
1653418110000|2022-05-24 18:48:30|15401.5|15399|15402.1|15400.6|15402.1|15400.6|15401.1|15399|3
1653418120000|2022-05-24 18:48:40|15401.7|15400.2|15402.1|15400.6|15402.1|15400.6|15401.7|15399.6|2
1653418130000|2022-05-24 18:48:50|15403.1||15403.1||15403.1||15403.1||1
1653418140000|2022-05-24 18:49:00|15402.5|15401|15402.1|15400.6|15402.5|15401|15402.1|15400.6|0
1653418150000|2022-05-24 18:49:10|15402.5|15401|15403.1|15401.6|15403.1|15401.6|15402.5|15400.6|1
1653418160000|2022-05-24 18:49:20|15404.1|15402.6|15403.1|15401.6|15404.1|15402.6|15403.1|15401.6|52
1653418170000|2022-05-24 18:49:30|15404.1|15402.6|15404.1|15401.6|15404.1|15402.6|15404.1|15401.6|3
1653418180000|2022-05-24 18:49:40|15403.1||15403.1||15403.1||15403.1||0
1653418200000|2022-05-24 18:50:00|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|3
1653418220000|2022-05-24 18:50:20|||||||||1
1653418240000|2022-05-24 18:50:40|15403.1|15401.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|9
1653418260000|2022-05-24 18:51:00|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|5
1653418270000|2022-05-24 18:51:10|15404.3|15402.8|15404.1|15402.6|15404.3|15402.8|15404.1|15402.6|1
1653418280000|2022-05-24 18:51:20|15403.3|15401.8|15404.1|15401.6|15404.1|15401.8|15403.3|15401.6|1
1653418290000|2022-05-24 18:51:30|15403.1||15403.1||15403.1||15403.1||0
1653418300000|2022-05-24 18:51:40|15403.7|15401.2|15404.1|15402.6|15404.1|15402.6|15403.7|15401.2|10
1653418310000|2022-05-24 18:51:50||15401.6||15402.6||15402.6||15401.6|2
1653418320000|2022-05-24 18:52:00|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|2
1653418330000|2022-05-24 18:52:10|15404.1||15403.1||15404.1||15403.1||2
1653418340000|2022-05-24 18:52:20|||||||||13
1653418350000|2022-05-24 18:52:30|15403.5|15401|15402.1|15400.6|15403.5|15401|15402.1|15400.6|3
1653418360000|2022-05-24 18:52:40|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|3
1653418370000|2022-05-24 18:52:50|15402.5|15400|15402.1|15400.6|15402.5|15400.6|15401.7|15399.6|0
1653418380000|2022-05-24 18:53:00|15401.5|15399.6|15402.1|15400.6|15402.1|15400.6|15401.5|15399.6|3
1653418390000|2022-05-24 18:53:10|15403.1||15403.1||15403.1||15403.1||4
1653418400000|2022-05-24 18:53:20|15402.1||15402.1||15402.1||15402.1||0
1653418410000|2022-05-24 18:53:30|15401.3|15399.8|15402.1|15400.6|15402.1|15400.6|15401.1|15399.2|6
1653418420000|2022-05-24 18:53:40||15399.6||15400.6||15400.6||15399.6|0
1653418430000|2022-05-24 18:53:50|15402.7|15400.2|15402.7|15400.2|15402.7|15400.2|15402.7|15400.2|2
1653418440000|2022-05-24 18:54:00|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|0
1653418450000|2022-05-24 18:54:10|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|0
1653418460000|2022-05-24 18:54:20|15403.1|15401.6|15402.1|15400.6|15403.1|15401.6|15402.1|15400.6|4
1653418480000|2022-05-24 18:54:40|15403.1|15401.1|15402.1|15400.6|15403.1|15401.1|15402.1|15400.6|10
1653418500000|2022-05-24 18:55:00|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|3
1653418510000|2022-05-24 18:55:10|15402.3|15400.8|15403.1|15400.6|15403.1|15400.8|15402.1|15400.6|10
1653418520000|2022-05-24 18:55:20|15402.1||15402.1||15402.1||15402.1||0
1653418530000|2022-05-24 18:55:30|15401.1|15399.6|15402.1|15399.6|15402.1|15399.6|15401.1|15399.6|16
1653418540000|2022-05-24 18:55:40||15400.6||15400.6||15400.6||15400.6|1
1653418560000|2022-05-24 18:56:00|15402|15400.5|15401.1|15399.6|15402|15400.5|15401.1|15399.6|2
1653418580000|2022-05-24 18:56:20|15401.7|15399.2|15402.1|15400.6|15402.1|15400.6|15401.7|15399.2|7
1653418590000|2022-05-24 18:56:30|15401.7|15399.6|15401.1|15399.6|15402.1|15400.6|15400.1|15398.6|9
1653418600000|2022-05-24 18:56:40|15401.6|15399.1|15401.1|15399.6|15401.6|15399.6|15401.1|15398.6|0
1653418610000|2022-05-24 18:56:50|15401.6|15398.6|15401.1|15399.6|15401.6|15399.6|15401.1|15398.6|1
1653418620000|2022-05-24 18:57:00|15401.6|15399.1|15401.1|15399.6|15401.6|15399.6|15400.1|15398.6|2
1653418630000|2022-05-24 18:57:10|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|0
1653418640000|2022-05-24 18:57:20|15401.1|15399.2|15401.1|15399.6|15401.1|15399.6|15400.7|15399.2|12
1653418650000|2022-05-24 18:57:30|15400.7|15398.6|15399.1|15397.6|15400.7|15398.6|15399.1|15397.6|1
1653418660000|2022-05-24 18:57:40|||||||||3
1653418680000|2022-05-24 18:58:00|15398.1|15396.6|15399.1|15396.6|15399.1|15396.6|15398.1|15396.6|4
1653418690000|2022-05-24 18:58:10|15398.1||15398.1||15398.1||15398.1||0
1653418720000|2022-05-24 18:58:40|15399.1|15397.1|15398.1|15396.6|15399.1|15397.1|15398.1|15396.6|4
1653418730000|2022-05-24 18:58:50|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|20
1653418770000|2022-05-24 18:59:30|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|1
1653418780000|2022-05-24 18:59:40|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|10
1653418790000|2022-05-24 18:59:50|15398|15396.5|15398.1|15396.6|15398.1|15396.6|15398|15395.6|5
1653418800000|2022-05-24 19:00:00|15399.1|15397.6|15398.1|15396.6|15399.1|15397.6|15398.1|15396.6|8
1653418810000|2022-05-24 19:00:10|15397.3|15395.8|15397.1|15394.6|15397.3|15395.8|15397.1|15394.6|4
1653418820000|2022-05-24 19:00:20|15396.7|15395.2|15397.1|15395.6|15397.1|15395.6|15396.7|15395.2|3
1653418840000|2022-05-24 19:00:40|15397.6|15395.1|15396.1|15394.6|15397.6|15395.1|15396.1|15394.6|18
1653418850000|2022-05-24 19:00:50|15395.3|15393.8|15395.1|15393.6|15395.3|15393.8|15395.1|15393.6|6
1653418860000|2022-05-24 19:01:00|15396.1|15394.6|15395.1|15393.6|15396.1|15394.6|15395.1|15393.6|12
1653418880000|2022-05-24 19:01:20|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|11
1653418900000|2022-05-24 19:01:40|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|3
1653418910000|2022-05-24 19:01:50|15396.7|15394.2|15397.1|15394.6|15397.1|15394.6|15396.1|15394.2|3
1653418920000|2022-05-24 19:02:00|15396.1||15396.1||15396.1||15396.1||0
1653418930000|2022-05-24 19:02:10|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|2
1653418960000|2022-05-24 19:02:40||15394.6||15394.6||15394.6||15394.6|2
1653418970000|2022-05-24 19:02:50|15396.7|15395.6|15397.1|15394.6|15397.1|15395.6|15396.7|15394.6|0
1653418980000|2022-05-24 19:03:00||15395.6||15394.6||15395.6||15394.6|2
1653418990000|2022-05-24 19:03:10|15396.7|15395.2|15396.1|15394.6|15396.7|15395.2|15396.1|15394.6|2
1653419010000|2022-05-24 19:03:30|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|17
1653419020000|2022-05-24 19:03:40|15396.1|15394.6|15395.1|15393.6|15396.1|15394.6|15395.1|15393.6|3
1653419030000|2022-05-24 19:03:50|15396.1||15396.1||15396.1||15396.1||5
1653419040000|2022-05-24 19:04:00|15395.6|15394.1|15395.1|15393.6|15395.6|15394.1|15395.1|15393.6|0
1653419050000|2022-05-24 19:04:10|15394.3|15392.8|15395.1|15393.6|15395.1|15393.6|15394.3|15392.8|22
1653419130000|2022-05-24 19:05:30|||||||||9
1653419140000|2022-05-24 19:05:40|15394.1|15392.6|15393.1|15391.6|15394.1|15392.6|15393.1|15391.6|28
1653419160000|2022-05-24 19:06:00|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|27
1653419180000|2022-05-24 19:06:20|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|25
1653419190000|2022-05-24 19:06:30|||||||||38
1653419220000|2022-05-24 19:07:00|15392.7|15391.2|15393.1|15390.6|15393.1|15391.6|15392.7|15390.6|12
1653419230000|2022-05-24 19:07:10|15392.7|15391.2|15392.1|15390.6|15393.6|15391.6|15392.1|15390.6|6
1653419240000|2022-05-24 19:07:20|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|7
1653419270000|2022-05-24 19:07:50|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|7
1653419290000|2022-05-24 19:08:10|15395.1|15393.6|15395.1|15392.6|15395.1|15393.6|15395.1|15392.6|5
1653419300000|2022-05-24 19:08:20|15394.7|15393.2|15395.1|15393.6|15395.1|15393.6|15394.7|15393.2|0
1653419310000|2022-05-24 19:08:30|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15395.1|15393.6|12
1653419350000|2022-05-24 19:09:10|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|2
1653419360000|2022-05-24 19:09:20|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|4
1653419380000|2022-05-24 19:09:40|15396.6|15395.1|15397.1|15395.6|15397.1|15395.6|15396.6|15394.6|1
1653419400000|2022-05-24 19:10:00|15397|15395.5|15396.1|15394.6|15397.1|15395.5|15396.1|15394.6|5
1653419410000|2022-05-24 19:10:10|15395.1|15393.6|15396.1|15394.6|15396.1|15394.6|15395.1|15393.6|7
1653419420000|2022-05-24 19:10:20||15393.6||15393.6||15393.6||15393.6|0
1653419430000|2022-05-24 19:10:30||15394.6||15394.6||15394.6||15394.6|0
1653419440000|2022-05-24 19:10:40|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|6
1653419470000|2022-05-24 19:11:10|15396.1|15394.6|15395.1|15393.6|15396.6|15394.6|15395.1|15393.6|14
1653419480000|2022-05-24 19:11:20|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|10
1653419500000|2022-05-24 19:11:40|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|1
1653419510000|2022-05-24 19:11:50|15396.1|15394.6|15395.1|15393.6|15396.1|15394.6|15395.1|15393.6|5
1653419520000|2022-05-24 19:12:00|15395.6|15394.1|15396.1|15394.6|15396.1|15394.6|15395.6|15393.6|2
1653419540000|2022-05-24 19:12:20|15397.1|15395.1|15396.1|15394.6|15397.1|15395.1|15396.1|15393.6|5
1653419550000|2022-05-24 19:12:30||15393.6||15393.6||15394.6||15393.6|0
1653419560000|2022-05-24 19:12:40|15395.1||15395.1||15395.1||15395.1||0
1653419570000|2022-05-24 19:12:50|15395|15393.5|15395.1|15392.6|15395.1|15393.5|15394.1|15392.6|7
1653419580000|2022-05-24 19:13:00|15394.1|15393.1|15394.1|15392.6|15395.1|15393.1|15394.1|15392.6|2
1653419590000|2022-05-24 19:13:10|15395.1|15393.6|15395.1|15392.6|15395.1|15393.6|15394.7|15392.6|2
1653419600000|2022-05-24 19:13:20|15394.7|15392.2|15395.1|15393.6|15395.1|15393.6|15394.1|15392.2|16
1653419640000|2022-05-24 19:14:00|15394.1|15392.6|15394.1|15391.6|15394.1|15392.6|15393.1|15391.6|2
1653419650000|2022-05-24 19:14:10|15395.1|15392.6|15395.1|15393.6|15395.1|15393.6|15395.1|15392.6|2
1653419660000|2022-05-24 19:14:20|15394.6|15392.6|15395.1|15393.6|15395.6|15393.6|15394.1|15392.6|2
1653419670000|2022-05-24 19:14:30|15394.1|15392.6|15394.1|15392.6|15394.1|15393.6|15394.1|15392.6|3
1653419680000|2022-05-24 19:14:40|15395.1|15393.6|15395.1|15392.6|15395.1|15393.6|15395.1|15392.6|1
1653419690000|2022-05-24 19:14:50|15394.1||15394.1||15394.1||15394.1||3
1653419700000|2022-05-24 19:15:00|15394|15392.5|15394.1|15392.6|15394.6|15392.6|15393.1|15391.6|8
1653419730000|2022-05-24 19:15:30|||||||||1
1653419760000|2022-05-24 19:16:00|||||||||1
1653419770000|2022-05-24 19:16:10|15393.1|15391.6|15394.1|15391.6|15394.1|15392.1|15393.1|15391.6|5
1653419780000|2022-05-24 19:16:20|15393.1||15393.1||15393.1||15393.1||0
1653419800000|2022-05-24 19:16:40|15394|15392.5|15394.1|15392.6|15394.1|15392.6|15394|15392.5|3
1653419840000|2022-05-24 19:17:20|15395.1|15393.6|15395.1|15392.6|15395.1|15393.6|15395.1|15392.6|7
1653419850000|2022-05-24 19:17:30|15395.6|15393.6|15395.6|15393.1|15395.6|15393.6|15395.6|15393.1|1
1653419860000|2022-05-24 19:17:40|15395.1|15392.6|15394.1|15392.6|15395.1|15392.6|15394.1|15392.6|0
1653419890000|2022-05-24 19:18:10|15394.6|15393.1|15395.1|15392.6|15395.1|15393.1|15394.6|15392.6|2
1653419900000|2022-05-24 19:18:20|15394.6|15393.1|15394.1|15392.6|15394.6|15393.1|15394.1|15392.6|0
1653419910000|2022-05-24 19:18:30|15395.1|15393.6|15395.1|15393.6|15395.6|15393.6|15394.7|15392.6|6
1653419920000|2022-05-24 19:18:40|15394.7|15393.2|15395.1|15393.6|15395.1|15393.6|15394.7|15393.2|0
1653419940000|2022-05-24 19:19:00|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|3
1653419960000|2022-05-24 19:19:20|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|11
1653419970000|2022-05-24 19:19:30||15394.6||15394.6||15394.6||15394.6|5
1653419980000|2022-05-24 19:19:40|15396.1||15396.1||15396.1||15396.1||0
1653420000000|2022-05-24 19:20:00|15397.1|15395.2|15397.1|15395.6|15397.1|15395.6|15396.7|15395.2|2
1653420010000|2022-05-24 19:20:10|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|3
1653420020000|2022-05-24 19:20:20|15398.6|15397.1|15398.6|15397.1|15399.1|15397.1|15398.6|15396.6|2
1653420030000|2022-05-24 19:20:30|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|0
1653420040000|2022-05-24 19:20:40|15399.1|15397.6|15398.6|15397.1|15399.1|15397.6|15398.6|15397.1|8
1653420050000|2022-05-24 19:20:50|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|0
1653420070000|2022-05-24 19:21:10|15400.1|15398.6|15400.1|15398.6|15401.1|15399.1|15400.1|15398.6|95
1653420110000|2022-05-24 19:21:50|15399.1|15397.6|15399.1|15396.6|15399.1|15397.6|15399.1|15396.6|48
1653420120000|2022-05-24 19:22:00|15398.1|15395.8|15398.1|15395.6|15398.6|15396.6|15397.3|15395.6|22
1653420130000|2022-05-24 19:22:10|15397.1|15396.2|15398.1|15396.6|15398.1|15396.6|15397.1|15396.2|19
1653420170000|2022-05-24 19:22:50|15397.1|15395.6|15398.1|15396.6|15398.1|15396.6|15397.1|15395.6|3
1653420190000|2022-05-24 19:23:10|15399.1|15397.6|15398.1|15396.6|15399.1|15397.6|15398.1|15396.6|14
1653420220000|2022-05-24 19:23:40||15395.6||15395.6||15395.6||15395.6|1
1653420230000|2022-05-24 19:23:50|15397.7|15396.2|15398.1|15396.6|15398.1|15396.6|15397.7|15396.2|1
1653420240000|2022-05-24 19:24:00|15397.7|15395.6|15398.1|15396.6|15398.1|15396.6|15397.6|15395.6|1
1653420250000|2022-05-24 19:24:10|15397.7|15396.2|15397.1|15395.6|15397.7|15396.2|15397.1|15395.6|9
1653420260000|2022-05-24 19:24:20|||||||||2
1653420280000|2022-05-24 19:24:40|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|2
1653420300000|2022-05-24 19:25:00||15395.6||15395.6||15395.6||15395.6|1
1653420310000|2022-05-24 19:25:10|15397.7|15396.2|15398.1|15396.6|15398.1|15396.6|15397.7|15395.6|10
1653420340000|2022-05-24 19:25:40|15397.7|15395.6|15398.1|15396.6|15398.1|15396.6|15397.7|15395.6|1
1653420350000|2022-05-24 19:25:50|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|1
1653420360000|2022-05-24 19:26:00|15398|15396.5|15398.1|15396.6|15398.1|15396.6|15398|15396.5|2
1653420380000|2022-05-24 19:26:20|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|5
1653420390000|2022-05-24 19:26:30|||||||||3
1653420400000|2022-05-24 19:26:40|||||||||5
1653420420000|2022-05-24 19:27:00|15396.1|15394.6|15395.1|15393.6|15397.1|15395.1|15395.1|15393.6|31
1653420430000|2022-05-24 19:27:10||15392.6||15393.6||15393.6||15392.6|1
1653420440000|2022-05-24 19:27:20||15392.6||15392.6||15392.6||15392.6|1
1653420450000|2022-05-24 19:27:30|15394.1||15394.1||15394.1||15394.1||0
1653420460000|2022-05-24 19:27:40|||||||||7
1653420480000|2022-05-24 19:28:00|||||||||3
1653420490000|2022-05-24 19:28:10|15395.1||15394.1||15395.1||15394.1||21
1653420520000|2022-05-24 19:28:40|||||||||1
1653420530000|2022-05-24 19:28:50|15393.7|15392.2|15394.1|15392.6|15394.1|15392.6|15393.1|15391.6|2
1653420560000|2022-05-24 19:29:20|15393.1|15391.6|15393.1|15391.6|15394.1|15391.6|15393.1|15391.2|2
1653420580000|2022-05-24 19:29:40|15394.1|15392.5|15394.1|15392.6|15394.1|15392.6|15393.1|15392.5|7
1653420590000|2022-05-24 19:29:50|15393.3|15391.8|15393.1|15391.6|15393.3|15391.8|15393.1|15391.6|2
1653420600000|2022-05-24 19:30:00|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15393.1|15391.6|8
1653420610000|2022-05-24 19:30:10||15391.6||15391.6||15391.6||15391.6|0
1653420620000|2022-05-24 19:30:20|15393.7|15392.6|15394.1|15392.6|15394.6|15392.6|15393.1|15391.2|5
1653420630000|2022-05-24 19:30:30||15391.6||15391.6||15391.6||15391.6|1
1653420640000|2022-05-24 19:30:40|15393.1|15391.2|15393.1|15391.6|15394.1|15391.6|15393.1|15391.2|2
1653420690000|2022-05-24 19:31:30|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|5
1653420740000|2022-05-24 19:32:20|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|0
1653420760000|2022-05-24 19:32:40|15393.6|15392.1|15393.7|15392.2|15393.7|15392.2|15392.7|15391.2|13
1653420770000|2022-05-24 19:32:50|15392.9|15391.4|15392.7|15391.2|15393.7|15391.4|15392.7|15391.2|3
1653420780000|2022-05-24 19:33:00|15393.7||15392.7||15393.7||15392.7||28
1653420790000|2022-05-24 19:33:10|15393.1|15391.6|15392.7|15391.2|15393.7|15391.6|15392.7|15391.2|5
1653420810000|2022-05-24 19:33:30|15393.7|15392.2|15394.7|15393.2|15394.7|15393.2|15393.7|15392.2|19
1653420820000|2022-05-24 19:33:40|15394.6|15393.1|15394.7|15393.2|15394.7|15393.2|15394.6|15393.1|15
1653420830000|2022-05-24 19:33:50|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|21
1653420870000|2022-05-24 19:34:30|15396.3|15394.8|15397.1|15395.6|15397.1|15395.6|15396.3|15394.8|16
1653420880000|2022-05-24 19:34:40|15395.7|15394.2|15396.7|15394.2|15396.7|15394.2|15395.7|15394.2|28
1653420890000|2022-05-24 19:34:50|15395.7||15395.7||15395.7||15395.7||0
1653420900000|2022-05-24 19:35:00|||||||||3
1653420910000|2022-05-24 19:35:10|||||||||3
1653420940000|2022-05-24 19:35:40|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|1
1653420990000|2022-05-24 19:36:30|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|4
1653421000000|2022-05-24 19:36:40|15394.7|15393.2|15395.7|15394.2|15395.7|15394.2|15394.7|15393.2|7
1653421020000|2022-05-24 19:37:00|15394.7|15393.2|15394.7|15393.2|15395.7|15393.2|15394.7|15392.8|5
1653421040000|2022-05-24 19:37:20|15395.3|15392.8|15395.7|15394.2|15395.7|15394.2|15395.3|15392.8|0
1653421050000|2022-05-24 19:37:30|15394.7|15393.2|15395.7|15393.2|15395.7|15393.2|15394.7|15393.2|3
1653421060000|2022-05-24 19:37:40|15395.1|15393.6|15394.7|15393.2|15395.7|15393.6|15394.7|15393.2|0
1653421070000|2022-05-24 19:37:50|15395.3|15392.8|15394.7|15393.2|15395.3|15393.2|15394.7|15392.8|0
1653421080000|2022-05-24 19:38:00|||||||||1
1653421090000|2022-05-24 19:38:10|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|14
1653421100000|2022-05-24 19:38:20|||||||||12
1653421120000|2022-05-24 19:38:40|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|40
1653421140000|2022-05-24 19:39:00|||||||||4
1653421150000|2022-05-24 19:39:10|15394.3|15392.8|15394.3|15392.8|15394.3|15392.8|15393.3|15391.8|10
1653421160000|2022-05-24 19:39:20|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|1
1653421180000|2022-05-24 19:39:40|||||||||11
1653421200000|2022-05-24 19:40:00|15394.3|15392.2|15393.3|15391.8|15394.3|15392.2|15393.3|15391.8|0
1653421220000|2022-05-24 19:40:20|15394.3|15392.2|15393.3|15391.8|15394.3|15392.2|15393.3|15391.8|7
1653421240000|2022-05-24 19:40:40|||||||||2
1653421250000|2022-05-24 19:40:50|15394.1|15392.6|15394.3|15391.8|15394.3|15392.8|15394.1|15391.8|6
1653421260000|2022-05-24 19:41:00||15392.8||15391.8||15392.8||15391.8|3
1653421270000|2022-05-24 19:41:10||15392.8||15392.8||15392.8||15392.8|0
1653421280000|2022-05-24 19:41:20|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|1
1653421290000|2022-05-24 19:41:30|15394.3|15392.8|15394.3|15391.8|15394.3|15392.8|15394.3|15391.8|7
1653421300000|2022-05-24 19:41:40||15392.8||15392.8||15392.8||15392.8|0
1653421310000|2022-05-24 19:41:50|15393.9|15391.8|15393.3|15391.8|15393.9|15391.8|15393.3|15391.4|0
1653421320000|2022-05-24 19:42:00|15394.3|15390.8|15393.3|15390.8|15394.3|15390.8|15393.3|15390.8|3
1653421330000|2022-05-24 19:42:10|15392.3|15389.8|15391.3|15389.8|15392.3|15389.8|15391.3|15389.8|1
1653421340000|2022-05-24 19:42:20|15390.3|15388.8|15391.3|15388.8|15391.3|15389.8|15390.3|15388.8|51
1653421350000|2022-05-24 19:42:30|15390.3||15391.3||15391.3||15390.3||1
1653421360000|2022-05-24 19:42:40|15390.9|15389.4|15390.3|15388.8|15391.3|15389.4|15390.3|15388.8|1
1653421380000|2022-05-24 19:43:00|15391.3|15389.2|15391.3|15388.8|15391.7|15389.8|15390.9|15388.8|2
1653421390000|2022-05-24 19:43:10|15390.3|15389.8|15391.3|15388.8|15391.3|15389.8|15390.3|15388.8|3
1653421410000|2022-05-24 19:43:30|15390.9|15389.4|15391.3|15389.8|15391.3|15389.8|15390.9|15389.4|0
1653421420000|2022-05-24 19:43:40|||||||||2
1653421440000|2022-05-24 19:44:00|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|0
1653421480000|2022-05-24 19:44:40|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|3
1653421500000|2022-05-24 19:45:00||15390.8||15390.8||15391.8||15390.8|7
1653421510000|2022-05-24 19:45:10|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|0
1653421520000|2022-05-24 19:45:20|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|1
1653421530000|2022-05-24 19:45:30|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|6
1653421540000|2022-05-24 19:45:40|15392.5|15391|15392.3|15390.8|15392.5|15391|15392.3|15390.8|13
1653421580000|2022-05-24 19:46:20|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|21
1653421590000|2022-05-24 19:46:30|15393.1|15391.6|15392.3|15390.8|15393.3|15391.6|15392.3|15390.8|31
1653421600000|2022-05-24 19:46:40|15393.3|15391.2|15393.3|15390.8|15393.3|15391.2|15392.3|15390.8|22
1653421610000|2022-05-24 19:46:50|15392.7|15391.2|15392.3|15390.8|15392.7|15391.2|15392.3|15390.8|0
1653421640000|2022-05-24 19:47:20|||||||||1
1653421650000|2022-05-24 19:47:30|||||||||2
1653421670000|2022-05-24 19:47:50||15389.8||15389.8||15389.8||15389.8|2
1653421680000|2022-05-24 19:48:00|15391.3||15391.3||15391.3||15391.3||0
1653421690000|2022-05-24 19:48:10|||||||||1
1653421700000|2022-05-24 19:48:20|15392.3||15392.3||15392.3||15392.3||0
1653421710000|2022-05-24 19:48:30|15392.7|15390.8|15393.3|15390.8|15393.3|15391.2|15392.7|15390.8|4
1653421720000|2022-05-24 19:48:40||15391.8||15391.8||15391.8||15391.8|12
1653421730000|2022-05-24 19:48:50|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|5
1653421740000|2022-05-24 19:49:00|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|6
1653421750000|2022-05-24 19:49:10|||||||||2
1653421760000|2022-05-24 19:49:20|||||||||3
1653421770000|2022-05-24 19:49:30|15394.3|15392.8|15394.3|15391.8|15394.3|15392.8|15394.3|15391.8|4
1653421780000|2022-05-24 19:49:40||15392.8||15391.8||15392.8||15391.8|0
1653421790000|2022-05-24 19:49:50||15392.8||15391.8||15392.8||15391.8|0
1653421800000|2022-05-24 19:50:00|15393.3||15393.3||15393.3||15393.3||0
1653421810000|2022-05-24 19:50:10|||||||||5
1653421820000|2022-05-24 19:50:20|15394.3||15394.3||15394.3||15394.3||3
1653421830000|2022-05-24 19:50:30|15393.9|15392.4|15394.3|15392.8|15394.3|15392.8|15393.9|15392.4|0
1653421840000|2022-05-24 19:50:40|||||||||41
1653421850000|2022-05-24 19:50:50|15393.9|15391.8|15394.3|15392.8|15394.3|15392.8|15393.9|15391.8|8
1653421860000|2022-05-24 19:51:00|||||||||3
1653421870000|2022-05-24 19:51:10|15393.7|15391.8|15394.3|15391.8|15394.3|15392.8|15393.3|15391.8|11
1653421880000|2022-05-24 19:51:20|15393.7|15392.2|15393.3|15391.8|15393.7|15392.2|15393.3|15391.8|0
1653421890000|2022-05-24 19:51:30|||||||||1
1653421900000|2022-05-24 19:51:40|||||||||1
1653421920000|2022-05-24 19:52:00|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|1
1653421930000|2022-05-24 19:52:10|15392.7|15391.2|15392.3|15390.8|15392.7|15391.2|15392.3|15390.8|6
1653421940000|2022-05-24 19:52:20|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|2
1653421960000|2022-05-24 19:52:40|15394.1|15392.6|15394.3|15391.8|15394.3|15392.6|15393.3|15391.8|4
1653421980000|2022-05-24 19:53:00|15393.3|15392.8|15394.3|15392.8|15394.7|15392.8|15393.3|15391.8|3
1653421990000|2022-05-24 19:53:10|||||||||1
1653422010000|2022-05-24 19:53:30|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|1
1653422030000|2022-05-24 19:53:50|15394.1|15392.6|15394.3|15391.8|15394.3|15392.6|15394.1|15391.8|3
1653422040000|2022-05-24 19:54:00|15393.9|15392.4|15394.3|15392.8|15394.3|15392.8|15393.9|15392.4|1
1653422060000|2022-05-24 19:54:20|||||||||3
1653422070000|2022-05-24 19:54:30|15394.7|15392.2|15394.3|15392.8|15394.7|15392.8|15393.3|15391.8|30
1653422080000|2022-05-24 19:54:40|15395.3|15393.4|15395.3|15392.8|15395.3|15393.8|15394.9|15392.8|55
1653422090000|2022-05-24 19:54:50||15393.8||15393.8||15393.8||15393.8|2
1653422100000|2022-05-24 19:55:00|||||||||16
1653422110000|2022-05-24 19:55:10|15394.9|15393.4|15394.3|15392.8|15395.3|15393.8|15394.3|15392.8|6
1653422120000|2022-05-24 19:55:20|15395.3|15393.2|15395.3|15393.8|15395.7|15393.8|15394.3|15392.8|19
1653422130000|2022-05-24 19:55:30|15395.8|15392.8|15395.3|15392.8|15395.8|15393.8|15394.9|15392.8|1
1653422140000|2022-05-24 19:55:40|15394.7|15393.2|15394.3|15392.8|15394.7|15393.2|15394.3|15392.8|0
1653422150000|2022-05-24 19:55:50|||||||||1
1653422160000|2022-05-24 19:56:00|15394.7|15393.2|15394.3|15392.8|15394.7|15393.2|15394.3|15392.8|3
1653422180000|2022-05-24 19:56:20|15393.3|15391.8|15394.3|15391.8|15394.3|15391.8|15393.3|15391.8|10
1653422190000|2022-05-24 19:56:30|15393.3||15393.3||15393.3||15393.3||2
1653422210000|2022-05-24 19:56:50|||||||||3
1653422220000|2022-05-24 19:57:00|15392.9|15391.4|15393.3|15390.8|15393.3|15391.4|15392.9|15390.8|44
1653422240000|2022-05-24 19:57:20|15392.9|15390.4|15392.3|15390.8|15392.9|15390.8|15392.3|15390.4|12
1653422250000|2022-05-24 19:57:30|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|15391.3|15388.8|6
1653422260000|2022-05-24 19:57:40||15388.8||15388.8||15389.8||15388.8|2
1653422270000|2022-05-24 19:57:50|15391.7|15389.8|15391.3|15389.8|15392.3|15390.2|15391.3|15389.8|50
1653422280000|2022-05-24 19:58:00|||||||||7
1653422290000|2022-05-24 19:58:10|||||||||1
1653422300000|2022-05-24 19:58:20|||||||||1
1653422320000|2022-05-24 19:58:40|15390.3|15388.8|15390.3|15388.8|15390.3|15388.8|15390.3|15388.8|11
1653422330000|2022-05-24 19:58:50|||||||||1
1653422340000|2022-05-24 19:59:00|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|1
1653422360000|2022-05-24 19:59:20|||||||||10
1653422370000|2022-05-24 19:59:30|15392.7|15390.2|15392.7|15390.2|15392.7|15390.2|15392.7|15390.2|1
1653422380000|2022-05-24 19:59:40|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|4
1653422390000|2022-05-24 19:59:50|||||||||1
1653458700000|2022-05-25 06:05:00|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|8
1653458710000|2022-05-25 06:05:10|15409.8|15408.3|15410.4|15408.9|15410.4|15408.9|15409.8|15408.3|35
1653458720000|2022-05-25 06:05:20|15411.4|15407.9|15411.4|15409.9|15411.4|15409.9|15410.4|15407.9|19
1653458730000|2022-05-25 06:05:30|15410.5|15409|15410.4|15408.9|15411.8|15409.9|15410.4|15408.9|32
1653458740000|2022-05-25 06:05:40|15409.5|15408|15409.4|15407.9|15409.5|15408|15409.4|15407.9|22
1653458750000|2022-05-25 06:05:50|15410.4|15408.9|15410.4|15408.9|15411.4|15409.9|15410.4|15408.9|25
1653458760000|2022-05-25 06:06:00|15409.5|15408|15409.4|15407.9|15409.5|15408|15409.4|15407.9|19
1653458770000|2022-05-25 06:06:10|15410.4|15406.9|15411.4|15408.9|15411.4|15408.9|15410.4|15406.9|63
1653458780000|2022-05-25 06:06:20|15411|15408.5|15411.4|15408.9|15411.4|15408.9|15410.4|15408.5|33
1653458790000|2022-05-25 06:06:30|15410.4|15409.9|15411.4|15409.9|15411.4|15409.9|15410.4|15408.9|59
1653458800000|2022-05-25 06:06:40|15412.4|15410.5|15412.4|15409.9|15412.4|15410.9|15411.4|15409.9|23
1653458810000|2022-05-25 06:06:50|15411.4|15410.3|15411.8|15410.3|15412.4|15410.3|15411.4|15410.3|12
1653458820000|2022-05-25 06:07:00|15411.4|15409.9|15412.4|15410.9|15412.4|15410.9|15411.4|15409.5|30
1653458830000|2022-05-25 06:07:10|15411.4|15409.9|15412.8|15411.3|15414.2|15412.7|15411.4|15409.9|95
1653458840000|2022-05-25 06:07:20|||||||||14
1653458850000|2022-05-25 06:07:30|15412|15410.5|15413.8|15412.3|15414.2|15412.7|15411.8|15410.3|21
1653458860000|2022-05-25 06:07:40|15414.2|15411.7|15413.2|15411.7|15414.2|15411.7|15413.2|15411.7|4
1653458870000|2022-05-25 06:07:50|15412.2|15410.7|15412.4|15410.9|15413.2|15411.7|15412.2|15410.7|28
1653458880000|2022-05-25 06:08:00|15411.2|15409.7|15413.2|15411.7|15414.2|15411.7|15411.2|15409.7|244
1653458890000|2022-05-25 06:08:10|15414.2||15414.2||15414.2||15414.2||6
1653458900000|2022-05-25 06:08:20|15415.2|15412.7|15415.2|15413.7|15416.2|15414.7|15415.2|15412.7|30
1653458910000|2022-05-25 06:08:30|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|45
1653458920000|2022-05-25 06:08:40|||||||||9
1653458930000|2022-05-25 06:08:50|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|19
1653458940000|2022-05-25 06:09:00|15413.2|15411.7|15414.2|15412.7|15414.2|15412.7|15412.2|15410.7|15
1653458950000|2022-05-25 06:09:10|15415.2|15413.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.7|4
1653458960000|2022-05-25 06:09:20|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15412.8|15410.7|15
1653458970000|2022-05-25 06:09:30|||||||||12
1653458980000|2022-05-25 06:09:40|15412.7|15410.7|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|60
1653458990000|2022-05-25 06:09:50|15413.2|15411.7|15414.2|15412.7|15414.2|15412.7|15413.2|15411.3|27
1653459000000|2022-05-25 06:10:00|15413.2|15411.7|15413.2|15411.7|15413.7|15412.2|15412.2|15410.7|30
1653459010000|2022-05-25 06:10:10|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15
1653459020000|2022-05-25 06:10:20|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|7
1653459030000|2022-05-25 06:10:30|15412.8|15411.3|15412.2|15410.7|15414.2|15412.7|15412.2|15410.7|16
1653459040000|2022-05-25 06:10:40|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15410.7|1
1653459050000|2022-05-25 06:10:50|15412.4|15410.9|15412.2|15410.7|15413.2|15410.9|15412.2|15410.7|20
1653459060000|2022-05-25 06:11:00|15412.8|15410.3|15412.8|15411.3|15413.7|15411.7|15412.7|15410.3|37
1653459070000|2022-05-25 06:11:10|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|1
1653459090000|2022-05-25 06:11:30|15412.4|15410.9|15412.2|15410.7|15412.4|15410.9|15411.2|15409.7|37
1653459100000|2022-05-25 06:11:40|15411.2|15409.7|15412.2|15410.7|15412.2|15410.7|15411.2|15409.7|1
1653459120000|2022-05-25 06:12:00|15411.2|15409.7|15411.2|15409.7|15412.2|15409.7|15409.2|15407.7|97
1653459130000|2022-05-25 06:12:10|15412.2|15410.3|15412.2|15409.7|15412.2|15410.7|15411.2|15409.7|6
1653459150000|2022-05-25 06:12:30|15411.8|15410.3|15413.2|15411.7|15413.2|15411.7|15411.8|15410.2|10
1653459160000|2022-05-25 06:12:40|15414.2|15412.7|15413.8|15411.3|15414.2|15412.7|15413.2|15411.3|16
1653459170000|2022-05-25 06:12:50|15414.2|15411.7|15414.2|15412.7|15415.2|15413.2|15414.2|15411.7|29
1653459180000|2022-05-25 06:13:00|15415.2|15411.7|15415.2|15412.7|15415.2|15412.7|15415.2|15411.7|62
1653459190000|2022-05-25 06:13:10|15414.7|15413.2|15415.2|15412.7|15415.2|15413.7|15414.2|15412.3|7
1653459200000|2022-05-25 06:13:20|15416.7|15413.7|15416.2|15414.7|15416.7|15414.9|15416.2|15413.7|25
1653459210000|2022-05-25 06:13:30|15417.2|15415.2|15416.2|15413.7|15417.2|15415.2|15416.2|15413.7|39
1653459220000|2022-05-25 06:13:40|15415.7|15414.2|15416.2|15414.7|15416.2|15414.7|15415.7|15413.3|14
1653459230000|2022-05-25 06:13:50|15415.2|15413.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|32
1653459240000|2022-05-25 06:14:00|15415.1|15413.6|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|69
1653459260000|2022-05-25 06:14:20||15412.7||15412.7||15412.7||15412.7|6
1653459270000|2022-05-25 06:14:30|15414.2|15413.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|6
1653459280000|2022-05-25 06:14:40|15416.2|15414.7|15415.7|15414.2|15416.2|15414.7|15415.7|15414.2|15
1653459290000|2022-05-25 06:14:50|15415.2|15413.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|2
1653459300000|2022-05-25 06:15:00|15416.2|15414.3|15416.2|15413.7|15416.2|15414.7|15415.2|15413.7|18
1653459310000|2022-05-25 06:15:10|15415.8|15414.3|15416.2|15414.7|15416.2|15414.7|15415.8|15414.3|0
1653459320000|2022-05-25 06:15:20|15415.8|15414.3|15416.2|15414.7|15417.2|15415.7|15415.8|15413.7|38
1653459330000|2022-05-25 06:15:30|15415.7|15413.7|15416.2|15414.7|15417.2|15415.7|15415.2|15413.7|24
1653459340000|2022-05-25 06:15:40|15417.2||15417.2||15417.2||15417.2||0
1653459350000|2022-05-25 06:15:50|15416.2|15415.7|15416.2|15414.7|15416.2|15415.7|15416.2|15414.7|4
1653459360000|2022-05-25 06:16:00|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|17
1653459370000|2022-05-25 06:16:10|15415.1|15413.6|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|101
1653459380000|2022-05-25 06:16:20|15414|15412.5|15415.2|15412.7|15415.2|15412.7|15413.8|15411.3|182
1653459390000|2022-05-25 06:16:30|15414.2|15413.7|15416.2|15414.7|15416.7|15414.7|15414.2|15413.7|8
1653459400000|2022-05-25 06:16:40|15417.1|15415.6|15417.2|15415.7|15418.2|15416.7|15417.1|15415.6|37
1653459410000|2022-05-25 06:16:50|15416.2|15414.7|15417.2|15414.7|15417.2|15415.7|15416.2|15414.3|88
1653459420000|2022-05-25 06:17:00|15418.2|15416.7|15417.2|15415.7|15418.7|15416.7|15417.2|15415.3|81
1653459430000|2022-05-25 06:17:10|15416.8|15414.7|15417.2|15415.7|15417.2|15415.7|15416.8|15414.7|7
1653459440000|2022-05-25 06:17:20|15418.2|15416.7|15419.2|15416.7|15419.2|15416.7|15418.2|15416.7|10
1653459450000|2022-05-25 06:17:30|15418.8|15417.3|15418.2|15416.7|15419.2|15417.7|15417.7|15415.7|41
1653459460000|2022-05-25 06:17:40|15419.2|15415.7|15419.2|15417.7|15419.2|15417.7|15419.2|15415.7|28
1653459470000|2022-05-25 06:17:50|15419.7|15417.2|15419.2|15417.7|15419.7|15417.7|15418.2|15416.7|23
1653459480000|2022-05-25 06:18:00|15418.7|15416.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.7|71
1653459490000|2022-05-25 06:18:10|15418.2|15416.7|15418.8|15416.3|15418.8|15416.7|15418.2|15416.3|28
1653459500000|2022-05-25 06:18:20|15419.2|15417.3|15419.2|15417.7|15419.2|15417.7|15419.2|15416.7|1
1653459510000|2022-05-25 06:18:30|15420.2|15418.7|15420.2|15417.7|15420.2|15418.7|15419.4|15417.7|86
1653459520000|2022-05-25 06:18:40|15419.8|15418.3|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|192
1653459540000|2022-05-25 06:19:00|15418.2|15416.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.7|20
1653459550000|2022-05-25 06:19:10|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|34
1653459560000|2022-05-25 06:19:20|15417.2|15415.7|15418.2|15415.7|15418.2|15416.7|15417.2|15415.7|19
1653459570000|2022-05-25 06:19:30|15417.8|15416.3|15417.2|15415.7|15418.7|15416.7|15417.2|15415.7|64
1653459580000|2022-05-25 06:19:40|15416.8|15415.3|15416.2|15414.7|15416.8|15415.3|15416.2|15414.7|74
1653459610000|2022-05-25 06:20:10|15417.2|15415.7|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|21
1653459620000|2022-05-25 06:20:20|15417.7|15415.7|15417.2|15415.7|15417.7|15416.2|15417.2|15415.7|7
1653459630000|2022-05-25 06:20:30|15416.2|15414.7|15416.2|15414.7|15416.7|15415.2|15416.2|15414.7|3
1653459640000|2022-05-25 06:20:40|||||||||1
1653459650000|2022-05-25 06:20:50|||||||||1
1653459660000|2022-05-25 06:21:00|15417.1|15415.6|15416.2|15414.7|15417.2|15415.6|15416.2|15414.7|43
1653459670000|2022-05-25 06:21:10|15416.8|15414.3|15417.2|15415.7|15417.2|15415.7|15416.2|15414.3|33
1653459680000|2022-05-25 06:21:20|||||||||1
1653459690000|2022-05-25 06:21:30|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.3|69
1653459700000|2022-05-25 06:21:40|15418.2|15416.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.3|75
1653459710000|2022-05-25 06:21:50|||||||||1
1653459720000|2022-05-25 06:22:00|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|22
1653459730000|2022-05-25 06:22:10|15419.2|15417.7|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|7
1653459750000|2022-05-25 06:22:30|||||||||5
1653459760000|2022-05-25 06:22:40|15421.2|15419.7|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|54
1653459780000|2022-05-25 06:23:00|15419.2|15417.7|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|3
1653459790000|2022-05-25 06:23:10|15420.4|15418.9|15420.2|15418.7|15421.2|15419.7|15420.2|15417.7|70
1653459800000|2022-05-25 06:23:20|15420.8|15418.3|15422.2|15420.7|15422.2|15420.7|15420.2|15417.7|124
1653459810000|2022-05-25 06:23:30|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15422.2|15420.7|11
1653459820000|2022-05-25 06:23:40|15423.1|15421.6|15423.2|15421.7|15423.2|15421.7|15422.2|15420.7|73
1653459830000|2022-05-25 06:23:50|15422.2|15420.7|15420.2|15418.7|15422.2|15420.7|15420.2|15418.7|11
1653459840000|2022-05-25 06:24:00|15419.8|15418.3|15418.7|15417.2|15420.2|15418.3|15418.7|15417.2|16
1653459850000|2022-05-25 06:24:10|15419.2|15417.7|15418.7|15417.2|15419.2|15417.7|15418.7|15417.2|22
1653459870000|2022-05-25 06:24:30|||||||||7
1653459880000|2022-05-25 06:24:40|15419.1|15417.6|15419.2|15417.7|15419.2|15417.7|15419.1|15417.6|12
1653459890000|2022-05-25 06:24:50|15418.7|15417.2|15418.7|15417.2|15419.7|15417.6|15418.7|15417.2|1
1653459920000|2022-05-25 06:25:20|15417.2|15415.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|16
1653459930000|2022-05-25 06:25:30|15415.2|15413.7|15416.2|15413.7|15416.2|15414.7|15415.2|15413.7|23
1653459940000|2022-05-25 06:25:40|15415.8|15414.3|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|12
1653459950000|2022-05-25 06:25:50|15416.2||15416.2||15416.2||15415.2||110
1653459960000|2022-05-25 06:26:00|15415.2|15414.7|15416.2|15414.7|15416.2|15414.7|15415.2|15414.7|15
1653459970000|2022-05-25 06:26:10|||||||||1
1653459990000|2022-05-25 06:26:30|||||||||20
1653460000000|2022-05-25 06:26:40|15416.7|15415.2|15415.2|15413.7|15417.2|15415.7|15415.2|15413.7|49
1653460010000|2022-05-25 06:26:50|15414.2|15412.7|15415.2|15413.7|15416.2|15413.7|15414.2|15412.7|25
1653460020000|2022-05-25 06:27:00|15415.8|15413.3|15416.2|15413.7|15416.2|15414.2|15415.2|15413.3|6
1653460030000|2022-05-25 06:27:10|15415.2||15415.2||15415.2||15415.2||0
1653460040000|2022-05-25 06:27:20|15416.2|15414.7|15415.2|15413.7|15416.7|15415.2|15415.2|15413.7|65
1653460050000|2022-05-25 06:27:30|15416.2|15414.2|15416.7|15414.2|15416.7|15414.7|15415.2|15413.7|10
1653460060000|2022-05-25 06:27:40|15416.2|15414.7|15417.2|15414.7|15417.7|15415.7|15416.2|15414.7|2
1653460070000|2022-05-25 06:27:50|15418.2|15415.7|15418.2|15416.7|15418.2|15416.7|15418.2|15415.7|14
1653460080000|2022-05-25 06:28:00|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|7
1653460090000|2022-05-25 06:28:10|15418.4|15416.9|15418.2|15416.7|15418.4|15416.9|15418.2|15416.7|43
1653460100000|2022-05-25 06:28:20|15418.1|15416.6|15418.2|15416.7|15418.2|15416.7|15418.1|15416.6|3
1653460120000|2022-05-25 06:28:40|15417.4|15415.9|15417.2|15415.7|15417.4|15415.9|15417.2|15415.7|1
1653460130000|2022-05-25 06:28:50|15418.2|15416.7|15418.2|15416.7|15420.2|15417.7|15418.2|15416.7|35
1653460140000|2022-05-25 06:29:00|15417.2|15415.7|15418.2|15415.7|15418.2|15416.7|15417.2|15415.3|71
1653460150000|2022-05-25 06:29:10|15417.2|15416.7|15419.2|15417.7|15419.2|15417.7|15417.2|15416.7|16
1653460160000|2022-05-25 06:29:20|15418.8|15417.3|15421.2|15418.7|15421.2|15419.7|15418.8|15417.3|112
1653460170000|2022-05-25 06:29:30|15420.2|15417.7|15420.2|15417.7|15420.2|15417.7|15419.2|15417.7|6
1653460180000|2022-05-25 06:29:40|15419.8|15418.3|15420.2|15418.7|15420.2|15418.7|15419.8|15418.3|7
1653460190000|2022-05-25 06:29:50|15419.2|15417.7|15419.2|15416.7|15419.2|15417.7|15418.2|15416.7|24
1653460200000|2022-05-25 06:30:00|15418.4|15416.9|15421.2|15419.7|15421.2|15419.7|15418.4|15416.7|133
1653460210000|2022-05-25 06:30:10|15420.2|15418.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|36
1653460230000|2022-05-25 06:30:30|15420.1|15418.6|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|9
1653460240000|2022-05-25 06:30:40|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|10
1653460250000|2022-05-25 06:30:50|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|1
1653460260000|2022-05-25 06:31:00|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|10
1653460270000|2022-05-25 06:31:10|15419.2|15417.7|15420.2|15417.7|15420.2|15418.7|15419.2|15417.7|36
1653460280000|2022-05-25 06:31:20|15419.8|15418.3|15420.2|15418.7|15420.2|15418.7|15419.8|15418.3|0
1653460300000|2022-05-25 06:31:40|15421.2|15419.7|15421.2|15418.7|15421.2|15419.7|15421.2|15418.7|30
1653460310000|2022-05-25 06:31:50|15420.8|15419.3|15422.2|15420.7|15422.2|15420.7|15420.8|15419.3|42
1653460320000|2022-05-25 06:32:00|15421.2|15419.7|15419.2|15417.7|15421.2|15419.7|15419.2|15417.7|56
1653460330000|2022-05-25 06:32:10|15420.2|15418.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|4
1653460340000|2022-05-25 06:32:20|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15419.8|15417.3|13
1653460350000|2022-05-25 06:32:30|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|4
1653460360000|2022-05-25 06:32:40|15418.2|15416.7|15416.2|15414.7|15418.2|15416.7|15416.2|15414.7|33
1653460370000|2022-05-25 06:32:50|15416.1|15414.6|15416.2|15414.7|15416.2|15414.7|15416.1|15414.6|34
1653460390000|2022-05-25 06:33:10|15415.2|15413.7|15414.2|15412.7|15415.2|15413.7|15413.8|15411.7|151
1653460400000|2022-05-25 06:33:20|15413.7|15412.2|15415.2|15412.7|15415.2|15412.7|15413.2|15411.3|52
1653460410000|2022-05-25 06:33:30|15414.2|15413.7|15414.7|15413.2|15415.2|15413.7|15414.2|15412.7|8
1653460420000|2022-05-25 06:33:40|15415.2|15412.7|15415.8|15413.3|15415.8|15413.7|15414.2|15412.7|8
1653460430000|2022-05-25 06:33:50|15415.7|15414.2|15414.2|15412.7|15415.7|15414.2|15414.2|15412.7|25
1653460440000|2022-05-25 06:34:00|||||||||6
1653460450000|2022-05-25 06:34:10|15415.2||15414.2||15415.2||15414.2||56
1653460460000|2022-05-25 06:34:20|15414.1|15412.6|15414.2|15412.7|15415.2|15412.7|15413.8|15411.7|17
1653460470000|2022-05-25 06:34:30|15414.8|15412.3|15415.2|15413.7|15415.2|15413.7|15414.8|15412.3|7
1653460480000|2022-05-25 06:34:40|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|10
1653460490000|2022-05-25 06:34:50|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|2
1653460500000|2022-05-25 06:35:00|15414.2|15412.7|15413.2|15410.7|15414.7|15412.7|15413.2|15410.7|32
1653460510000|2022-05-25 06:35:10|15412.7|15411.2|15413.2|15410.7|15413.7|15411.7|15412.7|15410.7|2
1653460520000|2022-05-25 06:35:20|15412.8|15410.3|15413.2|15411.7|15413.2|15411.7|15412.2|15410.3|12
1653460530000|2022-05-25 06:35:30|15412.7|15410.7|15413.2|15411.7|15413.2|15411.7|15412.2|15410.7|21
1653460560000|2022-05-25 06:36:00|||||||||8
1653460570000|2022-05-25 06:36:10|15413.8|15411.3|15414.2|15412.7|15414.2|15412.7|15413.8|15411.3|25
1653460580000|2022-05-25 06:36:20|15413.2|15411.7|15414.2|15411.7|15414.2|15411.7|15413.2|15411.3|15
1653460590000|2022-05-25 06:36:30|15413.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|33
1653460600000|2022-05-25 06:36:40|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.3|13
1653460610000|2022-05-25 06:36:50|||||||||33
1653460620000|2022-05-25 06:37:00|15412.2|15410.7|15412.2|15409.7|15413.2|15410.7|15411.2|15409.7|31
1653460630000|2022-05-25 06:37:10|15411.2|15410.7|15412.2|15409.7|15412.2|15410.7|15411.2|15409.7|23
1653460640000|2022-05-25 06:37:20||15410.7||15410.7||15410.7||15410.7|2
1653460650000|2022-05-25 06:37:30|15412.7|15411.2|15413.2|15411.7|15413.2|15411.7|15412.7|15411.2|4
1653460660000|2022-05-25 06:37:40|15413.4|15411.9|15414.2|15412.7|15414.2|15412.7|15413.2|15411.7|45
1653460670000|2022-05-25 06:37:50|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|60
1653460680000|2022-05-25 06:38:00|15414.7|15412.7|15414.2|15412.7|15414.7|15413.2|15414.2|15412.7|1
1653460690000|2022-05-25 06:38:10|15413.2|15411.7|15412.2|15410.7|15414.2|15412.2|15412.2|15410.7|9
1653460700000|2022-05-25 06:38:20|||||||||2
1653460710000|2022-05-25 06:38:30|15413.2|15411.3|15413.2|15411.7|15413.2|15411.7|15412.8|15411.3|5
1653460720000|2022-05-25 06:38:40|15412.2|15410.7|15411.8|15409.3|15412.2|15410.7|15411.2|15409.3|23
1653460730000|2022-05-25 06:38:50|15412.2|15409.7|15412.2|15410.7|15412.2|15410.7|15411.2|15409.7|22
1653460740000|2022-05-25 06:39:00|15413.2|15411.7|15411.2|15409.7|15413.2|15411.7|15411.2|15409.7|20
1653460750000|2022-05-25 06:39:10|15411.7|15409.2|15411.2|15409.7|15411.7|15409.7|15410.2|15408.7|140
1653460760000|2022-05-25 06:39:20|15412.2|15410.7|15411.2|15409.7|15413.2|15411.7|15411.2|15409.7|99
1653460770000|2022-05-25 06:39:30|15410.8|15408.7|15409.2|15407.7|15411.7|15409.7|15409.2|15407.7|97
1653460780000|2022-05-25 06:39:40|15410.1|15408.6|15409.2|15407.7|15410.2|15408.6|15409.2|15407.7|39
1653460790000|2022-05-25 06:39:50|15408.2|15406.7|15410.2|15408.7|15410.2|15408.7|15408.2|15406.7|12
1653460800000|2022-05-25 06:40:00|15411.2||15410.2||15411.2||15410.2||19
1653460810000|2022-05-25 06:40:10|15411.2|15409.7|15411.2|15409.7|15411.4|15409.9|15411.2|15409.7|46
1653460820000|2022-05-25 06:40:20|15410.8|15409.3|15410.2|15408.7|15411.8|15410.3|15410.2|15408.3|123
1653460830000|2022-05-25 06:40:30|15411.2||15411.2||15411.2||15411.2||13
1653460840000|2022-05-25 06:40:40|15410.8|15408.3|15409.2|15407.7|15410.8|15408.7|15408.7|15406.7|8
1653460850000|2022-05-25 06:40:50|15408.8|15406.7|15409.8|15408.3|15410.7|15408.7|15408.8|15406.3|275
1653460860000|2022-05-25 06:41:00|15410.2|15407.7|15410.2|15408.7|15410.7|15408.7|15409.2|15407.7|45
1653460870000|2022-05-25 06:41:10|15411.2|15409.7|15410.2|15407.7|15411.8|15409.7|15410.1|15407.7|94
1653460880000|2022-05-25 06:41:20|15409.8|15407.3|15410.2|15408.7|15410.2|15408.7|15409.2|15407.3|10
1653460890000|2022-05-25 06:41:30|15411.2||15410.2||15411.2||15410.2||10
1653460900000|2022-05-25 06:41:40|15411.1|15407.7|15410.2|15408.7|15411.2|15409.6|15409.2|15407.7|153
1653460910000|2022-05-25 06:41:50|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|15411.2|15409.7|12
1653460920000|2022-05-25 06:42:00|15410.2|15408.7|15411.2|15408.7|15411.2|15409.7|15410.2|15408.7|258
1653460930000|2022-05-25 06:42:10|15410.8|15409.3|15410.8|15408.3|15411.2|15409.3|15410.2|15408.3|60
1653460940000|2022-05-25 06:42:20|15411.2|15409.7|15413.2|15411.7|15414.2|15412.7|15411.2|15409.7|20
1653460950000|2022-05-25 06:42:30|15412.2|15410.7|15412.8|15410.3|15413.2|15411.7|15412.2|15410.3|13
1653460960000|2022-05-25 06:42:40|15413.2|15411.3|15413.2|15411.7|15413.2|15411.7|15413.2|15411.3|2
1653460970000|2022-05-25 06:42:50|15414.2|15412.7|15416.1|15414.6|15416.1|15414.6|15414.1|15412.2|113
1653460980000|2022-05-25 06:43:00|||||||||19
1653460990000|2022-05-25 06:43:10|15415.7|15414.2|15414.1|15412.6|15415.7|15414.2|15414.1|15412.6|80
1653461000000|2022-05-25 06:43:20|15415.1|15413.6|15415.1|15413.6|15415.5|15413.6|15414.1|15412.6|373
1653461010000|2022-05-25 06:43:30|15416.1|15414.6|15414.7|15412.2|15419.1|15417.6|15414.1|15412.2|408
1653461020000|2022-05-25 06:43:40|15415.1|15412.6|15415.1|15413.6|15415.1|15413.6|15414.1|15412.6|80
1653461030000|2022-05-25 06:43:50|15414.1|15412.6|15415.1|15413.6|15415.1|15413.6|15414.1|15412.6|57
1653461040000|2022-05-25 06:44:00|15414.7|15412.6|15415.1|15412.6|15415.1|15413.6|15414.1|15412.6|35
1653461050000|2022-05-25 06:44:10|15414.1|15411.6|15413.1|15411.6|15414.1|15412|15412.1|15410.6|251
1653461060000|2022-05-25 06:44:20|15414.1|15412.6|15415.1|15413.6|15416.1|15414.6|15414.1|15412.6|129
1653461070000|2022-05-25 06:44:30||15412.6||15412.6||15412.6||15412.6|21
1653461080000|2022-05-25 06:44:40|15415.9|15413.4|15415.1|15413.6|15416.1|15414.6|15415.1|15413.4|144
1653461090000|2022-05-25 06:44:50|15416.1|15414|15415.1|15413.6|15416.5|15414.6|15415.1|15413.6|52
1653461110000|2022-05-25 06:45:10|15416.1|15414.6|15415.1|15413.6|15416.1|15414.6|15415.1|15413.6|44
1653461130000|2022-05-25 06:45:30|15415.2|15413.7|15415.1|15413.6|15416.1|15414.6|15414.7|15413.2|99
1653461140000|2022-05-25 06:45:40|15416.5|15414|15415.1|15413.6|15416.5|15414|15415.1|15413.6|19
1653461150000|2022-05-25 06:45:50|||||||||20
1653461160000|2022-05-25 06:46:00|15414.9|15413.4|15414.1|15412.6|15414.9|15413.4|15414.1|15411.6|33
1653461170000|2022-05-25 06:46:10|15415.1|15413.6|15414.7|15413.2|15415.1|15413.6|15414.7|15413.2|18
1653461180000|2022-05-25 06:46:20|15415.7|15414.2|15414.7|15413.2|15415.7|15414.2|15414.7|15413.2|8
1653461190000|2022-05-25 06:46:30|15413.7|15412.2|15413.7|15412.2|15413.7|15412.2|15413.7|15412.2|6
1653461200000|2022-05-25 06:46:40|15413.2|15411.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|74
1653461210000|2022-05-25 06:46:50|||||||||1
1653461220000|2022-05-25 06:47:00|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|16
1653461230000|2022-05-25 06:47:10|15412.7|15411.2|15412.2|15410.7|15412.7|15411.2|15412.2|15410.7|41
1653461240000|2022-05-25 06:47:20|15413.2|15409.7|15408.7|15407.2|15413.2|15409.7|15408.7|15407.2|81
1653461250000|2022-05-25 06:47:30|15409.2|15407.7|15408.2|15406.7|15410.2|15407.7|15408.2|15406.7|170
1653461260000|2022-05-25 06:47:40|15409.2|15407.7|15410.2|15407.7|15410.2|15407.7|15409.2|15407.7|62
1653461270000|2022-05-25 06:47:50|15409.8|15408.3|15408.2|15406.7|15409.8|15408.3|15408.2|15406.7|2
1653461280000|2022-05-25 06:48:00|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|93
1653461290000|2022-05-25 06:48:10|15407.8|15405.3|15408.2|15405.7|15408.7|15406.7|15407.2|15405.3|39
1653461300000|2022-05-25 06:48:20|15407.2||15408.2||15408.2||15407.2||8
1653461310000|2022-05-25 06:48:30|15407.8|15406.3|15408.2|15406.7|15409.2|15407.7|15407.8|15406.3|14
1653461320000|2022-05-25 06:48:40|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|9
1653461330000|2022-05-25 06:48:50|15407.7|15405.2|15407.2|15405.7|15407.7|15405.7|15407.2|15405.2|28
1653461340000|2022-05-25 06:49:00|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|4
1653461350000|2022-05-25 06:49:10|15406.1|15403.7|15406.2|15403.7|15406.2|15404.7|15405.2|15403.7|122
1653461360000|2022-05-25 06:49:20|15405.2|15402.7|15406.2|15404.7|15406.2|15404.7|15404.2|15402.7|60
1653461370000|2022-05-25 06:49:30|15406.1|15403.7|15405.2|15403.7|15406.1|15404.7|15405.2|15403.7|54
1653461390000|2022-05-25 06:49:50|15404.7|15402.7|15404.4|15402.9|15404.7|15403.2|15404.2|15402.7|14
1653461400000|2022-05-25 06:50:00|15405.2|15403.7|15404.2|15402.7|15405.2|15403.7|15404.2|15402.3|109
1653461410000|2022-05-25 06:50:10|||||||||354
1653461420000|2022-05-25 06:50:20|15403.2|15401.7|15402.2|15400.7|15403.2|15401.7|15402.2|15400.7|137
1653461430000|2022-05-25 06:50:30|15402.8|15399.7|15403.2|15401.7|15403.2|15401.7|15402.8|15399.7|192
1653461440000|2022-05-25 06:50:40|||||||||12
1653461450000|2022-05-25 06:50:50|15404.1|15402.6|15403.2|15401.7|15404.2|15402.7|15403.2|15401.7|59
1653461460000|2022-05-25 06:51:00|15402.2|15400.7|15403.2|15401.7|15403.2|15401.7|15402.2|15400.7|365
1653461470000|2022-05-25 06:51:10|15404.2|15402.7|15404.2|15402.7|15404.2|15402.7|15403.8|15401.7|12
1653461480000|2022-05-25 06:51:20|15403.4|15401.9|15403.2|15401.7|15403.4|15401.9|15403.2|15401.7|46
1653461490000|2022-05-25 06:51:30|15402.4|15400.9|15403.2|15401.7|15403.2|15401.7|15402.2|15400.7|28
1653461500000|2022-05-25 06:51:40|15404.1|15402.6|15404.2|15402.7|15404.2|15402.7|15403.2|15401.3|53
1653461510000|2022-05-25 06:51:50|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|45
1653461520000|2022-05-25 06:52:00|15406.2|15404.7|15404.2|15402.7|15406.2|15404.7|15404.2|15402.7|54
1653461530000|2022-05-25 06:52:10|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15404.2|15401.7|21
1653461540000|2022-05-25 06:52:20|15404.2|15402.7|15405.2|15403.7|15405.7|15403.7|15404.2|15402.7|6
1653461550000|2022-05-25 06:52:30|15404.4|15402.9|15404.2|15401.7|15404.4|15402.9|15404.2|15401.7|33
1653461560000|2022-05-25 06:52:40|15403.7|15402.2|15406.2|15404.7|15407.2|15405.7|15403.2|15401.7|67
1653461570000|2022-05-25 06:52:50|15405.2|15403.7|15405.2|15402.7|15405.2|15403.7|15405.2|15402.7|36
1653461580000|2022-05-25 06:53:00|15406.2|15403.7|15406.2|15404.7|15406.2|15404.7|15405.2|15403.7|58
1653461590000|2022-05-25 06:53:10|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|28
1653461600000|2022-05-25 06:53:20|15406.2|15404.7|15407.2|15405.7|15407.2|15405.7|15406.2|15404.3|60
1653461610000|2022-05-25 06:53:30|15408.2|15406.7|15408.2|15406.7|15408.2|15406.7|15408.2|15406.7|15
1653461620000|2022-05-25 06:53:40|15409.2|15407.2|15407.2|15405.7|15409.7|15407.7|15407.2|15405.2|59
1653461630000|2022-05-25 06:53:50|15407.7|15405.2|15407.2|15405.7|15407.7|15405.7|15406.2|15404.7|4
1653461640000|2022-05-25 06:54:00|15406.8|15405.3|15407.2|15405.7|15407.2|15405.7|15405.8|15403.7|38
1653461650000|2022-05-25 06:54:10|15406.2|15404.7|15405.2|15403.7|15407.2|15405.7|15405.2|15403.7|83
1653461660000|2022-05-25 06:54:20|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|27
1653461670000|2022-05-25 06:54:30|15406.1|15404.6|15405.2|15403.7|15406.2|15404.6|15405.2|15403.7|107
1653461680000|2022-05-25 06:54:40|15404.2|15402.7|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|38
1653461690000|2022-05-25 06:54:50|15405.2|15403.3|15406.2|15403.7|15406.2|15403.7|15404.8|15403.3|48
1653461700000|2022-05-25 06:55:00|15405.2|15404.7|15406.2|15403.7|15406.7|15404.7|15405.2|15403.7|62
1653461710000|2022-05-25 06:55:10|15405.8|15404.3|15404.2|15402.7|15406.2|15404.7|15404.2|15402.3|223
1653461720000|2022-05-25 06:55:20|15403.2|15401.7|15405.7|15403.2|15405.7|15403.7|15402.2|15400.7|156
1653461730000|2022-05-25 06:55:30|15405.2|15403.7|15404.2|15402.7|15405.2|15403.7|15404.2|15402.7|45
1653461740000|2022-05-25 06:55:40|15405.2|15403.2|15405.2|15403.7|15405.7|15403.7|15404.2|15402.7|31
1653461750000|2022-05-25 06:55:50|15405.1|15403.6|15404.2|15402.7|15405.2|15403.6|15404.2|15402.7|3
1653461760000|2022-05-25 06:56:00|15405.1|15403.6|15405.2|15402.7|15405.2|15403.7|15404.2|15402.7|25
1653461770000|2022-05-25 06:56:10||15403.7||15403.7||15403.7||15403.7|11
1653461780000|2022-05-25 06:56:20|15404.8|15402.7|15405.2|15403.7|15405.2|15403.7|15404.8|15402.7|14
1653461790000|2022-05-25 06:56:30|15406.2||15405.2||15406.2||15405.2||25
1653461810000|2022-05-25 06:56:50|15404.2|15402.7|15404.2|15402.7|15404.2|15402.7|15404.2|15402.7|35
1653461820000|2022-05-25 06:57:00|15405.2|15403.3|15405.2|15403.7|15405.2|15403.7|15404.8|15403.3|27
1653461830000|2022-05-25 06:57:10|||||||||4
1653461840000|2022-05-25 06:57:20|||||||||21
1653461850000|2022-05-25 06:57:30|15404.8|15403.3|15404.2|15402.7|15404.8|15403.3|15404.2|15402.7|49
1653461860000|2022-05-25 06:57:40|||||||||3
1653461870000|2022-05-25 06:57:50|15404.1|15402.6|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|123
1653461880000|2022-05-25 06:58:00|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15404.8|15402.7|96
1653461890000|2022-05-25 06:58:10|15405.8|15403.3|15405.2|15403.7|15406.2|15404.7|15404.8|15403.2|52
1653461900000|2022-05-25 06:58:20|15404.2|15402.7|15402.2|15400.7|15404.2|15402.7|15402.2|15400.3|116
1653461910000|2022-05-25 06:58:30|15403.2|15401.7|15403.2|15400.7|15403.2|15401.7|15402.2|15400.7|110
1653461920000|2022-05-25 06:58:40|15402.7|15401.2|15403.2|15401.7|15403.2|15401.7|15402.2|15400.7|40
1653461930000|2022-05-25 06:58:50|15404.2||15403.2||15404.2||15403.2||8
1653461940000|2022-05-25 06:59:00|15404.2|15401.3|15402.2|15400.7|15404.2|15401.7|15401.4|15399.9|84
1653461950000|2022-05-25 06:59:10|15401.2|15399.7|15401.4|15398.9|15401.7|15399.9|15400.4|15398.9|62
1653461960000|2022-05-25 06:59:20|15400.8|15399.3|15400.4|15398.9|15401.4|15399.9|15400.4|15398.9|78
1653461970000|2022-05-25 06:59:30|||||||||4
1653461980000|2022-05-25 06:59:40|15401.4|15399.9|15400.4|15398.9|15401.4|15399.9|15400.4|15398.5|11
1653461990000|2022-05-25 06:59:50|15399.4|15397.9|15400.4|15398.9|15400.4|15398.9|15399.4|15397.5|178
1653462000000|2022-05-25 07:00:00|15399.4|15397.9|15398.4|15396.9|15399.4|15397.9|15397.4|15395.9|426
1653462010000|2022-05-25 07:00:10|15398.2|15396.7|15397.4|15395.9|15398.8|15396.9|15396.5|15394.9|180
1653462020000|2022-05-25 07:00:20|15398.4|15396.9|15397.4|15395.9|15398.4|15396.9|15397.4|15395.9|32
1653462030000|2022-05-25 07:00:30|15397.8|15396.3|15397.4|15395.9|15398.4|15396.9|15397.4|15395.9|46
1653462040000|2022-05-25 07:00:40|||||||||115
1653462050000|2022-05-25 07:00:50|15398.4|15396.9|15397.8|15395.3|15398.4|15396.9|15396.4|15394.9|179
1653462060000|2022-05-25 07:01:00|15397.4|15394.9|15397.4|15394.9|15398.4|15396.9|15396.4|15394.9|172
1653462070000|2022-05-25 07:01:10|15398.4|15395.9|15400.4|15397.9|15400.4|15398.3|15398.4|15395.9|196
1653462080000|2022-05-25 07:01:20|15399.4|15396.9|15401.4|15399.9|15401.4|15399.9|15398.4|15396.9|168
1653462090000|2022-05-25 07:01:30|15402.4|15400.9|15403.4|15401.9|15403.4|15401.9|15401.4|15399.9|35
1653462100000|2022-05-25 07:01:40|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|32
1653462110000|2022-05-25 07:01:50|15403.4|15400.9|15403.8|15402.3|15403.8|15402.3|15403.4|15400.9|49
1653462120000|2022-05-25 07:02:00|15404|15402.5|15408.3|15406.8|15408.4|15406.9|15404|15402.5|488
1653462130000|2022-05-25 07:02:10|15409.3|15407.8|15408.3|15406.8|15409.3|15407.8|15408.3|15406.8|92
1653462140000|2022-05-25 07:02:20|15409.1|15407.6|15410.3|15408.8|15410.3|15408.8|15407.3|15405.3|166
1653462150000|2022-05-25 07:02:30|15411.3|15409.8|15409.3|15407.8|15411.3|15409.8|15409.3|15407.3|106
1653462160000|2022-05-25 07:02:40|15409.8|15407.3|15409.3|15407.8|15410.3|15407.8|15409.3|15407.3|79
1653462170000|2022-05-25 07:02:50|15410.3|15408.8|15411.3|15409.8|15411.3|15409.8|15410.3|15408.3|70
1653462180000|2022-05-25 07:03:00|15410.3|15408.8|15408.3|15405.8|15410.3|15408.8|15406.3|15404.3|328
1653462190000|2022-05-25 07:03:10|15407.8|15406.8|15404.3|15402.8|15408.3|15406.8|15404.3|15402.8|290
1653462200000|2022-05-25 07:03:20|15405.3|15403.3|15404.3|15402.8|15405.3|15403.8|15404.3|15402.8|46
1653462210000|2022-05-25 07:03:30|15405.1|15403.6|15405.3|15403.8|15405.3|15403.8|15404.3|15402.8|23
1653462220000|2022-05-25 07:03:40|15406.3|15404.2|15407.3|15405.8|15407.3|15405.8|15405.3|15403.8|56
1653462230000|2022-05-25 07:03:50|15408.3|15406.2|15406.3|15404.8|15408.3|15406.8|15406.3|15404.8|80
1653462240000|2022-05-25 07:04:00|15405.8|15404.3|15404.8|15403.3|15406.8|15405.3|15404.8|15402.9|129
1653462250000|2022-05-25 07:04:10|15403.8|15402.3|15404.4|15401.9|15404.8|15403.3|15403.8|15401.5|51
1653462260000|2022-05-25 07:04:20|15404|15402.5|15405.8|15403.3|15406.3|15404.3|15404|15402.5|68
1653462270000|2022-05-25 07:04:30|15405.4|15403.9|15404.8|15403.3|15405.8|15404.3|15404.8|15403.3|2
1653462280000|2022-05-25 07:04:40|15405.8|15404.3|15406.8|15405.3|15408.3|15406.3|15405.8|15403.3|53
1653462290000|2022-05-25 07:04:50|15405.8|15404.3|15404.8|15403.3|15405.8|15404.3|15404.8|15403.3|12
1653462300000|2022-05-25 07:05:00|15403.8|15402.3|15403.8|15402.3|15405.3|15403.3|15403.8|15402.3|36
1653462310000|2022-05-25 07:05:10|15404.4|15401.9|15404.8|15403.3|15404.8|15403.3|15403.8|15401.9|134
1653462320000|2022-05-25 07:05:20|15404.3|15402.3|15400.8|15399.3|15404.3|15403.3|15400.8|15398.9|122
1653462330000|2022-05-25 07:05:30|15401.8|15400.3|15399.8|15398.3|15401.8|15400.3|15399.8|15398.3|136
1653462340000|2022-05-25 07:05:40|15400.8|15399.3|15401.8|15400.3|15401.8|15400.3|15400.8|15398.9|120
1653462350000|2022-05-25 07:05:50|15400.8|15399.3|15400.8|15399.3|15401.8|15399.3|15400.8|15399.3|13
1653462360000|2022-05-25 07:06:00|15401.8|15400.3|15401.8|15400.3|15402.8|15401.3|15401.8|15400.3|87
1653462370000|2022-05-25 07:06:10|15402.8|15401.3|15405.8|15404.3|15405.8|15404.3|15402.8|15400.3|188
1653462380000|2022-05-25 07:06:20|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|15405.8|15404.3|182
1653462390000|2022-05-25 07:06:30|15407|15405.5|15410.8|15409.3|15410.8|15409.3|15406.8|15405.3|148
1653462400000|2022-05-25 07:06:40|15411.8|15410.3|15409.8|15408.3|15411.8|15410.3|15409.8|15408.3|229
1653462410000|2022-05-25 07:06:50|15408.8|15407.3|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|266
1653462420000|2022-05-25 07:07:00|15408|15406.5|15410.8|15409.3|15410.8|15409.3|15408|15406.5|89
1653462430000|2022-05-25 07:07:10|15410|15408.5|15409.8|15408.3|15410.8|15408.8|15408.8|15407.3|287
1653462440000|2022-05-25 07:07:20|15410.8|15409.3|15414.3|15412.8|15415.3|15413.2|15410.8|15408.9|107
1653462450000|2022-05-25 07:07:30|15415.3|15411.3|15412.8|15411.3|15415.3|15412.8|15412.8|15411.3|105
1653462460000|2022-05-25 07:07:40|15414.3|15412.8|15414.3|15412.8|15414.3|15412.8|15412.8|15411.3|180
1653462470000|2022-05-25 07:07:50|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|15414.3|15412.8|81
1653462480000|2022-05-25 07:08:00|15414.3|15412.8|15413.3|15410.8|15414.7|15412.8|15412.3|15410.3|327
1653462490000|2022-05-25 07:08:10|15412.3|15411.8|15413.3|15410.8|15414.3|15412.8|15412.3|15410.8|62
1653462500000|2022-05-25 07:08:20|15412.3|15411.8|15415.3|15413.8|15415.3|15413.8|15412.3|15410.8|163
1653462510000|2022-05-25 07:08:30|15414.8|15413.3|15413.3|15411.8|15415.3|15413.8|15413.3|15411.8|115
1653462520000|2022-05-25 07:08:40|15412.3|15410.8|15412.3|15410.8|15413.3|15411.8|15412.3|15410.8|62
1653462530000|2022-05-25 07:08:50|15413.3|15409.8|15413.3|15411.8|15413.3|15411.8|15412.3|15409.8|96
1653462540000|2022-05-25 07:09:00|15412.3|15410.8|15410.3|15408.8|15412.3|15410.8|15410.3|15408.8|106
1653462550000|2022-05-25 07:09:10|15410.7|15409.2|15412.3|15410.8|15412.8|15411.3|15410.7|15408.8|107
1653462560000|2022-05-25 07:09:20|15413.3|15411.8|15416.3|15414.8|15416.3|15414.8|15413.3|15411.8|159
1653462570000|2022-05-25 07:09:30|15415.3|15413.8|15417.3|15415.8|15417.3|15415.8|15415.3|15413.8|241
1653462580000|2022-05-25 07:09:40|15417.1|15415.6|15417.3|15415.8|15417.3|15415.8|15415.3|15413.8|164
1653462590000|2022-05-25 07:09:50|15416.8|15414.8|15416.3|15414.8|15417.3|15415.3|15415.3|15413.8|104
1653462600000|2022-05-25 07:10:00|15415.3|15413.8|15416.3|15414.8|15416.7|15414.8|15415.3|15413.3|138
1653462610000|2022-05-25 07:10:10|15415.3|15413.8|15415.3|15413.8|15416.3|15414.8|15415.3|15413.8|566
1653462620000|2022-05-25 07:10:20|15416.3||15415.3||15416.3||15415.3||55
1653462630000|2022-05-25 07:10:30|15414.8|15412.8|15417.3|15415.8|15417.3|15415.8|15414.3|15412.8|70
1653462640000|2022-05-25 07:10:40|15418.3|15416.8|15417.3|15415.8|15418.3|15416.8|15416.8|15414.8|181
1653462650000|2022-05-25 07:10:50|15416.7|15415.2|15414.3|15412.8|15416.7|15415.2|15414.3|15412.3|39
1653462660000|2022-05-25 07:11:00|15413.3|15411.8|15412.3|15410.8|15413.3|15411.8|15411.3|15409.8|163
1653462670000|2022-05-25 07:11:10|15413.1|15411.6|15411.3|15409.8|15413.3|15411.8|15411.3|15409.8|153
1653462680000|2022-05-25 07:11:20|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|15410.4|15408.8|123
1653462690000|2022-05-25 07:11:30|15413.3|15411.8|15413.3|15411.8|15413.7|15411.8|15412.3|15410.3|135
1653462700000|2022-05-25 07:11:40|15412.7|15410.8|15410.8|15409.3|15412.7|15411.2|15410.8|15409.3|67
1653462710000|2022-05-25 07:11:50|15409.8|15408.3|15407.8|15406.3|15410.8|15408.3|15407.8|15406.3|93
1653462720000|2022-05-25 07:12:00|15406.8|15405.3|15405.8|15404.3|15406.8|15405.3|15405.8|15404.3|124
1653462730000|2022-05-25 07:12:10|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|15405.8|15404.3|113
1653462740000|2022-05-25 07:12:20|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15407.4|15405.3|89
1653462750000|2022-05-25 07:12:30|||||||||7
1653462760000|2022-05-25 07:12:40|15406.8|15405.3|15407.8|15406.3|15407.8|15406.3|15406.8|15405.3|69
1653462770000|2022-05-25 07:12:50|15408.8|15407.3|15409.8|15408.3|15410.8|15409.3|15407.8|15406.3|145
1653462780000|2022-05-25 07:13:00|15408.8|15407.3|15407.8|15406.3|15409.8|15408.3|15407.8|15406.3|78
1653462790000|2022-05-25 07:13:10|15408.8|15407.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|18
1653462800000|2022-05-25 07:13:20|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15407.8|15405.9|60
1653462810000|2022-05-25 07:13:30|15409.8|15408.3|15409.8|15408.3|15410.8|15409.3|15408.8|15407.3|80
1653462820000|2022-05-25 07:13:40|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|40
1653462830000|2022-05-25 07:13:50|15409.7|15408.2|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|26
1653462840000|2022-05-25 07:14:00|15409.4|15406.9|15408.8|15407.3|15409.8|15407.3|15407.8|15406.3|51
1653462850000|2022-05-25 07:14:10|15407.8|15406.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|50
1653462860000|2022-05-25 07:14:20|15408.8|15407.3|15411.8|15410.3|15412.3|15410.3|15408.4|15405.9|73
1653462870000|2022-05-25 07:14:30|15411.4|15409.3|15414.3|15412.8|15414.3|15412.8|15410.8|15408.3|46
1653462880000|2022-05-25 07:14:40|15412.8|15411.3|15414.3|15412.8|15415.3|15413.8|15412.8|15411.3|73
1653462890000|2022-05-25 07:14:50|15413.8|15412.3|15415.3|15413.8|15415.3|15413.8|15413.4|15411.3|67
1653462900000|2022-05-25 07:15:00|15416.3|15414.8|15412.8|15411.3|15416.3|15414.8|15412.8|15411.3|158
1653462910000|2022-05-25 07:15:10|15411.8|15410.3|15412.8|15411.3|15412.8|15411.3|15411.8|15410.3|53
1653462920000|2022-05-25 07:15:20|15414.3|15412.8|15414.3|15412.8|15415.7|15413.8|15413.4|15411.3|20
1653462930000|2022-05-25 07:15:30|15414.7|15412.2|15413.3|15411.8|15414.7|15412.2|15412.8|15411.3|20
1653462940000|2022-05-25 07:15:40|15412.8|15411.3|15412.8|15411.3|15414.3|15412.8|15412.8|15411.3|19
1653462950000|2022-05-25 07:15:50|15413.8|15412.3|15414.3|15412.8|15415.7|15413.8|15413.8|15412.3|127
1653462960000|2022-05-25 07:16:00|15415.3|15413.2|15412.8|15411.3|15415.3|15413.2|15411.8|15410.3|112
1653462970000|2022-05-25 07:16:10|15411.8|15410.3|15412.8|15411.3|15412.8|15411.3|15411.8|15410.3|74
1653462980000|2022-05-25 07:16:20|15413.8|15411.8|15412.8|15411.3|15414.3|15412.8|15412.8|15410.8|34
1653462990000|2022-05-25 07:16:30|15414.3|15412.8|15412.8|15411.3|15414.3|15412.8|15411.8|15410.3|41
1653463000000|2022-05-25 07:16:40|15412.7|15411.2|15410.8|15409.3|15412.8|15411.2|15410.8|15409.3|14
1653463010000|2022-05-25 07:16:50|15411.8|15410.3|15412.8|15410.3|15412.8|15410.3|15410.8|15410.3|49
1653463020000|2022-05-25 07:17:00|15411.8|15409.9|15410.8|15409.3|15411.8|15409.9|15410.8|15409.3|12
1653463030000|2022-05-25 07:17:10|15411.8|15410.3|15411.4|15408.9|15411.8|15410.3|15410.8|15408.9|119
1653463040000|2022-05-25 07:17:20|15411.8|15410.3|15412.8|15411.3|15412.8|15411.3|15411.4|15409.3|108
1653463050000|2022-05-25 07:17:30|15411.8|15410.3|15407.3|15405.8|15411.8|15410.3|15406.8|15405.3|213
1653463060000|2022-05-25 07:17:40|15406.8|15405.3|15405.4|15403.9|15407.8|15405.3|15405.4|15403.9|121
1653463070000|2022-05-25 07:17:50|15404.4|15402.9|15403.4|15401.9|15405.4|15403.9|15403.4|15401.9|40
1653463080000|2022-05-25 07:18:00|15404.8|15402.3|15401.4|15399.9|15404.8|15402.9|15401.4|15399.9|349
1653463090000|2022-05-25 07:18:10|15401.6|15400.1|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|259
1653463100000|2022-05-25 07:18:20|15401.6|15400.1|15401.6|15400.1|15402.4|15400.9|15401.4|15399.5|56
1653463110000|2022-05-25 07:18:30|15402.4|15400.9|15404.4|15401.9|15404.8|15402.9|15402.4|15400.5|189
1653463120000|2022-05-25 07:18:40|15404|15402.5|15402.4|15400.9|15404.4|15402.9|15402.4|15400.9|22
1653463130000|2022-05-25 07:18:50|15403.4|15401.9|15402.4|15400.9|15403.4|15401.9|15402.4|15400.9|36
1653463140000|2022-05-25 07:19:00|15403.4|15401.9|15400.4|15398.9|15403.4|15401.9|15400.4|15398.9|73
1653463150000|2022-05-25 07:19:10|15401|15399.5|15403.4|15401.9|15404.4|15401.9|15401|15399.5|56
1653463160000|2022-05-25 07:19:20|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|71
1653463170000|2022-05-25 07:19:30|15404|15401.9|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|26
1653463180000|2022-05-25 07:19:40|15404|15401.5|15404.4|15402.9|15404.4|15402.9|15403.4|15401.5|39
1653463190000|2022-05-25 07:19:50|15404.6|15403.1|15405.4|15403.9|15405.4|15403.9|15404.4|15402.9|72
1653463200000|2022-05-25 07:20:00|15404.4|15402.9|15405.4|15402.9|15405.8|15403.9|15404.4|15402.9|24
1653463210000|2022-05-25 07:20:10|15404.9|15403.9|15404.4|15402.9|15405.8|15403.9|15404.4|15402.9|22
1653463220000|2022-05-25 07:20:20|15405.4|15403.9|15405.4|15403.9|15405.6|15404.1|15405.4|15403.9|23
1653463230000|2022-05-25 07:20:30|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|3
1653463240000|2022-05-25 07:20:40|15405.4|15403.9|15404.4|15402.9|15405.8|15403.9|15404.4|15402.9|17
1653463250000|2022-05-25 07:20:50|15405.4|15403.9|15404.4|15402.9|15405.4|15403.9|15404.4|15402.9|5
1653463260000|2022-05-25 07:21:00|15405.3|15403.8|15407.4|15404.9|15407.8|15405.3|15404.4|15402.5|83
1653463270000|2022-05-25 07:21:10|15407|15405.5|15407.4|15405.9|15408.4|15406.9|15406.4|15404.9|48
1653463280000|2022-05-25 07:21:20|15408.4|15406.9|15410.8|15409.3|15410.8|15409.3|15408.4|15406.9|69
1653463290000|2022-05-25 07:21:30|15409.8|15408.3|15410.7|15409.2|15410.7|15409.2|15408.8|15407.3|121
1653463300000|2022-05-25 07:21:40|15408.8|15407.3|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|25
1653463310000|2022-05-25 07:21:50|15408.7|15407.2|15406.8|15405.3|15408.7|15407.2|15406.8|15405.3|122
1653463320000|2022-05-25 07:22:00|15407.7|15406.2|15407.8|15406.3|15408.8|15407.3|15407.7|15405.3|43
1653463330000|2022-05-25 07:22:10|15408.3|15405.8|15408.8|15407.3|15408.8|15407.3|15407.8|15405.3|80
1653463340000|2022-05-25 07:22:20|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|28
1653463350000|2022-05-25 07:22:30|15408.8|15407.3|15408.8|15407.3|15409.3|15407.3|15407.8|15406.3|31
1653463360000|2022-05-25 07:22:40|15409|15407.5|15413.3|15411.8|15413.7|15411.8|15408.4|15406.3|177
1653463370000|2022-05-25 07:22:50|15414.3|15412.8|15417.3|15415.8|15418.3|15416.8|15414.3|15412.8|331
1653463380000|2022-05-25 07:23:00|15418.3|15416.8|15417.3|15414.8|15418.7|15416.8|15415.3|15413.8|124
1653463390000|2022-05-25 07:23:10|15416.3|15413.8|15413.3|15411.8|15417.3|15415.8|15413.3|15411.8|139
1653463400000|2022-05-25 07:23:20|15414.3|15412.8|15413.3|15411.8|15414.7|15412.8|15413.3|15411.8|57
1653463410000|2022-05-25 07:23:30|15414.3|15412.8|15411.3|15409.8|15414.3|15412.8|15411.3|15409.8|30
1653463420000|2022-05-25 07:23:40|15410.3|15408.8|15411.3|15409.8|15412.3|15410.8|15410.1|15408.6|145
1653463430000|2022-05-25 07:23:50|15410.8|15408.8|15410.3|15407.8|15411.7|15409.8|15409.3|15407.8|45
1653463440000|2022-05-25 07:24:00|15409.8|15408.3|15410.3|15408.8|15410.3|15408.8|15408.3|15406.3|105
1653463450000|2022-05-25 07:24:10|15411.3|15409.8|15411.3|15409.8|15411.7|15409.8|15410.3|15408.8|106
1653463460000|2022-05-25 07:24:20|15410.3|15408.8|15410.3|15408.8|15411.3|15409.8|15410.3|15408.8|51
1653463470000|2022-05-25 07:24:30|15411.3|15409.8|15405.3|15403.8|15411.3|15409.8|15404.3|15402.8|162
1653463480000|2022-05-25 07:24:40|15404.7|15402.8|15403.4|15401.9|15404.7|15403.2|15402.4|15400.9|125
1653463490000|2022-05-25 07:24:50|15403.8|15402.3|15402.4|15400.9|15403.8|15402.3|15402.4|15400.9|79
1653463500000|2022-05-25 07:25:00|15403.4|15401.9|15403.4|15401.9|15403.8|15401.9|15402.4|15400.9|191
1653463510000|2022-05-25 07:25:10|15404.4|15402.9|15402.6|15401.1|15404.4|15402.9|15402.4|15400.9|77
1653463520000|2022-05-25 07:25:20|15402.4|15400.9|15403.4|15401.9|15404.4|15401.9|15402.4|15400.5|66
1653463530000|2022-05-25 07:25:30|15402.4|15400.9|15401.4|15399.9|15402.6|15401.1|15401.4|15399.9|209
1653463540000|2022-05-25 07:25:40|15400.4|15398.9|15399.4|15397.9|15401.4|15399.3|15399.4|15397.9|118
1653463550000|2022-05-25 07:25:50|15398.4|15396.9|15399.4|15396.9|15400.4|15398.9|15398.4|15396.9|120
1653463560000|2022-05-25 07:26:00|15399|15397.5|15401.4|15398.9|15401.4|15399.9|15399|15396.9|114
1653463570000|2022-05-25 07:26:10|15400.4|15399.9|15402.4|15400.9|15402.4|15400.9|15400.4|15399.9|99
1653463580000|2022-05-25 07:26:20|15401.4|15399.9|15402.4|15400.9|15402.4|15400.9|15401.4|15399.9|37
1653463590000|2022-05-25 07:26:30|15403.4|15401.9|15400.4|15398.9|15403.4|15401.9|15400.4|15398.9|300
1653463600000|2022-05-25 07:26:40|15401.4|15399.9|15402.4|15400.9|15403.4|15400.9|15401.4|15399.9|63
1653463610000|2022-05-25 07:26:50|15401.4|15399.9|15400.4|15398.9|15401.4|15399.9|15400.4|15398.9|171
1653463620000|2022-05-25 07:27:00|15400.6|15399.1|15401.4|15399.9|15401.4|15399.9|15400.4|15398.5|159
1653463630000|2022-05-25 07:27:10|15400.4|15398.9|15400.4|15398.9|15401.4|15399.9|15399.4|15397.9|299
1653463640000|2022-05-25 07:27:20|15401.4|15399.9|15401.4|15399.9|15402.4|15400.9|15401.4|15399.3|221
1653463650000|2022-05-25 07:27:30|15402.4|15400.9|15401.4|15399.9|15402.4|15400.9|15401.4|15399.5|15
1653463660000|2022-05-25 07:27:40|15402.4|15400.9|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|340
1653463670000|2022-05-25 07:27:50|15402.4|15400.9|15401.4|15398.9|15403.4|15401.9|15400.4|15398.9|363
1653463680000|2022-05-25 07:28:00|15400.8|15399.3|15401.4|15399.9|15401.4|15399.9|15399.4|15397.5|337
1653463690000|2022-05-25 07:28:10|15400.8|15399.3|15399.4|15397.9|15400.8|15399.3|15398.4|15396.9|344
1653463700000|2022-05-25 07:28:20|15399|15396.5|15397.4|15395.9|15399.3|15397.8|15396.4|15394.5|195
1653463710000|2022-05-25 07:28:30|15396.8|15394.9|15399.4|15396.9|15399.4|15397.9|15396.4|15394.9|174
1653463720000|2022-05-25 07:28:40|15399|15396.5|15397.4|15395.9|15399|15396.9|15397.4|15395.9|32
1653463730000|2022-05-25 07:28:50|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|15398.4|15396.9|96
1653463740000|2022-05-25 07:29:00|15398.8|15396.3|15395.4|15393.9|15398.8|15396.3|15395.4|15393.9|114
1653463750000|2022-05-25 07:29:10|15396.4|15394.9|15397.4|15395.9|15397.4|15395.9|15396.4|15394.9|45
1653463760000|2022-05-25 07:29:20|15398.4|15396.9|15397.4|15395.9|15398.8|15396.9|15397.4|15395.9|66
1653463770000|2022-05-25 07:29:30|15396.4|15394.9|15399.4|15397.9|15400.4|15398.9|15396.4|15394.9|48
1653463780000|2022-05-25 07:29:40|15400.4|15398.9|15401.4|15399.9|15401.4|15399.9|15399.4|15397.9|135
1653463790000|2022-05-25 07:29:50|15402.4|15400.9|15403.4|15401.9|15404.8|15402.9|15402.3|15400.8|470
1653463800000|2022-05-25 07:30:00|15402.4|15400.9|15402.4|15400.9|15403.4|15401.9|15402.4|15400.5|327
1653463810000|2022-05-25 07:30:10|15402.3|15400.8|15404.4|15402.9|15404.4|15402.9|15402.3|15400.8|487
1653463820000|2022-05-25 07:30:20|15404.3|15402.8|15404.4|15402.9|15404.4|15402.9|15403.4|15401.5|128
1653463830000|2022-05-25 07:30:30|15403.4|15401.9|15403.4|15401.9|15404.8|15402.9|15403.4|15401.9|103
1653463840000|2022-05-25 07:30:40|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|5
1653463850000|2022-05-25 07:30:50|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|142
1653463860000|2022-05-25 07:31:00|15405|15402.9|15405.4|15403.9|15406.4|15404.9|15404.4|15402.5|153
1653463870000|2022-05-25 07:31:10|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|28
1653463880000|2022-05-25 07:31:20||15401.9||15401.9||15401.9||15401.9|82
1653463890000|2022-05-25 07:31:30|15403.4|15402.9|15403.4|15400.9|15404.4|15402.9|15401.4|15399.9|172
1653463900000|2022-05-25 07:31:40|15402.4|15401.9|15403.4|15401.9|15403.4|15401.9|15402.4|15400.5|15
1653463910000|2022-05-25 07:31:50|15403|15400.9|15406.4|15404.9|15407.4|15405.9|15403|15400.9|65
1653463920000|2022-05-25 07:32:00|15405.4|15403.9|15407.4|15405.9|15407.4|15405.9|15405.4|15403.9|127
1653463930000|2022-05-25 07:32:10|15407.8|15405.3|15410.4|15408.9|15410.4|15408.9|15406.4|15404.5|140
1653463940000|2022-05-25 07:32:20|15411.4|15409.9|15412.4|15409.9|15412.4|15410.9|15411.4|15409.9|114
1653463950000|2022-05-25 07:32:30|15413.3|15410.9|15412.8|15411.3|15414.3|15412.8|15411.8|15410.3|437
1653463960000|2022-05-25 07:32:40|15414.3|15410.3|15414.3|15412.8|15414.3|15412.8|15413.3|15410.3|50
1653463970000|2022-05-25 07:32:50|15413.8|15411.8|15415.3|15413.8|15415.8|15414.3|15413.3|15411.3|234
1653463980000|2022-05-25 07:33:00|15414.3|15412.8|15414.3|15412.8|15414.3|15412.8|15413.3|15411.8|141
1653463990000|2022-05-25 07:33:10|15414.1|15412.6|15413.3|15411.8|15414.3|15412.8|15413.3|15411.8|139
1653464000000|2022-05-25 07:33:20|15414.3|15412.8|15414.3|15412.8|15415.3|15413.8|15414.3|15411.8|54
1653464010000|2022-05-25 07:33:30|15413.3|15411.8|15415.3|15413.8|15416.3|15413.8|15413.3|15411.8|85
1653464020000|2022-05-25 07:33:40|15414.3|15412.8|15417.3|15415.8|15417.3|15415.8|15414.3|15412.8|288
1653464030000|2022-05-25 07:33:50|15418.3|15416.3|15419.3|15416.8|15419.3|15417.8|15417.3|15415.8|238
1653464040000|2022-05-25 07:34:00|15418.3|15417.8|15418.3|15416.8|15419.3|15417.8|15418.3|15416.8|188
1653464050000|2022-05-25 07:34:10|15417.3|15415.8|15417.3|15415.8|15418.7|15416.8|15416.3|15414.8|265
1653464060000|2022-05-25 07:34:20|15418.3|15416.8|15419.3|15417.8|15419.3|15417.8|15417.3|15415.8|641
1653464070000|2022-05-25 07:34:30|15419.7|15418.2|15419.3|15417.8|15420.3|15418.8|15418.8|15416.8|26
1653464080000|2022-05-25 07:34:40|15418.8|15416.8|15418.3|15416.8|15419.3|15417.8|15417.3|15415.3|65
1653464090000|2022-05-25 07:34:50|15419.3|15417.8|15419.3|15417.8|15420.3|15418.8|15419.3|15417.8|47
1653464100000|2022-05-25 07:35:00|15419.1|15417.6|15414.3|15412.8|15419.1|15417.6|15414.3|15412.8|192
1653464110000|2022-05-25 07:35:10|15415.3|15413.8|15416.3|15414.8|15416.3|15414.8|15415.3|15413.8|25
1653464120000|2022-05-25 07:35:20|15414.3|15412.8|15413.3|15411.8|15415.3|15413.8|15413.3|15411.8|87
1653464130000|2022-05-25 07:35:30|15412.3|15410.8|15412.3|15410.8|15413.3|15411.8|15411.3|15409.3|106
1653464140000|2022-05-25 07:35:40|15411.3|15409.8|15412.3|15410.8|15413.3|15411.8|15411.3|15409.8|96
1653464150000|2022-05-25 07:35:50|15413.3||15412.3||15413.3||15412.3||27
1653464160000|2022-05-25 07:36:00|15413.3|15411.8|15411.3|15409.8|15413.3|15411.8|15410.3|15408.8|362
1653464170000|2022-05-25 07:36:10|15412.3|15410.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|107
1653464180000|2022-05-25 07:36:20|||||||||5
1653464190000|2022-05-25 07:36:30|15410.3|15408.8|15407.4|15405.9|15410.3|15408.8|15406.4|15404.9|108
1653464200000|2022-05-25 07:36:40|15408|15405.5|15408.4|15406.9|15408.8|15406.9|15407.4|15405.5|76
1653464210000|2022-05-25 07:36:50|15409.4|15407.9|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|26
1653464220000|2022-05-25 07:37:00|15409.4|15407.9|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|31
1653464230000|2022-05-25 07:37:10|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|19
1653464240000|2022-05-25 07:37:20|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|43
1653464250000|2022-05-25 07:37:30|15409.4|15407.9|15407.4|15405.9|15409.4|15407.9|15406.4|15404.9|229
1653464260000|2022-05-25 07:37:40|15408.4|15406.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|147
1653464270000|2022-05-25 07:37:50|15408.4|15406.9|15409.4|15407.9|15409.4|15407.9|15407.4|15405.9|74
1653464280000|2022-05-25 07:38:00|15408.4|15406.9|15404.4|15402.9|15408.4|15406.9|15404.4|15402.9|399
1653464290000|2022-05-25 07:38:10|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15404.4|15402.9|127
1653464300000|2022-05-25 07:38:20|15406.4|15404.9|15407.4|15405.9|15408.4|15406.9|15406.4|15404.9|100
1653464310000|2022-05-25 07:38:30|15408.3|15406.8|15408.3|15406.8|15408.3|15406.8|15408.3|15405.8|11
1653464320000|2022-05-25 07:38:40|15407.3|15405.8|15407.8|15406.3|15408.3|15406.8|15407.3|15405.8|29
1653464330000|2022-05-25 07:38:50|15408.3|15406.8|15407.8|15406.3|15409.3|15407.8|15407.8|15406.3|59
1653464340000|2022-05-25 07:39:00|15409.8|15407.3|15412.8|15411.3|15412.8|15411.3|15409.4|15407.3|161
1653464350000|2022-05-25 07:39:10|15413.3|15411.8|15412.3|15410.8|15413.3|15411.8|15412.3|15410.8|109
1653464360000|2022-05-25 07:39:20|15411.3|15409.8|15412.3|15410.8|15412.3|15410.8|15411.3|15409.8|27
1653464370000|2022-05-25 07:39:30|15411.3|15409.8|15412.3|15410.8|15412.3|15410.8|15411.3|15409.3|7
1653464380000|2022-05-25 07:39:40|15411.8|15409.8|15412.3|15410.8|15412.3|15410.8|15411.8|15409.8|28
1653464390000|2022-05-25 07:39:50|15411.3|15409.8|15413.3|15411.8|15413.3|15411.8|15411.3|15409.8|267
1653464400000|2022-05-25 07:40:00|15412.3|15410.8|15409.8|15408.3|15413.3|15411.8|15409.8|15407.8|165
1653464410000|2022-05-25 07:40:10|15410.8|15409.3|15411.8|15410.3|15411.8|15410.3|15410.8|15409.3|57
1653464420000|2022-05-25 07:40:20|15410.8|15409.3|15411.8|15410.3|15411.8|15410.3|15410.8|15409.3|29
1653464430000|2022-05-25 07:40:30|15411.3|15409.8|15411.8|15410.3|15411.8|15410.3|15411.3|15409.8|185
1653464440000|2022-05-25 07:40:40|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|15412.8|15411.3|218
1653464450000|2022-05-25 07:40:50|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|15412.8|15410.8|18
1653464460000|2022-05-25 07:41:00|15414.3|15412.8|15414.3|15412.8|15415.3|15413.8|15414.3|15412.8|175
1653464470000|2022-05-25 07:41:10|15415.3|15413.8|15416.3|15414.8|15416.3|15414.8|15414.3|15412.3|93
1653464480000|2022-05-25 07:41:20|15417.3|15415.8|15416.3|15414.8|15417.3|15415.8|15416.3|15414.8|97
1653464490000|2022-05-25 07:41:30|15417.3|15415.8|15414.3|15412.8|15417.7|15415.8|15413.8|15411.8|60
1653464500000|2022-05-25 07:41:40|15413.7|15411.8|15414.3|15412.8|15414.3|15412.8|15412.3|15410.8|28
1653464510000|2022-05-25 07:41:50|15413.3|15411.8|15413.3|15411.8|15414.7|15412.8|15413.3|15411.8|10
1653464520000|2022-05-25 07:42:00|15411.8|15410.3|15411.4|15409.9|15411.8|15410.3|15411.4|15409.9|105
1653464530000|2022-05-25 07:42:10|15412|15410.5|15412|15410.5|15412|15410.5|15412|15410.5|54
1653464540000|2022-05-25 07:42:20|15413.7|15412.2|15411.4|15409.9|15413.7|15412.2|15411.4|15409.9|226
1653464550000|2022-05-25 07:42:30|15412|15410.5|15412|15410.5|15412|15410.5|15412|15410.5|6
1653464560000|2022-05-25 07:42:40|15413.4|15411.9|15414.3|15412.8|15415.3|15413.8|15413.4|15411.9|143
1653464570000|2022-05-25 07:42:50|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|133
1653464580000|2022-05-25 07:43:00|15416.3|15414.8|15416.3|15414.8|15417.3|15415.8|15416.3|15414.8|80
1653464590000|2022-05-25 07:43:10|15416.4|15414.9|15417.3|15415.8|15417.3|15415.8|15416.3|15414.3|191
1653464600000|2022-05-25 07:43:20|15417.8|15416.3|15417.3|15415.8|15418.3|15416.8|15417.3|15415.8|187
1653464610000|2022-05-25 07:43:30|15417.7|15415.2|15416.8|15415.3|15417.7|15415.8|15416.8|15415.2|283
1653464620000|2022-05-25 07:43:40|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|15416.3|15414.8|103
1653464630000|2022-05-25 07:43:50|15416.8|15414.8|15416.3|15414.8|15417.3|15415.8|15416.3|15414.8|199
1653464640000|2022-05-25 07:44:00|15417.3|15415.8|15418.3|15416.8|15419.3|15417.8|15417.3|15415.3|157
1653464650000|2022-05-25 07:44:10|15417.4|15415.9|15417.3|15415.8|15418.3|15416.2|15417.3|15415.8|322
1653464660000|2022-05-25 07:44:20|15418.3|15416.8|15418.3|15415.8|15418.7|15416.8|15417.3|15415.8|262
1653464670000|2022-05-25 07:44:30|15417.8|15416.8|15417.3|15414.8|15418.3|15416.8|15416.3|15414.3|425
1653464680000|2022-05-25 07:44:40|15416.3|15415.8|15415.3|15412.8|15417.3|15415.8|15415.3|15412.8|132
1653464690000|2022-05-25 07:44:50|15414.3|15413.3|15413.8|15411.3|15415.3|15413.8|15412.8|15410.9|56
1653464700000|2022-05-25 07:45:00|15412.8|15412.8|15414.3|15412.8|15415.7|15413.8|15412.8|15412.8|79
1653464710000|2022-05-25 07:45:10|15415.3|15413.8|15415.3|15413.8|15415.7|15413.8|15414.3|15412.8|60
1653464720000|2022-05-25 07:45:20|||||||||4
1653464730000|2022-05-25 07:45:30|15415.1|15413.6|15415.3|15413.8|15415.3|15413.8|15414.3|15412.8|276
1653464740000|2022-05-25 07:45:40|15416.3|15414.8|15416.4|15414.9|15418.3|15416.8|15416.3|15414.8|421
1653464750000|2022-05-25 07:45:50|15417.3|15414.8|15416.3|15414.8|15417.3|15415.8|15415.3|15413.8|241
1653464760000|2022-05-25 07:46:00|15417.3|15415.8|15416.3|15414.8|15417.3|15415.8|15416.3|15414.8|16
1653464770000|2022-05-25 07:46:10|15417.3|15415.8|15416.3|15414.8|15417.3|15415.8|15416.3|15414.8|11
1653464780000|2022-05-25 07:46:20|15417.3|15415.8|15415.3|15413.8|15417.3|15415.8|15415.3|15413.8|42
1653464790000|2022-05-25 07:46:30|15414.3|15412.8|15415.3|15413.8|15415.7|15413.8|15414.3|15412.8|111
1653464800000|2022-05-25 07:46:40|15416.3|15414.8|15418.3|15416.8|15418.3|15416.8|15416.3|15414.8|101
1653464810000|2022-05-25 07:46:50|15418.1|15416.6|15420.3|15418.8|15420.3|15418.8|15417.3|15415.8|215
1653464820000|2022-05-25 07:47:00|15419.7|15418.2|15419.3|15417.8|15420.3|15418.8|15419.3|15417.8|47
1653464830000|2022-05-25 07:47:10|15418.3|15416.8|15419.3|15417.8|15419.3|15417.8|15418.3|15416.8|127
1653464840000|2022-05-25 07:47:20|15418.3|15416.8|15416.3|15414.8|15418.3|15416.8|15416.3|15414.8|103
1653464850000|2022-05-25 07:47:30|15415.3|15413.8|15415.3|15413.8|15416.3|15414.8|15415.3|15413.8|40
1653464860000|2022-05-25 07:47:40|15414.3|15412.8|15412.3|15410.8|15414.3|15412.8|15412.3|15410.8|270
1653464870000|2022-05-25 07:47:50|15413.3|15410.3|15412.3|15410.8|15413.3|15411.8|15411.8|15410.3|262
1653464880000|2022-05-25 07:48:00|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|123
1653464890000|2022-05-25 07:48:10|||||||||34
1653464900000|2022-05-25 07:48:20|15413.8|15412.3|15413.3|15411.8|15413.8|15412.3|15413.3|15411.8|100
1653464910000|2022-05-25 07:48:30|15413.7|15410.8|15413.3|15411.8|15413.7|15411.8|15412.3|15410.8|217
1653464920000|2022-05-25 07:48:40|||||||||6
1653464930000|2022-05-25 07:48:50|15414.3|15412.8|15413.3|15411.8|15414.3|15412.8|15413.3|15411.8|148
1653464940000|2022-05-25 07:49:00|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|44
1653464950000|2022-05-25 07:49:10|15413.3|15411.8|15412.3|15410.8|15413.3|15411.8|15412.3|15410.8|27
1653464960000|2022-05-25 07:49:20|15413.3|15411.8|15415.3|15413.8|15416.3|15414.8|15413.3|15411.8|353
1653464970000|2022-05-25 07:49:30|15414.3|15412.8|15415.3|15413.8|15416.3|15414.8|15414.3|15412.8|361
1653464980000|2022-05-25 07:49:40|15416.5|15415|15417.3|15415.8|15418.7|15416.8|15416.5|15415|474
1653464990000|2022-05-25 07:49:50|15416.3|15414.8|15416.3|15414.8|15417.3|15415.8|15416.3|15414.8|153
1653465000000|2022-05-25 07:50:00|15415.4|15413.8|15416.7|15414.2|15416.7|15414.8|15415.4|15413.8|222
1653465010000|2022-05-25 07:50:10|15416.3|15414.8|15417.3|15415.8|15417.3|15415.8|15415.3|15413.8|123
1653465020000|2022-05-25 07:50:20|15416.3|15414.8|15416.3|15414.8|15416.7|15415.8|15415.3|15413.3|90
1653465030000|2022-05-25 07:50:30|15415.3|15413.8|15416.3|15414.8|15416.3|15414.8|15415.3|15413.8|75
1653465040000|2022-05-25 07:50:40|15415.3|15413.8|15415.3|15413.8|15416.3|15414.8|15415.3|15413.8|765
1653465050000|2022-05-25 07:50:50|15416.3|15414.8|15416.3|15414.8|15416.7|15414.8|15415.3|15413.8|34
1653465060000|2022-05-25 07:51:00|||||||||37
1653465070000|2022-05-25 07:51:10|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|9
1653465080000|2022-05-25 07:51:20|15415.8|15413.3|15416.3|15414.8|15416.3|15414.8|15414.3|15412.8|160
1653465090000|2022-05-25 07:51:30|15417.3|15415.2|15415.3|15413.8|15417.3|15415.2|15415.3|15413.8|179
1653465100000|2022-05-25 07:51:40|15416.3|15414.8|15417.3|15415.8|15417.3|15415.8|15416.3|15414.8|37
1653465110000|2022-05-25 07:51:50||15414.8||15414.8||15414.8||15414.8|15
1653465120000|2022-05-25 07:52:00|15417.7|15415.8|15417.3|15415.8|15417.7|15415.8|15416.3|15413.8|37
1653465130000|2022-05-25 07:52:10|||||||||1
1653465140000|2022-05-25 07:52:20|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15418.3|15415.8|79
1653465150000|2022-05-25 07:52:30|15417.8|15415.3|15418.3|15415.8|15418.3|15416.8|15417.7|15415.3|79
1653465160000|2022-05-25 07:52:40|15417.7|15416.2|15418.3|15416.8|15418.7|15416.8|15417.3|15415.8|47
1653465170000|2022-05-25 07:52:50|15419.3|15417.8|15420.3|15418.8|15421.3|15419.8|15419.3|15417.8|94
1653465180000|2022-05-25 07:53:00|15421.3|15419.8|15420.3|15418.8|15421.3|15419.8|15420.3|15418.8|53
1653465190000|2022-05-25 07:53:10|15419.3|15417.8|15418.3|15415.8|15419.3|15417.8|15417.3|15415.3|135
1653465200000|2022-05-25 07:53:20|15417.3|15416.8|15420.3|15418.8|15420.3|15418.8|15417.3|15416.8|160
1653465210000|2022-05-25 07:53:30|15420.7|15419.2|15422.1|15420.6|15423.1|15421.6|15420.3|15418.8|141
1653465220000|2022-05-25 07:53:40|15421.5|15420|15422.1|15419.6|15422.5|15420.6|15421.5|15419.6|123
1653465230000|2022-05-25 07:53:50|15422.5|15420|15422.1|15420.6|15422.5|15421|15422.1|15420|39
1653465240000|2022-05-25 07:54:00|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15422.7|15421.2|105
1653465250000|2022-05-25 07:54:10|15424.1|15422.6|15423.1|15421.6|15424.1|15422.6|15423.1|15421.6|344
1653465260000|2022-05-25 07:54:20|15424.1|15422.6|15425.1|15423.6|15425.1|15423.6|15424.1|15422.6|181
1653465270000|2022-05-25 07:54:30|15424.1|15422.6|15425.1|15423.6|15426.1|15424.6|15423.1|15421.6|175
1653465280000|2022-05-25 07:54:40|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|76
1653465290000|2022-05-25 07:54:50|15427.1|15425.6|15427.1|15425.6|15427.1|15425.6|15426.1|15424.6|949
1653465300000|2022-05-25 07:55:00|15426.3|15424.8|15426.1|15424.6|15427.1|15425.6|15426.1|15424.6|249
1653465310000|2022-05-25 07:55:10|||||||||57
1653465320000|2022-05-25 07:55:20|15427.1|15423.6|15426.1|15424.6|15427.1|15425.6|15426.1|15423.6|81
1653465330000|2022-05-25 07:55:30|15425.1|15423.6|15425.1|15423.6|15426.5|15424.6|15425.1|15423.6|114
1653465340000|2022-05-25 07:55:40|15426.1|15424.6|15425.1|15423.6|15426.1|15424.6|15425.1|15423.6|42
1653465350000|2022-05-25 07:55:50|15426.1|15424|15426.1|15424.6|15426.5|15424.6|15425.1|15423.2|69
1653465360000|2022-05-25 07:56:00|15425.1|15423.6|15426.1|15424.6|15427.1|15425|15425.1|15423.6|158
1653465370000|2022-05-25 07:56:10|15425.1|15423.6|15424.1|15422.6|15425.1|15423.6|15422.3|15420.8|116
1653465380000|2022-05-25 07:56:20|15424.5|15423|15425.1|15423.6|15425.1|15423.6|15424.1|15422.6|62
1653465390000|2022-05-25 07:56:30|15424.1|15422.6|15425.1|15423.6|15425.5|15423.6|15424.1|15422.2|73
1653465400000|2022-05-25 07:56:40|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|13
1653465410000|2022-05-25 07:56:50|||||||||1
1653465420000|2022-05-25 07:57:00|||||||||275
1653465430000|2022-05-25 07:57:10|15427.1|15425.6|15428.1|15426.6|15429.1|15427.6|15427.1|15425.6|176
1653465440000|2022-05-25 07:57:20|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15428.3|15426.8|197
1653465450000|2022-05-25 07:57:30|15431.1|15429.6|15434.1|15432.6|15434.5|15432.6|15431.1|15429.6|457
1653465460000|2022-05-25 07:57:40|15433.1|15431.6|15434.1|15432.6|15434.1|15432.6|15433.1|15431.6|675
1653465470000|2022-05-25 07:57:50|15435.1|15433.6|15437.1|15435.6|15437.5|15436|15435.1|15433.6|312
1653465480000|2022-05-25 07:58:00|15437|15435.5|15436.1|15434.6|15437.1|15435.5|15435.1|15433.6|562
1653465490000|2022-05-25 07:58:10|15435.1|15433.6|15436.1|15434.6|15436.1|15434.6|15435.1|15433.6|146
1653465500000|2022-05-25 07:58:20|15436.5|15434|15435.1|15433.6|15436.5|15434.6|15434.1|15432.6|118
1653465510000|2022-05-25 07:58:30|15434.3|15432.8|15434.1|15432.6|15434.3|15432.8|15434.1|15432.6|22
1653465520000|2022-05-25 07:58:40|15433.1|15431.6|15433.1|15431.6|15434.1|15431.8|15433.1|15431.6|109
1653465530000|2022-05-25 07:58:50|15434.1|15431.2|15434.1|15432.6|15434.1|15432.6|15433.1|15431.2|104
1653465540000|2022-05-25 07:59:00|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|23
1653465550000|2022-05-25 07:59:10|15434.1|15432.6|15434.1|15432.6|15435.1|15433.6|15434.1|15431.6|191
1653465560000|2022-05-25 07:59:20|15434.7|15432.2|15434.1|15432.6|15435.1|15433.6|15434.1|15432.2|140
1653465570000|2022-05-25 07:59:30|15435.1|15433.6|15435.1|15432.6|15435.1|15433.6|15434.1|15432.6|320
1653465580000|2022-05-25 07:59:40|15434.1||15434.1||15434.1||15434.1||20
1653465590000|2022-05-25 07:59:50|15432.1|15430.6|15434.1|15432.6|15434.1|15432.6|15432.1|15430.6|108
1653465600000|2022-05-25 08:00:00|||||||||25
1653465610000|2022-05-25 08:00:10|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|39
1653465620000|2022-05-25 08:00:20|15432.1|15430.6|15433.1|15431.6|15433.1|15431.6|15432.1|15430.6|90
1653465630000|2022-05-25 08:00:30|15432.1|15430.6|15432.1|15430.6|15433.1|15431.6|15432.1|15430.6|71
1653465640000|2022-05-25 08:00:40|15433.1|15431.6|15429.1|15427.6|15433.1|15431.6|15429.1|15427.6|193
1653465650000|2022-05-25 08:00:50|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|70
1653465660000|2022-05-25 08:01:00|15428.6|15426.6|15429.1|15427.6|15430.1|15428.1|15428.6|15426.6|101
1653465670000|2022-05-25 08:01:10|15430.1|15428.6|15431.1|15429.6|15432.1|15430.6|15429.1|15427.6|184
1653465680000|2022-05-25 08:01:20|15431|15429.5|15432.1|15430.6|15432.1|15430.6|15430.1|15428.6|83
1653465700000|2022-05-25 08:01:40|15433.1|15431.6|15433.1|15431.6|15434|15432.5|15433.1|15431.6|82
1653465710000|2022-05-25 08:01:50|15432.1|15430.6|15434.1|15432.6|15434.1|15432.6|15432.1|15430.6|307
1653465720000|2022-05-25 08:02:00|15435.1|15433.6|15436.1|15434.6|15436.1|15434.6|15433.6|15431.6|463
1653465730000|2022-05-25 08:02:10|15435.1|15433.6|15434.1|15432.6|15435.1|15433.6|15434.1|15432.6|186
1653465740000|2022-05-25 08:02:20|15435.1|15433.6|15438.1|15436.6|15438.1|15436.6|15435.1|15433.6|194
1653465750000|2022-05-25 08:02:30|15438.6|15435.6|15437.1|15435.6|15438.6|15436.6|15437.1|15435.6|412
1653465760000|2022-05-25 08:02:40|15438.1|15436.6|15437.1|15435.6|15438.1|15436.6|15436.1|15434.6|226
1653465770000|2022-05-25 08:02:50|15438.1|15436.6|15437.1|15435.6|15438.1|15436.6|15437.1|15435.6|141
1653465780000|2022-05-25 08:03:00|15436.7|15434.2|15437.1|15435.6|15437.1|15435.6|15436.7|15434.2|19
1653465790000|2022-05-25 08:03:10|15438.1|15436.6|15438.1|15436.6|15438.6|15436.6|15438.1|15435.6|32
1653465800000|2022-05-25 08:03:20|15437.1|15435.6|15437.1|15435.6|15438.1|15435.6|15435.1|15433.6|427
1653465810000|2022-05-25 08:03:30|15436.1|15434.6|15437.1|15435.6|15437.1|15435.6|15436.1|15434.6|95
1653465820000|2022-05-25 08:03:40|15438.1|15436.6|15437.1|15435.6|15438.1|15436.6|15436.1|15434.6|185
1653465830000|2022-05-25 08:03:50|15438.1|15436.6|15438.1|15436.6|15438.1|15436.6|15438.1|15436.6|150
1653465840000|2022-05-25 08:04:00|15437.1|15435.6|15438.1|15436.6|15438.1|15436.6|15437.1|15435.6|39
1653465850000|2022-05-25 08:04:10|15437.1|15435.6|15436.1|15434.6|15438.1|15436.6|15436.1|15434.6|35
1653465860000|2022-05-25 08:04:20|15436.3|15434.8|15437.1|15434.6|15437.1|15435.6|15436.1|15434.2|71
1653465870000|2022-05-25 08:04:30|15436.6|15435.1|15436.1|15434.6|15437.1|15435.6|15436.1|15434.2|15
1653465880000|2022-05-25 08:04:40|15437.1|15435.6|15436.1|15434.6|15437.1|15435.6|15436.1|15434.6|42
1653465890000|2022-05-25 08:04:50|15436.6|15434.1|15435.1|15433.6|15436.6|15434.1|15435.1|15433.6|334
1653465900000|2022-05-25 08:05:00|15434.1|15432.6|15436.7|15435.2|15437.6|15436.1|15434.1|15432.6|149
1653465910000|2022-05-25 08:05:10|15437.7|15436.2|15437.7|15435.2|15437.7|15436.2|15437.1|15435.2|295
1653465920000|2022-05-25 08:05:20|15437.6|15436.2|15437.1|15435.6|15437.7|15436.2|15437.1|15435.2|56
1653465930000|2022-05-25 08:05:30|15437.7|15435.2|15437.7|15436.2|15437.7|15436.2|15437.1|15435.2|102
1653465940000|2022-05-25 08:05:40|15439.1|15437.6|15438.1|15436.6|15439.7|15438.2|15438.1|15436.6|523
1653465950000|2022-05-25 08:05:50|15439.1|15437.6|15439.1|15437.6|15439.1|15437.6|15438.1|15436.6|69
1653465960000|2022-05-25 08:06:00|15439.7|15438.2|15442.1|15440.6|15442.7|15440.6|15439.7|15438.2|254
1653465970000|2022-05-25 08:06:10|15442.7|15441.2|15441.1|15439.6|15442.7|15441.2|15441.1|15439.6|51
1653465980000|2022-05-25 08:06:20|15442.1|15439.5|15441.1|15439.6|15442.1|15439.6|15440.1|15438.6|192
1653465990000|2022-05-25 08:06:30|15440.1|15438.6|15439.1|15437.6|15440.6|15438.6|15439.1|15437.2|65
1653466000000|2022-05-25 08:06:40|15440.1|15438.6|15440.1|15438.6|15441.1|15439.6|15440.1|15438.6|263
1653466010000|2022-05-25 08:06:50|15439.1|15437.6|15439.1|15437.6|15440.1|15438.6|15439.1|15437.6|122
1653466020000|2022-05-25 08:07:00|15440.1|15438.6|15440|15438.5|15441|15438.6|15440|15438.5|109
1653466030000|2022-05-25 08:07:10|15440.4|15438.9|15440|15438.5|15440.4|15438.9|15440|15438.5|22
1653466040000|2022-05-25 08:07:20|15439|15437.5|15439|15437.5|15439|15437.5|15438|15436.5|108
1653466050000|2022-05-25 08:07:30|15440|15438.5|15441|15439.5|15441|15439.5|15440|15438.5|91
1653466060000|2022-05-25 08:07:40|15440.1|15438.6|15439|15437.5|15441|15439.5|15439|15437.1|326
1653466070000|2022-05-25 08:07:50|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|30
1653466080000|2022-05-25 08:08:00|15439.1|15437.6|15439|15437.5|15440|15438.5|15439|15437.5|214
1653466090000|2022-05-25 08:08:10|15438|15436.5|15438|15436.5|15438.8|15437.3|15438|15436.5|132
1653466100000|2022-05-25 08:08:20|15439|15437.5|15439|15437.5|15439|15437.5|15438.1|15436.5|55
1653466110000|2022-05-25 08:08:30|||||||||1
1653466120000|2022-05-25 08:08:40|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|12
1653466140000|2022-05-25 08:09:00|||||||||111
1653466150000|2022-05-25 08:09:10|||||||||83
1653466160000|2022-05-25 08:09:20|15440|15438.5|15441|15439.5|15441|15439.5|15440|15438.5|202
1653466170000|2022-05-25 08:09:30|15442|15440.5|15442|15440.5|15442|15440.5|15442|15440.5|114
1653466180000|2022-05-25 08:09:40|15442.6|15441.1|15441|15439.5|15442.6|15441.1|15441|15439.5|300
1653466190000|2022-05-25 08:09:50|15441.1|15439.6|15441|15439.5|15442|15440.5|15441|15439.1|54
1653466200000|2022-05-25 08:10:00|15442|15439.9|15441|15439.5|15442|15440.5|15441|15439.5|88
1653466210000|2022-05-25 08:10:10|15442|15438.9|15442|15440.5|15442|15440.5|15440|15438.5|320
1653466220000|2022-05-25 08:10:20|15441|15439.5|15441|15439.5|15442|15440.5|15441|15439.5|138
1653466230000|2022-05-25 08:10:30|15442|15440.5|15442|15440.5|15442|15440.5|15442|15440.5|14
1653466240000|2022-05-25 08:10:40|||||||||4
1653466250000|2022-05-25 08:10:50|15441.6|15440.1|15441|15439.5|15441.6|15440.1|15441|15439.5|139
1653466260000|2022-05-25 08:11:00|15442|15440.5|15440|15438.5|15442|15440.5|15440|15438.5|103
1653466270000|2022-05-25 08:11:10|15441|15439.5|15441|15439.5|15442|15440.5|15440|15438.5|130
1653466280000|2022-05-25 08:11:20|15441.1|15439.6|15442|15440.5|15442|15440.5|15441.1|15439.6|243
1653466290000|2022-05-25 08:11:30|15442.6|15440.1|15442.6|15441.1|15442.6|15441.1|15442|15440.1|139
1653466300000|2022-05-25 08:11:40|15442.4|15440.9|15442|15440.5|15442.4|15440.9|15442|15440.5|173
1653466310000|2022-05-25 08:11:50|15442.4|15440.9|15442.6|15441.1|15442.6|15441.1|15442.4|15440.9|158
1653466320000|2022-05-25 08:12:00|15442|15440.5|15441|15439.5|15442|15440.5|15439.6|15437.1|175
1653466330000|2022-05-25 08:12:10|15442|15440.5|15442.6|15441.1|15442.6|15441.1|15440|15438.5|165
1653466340000|2022-05-25 08:12:20|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.5|241
1653466350000|2022-05-25 08:12:30|15441.4|15438.9|15439|15437.5|15441.4|15439.5|15439|15437.1|256
1653466360000|2022-05-25 08:12:40|15440|15438.5|15440|15438.5|15441|15439.5|15440|15438.5|84
1653466370000|2022-05-25 08:12:50|15439.4|15437.5|15440|15438.5|15440|15438.5|15439|15437.5|42
1653466380000|2022-05-25 08:13:00|15439|15437.5|15440|15438.5|15442|15439.5|15439|15437.5|263
1653466390000|2022-05-25 08:13:10|15441||15440||15441||15440||14
1653466400000|2022-05-25 08:13:20|15441|15439.5|15440|15438.5|15441|15439.5|15440|15438.5|118
1653466410000|2022-05-25 08:13:30|15441|15439.5|15441|15438.5|15441|15439.5|15440|15438.1|27
1653466420000|2022-05-25 08:13:40|15442|15439.5|15440|15438.5|15442|15440.5|15440|15438.5|26
1653466430000|2022-05-25 08:13:50|15439|15437.5|15437|15435.5|15439|15437.5|15437|15435.5|158
1653466440000|2022-05-25 08:14:00|15437.6|15435.1|15438|15436.5|15438|15436.5|15437.6|15435.1|124
1653466450000|2022-05-25 08:14:10|15438.1|15436.6|15438|15436.5|15439|15437.5|15437.6|15435.1|450
1653466460000|2022-05-25 08:14:20|15437|15435.5|15438|15436.5|15439|15437.5|15437|15435.1|151
1653466470000|2022-05-25 08:14:30|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|436
1653466480000|2022-05-25 08:14:40|15439.4|15436.9|15438|15436.5|15439.4|15436.9|15437|15435.5|84
1653466490000|2022-05-25 08:14:50|15439|15437.5|15440.6|15438.1|15440.6|15438.5|15439|15437.5|212
1653466500000|2022-05-25 08:15:00|15440|15438.5|15440|15438.5|15441|15438.5|15440|15438.5|411
1653466510000|2022-05-25 08:15:10|15439|15437.5|15440|15438.5|15440|15438.5|15439|15437.5|302
1653466520000|2022-05-25 08:15:20|15441|15439.5|15441|15439.5|15441|15439.5|15441|15439.5|21
1653466530000|2022-05-25 08:15:30|15442|15440.5|15442.6|15441.1|15442.6|15441.1|15441|15440.5|46
1653466540000|2022-05-25 08:15:40|15442|15440.5|15442.6|15441.1|15442.6|15441.1|15442|15440.5|28
1653466550000|2022-05-25 08:15:50|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15442.1|15440.2|187
1653466560000|2022-05-25 08:16:00|15443.6|15442.1|15445|15443.5|15445|15443.5|15443.6|15442.1|219
1653466570000|2022-05-25 08:16:10|15444.8|15443.3|15445|15443.5|15445|15443.5|15444|15442.5|115
1653466580000|2022-05-25 08:16:20|15444|15442.5|15443|15441.5|15444|15442.5|15443|15441.5|139
1653466590000|2022-05-25 08:16:30|15444|15442.5|15444|15442.5|15444|15442.5|15443|15441.5|136
1653466600000|2022-05-25 08:16:40|15443|15441.5|15442|15440.5|15444|15442.5|15442|15440.5|509
1653466610000|2022-05-25 08:16:50|15443|15440.1|15443|15441.5|15443|15441.5|15442|15440.1|28
1653466630000|2022-05-25 08:17:10|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|110
1653466640000|2022-05-25 08:17:20|15442.7|15441.2|15443.1|15441.6|15443.1|15441.6|15442.7|15441.2|344
1653466650000|2022-05-25 08:17:30|15443.7|15441.2|15443.1|15441.6|15444|15442.5|15443.1|15441.2|120
1653466660000|2022-05-25 08:17:40|15444.1|15442.6|15444.1|15442.6|15444.1|15442.6|15444.1|15442.6|93
1653466670000|2022-05-25 08:17:50|15445.1|15443.6|15448|15446.5|15448|15446.5|15445.1|15443.6|145
1653466680000|2022-05-25 08:18:00|15449|15447.5|15452|15450.5|15452|15450.5|15449|15447.5|341
1653466690000|2022-05-25 08:18:10|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|310
1653466700000|2022-05-25 08:18:20|15449|15447.5|15448|15446.5|15449|15447.5|15448|15446.5|54
1653466710000|2022-05-25 08:18:30|15449|15447.5|15449|15447.5|15450|15448.5|15449|15447.5|74
1653466720000|2022-05-25 08:18:40|15450||15449||15450||15449||35
1653466730000|2022-05-25 08:18:50|15450|15448.5|15448|15446.5|15450|15448.5|15448|15446.5|348
1653466740000|2022-05-25 08:19:00|15449|15447.5|15449|15447.5|15449.4|15447.5|15449|15446.5|133
1653466750000|2022-05-25 08:19:10|15448|15446.5|15448|15446.5|15449.4|15447.5|15448|15446.5|65
1653466760000|2022-05-25 08:19:20|15447|15445.5|15446|15444.5|15447|15445.5|15445|15443.5|207
1653466770000|2022-05-25 08:19:30|15447|15445.5|15444.6|15443.1|15447|15445.5|15444.6|15443.1|39
1653466780000|2022-05-25 08:19:40|15445.6|15444.1|15444.6|15443.1|15445.6|15444.1|15444.6|15443.1|262
1653466790000|2022-05-25 08:19:50|15443.6|15442.1|15441.1|15439.6|15443.6|15442.1|15440.6|15438.6|195
1653466800000|2022-05-25 08:20:00|15442.1|15440.6|15444.1|15442.6|15444.1|15442.6|15441.1|15439.6|258
1653466810000|2022-05-25 08:20:10|15445.1|15443.6|15445.1|15443.6|15445.1|15443.6|15444.1|15442.6|188
1653466820000|2022-05-25 08:20:20|15444.3|15442.8|15444.1|15442.6|15445.1|15443.6|15443.1|15441.6|513
1653466830000|2022-05-25 08:20:30|15445.1|15443.6|15443.1|15441.6|15445.1|15443.6|15443.1|15441.6|78
1653466840000|2022-05-25 08:20:40|15443|15441.5|15443.1|15441.6|15443.1|15441.6|15443|15441.5|113
1653466850000|2022-05-25 08:20:50|15443.6|15442.1|15444.1|15442.6|15444.1|15442.6|15443.1|15441.6|139
1653466860000|2022-05-25 08:21:00|15445.1|15443.6|15445.1|15443.6|15445.1|15443.6|15444.1|15442.6|80
1653466870000|2022-05-25 08:21:10|15444.3|15442.8|15445.1|15443.6|15445.1|15443.6|15444.1|15442.6|59
1653466880000|2022-05-25 08:21:20|||||||||39
1653466890000|2022-05-25 08:21:30|15446.1|15444.6|15446.6|15445.1|15448|15446.5|15446.1|15444.6|58
1653466900000|2022-05-25 08:21:40|15445.6|15444.1|15445.6|15444.1|15445.6|15444.1|15445.6|15444.1|160
1653466910000|2022-05-25 08:21:50|15446.6|15445.1|15447.6|15446.1|15448|15446.5|15446.6|15445.1|94
1653466920000|2022-05-25 08:22:00|15447|15445.5|15449|15447.5|15449|15447.5|15447|15445.5|128
1653466930000|2022-05-25 08:22:10|15448.1|15446.6|15450|15448.5|15450|15448.5|15448|15446.5|120
1653466940000|2022-05-25 08:22:20|15449|15447.5|15449|15447.5|15450.4|15447.9|15448|15446.5|387
1653466950000|2022-05-25 08:22:30|15448|15446.5|15448|15446.5|15449.4|15447.5|15447|15445.5|145
1653466960000|2022-05-25 08:22:40|15447.6|15445.1|15447|15445.5|15447.6|15445.5|15446.6|15445.1|132
1653466970000|2022-05-25 08:22:50|15447.4|15445.9|15447|15445.5|15447.8|15446.3|15447|15445.5|89
1653466980000|2022-05-25 08:23:00|||||||||11
1653466990000|2022-05-25 08:23:10|15447.8|15446.3|15447|15445.5|15448.4|15446.5|15447|15445.5|456
1653467000000|2022-05-25 08:23:20|||||||||14
1653467010000|2022-05-25 08:23:30|15447.8|15446.3|15447|15445.5|15448|15446.5|15447|15445.5|367
1653467020000|2022-05-25 08:23:40|15447.8|15446.3|15447|15445.5|15447.8|15446.3|15447|15445.1|112
1653467030000|2022-05-25 08:23:50|15446.8|15445.3|15446|15444.5|15446.8|15445.3|15445|15443.5|124
1653467050000|2022-05-25 08:24:10|||||||||30
1653467060000|2022-05-25 08:24:20|||||||||29
1653467070000|2022-05-25 08:24:30|||||||||47
1653467080000|2022-05-25 08:24:40|15445|15443.5|15445|15443.5|15445|15443.5|15444|15442.5|76
1653467090000|2022-05-25 08:24:50|15444.8|15443.3|15443|15441.5|15445.4|15443.5|15443|15441.5|58
1653467100000|2022-05-25 08:25:00|15442.6|15440.1|15443|15441.5|15443|15441.5|15442|15440.1|428
1653467110000|2022-05-25 08:25:10|15442|15440.5|15441.1|15439.6|15442.6|15441.1|15441|15439.5|305
1653467120000|2022-05-25 08:25:20|15442.1|15440.1|15442.1|15440.6|15442.1|15440.6|15441.1|15439.2|257
1653467130000|2022-05-25 08:25:30|15441.1|15439.6|15442.1|15440.6|15442.1|15440.6|15440.7|15439.2|287
1653467140000|2022-05-25 08:25:40|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|4
1653467150000|2022-05-25 08:25:50|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|15441.1|15439.6|67
1653467160000|2022-05-25 08:26:00|15441.1|15439.6|15442.1|15440.6|15443.6|15441.6|15441.1|15439.6|102
1653467170000|2022-05-25 08:26:10|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|64
1653467180000|2022-05-25 08:26:20|15442.1|15440.1|15441.1|15439.6|15442.1|15440.1|15441.1|15439.6|33
1653467190000|2022-05-25 08:26:30|||||||||16
1653467200000|2022-05-25 08:26:40|15441.3|15439.8|15442.1|15440.6|15442.1|15440.6|15441.3|15439.8|44
1653467210000|2022-05-25 08:26:50|15443.1|15441.6|15442.1|15440.6|15443.1|15441.6|15442.1|15440.6|53
1653467220000|2022-05-25 08:27:00|||||||||4
1653467230000|2022-05-25 08:27:10|||||||||39
1653467240000|2022-05-25 08:27:20|15441.7|15440.2|15441.1|15439.6|15441.7|15440.2|15441.1|15439.6|104
1653467250000|2022-05-25 08:27:30|15440.6|15439.1|15441.1|15439.6|15441.6|15439.6|15440.1|15438.6|136
1653467260000|2022-05-25 08:27:40|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|162
1653467270000|2022-05-25 08:27:50|15443|15441.5|15441.1|15439.6|15443.1|15441.6|15441.1|15439.6|208
1653467280000|2022-05-25 08:28:00|||||||||8
1653467290000|2022-05-25 08:28:10|15440.1|15438.6|15441.1|15439.6|15441.1|15439.6|15440.1|15438.6|127
1653467300000|2022-05-25 08:28:20|15439.1|15437.6|15438.1|15436.6|15440.1|15438.6|15438.1|15436.6|510
1653467310000|2022-05-25 08:28:30|15438.6|15437.1|15439.1|15437.6|15439.1|15437.6|15438.6|15437.1|19
1653467320000|2022-05-25 08:28:40|15440.1|15438.6|15439.1|15437.6|15441.1|15439.6|15439.1|15437.6|57
1653467330000|2022-05-25 08:28:50|15440.1|15438.6|15441.1|15438.6|15441.1|15439.6|15439.1|15437.6|111
1653467340000|2022-05-25 08:29:00|15440.1|15439.6|15439.1|15436.6|15441.1|15439.6|15438.1|15436.2|149
1653467350000|2022-05-25 08:29:10|15438.1|15437.6|15440.1|15438.6|15440.1|15438.6|15438.1|15437.6|185
1653467360000|2022-05-25 08:29:20|15439.1|15437.6|15438.1|15435.6|15439.1|15437.6|15437.1|15435.6|187
1653467370000|2022-05-25 08:29:30|15439.1|15436.6|15439.1|15437.6|15439.1|15437.6|15438.1|15436.6|17
1653467380000|2022-05-25 08:29:40|15440.1|15438.6|15443.1|15441.6|15443.1|15441.6|15440.1|15438.6|185
1653467390000|2022-05-25 08:29:50|15442.1|15440.6|15441.1|15438.6|15443.6|15441.6|15440.1|15438.2|67
1653467400000|2022-05-25 08:30:00|15441.7|15439.6|15439.1|15437.6|15442.1|15440.6|15439.1|15437.6|398
1653467410000|2022-05-25 08:30:10|15439|15437.5|15437.1|15435.6|15439|15437.5|15437.1|15435.6|201
1653467420000|2022-05-25 08:30:20|15438.1|15436.6|15438.1|15436.6|15439.1|15437.6|15438.1|15436.6|73
1653467430000|2022-05-25 08:30:30|15437.7|15436.2|15439.1|15436.6|15439.1|15436.6|15437.7|15436.2|70
1653467440000|2022-05-25 08:30:40|15438.7|15436.2|15436.1|15434.6|15438.7|15436.6|15436.1|15434.2|75
1653467450000|2022-05-25 08:30:50|15436.7|15434.2|15437.7|15435.2|15438.1|15435.8|15436.1|15434.2|222
1653467460000|2022-05-25 08:31:00|15438.1|15435.6|15436.1|15434.6|15438.6|15436.6|15435.1|15433.6|149
1653467470000|2022-05-25 08:31:10|15435.1|15433.6|15436.1|15434.6|15437.1|15435.6|15435.1|15433.6|248
1653467480000|2022-05-25 08:31:20|15436.3|15434.8|15438.1|15436.6|15438.1|15436.6|15436.1|15434.6|174
1653467490000|2022-05-25 08:31:30|15438.3|15436.8|15437.1|15435.6|15438.3|15436.8|15437.1|15435.6|79
1653467500000|2022-05-25 08:31:40|15436.7|15435.2|15437.1|15435.6|15437.1|15435.6|15435.1|15433.2|198
1653467510000|2022-05-25 08:31:50|15438.1|15436.6|15438.1|15436.6|15438.1|15436.6|15438.1|15436.6|152
1653467520000|2022-05-25 08:32:00|15439.1|15437.6|15438.1|15436.6|15439.1|15437.6|15438.1|15436.6|79
1653467530000|2022-05-25 08:32:10|15437.1|15435.6|15436.1|15434.6|15438.1|15435.6|15435.1|15433.2|89
1653467540000|2022-05-25 08:32:20|15435.1|15433.6|15435.1|15433.6|15436.1|15434.6|15435.1|15433.6|41
1653467550000|2022-05-25 08:32:30|15434.1|15432.6|15433.1|15431.6|15435.6|15433.6|15433.1|15431.6|173
1653467560000|2022-05-25 08:32:40|15432.1|15430.6|15431.1|15429.6|15433.1|15431.6|15431.1|15429.6|183
1653467570000|2022-05-25 08:32:50|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|38
1653467580000|2022-05-25 08:33:00|15431.7|15430.2|15431.1|15429.6|15432.1|15430.6|15431.1|15429.2|288
1653467590000|2022-05-25 08:33:10|||||||||30
1653467600000|2022-05-25 08:33:20|15432.1|15430.6|15432.1|15430.6|15433.1|15431.6|15431.1|15429.6|62
1653467610000|2022-05-25 08:33:30|15431.1|15429.6|15433.1|15431.6|15433.1|15431.6|15431.1|15429.6|24
1653467620000|2022-05-25 08:33:40|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|129
1653467630000|2022-05-25 08:33:50|||||||||131
1653467640000|2022-05-25 08:34:00|15433|15431.5|15432.1|15430.6|15433|15431.5|15431.1|15429.6|80
1653467650000|2022-05-25 08:34:10|15433.1|15431.6|15432.1|15430.6|15433.1|15431.6|15432.1|15430.6|86
1653467660000|2022-05-25 08:34:20|15431.1|15429.6|15432.1|15430.6|15432.1|15430.6|15431.1|15429.6|48
1653467670000|2022-05-25 08:34:30|15431.6|15429.6|15431.1|15429.6|15431.6|15430.1|15431.1|15429.6|71
1653467680000|2022-05-25 08:34:40|15432.1|15430.6|15431.1|15429.6|15432.1|15430.6|15431.1|15429.6|148
1653467690000|2022-05-25 08:34:50|15432.1|15430.6|15431.1|15429.6|15432.1|15430.6|15431.1|15429.6|208
1653467700000|2022-05-25 08:35:00|15431.6|15430.1|15432.1|15429.6|15432.1|15430.6|15431.1|15429.2|101
1653467710000|2022-05-25 08:35:10|15431.1|15429.5|15430.6|15428.1|15431.1|15429.5|15429.1|15427.6|176
1653467720000|2022-05-25 08:35:20|15430.1|15427.6|15431.1|15429.6|15431.1|15429.6|15430.1|15427.6|95
1653467730000|2022-05-25 08:35:30|15431.7|15430.2|15430.1|15428.6|15431.7|15430.2|15430.1|15428.6|180
1653467740000|2022-05-25 08:35:40|15431.1|15427.6|15431.1|15429.6|15431.1|15429.6|15431.1|15427.6|169
1653467750000|2022-05-25 08:35:50|15432.1|15430.6|15432.1|15429.6|15432.1|15430.6|15431.1|15429.6|330
1653467760000|2022-05-25 08:36:00|15431.1|15430.6|15430.1|15428.6|15432.1|15430.6|15430.1|15428.6|131
1653467770000|2022-05-25 08:36:10|15429.7|15428.2|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|69
1653467780000|2022-05-25 08:36:20|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|66
1653467790000|2022-05-25 08:36:30|15431.1|15429.6|15431.1|15429.6|15431.1|15429.6|15430.1|15428.6|238
1653467800000|2022-05-25 08:36:40|15430.3|15428.8|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|93
1653467810000|2022-05-25 08:36:50|15431.1|15429.6|15431.1|15429.6|15431.6|15429.6|15430.1|15428.6|118
1653467820000|2022-05-25 08:37:00|15431|15429.5|15430.1|15428.6|15431.1|15429.5|15430.1|15428.6|14
1653467830000|2022-05-25 08:37:10|||||||||25
1653467840000|2022-05-25 08:37:20|15429.1|15427.6|15428.1|15426.6|15429.1|15427.6|15427.1|15425.6|100
1653467850000|2022-05-25 08:37:30|15429.1|15427.6|15428.1|15426.6|15429.1|15427.6|15428.1|15426.6|43
1653467860000|2022-05-25 08:37:40|15427.1|15425.6|15426.1|15424.6|15427.1|15425.6|15426.1|15424.6|306
1653467870000|2022-05-25 08:37:50|15427.1|15425.6|15429.1|15427.6|15429.1|15427.6|15426.1|15424.6|266
1653467880000|2022-05-25 08:38:00|15428.6|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.2|16
1653467890000|2022-05-25 08:38:10|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|177
1653467900000|2022-05-25 08:38:20|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|55
1653467910000|2022-05-25 08:38:30|15431.1|15429.6|15431.1|15429.6|15432.1|15430.6|15431|15429.5|123
1653467920000|2022-05-25 08:38:40|15432.1|15430.6|15431.1|15429.6|15432.1|15430.6|15431.1|15429.6|78
1653467930000|2022-05-25 08:38:50|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|15431.1|15429.6|77
1653467940000|2022-05-25 08:39:00|||||||||150
1653467950000|2022-05-25 08:39:10|15431.1|15429.6|15432.1|15429.6|15432.1|15430.6|15431.1|15429.6|123
1653467960000|2022-05-25 08:39:20|15431.3|15430.6|15432.1|15429.6|15432.1|15430.6|15431.1|15429.6|127
1653467970000|2022-05-25 08:39:30|15431.6|15430.1|15432.1|15429.6|15432.1|15430.1|15431.1|15429.6|28
1653467980000|2022-05-25 08:39:40|15431.1|15430.6|15431.1|15429.6|15431.1|15430.6|15431.1|15429.6|12
1653467990000|2022-05-25 08:39:50|15430.1|15428.6|15429.1|15427.6|15430.1|15428.6|15429.1|15427.6|72
1653468000000|2022-05-25 08:40:00|15430.1|15427.1|15428.1|15426.6|15430.1|15427.1|15427.1|15425.6|68
1653468010000|2022-05-25 08:40:10|15427.1|15425.6|15429.1|15426.6|15429.1|15427.6|15427.1|15425.6|46
1653468020000|2022-05-25 08:40:20|15428.1|15427.6|15429.1|15427.6|15430.6|15428.6|15428.1|15427.6|53
1653468030000|2022-05-25 08:40:30|15430|15428.5|15430.1|15428.6|15430.1|15428.6|15430|15428.5|5
1653468040000|2022-05-25 08:40:40|15431.1|15429.2|15431.1|15429.6|15432.1|15429.6|15430.7|15429.2|25
1653468050000|2022-05-25 08:40:50|||||||||195
1653468060000|2022-05-25 08:41:00|15430.1|15428.6|15431.1|15429.6|15431.6|15429.6|15430.1|15428.6|40
1653468070000|2022-05-25 08:41:10|15432.1|15430.2|15432.1|15430.6|15433.1|15431.2|15431.7|15430.2|26
1653468080000|2022-05-25 08:41:20|15431.7|15429.6|15431.1|15429.6|15432.1|15430.6|15431.1|15429.2|124
1653468090000|2022-05-25 08:41:30|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|3
1653468100000|2022-05-25 08:41:40|15431.1|15429.1|15429.1|15427.6|15431.6|15429.1|15429.1|15427.6|23
1653468110000|2022-05-25 08:41:50|15430.1|15428.6|15429.1|15427.6|15430.1|15428.6|15429.1|15427.6|3
1653468120000|2022-05-25 08:42:00|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|11
1653468130000|2022-05-25 08:42:10|15431.1|15429.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|16
1653468140000|2022-05-25 08:42:20|||||||||6
1653468150000|2022-05-25 08:42:30|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|43
1653468160000|2022-05-25 08:42:40|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|130
1653468170000|2022-05-25 08:42:50|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|143
1653468180000|2022-05-25 08:43:00|15431.1|15429.6|15433.1|15430.6|15433.1|15430.6|15431.1|15429.6|70
1653468190000|2022-05-25 08:43:10|15434|15431.6|15434.1|15432.6|15434.1|15432.6|15433.1|15431.6|108
1653468200000|2022-05-25 08:43:20|15433.1|15431.6|15432.1|15430.6|15433.1|15431.6|15432.1|15430.6|11
1653468210000|2022-05-25 08:43:30|15432.6|15431.1|15432.1|15430.6|15432.6|15431.1|15432.1|15430.6|39
1653468220000|2022-05-25 08:43:40|15433.1|15431.6|15431.1|15429.6|15433.4|15431.6|15431.1|15429.6|321
1653468230000|2022-05-25 08:43:50|||||||||37
1653468240000|2022-05-25 08:44:00|15430.7|15429.2|15429.1|15427.6|15430.7|15429.2|15429.1|15427.6|325
1653468250000|2022-05-25 08:44:10|15430|15428.5|15429.1|15427.6|15431.1|15428.6|15428.1|15426.6|125
1653468260000|2022-05-25 08:44:20|||||||||1
1653468270000|2022-05-25 08:44:30|15430.1|15426.6|15429.1|15427.6|15430.1|15427.6|15428.1|15426.6|149
1653468280000|2022-05-25 08:44:40|15428.6|15426.6|15429.1|15427.6|15429.1|15427.6|15428.6|15426.6|31
1653468290000|2022-05-25 08:44:50|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|16
1653468300000|2022-05-25 08:45:00|||||||||27
1653468310000|2022-05-25 08:45:10|15427.1|15425.6|15427.1|15425.6|15427.1|15425.6|15427.1|15425.6|4
1653468320000|2022-05-25 08:45:20|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|186
1653468330000|2022-05-25 08:45:30|15428.1|15426.6|15427.1|15425.6|15428.6|15426.6|15427.1|15425.6|88
1653468340000|2022-05-25 08:45:40|15428.1|15426.1|15428.1|15426.6|15429.1|15427.6|15427.1|15425.6|60
1653468350000|2022-05-25 08:45:50|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|21
1653468360000|2022-05-25 08:46:00|15428.1|15426.6|15428.1|15426.6|15429|15427.5|15428.1|15426.6|197
1653468370000|2022-05-25 08:46:10|15429.1|15427.1|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|75
1653468380000|2022-05-25 08:46:20|15430.1|15428.2|15429.1|15427.6|15430.6|15428.6|15429.1|15427.6|32
1653468390000|2022-05-25 08:46:30|15430|15428.5|15430.1|15428.6|15431.1|15429.6|15430|15428.5|72
1653468400000|2022-05-25 08:46:40|15431.1|15429.1|15430.1|15428.6|15431.1|15429.1|15430.1|15428.6|12
1653468410000|2022-05-25 08:46:50|15430.6|15429.1|15431.1|15429.6|15431.6|15429.6|15430.1|15428.6|133
1653468420000|2022-05-25 08:47:00|15430.1|15428.6|15430.1|15427.6|15430.1|15428.6|15429.1|15427.6|33
1653468430000|2022-05-25 08:47:10||15428.6||15428.6||15428.6||15428.6|140
1653468440000|2022-05-25 08:47:20|15429.7|15428.2|15429.1|15427.6|15430.1|15428.6|15429.1|15427.6|85
1653468450000|2022-05-25 08:47:30|15430.1|15426.8|15428.1|15426.6|15430.1|15426.8|15428.1|15426.6|87
1653468460000|2022-05-25 08:47:40|15428.6|15427.1|15428.1|15426.6|15429.1|15427.1|15428.1|15426.6|21
1653468470000|2022-05-25 08:47:50|15427.1|15425.6|15426.1|15424.6|15427.1|15425.6|15426.1|15424.6|55
1653468480000|2022-05-25 08:48:00|15425.1|15423.6|15425.1|15423.6|15426.6|15424.1|15425.1|15423.6|71
1653468490000|2022-05-25 08:48:10|15426.1|15424.2|15426.1|15424.6|15426.1|15424.6|15425.7|15424.2|12
1653468500000|2022-05-25 08:48:20|15426|15424.5|15425.1|15423.6|15426.1|15424.6|15425.1|15423.6|358
1653468510000|2022-05-25 08:48:30|15424.1|15422.6|15425.1|15423.6|15425.1|15423.6|15424.1|15422.6|149
1653468520000|2022-05-25 08:48:40|15424.1|15422.6|15425.6|15423.1|15425.6|15423.6|15424.1|15422.6|38
1653468530000|2022-05-25 08:48:50|15424.7|15423.2|15424.1|15422.6|15425.1|15423.6|15424.1|15422.2|13
1653468540000|2022-05-25 08:49:00|15424.6|15423.1|15425.1|15423.6|15425.1|15423.6|15423.1|15421.6|155
1653468550000|2022-05-25 08:49:10|15424.7|15423.2|15426.1|15424.6|15426.1|15424.6|15424.1|15422.6|58
1653468560000|2022-05-25 08:49:20|15425.1|15423.6|15426.1|15424.6|15426.1|15424.6|15425.1|15423.6|188
1653468570000|2022-05-25 08:49:30|15425.1|15423.6|15425.1|15423.6|15426.1|15424.5|15424.1|15422.6|284
1653468580000|2022-05-25 08:49:40|15426|15424.5|15425.1|15423.6|15426.1|15424.5|15425.1|15423.6|233
1653468590000|2022-05-25 08:49:50||15422.6||15423.6||15423.6||15422.6|9
1653468600000|2022-05-25 08:50:00|15424.1|15422.6|15425.1|15422.6|15425.1|15423.6|15423.7|15421.2|88
1653468610000|2022-05-25 08:50:10|15424.1|15423.6|15425.1|15422.6|15425.1|15423.6|15424.1|15422.6|16
1653468620000|2022-05-25 08:50:20|15424.1|15423.6|15424.1|15422.6|15424.1|15423.6|15424.1|15422.6|13
1653468630000|2022-05-25 08:50:30|||||||||51
1653468640000|2022-05-25 08:50:40|15425|15423.5|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|160
1653468650000|2022-05-25 08:50:50|15425|15423.5|15424.1|15422.6|15425|15423.5|15424.1|15422.6|149
1653468660000|2022-05-25 08:51:00|15424|15422.5|15424.1|15422.6|15424.1|15422.6|15424|15422.5|170
1653468670000|2022-05-25 08:51:10|||||||||26
1653468680000|2022-05-25 08:51:20|15425.1|15423.6|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|458
1653468690000|2022-05-25 08:51:30|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|12
1653468700000|2022-05-25 08:51:40|15422.1|15420.6|15422.1|15420.6|15422.1|15420.6|15422.1|15420.6|47
1653468710000|2022-05-25 08:51:50|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|38
1653468720000|2022-05-25 08:52:00|15424|15422.5|15424.1|15422.6|15424.1|15422.6|15424|15422.5|94
1653468730000|2022-05-25 08:52:10|15425.1||15424.1||15425.1||15424.1||77
1653468740000|2022-05-25 08:52:20|15425.1|15423.6|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|4
1653468750000|2022-05-25 08:52:30|15425.6|15423.1|15425.6|15424.1|15425.6|15424.1|15425.1|15423.1|32
1653468760000|2022-05-25 08:52:40|15424.1|15422.6|15426.1|15424.6|15426.1|15424.6|15424.1|15422.6|92
1653468770000|2022-05-25 08:52:50|||||||||23
1653468780000|2022-05-25 08:53:00|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15424.1|15422.6|148
1653468790000|2022-05-25 08:53:10|15426.1|15424.6|15427.1|15425.6|15427.1|15425.6|15426.1|15424.6|217
1653468800000|2022-05-25 08:53:20||15424.6||15425.6||15425.6||15424.6|112
1653468810000|2022-05-25 08:53:30|15428.1|15426.6|15426.1|15424.6|15428.1|15426.6|15426.1|15424.6|289
1653468820000|2022-05-25 08:53:40|15426.7|15424.2|15426.1|15424.6|15427.1|15425.1|15426.1|15424.2|192
1653468830000|2022-05-25 08:53:50|15427.1|15425.6|15427.1|15425.6|15427.1|15425.6|15427.1|15425.6|55
1653468840000|2022-05-25 08:54:00|15427|15425.5|15426.1|15424.6|15427.1|15425.6|15426.1|15424.6|164
1653468850000|2022-05-25 08:54:10|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|376
1653468870000|2022-05-25 08:54:30|||||||||17
1653468880000|2022-05-25 08:54:40|15426|15424.5|15425.1|15423.6|15426|15424.5|15425.1|15423.6|77
1653468890000|2022-05-25 08:54:50|15426.1|15424.6|15425.1|15423.6|15426.1|15424.6|15425.1|15423.6|117
1653468900000|2022-05-25 08:55:00|15426.1||15425.1||15426.1||15425.1||22
1653468910000|2022-05-25 08:55:10|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|16
1653468920000|2022-05-25 08:55:20|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|103
1653468930000|2022-05-25 08:55:30|||||||||29
1653468940000|2022-05-25 08:55:40|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|65
1653468950000|2022-05-25 08:55:50|15425.3|15423.8|15425.1|15423.6|15425.3|15423.8|15425.1|15423.6|67
1653468960000|2022-05-25 08:56:00|15425.7|15423.2|15425.1|15423.6|15425.7|15423.6|15425.1|15423.2|33
1653468970000|2022-05-25 08:56:10|15426.6|15424.1|15426.1|15424.6|15426.6|15424.6|15426.1|15424.1|12
1653468980000|2022-05-25 08:56:20|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|23
1653469000000|2022-05-25 08:56:40|15426.1|15424.6|15425.1|15423.6|15426.1|15424.6|15425.1|15423.6|276
1653469010000|2022-05-25 08:56:50|||||||||23
1653469020000|2022-05-25 08:57:00|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|15425.1|15423.6|46
1653469030000|2022-05-25 08:57:10|15425.6|15423.6|15425.1|15423.6|15425.6|15424.1|15425.1|15423.6|11
1653469040000|2022-05-25 08:57:20|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|62
1653469050000|2022-05-25 08:57:30|15425.1|15423.2|15424.1|15422.6|15425.1|15423.6|15424.1|15422.6|78
1653469060000|2022-05-25 08:57:40|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15424.7|15422.6|360
1653469070000|2022-05-25 08:57:50|15426.6|15424.1|15425.1|15423.6|15426.6|15424.6|15425.1|15423.6|87
1653469080000|2022-05-25 08:58:00|15424.1|15422.6|15426.1|15424.6|15426.1|15424.6|15424.1|15422.6|95
1653469090000|2022-05-25 08:58:10|15427.1|15425.6|15430.1|15428.6|15430.1|15428.6|15427.1|15425.6|191
1653469100000|2022-05-25 08:58:20|15429.3|15427.8|15428.1|15426.6|15430.1|15428.6|15428.1|15426.6|129
1653469110000|2022-05-25 08:58:30|15429|15427.5|15428.1|15426.6|15429.1|15427.6|15428.1|15426.6|80
1653469120000|2022-05-25 08:58:40|15429.1|15427.6|15428.1|15426.6|15429.1|15427.6|15428.1|15426.6|103
1653469130000|2022-05-25 08:58:50|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|233
1653469140000|2022-05-25 08:59:00|15431.1|15429.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|238
1653469160000|2022-05-25 08:59:20|15429.6|15428.1|15429.1|15427.6|15430.1|15428.6|15429.1|15427.6|107
1653469170000|2022-05-25 08:59:30|15428.1|15426.6|15429.1|15427.6|15429.6|15427.6|15428.1|15426.6|164
1653469180000|2022-05-25 08:59:40|15428.1|15426.6|15429.1|15426.6|15429.1|15427.6|15428.1|15426.6|348
1653469190000|2022-05-25 08:59:50|15428.7|15427.2|15431.1|15429.6|15431.1|15429.6|15428.7|15427.2|218
1653469200000|2022-05-25 09:00:00|15431|15429.5|15430.1|15428.6|15431.1|15429.5|15430.1|15428.6|27
1653469210000|2022-05-25 09:00:10|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|38
1653469220000|2022-05-25 09:00:20|15430|15428.5|15429.1|15427.6|15430|15428.5|15429.1|15427.6|93
1653469230000|2022-05-25 09:00:30|15430.1|15428.6|15431.1|15429.6|15431.1|15429.6|15430.1|15428.6|148
1653469240000|2022-05-25 09:00:40|15432.1|15430.6|15430.1|15428.6|15432.1|15430.6|15430.1|15428.6|159
1653469250000|2022-05-25 09:00:50|||||||||23
1653469260000|2022-05-25 09:01:00|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|66
1653469270000|2022-05-25 09:01:10|15430.1|15428.6|15429.1|15427.6|15430.1|15428.6|15429.1|15427.6|175
1653469280000|2022-05-25 09:01:20|15430.1||15429.1||15430.1||15429.1||158
1653469290000|2022-05-25 09:01:30|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|15427.1|15425.6|81
1653469300000|2022-05-25 09:01:40|15428.3|15426.8|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|16
1653469310000|2022-05-25 09:01:50|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|6
1653469320000|2022-05-25 09:02:00|15427.1|15425.6|15427.1|15425.6|15428.1|15426.6|15427.1|15424.6|174
1653469330000|2022-05-25 09:02:10|15428.1|15426.2|15428.1|15426.6|15429.1|15427.6|15427.7|15425.6|122
1653469340000|2022-05-25 09:02:20|15427.1|15425.6|15428.1|15426.6|15428.1|15426.6|15427.1|15425.6|19
1653469350000|2022-05-25 09:02:30|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|23
1653469360000|2022-05-25 09:02:40|15429.3|15427.8|15430.1|15428.6|15430.1|15428.6|15429.1|15427.2|187
1653469370000|2022-05-25 09:02:50|15429.1|15427.6|15429.1|15426.6|15429.1|15427.6|15428.7|15426.2|154
1653469380000|2022-05-25 09:03:00||15427.6||15427.6||15427.6||15426.6|118
1653469390000|2022-05-25 09:03:10|||||||||177
1653469400000|2022-05-25 09:03:20|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|62
1653469410000|2022-05-25 09:03:30|15429.3|15427.8|15428.1|15426.6|15429.3|15427.8|15428.1|15426.6|31
1653469420000|2022-05-25 09:03:40|15429.1|15427.6|15430.1|15427.6|15430.1|15428.1|15429.1|15427.2|12
1653469430000|2022-05-25 09:03:50||15428.6||15428.6||15428.6||15428.6|0
1653469450000|2022-05-25 09:04:10|15430|15428.5|15429.1|15427.6|15430|15428.5|15429.1|15427.6|110
1653469460000|2022-05-25 09:04:20|15430|15428.5|15430.1|15428.6|15430.6|15428.6|15429.7|15427.6|5
1653469470000|2022-05-25 09:04:30|15431.1|15429.6|15434.1|15431.6|15434.1|15431.6|15431.1|15429.6|71
1653469480000|2022-05-25 09:04:40|15433.1|15432.6|15435.1|15433.6|15435.1|15433.6|15433.1|15431.6|264
1653469490000|2022-05-25 09:04:50|15435.7|15433.2|15435.1|15433.6|15436.1|15434.6|15435.1|15433.2|346
1653469500000|2022-05-25 09:05:00|||||||||56
1653469510000|2022-05-25 09:05:10|15436.1|15434.6|15436.1|15434.6|15436.1|15434.6|15436.1|15434.6|135
1653469520000|2022-05-25 09:05:20|15435.1|15433.6|15437.1|15435.6|15437.1|15435.6|15435.1|15433.6|110
1653469530000|2022-05-25 09:05:30|15437.3|15435.8|15439.2|15437.7|15440.6|15438.7|15437.3|15435.8|222
1653469540000|2022-05-25 09:05:40|15440.2|15438.7|15439.2|15437.7|15440.2|15438.7|15439.2|15437.7|90
1653469550000|2022-05-25 09:05:50|15439|15437.5|15439.2|15437.7|15439.2|15437.7|15439|15437.5|56
1653469560000|2022-05-25 09:06:00|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|205
1653469570000|2022-05-25 09:06:10|||||||||9
1653469580000|2022-05-25 09:06:20|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|16
1653469590000|2022-05-25 09:06:30|||||||||8
1653469600000|2022-05-25 09:06:40|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|64
1653469610000|2022-05-25 09:06:50|15437.2|15435.7|15439.2|15437.7|15440.2|15438.7|15437.2|15435.7|245
1653469620000|2022-05-25 09:07:00|15438.2|15436.7|15440.2|15438.7|15440.2|15438.7|15438.2|15436.7|118
1653469630000|2022-05-25 09:07:10|15441.2|15439.7|15440.2|15437.7|15441.2|15439.7|15439.6|15437.7|115
1653469640000|2022-05-25 09:07:20|15439.2|15438.1|15440.2|15437.7|15440.6|15438.7|15439.2|15437.2|126
1653469650000|2022-05-25 09:07:30|15439.2|15437.8|15440.2|15438.7|15440.3|15438.8|15439.2|15437.2|202
1653469660000|2022-05-25 09:07:40|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|57
1653469670000|2022-05-25 09:07:50|15440.7|15438.2|15442.2|15439.7|15442.6|15440.7|15440.2|15438.2|181
1653469680000|2022-05-25 09:08:00|15441.2|15438.7|15440.2|15438.7|15441.2|15439.7|15440.2|15438.7|332
1653469700000|2022-05-25 09:08:20|15439.2|15437.7|15439.2|15437.7|15440.6|15438.1|15439.2|15437.7|54
1653469710000|2022-05-25 09:08:30|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|104
1653469720000|2022-05-25 09:08:40|15437.3|15435.8|15437.2|15435.7|15437.3|15435.8|15436.2|15434.7|114
1653469740000|2022-05-25 09:09:00|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15436.2|15434.7|184
1653469750000|2022-05-25 09:09:10|||||||||1
1653469760000|2022-05-25 09:09:20|||||||||257
1653469770000|2022-05-25 09:09:30|15439|15437.5|15438.2|15436.7|15439|15437.5|15438.2|15436.7|29
1653469780000|2022-05-25 09:09:40|15438.7|15436.2|15439.2|15437.7|15439.2|15437.7|15438.7|15436.2|54
1653469790000|2022-05-25 09:09:50|15440.2|15438.2|15439.2|15437.7|15440.2|15438.7|15439.2|15437.7|32
1653469800000|2022-05-25 09:10:00|15438.2|15436.7|15438.2|15436.7|15439.2|15437.7|15438.2|15436.7|60
1653469810000|2022-05-25 09:10:10|15439.2||15439.2||15439.2||15438.2||11
1653469820000|2022-05-25 09:10:20|15438.2||15438.2||15438.2||15438.2||121
1653469830000|2022-05-25 09:10:30||15435.7||15435.7||15435.7||15435.7|28
1653469840000|2022-05-25 09:10:40|15437.7|15436.2|15438.2|15436.7|15439.2|15437.7|15437.7|15436.2|165
1653469850000|2022-05-25 09:10:50|15439.2|15437.7|15442.2|15439.7|15442.2|15439.7|15439.2|15437.7|181
1653469860000|2022-05-25 09:11:00|15441.6|15440.1|15443.2|15441.7|15443.2|15441.7|15441.2|15439.7|44
1653469870000|2022-05-25 09:11:10|15444.2|15442.7|15444.2|15441.7|15444.6|15442.7|15443.2|15441.7|161
1653469880000|2022-05-25 09:11:20|15443.2|15442.5|15444.2|15442.7|15444.6|15442.7|15443.2|15441.2|172
1653469890000|2022-05-25 09:11:30|15444|15442.5|15444.2|15442.7|15444.2|15442.7|15443.2|15441.7|92
1653469900000|2022-05-25 09:11:40|15445.2|15443.7|15444.2|15442.7|15445.2|15443.7|15444.2|15442.7|142
1653469910000|2022-05-25 09:11:50|||||||||6
1653469920000|2022-05-25 09:12:00|15446.2|15444.7|15444.2|15442.7|15446.2|15444.7|15444.2|15442.7|472
1653469930000|2022-05-25 09:12:10|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|177
1653469940000|2022-05-25 09:12:20|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|102
1653469950000|2022-05-25 09:12:30|15443.2|15441.7|15443.2|15441.7|15444.2|15442.7|15443.2|15441.7|19
1653469960000|2022-05-25 09:12:40|||||||||214
1653469970000|2022-05-25 09:12:50|15442.6|15441.1|15441.2|15439.7|15442.6|15441.1|15441.2|15439.7|179
1653469980000|2022-05-25 09:13:00|15440.2|15438.7|15440.2|15438.7|15441.2|15438.7|15440.2|15438.7|211
1653469990000|2022-05-25 09:13:10|||||||||92
1653470000000|2022-05-25 09:13:20|||||||||22
1653470010000|2022-05-25 09:13:30|15439.6|15438.1|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|56
1653470020000|2022-05-25 09:13:40|15439.6|15438.1|15440.2|15438.7|15440.2|15438.7|15439.6|15438.1|77
1653470030000|2022-05-25 09:13:50|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|87
1653470040000|2022-05-25 09:14:00|15440|15438.5|15439.2|15437.7|15440.2|15438.7|15439.2|15437.7|139
1653470050000|2022-05-25 09:14:10|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|237
1653470060000|2022-05-25 09:14:20|15440.2|15438.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.2|214
1653470070000|2022-05-25 09:14:30|15441.2|15439.7|15440.2|15438.7|15441.2|15439.7|15440.2|15438.7|44
1653470080000|2022-05-25 09:14:40|15441.2|15439.7|15442.2|15439.7|15442.2|15440.7|15441.2|15439.7|146
1653470090000|2022-05-25 09:14:50|15441.2|15440.7|15443.2|15441.7|15443.2|15441.7|15441.2|15440.7|165
1653470100000|2022-05-25 09:15:00|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|130
1653470110000|2022-05-25 09:15:10|||||||||14
1653470120000|2022-05-25 09:15:20|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|36
1653470130000|2022-05-25 09:15:30|15440.2|15438.7|15440.2|15438.7|15441.2|15439.7|15440.2|15438.2|127
1653470140000|2022-05-25 09:15:40|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|19
1653470150000|2022-05-25 09:15:50|15442.2|15440.7|15443.2|15441.7|15443.2|15441.7|15442.2|15440.7|184
1653470160000|2022-05-25 09:16:00|15442.2|15440.7|15440.2|15438.7|15442.2|15440.7|15440.2|15438.7|113
1653470170000|2022-05-25 09:16:10||15437.7||15438.7||15438.7||15437.7|9
1653470180000|2022-05-25 09:16:20|15441.2|15439.7|15442.2|15440.7|15442.2|15440.7|15441.2|15439.7|474
1653470190000|2022-05-25 09:16:30|15441.2|15439.7|15442.2|15440.7|15442.2|15440.7|15441.2|15439.7|104
1653470200000|2022-05-25 09:16:40|15441.2|15439.7|15440.2|15438.7|15442.2|15440.1|15440.2|15438.2|154
1653470210000|2022-05-25 09:16:50|15441.2||15441.2||15441.2||15441.2||15
1653470220000|2022-05-25 09:17:00||15439.7||15439.7||15439.7||15439.7|0
1653470230000|2022-05-25 09:17:10|||||||||12
1653470240000|2022-05-25 09:17:20|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|27
1653470250000|2022-05-25 09:17:30|15441.2|15439.7|15439.2|15437.7|15441.2|15439.7|15439.2|15437.7|183
1653470260000|2022-05-25 09:17:40|15439.3|15437.8|15440.2|15438.7|15440.2|15438.7|15439.2|15437.2|253
1653470270000|2022-05-25 09:17:50|15439.3|15437.8|15438.2|15436.7|15440.2|15438.7|15438.2|15436.7|59
1653470280000|2022-05-25 09:18:00|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|47
1653470290000|2022-05-25 09:18:10|15437.2|15435.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|55
1653470300000|2022-05-25 09:18:20|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|8
1653470310000|2022-05-25 09:18:30|15436.6|15435.1|15436.2|15434.7|15437.2|15435.1|15435.2|15433.7|273
1653470320000|2022-05-25 09:18:40|15436.9|15434.4|15438.2|15436.7|15438.2|15436.7|15436.9|15434.4|332
1653470330000|2022-05-25 09:18:50|15437.7|15436.2|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|148
1653470340000|2022-05-25 09:19:00|||||||||156
1653470350000|2022-05-25 09:19:10|15438|15436.5|15439.2|15437.7|15439.2|15437.7|15437.7|15435.7|164
1653470360000|2022-05-25 09:19:20|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|46
1653470370000|2022-05-25 09:19:30|15437.2|15435.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|209
1653470380000|2022-05-25 09:19:40|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|42
1653470390000|2022-05-25 09:19:50|||||||||41
1653470400000|2022-05-25 09:20:00|15437|15435.5|15437.2|15435.7|15438.2|15436.1|15436.2|15434.7|158
1653470410000|2022-05-25 09:20:10|15437.3|15435.8|15438.2|15435.7|15438.2|15436.7|15437.3|15435.7|105
1653470420000|2022-05-25 09:20:20|15437.6|15436.7|15437.2|15435.7|15438.2|15436.7|15436.2|15434.7|322
1653470430000|2022-05-25 09:20:30|15436.2|15434.7|15436.2|15434.7|15437.2|15435.1|15436.2|15434.7|117
1653470440000|2022-05-25 09:20:40|15436|15434.5|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|209
1653470450000|2022-05-25 09:20:50|15435.6|15434.1|15434.2|15432.7|15436.2|15434.1|15434.2|15432.7|65
1653470460000|2022-05-25 09:21:00|15433.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|97
1653470470000|2022-05-25 09:21:10|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|152
1653470480000|2022-05-25 09:21:20|15435.6|15434.1|15435.2|15433.7|15435.6|15434.1|15435.2|15433.7|26
1653470490000|2022-05-25 09:21:30|15436.2|15434.7|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|82
1653470500000|2022-05-25 09:21:40|||||||||44
1653470510000|2022-05-25 09:21:50|||||||||78
1653470520000|2022-05-25 09:22:00|15437.7|15435.2|15437.2|15435.7|15438.2|15436.7|15437.2|15435.2|121
1653470530000|2022-05-25 09:22:10|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|81
1653470540000|2022-05-25 09:22:20|15437.2|15435.7|15437.2|15434.7|15437.2|15435.7|15437.2|15434.7|8
1653470550000|2022-05-25 09:22:30|15436.2|15435.7|15435.2|15433.7|15437.2|15435.7|15435.2|15433.7|22
1653470560000|2022-05-25 09:22:40|15434.3|15432.8|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|223
1653470570000|2022-05-25 09:22:50|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|57
1653470580000|2022-05-25 09:23:00|15437.2|15435.1|15436.2|15434.7|15437.2|15435.1|15436.2|15434.7|4
1653470590000|2022-05-25 09:23:10|15436.7|15434.2|15437.2|15435.7|15437.2|15435.7|15436.7|15434.2|40
1653470600000|2022-05-25 09:23:20|15437.7|15435.2|15436.2|15433.7|15438.2|15436.7|15435.2|15433.7|58
1653470610000|2022-05-25 09:23:30|15436.6|15434.7|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|18
1653470620000|2022-05-25 09:23:40|15436.2|15434.7|15436.2|15434.7|15437.2|15435.5|15436.2|15434.7|23
1653470630000|2022-05-25 09:23:50|15435.3|15433.8|15436.2|15434.7|15436.2|15434.7|15435.2|15433.2|80
1653470640000|2022-05-25 09:24:00|15435.2|15433.7|15436.2|15433.7|15436.2|15434.7|15435.2|15433.7|119
1653470650000|2022-05-25 09:24:10|15436.6|15434.7|15436.2|15433.7|15437.2|15434.7|15435.3|15433.7|64
1653470660000|2022-05-25 09:24:20||15434.7||15434.7||15434.7||15434.7|0
1653470670000|2022-05-25 09:24:30|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|58
1653470680000|2022-05-25 09:24:40|||||||||11
1653470690000|2022-05-25 09:24:50|||||||||180
1653470700000|2022-05-25 09:25:00|15436|15434.5|15436.2|15433.7|15436.2|15434.7|15435.7|15433.7|65
1653470710000|2022-05-25 09:25:10|15435.2|15434.7|15435.2|15433.7|15435.2|15434.7|15435.2|15433.7|100
1653470720000|2022-05-25 09:25:20|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|216
1653470730000|2022-05-25 09:25:30|||||||||56
1653470740000|2022-05-25 09:25:40|||||||||26
1653470750000|2022-05-25 09:25:50|||||||||29
1653470760000|2022-05-25 09:26:00|||||||||15
1653470770000|2022-05-25 09:26:10|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|248
1653470780000|2022-05-25 09:26:20|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|178
1653470790000|2022-05-25 09:26:30|||||||||128
1653470800000|2022-05-25 09:26:40|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|156
1653470820000|2022-05-25 09:27:00|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|218
1653470830000|2022-05-25 09:27:10|15438.2|15436.1|15438.2|15436.7|15438.6|15436.7|15438.2|15436.1|148
1653470840000|2022-05-25 09:27:20|15437.2|15435.7|15435.2|15433.7|15437.2|15435.7|15435.2|15433.7|417
1653470850000|2022-05-25 09:27:30|15436.2|15434.7|15436.2|15434.7|15437.2|15435.7|15435.2|15433.7|54
1653470860000|2022-05-25 09:27:40|15436.3|15434.8|15436.2|15434.7|15436.3|15434.8|15436.2|15434.7|74
1653470870000|2022-05-25 09:27:50|15435.2|15433.7|15437.2|15434.7|15437.2|15435.5|15435.2|15433.7|98
1653470880000|2022-05-25 09:28:00|15436.2|15435.7|15437.2|15434.7|15438.2|15436.7|15436.2|15434.7|380
1653470890000|2022-05-25 09:28:10|15436.7|15435.2|15435.2|15433.7|15437.2|15435.7|15435.2|15433.7|203
1653470900000|2022-05-25 09:28:20|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|121
1653470910000|2022-05-25 09:28:30|15437|15435.5|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|151
1653470920000|2022-05-25 09:28:40|||||||||103
1653470930000|2022-05-25 09:28:50|||||||||147
1653470940000|2022-05-25 09:29:00|||||||||118
1653470950000|2022-05-25 09:29:10|15436.3|15434.8|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|128
1653470960000|2022-05-25 09:29:20|15436.3|15434.8|15436.2|15434.7|15436.7|15434.8|15436.2|15434.2|277
1653470970000|2022-05-25 09:29:30|15437.2|15435.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.2|723
1653470980000|2022-05-25 09:29:40|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|240
1653470990000|2022-05-25 09:29:50|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15437.2|15435.7|499
1653471000000|2022-05-25 09:30:00|15438.2|15436.7|15441.2|15439.7|15441.2|15439.7|15438.2|15436.7|816
1653471010000|2022-05-25 09:30:10|15441.3|15439.8|15448.6|15447.1|15450|15448.5|15441.3|15439.8|484
1653471020000|2022-05-25 09:30:20|15449.6|15448.5|15453|15451.5|15453|15451.5|15449.6|15448.1|422
1653471030000|2022-05-25 09:30:30|15453.4|15450.9|15449|15447.5|15453.4|15450.9|15449|15447.5|169
1653471040000|2022-05-25 09:30:40|15450|15448.5|15450|15448.5|15450.4|15448.5|15450|15447.5|44
1653471050000|2022-05-25 09:30:50|15450.4|15447.9|15450|15448.5|15450.4|15448.5|15448|15446.5|222
1653471060000|2022-05-25 09:31:00|15449|15447.5|15450|15448.5|15450|15448.5|15449|15447.5|136
1653471070000|2022-05-25 09:31:10|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|79
1653471080000|2022-05-25 09:31:20|15450.2|15448.7|15449|15446.5|15451|15449.5|15448|15446.5|292
1653471090000|2022-05-25 09:31:30|15448.6|15446.1|15449|15447.5|15450.4|15448.5|15448.6|15446.1|118
1653471100000|2022-05-25 09:31:40|15448|15446.5|15447|15445.5|15448|15446.5|15447|15445.5|313
1653471110000|2022-05-25 09:31:50|15446|15444.5|15445|15443.5|15446|15444.5|15444|15442.5|195
1653471120000|2022-05-25 09:32:00|15446|15444.5|15445|15443.5|15446.9|15445.4|15445|15443.5|183
1653471130000|2022-05-25 09:32:10|15446||15445||15446||15445||114
1653471140000|2022-05-25 09:32:20|15445.4|15443.9|15446|15444.5|15446|15444.5|15445|15443.5|187
1653471150000|2022-05-25 09:32:30|15445|15443.5|15445|15443.5|15446|15443.5|15445|15443.5|325
1653471160000|2022-05-25 09:32:40|15444.9|15443.4|15444|15442.5|15445|15443.5|15444|15442.5|270
1653471170000|2022-05-25 09:32:50|15443.4|15441.5|15441|15439.5|15443.4|15441.9|15440|15438.5|389
1653471180000|2022-05-25 09:33:00|15442|15440.5|15442|15440.5|15443|15441.5|15442|15440.5|130
1653471190000|2022-05-25 09:33:10|15442.4|15440.9|15442|15440.5|15443|15441.5|15442|15440.1|267
1653471200000|2022-05-25 09:33:20|15443.4|15440.9|15442|15440.5|15443.4|15441.5|15442|15440.5|88
1653471210000|2022-05-25 09:33:30|15442.2|15440.7|15443|15441.5|15443|15441.5|15442.2|15440.7|184
1653471220000|2022-05-25 09:33:40|15443.9|15442.4|15445|15443.5|15445|15443.5|15443|15441.5|299
1653471230000|2022-05-25 09:33:50|15444|15442.5|15444|15442.5|15444|15442.5|15443|15441.5|71
1653471240000|2022-05-25 09:34:00|||||||||111
1653471250000|2022-05-25 09:34:10|15444.4|15442.9|15445|15443.5|15445.4|15443.5|15444|15442.1|154
1653471260000|2022-05-25 09:34:20|15446|15444.5|15446|15443.5|15446|15444.5|15446|15443.5|538
1653471270000|2022-05-25 09:34:30|15445|15444.5|15444|15442.5|15446|15444.5|15444|15442.5|201
1653471280000|2022-05-25 09:34:40|15445|15443.5|15446|15444.5|15446|15444.5|15444|15442.5|185
1653471290000|2022-05-25 09:34:50|15446.4|15443.9|15444|15442.5|15446.4|15444.5|15444|15442.5|149
1653471300000|2022-05-25 09:35:00|15443|15441.5|15443|15441.5|15443|15441.5|15443|15441.5|333
1653471310000|2022-05-25 09:35:10|15443.2|15441.7|15444|15442.5|15444|15442.5|15443|15441.5|135
1653471320000|2022-05-25 09:35:20|15443|15441.5|15443|15441.5|15444|15442.5|15443|15441.5|465
1653471330000|2022-05-25 09:35:30|15443.9|15442.4|15442|15440.5|15444.4|15442.4|15442|15440.5|167
1653471340000|2022-05-25 09:35:40|15443|15441.5|15443|15441.5|15443|15441.5|15442|15440.5|184
1653471350000|2022-05-25 09:35:50|15443.9|15442.4|15444|15442.5|15444|15442.5|15443|15441.5|189
1653471360000|2022-05-25 09:36:00|15445|15443.5|15445|15443.5|15445|15443.5|15445|15443.5|62
1653471370000|2022-05-25 09:36:10|15444.2|15442.7|15444|15442.5|15445|15442.9|15444|15442.5|40
1653471380000|2022-05-25 09:36:20|15444.4|15441.9|15443|15441.5|15444.4|15441.9|15443|15441.5|83
1653471390000|2022-05-25 09:36:30|15444|15442.5|15445|15443.5|15445|15443.5|15444|15442.5|150
1653471400000|2022-05-25 09:36:40|15444.4|15442.5|15446|15444.5|15446|15444.5|15444|15442.5|125
1653471410000|2022-05-25 09:36:50|15446.4|15443.9|15445|15443.5|15446.4|15443.9|15445|15443.5|46
1653471420000|2022-05-25 09:37:00|15444|15442.5|15446|15444.5|15447|15445.5|15444|15442.5|118
1653471430000|2022-05-25 09:37:10|15447|15445.4|15447|15445.5|15447|15445.5|15446|15444.5|53
1653471440000|2022-05-25 09:37:20|15446|15444.5|15447|15444.5|15447.4|15445.5|15446|15444.1|124
1653471450000|2022-05-25 09:37:30|15448|15445.5|15447|15445.5|15448|15446.5|15447|15445.5|125
1653471460000|2022-05-25 09:37:40|15448|15444.5|15446|15444.5|15448|15444.9|15446|15444|96
1653471470000|2022-05-25 09:37:50|15447|15445.5|15446|15444.5|15447|15445.5|15446|15444.5|80
1653471480000|2022-05-25 09:38:00|15447|15445.5|15447|15445.5|15447|15445.5|15446|15445.5|71
1653471490000|2022-05-25 09:38:10|||||||||8
1653471500000|2022-05-25 09:38:20|15448|15446.5|15447|15445.5|15448.4|15446.5|15447|15445.5|168
1653471510000|2022-05-25 09:38:30|15448||15447||15448||15447||59
1653471530000|2022-05-25 09:38:50|15448|15446.5|15448|15446.5|15448|15446.5|15448|15446.5|44
1653471540000|2022-05-25 09:39:00|15448.2|15446.7|15450|15448.5|15450|15448.5|15448.2|15446.7|243
1653471550000|2022-05-25 09:39:10|||||||||66
1653471560000|2022-05-25 09:39:20|15449.6|15447.1|15450|15448.5|15450|15448.5|15448|15446.5|468
1653471570000|2022-05-25 09:39:30|15449.6|15447.5|15450|15448.5|15450|15448.5|15449.6|15447.5|34
1653471580000|2022-05-25 09:39:40|15451.6|15450.1|15452|15450.5|15452|15450.5|15451.6|15449.5|502
1653471590000|2022-05-25 09:39:50|15451.9|15450.4|15452|15450.5|15452|15450.5|15451|15449.5|201
1653471600000|2022-05-25 09:40:00|15451.2|15449.7|15451|15449.5|15452|15449.7|15450|15448.5|188
1653471610000|2022-05-25 09:40:10|15450|15448.5|15448|15446.5|15451|15448.9|15448|15446.5|88
1653471620000|2022-05-25 09:40:20|15449|15447.5|15448|15446.5|15449|15447.5|15448|15446.5|336
1653471630000|2022-05-25 09:40:30|15449||15449||15449||15449||73
1653471640000|2022-05-25 09:40:40|15450|15447.5|15451|15449.5|15451|15449.5|15449|15447.5|272
1653471650000|2022-05-25 09:40:50|15452|15450.5|15451|15449.5|15452|15450.5|15451|15449.5|108
1653471660000|2022-05-25 09:41:00|15452|15450.5|15451|15449.5|15453|15450.9|15451|15449.5|67
1653471670000|2022-05-25 09:41:10|15452|15449.9|15451|15449.5|15452|15450.5|15451|15449.5|236
1653471680000|2022-05-25 09:41:20|15450.2|15448.7|15451|15448.5|15451|15449.5|15450|15448.5|194
1653471690000|2022-05-25 09:41:30|15450|15448.1|15450|15448.5|15451|15449.5|15449|15447.5|94
1653471700000|2022-05-25 09:41:40|15449|15447.5|15450|15448.5|15450.4|15448.5|15449|15447.5|456
1653471710000|2022-05-25 09:41:50|||||||||12
1653471720000|2022-05-25 09:42:00|15449|15447.5|15449|15447.5|15450|15447.5|15449|15447.5|81
1653471730000|2022-05-25 09:42:10|15448|15446.5|15449|15447.5|15449|15447.5|15448|15446.5|126
1653471740000|2022-05-25 09:42:20|15449.4|15446.5|15448|15446.5|15449.4|15447.5|15448|15446.5|47
1653471750000|2022-05-25 09:42:30|15447|15445.5|15447|15445.5|15447|15445.5|15447|15445.5|83
1653471760000|2022-05-25 09:42:40|15448|15446.5|15447|15445.5|15448|15446.5|15447|15445.5|35
1653471770000|2022-05-25 09:42:50|15447.9|15446.4|15447|15445.5|15448|15446.5|15447|15445.5|43
1653471780000|2022-05-25 09:43:00|15448|15446.5|15448|15446.5|15448|15446.5|15447|15446.5|93
1653471790000|2022-05-25 09:43:10|15449|15447.1|15448|15446.5|15449|15447.1|15448|15446.5|33
1653471800000|2022-05-25 09:43:20|||||||||117
1653471810000|2022-05-25 09:43:30|15447|15445.5|15447|15445.5|15447|15445.5|15447|15445.5|55
1653471820000|2022-05-25 09:43:40|15447.2|15445.7|15448|15446.5|15448|15446.5|15447|15445.5|230
1653471830000|2022-05-25 09:43:50|15447.6|15445.5|15448|15446.5|15448|15446.5|15447|15445.5|80
1653471840000|2022-05-25 09:44:00|||||||||26
1653471850000|2022-05-25 09:44:10|||||||||28
1653471860000|2022-05-25 09:44:20|||||||||4
1653471870000|2022-05-25 09:44:30|||||||||152
1653471880000|2022-05-25 09:44:40|15447.2|15445.7|15448|15446.5|15448|15446.5|15447|15445.5|134
1653471890000|2022-05-25 09:44:50|||||||||1
1653471900000|2022-05-25 09:45:00|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|46
1653471910000|2022-05-25 09:45:10|15448|15446.5|15448.9|15447.4|15449.9|15448.4|15448|15446.5|767
1653471920000|2022-05-25 09:45:20|15449.7|15448.2|15448.9|15447.4|15449.9|15448.4|15448.9|15447.4|108
1653471930000|2022-05-25 09:45:30|15449.9|15448.4|15449.9|15448.4|15450.9|15449.4|15448.9|15447.4|78
1653471940000|2022-05-25 09:45:40|||||||||6
1653471950000|2022-05-25 09:45:50|15450.9|15449.4|15450.9|15449.4|15450.9|15449.4|15450.9|15449.4|47
1653471960000|2022-05-25 09:46:00|15449.9|15448.4|15450.9|15449.4|15450.9|15449.4|15449.9|15448.4|123
1653471970000|2022-05-25 09:46:10|15451.3|15448.4|15450.9|15449.4|15451.3|15449.4|15450.9|15448.4|135
1653471980000|2022-05-25 09:46:20|||||||||47
1653471990000|2022-05-25 09:46:30|15449.9|15448.4|15449.9|15448.4|15450.9|15449.4|15449.9|15448.4|170
1653472000000|2022-05-25 09:46:40|15450.4|15447.9|15450.9|15449.4|15450.9|15449.4|15450.4|15447.9|43
1653472010000|2022-05-25 09:46:50|15450|15448.5|15449.9|15448.4|15450.3|15448.8|15449.9|15448.4|88
1653472020000|2022-05-25 09:47:00|||||||||90
1653472030000|2022-05-25 09:47:10|15450.9|15449.4|15450.9|15449.4|15450.9|15449.4|15450.9|15449.4|18
1653472040000|2022-05-25 09:47:20|||||||||58
1653472050000|2022-05-25 09:47:30|||||||||35
1653472060000|2022-05-25 09:47:40|15451.7|15450.2|15450.9|15449.4|15451.9|15450.2|15450.9|15449.4|88
1653472070000|2022-05-25 09:47:50|||||||||4
1653472080000|2022-05-25 09:48:00|15450.7|15449.2|15450.9|15449.4|15450.9|15449.4|15450.7|15449.2|103
1653472090000|2022-05-25 09:48:10|||||||||67
1653472100000|2022-05-25 09:48:20|||||||||193
1653472110000|2022-05-25 09:48:30|15450|15448.5|15449.3|15446.8|15450|15448.5|15447.9|15446.4|161
1653472120000|2022-05-25 09:48:40|15447.9|15446.4|15445|15443.5|15447.9|15446.4|15444|15442.5|485
1653472130000|2022-05-25 09:48:50|15446|15442.5|15445|15443.5|15446.4|15444.5|15445|15442.5|120
1653472140000|2022-05-25 09:49:00|15445.4|15442.9|15445|15443.5|15445.4|15443.5|15445|15442.5|130
1653472150000|2022-05-25 09:49:10|15444|15442.5|15443|15441.5|15444|15442.5|15443|15441.5|145
1653472160000|2022-05-25 09:49:20|15442|15440.5|15442|15440.5|15443.4|15440.9|15441|15439.5|376
1653472170000|2022-05-25 09:49:30|15441.4|15439.9|15440|15438.5|15442|15440.5|15440|15438.5|129
1653472180000|2022-05-25 09:49:40|15441|15439.5|15441|15439.5|15441.4|15439.5|15440|15438.5|477
1653472190000|2022-05-25 09:49:50|15440.6|15438.5|15439|15437.5|15441|15439.5|15439|15437.5|33
1653472200000|2022-05-25 09:50:00|15438|15436.5|15438|15436.5|15439|15437.5|15437|15435.5|355
1653472210000|2022-05-25 09:50:10|15437.9|15436.4|15438|15436.5|15438|15436.5|15437.6|15435.5|56
1653472220000|2022-05-25 09:50:20|15439|15437.5|15439|15437.5|15439|15437.5|15438|15437.5|91
1653472230000|2022-05-25 09:50:30|15438|15436.5|15439|15436.5|15439|15436.9|15438|15436.5|93
1653472240000|2022-05-25 09:50:40|15438.6|15437.1|15439|15437.5|15439|15437.5|15438|15436.5|25
1653472250000|2022-05-25 09:50:50|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|97
1653472260000|2022-05-25 09:51:00|15438.6|15437.1|15438|15436.5|15438.6|15437.1|15438|15436.5|63
1653472270000|2022-05-25 09:51:10|15438.2|15436.7|15439|15437.5|15440|15438.5|15438|15436.5|435
1653472280000|2022-05-25 09:51:20|15439.2|15437.7|15440|15437.5|15440|15438.4|15439|15437.5|40
1653472290000|2022-05-25 09:51:30|15439|15438.5|15439|15437.5|15440|15438.5|15439|15437.1|10
1653472300000|2022-05-25 09:51:40|||||||||5
1653472310000|2022-05-25 09:51:50|15438|15436.5|15436|15434.5|15438|15436.5|15436|15434.5|252
1653472320000|2022-05-25 09:52:00|15437|15433.5|15437|15435.5|15437|15435.5|15435|15433.5|556
1653472330000|2022-05-25 09:52:10|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|30
1653472340000|2022-05-25 09:52:20|15438|15436.5|15438|15436.5|15438|15436.5|15437|15435.5|32
1653472350000|2022-05-25 09:52:30|15437|15435.5|15437|15435.5|15437|15435.5|15436|15434.1|122
1653472360000|2022-05-25 09:52:40|15436|15434.5|15436|15434.5|15437|15435.5|15436|15434.5|396
1653472370000|2022-05-25 09:52:50|15437|15435.5|15437|15435.5|15437|15435.5|15437|15435.5|135
1653472380000|2022-05-25 09:53:00|15437.4|15435.9|15439|15437.5|15439|15437.5|15437|15435.5|131
1653472390000|2022-05-25 09:53:10|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|155
1653472400000|2022-05-25 09:53:20|||||||||2
1653472410000|2022-05-25 09:53:30|||||||||34
1653472420000|2022-05-25 09:53:40|15437.4|15434.9|15436|15434.5|15437.4|15434.9|15436|15434.5|176
1653472430000|2022-05-25 09:53:50|15435|15433.5|15434|15432.5|15435|15433.5|15434|15432.5|132
1653472440000|2022-05-25 09:54:00|15435|15433.1|15434|15432.5|15435.4|15433.5|15434|15432.5|89
1653472450000|2022-05-25 09:54:10|15435|15433.1|15434|15432.5|15435|15433.5|15434|15432.1|28
1653472460000|2022-05-25 09:54:20|15433|15431.5|15432|15430.5|15434|15432.5|15432|15429.5|295
1653472470000|2022-05-25 09:54:30|15433|15431.5|15433|15431.5|15433|15431.5|15432|15430.5|177
1653472480000|2022-05-25 09:54:40|15434|15432.5|15434|15431.5|15434|15432.5|15433|15431.5|206
1653472490000|2022-05-25 09:54:50|15433.4|15431.9|15433|15431.5|15433.4|15431.9|15432|15430.5|346
1653472500000|2022-05-25 09:55:00|15432.4|15430.9|15433|15431.5|15433|15431.5|15432|15430.5|124
1653472510000|2022-05-25 09:55:10|||||||||57
1653472520000|2022-05-25 09:55:20|||||||||52
1653472530000|2022-05-25 09:55:30|15432|15430.5|15433|15431.5|15433|15431.5|15432|15430.5|203
1653472540000|2022-05-25 09:55:40|15434|15432.5|15434|15432.5|15435|15432.5|15433|15431.5|266
1653472550000|2022-05-25 09:55:50|15433.2|15431.7|15434|15432.5|15434|15432.5|15433|15431.5|24
1653472570000|2022-05-25 09:56:10|15435|15433.5|15435|15433.5|15435|15433.5|15434|15432.1|143
1653472580000|2022-05-25 09:56:20|15434.4|15432.5|15434|15432.5|15434.4|15432.9|15434|15432.5|52
1653472590000|2022-05-25 09:56:30|15434.9|15433.4|15434.9|15433.4|15435|15433.5|15434|15432.5|94
1653472600000|2022-05-25 09:56:40|15435|15433.5|15434|15432.5|15436|15434.4|15434|15432.5|410
1653472610000|2022-05-25 09:56:50|||||||||16
1653472620000|2022-05-25 09:57:00|||||||||58
1653472630000|2022-05-25 09:57:10|||||||||13
1653472640000|2022-05-25 09:57:20|15435||15434||15435||15434||217
1653472650000|2022-05-25 09:57:30|15435|15433.5|15435|15433.5|15436|15434.5|15435|15433.5|339
1653472660000|2022-05-25 09:57:40|15434.9|15433.4|15434|15432.5|15434.9|15433.4|15434|15432.5|16
1653472670000|2022-05-25 09:57:50|15433|15431.5|15433|15431.5|15434.4|15431.9|15433|15431.5|20
1653472680000|2022-05-25 09:58:00|15433.2|15431.7|15433|15431.5|15434|15432.5|15433|15431.5|131
1653472690000|2022-05-25 09:58:10|||||||||22
1653472700000|2022-05-25 09:58:20|15434|15432.5|15441|15439.5|15441|15439.5|15434|15432.5|594
1653472710000|2022-05-25 09:58:30|15442|15440.5|15440|15438.5|15443.4|15441.5|15440|15438.5|271
1653472720000|2022-05-25 09:58:40|15439|15437.5|15437|15435.5|15440|15437.5|15436|15434.5|192
1653472730000|2022-05-25 09:58:50|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|21
1653472740000|2022-05-25 09:59:00|15437.6|15435.1|15438|15436.5|15439|15437.5|15437.6|15435.1|87
1653472750000|2022-05-25 09:59:10|15439|15437.5|15437|15435.5|15439|15437.5|15437|15435.5|89
1653472760000|2022-05-25 09:59:20|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|15
1653472770000|2022-05-25 09:59:30|15436|15434.5|15436|15434.5|15436|15434.5|15435|15433.5|176
1653472780000|2022-05-25 09:59:40|15437|15435.5|15437|15435.5|15437|15435.5|15437|15435.5|91
1653472790000|2022-05-25 09:59:50|15436|15434.5|15437|15435.5|15437|15435.5|15436|15434.1|50
1653472800000|2022-05-25 10:00:00|15437.6|15436.1|15438|15436.5|15439|15437.5|15437.6|15436.1|126
1653472810000|2022-05-25 10:00:10|15439|15437.5|15439|15437.5|15440|15438.5|15439|15437.5|224
1653472820000|2022-05-25 10:00:20|15439.6|15438.1|15439|15437.5|15440|15438.5|15439|15437.5|83
1653472830000|2022-05-25 10:00:30|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|51
1653472840000|2022-05-25 10:00:40|15437.2|15435.7|15439.5|15437|15439.5|15437.5|15437.2|15435.7|72
1653472850000|2022-05-25 10:00:50|15439|15436.5|15438|15436.5|15439.5|15437.5|15438|15436.5|40
1653472860000|2022-05-25 10:01:00|15438.6|15436.1|15439.5|15437|15439.5|15437.5|15438|15436.1|128
1653472870000|2022-05-25 10:01:10|15439|15436.5|15439|15436.5|15439.5|15437.5|15438|15436.5|63
1653472880000|2022-05-25 10:01:20|15438.5|15437|15441|15438.5|15441|15439.5|15438|15436.5|109
1653472890000|2022-05-25 10:01:30|15440.6|15439.1|15439|15437.5|15441|15439.1|15439|15437.5|144
1653472900000|2022-05-25 10:01:40|15438|15436.5|15438|15436.5|15439|15437.5|15438|15436.5|66
1653472910000|2022-05-25 10:01:50|15439|15437.5|15441|15439.5|15441.1|15439.5|15439|15437.1|156
1653472920000|2022-05-25 10:02:00|||||||||159
1653472930000|2022-05-25 10:02:10|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|6
1653472940000|2022-05-25 10:02:20|15439|15437.5|15441|15439.5|15441|15439.5|15439|15437.5|205
1653472950000|2022-05-25 10:02:30|15440.6|15439.1|15440|15438.5|15441|15439.5|15440|15438.5|47
1653472960000|2022-05-25 10:02:40|||||||||10
1653472970000|2022-05-25 10:02:50|15441.5|15439|15443|15441.5|15443|15441.5|15441|15438.5|72
1653472980000|2022-05-25 10:03:00|15442|15440.5|15443|15441.5|15443|15441.5|15442|15440.5|88
1653472990000|2022-05-25 10:03:10|15442|15440.5|15442|15440.5|15443|15440.5|15442|15440.5|114
1653473000000|2022-05-25 10:03:20|15441.2|15439.7|15441|15439.5|15442|15440.5|15441|15439.5|47
1653473010000|2022-05-25 10:03:30|15441.5|15438.5|15437|15435.5|15441.5|15439|15437|15435.5|176
1653473020000|2022-05-25 10:03:40|15436|15434.5|15437|15434.5|15437|15435.5|15436|15434.5|112
1653473030000|2022-05-25 10:03:50|15436.5|15435.5|15436|15434.5|15437|15435.5|15436|15434.5|32
1653473040000|2022-05-25 10:04:00|15436.9|15435.4|15436|15434.5|15438|15436|15436|15434.5|242
1653473050000|2022-05-25 10:04:10|15437|15435.5|15437|15435.5|15438|15436.5|15437|15435.5|203
1653473060000|2022-05-25 10:04:20|15436|15434.5|15437|15435.5|15437|15435.5|15436|15434.5|182
1653473070000|2022-05-25 10:04:30||15434.5||15435.5||15435.5||15434.5|182
1653473080000|2022-05-25 10:04:40|15437.9|15436.4|15437|15435.5|15438|15436.5|15437|15435.5|58
1653473090000|2022-05-25 10:04:50|15438|15436.5|15438|15436.5|15438|15436.5|15437|15435.5|138
1653473100000|2022-05-25 10:05:00|15437|15435.5|15437|15435.5|15437|15435.5|15436|15434.5|513
1653473120000|2022-05-25 10:05:20|||||||||29
1653473130000|2022-05-25 10:05:30|15436|15434.5|15434|15432.5|15436|15434.5|15434|15432.5|33
1653473140000|2022-05-25 10:05:40|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|105
1653473150000|2022-05-25 10:05:50|15435|15433.5|15435|15433.5|15436|15434.5|15435|15433.5|143
1653473160000|2022-05-25 10:06:00|15434|15432.5|15434|15432.5|15435.5|15433|15434|15432|179
1653473170000|2022-05-25 10:06:10|15435|15433.5|15435|15433.5|15435|15433.5|15434|15432.5|292
1653473180000|2022-05-25 10:06:20|15436|15434.5|15435|15433.5|15436|15434.5|15435|15433.5|31
1653473190000|2022-05-25 10:06:30|15436|15434.4|15436|15434.5|15436|15434.5|15435|15434.4|127
1653473200000|2022-05-25 10:06:40|15435.9|15434.4|15436|15434.5|15436|15434.5|15435|15433.5|88
1653473210000|2022-05-25 10:06:50|||||||||16
1653473220000|2022-05-25 10:07:00|15436.5|15434|15436|15434.5|15436.5|15434.5|15435.6|15434|47
1653473230000|2022-05-25 10:07:10|15435|15433.5|15436|15434.5|15436|15434.5|15435|15433.5|45
1653473240000|2022-05-25 10:07:20|15435|15433.5|15434|15432.5|15436|15434.5|15433|15431.5|174
1653473250000|2022-05-25 10:07:30|||||||||44
1653473260000|2022-05-25 10:07:40|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|256
1653473270000|2022-05-25 10:07:50|||||||||10
1653473280000|2022-05-25 10:08:00|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|111
1653473290000|2022-05-25 10:08:10|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|229
1653473300000|2022-05-25 10:08:20|15434.6|15432.1|15436|15434.5|15436|15434.5|15434|15432.1|801
1653473310000|2022-05-25 10:08:30|15437|15435.5|15437|15435.5|15438|15436.5|15437|15435.5|104
1653473320000|2022-05-25 10:08:40|15438|15436.5|15438|15436.5|15438|15436.5|15437|15435.5|277
1653473330000|2022-05-25 10:08:50|15437.6|15436.1|15437|15435.5|15438|15436.5|15437|15435.5|56
1653473340000|2022-05-25 10:09:00|15436|15434.5|15437|15435.5|15437|15435.5|15436|15434.5|115
1653473350000|2022-05-25 10:09:10|||||||||1
1653473360000|2022-05-25 10:09:20|15436|15434.5|15436|15434.5|15436|15434.5|15436|15434.5|16
1653473370000|2022-05-25 10:09:30|15435.2|15433.5|15434|15432.5|15435.2|15434.5|15434|15432.5|60
1653473380000|2022-05-25 10:09:40|15435|15433.5|15434|15432.5|15435|15433.5|15434|15432.1|70
1653473390000|2022-05-25 10:09:50|15433.2|15431.7|15432|15430.5|15434|15432.5|15432|15430.5|172
1653473400000|2022-05-25 10:10:00|15433|15431.5|15432|15430.5|15433|15431.5|15432|15430.5|157
1653473410000|2022-05-25 10:10:10|15431|15429.5|15431|15429.5|15431|15429.5|15430|15428.5|237
1653473420000|2022-05-25 10:10:20|||||||||18
1653473430000|2022-05-25 10:10:30|15430|15428.5|15431|15428.5|15431|15428.5|15430|15428.5|217
1653473440000|2022-05-25 10:10:40|15430|15428.1|15430|15428.5|15431|15429.5|15430|15428.1|94
1653473450000|2022-05-25 10:10:50|||||||||6
1653473460000|2022-05-25 10:11:00|15429|15427.5|15430|15427.5|15430|15428.5|15428.5|15427|274
1653473470000|2022-05-25 10:11:10|15429.6|15428.1|15428|15426.5|15430|15428.5|15428|15426.5|113
1653473480000|2022-05-25 10:11:20|15427|15425.5|15428|15425.5|15428|15425.5|15427|15425.5|423
1653473490000|2022-05-25 10:11:30|15427|15426.1|15429|15427.5|15429|15427.5|15427|15425.7|161
1653473510000|2022-05-25 10:11:50|15430|15428.5|15430|15428.5|15430|15428.5|15429|15427.5|145
1653473520000|2022-05-25 10:12:00|||||||||26
1653473530000|2022-05-25 10:12:10|15431|15429.5|15430|15428.5|15431|15429.5|15430|15428.5|110
1653473540000|2022-05-25 10:12:20|15431|15429.5|15431|15429.5|15431|15429.5|15431|15429.5|15
1653473550000|2022-05-25 10:12:30|15432|15430.5|15432|15430.5|15433|15431.1|15432|15430.1|94
1653473560000|2022-05-25 10:12:40|||||||||7
1653473570000|2022-05-25 10:12:50|15431.9|15430.4|15430|15428.5|15431.9|15430.4|15430|15428.5|71
1653473580000|2022-05-25 10:13:00|15431|15429.5|15431|15429.5|15431|15429.5|15430.2|15428.5|158
1653473590000|2022-05-25 10:13:10|15430|15428.5|15431|15429.5|15431|15429.5|15430|15428.5|67
1653473600000|2022-05-25 10:13:20|||||||||3
1653473610000|2022-05-25 10:13:30|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|90
1653473620000|2022-05-25 10:13:40|15431|15429.1|15431.6|15430.1|15431.6|15430.1|15431|15429.1|56
1653473630000|2022-05-25 10:13:50|15432.6|15430.7|15432.6|15431.1|15432.6|15431.1|15432.2|15430.7|3
1653473640000|2022-05-25 10:14:00|15434|15432.5|15434|15431.5|15434|15432.5|15434|15431.5|48
1653473650000|2022-05-25 10:14:10|15433|15430.5|15431|15429.5|15433|15430.5|15431|15429.5|362
1653473660000|2022-05-25 10:14:20|15430|15428.5|15430|15428.5|15431|15429|15430|15428.5|21
1653473670000|2022-05-25 10:14:30|||||||||29
1653473680000|2022-05-25 10:14:40|15429.5|15428|15430|15428.5|15430.5|15429|15429.5|15427.5|63
1653473690000|2022-05-25 10:14:50|15431|15429.5|15431|15429.5|15431|15429.5|15430|15428.5|181
1653473700000|2022-05-25 10:15:00|15430|15428.5|15430|15428.5|15431|15429.5|15430|15428.1|56
1653473710000|2022-05-25 10:15:10|15429|15427.5|15430|15428.5|15430|15428.5|15429|15427.5|29
1653473720000|2022-05-25 10:15:20|15431|15429.5|15432|15430.5|15432|15430.5|15431|15429.5|161
1653473730000|2022-05-25 10:15:30|15431|15429.5|15429|15427.5|15431|15429.5|15429|15427.5|144
1653473740000|2022-05-25 10:15:40|15430|15428.5|15431|15429.5|15432|15430.5|15430|15428.5|271
1653473750000|2022-05-25 10:15:50|15432|15430.5|15432|15430.5|15432|15430.5|15432|15430.5|20
1653473760000|2022-05-25 10:16:00|15431.2|15429.7|15432|15430.5|15432|15430.5|15431.2|15429.7|61
1653473770000|2022-05-25 10:16:10|15433|15431.5|15433|15431.5|15433|15431.5|15432|15430.5|332
1653473780000|2022-05-25 10:16:20|15432.6|15430.5|15433|15431.5|15433|15431.5|15432|15430.1|59
1653473790000|2022-05-25 10:16:30|15433.9|15432.4|15433|15431.5|15433.9|15432.4|15433|15431.5|141
1653473800000|2022-05-25 10:16:40|||||||||10
1653473810000|2022-05-25 10:16:50|15434||15434||15434||15434||72
1653473820000|2022-05-25 10:17:00|15433|15430.5|15433|15431.5|15433|15431.5|15432|15430.5|38
1653473830000|2022-05-25 10:17:10|15432.6|15431.1|15432.6|15431.1|15432.6|15431.1|15432.6|15431.1|18
1653473840000|2022-05-25 10:17:20|15433.9|15432.4|15434|15432.5|15434|15432.5|15433.9|15432.4|166
1653473850000|2022-05-25 10:17:30|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|38
1653473870000|2022-05-25 10:17:50|15434|15432.5|15434|15431.5|15434|15432.5|15433|15431.5|170
1653473880000|2022-05-25 10:18:00|15433|15430.5|15431|15429.5|15433|15430.5|15431|15429.5|22
1653473890000|2022-05-25 10:18:10|15432|15430.5|15433|15431.5|15433|15431.5|15432|15430.5|216
1653473900000|2022-05-25 10:18:20|15432|15430.5|15432|15430.5|15432|15430.5|15432|15430.5|42
1653473910000|2022-05-25 10:18:30|||||||||1
1653473920000|2022-05-25 10:18:40|15430|15428.5|15429|15427.5|15430|15428.5|15429|15427.5|55
1653473930000|2022-05-25 10:18:50|||||||||18
1653473940000|2022-05-25 10:19:00|15430|15428.5|15430|15428.5|15430|15428.5|15430|15428.5|86
1653473950000|2022-05-25 10:19:10|15429|15427.5|15429|15426.5|15430|15427.5|15428|15426.5|18
1653473960000|2022-05-25 10:19:20|15428|15425.5|15429|15427.5|15429|15427.5|15427|15425.5|307
1653473970000|2022-05-25 10:19:30|15428.9|15427.4|15428|15426.5|15428.9|15427.4|15428|15426.5|91
1653473980000|2022-05-25 10:19:40|15429|15427|15428|15426.5|15429|15427|15428|15426.5|131
1653473990000|2022-05-25 10:19:50|||||||||11
1653474000000|2022-05-25 10:20:00|15427|15425.5|15427|15425.5|15428|15425.5|15426|15424.5|78
1653474010000|2022-05-25 10:20:10|15426.2|15424.7|15426|15424.5|15427.5|15425.5|15426|15424.5|88
1653474020000|2022-05-25 10:20:20|15427|15425.5|15427|15425.5|15427|15425.5|15427|15425.5|189
1653474030000|2022-05-25 10:20:30|15428|15426.5|15427.2|15425.7|15428|15426.5|15426.2|15424.7|262
1653474040000|2022-05-25 10:20:40|15426.2|15424.7|15426.2|15424.7|15427.2|15425.7|15426.2|15424.3|71
1653474050000|2022-05-25 10:20:50|||||||||10
1653474060000|2022-05-25 10:21:00|15425.3|15423.8|15426.2|15424.7|15426.6|15424.7|15425.2|15423.7|185
1653474070000|2022-05-25 10:21:10|15425.3|15423.8|15425.2|15423.7|15426.2|15424.7|15425.2|15423.7|55
1653474080000|2022-05-25 10:21:20|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|60
1653474090000|2022-05-25 10:21:30|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|47
1653474100000|2022-05-25 10:21:40|15428|15426.5|15427.6|15426.1|15429|15427.5|15427.6|15426.1|149
1653474110000|2022-05-25 10:21:50|15428|15426.5|15429|15427.5|15430|15428.5|15428|15426.1|226
1653474120000|2022-05-25 10:22:00|15428|15426.5|15428|15426.5|15428|15426.5|15428|15426.5|14
1653474140000|2022-05-25 10:22:20|15427.9|15426.4|15427|15425.5|15427.9|15426.4|15427|15425.5|154
1653474150000|2022-05-25 10:22:30|15426|15424.5|15426|15424.5|15426|15424.5|15426|15424.5|63
1653474160000|2022-05-25 10:22:40|15427|15425.5|15427|15425.5|15427|15425.5|15427|15425.5|53
1653474170000|2022-05-25 10:22:50|15426|15424.5|15426|15424.5|15426|15424.5|15426|15424.5|39
1653474180000|2022-05-25 10:23:00|||||||||35
1653474190000|2022-05-25 10:23:10|15426.2|15424.7|15426|15424.5|15427|15424.7|15426|15424.5|113
1653474200000|2022-05-25 10:23:20|||||||||23
1653474210000|2022-05-25 10:23:30|15425.5|15424|15425|15423.5|15425.5|15424|15423|15421.5|420
1653474220000|2022-05-25 10:23:40||15422.5||15422.5||15422.5||15422.5|144
1653474230000|2022-05-25 10:23:50|15424||15424||15424||15424||18
1653474240000|2022-05-25 10:24:00|15425|15423.5|15425|15423.5|15425|15423.5|15424.2|15422.5|45
1653474250000|2022-05-25 10:24:10|15426|15424.1|15425|15423.5|15426|15424.5|15425|15423.5|48
1653474260000|2022-05-25 10:24:20|||||||||8
1653474270000|2022-05-25 10:24:30|15426|15424.5|15429|15427.5|15429|15427.5|15426|15424.5|146
1653474280000|2022-05-25 10:24:40|15428.6|15426.1|15429|15427.5|15430|15427.5|15428|15426.1|162
1653474290000|2022-05-25 10:24:50|15428.6|15426.5|15429|15427.5|15430|15428.5|15428.6|15426.5|85
1653474300000|2022-05-25 10:25:00||15426.5||15426.5||15426.5||15426.5|149
1653474310000|2022-05-25 10:25:10|15428.6|15427.1|15428|15426.5|15429.1|15427.1|15428|15426.5|44
1653474320000|2022-05-25 10:25:20|15429|15427.5|15430|15428.5|15430|15428.5|15429|15427.5|19
1653474330000|2022-05-25 10:25:30|15429|15427.5|15430|15428.5|15430|15428.5|15429|15427.5|90
1653474340000|2022-05-25 10:25:40||15427.5||15428.5||15428.5||15427.5|48
1653474350000|2022-05-25 10:25:50|15429|15427.5|15430|15428.5|15430|15428.5|15429|15427.5|18
1653474370000|2022-05-25 10:26:10|||||||||13
1653474380000|2022-05-25 10:26:20|||||||||26
1653474390000|2022-05-25 10:26:30|15431|15429.5|15431|15429.5|15431|15429.5|15431|15429.5|23
1653474400000|2022-05-25 10:26:40|15430.9|15429.4|15431|15429.5|15431|15429.5|15430|15428.5|77
1653474410000|2022-05-25 10:26:50|15430|15428.5|15431|15429.5|15431|15429.5|15430|15428.5|53
1653474420000|2022-05-25 10:27:00|15430|15428.5|15430|15428.5|15430|15428.5|15430|15428.5|7
1653474430000|2022-05-25 10:27:10|15429|15427.5|15429|15427.5|15430|15428.5|15429|15427.5|375
1653474440000|2022-05-25 10:27:20|||||||||10
1653474450000|2022-05-25 10:27:30|||||||||36
1653474460000|2022-05-25 10:27:40|15429.2|15427.7|15430|15428.5|15430|15428.5|15429.2|15427.7|13
1653474470000|2022-05-25 10:27:50|15429.2|15427.7|15430|15428.5|15430|15428.5|15429.2|15427.1|140
1653474480000|2022-05-25 10:28:00|15431|15429.5|15431|15429.5|15431|15429.5|15430|15428.5|564
1653474490000|2022-05-25 10:28:10|15431.5|15430|15430|15428.5|15431.6|15430.1|15430|15428.5|123
1653474500000|2022-05-25 10:28:20|15429.6|15428.1|15430|15428.5|15430|15428.5|15429.6|15428.1|59
1653474510000|2022-05-25 10:28:30|||||||||55
1653474520000|2022-05-25 10:28:40|15431.6|15430.1|15433|15431.5|15433|15431.5|15431.6|15430.1|25
1653474530000|2022-05-25 10:28:50|15432|15430.5|15433|15431.5|15433|15431.5|15432|15430.5|3
1653474540000|2022-05-25 10:29:00|15434|15432.5|15434|15432.5|15434|15432.5|15433|15431.5|116
1653474550000|2022-05-25 10:29:10|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|52
1653474560000|2022-05-25 10:29:20|15434.5|15432|15434|15432.5|15434.5|15432.5|15433|15431.1|41
1653474570000|2022-05-25 10:29:30|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|190
1653474580000|2022-05-25 10:29:40|15435|15433.5|15435|15432.5|15435|15433.5|15435|15432.5|123
1653474590000|2022-05-25 10:29:50|15434.5|15433|15435|15433.5|15435|15433.5|15434|15432.5|4
1653474600000|2022-05-25 10:30:00|15434.6|15432.1|15434|15432.5|15434.6|15432.5|15434|15432.1|39
1653474610000|2022-05-25 10:30:10|15435.5|15433|15434|15432.5|15435.5|15433.5|15434|15432.5|15
1653474620000|2022-05-25 10:30:20|15434.6|15432.1|15435|15433.5|15435|15433.5|15434.6|15432.1|54
1653474630000|2022-05-25 10:30:30|15435.9|15434.4|15435|15433.5|15435.9|15434.4|15435|15433.5|100
1653474640000|2022-05-25 10:30:40|15436|15434.5|15435.6|15434.1|15436|15434.5|15435.6|15433.5|238
1653474650000|2022-05-25 10:30:50|15436|15434.5|15436|15434.5|15436|15434.5|15435|15433.5|254
1653474660000|2022-05-25 10:31:00|15437|15435.5|15437|15435.5|15437.6|15436.1|15436|15434.5|137
1653474670000|2022-05-25 10:31:10|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.1|200
1653474680000|2022-05-25 10:31:20|||||||||10
1653474690000|2022-05-25 10:31:30|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|93
1653474700000|2022-05-25 10:31:40|15438.2|15436.7|15438|15436.5|15438.2|15436.7|15438|15436.5|20
1653474710000|2022-05-25 10:31:50|15439||15438||15439||15438||19
1653474720000|2022-05-25 10:32:00|15438.5|15437|15438.5|15437|15438.5|15437|15438.5|15437|160
1653474730000|2022-05-25 10:32:10|15439.5|15438|15439.5|15438|15439.5|15438|15439.5|15438|19
1653474740000|2022-05-25 10:32:20|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|5
1653474750000|2022-05-25 10:32:30|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|33
1653474760000|2022-05-25 10:32:40|||||||||4
1653474770000|2022-05-25 10:32:50|15441.9|15440.4|15442.5|15441|15444.3|15442.8|15441.5|15440|259
1653474780000|2022-05-25 10:33:00|15441.5|15440|15441.9|15440.4|15443.3|15441.4|15441.5|15440|113
1653474790000|2022-05-25 10:33:10|15442.9|15441.4|15443.9|15442.4|15443.9|15442.4|15442.9|15441.4|39
1653474800000|2022-05-25 10:33:20|15444.7|15443.2|15445.9|15444.4|15445.9|15444.4|15444.7|15443.2|177
1653474810000|2022-05-25 10:33:30|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|158
1653474820000|2022-05-25 10:33:40|15445.9|15444.4|15444.9|15443.4|15445.9|15444.4|15444.9|15443.4|34
1653474830000|2022-05-25 10:33:50|15445.9|15444.4|15445.9|15444.4|15445.9|15444.4|15445.9|15444.4|100
1653474840000|2022-05-25 10:34:00|||||||||91
1653474850000|2022-05-25 10:34:10|15444.9|15443.4|15446.9|15445.4|15446.9|15445.4|15444.9|15443.4|129
1653474860000|2022-05-25 10:34:20|15447.9||15446.9||15447.9||15446.9||115
1653474870000|2022-05-25 10:34:30|15446.7|15445.2|15446.9|15444.4|15446.9|15445.4|15445.9|15444.4|160
1653474880000|2022-05-25 10:34:40|15445.9|15445.4|15447.9|15445.4|15448.3|15446.4|15445.9|15444.4|26
1653474890000|2022-05-25 10:34:50|15447.3|15445.8|15446.9|15445.4|15447.9|15446.4|15445.9|15444.4|91
1653474900000|2022-05-25 10:35:00|15445.9|15444.4|15446.9|15444.4|15447.3|15445.4|15445.9|15444.4|27
1653474910000|2022-05-25 10:35:10|15445.9|15445.4|15445.9|15444.4|15446.9|15445.4|15445.9|15444|32
1653474920000|2022-05-25 10:35:20|15446|15444.5|15445.5|15443|15446.9|15445.4|15444.9|15443|247
1653474930000|2022-05-25 10:35:30|15445.9|15443.4|15445.9|15444.4|15445.9|15444.4|15444.9|15443.4|15
1653474940000|2022-05-25 10:35:40|15445|15443.5|15444.9|15443.4|15445|15443.5|15444.9|15443.4|169
1653474950000|2022-05-25 10:35:50|||||||||51
1653474960000|2022-05-25 10:36:00|15444.7|15443.2|15445.9|15444.4|15445.9|15444.4|15444.7|15443.2|80
1653474970000|2022-05-25 10:36:10|||||||||3
1653474980000|2022-05-25 10:36:20|15446.9|15445.4|15447.9|15446.4|15447.9|15446.4|15446.9|15445.4|26
1653474990000|2022-05-25 10:36:30|15446.9|15445.4|15446.9|15445.4|15446.9|15445.4|15446.9|15445.4|9
1653475000000|2022-05-25 10:36:40|15445.9|15444.4|15445.9|15444.4|15447.3|15445.4|15445.9|15444|171
1653475010000|2022-05-25 10:36:50|15446.9|15445.4|15446.9|15444.4|15446.9|15445.4|15445.9|15444|77
1653475020000|2022-05-25 10:37:00|15445.9|15445.4|15444.9|15443.4|15446.9|15445.4|15444.9|15443.4|63
1653475030000|2022-05-25 10:37:10|15443.9|15442.4|15442.9|15441.4|15443.9|15442.4|15442.9|15441.4|156
1653475040000|2022-05-25 10:37:20|15443.5|15442|15442.9|15441.4|15444.9|15443.4|15442.9|15441.4|97
1653475050000|2022-05-25 10:37:30|15441.9|15440.4|15443.9|15442.4|15443.9|15442.4|15441.9|15440.4|80
1653475060000|2022-05-25 10:37:40|15443.5|15441|15441.9|15440.4|15443.5|15441.4|15441.9|15440.4|120
1653475070000|2022-05-25 10:37:50|15442.9|15441.4|15442|15440.5|15442.9|15441.4|15442|15440.5|38
1653475080000|2022-05-25 10:38:00|15443.5|15441|15443|15441.5|15443.5|15441.5|15443|15441|94
1653475090000|2022-05-25 10:38:10|||||||||13
1653475100000|2022-05-25 10:38:20|15443.6|15442.1|15443|15441.5|15445|15443.5|15443|15441.5|77
1653475110000|2022-05-25 10:38:30|15443.5|15442|15444|15442.5|15444|15442.5|15443.5|15441.5|3
1653475120000|2022-05-25 10:38:40|15445|15443.5|15444|15442.5|15445|15443.5|15444|15442.5|46
1653475130000|2022-05-25 10:38:50|15443|15441.5|15440|15438.5|15443|15441.5|15440|15438.5|142
1653475140000|2022-05-25 10:39:00|15439.5|15437.5|15440|15438.5|15440|15438.5|15439|15437.5|150
1653475150000|2022-05-25 10:39:10|15441|15439.5|15441|15439.5|15441|15439.5|15441|15439.5|260
1653475160000|2022-05-25 10:39:20|||||||||1
1653475170000|2022-05-25 10:39:30|15442|15440.5|15442|15440.5|15442|15440.5|15441|15439.5|39
1653475180000|2022-05-25 10:39:40|||||||||5
1653475190000|2022-05-25 10:39:50|15441|15439.5|15441|15439.5|15441|15440.5|15441|15439.5|31
1653475200000|2022-05-25 10:40:00|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|36
1653475210000|2022-05-25 10:40:10|15439|15437.5|15440|15438.5|15440|15438.5|15439|15437.5|16
1653475220000|2022-05-25 10:40:20|15439.9|15438.4|15439|15437.5|15440|15438.5|15439|15437.5|42
1653475230000|2022-05-25 10:40:30|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|21
1653475240000|2022-05-25 10:40:40|||||||||1
1653475250000|2022-05-25 10:40:50|15441|15439.5|15438|15436.5|15441|15439.5|15437|15435.5|118
1653475260000|2022-05-25 10:41:00|15439|15437.5|15437.2|15435.7|15439|15437.5|15436.2|15434.7|708
1653475270000|2022-05-25 10:41:10|15437|15435.5|15437.2|15435.7|15437.2|15435.7|15436.6|15434.7|60
1653475280000|2022-05-25 10:41:20|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|34
1653475290000|2022-05-25 10:41:30|||||||||150
1653475310000|2022-05-25 10:41:50|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|61
1653475320000|2022-05-25 10:42:00|||||||||27
1653475330000|2022-05-25 10:42:10|15435.8|15433.3|15436.2|15434.7|15436.2|15434.7|15435.8|15433.3|101
1653475340000|2022-05-25 10:42:20|15435.3|15433.8|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|25
1653475350000|2022-05-25 10:42:30|15437.2|15435.1|15437.2|15435.7|15437.6|15435.7|15437.2|15435.1|17
1653475360000|2022-05-25 10:42:40|15437.8|15436.3|15438.2|15436.7|15438.2|15436.7|15437.8|15436.3|179
1653475370000|2022-05-25 10:42:50|15437.8|15436.3|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|83
1653475380000|2022-05-25 10:43:00|||||||||1
1653475390000|2022-05-25 10:43:10|||||||||13
1653475400000|2022-05-25 10:43:20|||||||||39
1653475410000|2022-05-25 10:43:30|15437.2|15435.7|15439.2|15437.7|15439.2|15437.7|15437.2|15435.7|53
1653475420000|2022-05-25 10:43:40|15439.8|15438.3|15440.2|15438.7|15440.2|15438.7|15439.8|15438.3|34
1653475430000|2022-05-25 10:43:50|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|1
1653475440000|2022-05-25 10:44:00|15442.2|15440.7|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|22
1653475450000|2022-05-25 10:44:10|15441.8|15439.3|15441.2|15439.7|15441.8|15440.1|15440.2|15438.7|76
1653475460000|2022-05-25 10:44:20|15442.6|15440.1|15442.2|15440.7|15442.6|15440.7|15441.2|15439.3|62
1653475470000|2022-05-25 10:44:30|15441.2|15439.7|15442.2|15440.7|15442.6|15440.7|15441.2|15439.7|73
1653475480000|2022-05-25 10:44:40|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|6
1653475490000|2022-05-25 10:44:50|||||||||73
1653475500000|2022-05-25 10:45:00|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|87
1653475510000|2022-05-25 10:45:10|15442.6|15441.1|15442.6|15441.1|15443|15441.5|15442.2|15440.7|55
1653475520000|2022-05-25 10:45:20|15443|15441.5|15444|15442.5|15444|15442.5|15443|15441.5|93
1653475530000|2022-05-25 10:45:30|15445|15443.5|15446|15444.5|15446|15444.5|15444|15442.5|315
1653475540000|2022-05-25 10:45:40|15446.5|15445|15446|15444.5|15446.5|15445|15446|15444.5|64
1653475550000|2022-05-25 10:45:50|15445|15443.5|15446|15444.5|15446|15444.5|15445|15443.5|53
1653475560000|2022-05-25 10:46:00|15445|15443.5|15445|15443.5|15445|15443.5|15445|15443.5|6
1653475570000|2022-05-25 10:46:10|15446|15444.5|15446|15444.5|15446|15444.5|15446|15444.5|31
1653475580000|2022-05-25 10:46:20|15447|15445.5|15447|15445.5|15449|15447.5|15447|15445.5|140
1653475590000|2022-05-25 10:46:30|15448|15446.5|15449|15447.5|15449|15447.5|15447|15445.5|220
1653475600000|2022-05-25 10:46:40|15448.5|15446.5|15449|15446.5|15449|15447.5|15448|15446.1|44
1653475610000|2022-05-25 10:46:50|15448|15445.5|15446|15444.5|15448|15445.5|15446|15444.5|41
1653475620000|2022-05-25 10:47:00|||||||||20
1653475630000|2022-05-25 10:47:10|15445|15443.5|15445|15443.5|15445|15443.5|15445|15443.5|92
1653475640000|2022-05-25 10:47:20|15446|15444.5|15446|15444.5|15446|15444.5|15446|15444.5|133
1653475650000|2022-05-25 10:47:30|||||||||1
1653475660000|2022-05-25 10:47:40|15446.5|15443.5|15446|15444.5|15446.5|15444.5|15446|15443.5|24
1653475670000|2022-05-25 10:47:50|||||||||50
1653475680000|2022-05-25 10:48:00|15447|15445.5|15446|15444.5|15447|15445.5|15446|15444.5|13
1653475690000|2022-05-25 10:48:10|||||||||2
1653475700000|2022-05-25 10:48:20|15445|15443.5|15445|15443.5|15445|15443.5|15445|15443.5|21
1653475710000|2022-05-25 10:48:30|15444|15442.5|15444|15442.5|15445|15443.5|15443|15441.5|99
1653475720000|2022-05-25 10:48:40|15443.9|15442.4|15444|15442.5|15444|15442.5|15443|15441.5|86
1653475730000|2022-05-25 10:48:50|15443|15441.5|15443.6|15442.1|15444|15442.5|15443|15441.5|36
1653475740000|2022-05-25 10:49:00|15444|15442.5|15444|15442.5|15445|15443.5|15444|15442.5|66
1653475750000|2022-05-25 10:49:10|15445|15443.5|15446|15444.5|15446.5|15444.5|15445|15443.5|100
1653475760000|2022-05-25 10:49:20|15447|15445.5|15447|15445.5|15447|15445.5|15447|15445.5|94
1653475770000|2022-05-25 10:49:30|15446|15444.5|15446|15444.5|15446|15444.5|15446|15444.5|64
1653475780000|2022-05-25 10:49:40|15445|15443.5|15446|15444.5|15446.5|15444.5|15445|15443.5|32
1653475790000|2022-05-25 10:49:50|15445|15443.5|15446|15444.5|15446|15444.5|15445|15443.5|18
1653475800000|2022-05-25 10:50:00|||||||||54
1653475810000|2022-05-25 10:50:10|15445|15443.5|15446|15444.5|15446|15444.5|15445|15443.5|26
1653475820000|2022-05-25 10:50:20|15445|15443.5|15446|15444.5|15446|15444.5|15445|15443.5|75
1653475830000|2022-05-25 10:50:30|15445|15443.5|15446|15444.5|15446|15444.5|15445|15443.5|182
1653475840000|2022-05-25 10:50:40|15446.6|15445.1|15447|15445.5|15447|15445.5|15446.6|15445.1|13
1653475850000|2022-05-25 10:50:50|15446.2|15444.7|15446|15444.5|15446.2|15444.7|15446|15444.5|93
1653475860000|2022-05-25 10:51:00|15446.6|15444.1|15445|15443.5|15447|15444.5|15445|15443.1|129
1653475870000|2022-05-25 10:51:10|15445.5|15444|15445|15443.5|15446|15444.5|15445|15443.5|54
1653475880000|2022-05-25 10:51:20|15446||15445||15446||15445||4
1653475890000|2022-05-25 10:51:30|15445.6|15443.1|15446|15444.5|15447|15445.5|15445.6|15443.1|150
1653475900000|2022-05-25 10:51:40|15445|15443.5|15444.6|15442.1|15445|15443.5|15443.6|15442.1|95
1653475910000|2022-05-25 10:51:50|15443.6|15442.5|15445|15443.5|15445|15443.5|15443.6|15442.1|6
1653475920000|2022-05-25 10:52:00|15444|15442.5|15447|15445.5|15447|15445.5|15444|15442.1|69
1653475930000|2022-05-25 10:52:10|15446|15444.5|15446|15444.5|15446|15444.5|15446|15444.5|140
1653475940000|2022-05-25 10:52:20|15446.5|15444|15446|15444.5|15446.5|15444.5|15445|15443.5|16
1653475950000|2022-05-25 10:52:30|15447|15445.5|15446|15444.5|15447|15445.5|15445.8|15444.3|344
1653475960000|2022-05-25 10:52:40|15445.9|15444.4|15444|15441.5|15446|15444.5|15443.9|15441.5|173
1653475970000|2022-05-25 10:52:50|15443|15442|15444|15442.5|15444|15442.5|15443|15442|1
1653475980000|2022-05-25 10:53:00|15445|15443.5|15445|15443.5|15445|15443.5|15444|15442.5|21
1653475990000|2022-05-25 10:53:10|15446|15444.5|15446|15444.5|15446|15444.5|15445|15443.5|10
1653476000000|2022-05-25 10:53:20|15445|15443.5|15444|15442.5|15445|15443.5|15444|15442.5|9
1653476010000|2022-05-25 10:53:30|||||||||3
1653476020000|2022-05-25 10:53:40|||||||||4
1653476030000|2022-05-25 10:53:50|15445|15443.5|15444|15442.5|15445|15443.5|15444|15442.5|53
1653476040000|2022-05-25 10:54:00|15443|15441.5|15441|15439.5|15444|15442.5|15441|15439.5|54
1653476050000|2022-05-25 10:54:10|15440|15438.5|15440|15438.5|15441.5|15439.5|15439.2|15437.7|165
1653476060000|2022-05-25 10:54:20|||||||||4
1653476070000|2022-05-25 10:54:30|||||||||17
1653476080000|2022-05-25 10:54:40|15439.9|15438.4|15440|15437.5|15440|15438.5|15439.9|15437.5|203
1653476090000|2022-05-25 10:54:50|15439|15436.5|15438.2|15436.7|15439|15436.7|15438.2|15436.5|260
1653476100000|2022-05-25 10:55:00|15437.2|15435.7|15438.6|15437.1|15439.2|15437.1|15437.2|15435.7|86
1653476110000|2022-05-25 10:55:10|15438.2|15436.7|15438.2|15436.7|15439.2|15437.7|15438.2|15436.7|8
1653476120000|2022-05-25 10:55:20|15439.2|15437.7|15438.2|15436.7|15439.2|15437.7|15438.2|15436.7|36
1653476130000|2022-05-25 10:55:30|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|24
1653476140000|2022-05-25 10:55:40|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|108
1653476150000|2022-05-25 10:55:50|15439.2|15437.7|15439.2|15437.7|15439.2|15437.7|15439.2|15437.7|35
1653476160000|2022-05-25 10:56:00|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|49
1653476170000|2022-05-25 10:56:10|15439|15437.5|15438.2|15436.7|15439.2|15437.7|15438.2|15436.7|126
1653476180000|2022-05-25 10:56:20|||||||||40
1653476190000|2022-05-25 10:56:30|||||||||15
1653476200000|2022-05-25 10:56:40|15437.2|15435.7|15437.2|15435.7|15438.2|15436.1|15437.2|15435.3|7
1653476210000|2022-05-25 10:56:50|15438.2|15436.7|15438.2|15435.7|15438.2|15436.7|15438.2|15435.7|26
1653476220000|2022-05-25 10:57:00|15437.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|98
1653476230000|2022-05-25 10:57:10|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|190
1653476240000|2022-05-25 10:57:20|15440.2|15438.7|15442.2|15440.7|15442.2|15440.7|15440.2|15438.7|149
1653476250000|2022-05-25 10:57:30|15441.3|15439.8|15442.2|15440.7|15442.2|15440.7|15441.3|15439.7|207
1653476260000|2022-05-25 10:57:40|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|15442.2|15440.3|76
1653476270000|2022-05-25 10:57:50|15445|15443.5|15444.6|15442.1|15445|15443.5|15444.6|15442.1|41
1653476280000|2022-05-25 10:58:00|15444.2|15442.7|15443|15441.5|15445|15443.5|15443|15441.5|73
1653476290000|2022-05-25 10:58:10|15442|15440.5|15442|15440.5|15442|15440.5|15442|15440.5|38
1653476300000|2022-05-25 10:58:20|15443|15441|15443|15441.5|15443.5|15441.5|15442|15440.5|29
1653476310000|2022-05-25 10:58:30|15442|15440.5|15442|15440.5|15443|15441.5|15442|15440.5|12
1653476320000|2022-05-25 10:58:40|15443|15441.5|15444|15442.5|15444|15442.5|15442|15441.5|7
1653476330000|2022-05-25 10:58:50|15443|15441.5|15443|15441.5|15443|15441.5|15443|15441.5|6
1653476350000|2022-05-25 10:59:10|15444|15442.5|15444|15442.5|15444|15442.5|15444|15442.5|96
1653476360000|2022-05-25 10:59:20|15443.6|15441.5|15444|15442.5|15444|15442.5|15443.6|15441.5|247
1653476370000|2022-05-25 10:59:30|15443|15441.5|15442|15439.5|15443.5|15441.5|15441|15439.5|33
1653476380000|2022-05-25 10:59:40|15441|15440.5|15443|15441.5|15443|15441.5|15441|15440.5|359
1653476390000|2022-05-25 10:59:50|||||||||3
1653476400000|2022-05-25 11:00:00|15442|15440.5|15439|15437.5|15442.5|15440.5|15438|15436.5|250
1653476410000|2022-05-25 11:00:10|15438|15436.5|15437|15435.5|15439|15437|15437|15435.5|86
1653476420000|2022-05-25 11:00:20|15438|15436.5|15439.5|15437|15439.5|15437.5|15438|15435.5|8
1653476430000|2022-05-25 11:00:30|15439|15436.5|15438|15436.5|15439|15437.5|15438|15436.5|27
1653476440000|2022-05-25 11:00:40|15437|15435.5|15438|15436.5|15438.5|15436.5|15437|15435.1|27
1653476450000|2022-05-25 11:00:50|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|95
1653476460000|2022-05-25 11:01:00|15439|15437.5|15440|15438.5|15441.2|15439.7|15439|15437.5|226
1653476470000|2022-05-25 11:01:10|15441||15440||15441||15440||15
1653476480000|2022-05-25 11:01:20|15441|15439.5|15442|15439.5|15442.5|15440.5|15441|15439.5|59
1653476490000|2022-05-25 11:01:30|15441|15440.5|15441|15439.5|15441|15440.5|15441|15439.5|25
1653476500000|2022-05-25 11:01:40|15442||15441||15442||15441||24
1653476510000|2022-05-25 11:01:50|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.5|48
1653476520000|2022-05-25 11:02:00|15440|15438.5|15441|15439.5|15441|15439.5|15440|15438.5|130
1653476530000|2022-05-25 11:02:10|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.5|190
1653476540000|2022-05-25 11:02:20|15442|15440.5|15442|15440.5|15443.5|15441.5|15441|15439.5|109
1653476550000|2022-05-25 11:02:30|15442.6|15441.1|15441|15439.5|15443|15441.5|15441|15439.5|64
1653476560000|2022-05-25 11:02:40|15440|15438.5|15440|15438.5|15441|15439.5|15439|15437.5|156
1653476570000|2022-05-25 11:02:50|15439|15437.5|15441|15438.5|15441|15439.5|15439|15437.5|58
1653476580000|2022-05-25 11:03:00|15440|15439.5|15441|15439.5|15441|15439.5|15440|15439.5|13
1653476590000|2022-05-25 11:03:10|15442|15440.5|15441|15439.5|15442.5|15440.5|15441|15439.5|26
1653476600000|2022-05-25 11:03:20|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.5|52
1653476610000|2022-05-25 11:03:30|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.5|75
1653476620000|2022-05-25 11:03:40|15442||15441||15442||15441||18
1653476630000|2022-05-25 11:03:50|15441.5|15440|15441|15439.5|15442|15440.5|15441|15439.5|27
1653476640000|2022-05-25 11:04:00|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.1|17
1653476650000|2022-05-25 11:04:10|15442|15440.1|15442|15439.5|15442|15440.1|15441|15439.5|21
1653476660000|2022-05-25 11:04:20|15441|15438.5|15441.9|15439.4|15442.3|15440.4|15440|15438.5|434
1653476670000|2022-05-25 11:04:30|15441.5|15440|15441.9|15440.4|15441.9|15440.4|15440.9|15439.4|19
1653476680000|2022-05-25 11:04:40|15441.5|15439.4|15440.9|15439.4|15441.9|15440.4|15440.9|15439.4|14
1653476690000|2022-05-25 11:04:50|||||||||19
1653476700000|2022-05-25 11:05:00|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|80
1653476710000|2022-05-25 11:05:10|15442.8|15441.3|15442.9|15441.4|15443.9|15442.4|15442.8|15441.3|340
1653476720000|2022-05-25 11:05:20|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|14
1653476730000|2022-05-25 11:05:30|15444.9|15443.4|15444.9|15443.4|15445.9|15444.4|15444.9|15443.4|28
1653476740000|2022-05-25 11:05:40|||||||||1
1653476750000|2022-05-25 11:05:50|15443.9|15442.4|15444.9|15443.4|15444.9|15443.4|15443.9|15442.4|95
1653476760000|2022-05-25 11:06:00|||||||||7
1653476770000|2022-05-25 11:06:10|15443.9|15442.4|15444.9|15442.4|15444.9|15442.4|15443.9|15442.4|45
1653476780000|2022-05-25 11:06:20|15444.5|15443|15443.9|15442.4|15444.9|15443.4|15443.9|15442.4|11
1653476790000|2022-05-25 11:06:30|15442.9|15441.4|15443.9|15442.4|15443.9|15442.4|15442.9|15441.4|316
1653476800000|2022-05-25 11:06:40|15442.9|15441.4|15442.1|15440.6|15442.9|15441.4|15441.1|15439.6|26
1653476810000|2022-05-25 11:06:50|15442.2|15440.7|15443.1|15441.6|15443.1|15441.6|15442.2|15440.7|2
1653476820000|2022-05-25 11:07:00|15442.1|15440.6|15441.1|15439.6|15442.1|15440.6|15441.1|15439.6|5
1653476830000|2022-05-25 11:07:10|15442.1|15440.6|15440.1|15438.6|15442.1|15440.6|15440.1|15438.1|45
1653476840000|2022-05-25 11:07:20|15439.1|15437.6|15439.9|15438.4|15440.9|15439.4|15439.1|15437.6|202
1653476850000|2022-05-25 11:07:30|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|2
1653476860000|2022-05-25 11:07:40|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15440.9|15439.4|85
1653476880000|2022-05-25 11:08:00|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438|76
1653476890000|2022-05-25 11:08:10|15442.3|15439.8|15441.9|15439.4|15442.3|15440.4|15440.9|15439.4|110
1653476900000|2022-05-25 11:08:20|15442.9|15440.4|15443.9|15441.4|15443.9|15442.4|15442.9|15440.4|32
1653476910000|2022-05-25 11:08:30|15443.3|15441.8|15442.5|15441|15443.3|15441.8|15442.5|15441|77
1653476920000|2022-05-25 11:08:40|15441.5|15440|15442.5|15441|15442.5|15441|15441.5|15440|97
1653476930000|2022-05-25 11:08:50|15442.1|15440.6|15442.1|15440.6|15442.5|15440.6|15441.1|15439.6|81
1653476940000|2022-05-25 11:09:00|15442.6|15439.6|15443.1|15441.6|15443.1|15441.6|15441.5|15439.6|25
1653476950000|2022-05-25 11:09:10||15440.6||15441.6||15441.6||15440.6|6
1653476960000|2022-05-25 11:09:20|15444.1|15442.6|15444.9|15443.4|15444.9|15443.4|15443.5|15441.6|79
1653476970000|2022-05-25 11:09:30|||||||||1
1653476980000|2022-05-25 11:09:40|15443.9|15442.4|15444.9|15443.4|15444.9|15443.4|15443.9|15442.4|43
1653476990000|2022-05-25 11:09:50|15445.5|15444|15445.9|15444.4|15445.9|15444.4|15445.5|15444|87
1653477000000|2022-05-25 11:10:00|15447.3|15444.8|15446.9|15445.4|15447.3|15445.4|15445.9|15444.4|156
1653477010000|2022-05-25 11:10:10|15446.4|15444.4|15445.9|15444.4|15446.8|15445.3|15445.9|15444.4|18
1653477020000|2022-05-25 11:10:20|15445.3|15443.4|15446.9|15444.4|15446.9|15445.4|15445.3|15443.4|330
1653477030000|2022-05-25 11:10:30|15445.9|15445.4|15446.9|15445.4|15446.9|15445.4|15445.9|15444.4|7
1653477040000|2022-05-25 11:10:40|15446.5|15445|15445.9|15444.4|15446.5|15445|15445.9|15444.4|19
1653477050000|2022-05-25 11:10:50|||||||||6
1653477080000|2022-05-25 11:11:20|15446.1|15444.6|15445.9|15444.4|15446.1|15444.6|15445.9|15444.4|47
1653477090000|2022-05-25 11:11:30|15446.5|15444|15446.9|15445.4|15446.9|15445.4|15445.9|15444|12
1653477100000|2022-05-25 11:11:40|15447.9||15446.9||15447.9||15446.9||85
1653477120000|2022-05-25 11:12:00|15447.8|15446.3|15448.9|15447.4|15448.9|15447.4|15447.8|15446|57
1653477130000|2022-05-25 11:12:10|15449.9|15448.4|15449.9|15448.4|15449.9|15448.4|15449.9|15448.4|34
1653477140000|2022-05-25 11:12:20|15449.8|15448.3|15449.9|15448.4|15449.9|15448.4|15449.8|15448.3|85
1653477150000|2022-05-25 11:12:30|15450.9|15449.4|15450.9|15449.4|15451.9|15450.4|15450.9|15448.4|1094
1653477160000|2022-05-25 11:12:40|15451.3|15448.4|15453.9|15452.4|15453.9|15452.4|15450.9|15448.4|288
1653477170000|2022-05-25 11:12:50|15454.9|15453.4|15458.5|15457|15458.5|15457|15454.9|15453.4|782
1653477180000|2022-05-25 11:13:00|15457.9|15456|15457.9|15456.4|15458.5|15456.4|15456.9|15455.4|277
1653477190000|2022-05-25 11:13:10|15458.3|15455.4|15457.9|15456.4|15458.3|15456.8|15456.9|15455|119
1653477200000|2022-05-25 11:13:20|15457.5|15455|15456.9|15455.4|15457.5|15455.6|15456.9|15455|30
1653477210000|2022-05-25 11:13:30|15457.9|15456.4|15457.9|15455.4|15457.9|15456.4|15457.5|15455.4|102
1653477220000|2022-05-25 11:13:40|15457.3|15455.8|15458.3|15456.8|15458.3|15456.8|15456.9|15455.4|187
1653477240000|2022-05-25 11:14:00|15457.9|15455.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|204
1653477250000|2022-05-25 11:14:10|15457.9|15456.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|123
1653477260000|2022-05-25 11:14:20|15457.8|15456.3|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|39
1653477270000|2022-05-25 11:14:30|15457.9|15456.4|15458.5|15456|15458.9|15457|15456.9|15456|372
1653477280000|2022-05-25 11:14:40|15458.3|15456.8|15458.5|15457|15458.5|15457|15457.9|15456|46
1653477290000|2022-05-25 11:14:50|||||||||2
1653477300000|2022-05-25 11:15:00|15458.6|15457.1|15459.9|15458.4|15459.9|15458.4|15458.6|15457.1|142
1653477310000|2022-05-25 11:15:10|15458.9|15457.4|15457.3|15455.8|15459.9|15458.4|15457.3|15455.4|146
1653477320000|2022-05-25 11:15:20|15456.9|15455.4|15457.9|15456.4|15458.9|15456.8|15456.9|15455.4|45
1653477330000|2022-05-25 11:15:30|||||||||3
1653477340000|2022-05-25 11:15:40|15457.3|15455.4|15457.9|15456.4|15457.9|15456.4|15457.3|15455.4|78
1653477350000|2022-05-25 11:15:50|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|121
1653477360000|2022-05-25 11:16:00|15460.3|15457.8|15459.9|15458.4|15460.3|15458.4|15458.9|15457.4|258
1653477370000|2022-05-25 11:16:10|15458.9|15457.4|15457.9|15456.4|15458.9|15457.4|15457.9|15456.4|79
1653477380000|2022-05-25 11:16:20|15458.5|15456|15456.9|15455.4|15458.9|15456.8|15456.9|15455.4|111
1653477390000|2022-05-25 11:16:30|15457.9|15456.4|15458.5|15457|15458.9|15457|15457.9|15456|127
1653477410000|2022-05-25 11:16:50|15458.9|15457.4|15460.9|15459.4|15460.9|15459.4|15458.9|15457.4|211
1653477420000|2022-05-25 11:17:00|15459.9|15458.4|15460.9|15459.4|15460.9|15459.4|15459.9|15458.4|128
1653477430000|2022-05-25 11:17:10|15460.3|15458.8|15460.9|15459.4|15460.9|15459.4|15459.9|15458.4|34
1653477440000|2022-05-25 11:17:20|15461.5|15460|15461.5|15460|15461.5|15460|15460.9|15459|167
1653477450000|2022-05-25 11:17:30|15462.5|15461|15463.9|15462.4|15464.9|15463.4|15462.5|15461|211
1653477460000|2022-05-25 11:17:40|15462.9|15461.4|15463.9|15462.4|15464.3|15462.4|15462.9|15461.4|117
1653477470000|2022-05-25 11:17:50|15464.9|15463.4|15465.9|15464.4|15466.5|15464.4|15464.9|15463.4|42
1653477480000|2022-05-25 11:18:00|15466.9|15465.4|15466.8|15465.3|15467.3|15465.8|15465.9|15464.8|79
1653477490000|2022-05-25 11:18:10|15467.3|15465.8|15465.9|15464.4|15467.3|15465.8|15464.9|15463.4|171
1653477500000|2022-05-25 11:18:20|15466.9|15465.4|15466.8|15465.3|15467.3|15465.4|15465.9|15464.4|394
1653477510000|2022-05-25 11:18:30|15466.9|15465.4|15466.8|15465.3|15466.9|15465.4|15466.8|15465.3|152
1653477520000|2022-05-25 11:18:40|15466.3|15463.8|15465.8|15464.3|15466.3|15464.3|15465.8|15463.8|151
1653477530000|2022-05-25 11:18:50|15464.8|15463.3|15465.8|15464.3|15465.8|15464.3|15464.8|15463.3|53
1653477540000|2022-05-25 11:19:00|15465.2|15463.7|15463.3|15461.8|15465.2|15463.7|15463.3|15461.8|159
1653477550000|2022-05-25 11:19:10|15463.5|15462|15462.9|15461.4|15463.5|15462|15462.9|15461|54
1653477560000|2022-05-25 11:19:20|15463.5|15461|15463.5|15462|15463.5|15462|15463.5|15461|61
1653477570000|2022-05-25 11:19:30|15462.9|15461.4|15463.5|15462|15463.5|15462|15462.9|15461|113
1653477580000|2022-05-25 11:19:40|15462.9|15461.4|15462.9|15461.4|15463.5|15462|15462.9|15461|37
1653477590000|2022-05-25 11:19:50|15463.5|15462|15464.9|15463.4|15465.3|15463.8|15463.5|15462|76
1653477600000|2022-05-25 11:20:00|15463.9|15462.4|15465.9|15464.4|15465.9|15464.4|15463.9|15462.4|201
1653477610000|2022-05-25 11:20:10|15465.5|15464|15465.9|15464.4|15465.9|15464.4|15465.5|15463.4|30
1653477620000|2022-05-25 11:20:20|15467.8|15465.3|15466.3|15464.8|15467.8|15465.3|15466.3|15464.8|109
1653477630000|2022-05-25 11:20:30|15466.8|15465.3|15466.8|15465.3|15466.8|15465.3|15466.8|15465.3|64
1653477640000|2022-05-25 11:20:40|15465.8|15464.3|15466.8|15465.3|15466.8|15465.3|15465.8|15464.3|78
1653477650000|2022-05-25 11:20:50|||||||||5
1653477660000|2022-05-25 11:21:00|15467.3|15464.8|15465.8|15464.3|15467.3|15465.8|15465.8|15464.3|81
1653477670000|2022-05-25 11:21:10|15466.8|15465.3|15465.8|15464.3|15466.8|15465.3|15464.8|15463.3|90
1653477680000|2022-05-25 11:21:20|15465.2|15463.3|15464.8|15462.3|15465.8|15464.3|15463.8|15462.3|151
1653477690000|2022-05-25 11:21:30|15463.8|15462.4|15463.8|15462.3|15464.8|15463.3|15463.8|15462.3|158
1653477700000|2022-05-25 11:21:40|15464.8|15463.3|15465.8|15463.3|15465.8|15464.3|15464.8|15463.3|133
1653477710000|2022-05-25 11:21:50|15465.2|15463.7|15463.8|15462.3|15465.2|15463.7|15463.8|15462.3|38
1653477720000|2022-05-25 11:22:00|||||||||3
1653477730000|2022-05-25 11:22:10|15464.8|15463.3|15465.8|15464.3|15465.8|15464.3|15464.8|15463.3|52
1653477740000|2022-05-25 11:22:20|15466.8|15465.3|15466.8|15465.3|15466.8|15465.3|15466.8|15465.3|3
1653477750000|2022-05-25 11:22:30|15467.3|15464.8|15467.5|15466|15467.5|15466|15466.9|15464.8|73
1653477760000|2022-05-25 11:22:40|15466.9|15465.4|15467.3|15465.8|15467.3|15465.8|15466.9|15465.4|352
1653477770000|2022-05-25 11:22:50|15466.8|15465.3|15466.8|15465.3|15467.3|15465.8|15466.8|15465.3|347
1653477780000|2022-05-25 11:23:00|15467.2|15465.7|15466.8|15465.3|15467.3|15465.8|15466.8|15465.3|153
1653477790000|2022-05-25 11:23:10|15467.3|15465.8|15467.3|15465.8|15467.3|15465.8|15467.3|15465.8|337
1653477800000|2022-05-25 11:23:20|15467.8|15465.3|15467.3|15465.8|15467.8|15465.8|15467.3|15465.3|16
1653477810000|2022-05-25 11:23:30|15466.8|15465.3|15467.3|15465.8|15467.8|15465.8|15466.8|15465.3|165
1653477820000|2022-05-25 11:23:40|15467.9|15465.4|15469.8|15468.3|15469.8|15468.3|15467.9|15465.4|98
1653477830000|2022-05-25 11:23:50|15470.3|15468.8|15466.8|15465.3|15470.8|15469.3|15466.8|15465.3|157
1653477840000|2022-05-25 11:24:00|15467.6|15466.1|15466.8|15465.3|15467.8|15466.3|15466.8|15465.3|27
1653477850000|2022-05-25 11:24:10|15467.6|15466.1|15467.8|15466.3|15468.2|15466.3|15466.8|15465.3|116
1653477860000|2022-05-25 11:24:20|||||||||65
1653477870000|2022-05-25 11:24:30|15468.8|15467.3|15468.8|15467.3|15468.8|15467.3|15467.8|15467.3|135
1653477880000|2022-05-25 11:24:40|15467.8|15466.3|15468.8|15467.3|15468.8|15467.3|15467.8|15466.3|63
1653477890000|2022-05-25 11:24:50|15469.6|15468.1|15468.8|15467.3|15469.8|15468.3|15467.8|15466.3|234
1653477900000|2022-05-25 11:25:00|15467.8|15466.3|15467.8|15466.3|15468.8|15467.3|15467.8|15466.3|123
1653477910000|2022-05-25 11:25:10|15466.8|15465.3|15467.8|15466.3|15467.8|15466.3|15466.8|15465.3|155
1653477920000|2022-05-25 11:25:20|15466.8|15465.3|15465.9|15464.4|15467.8|15465.3|15464.9|15463.4|337
1653477930000|2022-05-25 11:25:30|15464.9|15463.4|15464.9|15463.4|15465.9|15464.4|15464.9|15463|279
1653477940000|2022-05-25 11:25:40|15465.5|15464|15464.9|15462.4|15465.9|15464|15463.9|15462.4|191
1653477950000|2022-05-25 11:25:50|15463.9|15463.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|154
1653477960000|2022-05-25 11:26:00|||||||||53
1653477970000|2022-05-25 11:26:10|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|217
1653477980000|2022-05-25 11:26:20|15464.9|15463.4|15463.9|15462.4|15464.9|15463.4|15463.9|15462|953
1653477990000|2022-05-25 11:26:30|15464.9|15463.4|15464.9|15463.4|15465.9|15464.4|15464.9|15463.4|71
1653478000000|2022-05-25 11:26:40|15463.9|15462.4|15464.9|15462.4|15464.9|15463.4|15463.9|15462.4|265
1653478010000|2022-05-25 11:26:50|15465.8|15463.3|15467.8|15466.3|15467.8|15466.3|15464.8|15463.3|110
1653478020000|2022-05-25 11:27:00|15466.8|15465.3|15466.8|15465.3|15467.8|15466.3|15466.8|15464.3|500
1653478030000|2022-05-25 11:27:10|||||||||32
1653478040000|2022-05-25 11:27:20|15467.8|15466.3|15466.8|15465.3|15467.8|15466.3|15466.8|15465.3|34
1653478050000|2022-05-25 11:27:30|15466.6|15465.1|15465.9|15464.4|15466.6|15465.1|15463.9|15462.4|82
1653478060000|2022-05-25 11:27:40|15466.8|15465.3|15464.9|15463.4|15467.2|15465.3|15464.9|15463.4|66
1653478070000|2022-05-25 11:27:50|15464.3|15462.8|15462.9|15461.4|15464.9|15462.8|15462.9|15461.4|273
1653478080000|2022-05-25 11:28:00|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15462.9|15461.4|223
1653478090000|2022-05-25 11:28:10|15462.9|15461.4|15463.9|15462.4|15463.9|15462.4|15462.9|15461.4|92
1653478100000|2022-05-25 11:28:20|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|3
1653478110000|2022-05-25 11:28:30|15465.1|15463.6|15463.9|15462.4|15465.1|15463.6|15463.9|15462.4|167
1653478120000|2022-05-25 11:28:40|||||||||524
1653478130000|2022-05-25 11:28:50|15464.9|15463.4|15463.9|15462.4|15464.9|15463.4|15463.9|15462.4|6
1653478140000|2022-05-25 11:29:00|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|15463.9|15463.4|516
1653478150000|2022-05-25 11:29:10|15464.5|15463|15463.9|15462.4|15464.5|15463|15463.9|15462.4|278
1653478160000|2022-05-25 11:29:20|15462.9|15461.4|15462.9|15461.4|15463.9|15461.6|15462.9|15461.4|159
1653478170000|2022-05-25 11:29:30|15463.9||15462.9||15463.9||15462.9||20
1653478180000|2022-05-25 11:29:40|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15462.9|15461.4|62
1653478190000|2022-05-25 11:29:50|15464.5|15463|15464.5|15463|15464.5|15463|15464.5|15463|59
1653478200000|2022-05-25 11:30:00|15465.9|15464.4|15469.3|15467.8|15469.3|15467.8|15465.9|15464.4|442
1653478210000|2022-05-25 11:30:10|15469.8|15468.3|15468.8|15467.3|15469.8|15468.3|15468.8|15467.3|208
1653478220000|2022-05-25 11:30:20|15469.2|15466.7|15468.3|15466.8|15469.2|15466.8|15468.2|15466.7|112
1653478230000|2022-05-25 11:30:30|15468.8|15467.3|15468.8|15467.3|15469.2|15467.3|15468.2|15466.7|136
1653478240000|2022-05-25 11:30:40|15468.2|15466.7|15468.2|15466.7|15469.2|15467.3|15468.2|15466.7|43
1653478250000|2022-05-25 11:30:50|15467.3|15465.8|15467.8|15466.3|15467.8|15466.3|15467.2|15465.3|109
1653478260000|2022-05-25 11:31:00|15468.3|15466.8|15467.8|15466.3|15468.8|15466.8|15467.8|15466.3|7
1653478270000|2022-05-25 11:31:10|15465.3|15463.8|15466.9|15464.4|15466.9|15465.4|15465.3|15463.8|138
1653478280000|2022-05-25 11:31:20|15467.3|15464.8|15465.9|15464.4|15467.3|15465.4|15465.3|15463.8|630
1653478290000|2022-05-25 11:31:30|15465.3|15463.8|15456.1|15454.6|15465.3|15463.8|15455.9|15453.4|1462
1653478300000|2022-05-25 11:31:40|15456.9|15455.4|15451.9|15450.4|15457.9|15456.4|15451.1|15449.6|648
1653478310000|2022-05-25 11:31:50|15452.9|15451.4|15454.9|15453.4|15456.9|15455.4|15452.9|15451|524
1653478320000|2022-05-25 11:32:00|15455.9|15454.4|15453.9|15452.4|15455.9|15454.4|15453.5|15452|326
1653478330000|2022-05-25 11:32:10|15454.8|15453.3|15456.9|15455.4|15457.9|15456.4|15453.9|15452.4|319
1653478340000|2022-05-25 11:32:20|15457.9|15456.4|15458.9|15457.4|15460.9|15459.4|15457.9|15456.4|1333
1653478350000|2022-05-25 11:32:30|15458.3|15456.8|15457.9|15456.4|15458.9|15457.4|15456.9|15455.4|196
1653478360000|2022-05-25 11:32:40|15457.5|15455.4|15460.9|15459.4|15462.9|15461.4|15457.5|15455.4|402
1653478370000|2022-05-25 11:32:50|15461.9|15460.4|15461.9|15460.4|15461.9|15460.4|15460.9|15459.4|97
1653478380000|2022-05-25 11:33:00|15461.3|15459.8|15461.3|15459.8|15462.3|15460.4|15461.3|15459.4|119
1653478390000|2022-05-25 11:33:10|15461.2|15459.7|15460.9|15458.4|15461.3|15459.7|15459.9|15458.4|68
1653478400000|2022-05-25 11:33:20|15460.3|15458.8|15462.9|15461.4|15463.9|15461.4|15459.9|15458.4|76
1653478410000|2022-05-25 11:33:30|15463.1|15461.6|15466.8|15465.3|15467.8|15466.3|15463.1|15461.6|393
1653478420000|2022-05-25 11:33:40|15464.9|15463.4|15466.3|15463.8|15466.3|15464.4|15464.9|15463.4|136
1653478430000|2022-05-25 11:33:50|15465.1|15462.6|15463.9|15462.4|15465.1|15463.4|15463.3|15461.4|226
1653478440000|2022-05-25 11:34:00|15464.3|15461.8|15464.9|15463.4|15464.9|15463.4|15462.9|15460.4|154
1653478450000|2022-05-25 11:34:10|15465.9|15464.4|15466.9|15465.4|15467.9|15466.4|15464.9|15463.4|336
1653478460000|2022-05-25 11:34:20|15465.9|15464.4|15466.9|15465.4|15467.9|15466.4|15465.9|15464.4|222
1653478470000|2022-05-25 11:34:30|15466.3|15464.8|15464.9|15463.4|15467.3|15465.4|15464.9|15463.4|58
1653478480000|2022-05-25 11:34:40|15465.9|15464.4|15464.9|15463.4|15465.9|15464.4|15464.9|15463.4|24
1653478490000|2022-05-25 11:34:50|15465.9|15464.4|15465.9|15464.4|15466.9|15465.4|15465.9|15463.4|23
1653478500000|2022-05-25 11:35:00|15465.3|15463.8|15466.3|15463.8|15466.3|15464.4|15465.3|15463.8|38
1653478510000|2022-05-25 11:35:10|15465.3|15463.4|15465.9|15464.4|15466.3|15464.4|15465.3|15463.4|29
1653478520000|2022-05-25 11:35:20|15465.5|15464|15465.9|15464.4|15466.9|15465.4|15464.9|15463.4|267
1653478530000|2022-05-25 11:35:30|||||||||5
1653478540000|2022-05-25 11:35:40|||||||||81
1653478550000|2022-05-25 11:35:50|15466.3|15463.8|15466.9|15465.4|15466.9|15465.4|15465.9|15463.8|35
1653478560000|2022-05-25 11:36:00|15468.8|15467.3|15463.3|15461.8|15468.8|15467.3|15463.3|15461.8|74
1653478570000|2022-05-25 11:36:10|15462.3|15460.8|15465.3|15463.8|15465.3|15463.8|15461.5|15459.8|373
1653478580000|2022-05-25 11:36:20|15466.3|15464.8|15468.3|15466.8|15469.3|15467.8|15465.3|15463.8|281
1653478590000|2022-05-25 11:36:30|15469.3|15467.8|15468.2|15466.7|15469.3|15467.8|15468.2|15466.7|59
1653478600000|2022-05-25 11:36:40|15469.2|15467.1|15468.8|15467.3|15470.2|15467.7|15467.8|15466.3|73
1653478610000|2022-05-25 11:36:50|15469.8|15468.3|15466.9|15465.4|15469.8|15468.3|15466.9|15465.4|112
1653478620000|2022-05-25 11:37:00|15465.9|15464.4|15467.3|15465.8|15467.3|15465.8|15464.9|15463.4|426
1653478630000|2022-05-25 11:37:10|||||||||1
1653478640000|2022-05-25 11:37:20|15466.8|15465.3|15467.3|15465.8|15467.3|15465.8|15466.8|15465.3|5
1653478650000|2022-05-25 11:37:30|15467.2|15465.7|15466.8|15465.3|15467.8|15465.7|15466.2|15464.7|80
1653478660000|2022-05-25 11:37:40|15467.2|15464.7|15466.9|15465.4|15467.3|15465.4|15466.3|15464.4|66
1653478670000|2022-05-25 11:37:50|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|29
1653478680000|2022-05-25 11:38:00|15467.5|15465.4|15466.9|15465.4|15467.5|15466|15466.3|15464.8|45
1653478690000|2022-05-25 11:38:10|15467.3|15464.8|15467.3|15464.8|15467.3|15465.4|15466.3|15464.8|38
1653478700000|2022-05-25 11:38:20|15466.8|15465.3|15466.3|15464.8|15467.3|15465.4|15466.3|15464.8|196
1653478710000|2022-05-25 11:38:30|||||||||4
1653478720000|2022-05-25 11:38:40|15466.8|15465.3|15466.2|15464.7|15466.8|15465.3|15466.2|15464.7|37
1653478730000|2022-05-25 11:38:50|15466.6|15465.1|15467.8|15466.3|15467.8|15466.3|15466.6|15465.1|33
1653478740000|2022-05-25 11:39:00|15468.8|15465.3|15467.3|15465.8|15468.8|15466.3|15466.8|15465.3|98
1653478750000|2022-05-25 11:39:10|15467.8|15466.3|15467.8|15466.3|15468.2|15466.3|15466.8|15464.8|7
1653478760000|2022-05-25 11:39:20|15468.8||15467.8||15468.8||15467.8||15
1653478770000|2022-05-25 11:39:30|15468.8|15467.3|15469.8|15468.3|15469.8|15468.3|15467.8|15467.3|209
1653478780000|2022-05-25 11:39:40|15469.6|15468.1|15470.2|15467.7|15471.2|15469.3|15469.6|15467.7|217
1653478790000|2022-05-25 11:39:50|15469.8|15468.3|15468.8|15467.3|15469.8|15468.3|15467.8|15466.3|136
1653478800000|2022-05-25 11:40:00|15469.8|15468.3|15468.8|15467.3|15469.8|15468.3|15468.8|15467.3|744
1653478810000|2022-05-25 11:40:10|15469.8|15468.3|15470.2|15468.7|15471.8|15470.3|15469.8|15468.3|136
1653478820000|2022-05-25 11:40:20|15468.8|15467.3|15468.2|15466.7|15468.8|15467.3|15468.2|15466.7|98
1653478830000|2022-05-25 11:40:30|15468.8|15467.3|15469.8|15468.3|15469.8|15468.3|15468.8|15467.3|247
1653478840000|2022-05-25 11:40:40|||||||||116
1653478850000|2022-05-25 11:40:50|15470.8|15469.3|15470.2|15468.7|15470.8|15469.3|15469.8|15468.3|67
1653478860000|2022-05-25 11:41:00|15470.8|15469.3|15470.8|15469.3|15471.2|15469.3|15470.6|15468.7|16
1653478870000|2022-05-25 11:41:10|15472.2|15469.7|15471.2|15469.7|15472.8|15471.3|15471.2|15469.3|144
1653478880000|2022-05-25 11:41:20|15471.6|15470.1|15471.2|15469.7|15472.2|15470.3|15471.2|15469.7|148
1653478890000|2022-05-25 11:41:30|15472.2|15470.3|15471.2|15469.7|15472.2|15470.3|15471.2|15469.7|39
1653478910000|2022-05-25 11:41:50|15471.6|15470.1|15469.8|15468.3|15472.2|15470.1|15469.8|15468.3|55
1653478920000|2022-05-25 11:42:00|15470.8|15469.3|15470.8|15469.3|15470.8|15469.3|15470.8|15468.3|61
1653478930000|2022-05-25 11:42:10|15471.8|15470.3|15470.8|15469.3|15471.8|15470.3|15470.8|15468.8|126
1653478940000|2022-05-25 11:42:20|15471.8|15470.3|15471.8|15470.3|15472.8|15471.3|15471.3|15469.3|94
1653478950000|2022-05-25 11:42:30|15471.2|15469.7|15471.8|15470.3|15472.8|15471.3|15471.2|15469.7|47
1653478960000|2022-05-25 11:42:40|15471.2|15469.3|15469.8|15468.3|15471.6|15469.7|15468.8|15467.3|60
1653478970000|2022-05-25 11:42:50|15470.8|15469.3|15471.2|15468.7|15471.2|15469.3|15470.2|15468.7|160
1653478980000|2022-05-25 11:43:00|15470.6|15469.1|15471.2|15468.7|15471.2|15469.3|15470.2|15468.7|47
1653478990000|2022-05-25 11:43:10|15470.2|15468.3|15468.8|15467.3|15471.2|15468.7|15468.8|15467.3|17
1653479000000|2022-05-25 11:43:20|15469.8|15468.3|15470.8|15469.3|15470.8|15469.3|15469.8|15468.3|20
1653479010000|2022-05-25 11:43:30|15471.8|15470.3|15473.8|15472.3|15473.8|15472.3|15471.8|15470.3|57
1653479020000|2022-05-25 11:43:40|15473.3|15471.8|15473.8|15472.3|15475.3|15473.8|15473.2|15471.7|487
1653479030000|2022-05-25 11:43:50|15474.8|15473.3|15474.8|15473.3|15475.3|15473.8|15474.8|15472.8|163
1653479040000|2022-05-25 11:44:00|15475.3|15472.8|15474.8|15473.3|15475.3|15473.4|15474.2|15472.7|260
1653479050000|2022-05-25 11:44:10|15475.2|15472.7|15472.8|15470.3|15475.2|15472.7|15471.8|15470.3|409
1653479060000|2022-05-25 11:44:20|15472.2|15470.7|15471.8|15470.3|15472.2|15470.7|15470.8|15468.8|189
1653479070000|2022-05-25 11:44:30|15472.8|15471.3|15472.8|15471.3|15472.8|15471.3|15472.3|15470.3|47
1653479080000|2022-05-25 11:44:40|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|15473.3|15471.3|98
1653479090000|2022-05-25 11:44:50|15472.8|15471.3|15472.8|15471.3|15473.8|15472.3|15472.8|15471.3|762
1653479100000|2022-05-25 11:45:00|15473.2|15470.7|15472.8|15471.3|15473.2|15471.3|15472.8|15470.7|80
1653479110000|2022-05-25 11:45:10|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|15472.8|15471.3|58
1653479120000|2022-05-25 11:45:20|15474.8|15473.3|15474.8|15472.3|15474.8|15473.3|15473.8|15472.3|45
1653479130000|2022-05-25 11:45:30|15474.3|15472.8|15473.8|15472.3|15474.8|15473.3|15473.8|15471.8|37
1653479140000|2022-05-25 11:45:40|15474.8||15473.8||15474.8||15473.8||16
1653479150000|2022-05-25 11:45:50|15474.8|15473.3|15477.8|15476.3|15477.8|15476.3|15473.8|15472.3|103
1653479160000|2022-05-25 11:46:00|15476.8|15475.3|15477.8|15476.3|15477.8|15476.3|15476.8|15474.8|222
1653479170000|2022-05-25 11:46:10|15478.8|15477.3|15477.8|15476.3|15478.8|15477.3|15477.8|15476.3|632
1653479180000|2022-05-25 11:46:20|15478.3|15475.8|15478.8|15477.3|15478.8|15477.3|15477.8|15475.8|303
1653479190000|2022-05-25 11:46:30|15478.6|15477.1|15476.8|15475.3|15479.2|15477.1|15476.8|15475.3|226
1653479200000|2022-05-25 11:46:40|15475.8|15474.3|15476.8|15475.3|15476.8|15475.3|15474.8|15473.3|131
1653479210000|2022-05-25 11:46:50|15477.8|15476.3|15477.2|15475.7|15478.8|15477.3|15476.8|15475.3|117
1653479220000|2022-05-25 11:47:00|15477.8|15476.3|15477.8|15476.3|15478.8|15477.3|15477.2|15475.7|60
1653479230000|2022-05-25 11:47:10|||||||||72
1653479240000|2022-05-25 11:47:20|15477.6|15476.1|15475.8|15473.3|15477.6|15476.1|15475.8|15473.3|147
1653479250000|2022-05-25 11:47:30|15475.3|15473.8|15474.8|15473.3|15475.8|15474.3|15474.8|15473.3|106
1653479260000|2022-05-25 11:47:40|15474.9|15473.4|15476.8|15475.3|15476.8|15475.3|15474.9|15473.4|1015
1653479270000|2022-05-25 11:47:50|15477.2|15474.7|15474.8|15473.3|15477.2|15474.7|15474.8|15473.3|141
1653479280000|2022-05-25 11:48:00|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|15472.8|15471.3|122
1653479290000|2022-05-25 11:48:10|15472.8|15471.3|15472.8|15471.3|15473.8|15471.3|15471.8|15470.3|66
1653479300000|2022-05-25 11:48:20|15473.3|15471.8|15472.8|15471.3|15473.8|15472.3|15471.8|15470.3|743
1653479310000|2022-05-25 11:48:30|15471.8|15470.3|15471.2|15469.7|15471.8|15470.3|15471.2|15469.7|45
1653479320000|2022-05-25 11:48:40|15471.8|15470.3|15472.8|15471.3|15472.8|15471.3|15471.8|15470.3|184
1653479330000|2022-05-25 11:48:50|15472.2|15470.7|15472.8|15471.3|15472.8|15471.3|15472.2|15470.7|25
1653479340000|2022-05-25 11:49:00|15472.3|15470.8|15470.8|15469.3|15472.3|15470.8|15470.8|15469.3|90
1653479350000|2022-05-25 11:49:10|15469.8|15468.3|15469.8|15468.3|15469.8|15468.3|15469.8|15468.3|90
1653479360000|2022-05-25 11:49:20|15468.8|15467.3|15467.8|15466.3|15469.8|15468.3|15467.8|15466.3|412
1653479370000|2022-05-25 11:49:30|15468.8||15468.8||15468.8||15467.8||243
1653479380000|2022-05-25 11:49:40|15468.2|15466.7|15468.8|15467.3|15469.8|15468.3|15467.8|15466.3|119
1653479390000|2022-05-25 11:49:50|15469.8|15468.3|15469.8|15468.3|15470.2|15468.3|15468.8|15467.3|69
1653479400000|2022-05-25 11:50:00|||||||||16
1653479410000|2022-05-25 11:50:10|||||||||104
1653479420000|2022-05-25 11:50:20|15470.8|15468.8|15471.8|15470.3|15471.8|15470.3|15470.3|15468.8|41
1653479430000|2022-05-25 11:50:30|||||||||78
1653479440000|2022-05-25 11:50:40|15472.8|15471.3|15472.8|15471.3|15472.8|15471.3|15472.2|15470.7|372
1653479450000|2022-05-25 11:50:50|15472.2|15470.7|15472.8|15471.3|15472.8|15471.3|15471.8|15470.3|49
1653479460000|2022-05-25 11:51:00|15472.2|15470.7|15468.8|15467.3|15472.2|15470.7|15468.8|15467.3|176
1653479470000|2022-05-25 11:51:10|15469.8|15468.3|15470.3|15468.8|15470.3|15468.8|15469.8|15468.3|46
1653479480000|2022-05-25 11:51:20|15470.8|15469.3|15471.8|15470.3|15471.8|15470.3|15470.8|15469.3|76
1653479490000|2022-05-25 11:51:30|15472.3|15469.8|15472.2|15470.7|15472.8|15471.3|15471.8|15469.8|31
1653479500000|2022-05-25 11:51:40|15473.2|15471.3|15472.2|15470.7|15473.2|15471.3|15472.2|15470.3|34
1653479510000|2022-05-25 11:51:50|15473.2|15471.3|15472.8|15471.3|15473.2|15471.3|15472.8|15470.3|17
1653479520000|2022-05-25 11:52:00|15473.8|15472.3|15472.8|15471.3|15473.8|15472.3|15472.2|15470.3|470
1653479530000|2022-05-25 11:52:10|||||||||24
1653479540000|2022-05-25 11:52:20|15472.2|15470.7|15470.8|15469.3|15472.8|15471.3|15469.8|15468.3|127
1653479550000|2022-05-25 11:52:30|15471.8|15470.3|15471.8|15470.3|15472.8|15470.7|15471.8|15470.3|20
1653479560000|2022-05-25 11:52:40|15472.8|15471.3|15471.8|15470.3|15472.8|15471.3|15471.8|15470.3|170
1653479570000|2022-05-25 11:52:50|15472.2|15469.7|15470.8|15469.3|15472.2|15470.3|15470.8|15468.8|42
1653479580000|2022-05-25 11:53:00|15469.8|15468.3|15467.8|15466.3|15470.8|15469.3|15467.8|15466.3|188
1653479590000|2022-05-25 11:53:10|15468.8|15467.3|15469.8|15468.3|15469.8|15468.3|15468.8|15467.3|126
1653479600000|2022-05-25 11:53:20|15468.8|15467.3|15470.8|15469.3|15470.8|15469.3|15468.8|15467.3|235
1653479610000|2022-05-25 11:53:30|15469.8|15468.3|15469.8|15468.3|15471.2|15469.3|15469.8|15468.3|21
1653479620000|2022-05-25 11:53:40|15470.3|15467.8|15470.2|15468.7|15471.2|15469.3|15470.2|15467.8|115
1653479630000|2022-05-25 11:53:50|15468.8|15467.3|15468.8|15467.3|15468.8|15467.3|15467.8|15466.3|26
1653479640000|2022-05-25 11:54:00|15468.2|15466.3|15468.8|15466.3|15468.8|15467.3|15467.8|15466.3|191
1653479650000|2022-05-25 11:54:10|15468.3|15465.8|15467.2|15465.7|15468.8|15466.7|15467.2|15465.7|50
1653479660000|2022-05-25 11:54:20|15467.8|15466.3|15468.8|15466.3|15468.8|15467.3|15467.8|15466.3|184
1653479670000|2022-05-25 11:54:30|15468.3|15466.8|15469.6|15467.1|15470.2|15468.3|15468.3|15466.8|82
1653479680000|2022-05-25 11:54:40|15468.8|15466.3|15468.8|15466.3|15468.8|15467.3|15467.8|15466.3|50
1653479690000|2022-05-25 11:54:50|15469.8|15467.3|15470.8|15469.3|15470.8|15469.3|15469.3|15466.3|54
1653479700000|2022-05-25 11:55:00|15471.8|15470.3|15473.8|15472.3|15473.8|15472.3|15471.8|15470.3|94
1653479710000|2022-05-25 11:55:10|15472.8|15471.3|15471.8|15470.3|15473.8|15471.7|15470.8|15469.3|193
1653479720000|2022-05-25 11:55:20|15472.8|15469.9|15472.8|15471.3|15473.8|15471.9|15471.8|15469.9|229
1653479730000|2022-05-25 11:55:30|15473.4|15471.9|15473.8|15472.3|15474.8|15473.3|15472.8|15470.9|42
1653479740000|2022-05-25 11:55:40|15472.8|15471.3|15473.8|15471.3|15473.8|15471.3|15472.8|15471.3|132
1653479750000|2022-05-25 11:55:50|15472.8|15470.3|15472.8|15471.3|15472.8|15471.3|15471.8|15470.3|140
1653479760000|2022-05-25 11:56:00|15471.8|15470.3|15472.8|15471.3|15473.2|15471.3|15471.8|15469.9|42
1653479770000|2022-05-25 11:56:10|15471.9|15470.4|15470.8|15469.3|15473.2|15470.7|15469.8|15467.9|39
1653479780000|2022-05-25 11:56:20|15471.8|15470.3|15471.8|15470.3|15471.8|15470.3|15471.8|15470.3|14
1653479790000|2022-05-25 11:56:30|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469|224
1653479800000|2022-05-25 11:56:40|15472.9|15471.4|15472.9|15471.4|15473.4|15471.4|15471.9|15470.4|60
1653479810000|2022-05-25 11:56:50|15473.9|15472.4|15472.9|15471.4|15473.9|15472.4|15472.9|15471.4|20
1653479820000|2022-05-25 11:57:00|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|8
1653479830000|2022-05-25 11:57:10|||||||||2
1653479840000|2022-05-25 11:57:20|15474.8|15473.3|15474.8|15473.3|15475.8|15474.3|15473.8|15472.3|84
1653479850000|2022-05-25 11:57:30|15475.8|15473.7|15475.8|15474.3|15475.8|15474.3|15474.8|15473.3|43
1653479860000|2022-05-25 11:57:40|15474.8|15473.3|15475.8|15474.3|15475.8|15474.3|15474.8|15473.3|116
1653479870000|2022-05-25 11:57:50|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|70
1653479880000|2022-05-25 11:58:00|15475.8|15474.3|15474.8|15473.3|15476.6|15475.1|15474.8|15473.3|136
1653479890000|2022-05-25 11:58:10|15475.8|15474.3|15471.8|15470.3|15475.8|15474.3|15471.8|15470.3|114
1653479900000|2022-05-25 11:58:20|15472.8|15471.3|15473.8|15472.3|15473.8|15472.3|15471.8|15470.3|225
1653479910000|2022-05-25 11:58:30|15474.8|15473.3|15474.8|15473.3|15476.2|15474.3|15474.8|15473.3|17
1653479920000|2022-05-25 11:58:40|15475.8|15474.3|15475.8|15474.3|15477.2|15475.3|15474.8|15473.3|383
1653479930000|2022-05-25 11:58:50|15476.8|15475.3|15476.8|15474.3|15476.8|15475.3|15475.8|15473.9|112
1653479940000|2022-05-25 11:59:00|15476.6|15475.3|15476.8|15475.3|15476.8|15475.3|15475.8|15474.3|86
1653479950000|2022-05-25 11:59:10|15475.8|15474.3|15475.8|15474.3|15475.8|15474.3|15475.8|15474.3|4
1653479960000|2022-05-25 11:59:20|||||||||11
1653479970000|2022-05-25 11:59:30|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|142
1653479980000|2022-05-25 11:59:40|15475.8|15474.3|15476.8|15475.3|15476.8|15475.3|15475.8|15474.3|145
1653479990000|2022-05-25 11:59:50|15477.8|15476.3|15476.8|15475.3|15477.8|15476.3|15476.8|15475.3|75
1653480000000|2022-05-25 12:00:00|15475.8|15474.3|15476.8|15475.3|15476.8|15475.3|15475.8|15474.3|99
1653480010000|2022-05-25 12:00:10|15477.6|15476.1|15476.8|15475.3|15477.8|15476.3|15476.8|15475.3|69
1653480020000|2022-05-25 12:00:20|15477.8|15476.3|15477.8|15475.3|15478.2|15476.3|15476.8|15475.3|23
1653480030000|2022-05-25 12:00:30|15476.8|15474.8|15476.8|15475.3|15477.8|15476.3|15476.8|15474.8|52
1653480040000|2022-05-25 12:00:40|15477.8|15476.3|15476.8|15475.3|15477.8|15476.3|15476.8|15475.3|60
1653480050000|2022-05-25 12:00:50|||||||||1
1653480060000|2022-05-25 12:01:00|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|16
1653480070000|2022-05-25 12:01:10|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|35
1653480090000|2022-05-25 12:01:30|15476.6|15475.1|15475.8|15474.3|15477.2|15475.3|15475.8|15474.3|168
1653480100000|2022-05-25 12:01:40|||||||||411
1653480110000|2022-05-25 12:01:50|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|15475.8|15474.3|42
1653480120000|2022-05-25 12:02:00|15477.8|15476.3|15475.8|15474.3|15477.8|15476.3|15475.8|15474.3|77
1653480130000|2022-05-25 12:02:10|||||||||9
1653480140000|2022-05-25 12:02:20|15476.8|15475.3|15477.8|15476.3|15477.8|15476.3|15476.8|15475.3|79
1653480150000|2022-05-25 12:02:30|15476.8|15475.3|15474.8|15473.3|15476.8|15475.3|15474.8|15472.9|124
1653480160000|2022-05-25 12:02:40|15474.6|15473.1|15474.8|15473.3|15474.8|15473.3|15473.8|15472.3|129
1653480170000|2022-05-25 12:02:50|15475.8|15474.3|15474.8|15473.3|15475.8|15474.3|15474.8|15473.3|37
1653480180000|2022-05-25 12:03:00|15476.2|15473.7|15474.8|15473.3|15476.2|15473.7|15474.8|15473.3|32
1653480190000|2022-05-25 12:03:10|15475.8|15472.9|15474.8|15473.3|15475.8|15473.7|15474.8|15472.9|75
1653480200000|2022-05-25 12:03:20|15475.8|15474.3|15474.8|15473.3|15475.8|15474.3|15474.8|15473.3|71
1653480210000|2022-05-25 12:03:30|15473.8|15472.3|15474.8|15473.3|15474.8|15473.3|15473.8|15472.3|32
1653480220000|2022-05-25 12:03:40|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|36
1653480230000|2022-05-25 12:03:50|15474.8|15473.3|15474.8|15472.3|15475.3|15473.3|15474.2|15472.3|53
1653480240000|2022-05-25 12:04:00|15475.2|15473.3|15474.8|15473.3|15475.8|15474.3|15474.4|15472.3|61
1653480250000|2022-05-25 12:04:10|15475.2|15473.7|15475.8|15474.3|15475.8|15474.3|15474.8|15473.3|14
1653480260000|2022-05-25 12:04:20|15475.4|15473.9|15475.8|15473.3|15475.8|15473.9|15475.4|15473.3|31
1653480270000|2022-05-25 12:04:30|15475.2|15473.7|15475.8|15474.3|15475.8|15474.3|15474.8|15473.3|2
1653480280000|2022-05-25 12:04:40|15474.8|15473.3|15473.8|15472.3|15474.8|15473.3|15473.8|15472.3|97
1653480290000|2022-05-25 12:04:50|15474.8|15472.7|15472.9|15471.4|15474.8|15472.7|15472.9|15471.4|390
1653480300000|2022-05-25 12:05:00|15473.9|15472.4|15475.9|15474.4|15476.9|15475.4|15473.9|15472.4|254
1653480310000|2022-05-25 12:05:10|15474.9|15473.4|15474.9|15473.4|15474.9|15473.4|15473.9|15472.4|42
1653480320000|2022-05-25 12:05:20|15475.1|15473.6|15476.9|15475.4|15476.9|15475.4|15475.1|15473|143
1653480330000|2022-05-25 12:05:30|15478.8|15477.3|15477.4|15475.9|15479.2|15477.3|15477.4|15475.9|58
1653480340000|2022-05-25 12:05:40|15477.8|15476.3|15477.8|15476.3|15478.8|15477.3|15476.8|15475.3|74
1653480350000|2022-05-25 12:05:50|15478.8|15477.3|15478.8|15477.3|15478.8|15477.3|15478.8|15477.3|200
1653480360000|2022-05-25 12:06:00|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|66
1653480370000|2022-05-25 12:06:10|15478.8|15477.3|15477.8|15476.3|15478.8|15477.3|15477.8|15476.3|43
1653480380000|2022-05-25 12:06:20|||||||||9
1653480390000|2022-05-25 12:06:30|15476.8|15475.3|15475.8|15474.3|15476.8|15475.3|15475.8|15474.3|95
1653480400000|2022-05-25 12:06:40|15474.8|15473.3|15475.8|15473.3|15475.8|15474.3|15473.8|15471.9|121
1653480410000|2022-05-25 12:06:50|15474.8|15474.3|15474.8|15473.3|15476.8|15474.7|15474.8|15473.3|149
1653480420000|2022-05-25 12:07:00|15475.8|15474.3|15471.8|15470.3|15475.8|15474.3|15471.8|15470.3|296
1653480430000|2022-05-25 12:07:10|15472.2|15470.7|15471.8|15470.3|15472.8|15471.3|15471.8|15469.9|33
1653480440000|2022-05-25 12:07:20|15472.4|15469.9|15470.8|15469.3|15472.8|15470.3|15470.8|15469.3|366
1653480450000|2022-05-25 12:07:30|15471.8|15470.3|15470.8|15469.3|15471.8|15470.3|15469.8|15468.3|327
1653480460000|2022-05-25 12:07:40|15471.8|15470.3|15471.8|15470.3|15472.8|15471.3|15471.8|15470.3|97
1653480470000|2022-05-25 12:07:50|15471.6|15470.1|15470.8|15469.3|15471.8|15470.3|15470.8|15469.3|70
1653480480000|2022-05-25 12:08:00|15471.8|15470.3|15470.8|15469.3|15471.8|15470.3|15470.8|15468.3|35
1653480490000|2022-05-25 12:08:10|15469.8|15468.3|15469.8|15468.3|15470.8|15468.7|15469.8|15467.9|23
1653480500000|2022-05-25 12:08:20|15470.4|15467.9|15469.8|15468.3|15470.8|15469.3|15469.8|15467.9|193
1653480510000|2022-05-25 12:08:30|15470.4|15467.9|15470.8|15469.3|15470.8|15469.3|15469.8|15467.9|29
1653480520000|2022-05-25 12:08:40|15470.9|15469.4|15473.8|15472.3|15473.8|15472.3|15470.8|15469.3|161
1653480530000|2022-05-25 12:08:50|15472.8|15471.3|15473.8|15472.3|15474.2|15472.3|15472.8|15471.3|37
1653480540000|2022-05-25 12:09:00|15473.2|15471.3|15475.8|15474.3|15475.8|15474.3|15472.8|15471.3|263
1653480550000|2022-05-25 12:09:10|15475.9|15474.4|15476.8|15475.3|15476.8|15475.3|15475.9|15474.4|263
1653480560000|2022-05-25 12:09:20|||||||||1
1653480570000|2022-05-25 12:09:30|15477.6|15476.1|15476.8|15475.3|15477.6|15476.1|15476.8|15475.3|170
1653480580000|2022-05-25 12:09:40|15475.8|15474.3|15475.8|15474.3|15475.8|15475.3|15475.8|15474.3|12
1653480590000|2022-05-25 12:09:50|15476.8|15475.3|15475.8|15474.3|15476.8|15475.3|15475.8|15474.3|17
1653480600000|2022-05-25 12:10:00|15476.8|15475.3|15474.8|15473.3|15477.2|15475.3|15473.8|15472.3|65
1653480610000|2022-05-25 12:10:10|15475.2|15472.7|15476.8|15474.3|15476.8|15474.3|15473.8|15472.3|46
1653480620000|2022-05-25 12:10:20|15476.2|15474.7|15475.8|15474.3|15476.8|15475.3|15475.8|15474.2|72
1653480630000|2022-05-25 12:10:30|15474.8|15473.3|15474.8|15473.3|15475.8|15474.3|15473.8|15472.3|74
1653480640000|2022-05-25 12:10:40|15474.6|15473.1|15473.8|15472.3|15474.6|15473.1|15473.8|15472.3|139
1653480650000|2022-05-25 12:10:50|15474.8|15473.3|15471.8|15470.3|15474.8|15473.3|15471.8|15470.3|145
1653480660000|2022-05-25 12:11:00|15470.8|15469.3|15469.8|15467.3|15470.8|15469.3|15468.8|15467.3|197
1653480670000|2022-05-25 12:11:10|15468.9|15466.4|15469.9|15467.4|15469.9|15468.4|15467.9|15466|145
1653480680000|2022-05-25 12:11:20|15468.9|15468|15468.9|15467.4|15469.9|15468.4|15468.9|15467.4|18
1653480690000|2022-05-25 12:11:30|15469.9|15467.6|15469.9|15468.4|15469.9|15468.4|15468.9|15467.4|175
1653480700000|2022-05-25 12:11:40|15468.9|15467.4|15468.9|15467.4|15469.9|15467.9|15468.9|15467.4|19
1653480710000|2022-05-25 12:11:50|15469.9||15468.9||15469.9||15468.9||70
1653480720000|2022-05-25 12:12:00|15469.9|15468.4|15467.9|15466.4|15469.9|15468.4|15467.9|15466.4|26
1653480730000|2022-05-25 12:12:10|15468.9|15467.4|15467.9|15466.4|15468.9|15467.4|15467.9|15466.4|108
1653480740000|2022-05-25 12:12:20|15467.4|15465.9|15466.9|15465.4|15467.4|15465.9|15465.9|15464.4|21
1653480750000|2022-05-25 12:12:30|||||||||28
1653480760000|2022-05-25 12:12:40|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|79
1653480770000|2022-05-25 12:12:50|15466.9|15465.4|15466.9|15465.4|15467.9|15466.4|15466.9|15465|24
1653480780000|2022-05-25 12:13:00|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|32
1653480790000|2022-05-25 12:13:10||15465.4||15465.4||15465.4||15465.4|38
1653480800000|2022-05-25 12:13:20|15467.5|15466.4|15465.9|15464.4|15467.9|15466.4|15465.9|15463.4|38
1653480810000|2022-05-25 12:13:30|15464.9|15463.4|15465.9|15463.4|15465.9|15463.4|15464.9|15463.4|15
1653480820000|2022-05-25 12:13:40|15464.9|15464.4|15464.9|15463.4|15464.9|15464.4|15463.9|15462.4|98
1653480830000|2022-05-25 12:13:50|15463.9|15462.4|15462.9|15461.4|15463.9|15462.4|15462.9|15461.4|21
1653480840000|2022-05-25 12:14:00|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15462.9|15461.4|54
1653480850000|2022-05-25 12:14:10|15464.9|15463.4|15464.9|15462.4|15464.9|15463.4|15463.9|15462.4|155
1653480860000|2022-05-25 12:14:20|15464.5|15463|15465.9|15464.4|15465.9|15464.4|15464.5|15463|22
1653480870000|2022-05-25 12:14:30|||||||||28
1653480880000|2022-05-25 12:14:40|15465.5|15463.4|15463.9|15462.4|15465.9|15464.4|15463.9|15462.4|150
1653480890000|2022-05-25 12:14:50|15464.1|15462.6|15464.9|15463.4|15464.9|15463.4|15464.1|15462.6|4
1653480900000|2022-05-25 12:15:00|15463.9|15462.4|15463.9|15462.4|15463.9|15463.4|15463.9|15462.4|68
1653480910000|2022-05-25 12:15:10|15462.9|15461.4|15461.9|15460.4|15463.9|15462.4|15460.9|15459.4|288
1653480920000|2022-05-25 12:15:20|15461.5|15459|15460.9|15459.4|15461.5|15459.4|15460.9|15459|150
1653480930000|2022-05-25 12:15:30|15461.9|15459.9|15461.9|15460.4|15462.4|15460.4|15460.9|15459.9|55
1653480940000|2022-05-25 12:15:40|15462.9|15460|15460.9|15459.4|15462.9|15460.4|15460.9|15459.4|71
1653480950000|2022-05-25 12:15:50|15461.9|15460|15461.9|15460.4|15461.9|15460.4|15460.9|15459.4|65
1653480960000|2022-05-25 12:16:00|||||||||21
1653480970000|2022-05-25 12:16:10|||||||||20
1653480980000|2022-05-25 12:16:20|||||||||18
1653480990000|2022-05-25 12:16:30|15462.5|15461|15461.9|15460.4|15462.9|15461|15461.5|15460|73
1653481000000|2022-05-25 12:16:40|||||||||89
1653481010000|2022-05-25 12:16:50|15462.4|15460.9|15462.5|15461|15462.5|15461|15462.4|15460.9|82
1653481020000|2022-05-25 12:17:00|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|81
1653481030000|2022-05-25 12:17:10|15463.9|15462.4|15466.9|15465.4|15467.4|15465.4|15463.9|15462.4|77
1653481040000|2022-05-25 12:17:20|15465.9|15464.4|15465.9|15464.4|15466.9|15465.4|15465.9|15464.4|104
1653481050000|2022-05-25 12:17:30|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|85
1653481060000|2022-05-25 12:17:40|15467.5|15465|15467.5|15465|15467.5|15466|15466.9|15465|78
1653481070000|2022-05-25 12:17:50|15466.9|15465.4|15467.5|15466|15467.5|15466|15466.9|15465.4|32
1653481080000|2022-05-25 12:18:00|15468.9|15467.4|15468.9|15467.4|15468.9|15467.4|15468.9|15467.4|79
1653481090000|2022-05-25 12:18:10|15467.9|15466.4|15466.9|15465.4|15468.9|15467.4|15466.9|15465.4|103
1653481100000|2022-05-25 12:18:20|15467.9||15466.9||15467.9||15466.9||60
1653481110000|2022-05-25 12:18:30|15467.9|15466.4|15466.9|15465.4|15467.9|15466.4|15466.9|15465.4|19
1653481120000|2022-05-25 12:18:40|15467.9|15465.9|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|148
1653481130000|2022-05-25 12:18:50|15467.5|15465.4|15468.9|15466.4|15468.9|15467.4|15467.5|15465.4|102
1653481140000|2022-05-25 12:19:00|15467.9|15467.4|15465.9|15464.4|15468.9|15467.4|15465.9|15464.4|132
1653481150000|2022-05-25 12:19:10|||||||||1
1653481160000|2022-05-25 12:19:20|15465.8|15464.3|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|123
1653481170000|2022-05-25 12:19:30|||||||||1
1653481180000|2022-05-25 12:19:40|15466.8|15465.3|15468.9|15467.4|15468.9|15467.4|15466.8|15465.3|71
1653481190000|2022-05-25 12:19:50|15467.9|15466.4|15468.9|15467.4|15468.9|15467.4|15467.9|15466.4|124
1653481200000|2022-05-25 12:20:00|15468.5|15466.4|15469.9|15468.4|15469.9|15468.4|15467.9|15466.4|101
1653481210000|2022-05-25 12:20:10|15469.8|15468.3|15469.9|15468.4|15469.9|15468.4|15468.9|15467.4|191
1653481220000|2022-05-25 12:20:20|15468.9|15467.4|15468.9|15467.4|15469.9|15468.4|15468.9|15467.4|92
1653481230000|2022-05-25 12:20:30|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|66
1653481240000|2022-05-25 12:20:40|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15465.9|15464.4|73
1653481250000|2022-05-25 12:20:50|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|4
1653481260000|2022-05-25 12:21:00|15466.9|15465.4|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|61
1653481270000|2022-05-25 12:21:10|15468.9|15467.4|15469.5|15468|15469.5|15468|15467.9|15466.4|185
1653481280000|2022-05-25 12:21:20|15470.9|15469.4|15470.9|15469.4|15471.5|15469.4|15470.9|15469|9
1653481290000|2022-05-25 12:21:30|15471.9|15470.4|15470.9|15469.4|15471.9|15470.4|15470.9|15469|285
1653481300000|2022-05-25 12:21:40|15469.9|15468.4|15470.9|15469.4|15470.9|15469.4|15469.9|15468.4|63
1653481310000|2022-05-25 12:21:50|15470.8|15469.3|15469.9|15468.4|15470.9|15469.4|15469.9|15468|55
1653481320000|2022-05-25 12:22:00|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|200
1653481330000|2022-05-25 12:22:10|15472.9|15471.4|15471.9|15470.4|15472.9|15471.4|15470.9|15469|236
1653481340000|2022-05-25 12:22:20|15472.4|15470.9|15471.9|15470.4|15472.9|15470.9|15471.9|15470.4|44
1653481350000|2022-05-25 12:22:30|15472.9|15471.4|15472.9|15471.4|15472.9|15471.4|15471.9|15470.4|361
1653481360000|2022-05-25 12:22:40|15472.5|15470|15472.9|15471.4|15473.4|15471.4|15471.9|15470|20
1653481370000|2022-05-25 12:22:50|15473.9|15472.4|15472.9|15471.4|15473.9|15472.4|15472.9|15471.4|206
1653481380000|2022-05-25 12:23:00|||||||||5
1653481390000|2022-05-25 12:23:10|15471.9|15470.4|15473.9|15472.4|15473.9|15472.4|15471.9|15470.4|113
1653481400000|2022-05-25 12:23:20|15474.9|15473.4|15474.9|15473.4|15475.9|15474.4|15474.9|15473.4|99
1653481410000|2022-05-25 12:23:30|15473.9|15472.4|15474.9|15473.4|15474.9|15473.4|15473.9|15472.4|106
1653481420000|2022-05-25 12:23:40|15475.9|15474.4|15475.9|15474.4|15475.9|15474.4|15474.9|15473.4|66
1653481430000|2022-05-25 12:23:50|15475.8|15474.3|15473.9|15472.4|15475.8|15474.3|15473.9|15472.4|445
1653481440000|2022-05-25 12:24:00|15474.9|15473.4|15474.9|15473.4|15474.9|15473.4|15474.9|15473.4|26
1653481450000|2022-05-25 12:24:10|15473.9|15472.4|15474.9|15473.4|15474.9|15473.4|15473.9|15472.4|161
1653481460000|2022-05-25 12:24:20|15473.9|15472.4|15474.9|15473.4|15474.9|15473.4|15473.9|15472.4|49
1653481470000|2022-05-25 12:24:30|15475.8|15474.3|15474.8|15473.3|15475.8|15474.3|15474.8|15473.3|86
1653481480000|2022-05-25 12:24:40|15473.8|15472.3|15475.8|15474.3|15475.8|15474.3|15473.8|15472.3|91
1653481490000|2022-05-25 12:24:50|15476.8|15475.3|15475.8|15474.3|15476.8|15475.3|15475.8|15474.3|116
1653481500000|2022-05-25 12:25:00|15474.8|15473.3|15472.8|15471.3|15474.8|15473.3|15472.8|15471.3|92
1653481510000|2022-05-25 12:25:10|15471.8|15470.3|15470.8|15469.3|15472.2|15470.3|15470.8|15469.3|97
1653481520000|2022-05-25 12:25:20|15469.8|15468.3|15469.9|15468.4|15470.8|15469.3|15468.9|15467|182
1653481530000|2022-05-25 12:25:30|15468.9|15467.4|15470.9|15469.4|15470.9|15469.4|15468.9|15467.4|95
1653481540000|2022-05-25 12:25:40|15471.4|15468.9|15469.9|15468.4|15471.4|15469.4|15469.9|15468.4|27
1653481550000|2022-05-25 12:25:50|15470.9|15469.4|15470.9|15469.4|15470.9|15469.4|15470.9|15469.4|20
1653481560000|2022-05-25 12:26:00|15471.9|15470.4|15473.8|15472.3|15473.8|15472.3|15471.9|15470.4|79
1653481570000|2022-05-25 12:26:10|15472.8|15471.3|15473.8|15472.3|15473.8|15472.3|15472.4|15470.9|67
1653481580000|2022-05-25 12:26:20|15473.4|15470.9|15475.8|15474.3|15475.8|15474.3|15472.9|15470.9|97
1653481590000|2022-05-25 12:26:30|||||||||5
1653481600000|2022-05-25 12:26:40|15475.6|15474.1|15472.8|15471.3|15475.8|15474.1|15472.8|15471.3|186
1653481610000|2022-05-25 12:26:50|15472.4|15470.9|15473.8|15472.3|15473.8|15472.3|15472.4|15470.3|499
1653481620000|2022-05-25 12:27:00|15472.8|15471.3|15472.8|15471.3|15472.8|15471.3|15472.8|15471.3|8
1653481630000|2022-05-25 12:27:10|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|104
1653481640000|2022-05-25 12:27:20|15474.8|15473.3|15473.8|15472.3|15474.8|15473.3|15473.8|15472.3|31
1653481650000|2022-05-25 12:27:30|||||||||362
1653481660000|2022-05-25 12:27:40|||||||||359
1653481670000|2022-05-25 12:27:50|||||||||2
1653481680000|2022-05-25 12:28:00|15473.6|15472.1|15472.8|15471.3|15473.6|15472.1|15472.8|15471.3|130
1653481690000|2022-05-25 12:28:10|15473.4|15471.9|15473.8|15472.3|15473.8|15472.3|15472.8|15471.3|32
1653481710000|2022-05-25 12:28:30|15474.2|15472.7|15474.2|15472.7|15474.2|15472.7|15474.2|15472.7|73
1653481720000|2022-05-25 12:28:40|15473.8|15472.3|15468.8|15467.3|15473.8|15472.3|15468.8|15467.3|262
1653481730000|2022-05-25 12:28:50|15467.9|15466.3|15467.9|15466.4|15467.9|15466.4|15466.9|15465|82
1653481740000|2022-05-25 12:29:00|15467.8|15466.3|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|88
1653481750000|2022-05-25 12:29:10|15468.9|15467.4|15467.9|15466.4|15468.9|15467.4|15467.9|15466.4|51
1653481760000|2022-05-25 12:29:20|||||||||5
1653481770000|2022-05-25 12:29:30|15468.9|15467.4|15468.9|15467.4|15469.9|15468.4|15468.9|15467.4|170
1653481780000|2022-05-25 12:29:40|15469.9|15468.4|15469.9|15468.4|15469.9|15468.4|15469.9|15468.4|2
1653481790000|2022-05-25 12:29:50|15470.9|15469.4|15470.9|15468.4|15470.9|15469.4|15470.9|15468.4|57
1653481800000|2022-05-25 12:30:00|15470.5|15469.4|15471.9|15470.4|15472.5|15471|15468.9|15467.4|138
1653481810000|2022-05-25 12:30:10|15470.9|15469.4|15471.9|15470.4|15472.4|15470.9|15470.9|15469|198
1653481820000|2022-05-25 12:30:20|||||||||147
1653481830000|2022-05-25 12:30:30|15472.5|15471|15472.9|15471.4|15474.4|15472.4|15472.4|15470.4|475
1653481840000|2022-05-25 12:30:40|15473.9|15472|15475.9|15474.4|15475.9|15474.4|15473.5|15472|138
1653481850000|2022-05-25 12:30:50|15476.9|15475.4|15476.9|15475.4|15477.9|15476.4|15476.9|15475.4|111
1653481860000|2022-05-25 12:31:00|15477.9|15476.4|15478.9|15477.4|15479.4|15477.4|15477.9|15476|408
1653481870000|2022-05-25 12:31:10|15477.9|15476.4|15481.8|15480.3|15482.9|15481.4|15477.9|15476.4|565
1653481880000|2022-05-25 12:31:20|15482.9|15481.4|15485.8|15484.3|15486.8|15485.3|15482.9|15481.4|351
1653481890000|2022-05-25 12:31:30|15484.8|15483.3|15486.8|15484.3|15486.8|15485.3|15484.8|15482.9|464
1653481900000|2022-05-25 12:31:40|15487.8|15485.3|15490.8|15489.3|15490.8|15489.3|15485.8|15484.3|603
1653481910000|2022-05-25 12:31:50|15489.8|15488.3|15488.8|15487.3|15489.8|15488.3|15488.8|15486.9|326
1653481920000|2022-05-25 12:32:00|15487.8|15486.3|15486.8|15485.3|15488.8|15487.3|15486.8|15485.3|322
1653481930000|2022-05-25 12:32:10|15485.8|15484.3|15485.8|15484.3|15488.8|15486.3|15485.8|15484.3|625
1653481940000|2022-05-25 12:32:20|15484.8|15483.3|15485.8|15484.3|15486.8|15485.3|15484.8|15483.3|284
1653481950000|2022-05-25 12:32:30|15486.8|15485.3|15485.8|15484.3|15487.8|15486.3|15485.8|15484.3|178
1653481960000|2022-05-25 12:32:40|15484.8|15483.3|15485.8|15484.3|15486.2|15484.3|15483.8|15482.3|111
1653481970000|2022-05-25 12:32:50|15486.8|15485.3|15488.8|15487.3|15488.8|15487.3|15486.8|15485.3|447
1653481980000|2022-05-25 12:33:00|15487.8|15486.3|15487.8|15486.3|15488.2|15486.3|15486.2|15484.7|446
1653481990000|2022-05-25 12:33:10|15486.8|15485.3|15487.8|15486.3|15487.8|15486.3|15486.8|15485.3|205
1653482000000|2022-05-25 12:33:20|15487.6|15486.1|15488.8|15487.3|15488.8|15487.3|15486.2|15484.7|193
1653482010000|2022-05-25 12:33:30|15487.8|15486.3|15487.8|15486.3|15487.8|15486.3|15486.8|15485.3|128
1653482020000|2022-05-25 12:33:40|15486.8|15485.3|15486.2|15484.7|15487.2|15486.3|15486.2|15484.7|118
1653482030000|2022-05-25 12:33:50|15484.8|15483.3|15483.6|15482.1|15484.8|15483.3|15482.8|15481.3|216
1653482040000|2022-05-25 12:34:00|15482.8|15481.3|15483.8|15482.3|15484.8|15483.3|15482.8|15481.3|355
1653482050000|2022-05-25 12:34:10|15482.8|15481.3|15481.8|15480.3|15484.8|15483.3|15481.8|15480.3|300
1653482060000|2022-05-25 12:34:20|15480.8|15479.3|15477.8|15476.3|15480.8|15479.3|15477.8|15475.9|374
1653482070000|2022-05-25 12:34:30|15476.8|15475.3|15476.8|15475.3|15477.8|15476.3|15475.8|15474.3|434
1653482080000|2022-05-25 12:34:40|15475.8|15474.3|15474.8|15473.3|15475.8|15474.3|15473.8|15472.3|135
1653482090000|2022-05-25 12:34:50|15475.2|15472.7|15475.8|15473.3|15475.8|15473.3|15473.8|15472.3|331
1653482100000|2022-05-25 12:35:00|15476.8|15474.3|15475.8|15474.3|15476.8|15475.3|15474.8|15473.3|112
1653482110000|2022-05-25 12:35:10|15476.8|15475.3|15478.8|15477.3|15478.8|15477.3|15476.8|15475.3|228
1653482120000|2022-05-25 12:35:20|15479.8|15477.9|15481.8|15480.3|15482.8|15481.3|15479.4|15477.3|290
1653482130000|2022-05-25 12:35:30|15480.8|15479.3|15481.8|15480.3|15481.8|15480.3|15478.8|15477.3|132
1653482140000|2022-05-25 12:35:40|15480.9|15479.4|15481.9|15480.4|15481.9|15480.4|15480.9|15479.4|99
1653482150000|2022-05-25 12:35:50|15481.1|15479.4|15481.9|15480.4|15481.9|15480.4|15481.1|15479.4|121
1653482160000|2022-05-25 12:36:00|15482.8|15481.3|15482.8|15481.3|15482.8|15481.3|15482.8|15481.3|51
1653482170000|2022-05-25 12:36:10|15483.4|15481.9|15484.8|15483.3|15484.8|15483.3|15483.4|15481.9|74
1653482180000|2022-05-25 12:36:20|15484.6|15483.1|15483.8|15482.3|15484.6|15483.1|15483.8|15482.3|167
1653482190000|2022-05-25 12:36:30|15482.8|15481.3|15480.8|15479.3|15483.8|15482.3|15480.8|15479.3|55
1653482200000|2022-05-25 12:36:40|15479.8|15478.3|15481.8|15480.3|15481.8|15480.3|15479.8|15478.3|81
1653482210000|2022-05-25 12:36:50|15481.4|15479.9|15481.8|15480.3|15482.2|15480.3|15481.4|15479.3|18
1653482220000|2022-05-25 12:37:00|15482.8|15481.3|15481.8|15480.3|15484.2|15482.3|15481.8|15480.3|599
1653482230000|2022-05-25 12:37:10|15482.8|15481.3|15481.8|15480.3|15482.8|15481.3|15480.8|15479.3|69
1653482240000|2022-05-25 12:37:20|15481.2|15479.3|15479.8|15478.3|15481.2|15479.7|15479.8|15478.3|3
1653482250000|2022-05-25 12:37:30|15480.8|15479.3|15478.8|15477.3|15480.8|15479.3|15478.8|15477.3|78
1653482260000|2022-05-25 12:37:40|15479.8|15478.3|15477.8|15476.3|15479.8|15478.3|15477.8|15476.3|105
1653482270000|2022-05-25 12:37:50|15477.4|15474.9|15476.8|15475.3|15477.8|15476.3|15476.8|15474.9|163
1653482280000|2022-05-25 12:38:00|15477.8|15476.3|15478.8|15477.3|15478.8|15477.3|15477.8|15476.3|271
1653482290000|2022-05-25 12:38:10|15477.8|15476.3|15477.8|15476.3|15478.8|15477.3|15477.8|15476.3|49
1653482300000|2022-05-25 12:38:20|15477.2|15475.3|15477.8|15475.3|15477.8|15476.3|15476.6|15475.1|114
1653482310000|2022-05-25 12:38:30|15476.8|15476.3|15474.8|15473.3|15477.8|15476.3|15473.8|15472.3|72
1653482320000|2022-05-25 12:38:40|15473.8|15472.3|15473.8|15472.3|15474.8|15473.3|15473.8|15471.9|452
1653482330000|2022-05-25 12:38:50|15474.2|15472.7|15473.8|15472.3|15474.8|15473.3|15473.8|15472.3|138
1653482340000|2022-05-25 12:39:00|15473.6|15472.1|15474.8|15473.3|15475.8|15474.3|15472.8|15471.3|264
1653482350000|2022-05-25 12:39:10|15473.8|15472.3|15473.8|15472.3|15474.8|15473.3|15473.8|15472.3|18
1653482360000|2022-05-25 12:39:20|15474.8|15473.3|15473.8|15472.3|15474.8|15473.3|15473.8|15472.3|13
1653482370000|2022-05-25 12:39:30|15472.8|15471.3|15473.4|15471.9|15473.8|15472.3|15472.8|15471.3|79
1653482380000|2022-05-25 12:39:40|15473.8|15472.3|15473.8|15472.3|15473.8|15472.3|15472.8|15471.3|126
1653482390000|2022-05-25 12:39:50|15472.8|15471.3|15474.8|15473.3|15475.8|15474.3|15472.8|15471.3|92
1653482400000|2022-05-25 12:40:00|15475.8|15474.3|15472.8|15471.3|15476.2|15474.3|15471.8|15470.3|157
1653482410000|2022-05-25 12:40:10|15472.4|15470.9|15472.8|15471.3|15472.8|15471.3|15472.4|15470.9|9
1653482420000|2022-05-25 12:40:20|15473.8|15472.3|15471.8|15470.3|15473.8|15472.3|15470.8|15469.3|252
1653482430000|2022-05-25 12:40:30|15472.8|15471.3|15472.8|15471.3|15472.8|15471.3|15472.8|15471.3|99
1653482440000|2022-05-25 12:40:40|15473.8|15472.3|15472.8|15471.3|15473.8|15472.3|15472.8|15471.3|166
1653482450000|2022-05-25 12:40:50|15473.8|15472.3|15473.8|15472.3|15474.3|15472.3|15472.8|15471.3|18
1653482460000|2022-05-25 12:41:00|15472.8|15471.3|15474.8|15473.3|15476.2|15474.3|15472.8|15471.3|277
1653482480000|2022-05-25 12:41:20|15474.6|15473.1|15472.8|15471.3|15474.6|15473.1|15471.8|15470.3|196
1653482490000|2022-05-25 12:41:30|15473.8|15472.3|15474.8|15473.3|15474.8|15473.3|15473.8|15471.3|212
1653482500000|2022-05-25 12:41:40|15474.4|15472.9|15471.8|15470.3|15474.4|15472.9|15471.8|15470.3|70
1653482510000|2022-05-25 12:41:50|15470.8|15469.3|15470.8|15469.3|15473.8|15472.3|15470.8|15469.3|804
1653482520000|2022-05-25 12:42:00|15470.2|15468.7|15471.8|15470.3|15473.2|15471.3|15469.8|15468.3|537
1653482530000|2022-05-25 12:42:10|15470.4|15467.9|15470.8|15469.3|15471.8|15470.3|15469.8|15467.9|107
1653482540000|2022-05-25 12:42:20|15469.8|15468.3|15469.8|15468.3|15471.2|15469.3|15468.8|15467.3|167
1653482550000|2022-05-25 12:42:30|15469.2|15467.3|15468.8|15467.3|15469.8|15468.3|15468.8|15467.3|174
1653482560000|2022-05-25 12:42:40|15468.7|15467.2|15467.8|15466.3|15468.8|15467.3|15466.8|15464.9|400
1653482570000|2022-05-25 12:42:50|15466.8|15465.3|15466.4|15464.9|15467.8|15466.3|15466.4|15464.3|429
1653482580000|2022-05-25 12:43:00|15467.4|15465.9|15467.9|15466.4|15468.4|15466.4|15466.9|15464.9|102
1653482590000|2022-05-25 12:43:10|15468.4|15465.4|15466.8|15465.3|15468.4|15466.9|15465.9|15464.4|173
1653482600000|2022-05-25 12:43:20|15466.4|15464.9|15465.8|15464.3|15466.8|15464.9|15465.8|15464.3|161
1653482610000|2022-05-25 12:43:30|15464.8|15463.3|15464.8|15463.3|15465.8|15464.3|15463.8|15462.3|316
1653482620000|2022-05-25 12:43:40|15463.8|15462.3|15463.8|15462.3|15464.8|15463.3|15463.8|15462.3|174
1653482630000|2022-05-25 12:43:50|15464.2|15462.7|15462.8|15461.3|15464.2|15462.7|15462.8|15461.3|369
1653482640000|2022-05-25 12:44:00|15462.4|15459.9|15462.8|15461.3|15463.8|15462.3|15461.8|15459.9|303
1653482650000|2022-05-25 12:44:10|15463.7|15462.2|15463.8|15462.3|15463.8|15462.3|15462.8|15461.3|189
1653482660000|2022-05-25 12:44:20|15462.8|15461.3|15463.8|15461.3|15463.8|15462.3|15462.8|15461.3|174
1653482670000|2022-05-25 12:44:30|15462.8|15462.3|15461.8|15460.3|15462.8|15462.3|15461.8|15460.3|242
1653482680000|2022-05-25 12:44:40|15462.7|15461.2|15457.8|15456.3|15462.7|15461.2|15457.8|15456.3|575
1653482690000|2022-05-25 12:44:50|15456.8|15455.3|15455.8|15454.3|15456.8|15455.3|15454.8|15453.3|781
1653482700000|2022-05-25 12:45:00|15454.8|15453.3|15454.8|15453.3|15455.8|15454.3|15452.9|15451.4|527
1653482710000|2022-05-25 12:45:10|15455.2|15453.7|15454.9|15453.4|15455.9|15454.4|15454.8|15453.3|211
1653482720000|2022-05-25 12:45:20|15455.1|15453.6|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|135
1653482730000|2022-05-25 12:45:30|15454.9|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|147
1653482740000|2022-05-25 12:45:40|15456.9|15455.4|15458.9|15457.4|15458.9|15457.4|15455.9|15454|419
1653482750000|2022-05-25 12:45:50|15457.9|15456.4|15455.9|15454.4|15457.9|15456.4|15455.9|15454.4|217
1653482760000|2022-05-25 12:46:00|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15453.9|15452.4|228
1653482770000|2022-05-25 12:46:10|15452.9|15451.4|15453.9|15452.4|15455.8|15454.3|15452.9|15451.4|522
1653482780000|2022-05-25 12:46:20|15454.9|15453.4|15451.9|15450.4|15454.9|15453.4|15451.9|15450|356
1653482790000|2022-05-25 12:46:30|15450.9|15449.4|15451.9|15450.4|15451.9|15450.4|15450.9|15449.4|493
1653482800000|2022-05-25 12:46:40|15452.9|15451.4|15453.9|15452.4|15454.4|15452.4|15452.9|15451.4|211
1653482810000|2022-05-25 12:46:50|15454.1|15452.6|15454.9|15453.4|15456.4|15454.4|15453.9|15452.4|299
1653482820000|2022-05-25 12:47:00|15455.9|15454.4|15456.9|15454.4|15456.9|15455.4|15454.9|15453|133
1653482830000|2022-05-25 12:47:10|15457.9|15455.4|15454.9|15453.4|15457.9|15456.4|15454.9|15453.4|274
1653482840000|2022-05-25 12:47:20|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15454.9|15454.4|264
1653482850000|2022-05-25 12:47:30|15456.5|15454|15453.9|15452.4|15456.9|15455.4|15453.9|15452.4|166
1653482860000|2022-05-25 12:47:40|15454.1|15452.6|15454.9|15453.4|15454.9|15453.4|15454.1|15452.6|713
1653482870000|2022-05-25 12:47:50|15455.4|15452.9|15454.9|15453.4|15455.9|15454.4|15453.9|15452.4|106
1653482880000|2022-05-25 12:48:00|15455.9|15454.4|15456.9|15454.4|15456.9|15455.4|15455.9|15454.4|140
1653482890000|2022-05-25 12:48:10|15455.9|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|144
1653482900000|2022-05-25 12:48:20|15455.4|15453.9|15454.9|15452.4|15455.4|15453.9|15453.9|15452.4|36
1653482910000|2022-05-25 12:48:30|15454.5|15453|15453.9|15452.4|15454.9|15453.4|15453.9|15452.4|2
1653482920000|2022-05-25 12:48:40|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|60
1653482930000|2022-05-25 12:48:50|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|127
1653482940000|2022-05-25 12:49:00|15455.1|15453.6|15457.9|15456.4|15457.9|15456.4|15455.1|15453.6|139
1653482950000|2022-05-25 12:49:10|15456.9|15455.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.4|79
1653482960000|2022-05-25 12:49:20|15458.9|15457.4|15456.9|15455.4|15458.9|15457.4|15456.9|15455.4|183
1653482970000|2022-05-25 12:49:30|15455.9|15454.4|15453.9|15452.4|15455.9|15454.4|15453.9|15452.4|621
1653482980000|2022-05-25 12:49:40|15454.1|15452.6|15454.9|15453.4|15455.9|15454.4|15454.1|15452.6|110
1653482990000|2022-05-25 12:49:50|15455.9|15454.4|15455.9|15454.4|15456.4|15454.4|15453.9|15452.4|366
1653483000000|2022-05-25 12:50:00|15456.9|15455.4|15453.9|15452.4|15456.9|15455.4|15453.9|15452.4|339
1653483010000|2022-05-25 12:50:10|15454.8|15453.3|15452.9|15451.4|15454.9|15453.3|15452.9|15451.4|144
1653483020000|2022-05-25 12:50:20|15453.9|15452.4|15454.9|15452.4|15454.9|15453.4|15452.9|15451.4|86
1653483030000|2022-05-25 12:50:30|15453.9|15453|15456.9|15455.4|15456.9|15455.4|15453.9|15453|45
1653483040000|2022-05-25 12:50:40|15457.9|15456.4|15457.9|15456.4|15458.5|15457|15457.9|15456|25
1653483050000|2022-05-25 12:50:50|15457.1|15455.6|15457.9|15456.4|15457.9|15456.4|15456.9|15455.4|142
1653483060000|2022-05-25 12:51:00|15458.1|15456.6|15458.5|15457|15458.5|15457|15457.9|15456|34
1653483070000|2022-05-25 12:51:10|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|146
1653483080000|2022-05-25 12:51:20|15459.9|15458.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|94
1653483090000|2022-05-25 12:51:30|15459.9|15458.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|102
1653483100000|2022-05-25 12:51:40|||||||||22
1653483110000|2022-05-25 12:51:50|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|41
1653483120000|2022-05-25 12:52:00|15460.5|15459|15460.9|15459.4|15461.9|15460.4|15459.9|15458|105
1653483130000|2022-05-25 12:52:10|15461.9|15460.4|15461.9|15460.4|15461.9|15460.4|15460.9|15459.4|303
1653483140000|2022-05-25 12:52:20|15460.9|15459.4|15462.9|15461.4|15462.9|15461.4|15460.9|15459.4|218
1653483150000|2022-05-25 12:52:30|15461.9|15460.4|15461.9|15460.4|15461.9|15460.4|15460.9|15459.4|259
1653483160000|2022-05-25 12:52:40|15460.9|15459.4|15461.9|15460.4|15462.5|15461|15460.9|15459.4|78
1653483170000|2022-05-25 12:52:50|15461.5|15459.4|15459.9|15457.4|15461.9|15460.4|15459.9|15457.4|151
1653483180000|2022-05-25 12:53:00|15459.4|15457.9|15459.9|15458.4|15460.9|15459.4|15458.9|15457.4|106
1653483190000|2022-05-25 12:53:10|15459.5|15458|15455.9|15454.4|15459.5|15458|15455.9|15454|180
1653483200000|2022-05-25 12:53:20|15454.9|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|205
1653483210000|2022-05-25 12:53:30|15456.9|15455.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|52
1653483220000|2022-05-25 12:53:40|15456.9|15455.4|15454.9|15453.4|15456.9|15455.4|15454.9|15453.4|119
1653483230000|2022-05-25 12:53:50|15455.9|15454.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|123
1653483240000|2022-05-25 12:54:00|15458.9|15457.4|15462.5|15461|15462.5|15461|15458.9|15456.4|166
1653483250000|2022-05-25 12:54:10|15461.9|15460.4|15462.5|15461|15462.5|15461|15461.9|15460.4|47
1653483260000|2022-05-25 12:54:20|15463.9|15462.4|15463.9|15462.4|15464.9|15463.4|15463.9|15462.4|138
1653483270000|2022-05-25 12:54:30|15462.9|15461.4|15462.9|15461.4|15462.9|15461.4|15461.9|15460.4|120
1653483280000|2022-05-25 12:54:40|15463.9|15462.4|15464.9|15463.4|15465.4|15463.4|15462.9|15461.4|128
1653483290000|2022-05-25 12:54:50|15464.8|15463.3|15463.9|15462.4|15464.8|15463.3|15463.9|15462.4|476
1653483300000|2022-05-25 12:55:00|15463.4|15461.9|15463.9|15462.4|15463.9|15462.4|15462.9|15461.4|241
1653483310000|2022-05-25 12:55:10|15464.4|15462.9|15466.8|15465.3|15466.8|15465.3|15464.4|15462.9|372
1653483320000|2022-05-25 12:55:20|15466.7|15465.2|15465.8|15464.3|15466.7|15465.2|15465.8|15464.3|54
1653483330000|2022-05-25 12:55:30|15466.8|15465.3|15466.8|15465.3|15467.8|15466.3|15466.8|15465.3|892
1653483340000|2022-05-25 12:55:40|||||||||24
1653483350000|2022-05-25 12:55:50|15467.8|15466.3|15466.8|15465.3|15467.8|15466.3|15466.8|15465.3|42
1653483360000|2022-05-25 12:56:00|15467.8|15464.3|15465.8|15464.3|15467.8|15465.3|15465.8|15464.3|110
1653483370000|2022-05-25 12:56:10|15466.8|15464.7|15466.8|15465.3|15467.2|15465.3|15466.4|15464.3|82
1653483380000|2022-05-25 12:56:20|15467.8|15466.3|15467.8|15466.3|15468.2|15466.3|15467.8|15465.3|82
1653483390000|2022-05-25 12:56:30|15468.8|15467.3|15468.2|15466.7|15469.2|15467.7|15468.2|15466.7|155
1653483400000|2022-05-25 12:56:40|15468.7|15467.2|15465.2|15463.7|15468.7|15467.2|15464.8|15463.3|117
1653483410000|2022-05-25 12:56:50|15465.8|15463.3|15464.8|15463.3|15465.8|15464.3|15464.8|15462.8|135
1653483420000|2022-05-25 12:57:00|15463.8|15462.3|15463.8|15462.3|15463.8|15462.3|15463.8|15462.3|86
1653483430000|2022-05-25 12:57:10|15462.8|15461.3|15459.8|15458.3|15463.8|15461.3|15459.8|15458.3|61
1653483440000|2022-05-25 12:57:20|15460.8|15459.3|15459.8|15458.3|15461.7|15460.2|15459.8|15458.3|544
1653483450000|2022-05-25 12:57:30|15459.7|15458.2|15459.8|15458.3|15460.8|15459.3|15458.8|15457.3|372
1653483460000|2022-05-25 12:57:40|15460.8|15457.3|15461.8|15460.3|15461.8|15460.3|15459.8|15457.3|160
1653483470000|2022-05-25 12:57:50|15462.8|15461.3|15461.8|15460.3|15462.8|15461.3|15461.8|15460.3|129
1653483480000|2022-05-25 12:58:00|15460.8|15459.3|15458.8|15457.3|15460.8|15459.3|15458.8|15457.3|349
1653483490000|2022-05-25 12:58:10|15459.8|15458.3|15459.8|15457.3|15459.8|15458.3|15458.8|15457.3|286
1653483500000|2022-05-25 12:58:20|15459.4|15457.9|15459.8|15458.3|15459.8|15458.3|15458.8|15457.3|23
1653483510000|2022-05-25 12:58:30|15460.8|15459.3|15459.8|15458.3|15460.8|15459.3|15459.8|15458.3|114
1653483520000|2022-05-25 12:58:40|15460.8|15459.3|15458.8|15457.3|15460.8|15459.3|15458.8|15457.3|154
1653483530000|2022-05-25 12:58:50|15457.8|15456.3|15458.8|15457.3|15458.8|15457.3|15457.8|15456.3|209
1653483540000|2022-05-25 12:59:00|15457.9|15456.4|15456.8|15455.3|15458.8|15457.3|15456.8|15455.3|135
1653483550000|2022-05-25 12:59:10|15457.8|15456.3|15456.8|15455.3|15457.8|15456.3|15456.8|15455.3|9
1653483560000|2022-05-25 12:59:20|15455.8|15454.3|15455.8|15454.3|15456.8|15455.3|15455.8|15454.3|154
1653483570000|2022-05-25 12:59:30|15456.8|15455.3|15457.8|15456.3|15457.8|15456.3|15456.8|15455.3|154
1653483580000|2022-05-25 12:59:40|15456.8|15455.3|15456.8|15455.3|15457.8|15456.3|15456.8|15455.3|49
1653483590000|2022-05-25 12:59:50|15457.8|15454.9|15455.8|15454.3|15458.8|15457.3|15455.8|15454.3|49
1653483600000|2022-05-25 13:00:00|15454.8|15453.3|15454.8|15453.3|15455.8|15453.7|15454.8|15453.3|97
1653483610000|2022-05-25 13:00:10|15455.2|15453.7|15456.8|15455.3|15456.8|15455.3|15454.8|15453.3|69
1653483620000|2022-05-25 13:00:20|15455.8|15454.3|15454.8|15453.3|15455.8|15454.3|15454.8|15453.3|22
1653483630000|2022-05-25 13:00:30|15455.8|15454.3|15455.8|15454.3|15456.8|15455.3|15455.8|15454.3|85
1653483640000|2022-05-25 13:00:40|15456.8|15455.3|15452.8|15451.3|15456.8|15455.3|15452.8|15451.3|198
1653483650000|2022-05-25 13:00:50|15453.4|15450.9|15451.9|15450.4|15453.8|15452.3|15451.9|15450.4|289
1653483660000|2022-05-25 13:01:00|15451.8|15450.3|15450.9|15449.4|15451.9|15450.4|15450.5|15448|318
1653483670000|2022-05-25 13:01:10|15451.5|15449|15451.9|15450.4|15451.9|15450.4|15451.5|15449|48
1653483680000|2022-05-25 13:01:20|15450.9|15449.4|15450.9|15449.4|15451.9|15450.4|15450.9|15449.4|244
1653483690000|2022-05-25 13:01:30|15449.9|15448.4|15450|15448.5|15451|15448.9|15449|15447.5|49
1653483700000|2022-05-25 13:01:40|15450.8|15449.3|15449|15447.5|15451|15449.5|15449|15447.5|193
1653483710000|2022-05-25 13:01:50|15450|15448.5|15450|15447.5|15450|15448.5|15449|15447.5|70
1653483720000|2022-05-25 13:02:00|15449.4|15447.9|15448|15446.5|15450|15447.9|15448|15446.5|149
1653483730000|2022-05-25 13:02:10|15447.1|15445.6|15449|15447.5|15449|15447.5|15447.1|15445.6|229
1653483740000|2022-05-25 13:02:20|15448|15446.5|15448|15446.5|15448|15446.5|15448|15446.5|107
1653483750000|2022-05-25 13:02:30|15448.5|15447|15450|15448.5|15450|15448.5|15448.5|15447|177
1653483760000|2022-05-25 13:02:40|15449.5|15447.5|15450|15448.5|15451|15449.5|15449.5|15447.5|43
1653483770000|2022-05-25 13:02:50|15451|15449.5|15451|15448.5|15451.4|15449.5|15450.4|15448.5|29
1653483780000|2022-05-25 13:03:00|15450|15449.5|15451|15448.5|15451.4|15449.5|15450|15448.5|155
1653483790000|2022-05-25 13:03:10|15450|15449.5|15453|15450.5|15453.4|15451.5|15450|15449.5|88
1653483800000|2022-05-25 13:03:20|15452.4|15450.9|15454|15452.5|15454|15452.5|15452|15450.5|116
1653483810000|2022-05-25 13:03:30|15455|15453.5|15453|15451.5|15455|15453.5|15453|15451.5|142
1653483820000|2022-05-25 13:03:40|15453.5|15452|15453|15451.5|15454|15452.5|15453|15451.5|44
1653483830000|2022-05-25 13:03:50|15452.4|15450.9|15451|15448.5|15453|15450.9|15450|15448.5|110
1653483840000|2022-05-25 13:04:00|15450|15449.5|15450|15448.5|15450|15449.5|15450|15448.5|12
1653483850000|2022-05-25 13:04:10|||||||||130
1653483860000|2022-05-25 13:04:20|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|89
1653483870000|2022-05-25 13:04:30|15451|15449.5|15454|15452.5|15454|15452.5|15451|15449.5|187
1653483880000|2022-05-25 13:04:40|15453.8|15452.3|15454|15452.5|15454|15452.5|15453|15451.5|76
1653483890000|2022-05-25 13:04:50|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450.5|138
1653483900000|2022-05-25 13:05:00|15451|15449.5|15452|15450.5|15452|15450.5|15451|15449.5|354
1653483910000|2022-05-25 13:05:10|15451|15449.5|15451|15449.5|15452|15449.9|15451|15449.5|69
1653483920000|2022-05-25 13:05:20|15452|15450.5|15452|15450.5|15453|15450.9|15451|15449.5|88
1653483940000|2022-05-25 13:05:40|15453|15451.5|15453|15451.5|15453|15451.5|15453|15451.5|6
1653483950000|2022-05-25 13:05:50|15454|15452.5|15453.5|15451|15455|15453.5|15453|15451|73
1653483960000|2022-05-25 13:06:00|15454|15451.5|15455|15453.5|15455|15453.5|15453|15451|152
1653483970000|2022-05-25 13:06:10|15454|15452.5|15453|15451.5|15454|15452.5|15453|15451.5|123
1653483980000|2022-05-25 13:06:20|15453.1|15451.6|15454|15452.5|15454|15452.5|15453.1|15451.6|75
1653483990000|2022-05-25 13:06:30|15453|15451.5|15450|15448.5|15453|15451.5|15450|15448|177
1653484000000|2022-05-25 13:06:40|15449.5|15448|15448|15446.5|15450.4|15448.5|15448|15446.5|156
1653484010000|2022-05-25 13:06:50|15449|15447.5|15450|15448.5|15450|15448.5|15449|15447.5|70
1653484020000|2022-05-25 13:07:00|15449|15447.5|15448|15446.5|15450|15447.5|15448|15446.5|206
1653484030000|2022-05-25 13:07:10|15447|15445.5|15447|15445.5|15448|15445.5|15447|15445.5|107
1653484040000|2022-05-25 13:07:20|15448|15446.5|15449|15447.5|15450|15448.5|15448|15446.5|168
1653484050000|2022-05-25 13:07:30|15448|15446.5|15450|15448.5|15451.4|15449.5|15448|15446.5|83
1653484060000|2022-05-25 13:07:40|15449|15447.5|15449|15447.5|15450|15448.5|15449|15447.5|31
1653484070000|2022-05-25 13:07:50|15448|15446.5|15448|15446.5|15448|15446.5|15448|15446.5|22
1653484080000|2022-05-25 13:08:00|15449|15447.5|15451.8|15450.3|15451.8|15450.3|15449|15447.5|158
1653484090000|2022-05-25 13:08:10|15452.8|15451.3|15449|15447.5|15452.8|15451.3|15449|15447.5|121
1653484100000|2022-05-25 13:08:20|15448|15446.5|15447|15445.5|15448|15446.5|15447|15445.5|441
1653484110000|2022-05-25 13:08:30|15447.1|15445.6|15447|15445.5|15448|15446.5|15447|15445.5|83
1653484120000|2022-05-25 13:08:40|15448|15446.5|15448|15446.5|15448|15446.5|15446|15444.5|72
1653484130000|2022-05-25 13:08:50|15447|15445.5|15448|15446.5|15449|15447.5|15447|15445.5|178
1653484140000|2022-05-25 13:09:00|15447|15445.5|15446|15444.5|15447|15445.5|15446|15444|148
1653484150000|2022-05-25 13:09:10|15445|15443.5|15446|15444.5|15447|15445.5|15445|15443.5|199
1653484160000|2022-05-25 13:09:20|15445|15443.5|15445|15443.5|15446|15444.5|15445|15443.5|25
1653484170000|2022-05-25 13:09:30|15444.4|15442.5|15443|15441.5|15445.4|15443.5|15443|15441.5|155
1653484180000|2022-05-25 13:09:40|15444|15442.5|15443|15441.5|15444|15442.5|15443|15441.5|201
1653484190000|2022-05-25 13:09:50|15444|15442.5|15444|15442.5|15445|15443.5|15443|15441.5|743
1653484200000|2022-05-25 13:10:00|15444.4|15441.9|15444|15442.5|15444.4|15442.5|15444|15441.5|100
1653484210000|2022-05-25 13:10:10|15444.4|15442.9|15444|15442.5|15445|15443.5|15444|15442.5|152
1653484220000|2022-05-25 13:10:20|15445|15443.5|15448|15446.5|15448|15446.5|15445|15442.5|72
1653484230000|2022-05-25 13:10:30|15447|15445.5|15449.4|15446.9|15449.4|15447.5|15447|15445.5|66
1653484240000|2022-05-25 13:10:40|15449|15446.5|15450.4|15448.9|15451|15449.5|15448.5|15446.5|115
1653484250000|2022-05-25 13:10:50|15450|15448.5|15453|15451.5|15453|15451.5|15450|15448.5|98
1653484260000|2022-05-25 13:11:00|15452|15450.5|15452|15450.5|15453|15451.5|15452|15450.5|101
1653484270000|2022-05-25 13:11:10|15451|15449.5|15451.8|15450.3|15453|15451.5|15451|15449.5|240
1653484280000|2022-05-25 13:11:20|15451.4|15449.9|15452.4|15450.9|15453.4|15451.3|15451.4|15449.9|201
1653484290000|2022-05-25 13:11:30|15452|15450.5|15452|15450.5|15452|15450.5|15452|15450.5|39
1653484300000|2022-05-25 13:11:40|15451|15449.5|15452|15450.5|15452|15450.5|15451|15449.5|11
1653484310000|2022-05-25 13:11:50|||||||||12
1653484320000|2022-05-25 13:12:00|15452.8|15451.3|15452|15450.5|15453|15451.3|15452|15450.5|22
1653484330000|2022-05-25 13:12:10|15453|15451.5|15453|15450.5|15453|15451.5|15452|15450.5|33
1653484340000|2022-05-25 13:12:20|15452.4|15450.9|15456|15454.5|15456|15454.5|15452|15450.5|521
1653484350000|2022-05-25 13:12:30|15457|15455.5|15456.8|15455.3|15458.8|15457.3|15456.8|15455.3|119
1653484360000|2022-05-25 13:12:40|15457|15455.5|15458.8|15457.3|15458.8|15457.3|15456.8|15455.3|496
1653484370000|2022-05-25 13:12:50|15457.8|15456.3|15457.8|15456.3|15458.8|15457.3|15457.8|15456.3|40
1653484380000|2022-05-25 13:13:00|15456.8|15455.3|15455.8|15454.3|15456.8|15455.3|15454.8|15453.3|252
1653484390000|2022-05-25 13:13:10|15456.8|15455.3|15455.8|15454.3|15456.8|15455.3|15454.8|15453.3|95
1653484400000|2022-05-25 13:13:20|15456.8|15455.3|15455.8|15454.3|15456.8|15455.3|15455.8|15454.3|396
1653484410000|2022-05-25 13:13:30|15454.8|15453.3|15454.4|15451.9|15455.8|15454.3|15453.4|15451.5|138
1653484420000|2022-05-25 13:13:40|15453.4|15452.5|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|17
1653484430000|2022-05-25 13:13:50|15454.4|15451.5|15454|15452.5|15455|15453.5|15453|15451.5|145
1653484440000|2022-05-25 13:14:00|15453|15451.5|15453|15451.5|15453|15451.5|15452|15450.5|32
1653484450000|2022-05-25 13:14:10|15454|15452.5|15454|15452.5|15455|15453.5|15454|15452.5|91
1653484460000|2022-05-25 13:14:20|15454.8|15453.3|15455|15453.5|15456|15454.5|15454|15452.5|76
1653484470000|2022-05-25 13:14:30|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|9
1653484480000|2022-05-25 13:14:40|15457|15455.5|15456|15454.5|15457|15455.5|15455|15453.5|79
1653484490000|2022-05-25 13:14:50|15457|15453.5|15456|15454.5|15457.4|15455.5|15455|15453|170
1653484500000|2022-05-25 13:15:00|15456.4|15454.9|15457.8|15456.3|15458.2|15456.3|15456.4|15454.9|46
1653484510000|2022-05-25 13:15:10|15457.2|15455.7|15454.4|15452.9|15458.2|15456.3|15454.4|15452.9|220
1653484520000|2022-05-25 13:15:20|15455.4|15453.9|15455.4|15453.9|15455.5|15453.9|15454.4|15452.9|273
1653484530000|2022-05-25 13:15:30|15454.4|15452.9|15455.8|15454.3|15455.8|15454.3|15454.4|15452.9|59
1653484540000|2022-05-25 13:15:40|15455.2|15453.7|15454.8|15453.3|15455.8|15454.3|15454.8|15453.3|117
1653484550000|2022-05-25 13:15:50|15453|15451.5|15451|15449.5|15453.4|15451.9|15451|15449.5|73
1653484560000|2022-05-25 13:16:00|15452|15450.5|15453|15451.5|15453|15451.5|15452|15450.5|123
1653484570000|2022-05-25 13:16:10|15454|15452.5|15456.8|15455.3|15457.8|15456.3|15454|15452.5|322
1653484580000|2022-05-25 13:16:20|15457.8|15456.3|15457.8|15456.3|15457.8|15456.3|15457.8|15456.3|42
1653484590000|2022-05-25 13:16:30|15458.8|15457.3|15457.8|15456.3|15458.8|15457.3|15457.8|15456.3|32
1653484600000|2022-05-25 13:16:40|15457.7|15456.2|15456.8|15455.3|15458.2|15456.3|15456.8|15455.3|175
1653484610000|2022-05-25 13:16:50|15455.8|15454.3|15457.8|15456.3|15457.8|15456.3|15454.8|15453.3|143
1653484620000|2022-05-25 13:17:00|15456.8|15455.3|15456.8|15455.3|15456.8|15455.3|15456.8|15455.3|130
1653484630000|2022-05-25 13:17:10|15456.4|15454.9|15454.4|15452.9|15456.4|15454.9|15454.4|15452.9|54
1653484640000|2022-05-25 13:17:20|15455|15453.5|15456.4|15453.9|15456.8|15454.9|15454.4|15452.9|159
1653484650000|2022-05-25 13:17:30|15455.8|15454.3|15458.8|15457.3|15459.8|15458.3|15455.4|15453.9|367
1653484660000|2022-05-25 13:17:40|15459.8|15458.3|15460.8|15459.3|15460.8|15459.3|15458.8|15458.3|62
1653484670000|2022-05-25 13:17:50|15461.2|15458.7|15460.8|15459.3|15461.2|15459.3|15459.8|15458.3|363
1653484680000|2022-05-25 13:18:00|15461.4|15458.9|15461.8|15460.3|15462.2|15460.3|15460.8|15458.9|241
1653484690000|2022-05-25 13:18:10|15460.8|15459.3|15460.8|15459.3|15460.8|15459.3|15460.7|15459.2|129
1653484700000|2022-05-25 13:18:20|15461.8|15460.3|15461.8|15460.3|15462.8|15461.3|15460.8|15459.3|212
1653484710000|2022-05-25 13:18:30|15461|15459.5|15463.8|15462.3|15463.8|15462.3|15461|15458.9|128
1653484720000|2022-05-25 13:18:40|15464.2|15461.7|15463.8|15462.3|15464.2|15462.3|15462.8|15461.3|305
1653484730000|2022-05-25 13:18:50|15464.8|15463.3|15464.8|15463.3|15465.8|15463.9|15463.8|15462.3|65
1653484740000|2022-05-25 13:19:00|15465.8|15463.2|15464.8|15463.3|15466.2|15464.3|15463.8|15462.3|392
1653484750000|2022-05-25 13:19:10|15463.8|15462.3|15463.8|15462.3|15463.8|15462.3|15463.8|15462.3|68
1653484760000|2022-05-25 13:19:20|15464.8|15463.3|15463.8|15462.3|15464.8|15463.3|15463.8|15462.3|161
1653484770000|2022-05-25 13:19:30|15462.8|15461.3|15461.8|15460.3|15463.8|15462.3|15461.8|15460.3|273
1653484780000|2022-05-25 13:19:40|||||||||23
1653484790000|2022-05-25 13:19:50|15462.8|15461.3|15461.8|15460.3|15462.8|15461.3|15461.8|15460.3|144
1653484800000|2022-05-25 13:20:00|15461.7|15459.3|15459.8|15458.3|15461.7|15460.3|15459.8|15457.3|190
1653484810000|2022-05-25 13:20:10|15460.8|15459.3|15461.8|15460.3|15461.8|15460.3|15460.8|15458.3|60
1653484820000|2022-05-25 13:20:20|15462.8|15461.3|15461.8|15460.3|15462.8|15461.3|15461.8|15459.8|283
1653484830000|2022-05-25 13:20:30|15461|15459.5|15461.8|15460.3|15461.8|15460.3|15460.8|15459.3|202
1653484840000|2022-05-25 13:20:40|15460.8|15459.3|15461.8|15460.3|15461.8|15460.3|15460.8|15459.3|94
1653484850000|2022-05-25 13:20:50|15462.8|15461.3|15461.8|15460.3|15462.8|15461.3|15460.8|15459.3|172
1653484860000|2022-05-25 13:21:00|15460.8|15459.3|15462.8|15461.3|15462.8|15461.3|15460.8|15459.3|52
1653484870000|2022-05-25 13:21:10|15461.8|15460.3|15461.8|15460.3|15462.8|15460.9|15461.4|15459.3|59
1653484880000|2022-05-25 13:21:20|15461.7|15459.3|15461.8|15460.3|15461.8|15460.3|15460.8|15459.3|190
1653484890000|2022-05-25 13:21:30|15460.8|15459.3|15461.8|15460.3|15461.8|15460.3|15460.8|15459.3|18
1653484900000|2022-05-25 13:21:40|15462.8|15461.3|15460.8|15459.3|15463.8|15461.3|15459.8|15458.3|150
1653484910000|2022-05-25 13:21:50|15461.8|15460.3|15460.8|15459.3|15461.8|15460.3|15460.8|15459.3|22
1653484920000|2022-05-25 13:22:00|15461.8|15460.3|15461.8|15460.3|15463.2|15461.3|15461.8|15459.9|105
1653484930000|2022-05-25 13:22:10|15461.4|15458.9|15462.2|15459.7|15462.2|15460.3|15460.8|15458.9|20
1653484940000|2022-05-25 13:22:20|15461.8|15459.3|15460.8|15459.3|15461.8|15459.3|15459.8|15458.3|75
1653484950000|2022-05-25 13:22:30|15459.8|15458.3|15459.8|15458.3|15460.8|15458.7|15459.8|15458.3|122
1653484960000|2022-05-25 13:22:40|15458.8|15457.3|15456.4|15454.9|15458.8|15457.3|15456|15454.5|157
1653484970000|2022-05-25 13:22:50|15456|15454.5|15457.4|15455.9|15457.4|15455.9|15456|15454.5|102
1653484980000|2022-05-25 13:23:00|15456.8|15454.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.8|21
1653484990000|2022-05-25 13:23:10|15456.4|15454.9|15454|15452.5|15456.4|15454.9|15454|15452.5|104
1653485000000|2022-05-25 13:23:20|15454.5|15452|15455|15452.5|15455|15453.5|15454|15452|18
1653485010000|2022-05-25 13:23:30|15454.5|15453|15457|15454.5|15457|15454.5|15454.5|15453|131
1653485020000|2022-05-25 13:23:40|15456.4|15454.9|15457|15455.5|15457.4|15455.9|15456|15454.5|3
1653485030000|2022-05-25 13:23:50|15458|15456.5|15458|15456.5|15458|15456.5|15457|15455|72
1653485040000|2022-05-25 13:24:00|15457|15455.5|15458|15456.5|15458|15456.5|15457|15455.5|44
1653485050000|2022-05-25 13:24:10|15459|15457.5|15458|15456.5|15459|15457.5|15458|15456|41
1653485060000|2022-05-25 13:24:20|15459|15457|15460.8|15459.3|15460.8|15459.3|15458.5|15456|24
1653485070000|2022-05-25 13:24:30|15459.8|15458.3|15459.4|15457.9|15460.4|15458.3|15458|15456.5|21
1653485090000|2022-05-25 13:24:50|15460.4|15458.9|15461.8|15460.3|15461.8|15460.3|15460.4|15458.7|290
1653485100000|2022-05-25 13:25:00|15462.8|15460.9|15462|15459.5|15462.8|15461.3|15461|15459.5|46
1653485110000|2022-05-25 13:25:10|15462.4|15459.9|15463.4|15461.9|15463.4|15461.9|15461|15459.5|187
1653485120000|2022-05-25 13:25:20|15463.8|15462.3|15463.8|15462.3|15463.8|15462.3|15462.8|15460.9|91
1653485130000|2022-05-25 13:25:30|15463.4|15461.3|15463.8|15462.3|15464.8|15463.3|15463.4|15461.3|78
1653485140000|2022-05-25 13:25:40|15462.8|15461.3|15462.8|15461.3|15462.8|15461.3|15461.8|15460.3|42
1653485150000|2022-05-25 13:25:50|15464.2|15461.7|15461.4|15459.9|15464.2|15462.3|15461.4|15459.9|154
1653485160000|2022-05-25 13:26:00|15461.8|15459.3|15460.8|15459.3|15461.8|15459.9|15460.8|15459.3|92
1653485170000|2022-05-25 13:26:10|15461|15459.5|15460.8|15459.3|15461.4|15459.9|15460.8|15458.9|212
1653485180000|2022-05-25 13:26:20|15461.4|15458.9|15459.8|15458.3|15461.4|15459.3|15459.8|15458.3|76
1653485190000|2022-05-25 13:26:30|15460.8|15459.3|15461|15459.5|15461.4|15459.5|15460|15457.9|34
1653485200000|2022-05-25 13:26:40|15461.5|15459|15461|15459.5|15461.5|15460|15461|15459|107
1653485210000|2022-05-25 13:26:50|15461.4|15459.9|15462|15460.5|15463|15461.5|15461.1|15459|56
1653485220000|2022-05-25 13:27:00|15461|15459.5|15463.8|15461.3|15463.8|15462.2|15461|15459.5|60
1653485230000|2022-05-25 13:27:10|15462.8|15459.5|15462.4|15460.9|15463.4|15461.9|15461|15459.5|49
1653485240000|2022-05-25 13:27:20|15463.4|15461.9|15461.4|15459.9|15463.4|15461.9|15461.4|15459.9|137
1653485250000|2022-05-25 13:27:30|15462.4|15460.9|15463.4|15461.9|15463.4|15461.9|15462.4|15460.9|205
1653485260000|2022-05-25 13:27:40|15462.4|15460.9|15461.4|15459.9|15462.8|15460.9|15461|15459.5|40
1653485270000|2022-05-25 13:27:50|15462.4|15460.9|15463.4|15461.9|15463.4|15461.9|15461.4|15459.9|21
1653485280000|2022-05-25 13:28:00|15464.2|15462.7|15463.4|15461.9|15464.2|15462.7|15462.4|15460.9|25
1653485290000|2022-05-25 13:28:10|15464.4|15462.9|15465.4|15463.9|15465.4|15463.9|15463.4|15461.9|70
1653485300000|2022-05-25 13:28:20|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|103
1653485310000|2022-05-25 13:28:30|15465.4|15463.9|15465.8|15464.3|15465.8|15464.3|15465.4|15463.9|8
1653485320000|2022-05-25 13:28:40|15466.8|15465.3|15466.8|15465.3|15466.8|15465.3|15466.8|15465.3|105
1653485330000|2022-05-25 13:28:50|15465.8|15464.3|15463.8|15462.3|15466.2|15464.3|15463.8|15462.3|264
1653485340000|2022-05-25 13:29:00|15464.8|15463.3|15463.8|15462.3|15464.8|15463.3|15463.8|15461.9|30
1653485350000|2022-05-25 13:29:10|15464.7|15463.2|15463.8|15462.3|15464.7|15463.2|15463.8|15462.3|41
1653485360000|2022-05-25 13:29:20|15462.8|15461.3|15462.4|15460.9|15463.4|15461.3|15462.4|15460.9|64
1653485370000|2022-05-25 13:29:30|15461.4|15459.9|15462.4|15460.9|15462.4|15460.9|15461.4|15459.9|18
1653485380000|2022-05-25 13:29:40|15461.4|15459.9|15462.4|15460.9|15462.4|15460.9|15461.4|15459.9|104
1653485390000|2022-05-25 13:29:50|||||||||6
1653485400000|2022-05-25 13:30:00|15461.4|15459.9|15457.4|15455.9|15461.4|15459.9|15456|15454.5|213
1653485410000|2022-05-25 13:30:10|15456.4|15454.9|15457|15455.5|15458.4|15456.9|15456.4|15454.5|90
1653485420000|2022-05-25 13:30:20|15457.5|15456|15460|15458.5|15461.4|15459.5|15457.5|15456|152
1653485430000|2022-05-25 13:30:30|15459|15457.5|15460|15458.5|15460|15458.5|15458|15456|68
1653485440000|2022-05-25 13:30:40|15459|15457.5|15458|15456.5|15459.4|15458.5|15458|15456|40
1653485450000|2022-05-25 13:30:50|15459|15457.5|15460|15458.5|15461|15459.5|15458|15456.5|95
1653485460000|2022-05-25 13:31:00|15459.5|15458|15457|15455.5|15461|15459.5|15457|15455|127
1653485470000|2022-05-25 13:31:10|15458|15456.5|15458|15456.5|15458|15456.5|15455|15453.5|238
1653485480000|2022-05-25 13:31:20|15457|15455.5|15460|15458.5|15460|15458.5|15457|15455|122
1653485490000|2022-05-25 13:31:30|15459|15457.5|15458|15456.5|15460|15458.5|15458|15456.5|113
1653485500000|2022-05-25 13:31:40|15459|15456.9|15462|15459.5|15462.4|15460.5|15458|15456.5|98
1653485510000|2022-05-25 13:31:50|15462.4|15459.9|15462|15460.5|15463|15461.5|15461|15459.5|182
1653485520000|2022-05-25 13:32:00|15461.5|15459.5|15461|15459.5|15463.4|15461.5|15461|15459.5|73
1653485530000|2022-05-25 13:32:10|15461.4|15458.9|15457|15455.5|15461.4|15459.5|15457|15455.5|126
1653485540000|2022-05-25 13:32:20|15456.8|15455.3|15458|15456.5|15459|15457.5|15456|15454.5|414
1653485550000|2022-05-25 13:32:30|15459|15457.5|15460|15458.5|15461.4|15459.5|15459|15457.5|109
1653485560000|2022-05-25 13:32:40|15461|15459.5|15460|15458.5|15461|15459.5|15460|15458.5|109
1653485570000|2022-05-25 13:32:50|15459|15457.5|15458|15456.5|15460.4|15458.5|15457|15455.5|158
1653485580000|2022-05-25 13:33:00|15457|15455.5|15457|15455.5|15460|15458.5|15457|15455.5|282
1653485590000|2022-05-25 13:33:10|15458|15456|15458|15455.5|15458|15456.5|15457|15455.5|20
1653485600000|2022-05-25 13:33:20|15457.5|15455|15458|15455.5|15459|15457.5|15456.8|15454.5|230
1653485610000|2022-05-25 13:33:30|15457|15455|15458|15456.5|15460|15458.5|15457|15455|504
1653485620000|2022-05-25 13:33:40|15459|15457|15456|15454.5|15459|15457.5|15456|15454.5|111
1653485630000|2022-05-25 13:33:50|15457|15455.5|15456|15453.5|15457.4|15455.5|15455|15453.5|46
1653485640000|2022-05-25 13:34:00|15456.4|15454.5|15453|15451.5|15456.4|15454.5|15453|15451|243
1653485650000|2022-05-25 13:34:10|15454|15451|15454|15452.5|15455|15453.5|15453.5|15451|63
1653485660000|2022-05-25 13:34:20|15455|15452|15456|15454.5|15456|15454.5|15454|15452|207
1653485670000|2022-05-25 13:34:30|15455|15453.5|15454|15452.5|15456|15454.5|15453.8|15451.5|35
1653485680000|2022-05-25 13:34:40|15453|15451.5|15453|15451.5|15454|15451.5|15453|15451.5|12
1653485690000|2022-05-25 13:34:50|15454|15452.5|15455|15453.5|15455|15453.5|15453|15451.5|171
1653485700000|2022-05-25 13:35:00|15456|15454.5|15455|15453.5|15456|15454.5|15454|15452.5|98
1653485710000|2022-05-25 13:35:10|15455.1|15453.6|15456|15453.5|15456|15454.5|15455|15453.5|114
1653485720000|2022-05-25 13:35:20|15455|15454.5|15454|15452.5|15455.4|15454.5|15454|15452.5|30
1653485730000|2022-05-25 13:35:30|15453.5|15452|15454|15452.5|15455|15453.5|15453|15451.5|192
1653485740000|2022-05-25 13:35:40|15455|15453.5|15455|15453.5|15455|15453.5|15454|15452.5|63
1653485750000|2022-05-25 13:35:50|15454|15452.5|15455|15453.5|15455|15453.5|15454|15452|115
1653485760000|2022-05-25 13:36:00|15455.5|15454|15457|15455.5|15458|15456.5|15455.5|15454|152
1653485770000|2022-05-25 13:36:10|15458|15456.5|15456|15454.5|15458|15456.5|15456|15454.5|44
1653485780000|2022-05-25 13:36:20|15456.4|15453.9|15455|15453.5|15456.4|15454.5|15454|15452|33
1653485790000|2022-05-25 13:36:30|15454|15452.5|15456|15454.5|15456|15454.5|15454|15452.5|23
1653485800000|2022-05-25 13:36:40|15455.5|15453.5|15456|15454.5|15456.4|15454.5|15455|15453|214
1653485810000|2022-05-25 13:36:50|15455.8|15454.3|15458|15456.5|15458.4|15456.5|15455|15453.5|50
1653485820000|2022-05-25 13:37:00|15459|15457.5|15460.4|15457.9|15460.4|15458.5|15458|15456|179
1653485830000|2022-05-25 13:37:10|15459|15457.5|15459|15457.5|15460|15457.9|15458|15456.5|167
1653485840000|2022-05-25 13:37:20|15460|15458.5|15459.5|15458|15460.4|15458.5|15459|15457|28
1653485850000|2022-05-25 13:37:30|15459|15457|15459|15457.5|15459.5|15458|15459|15457|14
1653485860000|2022-05-25 13:37:40|15459.5|15458|15460|15458.5|15461.4|15459.5|15459|15457|65
1653485870000|2022-05-25 13:37:50|15461|15458.9|15460|15458.5|15461|15458.9|15459|15457.5|364
1653485880000|2022-05-25 13:38:00|15461|15459.5|15460|15458.5|15461|15459.5|15460|15458.5|48
1653485890000|2022-05-25 13:38:10|15459|15457.5|15454|15452.5|15459|15457.5|15454|15452.5|56
1653485900000|2022-05-25 13:38:20|15454.1|15452.6|15454|15452.5|15456|15453.5|15454|15452.5|108
1653485910000|2022-05-25 13:38:30|15453.8|15452.3|15454|15451.5|15454.4|15452.3|15452|15450|166
1653485920000|2022-05-25 13:38:40|15453|15452|15454|15451.5|15454|15452.5|15453|15451.5|64
1653485930000|2022-05-25 13:38:50|15453|15452.5|15454|15452.5|15454|15452.5|15453|15451.5|11
1653485940000|2022-05-25 13:39:00|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450.5|97
1653485950000|2022-05-25 13:39:10|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450|36
1653485960000|2022-05-25 13:39:20|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450|397
1653485970000|2022-05-25 13:39:30|15451.5|15450|15453|15450.5|15453|15451.5|15451|15449.5|192
1653485980000|2022-05-25 13:39:40|15452|15451.5|15452|15450.5|15452|15451.5|15452|15450.5|11
1653485990000|2022-05-25 13:39:50|15453|15451.5|15451|15449.5|15453|15451.5|15451|15449.5|214
1653486000000|2022-05-25 13:40:00|15450.1|15448.6|15450.1|15448.6|15452|15450.5|15449.1|15447.6|427
1653486010000|2022-05-25 13:40:10|15450.5|15449|15451|15449.5|15452|15450.5|15450.1|15448.2|287
1653486020000|2022-05-25 13:40:20|15450|15448.5|15447.1|15445.6|15451|15449.5|15447.1|15445.6|159
1653486030000|2022-05-25 13:40:30|15448.1|15446.6|15449.1|15447.6|15449.1|15447.6|15447.1|15445.6|345
1653486040000|2022-05-25 13:40:40|15448.1|15446.6|15448.1|15446.6|15448.1|15446.6|15448.1|15446.6|49
1653486050000|2022-05-25 13:40:50|15448|15446.5|15448.1|15446.6|15449.1|15447.6|15447.1|15445.6|209
1653486060000|2022-05-25 13:41:00|15449.1|15447.6|15449.1|15447.6|15449.5|15447.6|15448.1|15446.2|182
1653486070000|2022-05-25 13:41:10|15448.1|15446.6|15444.1|15442.6|15448.1|15446.6|15444.1|15442.6|126
1653486080000|2022-05-25 13:41:20|15443.1|15441.6|15442.1|15440.6|15443.1|15441.6|15441.1|15439.6|292
1653486090000|2022-05-25 13:41:30|15443.1|15441.6|15442.1|15439.6|15443.1|15441.6|15441.1|15439.6|84
1653486100000|2022-05-25 13:41:40|15441.1|15440.6|15443.1|15441.6|15443.1|15441.6|15441.1|15439.6|105
1653486110000|2022-05-25 13:41:50|15442.1|15440.6|15444.1|15442.6|15444.5|15442.6|15442.1|15440.1|150
1653486120000|2022-05-25 13:42:00|15443.5|15442|15442.1|15440.6|15444.5|15442.6|15442.1|15440.6|109
1653486130000|2022-05-25 13:42:10|15441.1|15439.6|15442.1|15440.6|15442.1|15440.6|15441.1|15439.6|86
1653486140000|2022-05-25 13:42:20|15441.1|15439.6|15442.1|15440.6|15443.5|15441.6|15441.1|15439.6|466
1653486150000|2022-05-25 13:42:30|15441.1|15439.6|15441.1|15439.6|15442.1|15440.6|15441.1|15439.2|104
1653486160000|2022-05-25 13:42:40|15440.1|15438.6|15441.1|15439.6|15441.1|15439.6|15440.1|15438.6|18
1653486170000|2022-05-25 13:42:50|15440.1|15438.6|15441.1|15439.6|15442.1|15439.6|15440.1|15438.6|351
1653486180000|2022-05-25 13:43:00|15440.1|15438.6|15441.1|15439.6|15441.1|15439.6|15440.1|15438.2|101
1653486190000|2022-05-25 13:43:10|15442.1|15440.6|15443.1|15441.6|15443.1|15441.6|15441.1|15439.6|378
1653486200000|2022-05-25 13:43:20|15444.1|15442.6|15441.1|15439.6|15445.1|15442.6|15441.1|15439.6|81
1653486210000|2022-05-25 13:43:30|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|15441.1|15439.2|40
1653486220000|2022-05-25 13:43:40|15441.1|15439.6|15442.1|15440.6|15443.1|15440.6|15441.1|15439.2|35
1653486230000|2022-05-25 13:43:50|15443.1|15441.6|15444.1|15442.6|15444.1|15442.6|15443.1|15441.6|83
1653486240000|2022-05-25 13:44:00|15443.1|15441.6|15443.1|15441.6|15444.1|15442|15443.1|15441.6|90
1653486250000|2022-05-25 13:44:10|15442.1|15440.6|15443.1|15441.6|15443.1|15441.6|15442.1|15440.6|145
1653486260000|2022-05-25 13:44:20|15442.1|15440.6|15443.1|15441.6|15444.1|15442|15442.1|15440.6|77
1653486270000|2022-05-25 13:44:30|15443.7|15441.2|15443.1|15441.6|15444.1|15442.6|15442.1|15440.2|158
1653486280000|2022-05-25 13:44:40|15442.7|15440.2|15443.1|15441.6|15443.1|15441.6|15442.1|15440.1|38
1653486290000|2022-05-25 13:44:50|15443|15441.5|15442.1|15440.6|15443|15441.5|15442.1|15440.6|280
1653486300000|2022-05-25 13:45:00|15441.1|15439.6|15443.1|15441.6|15443.1|15441.6|15440.1|15438.2|208
1653486310000|2022-05-25 13:45:10|15442.1|15440.6|15443.1|15441.6|15443.1|15441.6|15442.1|15440.6|455
1653486320000|2022-05-25 13:45:20|15444.5|15442|15442.1|15440.6|15444.5|15442|15442.1|15440.6|39
1653486330000|2022-05-25 13:45:30|15441.7|15440.2|15442.1|15440.6|15442.1|15440.6|15441.1|15439.6|189
1653486340000|2022-05-25 13:45:40|15443.1|15441.6|15442.1|15440.6|15443.1|15441.6|15442.1|15440.6|13
1653486350000|2022-05-25 13:45:50|15441.1|15439.6|15441.1|15439.6|15442.5|15440.6|15441.1|15439.6|85
1653486360000|2022-05-25 13:46:00|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|15441.1|15439.2|84
1653486370000|2022-05-25 13:46:10|15443.1|15441.6|15440.1|15438.6|15443.1|15441.6|15440.1|15438.6|217
1653486380000|2022-05-25 13:46:20|15441.1|15439.6|15440.1|15438.6|15441.1|15439.6|15439.1|15437.6|324
1653486390000|2022-05-25 13:46:30|15441.1|15439.6|15442.1|15440.6|15442.1|15440.6|15441.1|15439.2|135
1653486400000|2022-05-25 13:46:40|15443.1|15441.6|15443.1|15441.6|15443.1|15441.6|15443.1|15441.6|31
1653486410000|2022-05-25 13:46:50|15442.1|15440.6|15442.1|15440.6|15443.1|15441.6|15442.1|15440.6|7
1653486420000|2022-05-25 13:47:00|15441.1|15439.6|15440.1|15438.6|15442.1|15440|15440.1|15438.6|53
1653486430000|2022-05-25 13:47:10|15441.1|15439.2|15442.1|15439.6|15442.1|15440.6|15440.7|15439.2|69
1653486440000|2022-05-25 13:47:20|15441.1|15438.6|15441.1|15439.6|15441.1|15439.6|15440.1|15438.6|56
1653486450000|2022-05-25 13:47:30|15442.1|15440.6|15440.1|15438.6|15442.1|15440.6|15440.1|15438.6|43
1653486460000|2022-05-25 13:47:40|15439.1|15437.6|15439.1|15437.6|15439.1|15437.6|15439.1|15437.6|83
1653486470000|2022-05-25 13:47:50|15440.1|15438.6|15440.1|15437.6|15440.1|15438.6|15439.1|15437.6|138
1653486480000|2022-05-25 13:48:00|15439.1|15438.6|15440.1|15438.6|15440.1|15438.6|15439.1|15438.6|45
1653486490000|2022-05-25 13:48:10|15439.1|15437.6|15439.1|15437.6|15440.5|15438.6|15439.1|15437.6|99
1653486500000|2022-05-25 13:48:20|15440.1|15438.6|15440.1|15438.6|15440.1|15438.6|15439.1|15437.6|147
1653486510000|2022-05-25 13:48:30|15440.7|15438.2|15440.1|15438.6|15440.7|15438.6|15440.1|15438.2|117
1653486520000|2022-05-25 13:48:40|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|15440.1|15438.6|147
1653486530000|2022-05-25 13:48:50|15442.1|15440.6|15443.1|15441.6|15444.1|15442.6|15442.1|15440.6|216
1653486540000|2022-05-25 13:49:00|15443|15441.5|15441.1|15439.6|15443.1|15441.6|15441.1|15439.6|144
1653486550000|2022-05-25 13:49:10|15440.1|15438.6|15440.1|15438.6|15441.1|15439.6|15440.1|15438.6|93
1653486560000|2022-05-25 13:49:20|15440|15438.5|15441.1|15439.6|15442.1|15440.6|15440|15438.5|143
1653486570000|2022-05-25 13:49:30|15441.5|15438.6|15441.1|15439.6|15441.5|15439.6|15440.7|15438.6|45
1653486580000|2022-05-25 13:49:40|15442.1|15440.6|15445.1|15443.6|15445.1|15443.6|15442.1|15440.6|86
1653486590000|2022-05-25 13:49:50|15444.1|15442.6|15445.1|15442.6|15445.1|15442.6|15443.1|15441.6|121
1653486600000|2022-05-25 13:50:00|15444.7|15442.2|15440.1|15438.6|15444.7|15442.6|15440.1|15438.6|155
1653486610000|2022-05-25 13:50:10|15439.1|15437.6|15439.1|15437.6|15439.1|15437.6|15438.1|15436.6|295
1653486620000|2022-05-25 13:50:20|15438.7|15436.2|15439.1|15437.6|15439.1|15437.6|15438.1|15436.2|55
1653486630000|2022-05-25 13:50:30|15438.7|15437.2|15437.5|15435|15439.5|15437.2|15436.7|15434.2|142
1653486640000|2022-05-25 13:50:40|15437.1|15435.6|15436.1|15434.6|15437.1|15435.6|15436.1|15434.6|208
1653486650000|2022-05-25 13:50:50|15435.1|15433.6|15435.1|15433.6|15436.1|15434.6|15435.1|15433.6|223
1653486660000|2022-05-25 13:51:00|15436.1|15434.6|15436.1|15434.6|15436.1|15434.6|15435.1|15433.6|135
1653486670000|2022-05-25 13:51:10|15435.5|15433.6|15435.1|15433.6|15436.1|15434.6|15435.1|15433.6|714
1653486680000|2022-05-25 13:51:20|15434.1|15432.6|15434.1|15432.6|15434.1|15432.6|15433.1|15431.6|298
1653486690000|2022-05-25 13:51:30|15434.3|15432.8|15435.1|15433.6|15435.1|15433.6|15434.3|15432.6|76
1653486700000|2022-05-25 13:51:40|15435|15433.5|15435.1|15433.6|15436.1|15434|15435|15433.5|121
1653486710000|2022-05-25 13:51:50|15436|15434.5|15434.1|15432.6|15436.1|15434.6|15434.1|15431.6|195
1653486720000|2022-05-25 13:52:00|15433.1|15431.6|15436.1|15434.6|15436.1|15434.6|15433.1|15431.2|37
1653486730000|2022-05-25 13:52:10|15435.1|15433.6|15435.1|15433.6|15436.5|15434.6|15435.1|15433.2|40
1653486740000|2022-05-25 13:52:20|15436.1|15434.6|15435.1|15432.6|15436.1|15434.6|15434.1|15432.2|146
1653486750000|2022-05-25 13:52:30|15434.1|15433.6|15435.1|15433.6|15436.1|15434.6|15434.1|15432.2|108
1653486760000|2022-05-25 13:52:40|15434.1|15432.6|15435.1|15433.6|15435.1|15433.6|15434.1|15432.6|108
1653486770000|2022-05-25 13:52:50|15434.1|15432.6|15436.1|15434.6|15437.1|15435.6|15434.1|15432.6|77
1653486780000|2022-05-25 13:53:00|15437.1|15434.8|15435.1|15433.6|15437.1|15434.8|15434.1|15432.6|211
1653486790000|2022-05-25 13:53:10|15436.1|15434.6|15436.1|15434.6|15436.1|15434.6|15435.1|15433.6|84
1653486800000|2022-05-25 13:53:20|15435.3|15433.8|15436.1|15434.6|15436.1|15434.6|15435.1|15433.6|57
1653486810000|2022-05-25 13:53:30|15437.1|15435.6|15438.1|15436.6|15438.1|15436.6|15437.1|15435.6|148
1653486820000|2022-05-25 13:53:40|15437.6|15435.6|15438.1|15435.6|15438.1|15436.6|15437.1|15435.2|241
1653486830000|2022-05-25 13:53:50|15437.7|15436.2|15438.1|15436.6|15438.5|15436.6|15437.1|15435.2|6
1653486840000|2022-05-25 13:54:00|15437.1|15435.6|15436.1|15434.6|15438.1|15436.6|15436.1|15434.6|28
1653486850000|2022-05-25 13:54:10|15435.1|15433.6|15436.1|15434.6|15436.1|15434.6|15435.1|15433.2|199
1653486860000|2022-05-25 13:54:20|15435.1|15433.6|15435.7|15433.2|15436.1|15433.6|15434.1|15432.6|57
1653486870000|2022-05-25 13:54:30|15436.1|15433.6|15437.1|15435.6|15437.1|15435.6|15435.7|15433.6|40
1653486880000|2022-05-25 13:54:40|15436.5|15434.6|15436.1|15434.6|15436.5|15435|15436.1|15434.6|248
1653486890000|2022-05-25 13:54:50|15436.3|15434.8|15438.1|15436.6|15438.5|15436.6|15436.3|15434.8|61
1653486900000|2022-05-25 13:55:00|15437.1|15435.6|15438.1|15436.6|15438.1|15436.6|15436.1|15434.6|107
1653486910000|2022-05-25 13:55:10|15437.1|15435.6|15437.1|15435.6|15438.1|15436.6|15437.1|15435.6|274
1653486920000|2022-05-25 13:55:20|15438.1|15436.6|15437.1|15434.6|15438.1|15436.6|15436.5|15434.6|46
1653486930000|2022-05-25 13:55:30|15436.1|15434|15435.1|15433.6|15436.1|15434|15435.1|15433.6|4
1653486940000|2022-05-25 13:55:40|15434.7|15433.2|15436.1|15434.6|15436.1|15434.6|15434.1|15432.3|413
1653486950000|2022-05-25 13:55:50|15437.1|15435.6|15435.1|15433.6|15437.1|15435.6|15435.1|15432.6|101
1653486960000|2022-05-25 13:56:00|15434.1|15432.6|15434.1|15432.6|15434.1|15432.6|15433.1|15431.2|220
1653486970000|2022-05-25 13:56:10|15435.1|15433.6|15434.1|15432.6|15435.5|15433.6|15434.1|15432.6|165
1653486980000|2022-05-25 13:56:20|15435.1|15433.6|15434.1|15432.6|15435.1|15433.6|15433.1|15431.2|310
1653486990000|2022-05-25 13:56:30|15435.1|15431.6|15434.1|15432.6|15435.1|15432.6|15433.1|15431.6|269
1653487000000|2022-05-25 13:56:40|15433.1|15431.6|15433.1|15430.6|15434.1|15432.6|15432.1|15430.6|60
1653487010000|2022-05-25 13:56:50|15432.5|15431|15433.1|15431.6|15433.1|15431.6|15431.1|15429.6|325
1653487020000|2022-05-25 13:57:00|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|15432.1|15430.6|101
1653487030000|2022-05-25 13:57:10|15433.1|15429.6|15431.1|15429.6|15433.1|15429.6|15431.1|15429.6|137
1653487040000|2022-05-25 13:57:20|15430.7|15429.2|15430.7|15429.2|15431.7|15430.2|15430.7|15428.8|72
1653487050000|2022-05-25 13:57:30|15430.3|15428.8|15430.3|15428.8|15431.3|15429.8|15429.3|15427.8|143
1653487060000|2022-05-25 13:57:40|15431.3|15429.8|15432.7|15431.2|15432.7|15431.2|15430.4|15428.9|574
1653487070000|2022-05-25 13:57:50|15432.1|15430.2|15431.7|15430.2|15432.7|15430.6|15431.7|15430.2|60
1653487080000|2022-05-25 13:58:00|15432.7|15431.2|15430.3|15428.8|15432.7|15431.2|15430.1|15428.6|449
1653487090000|2022-05-25 13:58:10|15429.3|15427.8|15431.3|15429.8|15431.3|15429.8|15429.3|15427.8|224
1653487100000|2022-05-25 13:58:20|15432.3|15430.8|15429.3|15427.8|15432.3|15430.8|15429.3|15427.8|182
1653487110000|2022-05-25 13:58:30|15430.3|15428.2|15431.3|15429.8|15431.3|15429.8|15429.3|15427.3|87
1653487120000|2022-05-25 13:58:40|15432.3|15430.8|15432.3|15430.8|15433.3|15431.8|15431.3|15429.8|201
1653487130000|2022-05-25 13:58:50|15432.4|15430.9|15433.3|15431.8|15433.3|15431.8|15432.3|15430.8|182
1653487140000|2022-05-25 13:59:00|15432.3|15430.8|15431.3|15428.8|15432.3|15430.8|15429.3|15427.8|306
1653487150000|2022-05-25 13:59:10|15430.3|15429.8|15432.3|15429.8|15432.3|15429.8|15430.3|15429.8|58
1653487160000|2022-05-25 13:59:20|15431.7|15430.2|15432.3|15430.8|15432.3|15430.8|15431.3|15429.8|24
1653487170000|2022-05-25 13:59:30|15433.3|15429.8|15431.3|15429.8|15433.3|15429.8|15430.7|15428.8|57
1653487180000|2022-05-25 13:59:40|15432.3|15430.2|15431.3|15429.8|15432.3|15430.2|15431.3|15429.8|63
1653487190000|2022-05-25 13:59:50|15432.3||15431.3||15432.3||15431.3||16
1653487200000|2022-05-25 14:00:00|15430.3|15428.8|15433.3|15431.8|15433.3|15431.8|15429.3|15427.8|234
1653487210000|2022-05-25 14:00:10|15432.8|15430.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|93
1653487220000|2022-05-25 14:00:20|15433.3|15431.8|15434.1|15432.6|15435.1|15433.6|15432.3|15430.8|307
1653487230000|2022-05-25 14:00:30|15433.5|15431.6|15431.1|15429.6|15433.5|15432|15431.1|15429.6|91
1653487240000|2022-05-25 14:00:40|15430.1|15428.6|15428.8|15427.3|15431.1|15429.6|15428.8|15427.3|97
1653487250000|2022-05-25 14:00:50|15427.4|15425.9|15428.4|15426.9|15428.4|15426.9|15426.4|15424.9|197
1653487260000|2022-05-25 14:01:00|15429.4|15427.9|15431.3|15429.8|15432.3|15429.8|15428.4|15427.9|334
1653487270000|2022-05-25 14:01:10|15430.3|15428.8|15430.3|15428.8|15430.3|15429.8|15430.3|15428.8|144
1653487280000|2022-05-25 14:01:20|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|77
1653487290000|2022-05-25 14:01:30|15428.7|15427.2|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|86
1653487300000|2022-05-25 14:01:40|15429.3|15427.8|15430.3|15428.8|15430.3|15428.8|15428.3|15426.8|339
1653487310000|2022-05-25 14:01:50|15430.1|15428.6|15428.3|15426.8|15430.3|15428.8|15428.3|15426.8|360
1653487320000|2022-05-25 14:02:00|15427.3|15425.8|15427.3|15425.8|15428.3|15426.8|15427.3|15425.8|138
1653487330000|2022-05-25 14:02:10|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15427.3|15425.8|132
1653487340000|2022-05-25 14:02:20|15428.3|15426.8|15428.3|15425.8|15429.3|15427.8|15427.3|15425.8|289
1653487350000|2022-05-25 14:02:30|15427.3|15425.9|15425.4|15423.9|15427.4|15425.9|15425.4|15423.9|208
1653487360000|2022-05-25 14:02:40|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15425.4|15423.9|105
1653487370000|2022-05-25 14:02:50|15427.4|15425.3|15427.4|15424.9|15428.8|15426.9|15426.4|15424.5|217
1653487380000|2022-05-25 14:03:00|15426.8|15425.9|15426.4|15424.9|15427.4|15425.9|15426.4|15424.9|40
1653487390000|2022-05-25 14:03:10|15427.4|15425.9|15426.4|15424.9|15427.4|15425.9|15426.4|15424.9|140
1653487400000|2022-05-25 14:03:20|15426.6|15425.1|15427.4|15425.9|15428.4|15426.9|15426.6|15425.1|176
1653487410000|2022-05-25 14:03:30|15426.4|15424.9|15427.3|15425.8|15427.3|15425.9|15424.4|15422.9|308
1653487420000|2022-05-25 14:03:40|15426.4|15424.9|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|91
1653487430000|2022-05-25 14:03:50|15427.1|15425.6|15427.3|15425.8|15428.3|15426.8|15426.3|15424.8|80
1653487440000|2022-05-25 14:04:00|15426.3|15424.8|15426.8|15424.3|15427.7|15425.8|15426.3|15424.3|74
1653487450000|2022-05-25 14:04:10|15427.3|15424.8|15426.3|15424.8|15427.3|15425.3|15425.3|15423.8|86
1653487460000|2022-05-25 14:04:20|15427.1|15425.6|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|69
1653487470000|2022-05-25 14:04:30|15425.3|15423.8|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|159
1653487480000|2022-05-25 14:04:40|15426.7|15424.2|15428.3|15426.8|15428.3|15426.8|15425.3|15423.3|315
1653487490000|2022-05-25 14:04:50|15427.3|15425.8|15429.3|15427.8|15429.3|15427.8|15427.3|15425.8|455
1653487500000|2022-05-25 14:05:00|15429.1|15427.6|15428.3|15426.8|15429.3|15427.6|15427.3|15425.8|163
1653487510000|2022-05-25 14:05:10|15428.8|15426.3|15428.8|15427.3|15429.3|15427.8|15428.3|15426.3|150
1653487520000|2022-05-25 14:05:20|15429.3|15426.8|15429.3|15427.8|15430.7|15428.8|15428.3|15426.3|41
1653487530000|2022-05-25 14:05:30|15428.3|15426.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|220
1653487540000|2022-05-25 14:05:40|15430.3|15428.8|15429.3|15427.8|15430.7|15428.8|15429.3|15427.8|111
1653487550000|2022-05-25 14:05:50|15430.3|15428.3|15429.4|15427.9|15430.7|15428.8|15429.3|15427.8|268
1653487560000|2022-05-25 14:06:00|15429.3|15427.8|15431.3|15429.8|15431.3|15429.8|15429.3|15427.8|71
1653487570000|2022-05-25 14:06:10|15432.3|15430.3|15432.3|15430.8|15432.3|15430.8|15431.3|15429.8|180
1653487580000|2022-05-25 14:06:20|15431.3|15429.8|15431.3|15429.8|15432.7|15430.8|15431.3|15429.3|33
1653487590000|2022-05-25 14:06:30|15432.3|15430.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|146
1653487600000|2022-05-25 14:06:40|15432.1|15430.6|15432.3|15430.8|15432.3|15430.8|15431.3|15429.3|86
1653487610000|2022-05-25 14:06:50|15433.3|15431.8|15434.7|15432.2|15434.7|15432.8|15432.3|15430.3|126
1653487620000|2022-05-25 14:07:00|15434.3|15431.8|15434.3|15432.8|15435.7|15433.8|15433.3|15431.3|272
1653487630000|2022-05-25 14:07:10|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|133
1653487640000|2022-05-25 14:07:20|15434.3|15432.8|15433.3|15430.8|15435.3|15433.8|15432.3|15430.8|85
1653487650000|2022-05-25 14:07:30|15432.7|15431.2|15432.3|15430.8|15434.3|15431.8|15432.3|15430.8|197
1653487660000|2022-05-25 14:07:40|15431.3|15429.8|15430.3|15428.8|15431.3|15429.8|15430.3|15428.8|38
1653487670000|2022-05-25 14:07:50|15430.4|15428.9|15430.3|15428.8|15431.7|15429.8|15430.3|15428.8|144
1653487680000|2022-05-25 14:08:00|15430.1|15428.6|15428.3|15426.8|15430.3|15428.6|15426.3|15424.8|187
1653487690000|2022-05-25 14:08:10|15427.7|15426.2|15428.3|15426.8|15428.3|15426.8|15427.7|15425.3|124
1653487700000|2022-05-25 14:08:20|15429.3|15427.2|15427.3|15425.8|15429.3|15427.8|15427.3|15425.8|115
1653487710000|2022-05-25 14:08:30|15426.8|15424.8|15427.3|15424.8|15427.3|15425.8|15426.3|15424.8|36
1653487720000|2022-05-25 14:08:40||15425.8||15425.8||15425.8||15424.8|37
1653487730000|2022-05-25 14:08:50|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15427.3|15425.8|99
1653487740000|2022-05-25 14:09:00|15428.3|15426.2|15426.3|15424.8|15428.3|15426.2|15426.3|15424.8|40
1653487750000|2022-05-25 14:09:10|15427.3|15425.8|15426.3|15424.8|15427.3|15425.8|15425.3|15423.8|182
1653487760000|2022-05-25 14:09:20|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|65
1653487770000|2022-05-25 14:09:30|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15427.3|15425.8|19
1653487780000|2022-05-25 14:09:40|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15427.3|15425.8|15
1653487790000|2022-05-25 14:09:50|15426.7|15425.2|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|119
1653487800000|2022-05-25 14:10:00|15426.7|15425.2|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|75
1653487810000|2022-05-25 14:10:10|15428.3|15426.8|15427.3|15425.8|15428.7|15426.8|15427.3|15425.3|30
1653487820000|2022-05-25 14:10:20|15426.3|15424.8|15427.3|15424.8|15427.3|15424.8|15426.3|15424.8|15
1653487830000|2022-05-25 14:10:30|15426.7|15425.2|15427.7|15425.2|15427.7|15425.8|15426.3|15424.8|47
1653487840000|2022-05-25 14:10:40|15427.3|15424.8|15426.3|15424.8|15427.3|15424.8|15426.3|15424.8|9
1653487850000|2022-05-25 14:10:50|15425.3|15423.8|15425.3|15422.8|15425.3|15423.8|15424.3|15422.3|303
1653487860000|2022-05-25 14:11:00|15424.8|15423.3|15424.3|15422.8|15425.3|15423.8|15424.3|15422.3|107
1653487870000|2022-05-25 14:11:10|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15422.3|15420.8|280
1653487880000|2022-05-25 14:11:20|15425.3|15423.8|15425.3|15423.8|15427.3|15425.8|15424.3|15422.8|124
1653487890000|2022-05-25 14:11:30|15426.1|15424.6|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|171
1653487900000|2022-05-25 14:11:40|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15424.8|109
1653487910000|2022-05-25 14:11:50|15426.3|15424.8|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|222
1653487920000|2022-05-25 14:12:00|15428.3|15426.8|15431.3|15429.8|15432.3|15430.8|15428.3|15425.8|467
1653487930000|2022-05-25 14:12:10|15432.3|15429.3|15432.3|15430.8|15433.7|15431.8|15431.3|15429.3|153
1653487940000|2022-05-25 14:12:20|15433.3|15431.8|15433.3|15431.8|15433.3|15431.8|15432.3|15430.8|179
1653487950000|2022-05-25 14:12:30|15434.3|15432.8|15433.3|15431.8|15434.4|15432.9|15433.3|15431.8|241
1653487960000|2022-05-25 14:12:40|15434.3|15431.3|15433.3|15430.8|15434.3|15432.3|15432.3|15430.8|285
1653487970000|2022-05-25 14:12:50|15432.3|15431.8|15433.3|15431.8|15434.3|15432.8|15432.3|15430.8|218
1653487980000|2022-05-25 14:13:00|||||||||25
1653487990000|2022-05-25 14:13:10|15432.3|15430.8|15432.3|15430.8|15433.3|15431.8|15431.3|15429.8|102
1653488000000|2022-05-25 14:13:20|15431.3|15429.8|15431.3|15429.8|15432.3|15430.8|15431.3|15429.3|249
1653488010000|2022-05-25 14:13:30|15432.3|15429.2|15431.3|15429.8|15432.3|15429.8|15430.3|15428.8|74
1653488020000|2022-05-25 14:13:40|15432.3|15430.8|15431.3|15429.8|15432.3|15430.8|15431.3|15429.8|59
1653488030000|2022-05-25 14:13:50|15430.7|15429.2|15430.3|15428.8|15431.3|15429.8|15430.3|15428.8|92
1653488040000|2022-05-25 14:14:00|15430.7|15428.2|15426.3|15424.8|15430.7|15428.8|15426.3|15424.8|87
1653488050000|2022-05-25 14:14:10|15425.3|15423.8|15425.3|15423.8|15426.7|15424.8|15425.3|15423.3|45
1653488060000|2022-05-25 14:14:20|15426.3|15424.8|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|69
1653488070000|2022-05-25 14:14:30|15426.3|15424.8|15427.3|15424.8|15427.3|15424.8|15426.3|15424.8|98
1653488080000|2022-05-25 14:14:40|15427.1|15425.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|20
1653488090000|2022-05-25 14:14:50|15427.3|15425.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|6
1653488100000|2022-05-25 14:15:00|15425.3|15423.8|15426.3|15424.8|15427.3|15425.8|15425.3|15423.8|101
1653488110000|2022-05-25 14:15:10|15427.3|15423.8|15425.3|15423.8|15427.3|15423.8|15425.3|15423.3|151
1653488120000|2022-05-25 14:15:20|15426.3|15424.8|15426.3|15424.8|15427.7|15425.8|15426.3|15424.3|51
1653488130000|2022-05-25 14:15:30|15426.7|15425.2|15426.3|15424.8|15426.7|15425.2|15426.3|15424.8|20
1653488140000|2022-05-25 14:15:40|15427.3|15425.8|15430.3|15428.8|15430.7|15428.8|15427.3|15425.8|48
1653488150000|2022-05-25 14:15:50|15431.3|15429.8|15430.3|15427.8|15431.3|15429.8|15430.3|15427.8|98
1653488160000|2022-05-25 14:16:00|15429.7|15428.2|15428.3|15425.8|15429.7|15428.2|15427.3|15424.8|95
1653488170000|2022-05-25 14:16:10|15427.3|15426.8|15429.3|15427.8|15429.7|15427.8|15427.3|15426.8|161
1653488180000|2022-05-25 14:16:20|15428.3|15426.8|15430.3|15428.8|15430.3|15428.8|15428.3|15426.8|414
1653488190000|2022-05-25 14:16:30|15431.3|15429.8|15431.3|15429.8|15432.7|15430.2|15431.3|15428.8|52
1653488200000|2022-05-25 14:16:40|15432.3|15430.8|15432.3|15430.8|15433.7|15431.2|15432.3|15430.8|263
1653488210000|2022-05-25 14:16:50|15431.3|15429.8|15431.3|15429.8|15432.3|15430.8|15431.3|15429.8|44
1653488220000|2022-05-25 14:17:00|15432.3|15430.8|15432.3|15430.8|15433.3|15430.8|15432.3|15429.8|48
1653488230000|2022-05-25 14:17:10|15431.3|15429.8|15431.3|15429.8|15432.3|15430.8|15431.3|15429.3|120
1653488240000|2022-05-25 14:17:20|15432.3|15428.8|15429.3|15427.8|15432.3|15428.8|15429.3|15427.8|73
1653488250000|2022-05-25 14:17:30|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|15429.3|15427.3|120
1653488260000|2022-05-25 14:17:40|15431.3|15429.8|15432.3|15429.8|15432.3|15429.8|15431.3|15429.8|5
1653488270000|2022-05-25 14:17:50|15431.3||15431.3||15432.3||15431.3||11
1653488280000|2022-05-25 14:18:00|15432.3|15430.8|15431.3|15429.8|15432.3|15430.8|15429.3|15427.8|90
1653488290000|2022-05-25 14:18:10|15430.3|15428.8|15431.3|15429.8|15431.7|15429.8|15430.3|15428.3|60
1653488300000|2022-05-25 14:18:20|15430.7|15429.2|15431.3|15428.8|15431.3|15429.8|15430.3|15428.8|16
1653488310000|2022-05-25 14:18:30|15430.7|15429.8|15430.3|15428.8|15431.3|15429.8|15429.3|15427.8|76
1653488320000|2022-05-25 14:18:40|15429.7|15428.2|15430.3|15428.8|15431.3|15429.8|15429.3|15427.8|22
1653488330000|2022-05-25 14:18:50|15431.3|15429.8|15430.3|15427.8|15431.7|15429.8|15430.3|15427.8|67
1653488340000|2022-05-25 14:19:00|15430.4|15428.8|15428.3|15426.8|15431.3|15429.8|15428.3|15426.8|122
1653488350000|2022-05-25 14:19:10|15428.4|15426.9|15429.3|15427.8|15430.7|15428.8|15428.4|15426.9|62
1653488360000|2022-05-25 14:19:20|15430.3|15426.8|15428.3|15426.8|15430.3|15426.8|15427.4|15425.9|176
1653488370000|2022-05-25 14:19:30|15427.3|15425.8|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|195
1653488380000|2022-05-25 14:19:40|15427.3|15425.8|15427.3|15425.8|15428.7|15426.8|15426.3|15424.8|354
1653488390000|2022-05-25 14:19:50|15427.7|15425.2|15428.3|15426.8|15429.3|15427.8|15427.3|15425.2|96
1653488400000|2022-05-25 14:20:00|15427.3|15425.8|15427.3|15425.8|15428.7|15426.8|15427.3|15425.8|89
1653488410000|2022-05-25 14:20:10|15427.8|15426.3|15428.3|15426.8|15428.3|15426.8|15427.8|15426.3|136
1653488420000|2022-05-25 14:20:20|15429.3|15427.8|15427.3|15425.8|15429.3|15427.8|15427.3|15425.3|124
1653488430000|2022-05-25 14:20:30|15428.3|15426.8|15428.3|15425.8|15429.3|15427.8|15427.8|15425.3|270
1653488440000|2022-05-25 14:20:40|15427.3|15425.3|15429.3|15427.8|15429.3|15427.8|15427.3|15425.3|289
1653488450000|2022-05-25 14:20:50|15428.4|15426.9|15427.3|15425.8|15428.8|15427.3|15427.3|15425.8|244
1653488460000|2022-05-25 14:21:00|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15426.3|15424.8|38
1653488470000|2022-05-25 14:21:10|15426.3|15424.8|15427.3|15424.8|15427.3|15424.8|15426.3|15424.8|75
1653488480000|2022-05-25 14:21:20|15426.3|15425.8|15428.3|15426.8|15428.3|15426.8|15426.3|15424.8|15
1653488490000|2022-05-25 14:21:30|15427.8|15426.3|15426.3|15424.8|15427.8|15426.3|15425.3|15423.8|231
1653488500000|2022-05-25 14:21:40|15426.1|15423.8|15426.3|15424.8|15426.3|15424.8|15425.3|15423.3|44
1653488510000|2022-05-25 14:21:50|15426.1|15424.6|15424.3|15422.8|15426.1|15424.6|15424.3|15422.8|267
1653488520000|2022-05-25 14:22:00|15423.3|15421.8|15423.3|15420.8|15424.3|15422.8|15422.3|15420.8|221
1653488530000|2022-05-25 14:22:10|15422.3|15421.8|15423.3|15421.8|15424.3|15422.8|15422.3|15421.8|49
1653488540000|2022-05-25 14:22:20|15424.3|15422.8|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|60
1653488550000|2022-05-25 14:22:30|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|205
1653488560000|2022-05-25 14:22:40|15420.4|15418.9|15420.4|15418.9|15420.4|15418.9|15420.4|15418.9|141
1653488570000|2022-05-25 14:22:50|15419.8|15418.3|15420.4|15418.9|15420.4|15418.9|15419.4|15417.9|242
1653488580000|2022-05-25 14:23:00|15419.4|15417.9|15420.4|15418.9|15420.4|15418.9|15419.3|15417.8|239
1653488590000|2022-05-25 14:23:10|15419.6|15418.1|15419.4|15417.9|15420.4|15418.9|15419.4|15417.9|519
1653488600000|2022-05-25 14:23:20|15420.4|15418.9|15419.4|15417.9|15420.4|15418.9|15419.4|15417.9|115
1653488610000|2022-05-25 14:23:30|15418.6|15417.1|15420.4|15418.9|15420.4|15418.9|15418.6|15417.1|152
1653488620000|2022-05-25 14:23:40|15421.4|15419.9|15421.4|15419.9|15422.4|15420.9|15421.4|15419.9|108
1653488630000|2022-05-25 14:23:50|15420.4|15418.9|15420.4|15418.9|15420.4|15418.9|15420.4|15417.9|115
1653488640000|2022-05-25 14:24:00|15419.4|15417.9|15420.4|15418.9|15421.4|15419.9|15419.4|15417.9|439
1653488650000|2022-05-25 14:24:10|15419.4|15417.9|15421.4|15418.9|15421.4|15419.9|15419.4|15417.9|203
1653488660000|2022-05-25 14:24:20|15420.4|15419.9|15419.4|15417.9|15420.4|15419.9|15419.4|15417.9|6
1653488670000|2022-05-25 14:24:30|15420.4|15418.9|15421.4|15419.9|15421.4|15419.9|15419.4|15417.9|87
1653488680000|2022-05-25 14:24:40|15420.8|15419.3|15420.4|15417.9|15421.4|15419.9|15419.4|15417.9|94
1653488690000|2022-05-25 14:24:50|15419.4|15418.9|15420.4|15418.9|15420.4|15418.9|15419.4|15417.9|5
1653488700000|2022-05-25 14:25:00|15419.4|15417.9|15418.4|15416.9|15419.8|15417.9|15418.4|15416.9|172
1653488710000|2022-05-25 14:25:10|15419|15416.5|15420.4|15418.9|15420.4|15418.9|15419|15416.5|45
1653488720000|2022-05-25 14:25:20|15420.3|15418.8|15420.4|15418.9|15421.4|15419.9|15419.8|15418.3|202
1653488730000|2022-05-25 14:25:30|15421.4|15419.9|15421.4|15418.9|15421.4|15419.9|15420.4|15418.9|77
1653488740000|2022-05-25 14:25:40|15421|15419.5|15419.4|15417.9|15421.4|15419.9|15419.4|15417.9|158
1653488750000|2022-05-25 14:25:50|15420.4|15418.9|15420.4|15418.9|15421.4|15419.9|15419.4|15417.9|105
1653488760000|2022-05-25 14:26:00|15421.4|15419.9|15420.4|15418.9|15421.4|15419.9|15420.4|15418.9|36
1653488770000|2022-05-25 14:26:10|15419.4|15417.9|15418.4|15416.9|15420.4|15418.9|15418.4|15416.9|210
1653488780000|2022-05-25 14:26:20|15417.4|15415.9|15418.4|15416.9|15418.4|15416.9|15417.4|15415.9|229
1653488790000|2022-05-25 14:26:30|15417.6|15416.1|15417.4|15415.9|15418.4|15416.9|15417.4|15415.9|261
1653488800000|2022-05-25 14:26:40|15417.3|15415.8|15417.4|15414.9|15417.4|15415.8|15416.4|15414.9|50
1653488810000|2022-05-25 14:26:50|15416.4|15415.9|15415.4|15413.9|15417.4|15415.9|15415.4|15413.9|86
1653488820000|2022-05-25 14:27:00|15414.4|15412.9|15414.4|15412.9|15414.4|15413.9|15414.4|15412.9|627
1653488830000|2022-05-25 14:27:10|15415.4|15413.9|15413.4|15411.9|15415.4|15413.9|15413.4|15411.9|1936
1653488840000|2022-05-25 14:27:20|15412.4|15410.9|15412.4|15410.9|15413.4|15411.9|15412.4|15410.5|118
1653488850000|2022-05-25 14:27:30|15411.4|15409.9|15411.4|15409.9|15412.4|15410.9|15411.4|15409.9|313
1653488860000|2022-05-25 14:27:40|15412.4|15410.9|15411.4|15409.9|15412.4|15410.9|15411.4|15409.9|166
1653488870000|2022-05-25 14:27:50|15412.4|15410.9|15412.4|15410.9|15412.8|15410.9|15411.4|15410.3|620
1653488880000|2022-05-25 14:28:00|15412.3|15410.8|15412.4|15410.9|15412.4|15410.9|15411.4|15409.9|195
1653488890000|2022-05-25 14:28:10|15412.8|15410.3|15413.4|15410.9|15413.4|15411.9|15411.4|15409.9|214
1653488900000|2022-05-25 14:28:20|15412.4|15409.9|15411.4|15409.9|15412.4|15410.9|15411.4|15409.9|29
1653488910000|2022-05-25 14:28:30|15412.4|15410.5|15412.4|15410.9|15413.4|15411.9|15411.4|15409.9|51
1653488920000|2022-05-25 14:28:40|15411.4|15409.9|15411.4|15409.9|15412.4|15410.9|15411.4|15409.9|70
1653488930000|2022-05-25 14:28:50|15412.4|15410.9|15412.4|15410.9|15412.4|15410.9|15412.4|15410.9|82
1653488940000|2022-05-25 14:29:00|15411.4|15409.9|15411.4|15409.9|15412.4|15410.9|15411.4|15409.9|317
1653488950000|2022-05-25 14:29:10|15412.4|15410.9|15413.4|15411.9|15413.4|15411.9|15412.4|15410.9|186
1653488960000|2022-05-25 14:29:20|15414|15411.5|15412.4|15410.9|15414.4|15412.3|15412.4|15410.9|210
1653488970000|2022-05-25 14:29:30|15411.4|15409.9|15412.4|15410.9|15412.4|15410.9|15411.4|15409.9|69
1653488980000|2022-05-25 14:29:40|15413.4|15411.9|15413.4|15411.9|15414.4|15412.9|15412.4|15410.9|486
1653488990000|2022-05-25 14:29:50|15413.6|15412.1|15416.4|15414.9|15416.4|15414.9|15413.4|15411.9|380
1653489000000|2022-05-25 14:30:00|15415.4|15413.9|15415.4|15413.9|15416.4|15414.9|15414.4|15412.9|588
1653489010000|2022-05-25 14:30:10|15415.8|15414.3|15416.4|15414.9|15416.8|15414.9|15415.4|15413.9|102
1653489020000|2022-05-25 14:30:20|15415.8|15414.3|15416.8|15415.3|15417.4|15415.3|15415.8|15414.3|74
1653489030000|2022-05-25 14:30:30|15417.4|15414.9|15418.4|15416.9|15418.4|15416.9|15417.4|15414.9|364
1653489040000|2022-05-25 14:30:40|15419.4|15417.9|15419.4|15417.9|15419.4|15417.9|15418.4|15416.9|306
1653489050000|2022-05-25 14:30:50|15420.4|15418.9|15420.4|15417.9|15420.8|15419.3|15419.4|15417.9|244
1653489060000|2022-05-25 14:31:00|15419.4|15418.9|15419.4|15417.9|15420.4|15418.9|15419|15416.9|236
1653489070000|2022-05-25 14:31:10|15418.4|15416.9|15418.4|15416.9|15418.4|15416.9|15417.4|15415.5|82
1653489080000|2022-05-25 14:31:20|||||||||82
1653489090000|2022-05-25 14:31:30|15417.4|15415.9|15416.4|15414.9|15417.8|15416.9|15416.4|15414.9|642
1653489100000|2022-05-25 14:31:40|15415.4|15413.9|15415.4|15413.9|15415.4|15413.9|15415.4|15413.9|185
1653489110000|2022-05-25 14:31:50|15415|15412.5|15417.4|15415.9|15417.4|15415.9|15414.4|15412.5|243
1653489120000|2022-05-25 14:32:00|15418.4|15416.9|15417.4|15415.9|15418.4|15416.9|15417.4|15414.9|977
1653489130000|2022-05-25 14:32:10|15416.4|15414.9|15418.8|15417.3|15418.8|15417.3|15416.4|15414.9|477
1653489140000|2022-05-25 14:32:20|15419.3|15417.8|15420.4|15418.9|15421.4|15419.9|15418.8|15416.9|102
1653489150000|2022-05-25 14:32:30|15420.6|15419.1|15421.3|15419.8|15421.4|15419.9|15420.4|15418.9|515
1653489160000|2022-05-25 14:32:40|15420.4|15418.9|15421.4|15419.9|15421.8|15419.9|15420.4|15418.9|77
1653489170000|2022-05-25 14:32:50|15422|15418.9|15421.4|15419.9|15422|15420.1|15421.4|15418.9|250
1653489180000|2022-05-25 14:33:00|15422.4|15420.9|15423.4|15421.9|15423.4|15421.9|15422.4|15419.9|102
1653489190000|2022-05-25 14:33:10|15422.4|15420.9|15421.4|15419.9|15423.4|15421.9|15421.4|15419.9|164
1653489200000|2022-05-25 14:33:20|15421|15418.9|15420.4|15418.9|15421.4|15419.9|15420.4|15418.5|91
1653489210000|2022-05-25 14:33:30|15419.4|15417.9|15419.4|15417.9|15420.9|15418.9|15419.4|15417.5|93
1653489220000|2022-05-25 14:33:40|15419.3|15417.8|15421.4|15419.9|15421.4|15419.9|15418.9|15417.4|76
1653489230000|2022-05-25 14:33:50|15420.9|15418.9|15420.4|15418.9|15420.9|15419.4|15420.4|15417.9|35
1653489240000|2022-05-25 14:34:00|15418.9|15417.4|15419.4|15417.9|15419.4|15417.9|15418.9|15416.9|81
1653489250000|2022-05-25 14:34:10|15420.4|15418.9|15419.4|15417.9|15420.4|15418.9|15418.9|15417.4|53
1653489260000|2022-05-25 14:34:20|15418.9|15417.4|15418.9|15417.4|15420.4|15418.9|15418.9|15417.4|231
1653489270000|2022-05-25 14:34:30|15418.4|15416.9|15417.4|15415.9|15418.4|15416.9|15417.4|15415.5|274
1653489280000|2022-05-25 14:34:40|15416.4|15414.9|15415.4|15413.9|15416.4|15414.9|15415.4|15413.9|332
1653489290000|2022-05-25 14:34:50|15416.4|15414.9|15416.4|15414.9|15416.4|15414.9|15416.4|15414.9|115
1653489300000|2022-05-25 14:35:00|15417.4|15415.9|15418.3|15416.8|15419.3|15416.9|15417.4|15415.9|416
1653489310000|2022-05-25 14:35:10|15418.7|15416.2|15418.3|15416.8|15418.7|15416.8|15417.3|15415.8|86
1653489320000|2022-05-25 14:35:20|15417.3|15415.8|15418.3|15416.8|15419.3|15417.8|15417.3|15415.8|297
1653489330000|2022-05-25 14:35:30|15419.3|15417.8|15418.3|15416.8|15419.3|15417.8|15418.3|15416.8|22
1653489340000|2022-05-25 14:35:40|15419.3|15417.8|15419.3|15417.8|15420.3|15418.8|15418.3|15416.8|134
1653489350000|2022-05-25 14:35:50|||||||||203
1653489360000|2022-05-25 14:36:00|15419.7|15416.8|15419.3|15417.8|15420.3|15418.8|15419.3|15416.8|24
1653489370000|2022-05-25 14:36:10|15419.1|15417.6|15418.3|15416.8|15419.1|15417.6|15418.3|15416.8|21
1653489380000|2022-05-25 14:36:20|15417.3|15415.8|15419.3|15417.8|15420.3|15418.8|15417.3|15415.8|166
1653489390000|2022-05-25 14:36:30|15420.3|15418.8|15420.3|15418.8|15420.7|15419.2|15420.3|15418.8|64
1653489400000|2022-05-25 14:36:40|15419.3|15417.8|15418.7|15417.2|15419.7|15417.8|15418.3|15416.3|141
1653489410000|2022-05-25 14:36:50|15419.3|15417.8|15417.3|15415.8|15419.3|15417.8|15416.7|15415.2|104
1653489420000|2022-05-25 14:37:00|15418.3|15415.4|15418.3|15416.8|15418.3|15416.8|15417.3|15415.4|84
1653489430000|2022-05-25 14:37:10|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|44
1653489440000|2022-05-25 14:37:20|15418.3|15416.8|15418.3|15416.8|15419.3|15417.8|15418.3|15416.8|292
1653489450000|2022-05-25 14:37:30|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15418.9|15416.8|16
1653489460000|2022-05-25 14:37:40|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|21
1653489470000|2022-05-25 14:37:50|15417.3|15415.8|15418.3|15416.8|15418.3|15416.8|15417.3|15415.8|74
1653489480000|2022-05-25 14:38:00|15418.4|15416.9|15420.3|15418.8|15420.3|15418.8|15417.3|15415.8|323
1653489490000|2022-05-25 14:38:10|15419.3|15417.8|15420.3|15418.8|15420.3|15418.8|15419.3|15417.4|63
1653489500000|2022-05-25 14:38:20|15419.3|15417.8|15419.3|15417.8|15420.3|15418.8|15419.3|15417.8|62
1653489510000|2022-05-25 14:38:30|15418.9|15416.8|15417.3|15415.8|15419.3|15417.8|15417.3|15415.8|47
1653489520000|2022-05-25 14:38:40|15416.7|15415.2|15416.3|15414.8|15416.7|15415.2|15415.3|15413.8|163
1653489530000|2022-05-25 14:38:50|15415.3|15413.8|15416.3|15414.8|15416.3|15414.8|15415.3|15413.8|49
1653489540000|2022-05-25 14:39:00|15417.3|15415.8|15417.3|15415.8|15418.3|15416.8|15417.3|15415.8|93
1653489550000|2022-05-25 14:39:10|15418.3|15416.8|15418.3|15416.8|15419.3|15417.8|15418.3|15416.8|307
1653489560000|2022-05-25 14:39:20|15418.9|15417.4|15418.3|15416.8|15419.3|15417.8|15416.3|15414.8|150
1653489570000|2022-05-25 14:39:30|15417.3|15415.8|15418.3|15416.8|15418.3|15416.8|15417.3|15415.8|73
1653489580000|2022-05-25 14:39:40|15419.3|15417.8|15419.3|15417.8|15420.7|15418.8|15418.3|15416.8|41
1653489590000|2022-05-25 14:39:50|15420.3|15418.8|15420.3|15418.8|15421.3|15419.8|15420.3|15418.8|78
1653489600000|2022-05-25 14:40:00|15419.3|15417.8|15419.3|15417.8|15419.3|15418.8|15418.3|15416.8|111
1653489610000|2022-05-25 14:40:10|15419.7|15417.2|15419.3|15417.8|15419.7|15417.8|15418.3|15416.8|36
1653489620000|2022-05-25 14:40:20|15418.3|15416.8|15419.3|15417.8|15419.3|15417.8|15418.3|15416.4|21
1653489630000|2022-05-25 14:40:30|15420.3|15418.8|15421.7|15419.2|15421.7|15419.8|15419.9|15417.8|65
1653489640000|2022-05-25 14:40:40|15421.3|15418.8|15420.3|15418.8|15421.3|15419.8|15420.3|15418.3|48
1653489650000|2022-05-25 14:40:50|15421.3|15419.8|15422.3|15420.8|15422.3|15420.8|15421.3|15418.8|45
1653489660000|2022-05-25 14:41:00|15421.3|15419.8|15422.3|15420.8|15422.3|15420.8|15421.3|15419.8|48
1653489670000|2022-05-25 14:41:10|15421.3|15419.8|15421.3|15419.8|15422.7|15420.8|15421.3|15419.4|97
1653489680000|2022-05-25 14:41:20|15422.3|15420.2|15422.3|15420.8|15422.9|15421.4|15421.3|15420.2|154
1653489690000|2022-05-25 14:41:30|15421.9|15419.8|15421.3|15419.8|15422.3|15420.8|15421.3|15419.4|72
1653489700000|2022-05-25 14:41:40|15420.9|15418.8|15421.3|15419.8|15421.3|15419.8|15420.9|15418.4|109
1653489710000|2022-05-25 14:41:50|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15421.3|15419.8|60
1653489720000|2022-05-25 14:42:00|15421.3|15419.8|15421.3|15419.8|15422.3|15420.8|15420.3|15418.8|126
1653489730000|2022-05-25 14:42:10|15422.3|15420.8|15423.3|15421.8|15423.3|15421.8|15421.3|15419.8|143
1653489740000|2022-05-25 14:42:20|15422.3|15420.8|15421.3|15419.8|15423.3|15421.8|15421.3|15419.8|262
1653489750000|2022-05-25 14:42:30|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|114
1653489760000|2022-05-25 14:42:40|15421.3|15419.8|15420.3|15418.8|15422.3|15420.8|15420.3|15418.8|117
1653489770000|2022-05-25 14:42:50|15421.3|15419.8|15422.3|15420.8|15422.7|15420.8|15421.3|15419.8|182
1653489780000|2022-05-25 14:43:00|15423.3|15421.8|15423.3|15421.8|15424.7|15422.2|15422.3|15420.4|88
1653489790000|2022-05-25 14:43:10|||||||||60
1653489800000|2022-05-25 14:43:20|15423.7|15420.8|15423.3|15421.8|15423.7|15421.8|15423.3|15420.8|744
1653489810000|2022-05-25 14:43:30|15424.3|15422.8|15425.3|15423.8|15426.7|15424.2|15423.3|15421.8|336
1653489820000|2022-05-25 14:43:40|15425.9|15423.4|15426.3|15424.8|15426.3|15424.8|15425.3|15423.4|144
1653489830000|2022-05-25 14:43:50|15425.3|15423.8|15425.3|15423.8|15426.7|15424.8|15425.3|15423.8|128
1653489840000|2022-05-25 14:44:00|15424.4|15422.9|15424.3|15422.8|15424.4|15422.9|15423.3|15421.8|54
1653489850000|2022-05-25 14:44:10|15424.9|15423.4|15424.3|15422.8|15425.3|15423.8|15424.3|15422.8|133
1653489860000|2022-05-25 14:44:20|15425.3|15423.8|15425.3|15423.8|15426.3|15424.8|15425.3|15423.8|111
1653489870000|2022-05-25 14:44:30|15424.3|15422.8|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|362
1653489880000|2022-05-25 14:44:40|15424.3|15422.8|15424.3|15422.8|15425.3|15423.8|15424.3|15422.8|23
1653489890000|2022-05-25 14:44:50|15424.4|15422.9|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|59
1653489900000|2022-05-25 14:45:00|15425.7|15424.2|15426.3|15424.8|15426.3|15424.8|15425.7|15424.2|575
1653489910000|2022-05-25 14:45:10|||||||||103
1653489920000|2022-05-25 14:45:20|15425.3|15423.8|15426.3|15423.8|15426.3|15424.8|15425.3|15423.8|139
1653489930000|2022-05-25 14:45:30|15425.9|15423.4|15425.3|15423.8|15425.9|15423.8|15425.3|15423.4|25
1653489940000|2022-05-25 14:45:40|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15425.3|15423.4|54
1653489950000|2022-05-25 14:45:50|15425.7|15424.2|15426.7|15425.2|15427.3|15425.8|15425.7|15424.2|118
1653489960000|2022-05-25 14:46:00|15427.3|15425.8|15428.3|15426.8|15429.3|15427.8|15426.7|15424.8|325
1653489970000|2022-05-25 14:46:10|15428.7|15426.2|15429.3|15427.8|15429.3|15427.8|15428.3|15426.2|84
1653489980000|2022-05-25 14:46:20|15429.7|15428.2|15431.3|15428.8|15431.3|15428.8|15429.3|15427.8|51
1653489990000|2022-05-25 14:46:30|15431.4|15429.9|15431.3|15429.8|15432.7|15430.8|15431.3|15429.8|198
1653490000000|2022-05-25 14:46:40|15430.7|15429.2|15432.3|15429.8|15432.3|15429.8|15430.7|15429.2|106
1653490010000|2022-05-25 14:46:50|15431.7|15430.2|15431.3|15429.8|15431.7|15430.2|15431.3|15429.8|1
1653490020000|2022-05-25 14:47:00|15430.7|15429.2|15430.7|15429.2|15431.3|15429.8|15430.7|15429.2|51
1653490030000|2022-05-25 14:47:10|||||||||9
1653490040000|2022-05-25 14:47:20|15429.3|15427.8|15429.3|15426.8|15429.3|15427.8|15428.3|15425.8|651
1653490050000|2022-05-25 14:47:30|15428.9|15427.4|15430.3|15428.8|15431.3|15429.8|15428.8|15426.4|190
1653490060000|2022-05-25 14:47:40|15431.3|15429.8|15430.3|15428.8|15431.3|15429.8|15430.3|15428.4|418
1653490070000|2022-05-25 14:47:50|15431.3|15429.8|15431.3|15429.8|15432.3|15430.8|15430.4|15428.8|85
1653490080000|2022-05-25 14:48:00|15432.3|15430.4|15433.3|15431.8|15433.3|15431.8|15431.9|15430.4|116
1653490090000|2022-05-25 14:48:10|15432.3|15430.8|15434.3|15432.8|15434.3|15432.8|15432.3|15430.8|288
1653490100000|2022-05-25 14:48:20|15434.4|15432.9|15434.3|15432.8|15434.4|15432.9|15433.3|15431.8|160
1653490110000|2022-05-25 14:48:30|15435.3|15433.8|15434.3|15432.8|15435.3|15433.8|15434.3|15432.4|108
1653490120000|2022-05-25 14:48:40|15435.1|15433.6|15435.3|15432.8|15435.7|15433.8|15434.3|15432.8|77
1653490130000|2022-05-25 14:48:50|15434.3|15432.4|15434.3|15432.8|15435.7|15433.8|15434.3|15432.4|2317
1653490140000|2022-05-25 14:49:00|15435.3|15433.8|15434.3|15432.8|15435.7|15433.8|15434.3|15432.8|346
1653490150000|2022-05-25 14:49:10|15433.3|15431.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|152
1653490160000|2022-05-25 14:49:20|15432.1|15430.6|15431.3|15429.8|15433.3|15431.8|15431.3|15429.4|337
1653490170000|2022-05-25 14:49:30|15430.3|15428.8|15432.3|15430.8|15432.3|15430.8|15430.3|15428.8|452
1653490180000|2022-05-25 14:49:40|15431.3|15429.8|15431.3|15429.8|15432.3|15430.2|15431.3|15429.4|142
1653490190000|2022-05-25 14:49:50|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|15429.4|15427.8|83
1653490200000|2022-05-25 14:50:00|15430.7|15428.2|15430.3|15428.8|15430.7|15428.8|15429.3|15427.8|90
1653490210000|2022-05-25 14:50:10|||||||||12
1653490220000|2022-05-25 14:50:20|15431.3|15429.8|15431.3|15429.8|15431.7|15429.8|15430.4|15428.8|42
1653490230000|2022-05-25 14:50:30|15430.9|15428.8|15430.7|15429.2|15431.7|15430.2|15430.7|15428.8|126
1653490240000|2022-05-25 14:50:40|15431.1|15428.2|15433.1|15431.6|15433.1|15431.6|15431.1|15428.2|186
1653490250000|2022-05-25 14:50:50|15432.6|15430.6|15433.1|15431.6|15433.1|15431.6|15432.1|15430.6|125
1653490260000|2022-05-25 14:51:00|15434.1|15432.6|15434.1|15432.6|15435.1|15433.6|15434.1|15432.6|79
1653490270000|2022-05-25 14:51:10|15433.1|15431.6|15432.1|15430.6|15433.1|15431.6|15432.1|15430.6|43
1653490280000|2022-05-25 14:51:20|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|15433.1|15431.6|37
1653490290000|2022-05-25 14:51:30|15433.7|15432.2|15433.1|15431.6|15434.1|15432.6|15433.1|15431.6|18
1653490300000|2022-05-25 14:51:40|15432.7|15430.2|15431.1|15428.6|15432.7|15430.6|15430.1|15428.6|99
1653490310000|2022-05-25 14:51:50|15430.1|15429.1|15431.1|15429.6|15431.1|15429.6|15430.1|15428.6|67
1653490320000|2022-05-25 14:52:00|15432.1|15430.6|15431.1|15428.6|15432.1|15430.6|15430.1|15428.6|109
1653490330000|2022-05-25 14:52:10|15430.1|15429.6|15431.1|15429.6|15431.1|15429.6|15430.1|15428.6|53
1653490340000|2022-05-25 14:52:20|15430.1|15428.6|15431.1|15429.6|15431.1|15429.6|15429.1|15427.6|188
1653490350000|2022-05-25 14:52:30|15430.1|15428.6|15431.1|15429.6|15431.1|15429.6|15430.1|15428.6|143
1653490360000|2022-05-25 14:52:40|15430.1|15428.6|15429.6|15428.1|15430.1|15429.6|15429.6|15428.1|159
1653490370000|2022-05-25 14:52:50|15430.1|15428.6|15429.6|15428.1|15430.6|15428.6|15429.6|15428.1|311
1653490380000|2022-05-25 14:53:00|15430.1|15428.6|15428.1|15426.6|15430.6|15428.6|15428.1|15426.6|194
1653490390000|2022-05-25 14:53:10|15429.1|15427.6|15429.1|15427.6|15430.1|15428.6|15428.1|15426.6|431
1653490400000|2022-05-25 14:53:20|15429.6|15426.6|15429.1|15427.6|15429.6|15427.6|15428.1|15426.6|67
1653490410000|2022-05-25 14:53:30|15428.1|15426.6|15427.1|15425.6|15428.6|15426.6|15427.1|15425.6|258
1653490420000|2022-05-25 14:53:40|||||||||67
1653490430000|2022-05-25 14:53:50|15426.1|15424.6|15426.1|15424.6|15427.1|15425.6|15426.1|15424.6|109
1653490440000|2022-05-25 14:54:00|15426.3|15424.8|15427.1|15425.6|15428.6|15426.6|15426.1|15424.2|221
1653490450000|2022-05-25 14:54:10|15426.1|15424.6|15427.1|15425.6|15427.1|15425.6|15426.1|15424.6|617
1653490460000|2022-05-25 14:54:20|15427|15425.5|15428.1|15426.6|15428.1|15426.6|15427|15425.5|136
1653490470000|2022-05-25 14:54:30|15429.1|15427.6|15428.1|15426.6|15430.1|15428.6|15428.1|15426.6|196
1653490480000|2022-05-25 14:54:40|15429.1|15427.6|15429.1|15426.6|15429.1|15427.6|15428.1|15426.2|143
1653490490000|2022-05-25 14:54:50|15428.7|15427.2|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|417
1653490500000|2022-05-25 14:55:00|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|109
1653490510000|2022-05-25 14:55:10|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428|15426.5|130
1653490520000|2022-05-25 14:55:20|15430.1|15428.1|15429.1|15427.6|15430.1|15428.1|15429.1|15427.6|55
1653490530000|2022-05-25 14:55:30|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|115
1653490540000|2022-05-25 14:55:40|15428.7|15427.2|15429.1|15427.6|15429.1|15427.6|15428.7|15427.2|84
1653490550000|2022-05-25 14:55:50|15430.1|15428.6|15430.1|15428.6|15431.1|15428.6|15430.1|15427.6|63
1653490560000|2022-05-25 14:56:00|15429.6|15428.1|15429.6|15428.1|15430.6|15428.6|15429.6|15428.1|9
1653490570000|2022-05-25 14:56:10|||||||||3
1653490580000|2022-05-25 14:56:20|15430.1|15428.6|15431.1|15429.6|15431.6|15429.6|15430.1|15428.6|415
1653490590000|2022-05-25 14:56:30|15430.1|15428.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.2|104
1653490600000|2022-05-25 14:56:40|15430.6|15428.1|15429.1|15427.6|15430.6|15428.6|15428.1|15426.6|109
1653490610000|2022-05-25 14:56:50|15430.1|15428.6|15429.1|15426.6|15430.1|15428.6|15427.1|15425.6|380
1653490620000|2022-05-25 14:57:00|15428.1|15427.6|15428.1|15426.6|15429.1|15427.6|15428.1|15426.6|252
1653490630000|2022-05-25 14:57:10|15429.1|15427.6|15429.1|15427.6|15430.1|15428.6|15428.1|15426.6|171
1653490640000|2022-05-25 14:57:20|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|128
1653490650000|2022-05-25 14:57:30|15426.7|15424.6|15426.1|15424.6|15427.1|15425.6|15425.7|15423.2|386
1653490660000|2022-05-25 14:57:40|15425.1|15423.6|15426.1|15424.6|15427.1|15425.1|15425.1|15423.6|182
1653490670000|2022-05-25 14:57:50|15426.6|15424.1|15423.1|15421.6|15426.6|15424.6|15423.1|15421.6|509
1653490680000|2022-05-25 14:58:00|15424.1|15422.6|15423.3|15421.8|15424.3|15422.6|15422.3|15420.4|437
1653490690000|2022-05-25 14:58:10|15422.9|15420.8|15423.3|15420.8|15423.3|15421.8|15422.3|15420.8|213
1653490700000|2022-05-25 14:58:20|15422.9|15421.8|15423.3|15421.8|15423.3|15421.8|15422.9|15420.8|14
1653490710000|2022-05-25 14:58:30|15424.3|15422.8|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|94
1653490720000|2022-05-25 14:58:40|15422.3|15420.8|15422.3|15419.8|15422.3|15420.8|15421.3|15419.8|331
1653490730000|2022-05-25 14:58:50||15420.8||15420.8||15420.8||15420.8|408
1653490740000|2022-05-25 14:59:00|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|148
1653490750000|2022-05-25 14:59:10|15425.3|15423.8|15427.3|15424.8|15427.3|15424.8|15424.3|15422.8|358
1653490760000|2022-05-25 14:59:20|15426.3|15424.9|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|155
1653490770000|2022-05-25 14:59:30|15426.3|15424.8|15426.3|15424.8|15427.3|15424.8|15426.3|15424.8|11
1653490780000|2022-05-25 14:59:40|15426.9|15424.4|15426.3|15424.8|15427.3|15424.8|15426.3|15424.4|37
1653490790000|2022-05-25 14:59:50|15426.1|15424.6|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|395
1653490800000|2022-05-25 15:00:00|15426.1|15424.6|15428.3|15426.8|15429.7|15427.2|15425.3|15423.8|250
1653490810000|2022-05-25 15:00:10|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.4|17
1653490820000|2022-05-25 15:00:20|15429.3|15427.8|15431.3|15428.8|15431.3|15428.8|15428.3|15426.8|109
1653490830000|2022-05-25 15:00:30|15430.3|15429.2|15431.3|15429.8|15433.3|15430.8|15430.3|15428.8|345
1653490840000|2022-05-25 15:00:40|15432.3|15430.8|15433.3|15431.8|15433.7|15431.8|15432.3|15430.2|282
1653490850000|2022-05-25 15:00:50|15434.1|15432.6|15433.3|15431.8|15434.3|15432.8|15433.3|15431.8|326
1653490860000|2022-05-25 15:01:00|15432.3|15430.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|60
1653490870000|2022-05-25 15:01:10|15431.3|15429.8|15433.3|15431.8|15434.3|15432.8|15431.3|15429.8|926
1653490880000|2022-05-25 15:01:20|15433.9|15432.4|15433.3|15431.8|15434.7|15432.8|15433.3|15431.8|223
1653490890000|2022-05-25 15:01:30|15434.3|15432.4|15434.3|15432.8|15435.3|15432.8|15433.9|15432.4|326
1653490900000|2022-05-25 15:01:40|15433.3|15431.8|15433.7|15432.2|15433.7|15432.2|15433.3|15431.8|45
1653490910000|2022-05-25 15:01:50|15433.3|15431.8|15434.3|15432.8|15434.3|15432.8|15432.3|15430.8|264
1653490920000|2022-05-25 15:02:00|15433.3|15431.8|15435.3|15433.8|15435.3|15433.8|15433.3|15431.8|455
1653490930000|2022-05-25 15:02:10|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|101
1653490940000|2022-05-25 15:02:20|15434.4|15432.9|15435.3|15433.8|15435.3|15433.8|15434.4|15432.9|89
1653490950000|2022-05-25 15:02:30|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|132
1653490960000|2022-05-25 15:02:40|15434.4|15432.9|15435.3|15433.8|15435.3|15433.8|15434.4|15432.8|58
1653490970000|2022-05-25 15:02:50|15434.3|15432.8|15434.3|15432.8|15435.3|15433.8|15434.3|15432.8|220
1653490980000|2022-05-25 15:03:00|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|300
1653490990000|2022-05-25 15:03:10|15436.3|15434.8|15436.3|15433.8|15436.3|15434.8|15435.3|15433.4|79
1653491000000|2022-05-25 15:03:20|15436.7|15434.8|15435.4|15433.9|15436.7|15434.8|15434.3|15432.8|388
1653491010000|2022-05-25 15:03:30|15436.3|15433.8|15437.3|15435.8|15437.3|15435.8|15436.3|15433.8|460
1653491020000|2022-05-25 15:03:40|15436.3|15434.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.4|65
1653491030000|2022-05-25 15:03:50|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15436.3|15434.8|239
1653491040000|2022-05-25 15:04:00|15438.1|15436.6|15435.3|15433.8|15438.1|15436.6|15434.3|15432.8|273
1653491050000|2022-05-25 15:04:10|15436.3|15434.8|15435.3|15433.8|15436.3|15434.8|15434.3|15432.8|70
1653491060000|2022-05-25 15:04:20|15434.3|15432.8|15434.3|15432.8|15435.1|15433.6|15433.3|15431.8|351
1653491070000|2022-05-25 15:04:30|15435.7|15433.2|15435.3|15433.8|15435.7|15433.8|15434.3|15432.8|326
1653491080000|2022-05-25 15:04:40|15436.3|15434.8|15437.3|15435.8|15437.3|15435.8|15436.3|15434.8|43
1653491090000|2022-05-25 15:04:50|15437.4|15435.9|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|527
1653491100000|2022-05-25 15:05:00|15436.3|15434.8|15438.3|15436.8|15438.3|15436.8|15435.7|15433.8|561
1653491110000|2022-05-25 15:05:10|15437.9|15436.4|15437.3|15435.8|15439.3|15437.8|15437.3|15435.8|189
1653491120000|2022-05-25 15:05:20|15436.3|15434.8|15435.3|15433.8|15437.7|15435.2|15435.3|15433.8|90
1653491130000|2022-05-25 15:05:30|15436.3|15434.8|15434.3|15432.8|15436.3|15434.8|15434.3|15432.8|143
1653491140000|2022-05-25 15:05:40|15433.3|15431.8|15434.3|15431.8|15434.3|15432.8|15433.3|15431.8|117
1653491150000|2022-05-25 15:05:50|15434.4|15432.8|15435.3|15433.8|15435.3|15433.8|15434.4|15432.8|344
1653491160000|2022-05-25 15:06:00|15436.3|15434.8|15435.3|15433.8|15436.3|15434.8|15435.3|15432.8|253
1653491170000|2022-05-25 15:06:10|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|762
1653491180000|2022-05-25 15:06:20|||||||||36
1653491190000|2022-05-25 15:06:30|15437.3|15435.4|15436.3|15434.8|15438.3|15436.8|15436.3|15434.8|699
1653491200000|2022-05-25 15:06:40|15436.1|15434.6|15435.3|15433.8|15436.3|15434.8|15435.3|15432.8|431
1653491210000|2022-05-25 15:06:50|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|22
1653491220000|2022-05-25 15:07:00|15435.3|15433.8|15438.3|15436.8|15438.3|15436.8|15435.3|15433.8|57
1653491230000|2022-05-25 15:07:10|15439.3|15437.8|15440.3|15437.8|15440.9|15438.8|15439.3|15437.8|647
1653491240000|2022-05-25 15:07:20|15439.9|15438.4|15440.9|15439.4|15441.3|15439.4|15439.3|15437.8|81
1653491250000|2022-05-25 15:07:30|15441.3|15439.8|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|160
1653491260000|2022-05-25 15:07:40|15439.3|15437.8|15438.3|15436.8|15440.3|15438.8|15438.3|15436.8|1131
1653491270000|2022-05-25 15:07:50|15438.7|15436.2|15435.3|15433.8|15438.7|15436.8|15435.3|15433.8|847
1653491280000|2022-05-25 15:08:00|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15435.3|15433.8|100
1653491290000|2022-05-25 15:08:10|15435.3|15433.8|15434.3|15432.8|15435.3|15433.8|15434.3|15432.8|193
1653491300000|2022-05-25 15:08:20|15433.3|15431.8|15433.3|15431.8|15433.3|15431.8|15432.3|15430.8|168
1653491310000|2022-05-25 15:08:30|15434.3|15432.8|15432.3|15430.8|15434.3|15432.8|15432.3|15430.8|148
1653491320000|2022-05-25 15:08:40|15433.1|15431.6|15433.3|15431.8|15434.3|15432.8|15432.3|15430.8|631
1653491330000|2022-05-25 15:08:50|15432.3|15430.8|15432.3|15430.8|15433.3|15430.8|15432.3|15430.8|207
1653491340000|2022-05-25 15:09:00|15433.3|15431.2|15432.3|15429.8|15433.3|15431.8|15431.3|15429.8|210
1653491350000|2022-05-25 15:09:10|15433.3|15430.8|15434.7|15432.2|15434.7|15432.8|15433.3|15430.8|156
1653491360000|2022-05-25 15:09:20|15434.3|15431.8|15435.3|15433.8|15435.7|15433.8|15434.3|15431.8|110
1653491370000|2022-05-25 15:09:30|15436.3|15434.8|15436.3|15434.8|15437.7|15435.8|15435.3|15433.8|234
1653491380000|2022-05-25 15:09:40|15437.3|15435.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|18
1653491390000|2022-05-25 15:09:50|15437.3|15435.8|15435.3|15433.8|15437.3|15435.8|15435.3|15433.8|309
1653491400000|2022-05-25 15:10:00|15436.3|15434.4|15436.3|15434.8|15437.7|15435.8|15435.9|15434.4|259
1653491410000|2022-05-25 15:10:10|||||||||426
1653491420000|2022-05-25 15:10:20|15435.3|15433.8|15435.3|15433.8|15436.7|15434.8|15435.3|15433.8|83
1653491430000|2022-05-25 15:10:30|15435.9|15434.4|15435.3|15433.8|15436.3|15434.8|15434.3|15432.8|374
1653491440000|2022-05-25 15:10:40|15436.3|15432.8|15433.3|15431.8|15436.3|15432.8|15433.3|15431.8|139
1653491450000|2022-05-25 15:10:50|15434.3|15432.8|15434.3|15432.8|15435.3|15433.8|15434.3|15432.8|32
1653491460000|2022-05-25 15:11:00|15435.7|15433.2|15434.3|15432.8|15435.7|15433.2|15434.3|15432.8|101
1653491470000|2022-05-25 15:11:10|15433.3|15431.8|15433.7|15432.2|15433.7|15432.2|15433.3|15431.8|221
1653491480000|2022-05-25 15:11:20|15434.3|15431.8|15434.3|15432.8|15434.7|15432.8|15433.3|15431.8|67
1653491490000|2022-05-25 15:11:30|15433.3|15431.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|157
1653491500000|2022-05-25 15:11:40|15433.3|15431.8|15434.3|15432.8|15434.3|15432.8|15432.4|15430.9|155
1653491510000|2022-05-25 15:11:50|15433.7|15431.8|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|273
1653491520000|2022-05-25 15:12:00|||||||||9
1653491530000|2022-05-25 15:12:10|15434.1|15432.6|15433.3|15431.8|15434.3|15432.8|15433.3|15431.8|78
1653491540000|2022-05-25 15:12:20|15432.3|15430.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|96
1653491550000|2022-05-25 15:12:30|15432.4|15430.9|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|145
1653491560000|2022-05-25 15:12:40|15431.7|15429.8|15431.3|15429.8|15431.7|15430.2|15431.3|15429.8|53
1653491570000|2022-05-25 15:12:50|15432.3|15430.8|15432.3|15430.8|15432.7|15430.8|15431.3|15429.8|68
1653491580000|2022-05-25 15:13:00|15431.9|15429.8|15432.3|15430.8|15432.3|15430.8|15431.9|15429.8|16
1653491590000|2022-05-25 15:13:10|15433.3|15431.8|15432.3|15430.8|15433.7|15431.8|15432.3|15430.8|50
1653491600000|2022-05-25 15:13:20|15431.3|15429.8|15433.3|15430.8|15433.3|15431.8|15431.3|15429.8|115
1653491610000|2022-05-25 15:13:30|15433.4|15431.8|15433.3|15431.8|15433.7|15432.2|15433.3|15431.8|312
1653491620000|2022-05-25 15:13:40|15433.1|15431.6|15432.3|15430.8|15433.1|15431.6|15432.3|15430.8|229
1653491630000|2022-05-25 15:13:50|15433.3|15431.8|15434.3|15432.8|15434.4|15432.9|15433.3|15431.8|162
1653491640000|2022-05-25 15:14:00|15434.9|15432.4|15435.3|15433.8|15435.3|15433.8|15434.3|15432.4|160
1653491650000|2022-05-25 15:14:10|||||||||150
1653491660000|2022-05-25 15:14:20|15435.4|15433.9|15436.3|15434.8|15436.3|15434.8|15435.3|15433.8|380
1653491670000|2022-05-25 15:14:30|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15436.3|15435.8|262
1653491680000|2022-05-25 15:14:40|15438.7|15437.2|15438.3|15436.8|15438.7|15437.2|15437.3|15435.8|215
1653491690000|2022-05-25 15:14:50|15438.7|15437.2|15438.7|15437.2|15438.7|15437.2|15438.7|15437.2|743
1653491700000|2022-05-25 15:15:00|15439.7|15438.2|15440.1|15438.6|15440.6|15439.1|15439.1|15437.2|434
1653491710000|2022-05-25 15:15:10|15439.1|15437.6|15439.1|15437.6|15440.1|15438.6|15438.1|15436.6|250
1653491720000|2022-05-25 15:15:20|15440.1|15438.6|15439.7|15438.2|15440.1|15438.6|15439.7|15438.2|42
1653491730000|2022-05-25 15:15:30|||||||||44
1653491740000|2022-05-25 15:15:40|15441.1|15439.6|15442.6|15440.1|15442.6|15440.6|15441.1|15439.6|110
1653491750000|2022-05-25 15:15:50|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|15441.1|15439.6|133
1653491760000|2022-05-25 15:16:00|15443.1|15441.6|15443.1|15441.6|15443.1|15441.6|15443.1|15441.6|249
1653491770000|2022-05-25 15:16:10|15442.1|15440.6|15443.1|15441.6|15443.6|15441.6|15442.1|15440.6|191
1653491780000|2022-05-25 15:16:20|15442.1|15440.6|15443.1|15441.6|15443.1|15441.6|15442.1|15440.2|474
1653491790000|2022-05-25 15:16:30|15444.1|15442.6|15445.1|15442.6|15445.1|15442.6|15444.1|15442.6|50
1653491800000|2022-05-25 15:16:40||15443.6||15443.6||15443.6||15442.6|89
1653491810000|2022-05-25 15:16:50|15445|15443.5|15443.1|15441.6|15445|15443.5|15443.1|15441.2|92
1653491820000|2022-05-25 15:17:00|15442.6|15440.6|15443.1|15441.6|15443.1|15441.6|15442.1|15440.6|259
1653491830000|2022-05-25 15:17:10|||||||||5
1653491840000|2022-05-25 15:17:20|15442.1|15440.6|15442.1|15440.6|15443.1|15440.8|15442.1|15440.6|166
1653491850000|2022-05-25 15:17:30|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|90
1653491860000|2022-05-25 15:17:40|||||||||150
1653491870000|2022-05-25 15:17:50|15441.6|15439.1|15440.1|15437.6|15441.6|15439.1|15439.1|15437.6|193
1653491880000|2022-05-25 15:18:00|15439.7|15438.2|15440.2|15437.7|15440.6|15438.7|15439.1|15437.6|163
1653491890000|2022-05-25 15:18:10|15439.7|15438.2|15439.2|15437.7|15440.6|15438.7|15439.2|15437.7|52
1653491900000|2022-05-25 15:18:20|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|54
1653491910000|2022-05-25 15:18:30|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|25
1653491920000|2022-05-25 15:18:40|15439|15437.5|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|116
1653491930000|2022-05-25 15:18:50|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|114
1653491940000|2022-05-25 15:19:00|15438.6|15436.1|15438.2|15436.7|15438.6|15436.7|15437.2|15435.7|375
1653491950000|2022-05-25 15:19:10|15438.6|15436.1|15437.2|15435.7|15438.6|15436.1|15437.2|15435.2|88
1653491960000|2022-05-25 15:19:20|15438.2|15436.7|15438.2|15435.7|15438.6|15436.7|15437.2|15435.7|16
1653491970000|2022-05-25 15:19:30|15437.7|15436.2|15438.2|15436.7|15438.2|15436.7|15437.7|15436.2|18
1653491980000|2022-05-25 15:19:40|15437.2|15435.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|148
1653491990000|2022-05-25 15:19:50|||||||||10
1653492000000|2022-05-25 15:20:00|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|91
1653492010000|2022-05-25 15:20:10|||||||||42
1653492020000|2022-05-25 15:20:20|||||||||56
1653492030000|2022-05-25 15:20:30|15436.2|15434.7|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|49
1653492040000|2022-05-25 15:20:40|15436.7|15435.2|15437.2|15435.7|15438|15436.5|15436.7|15435.2|66
1653492050000|2022-05-25 15:20:50|15437.3|15435.8|15439.2|15437.7|15439.2|15437.7|15437.3|15435.8|100
1653492060000|2022-05-25 15:21:00|15438.7|15436.7|15438.2|15436.7|15439.6|15437.7|15438.2|15436.7|28
1653492070000|2022-05-25 15:21:10|15437.2|15435.7|15436.2|15433.7|15437.2|15435.7|15435.2|15433.7|140
1653492080000|2022-05-25 15:21:20|15435.6|15434.1|15434.2|15432.7|15435.6|15434.1|15433.2|15431.7|432
1653492090000|2022-05-25 15:21:30|15433.2|15431.7|15433.2|15431.7|15434.6|15432.7|15433.2|15431.7|58
1653492100000|2022-05-25 15:21:40|15434.2|15432.1|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|18
1653492110000|2022-05-25 15:21:50|15433.7|15431.2|15432.2|15430.7|15434.2|15432.7|15432.2|15430.7|127
1653492120000|2022-05-25 15:22:00|15433.2|15430.2|15432.2|15430.7|15433.2|15431.7|15432.2|15430.2|125
1653492130000|2022-05-25 15:22:10|15432.6|15431.1|15434.2|15432.7|15435.2|15432.7|15432.2|15430.7|128
1653492140000|2022-05-25 15:22:20|15435.2|15433.7|15436.2|15433.7|15436.2|15434.7|15435.2|15433.7|15
1653492150000|2022-05-25 15:22:30|15435.7|15434.2|15436.2|15434.7|15436.2|15434.7|15435.7|15434.2|3
1653492160000|2022-05-25 15:22:40|||||||||37
1653492170000|2022-05-25 15:22:50|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|6
1653492180000|2022-05-25 15:23:00|15436|15434.5|15435.2|15433.7|15436.6|15434.7|15435.2|15433.7|34
1653492190000|2022-05-25 15:23:10|15436.2|15434.2|15435.2|15433.7|15436.6|15434.7|15435.2|15433.7|5
1653492200000|2022-05-25 15:23:20|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|31
1653492210000|2022-05-25 15:23:30|||||||||16
1653492230000|2022-05-25 15:23:50|15437.2|15435.7|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|146
1653492240000|2022-05-25 15:24:00|||||||||47
1653492250000|2022-05-25 15:24:10|15436.6|15434.1|15434.2|15432.7|15436.6|15434.7|15434.2|15432.7|51
1653492260000|2022-05-25 15:24:20|15435.2|15431.8|15433.2|15431.7|15435.2|15431.8|15433.2|15431.7|31
1653492270000|2022-05-25 15:24:30|15433.6|15431.1|15433.2|15431.7|15434.2|15432.1|15433.2|15430.7|64
1653492280000|2022-05-25 15:24:40|15434.2|15432.2|15434.2|15432.7|15434.2|15432.7|15433.7|15432.2|14
1653492300000|2022-05-25 15:25:00|15434.6|15431.7|15433.2|15431.7|15434.7|15432.7|15433.2|15431.7|38
1653492310000|2022-05-25 15:25:10|15432.7|15430.7|15433.2|15431.7|15433.2|15431.7|15432.7|15430.7|9
1653492320000|2022-05-25 15:25:20|||||||||8
1653492330000|2022-05-25 15:25:30|||||||||30
1653492340000|2022-05-25 15:25:40|15432.7|15431.2|15432.2|15430.7|15432.7|15431.2|15432.2|15430.7|11
1653492350000|2022-05-25 15:25:50|15433.2|15431.1|15432.2|15430.7|15433.2|15431.1|15432.2|15430.2|69
1653492360000|2022-05-25 15:26:00|15433.2|15431.7|15435.2|15433.7|15436|15434.5|15433.2|15431.7|86
1653492370000|2022-05-25 15:26:10|15435.6|15434.1|15435.2|15433.7|15436.2|15434.1|15435.2|15433.7|27
1653492380000|2022-05-25 15:26:20|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|74
1653492390000|2022-05-25 15:26:30|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|46
1653492400000|2022-05-25 15:26:40|15433.2|15431.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.2|74
1653492410000|2022-05-25 15:26:50|15433.2|15431.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|95
1653492420000|2022-05-25 15:27:00|15433.6|15431.1|15433.2|15431.7|15433.6|15431.7|15433.2|15430.7|6
1653492430000|2022-05-25 15:27:10|||||||||7
1653492440000|2022-05-25 15:27:20|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|254
1653492450000|2022-05-25 15:27:30|||||||||28
1653492460000|2022-05-25 15:27:40|15434.2|15430.7|15432.2|15430.7|15434.2|15430.7|15431.2|15429.7|221
1653492470000|2022-05-25 15:27:50|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15430.7|45
1653492480000|2022-05-25 15:28:00|15432.7|15430.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|36
1653492490000|2022-05-25 15:28:10|15433.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.2|15430.7|28
1653492500000|2022-05-25 15:28:20|15433.9|15432.4|15432.2|15430.7|15433.9|15432.4|15431.2|15429.7|680
1653492510000|2022-05-25 15:28:30|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|154
1653492520000|2022-05-25 15:28:40|15430.7|15428.2|15431.2|15429.7|15431.2|15429.7|15430.2|15428.2|566
1653492530000|2022-05-25 15:28:50|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|133
1653492540000|2022-05-25 15:29:00|15431.2|15429.7|15431.2|15429.7|15432.2|15430.7|15431.2|15429.2|224
1653492550000|2022-05-25 15:29:10|15431.6|15430.1|15432.2|15430.7|15432.6|15430.7|15431.6|15430.1|123
1653492560000|2022-05-25 15:29:20|||||||||5
1653492570000|2022-05-25 15:29:30|15431.7|15430.2|15431.6|15430.1|15432.6|15430.2|15431.6|15430.1|17
1653492580000|2022-05-25 15:29:40|15431.2|15428.7|15431.2|15429.7|15431.6|15429.7|15430.2|15428.7|53
1653492590000|2022-05-25 15:29:50|15432|15430.5|15432.2|15430.7|15432.2|15430.7|15432|15430.5|114
1653492600000|2022-05-25 15:30:00|15432.6|15430.1|15433.2|15431.7|15433.3|15431.7|15432.2|15429.7|88
1653492610000|2022-05-25 15:30:10|15433.6|15432.1|15432.2|15430.7|15433.7|15432.2|15432.2|15430.7|53
1653492620000|2022-05-25 15:30:20|||||||||96
1653492630000|2022-05-25 15:30:30|15431.7|15430.2|15432.2|15430.7|15432.2|15430.7|15431.7|15430.2|376
1653492640000|2022-05-25 15:30:40|15431.2|15429.7|15431.2|15429.7|15431.6|15429.7|15430.2|15428.2|52
1653492650000|2022-05-25 15:30:50|15431|15429.5|15431.2|15429.7|15431.2|15429.7|15430.7|15428.7|24
1653492660000|2022-05-25 15:31:00|15431.3|15429.8|15432.2|15430.7|15432.7|15431.2|15431.3|15429.8|247
1653492670000|2022-05-25 15:31:10|15432.7|15431.2|15432.2|15430.7|15432.7|15431.2|15432.2|15430.7|11
1653492680000|2022-05-25 15:31:20|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|140
1653492690000|2022-05-25 15:31:30|15430.2|15428.7|15430.7|15429.2|15430.7|15429.2|15430.2|15428.2|437
1653492700000|2022-05-25 15:31:40|15430.3|15428.8|15430.7|15429.2|15430.7|15429.2|15430.2|15428.2|24
1653492710000|2022-05-25 15:31:50|15430.3|15428.2|15430.7|15428.2|15431.2|15429.2|15430.3|15428.2|28
1653492720000|2022-05-25 15:32:00|15430.2|15428.7|15430.7|15428.2|15431.2|15429.2|15430.2|15428.2|182
1653492730000|2022-05-25 15:32:10|15430.2|15429.2|15430.7|15429.2|15430.7|15429.2|15430.2|15428.2|22
1653492740000|2022-05-25 15:32:20|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|159
1653492750000|2022-05-25 15:32:30|15431.9|15430.4|15432.2|15430.7|15433.2|15431.7|15431.2|15429.7|172
1653492760000|2022-05-25 15:32:40|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|24
1653492770000|2022-05-25 15:32:50|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|62
1653492780000|2022-05-25 15:33:00|15433.2|15431.7|15433.6|15431.1|15433.6|15431.7|15433.2|15431.1|31
1653492790000|2022-05-25 15:33:10|15432.2|15430.7|15431.2|15429.7|15432.6|15430.7|15431.2|15429.7|51
1653492800000|2022-05-25 15:33:20|15430.6|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|73
1653492810000|2022-05-25 15:33:30|15430.7|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.2|41
1653492820000|2022-05-25 15:33:40|||||||||91
1653492830000|2022-05-25 15:33:50|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|126
1653492840000|2022-05-25 15:34:00|15433.2|15431.7|15432.2|15430.7|15433.6|15431.7|15431.2|15429.7|18
1653492850000|2022-05-25 15:34:10|15433.2|15431.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|25
1653492860000|2022-05-25 15:34:20|15433.2|15431.7|15434.2|15431.7|15434.6|15432.7|15433.2|15431.7|189
1653492870000|2022-05-25 15:34:30|15433.2|15432.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|189
1653492880000|2022-05-25 15:34:40|15434.3|15432.8|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|220
1653492890000|2022-05-25 15:34:50|15433.3|15431.8|15433.2|15431.7|15433.3|15431.8|15433.2|15431.7|256
1653492900000|2022-05-25 15:35:00|||||||||209
1653492910000|2022-05-25 15:35:10|15432.7|15430.7|15434.2|15432.7|15434.2|15432.7|15432.7|15430.7|214
1653492920000|2022-05-25 15:35:20|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|33
1653492930000|2022-05-25 15:35:30|15435.7|15433.2|15435.2|15433.7|15436.2|15434.7|15435.2|15433.2|66
1653492940000|2022-05-25 15:35:40|15436|15434.5|15436.2|15433.7|15437.2|15435.7|15436|15433.7|190
1653492950000|2022-05-25 15:35:50|15435.2|15434.7|15437.2|15435.7|15437.2|15435.7|15435.2|15434.7|20
1653492960000|2022-05-25 15:36:00|||||||||14
1653492970000|2022-05-25 15:36:10|||||||||1
1653492980000|2022-05-25 15:36:20|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.2|201
1653492990000|2022-05-25 15:36:30|15436.6|15435.1|15436.2|15434.7|15437.2|15435.1|15436.2|15434.7|44
1653493000000|2022-05-25 15:36:40|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15434.2|15431.7|311
1653493010000|2022-05-25 15:36:50|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|41
1653493020000|2022-05-25 15:37:00|15432.3|15430.8|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|98
1653493030000|2022-05-25 15:37:10|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|166
1653493040000|2022-05-25 15:37:20|15432.2|15430.7|15432.2|15430.7|15433.2|15430.7|15432.2|15430.7|227
1653493050000|2022-05-25 15:37:30|15432.7|15431.2|15433.2|15430.7|15433.2|15431.7|15432.2|15430.2|54
1653493060000|2022-05-25 15:37:40|15432.2|15431.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|95
1653493070000|2022-05-25 15:37:50|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|88
1653493080000|2022-05-25 15:38:00|15432.6|15430.1|15433.2|15431.7|15433.2|15431.7|15431.2|15429.7|142
1653493090000|2022-05-25 15:38:10|15433.3|15431.8|15433.2|15431.7|15433.3|15431.8|15433.2|15431.7|73
1653493100000|2022-05-25 15:38:20|15434.2|15432.2|15434.2|15432.7|15435.2|15433.7|15433.7|15432.2|18
1653493110000|2022-05-25 15:38:30|15434.3|15431.7|15434.2|15432.7|15435.6|15433.1|15434.2|15431.7|23
1653493120000|2022-05-25 15:38:40|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|26
1653493130000|2022-05-25 15:38:50|15433.6|15430.7|15432.2|15430.7|15433.6|15431.7|15432.2|15430.2|60
1653493140000|2022-05-25 15:39:00|15431.2|15429.7|15431.2|15429.7|15431.2|15430.7|15431.2|15429.7|76
1653493150000|2022-05-25 15:39:10|15432.2|15430.7|15432.2|15429.7|15432.6|15430.7|15431.2|15429.7|351
1653493160000|2022-05-25 15:39:20|15431.7|15430.2|15432.2|15430.7|15433.2|15431.7|15431.7|15430.2|79
1653493170000|2022-05-25 15:39:30|||||||||1
1653493180000|2022-05-25 15:39:40|||||||||13
1653493190000|2022-05-25 15:39:50|15432.6|15431.1|15433.2|15431.7|15433.2|15431.7|15432.6|15431.1|11
1653493200000|2022-05-25 15:40:00|15434.2|15432.7|15434.2|15432.7|15434.6|15432.7|15434.2|15431.7|86
1653493210000|2022-05-25 15:40:10|||||||||17
1653493220000|2022-05-25 15:40:20|15434.7|15433.2|15435.2|15433.7|15435.2|15433.7|15434.2|15432.2|72
1653493230000|2022-05-25 15:40:30|15436|15434.5|15435.2|15433.7|15436.2|15434.5|15435.2|15432.7|43
1653493240000|2022-05-25 15:40:40|||||||||27
1653493250000|2022-05-25 15:40:50|15434.2|15432.7|15434.2|15432.7|15434.6|15433.7|15434.2|15432.7|87
1653493260000|2022-05-25 15:41:00|15434.7|15432.2|15435.2|15433.7|15435.2|15433.7|15434.7|15432.2|15
1653493270000|2022-05-25 15:41:10|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|27
1653493280000|2022-05-25 15:41:20|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|59
1653493290000|2022-05-25 15:41:30|||||||||1
1653493300000|2022-05-25 15:41:40|||||||||1
1653493310000|2022-05-25 15:41:50|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15434.2|15431.7|76
1653493320000|2022-05-25 15:42:00|||||||||2
1653493330000|2022-05-25 15:42:10|15435.2|15433.7|15435.2|15433.7|15436.2|15434.2|15435.2|15432.7|147
1653493340000|2022-05-25 15:42:20|15436.2|15432.7|15434.2|15432.7|15436.2|15432.7|15433.7|15431.7|102
1653493350000|2022-05-25 15:42:30|15433.2|15431.7|15433.2|15431.7|15433.6|15431.7|15433.2|15431.1|148
1653493370000|2022-05-25 15:42:50|15432.2|15430.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|179
1653493380000|2022-05-25 15:43:00|15432.7|15431.2|15433.2|15431.7|15433.6|15431.7|15432.2|15430.7|65
1653493390000|2022-05-25 15:43:10|||||||||1
1653493400000|2022-05-25 15:43:20|15434.2|15432.7|15434.2|15432.7|15435.2|15432.7|15433.2|15431.7|142
1653493410000|2022-05-25 15:43:30|15435.2|15433.7|15434.2|15431.7|15435.2|15433.7|15433.2|15431.7|41
1653493420000|2022-05-25 15:43:40|15433.6|15432.1|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|59
1653493430000|2022-05-25 15:43:50|||||||||2
1653493440000|2022-05-25 15:44:00|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15431.2|15429.7|85
1653493450000|2022-05-25 15:44:10|15431.2|15429.7|15431.2|15429.7|15432.6|15430.7|15431.2|15429.7|36
1653493460000|2022-05-25 15:44:20|15432.2|15430.7|15431.2|15429.7|15432.2|15430.7|15431.2|15429.7|30
1653493470000|2022-05-25 15:44:30|15431.6|15430.1|15431.2|15429.7|15432.2|15430.1|15431.2|15429.2|19
1653493480000|2022-05-25 15:44:40|||||||||3
1653493490000|2022-05-25 15:44:50|||||||||14
1653493500000|2022-05-25 15:45:00|15432.2|15430.7|15431.2|15429.7|15432.7|15430.7|15431.2|15429.7|102
1653493510000|2022-05-25 15:45:10|15431.6|15430.1|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|15
1653493520000|2022-05-25 15:45:20|15431.2|15429.7|15432.2|15429.7|15432.2|15429.7|15431.2|15429.7|56
1653493530000|2022-05-25 15:45:30|15432|15430.7|15431.2|15429.7|15432.6|15430.7|15431.2|15429.7|40
1653493540000|2022-05-25 15:45:40|||||||||11
1653493550000|2022-05-25 15:45:50|||||||||140
1653493560000|2022-05-25 15:46:00|15431.6|15429.1|15430.6|15429.1|15431.6|15429.7|15430.6|15429.1|181
1653493570000|2022-05-25 15:46:10|15430.7|15429.2|15430.6|15429.1|15431.2|15429.7|15430.6|15429.1|184
1653493580000|2022-05-25 15:46:20|15431.2|15429.7|15430.6|15429.1|15431.6|15429.7|15430.6|15428.7|113
1653493590000|2022-05-25 15:46:30|15431.2|15429.7|15432.2|15429.7|15432.2|15429.7|15431.2|15429.7|35
1653493600000|2022-05-25 15:46:40|15431.7|15430.2|15432.2|15430.7|15432.2|15430.7|15431.7|15430.2|0
1653493610000|2022-05-25 15:46:50|15431.7|15429.7|15433.2|15431.7|15433.6|15431.7|15431.7|15429.2|66
1653493620000|2022-05-25 15:47:00|15432.6|15430.7|15431.2|15429.7|15432.6|15431.1|15431.2|15429.7|193
1653493630000|2022-05-25 15:47:10|||||||||7
1653493640000|2022-05-25 15:47:20|||||||||1
1653493650000|2022-05-25 15:47:30|15432|15430.5|15431.7|15430.2|15432.2|15430.7|15431.7|15429.7|128
1653493660000|2022-05-25 15:47:40|15432.2|15429.7|15432.2|15429.7|15432.6|15430.7|15431.2|15429.7|23
1653493670000|2022-05-25 15:47:50|15431.7|15430.2|15432.2|15430.7|15432.2|15430.7|15431.7|15429.7|2
1653493680000|2022-05-25 15:48:00|15431.3|15429.7|15432.2|15430.7|15432.2|15430.7|15431.3|15429.7|18
1653493690000|2022-05-25 15:48:10|15432.7|15430.2|15432.2|15430.7|15433.2|15431.7|15432.2|15430.2|268
1653493700000|2022-05-25 15:48:20|15431.7|15429.2|15432.2|15430.7|15432.2|15430.7|15431.3|15429.2|36
1653493710000|2022-05-25 15:48:30|15431.2|15429.7|15430.6|15429.1|15431.2|15429.7|15430.6|15429.1|55
1653493720000|2022-05-25 15:48:40|15431.2|15429.7|15430.6|15429.1|15431.6|15430.1|15430.6|15429.1|101
1653493730000|2022-05-25 15:48:50|15431|15428.5|15430.2|15428.7|15431|15428.7|15429.2|15427.7|61
1653493740000|2022-05-25 15:49:00|||||||||6
1653493750000|2022-05-25 15:49:10|||||||||2
1653493760000|2022-05-25 15:49:20|||||||||3
1653493770000|2022-05-25 15:49:30|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|25
1653493780000|2022-05-25 15:49:40|||||||||4
1653493790000|2022-05-25 15:49:50|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15430.6|15429.1|291
1653493800000|2022-05-25 15:50:00|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|126
1653493810000|2022-05-25 15:50:10|15431.2|15429.7|15431.2|15429.7|15431.2|15430.7|15431.2|15429.7|35
1653493820000|2022-05-25 15:50:20|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|0
1653493830000|2022-05-25 15:50:30|||||||||64
1653493840000|2022-05-25 15:50:40|||||||||58
1653493850000|2022-05-25 15:50:50|||||||||13
1653493860000|2022-05-25 15:51:00|15432|15430.5|15432.6|15431.1|15432.6|15431.1|15431.6|15430.1|209
1653493870000|2022-05-25 15:51:10|||||||||7
1653493880000|2022-05-25 15:51:20|15433.2|15431.7|15433.6|15431.1|15433.6|15431.7|15432.6|15431.1|45
1653493890000|2022-05-25 15:51:30|15432.6|15431.2|15433.6|15432.1|15433.6|15432.1|15432.6|15430.7|67
1653493900000|2022-05-25 15:51:40||15431.1||15431.1||15431.1||15431.1|77
1653493910000|2022-05-25 15:51:50|15433.2|15431.7|15432.6|15431.1|15433.2|15431.7|15432.6|15431.1|221
1653493920000|2022-05-25 15:52:00|15433.6||15432.6||15433.6||15432.6||1
1653493930000|2022-05-25 15:52:10|15433.6|15431.7|15432.6|15431.1|15433.6|15431.7|15432.6|15431.1|5
1653493940000|2022-05-25 15:52:20|||||||||2
1653493950000|2022-05-25 15:52:30|15433.6|15431.7|15432.6|15431.1|15433.6|15431.7|15432.6|15431.1|9
1653493960000|2022-05-25 15:52:40|15433.6|15431.7|15433.2|15431.7|15433.6|15431.7|15432.6|15431.1|14
1653493970000|2022-05-25 15:52:50|15433.6|15432.1|15432.2|15430.7|15433.6|15432.1|15432.2|15430.7|24
1653493980000|2022-05-25 15:53:00|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|25
1653493990000|2022-05-25 15:53:10|15430|15428.5|15430.6|15428.1|15430.6|15428.7|15429.2|15427.7|164
1653494000000|2022-05-25 15:53:20|15429.2|15427.7|15431.2|15429.7|15431.2|15429.7|15429.2|15427.7|65
1653494010000|2022-05-25 15:53:30|||||||||11
1653494020000|2022-05-25 15:53:40|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|50
1653494030000|2022-05-25 15:53:50|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15429.3|15427.8|113
1653494040000|2022-05-25 15:54:00|15430.6|15428.1|15430.2|15427.7|15430.6|15428.1|15430.2|15427.7|8
1653494050000|2022-05-25 15:54:10|15429.6|15428.1|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|31
1653494060000|2022-05-25 15:54:20|||||||||33
1653494070000|2022-05-25 15:54:30|||||||||2
1653494080000|2022-05-25 15:54:40|15431.2||15430.2||15431.2||15430.2||6
1653494090000|2022-05-25 15:54:50|15431.2|15429.7|15430.2|15428.7|15431.6|15429.7|15430.2|15428.7|10
1653494100000|2022-05-25 15:55:00|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|18
1653494110000|2022-05-25 15:55:10|15430.2|15428.7|15431.2|15428.7|15431.6|15429.1|15430.2|15428.7|50
1653494120000|2022-05-25 15:55:20|15430.6|15429.1|15431.2|15429.7|15431.6|15429.7|15430.2|15428.7|6
1653494130000|2022-05-25 15:55:30|||||||||13
1653494140000|2022-05-25 15:55:40||15428.7||15429.7||15429.7||15428.7|42
1653494150000|2022-05-25 15:55:50|15432.2|15430.7|15431.2|15429.7|15432.2|15430.7|15431.2|15429.7|127
1653494160000|2022-05-25 15:56:00|||||||||23
1653494170000|2022-05-25 15:56:10|15431.7|15429.2|15431.2|15429.7|15431.7|15429.7|15431.2|15429.2|54
1653494180000|2022-05-25 15:56:20|15432|15430.5|15432.2|15430.7|15432.2|15430.7|15431.2|15429.2|22
1653494190000|2022-05-25 15:56:30|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|35
1653494200000|2022-05-25 15:56:40||15429.7||15429.7||15429.7||15429.7|29
1653494210000|2022-05-25 15:56:50|15431.6|15430.1|15430.2|15428.7|15431.6|15430.1|15430.2|15428.7|15
1653494220000|2022-05-25 15:57:00|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|34
1653494230000|2022-05-25 15:57:10|15432.2|15430.1|15431.2|15429.7|15432.2|15430.2|15431.2|15429.7|48
1653494240000|2022-05-25 15:57:20|||||||||298
1653494250000|2022-05-25 15:57:30|15430.2|15428.7|15430.2|15428.7|15431.2|15428.8|15430.2|15428.7|18
1653494260000|2022-05-25 15:57:40|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|244
1653494270000|2022-05-25 15:57:50|15429.3|15427.8|15429.2|15427.7|15429.3|15427.8|15429.2|15427.7|232
1653494280000|2022-05-25 15:58:00|||||||||81
1653494290000|2022-05-25 15:58:10|15429.3|15427.8|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|258
1653494300000|2022-05-25 15:58:20|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|15428.2|15426.7|82
1653494310000|2022-05-25 15:58:30|||||||||3
1653494320000|2022-05-25 15:58:40|15428.2|15426.7|15429.2|15427.7|15429.2|15427.7|15428.2|15426.7|136
1653494330000|2022-05-25 15:58:50|15428.2|15426.7|15428.2|15426.7|15428.6|15427.7|15428.2|15426.7|104
1653494340000|2022-05-25 15:59:00|15429.2|15427.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|93
1653494350000|2022-05-25 15:59:10|||||||||25
1653494360000|2022-05-25 15:59:20|||||||||7
1653494370000|2022-05-25 15:59:30|15431|15429.5|15431.2|15429.7|15431.2|15429.7|15431|15429.5|125
1653494380000|2022-05-25 15:59:40|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|31
1653494390000|2022-05-25 15:59:50|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|13
1653494400000|2022-05-25 16:00:00|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|97
1653494410000|2022-05-25 16:00:10|15430|15428.5|15430.2|15428.7|15430.2|15428.7|15430|15428.5|214
1653494420000|2022-05-25 16:00:20|||||||||3
1653494430000|2022-05-25 16:00:30|15429.7|15428.2|15430.2|15428.7|15430.2|15428.7|15429.7|15427.7|6
1653494440000|2022-05-25 16:00:40|||||||||10
1653494450000|2022-05-25 16:00:50|||||||||54
1653494460000|2022-05-25 16:01:00|15431.2||15430.2||15431.2||15430.2||9
1653494470000|2022-05-25 16:01:10|||||||||9
1653494480000|2022-05-25 16:01:20|||||||||18
1653494490000|2022-05-25 16:01:30|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|15428.2|15426.7|137
1653494500000|2022-05-25 16:01:40|||||||||1
1653494510000|2022-05-25 16:01:50|15428.2|15426.7|15428.2|15425.7|15428.6|15427.1|15428.2|15425.7|386
1653494520000|2022-05-25 16:02:00|15427.2|15426.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|37
1653494530000|2022-05-25 16:02:10|15428.2|15426.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|90
1653494540000|2022-05-25 16:02:20|15426.7|15425.2|15426.2|15424.7|15426.7|15425.2|15426.2|15424.2|148
1653494550000|2022-05-25 16:02:30|||||||||26
1653494560000|2022-05-25 16:02:40|||||||||1
1653494570000|2022-05-25 16:02:50|||||||||271
1653494580000|2022-05-25 16:03:00|15427.2|15425.7|15426.2|15424.7|15427.2|15425.7|15426.2|15424.7|200
1653494590000|2022-05-25 16:03:10|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|50
1653494600000|2022-05-25 16:03:20|15428.2|15426.2|15427.7|15425.2|15428.2|15426.2|15427.7|15425.2|116
1653494610000|2022-05-25 16:03:30|15428.2|15425.7|15428.2|15425.7|15428.2|15426.7|15427.2|15425.2|48
1653494620000|2022-05-25 16:03:40|15427.6|15426.1|15426.6|15425.1|15427.6|15426.1|15426.2|15424.7|4
1653494630000|2022-05-25 16:03:50|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.2|19
1653494640000|2022-05-25 16:04:00|15426.2|15424.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|13
1653494650000|2022-05-25 16:04:10|15426.7|15425.2|15427.2|15424.7|15427.6|15425.7|15426.2|15424.7|73
1653494660000|2022-05-25 16:04:20||15425.7||15425.7||15425.7||15425.7|2
1653494670000|2022-05-25 16:04:30|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|27
1653494680000|2022-05-25 16:04:40|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.2|21
1653494690000|2022-05-25 16:04:50|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|111
1653494700000|2022-05-25 16:05:00|15428.3|15425.8|15427.3|15425.8|15428.3|15426.2|15427.3|15425.8|104
1653494710000|2022-05-25 16:05:10|||||||||6
1653494720000|2022-05-25 16:05:20|15426.3|15424.8|15426.3|15423.8|15426.3|15424.8|15426.3|15423.8|176
1653494730000|2022-05-25 16:05:30|15425.3|15424.4|15426.3|15423.8|15426.3|15424.8|15425.3|15423.8|14
1653494740000|2022-05-25 16:05:40|15425.7|15424.2|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|11
1653494750000|2022-05-25 16:05:50|15427.2|15425.7|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|249
1653494760000|2022-05-25 16:06:00|15426.3|15424.8|15427.3|15425.8|15427.7|15425.8|15426.3|15424.8|19
1653494770000|2022-05-25 16:06:10|15426.7|15425.2|15427.3|15425.8|15427.3|15425.8|15426.7|15424.8|1
1653494780000|2022-05-25 16:06:20|||||||||4
1653494800000|2022-05-25 16:06:40|||||||||92
1653494810000|2022-05-25 16:06:50|15427.2|15425.7|15426.3|15424.8|15427.7|15425.8|15426.3|15424.8|154
1653494820000|2022-05-25 16:07:00|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|23
1653494830000|2022-05-25 16:07:10|||||||||6
1653494850000|2022-05-25 16:07:30|15426.3|15424.8|15426.3|15424.8|15427.3|15424.8|15426.3|15424.8|43
1653494860000|2022-05-25 16:07:40|15427.2|15425.7|15427.3|15424.8|15427.3|15425.8|15426.3|15424.4|15
1653494870000|2022-05-25 16:07:50|15426.7|15425.2|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|6
1653494890000|2022-05-25 16:08:10|||||||||14
1653494900000|2022-05-25 16:08:20|||||||||40
1653494910000|2022-05-25 16:08:30|||||||||108
1653494920000|2022-05-25 16:08:40|15427.5|15426|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|196
1653494930000|2022-05-25 16:08:50|15427.5|15426|15428.3|15426.8|15428.3|15426.8|15427.5|15426|5
1653494940000|2022-05-25 16:09:00|||||||||2
1653494960000|2022-05-25 16:09:20|15429.3|15427.8|15430.3|15428.8|15430.3|15428.8|15429.3|15427.8|7
1653494970000|2022-05-25 16:09:30|15431.3|15429.8|15431.3|15429.8|15431.3|15429.8|15431.3|15429.8|4
1653494980000|2022-05-25 16:09:40|15430.7|15428.8|15430.3|15428.8|15430.7|15429.2|15430.3|15428.8|14
1653494990000|2022-05-25 16:09:50|15431.3||15430.3||15431.3||15430.3||11
1653495000000|2022-05-25 16:10:00|15431.3|15428.4|15430.3|15428.8|15431.3|15429.8|15430.3|15428.4|50
1653495010000|2022-05-25 16:10:10|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|40
1653495020000|2022-05-25 16:10:20|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|56
1653495030000|2022-05-25 16:10:30|15429.3||15429.3||15429.3||15428.3||74
1653495040000|2022-05-25 16:10:40|15428.7|15427.2|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|14
1653495050000|2022-05-25 16:10:50|||||||||8
1653495060000|2022-05-25 16:11:00|||||||||3
1653495070000|2022-05-25 16:11:10|15429.7|15427.2|15428.3|15426.8|15429.7|15427.4|15428.3|15426.8|37
1653495080000|2022-05-25 16:11:20|15428.2|15426.7|15428.3|15426.8|15428.3|15426.8|15428.2|15425.8|30
1653495090000|2022-05-25 16:11:30|||||||||1
1653495100000|2022-05-25 16:11:40|||||||||4
1653495110000|2022-05-25 16:11:50|||||||||2
1653495120000|2022-05-25 16:12:00|||||||||28
1653495130000|2022-05-25 16:12:10|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|60
1653495140000|2022-05-25 16:12:20|||||||||2
1653495160000|2022-05-25 16:12:40|15430.3|15428.4|15430.3|15428.8|15430.3|15428.8|15429.9|15427.8|11
1653495170000|2022-05-25 16:12:50|||||||||30
1653495180000|2022-05-25 16:13:00|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|10
1653495190000|2022-05-25 16:13:10|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|15429.3|15427.8|149
1653495200000|2022-05-25 16:13:20|15431.2|15429.7|15431.3|15428.8|15431.3|15429.7|15430.3|15428.8|78
1653495210000|2022-05-25 16:13:30|15430.3|15428.2|15430.3|15427.8|15431.3|15428.8|15430.3|15427.8|254
1653495220000|2022-05-25 16:13:40|15429.7|15428.2|15430.3|15427.8|15430.7|15428.8|15429.3|15427.8|28
1653495230000|2022-05-25 16:13:50|15429.7|15428.2|15429.3|15427.8|15429.7|15428.2|15429.3|15427.8|236
1653495240000|2022-05-25 16:14:00|15430.2|15428.7|15429.3|15427.8|15430.3|15428.7|15429.3|15427.8|108
1653495250000|2022-05-25 16:14:10|15430.2|15428.7|15429.3|15427.8|15430.2|15428.7|15429.3|15427.8|13
1653495270000|2022-05-25 16:14:30|||||||||14
1653495280000|2022-05-25 16:14:40|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|123
1653495290000|2022-05-25 16:14:50|15428.9|15427.4|15429.3|15427.8|15429.3|15427.8|15428.9|15427.4|26
1653495300000|2022-05-25 16:15:00|15430.3|15428.8|15429.3|15427.8|15430.3|15428.8|15429.3|15427.8|24
1653495310000|2022-05-25 16:15:10|15429.2|15427.7|15428.3|15426.8|15429.2|15427.7|15428.3|15426.8|7
1653495320000|2022-05-25 16:15:20|||||||||11
1653495330000|2022-05-25 16:15:30|15428.2|15426.7|15427.3|15425.8|15428.2|15426.7|15427.2|15424.8|90
1653495340000|2022-05-25 16:15:40|||||||||20
1653495350000|2022-05-25 16:15:50|15426.7|15424.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|43
1653495360000|2022-05-25 16:16:00|15427.3|15425.2|15425.3|15423.8|15427.3|15425.2|15425.3|15423.8|192
1653495370000|2022-05-25 16:16:10|15426.3|15424.8|15426.3|15423.8|15426.3|15424.8|15426.3|15423.8|69
1653495380000|2022-05-25 16:16:20|15425.5|15424.8|15426.3|15423.8|15426.3|15424.8|15425.3|15423.8|96
1653495390000|2022-05-25 16:16:30|15426.7|15424.8|15426.3|15423.8|15426.7|15424.8|15425.3|15423.8|12
1653495400000|2022-05-25 16:16:40|15425.3|15424.8|15425.3|15423.8|15426.3|15424.8|15425.3|15423.8|92
1653495420000|2022-05-25 16:17:00|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|35
1653495430000|2022-05-25 16:17:10|15423.3|15421.8|15423.3|15421.8|15424.3|15421.8|15423.3|15421.4|68
1653495440000|2022-05-25 16:17:20|15424.3|15421.4|15423.3|15421.8|15424.3|15422.8|15423.3|15421.4|13
1653495450000|2022-05-25 16:17:30|||||||||64
1653495460000|2022-05-25 16:17:40|15422.7|15420.8|15423.3|15421.8|15423.3|15421.8|15422.7|15420.8|128
1653495470000|2022-05-25 16:17:50|15424.2|15422.7|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|72
1653495480000|2022-05-25 16:18:00|15422.7|15420.8|15423.7|15421.2|15423.7|15421.2|15422.3|15420.8|31
1653495490000|2022-05-25 16:18:10|15422.9|15421.4|15423.3|15421.8|15423.3|15421.8|15422.9|15421.4|1
1653495520000|2022-05-25 16:18:40|15422.9|15420.8|15422.9|15421.4|15422.9|15421.4|15422.9|15420.8|6
1653495530000|2022-05-25 16:18:50|15423.3|15420.8|15423.3|15421.8|15423.3|15421.8|15422.9|15420.8|23
1653495540000|2022-05-25 16:19:00|15424.3|15422.8|15424.3|15421.8|15424.3|15422.8|15423.3|15421.4|25
1653495550000|2022-05-25 16:19:10|15425.3|15422.8|15424.3|15422.8|15425.3|15423.8|15424.3|15422.4|56
1653495570000|2022-05-25 16:19:30|||||||||1
1653495590000|2022-05-25 16:19:50||15421.8||15421.8||15421.8||15421.8|8
1653495600000|2022-05-25 16:20:00|15423.3|15422.8|15425.3|15423.8|15425.3|15423.8|15423.3|15422.8|8
1653495620000|2022-05-25 16:20:20|15424.7|15423.2|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|36
1653495630000|2022-05-25 16:20:30|15425.2|15423.7|15425.3|15423.8|15425.3|15423.8|15424.3|15422.4|33
1653495640000|2022-05-25 16:20:40|||||||||24
1653495660000|2022-05-25 16:21:00|15426.3|15424.8|15426.3|15424.8|15426.7|15424.8|15426.3|15423.8|7
1653495670000|2022-05-25 16:21:10|||||||||4
1653495680000|2022-05-25 16:21:20|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|1
1653495700000|2022-05-25 16:21:40|||||||||3
1653495710000|2022-05-25 16:21:50|||||||||15
1653495720000|2022-05-25 16:22:00|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|36
1653495730000|2022-05-25 16:22:10|15429.3|15427.8|15429.3|15426.8|15429.3|15427.8|15429.3|15426.8|20
1653495740000|2022-05-25 16:22:20|15428.9|15427.4|15428.3|15426.8|15429.3|15427.8|15428.3|15426.4|16
1653495750000|2022-05-25 16:22:30|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|128
1653495760000|2022-05-25 16:22:40|15428.9|15427.4|15430.3|15428.8|15430.7|15428.8|15428.9|15426.8|10
1653495770000|2022-05-25 16:22:50|15431.2|15429.7|15430.3|15428.8|15431.2|15429.7|15430.3|15428.8|17
1653495780000|2022-05-25 16:23:00|||||||||12
1653495790000|2022-05-25 16:23:10|15429.3|15427.8|15430.3|15428.8|15430.3|15428.8|15429.3|15427.8|66
1653495800000|2022-05-25 16:23:20|||||||||10
1653495820000|2022-05-25 16:23:40|15429.7|15427.8|15428.3|15426.8|15429.7|15428.2|15428.3|15426.8|48
1653495830000|2022-05-25 16:23:50|15429.3|15427.8|15429.3|15426.8|15429.7|15427.8|15428.9|15426.4|4
1653495840000|2022-05-25 16:24:00|15428.7|15427.2|15428.3|15426.8|15429.3|15427.2|15428.3|15426.4|0
1653495850000|2022-05-25 16:24:10|||||||||5
1653495870000|2022-05-25 16:24:30|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|20
1653495890000|2022-05-25 16:24:50|15427.5|15426|15427.3|15425.8|15428.3|15426.8|15427.3|15425.8|16
1653495900000|2022-05-25 16:25:00|||||||||102
1653495910000|2022-05-25 16:25:10|||||||||8
1653495920000|2022-05-25 16:25:20|||||||||6
1653495930000|2022-05-25 16:25:30|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15425.8|54
1653495940000|2022-05-25 16:25:40|15427.3|15425.8|15428.3|15426.8|15428.7|15426.8|15427.3|15425.8|142
1653495950000|2022-05-25 16:25:50|15428.7|15426.2|15428.3|15425.8|15428.7|15426.2|15428.3|15425.8|0
1653495960000|2022-05-25 16:26:00|15429.3|15426.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|24
1653495970000|2022-05-25 16:26:10|15429.2|15427.7|15428.3|15426.8|15429.2|15427.7|15428.3|15426.8|4
1653495980000|2022-05-25 16:26:20|15427.3|15425.8|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|248
1653496020000|2022-05-25 16:27:00|15429.3|15427.8|15429.3|15427.8|15429.7|15427.8|15428.3|15426.8|48
1653496030000|2022-05-25 16:27:10|15429.7|15427.2|15429.3|15427.8|15429.7|15427.8|15429.3|15426.8|17
1653496040000|2022-05-25 16:27:20|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|82
1653496050000|2022-05-25 16:27:30|||||||||16
1653496080000|2022-05-25 16:28:00|||||||||34
1653496100000|2022-05-25 16:28:20|15427.9|15425.4|15426.3|15424.8|15428.3|15425.8|15426.3|15424.8|17
1653496110000|2022-05-25 16:28:30|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|16
1653496120000|2022-05-25 16:28:40|15425.2|15423.7|15425.3|15423.8|15425.8|15423.8|15425.2|15422.8|23
1653496130000|2022-05-25 16:28:50|15424.5|15423|15424.3|15422.8|15425.3|15423|15424.3|15422.8|5
1653496140000|2022-05-25 16:29:00|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15425.3|15422.8|141
1653496160000|2022-05-25 16:29:20|15424.8|15422.8|15425.3|15422.8|15425.3|15423.3|15424.8|15422.8|7
1653496170000|2022-05-25 16:29:30|15424.9|15423.4|15424.3|15422.8|15425.3|15423.8|15424.3|15422.8|4
1653496180000|2022-05-25 16:29:40|||||||||1
1653496190000|2022-05-25 16:29:50|||||||||3
1653496200000|2022-05-25 16:30:00|15423.3|15421.8|15424.3|15421.8|15424.3|15422.8|15423.3|15421.8|19
1653496210000|2022-05-25 16:30:10|15423.3|15420.8|15421.3|15419.8|15423.3|15420.8|15421.3|15419.8|264
1653496220000|2022-05-25 16:30:20|15421.9|15419.4|15421.3|15419.8|15421.9|15419.8|15421.3|15419.4|8
1653496230000|2022-05-25 16:30:30|15421.9|15420.4|15421.3|15419.8|15421.9|15420.4|15421.3|15419.8|123
1653496240000|2022-05-25 16:30:40|||||||||28
1653496250000|2022-05-25 16:30:50|||||||||25
1653496260000|2022-05-25 16:31:00|15421.8|15419.3|15421.3|15418.8|15421.8|15419.8|15421.3|15418.8|39
1653496270000|2022-05-25 16:31:10||15419.8||15419.8||15419.8||15419.8|0
1653496290000|2022-05-25 16:31:30|||||||||102
1653496300000|2022-05-25 16:31:40|||||||||2
1653496320000|2022-05-25 16:32:00|15421.2|15419.7|15420.3|15418.8|15421.2|15419.7|15420.3|15418.8|45
1653496330000|2022-05-25 16:32:10|||||||||11
1653496340000|2022-05-25 16:32:20|||||||||15
1653496350000|2022-05-25 16:32:30|15420.5|15419|15420.9|15419.4|15421.3|15419.4|15420.5|15418.4|12
1653496380000|2022-05-25 16:33:00|||||||||9
1653496390000|2022-05-25 16:33:10|15421.8|15420.3|15424.3|15422.8|15424.3|15422.8|15421.8|15420.3|78
1653496400000|2022-05-25 16:33:20|15424.2|15422.7|15424.3|15422.8|15424.3|15422.8|15424.2|15422.7|202
1653496410000|2022-05-25 16:33:30|15424.2|15422.7|15423.3|15421.8|15424.3|15422.8|15423.3|15421.4|59
1653496420000|2022-05-25 16:33:40|||||||||9
1653496430000|2022-05-25 16:33:50|||||||||1
1653496440000|2022-05-25 16:34:00|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15423.3|15422.8|17
1653496450000|2022-05-25 16:34:10|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|16
1653496460000|2022-05-25 16:34:20|||||||||11
1653496490000|2022-05-25 16:34:50|15424.3||15424.3||15424.3||15423.3||10
1653496500000|2022-05-25 16:35:00|15424.2|15422.8|15423.9|15421.4|15424.3|15422.8|15423.9|15421.4|15
1653496510000|2022-05-25 16:35:10|15423.3|15421.8|15423.3|15421.8|15424.3|15422.3|15423.3|15421.8|7
1653496530000|2022-05-25 16:35:30|||||||||29
1653496540000|2022-05-25 16:35:40|||||||||25
1653496560000|2022-05-25 16:36:00|15423.5|15422|15424.3|15422.8|15425.3|15423.8|15423.5|15422|73
1653496570000|2022-05-25 16:36:10|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|3
1653496580000|2022-05-25 16:36:20|15424.8|15422.8|15424.3|15422.8|15424.8|15423.3|15424.3|15422.8|18
1653496600000|2022-05-25 16:36:40||15421.8||15421.8||15421.8||15421.8|38
1653496610000|2022-05-25 16:36:50|15423.3||15423.3||15423.3||15423.3||0
1653496620000|2022-05-25 16:37:00|||||||||10
1653496640000|2022-05-25 16:37:20|15424.3|15422.3|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|125
1653496650000|2022-05-25 16:37:30|15423.3|15421.8|15424.3|15421.8|15424.3|15421.8|15423.3|15421.8|14
1653496660000|2022-05-25 16:37:40||15422.8||15421.8||15422.8||15421.8|4
1653496670000|2022-05-25 16:37:50|15423.9|15422.4|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|9
1653496680000|2022-05-25 16:38:00|15424.3||15423.3||15424.3||15423.3||3
1653496690000|2022-05-25 16:38:10|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|17
1653496700000|2022-05-25 16:38:20|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|7
1653496710000|2022-05-25 16:38:30|||||||||12
1653496720000|2022-05-25 16:38:40|||||||||24
1653496740000|2022-05-25 16:39:00|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|11
1653496750000|2022-05-25 16:39:10|15421.8|15419.8|15421.3|15419.8|15421.8|15420.3|15421.3|15419.8|10
1653496760000|2022-05-25 16:39:20|||||||||1
1653496780000|2022-05-25 16:39:40|||||||||1
1653496790000|2022-05-25 16:39:50|||||||||15
1653496800000|2022-05-25 16:40:00||15418.8||15419.8||15419.8||15418.8|28
1653496810000|2022-05-25 16:40:10|15420.9|15419.4|15421.3|15418.8|15421.3|15419.8|15420.9|15418.8|35
1653496820000|2022-05-25 16:40:20|15420.3|15418.3|15421.3|15419.8|15421.3|15419.8|15420.3|15418.3|9
1653496830000|2022-05-25 16:40:30|||||||||2
1653496840000|2022-05-25 16:40:40|||||||||57
1653496850000|2022-05-25 16:40:50|15420.9|15418.8|15420.9|15419.4|15420.9|15419.4|15420.9|15418.8|25
1653496860000|2022-05-25 16:41:00|15421.3|15419.8|15420.3|15418.8|15421.3|15419.8|15420.3|15418.8|15
1653496880000|2022-05-25 16:41:20|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|25
1653496890000|2022-05-25 16:41:30|15420.3|15418.4|15420.3|15418.8|15420.3|15418.8|15419.9|15418.4|15
1653496900000|2022-05-25 16:41:40|15419.9|15417.8|15420.3|15417.8|15420.3|15418.8|15419.9|15417.8|58
1653496910000|2022-05-25 16:41:50|15419.8|15418.3|15419.3|15417.8|15419.8|15418.3|15419.3|15417.8|0
1653496920000|2022-05-25 16:42:00|15420.3|15418.8|15420.3|15418.8|15420.3|15418.8|15420.3|15418.8|4
1653496940000|2022-05-25 16:42:20||15417.8||15417.8||15417.8||15417.8|16
1653496950000|2022-05-25 16:42:30|15419.3|15418.8|15420.3|15417.8|15420.3|15418.8|15419.3|15417.8|27
1653496960000|2022-05-25 16:42:40|15419.8|15418.3|15419.3|15417.8|15420.3|15418.7|15419.3|15417.8|22
1653496970000|2022-05-25 16:42:50|15420.3|15418|15420.3|15418.8|15420.3|15418.8|15419.3|15417.8|8
1653496980000|2022-05-25 16:43:00|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|5
1653496990000|2022-05-25 16:43:10|||||||||37
1653497000000|2022-05-25 16:43:20|15420.3|15418.8|15419.3|15417.8|15420.3|15418.8|15418.9|15417.4|129
1653497010000|2022-05-25 16:43:30|||||||||4
1653497020000|2022-05-25 16:43:40|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|72
1653497030000|2022-05-25 16:43:50|15417.9|15416.4|15418.3|15416.8|15418.3|15416.8|15417.9|15416.4|69
1653497040000|2022-05-25 16:44:00|15418.8|15416.3|15418.3|15416.8|15418.8|15416.8|15418.3|15416.3|5
1653497050000|2022-05-25 16:44:10|15418.8|15416.3|15417.8|15416.3|15418.8|15416.8|15417.8|15416.3|4
1653497060000|2022-05-25 16:44:20|15416.3|15414.8|15416.3|15414.8|15416.3|15414.8|15416.3|15414.8|22
1653497070000|2022-05-25 16:44:30|15417.3|15415.8|15417.8|15415.3|15417.8|15415.8|15417.3|15415.3|85
1653497080000|2022-05-25 16:44:40|15417.3|15414.8|15416.3|15414.8|15417.3|15415.3|15416.3|15414.8|0
1653497090000|2022-05-25 16:44:50|15417.3|15415.3|15417.3|15414.8|15417.3|15415.3|15416.3|15414.8|8
1653497100000|2022-05-25 16:45:00|15416.3||15416.3||15416.3||15416.3||0
1653497110000|2022-05-25 16:45:10|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|53
1653497120000|2022-05-25 16:45:20|||||||||1
1653497130000|2022-05-25 16:45:30|||||||||69
1653497140000|2022-05-25 16:45:40|||||||||2
1653497150000|2022-05-25 16:45:50|||||||||1
1653497160000|2022-05-25 16:46:00|||||||||54
1653497170000|2022-05-25 16:46:10|||||||||14
1653497180000|2022-05-25 16:46:20|||||||||3
1653497190000|2022-05-25 16:46:30|15418.3||15417.3||15418.3||15417.3||0
1653497200000|2022-05-25 16:46:40|||||||||3
1653497210000|2022-05-25 16:46:50|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|23
1653497220000|2022-05-25 16:47:00|||||||||12
1653497260000|2022-05-25 16:47:40|||||||||4
1653497270000|2022-05-25 16:47:50|||||||||2
1653497280000|2022-05-25 16:48:00|||||||||1
1653497290000|2022-05-25 16:48:10|||||||||42
1653497320000|2022-05-25 16:48:40|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|69
1653497340000|2022-05-25 16:49:00|||||||||3
1653497350000|2022-05-25 16:49:10|||||||||22
1653497360000|2022-05-25 16:49:20|15419.8|15417.3|15417.3|15415.8|15419.8|15417.3|15417.3|15415.8|24
1653497370000|2022-05-25 16:49:30|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|33
1653497380000|2022-05-25 16:49:40|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|66
1653497390000|2022-05-25 16:49:50|15418.3|15416.8|15418.3|15415.8|15418.3|15416.8|15418.3|15415.8|75
1653497400000|2022-05-25 16:50:00||15416.8||15416.8||15416.8||15415.8|2
1653497410000|2022-05-25 16:50:10|||||||||6
1653497420000|2022-05-25 16:50:20|15419.3|15417.8|15419.3|15416.8|15419.3|15417.8|15418.3|15416.8|11
1653497430000|2022-05-25 16:50:30|15418.9|15417.4|15418.3|15416.8|15419.3|15417.8|15418.3|15416.8|5
1653497450000|2022-05-25 16:50:50|15418.5|15417|15419.3|15417.8|15419.3|15417.8|15418.5|15417|10
1653497460000|2022-05-25 16:51:00|15418.3|15416.8|15418.3|15416.8|15419.3|15417.3|15418.3|15416.8|9
1653497470000|2022-05-25 16:51:10|||||||||53
1653497480000|2022-05-25 16:51:20|15417.5|15416|15417.9|15416.4|15418.3|15416.8|15417.5|15415.8|6
1653497490000|2022-05-25 16:51:30|15418.3|15416.8|15418.3|15415.8|15418.3|15416.8|15418.3|15415.8|23
1653497500000|2022-05-25 16:51:40|15417.9|15416.4|15417.3|15415.8|15418.3|15416.8|15417.3|15415.8|214
1653497520000|2022-05-25 16:52:00|||||||||1
1653497540000|2022-05-25 16:52:20|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|78
1653497560000|2022-05-25 16:52:40|15417.5|15416|15417.3|15415.8|15417.5|15416|15417.3|15415.8|11
1653497570000|2022-05-25 16:52:50|15416.9|15415.4|15417.3|15415.8|15417.3|15415.8|15416.9|15415.4|71
1653497590000|2022-05-25 16:53:10|15416.9|15414.4|15416.3|15414.8|15417.8|15415.8|15416.3|15414.4|66
1653497600000|2022-05-25 16:53:20|||||||||24
1653497620000|2022-05-25 16:53:40|15416.8|15415.3|15416.3|15414.8|15417.3|15415.8|15416.3|15414.8|29
1653497630000|2022-05-25 16:53:50|15416.9|15414.4|15416.3|15414.8|15417.3|15414.8|15416.3|15414.4|6
1653497640000|2022-05-25 16:54:00|15417.3|15415.8|15418.3|15416.8|15418.3|15416.8|15417.3|15415.8|27
1653497650000|2022-05-25 16:54:10|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|10
1653497670000|2022-05-25 16:54:30|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|8
1653497690000|2022-05-25 16:54:50|||||||||1
1653497700000|2022-05-25 16:55:00|||||||||10
1653497710000|2022-05-25 16:55:10|15418.9|15416.4|15418.3|15416.8|15419.3|15416.8|15418.3|15416.4|1
1653497730000|2022-05-25 16:55:30|15419.3|15417.8|15418.3|15416.8|15419.3|15417.8|15418.3|15416.8|17
1653497740000|2022-05-25 16:55:40|||||||||23
1653497760000|2022-05-25 16:56:00|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|9
1653497800000|2022-05-25 16:56:40|||||||||30
1653497810000|2022-05-25 16:56:50|||||||||3
1653497820000|2022-05-25 16:57:00|||||||||100
1653497840000|2022-05-25 16:57:20|||||||||2
1653497860000|2022-05-25 16:57:40|15419.8|15417.3|15419.3|15417.8|15419.8|15417.8|15419.3|15417.3|54
1653497880000|2022-05-25 16:58:00|15419.9|15417.4|15420.3|15418.8|15420.3|15418.8|15419.3|15417.4|53
1653497890000|2022-05-25 16:58:10|15419.3|15417.8|15420.3|15417.8|15420.3|15418.8|15419.3|15417.4|69
1653497900000|2022-05-25 16:58:20|15419.9|15418.4|15420.3|15417.8|15420.8|15418.4|15419.9|15417.8|0
1653497930000|2022-05-25 16:58:50|15419.8|15418.3|15419.3|15417.8|15419.8|15418.3|15419.3|15417.8|0
1653497940000|2022-05-25 16:59:00|15420.6|15419.1|15420.3|15418.8|15420.6|15419.1|15420.3|15418.8|218
1653497950000|2022-05-25 16:59:10|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|15420.3|15418.8|63
1653497960000|2022-05-25 16:59:20|15419.5|15418|15420.3|15418.8|15421.3|15419.8|15419.5|15418|206
1653497970000|2022-05-25 16:59:30|15419.8|15417.8|15419.9|15417.4|15420.3|15418.3|15419.8|15417.4|2
1653497980000|2022-05-25 16:59:40|15420.3|15418.4|15420.3|15417.8|15420.3|15418.4|15420.3|15417.8|15
1653497990000|2022-05-25 16:59:50|15419.9|15418.4|15420.3|15417.8|15420.3|15418.4|15419.9|15417.8|6
1653498000000|2022-05-25 17:00:00|15419.9|15418.4|15420.3|15418.8|15420.3|15418.8|15419.9|15417.8|14
1653498010000|2022-05-25 17:00:10|15419.9|15418.4|15421.3|15418.8|15421.3|15419.4|15419.9|15417.8|130
1653498020000|2022-05-25 17:00:20|15422.3|15419.8|15421.3|15419.8|15422.3|15419.8|15421.3|15419.8|41
1653498050000|2022-05-25 17:00:50|15421.9|15419.4|15421.9|15419.4|15421.9|15419.4|15421.9|15419.4|8
1653498060000|2022-05-25 17:01:00|15422.3|15419.8|15422.3|15419.8|15422.3|15420.8|15422.3|15419.8|2
1653498070000|2022-05-25 17:01:10|15421.9|15420.8|15422.3|15420.8|15422.3|15420.8|15421.9|15419.8|11
1653498080000|2022-05-25 17:01:20|15421.3|15419.8|15421.3|15419.8|15422.3|15420.3|15421.3|15419.8|2
1653498100000|2022-05-25 17:01:40|15422.2|15420.7|15422.3|15420.8|15422.3|15420.8|15422.2|15420.7|67
1653498110000|2022-05-25 17:01:50|15420.2|15418.7|15417.3|15415.8|15420.2|15418.7|15416.3|15414.8|99
1653498120000|2022-05-25 17:02:00|15418.3|15416.8|15418.3|15416.8|15419.3|15417.8|15417.3|15415.8|108
1653498130000|2022-05-25 17:02:10|15419.3|15417.8|15419.3|15417.8|15419.3|15417.8|15418.3|15416.8|112
1653498140000|2022-05-25 17:02:20|15419.8|15418.3|15419.3|15417.8|15420.3|15418.3|15419.3|15417.8|47
1653498150000|2022-05-25 17:02:30|15420.3||15420.3||15420.3||15419.3||1
1653498160000|2022-05-25 17:02:40|15419.3|15417.4|15420.3|15417.8|15420.3|15418.8|15419.3|15417.4|65
1653498170000|2022-05-25 17:02:50|15419.9|15418.4|15419.3|15417.8|15420.8|15418.8|15419.3|15417.8|0
1653498180000|2022-05-25 17:03:00|15420.3|15418.8|15419.3|15417.8|15420.3|15418.8|15419.3|15417.8|17
1653498190000|2022-05-25 17:03:10|15420.3|15418.8|15420.3|15417.8|15420.3|15418.8|15419.3|15417.8|42
1653498200000|2022-05-25 17:03:20|15419.9|15418.4|15420.3|15418.8|15420.8|15418.8|15419.3|15417.8|2
1653498210000|2022-05-25 17:03:30|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|73
1653498240000|2022-05-25 17:04:00|15420.5|15419|15421.3|15419.8|15421.3|15419.8|15420.5|15419|6
1653498250000|2022-05-25 17:04:10|15422.2|15420.7|15422.3|15420.8|15422.3|15420.8|15422.2|15420.7|46
1653498260000|2022-05-25 17:04:20|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|3
1653498270000|2022-05-25 17:04:30|15422.3|15420.8|15421.3|15419.8|15422.8|15420.8|15421.3|15419.8|16
1653498280000|2022-05-25 17:04:40|15421.9|15419.4|15422.3|15419.8|15422.3|15419.8|15421.9|15419.4|2
1653498290000|2022-05-25 17:04:50|15421.3|15420.3|15421.3|15419.8|15422.3|15420.3|15421.3|15419.8|0
1653498300000|2022-05-25 17:05:00|15421.9|15419.4|15420.3|15418.8|15422.3|15420.3|15420.3|15418.8|38
1653498310000|2022-05-25 17:05:10|15421.3|15419.3|15421.3|15419.8|15421.3|15419.8|15420.3|15418.8|2
1653498320000|2022-05-25 17:05:20|15421.8|15418.8|15420.3|15418.8|15421.8|15419.8|15420.3|15418.8|12
1653498330000|2022-05-25 17:05:30|||||||||28
1653498350000|2022-05-25 17:05:50|||||||||1
1653498360000|2022-05-25 17:06:00|15420.8|15419.3|15420.3|15418.8|15420.8|15419.3|15420.3|15418.8|6
1653498370000|2022-05-25 17:06:10|15421.3|15418.3|15420.3|15418.8|15421.3|15419.8|15420.3|15418.3|25
1653498380000|2022-05-25 17:06:20|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|15421.3|15419.8|17
1653498390000|2022-05-25 17:06:30|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15422.3|15419.8|3
1653498400000|2022-05-25 17:06:40|15421.3|15419.8|15422.3|15419.8|15422.3|15420.8|15421.3|15419.8|23
1653498410000|2022-05-25 17:06:50|15421.3||15421.3||15421.3||15421.3||0
1653498420000|2022-05-25 17:07:00|15422.3|15420.8|15421.3|15419.8|15422.3|15420.8|15421.3|15419.8|68
1653498430000|2022-05-25 17:07:10|15420.8|15419.3|15420.3|15418.8|15420.8|15419.3|15420.3|15418.8|9
1653498440000|2022-05-25 17:07:20|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|15420.8|15419.3|2
1653498450000|2022-05-25 17:07:30|15421.3|15419.8|15421.8|15419.3|15421.8|15419.8|15421.3|15419.3|12
1653498460000|2022-05-25 17:07:40|15421.3|15419.8|15421.3|15419.8|15421.8|15419.8|15420.8|15419.2|6
1653498470000|2022-05-25 17:07:50|15422.3|15419.4|15422.3|15419.8|15422.3|15420.3|15421.3|15419.4|9
1653498480000|2022-05-25 17:08:00|15421.9|15420.4|15422.3|15420.8|15422.3|15420.8|15421.9|15420.4|0
1653498490000|2022-05-25 17:08:10|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|12
1653498500000|2022-05-25 17:08:20|15423.8|15421.3|15423.3|15420.8|15423.8|15421.3|15423.3|15420.8|6
1653498510000|2022-05-25 17:08:30|15422.9|15421.4|15423.3|15420.8|15423.3|15421.8|15422.9|15420.8|4
1653498520000|2022-05-25 17:08:40|15422.8|15421.3|15422.3|15420.8|15422.8|15421.3|15422.3|15420.8|0
1653498540000|2022-05-25 17:09:00|||||||||1
1653498560000|2022-05-25 17:09:20|15422.2|15420.7|15422.3|15420.8|15422.3|15420.8|15421.3|15419.4|7
1653498590000|2022-05-25 17:09:50|15423.2|15421.7|15423.3|15420.8|15423.3|15421.8|15422.5|15420.8|6
1653498600000|2022-05-25 17:10:00||15421.8||15421.8||15421.8||15421.8|0
1653498630000|2022-05-25 17:10:30|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|7
1653498640000|2022-05-25 17:10:40|15423.9|15421.8|15423.3|15421.8|15423.9|15421.8|15423.3|15421.4|11
1653498650000|2022-05-25 17:10:50|15423.9|15421.4|15423.3|15421.8|15424.3|15421.8|15423.3|15421.4|0
1653498660000|2022-05-25 17:11:00|15424.3|15421.4|15423.3|15421.8|15424.3|15422.3|15423.3|15421.4|0
1653498670000|2022-05-25 17:11:10|15424.3||15424.3||15424.3||15424.3||2
1653498680000|2022-05-25 17:11:20|15423.8|15422.3|15424.3|15421.8|15424.3|15422.3|15423.3|15421.4|0
1653498690000|2022-05-25 17:11:30|15423.9|15422.4|15424.3|15422.8|15424.3|15422.8|15423.9|15422.4|0
1653498710000|2022-05-25 17:11:50|||||||||1
1653498720000|2022-05-25 17:12:00|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15424.9|15422.8|5
1653498730000|2022-05-25 17:12:10|15424.3|15422.8|15424.3|15422.8|15425.3|15423.8|15424.3|15422.8|61
1653498740000|2022-05-25 17:12:20|15424.8|15423.3|15424.3|15422.8|15424.8|15423.3|15424.3|15422.8|8
1653498760000|2022-05-25 17:12:40|||||||||1
1653498780000|2022-05-25 17:13:00|15425.3||15424.3||15425.3||15424.3||18
1653498790000|2022-05-25 17:13:10|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|3
1653498820000|2022-05-25 17:13:40|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|9
1653498830000|2022-05-25 17:13:50|15425.3|15423.8|15425.3|15422.8|15425.3|15423.8|15424.3|15422.8|15
1653498840000|2022-05-25 17:14:00|15424.9|15423.4|15425.3|15423.8|15425.3|15423.8|15424.9|15423.4|0
1653498850000|2022-05-25 17:14:10|15425.8|15423.3|15424.3|15422.8|15425.8|15423.3|15424.3|15422.4|1
1653498860000|2022-05-25 17:14:20|15425.3||15424.3||15425.3||15424.3||0
1653498890000|2022-05-25 17:14:50|15423.3|15421.8|15422.9|15420.4|15423.3|15421.8|15422.3|15420.4|1
1653498900000|2022-05-25 17:15:00|15423.3|15420.8|15423.3|15421.8|15423.3|15421.8|15423.3|15420.8|0
1653498910000|2022-05-25 17:15:10|15423.8|15421.3|15421.3|15419.8|15423.8|15421.3|15421.3|15419.8|2
1653498940000|2022-05-25 17:15:40|15420.8|15419.3|15421.8|15419.3|15421.8|15419.8|15420.8|15418.8|50
1653498950000|2022-05-25 17:15:50|15420.8||15420.8||15420.8||15420.8||0
1653498960000|2022-05-25 17:16:00|15421.8|15419.8|15421.3|15419.8|15421.8|15419.8|15421.3|15419.3|5
1653498980000|2022-05-25 17:16:20|||||||||2
1653498990000|2022-05-25 17:16:30|15422.3|15420.8|15423.3|15420.8|15423.3|15420.8|15422.3|15420.8|7
1653499000000|2022-05-25 17:16:40||15421.8||15421.8||15421.8||15421.8|0
1653499050000|2022-05-25 17:17:30||15420.8||15420.8||15420.8||15420.8|10
1653499060000|2022-05-25 17:17:40|15422.3|15421.8|15422.3|15420.8|15422.3|15421.8|15422.3|15420.8|9
1653499070000|2022-05-25 17:17:50|15421.3|15419.8|15420.8|15419.3|15422.3|15420.8|15420.8|15419.3|16
1653499080000|2022-05-25 17:18:00|15421.8|15419.8|15421.3|15419.8|15421.8|15419.8|15421.3|15419.8|11
1653499100000|2022-05-25 17:18:20|15421.8|15419.3|15421.8|15419.3|15421.8|15419.8|15420.8|15419.3|8
1653499110000|2022-05-25 17:18:30|15421.3|15419.8|15421.3|15419.8|15422.2|15420.7|15421.3|15419.3|19
1653499120000|2022-05-25 17:18:40|15421.9|15419.4|15422.3|15420.8|15422.3|15420.8|15421.9|15419.4|4
1653499140000|2022-05-25 17:19:00|15423.3|15421.4|15423.3|15421.8|15423.3|15421.8|15422.9|15421.4|0
1653499150000|2022-05-25 17:19:10|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15423.8|15421.8|12
1653499160000|2022-05-25 17:19:20|15423.8|15421.8|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|2
1653499170000|2022-05-25 17:19:30|15424.3|15422.3|15423.3|15421.8|15424.3|15422.3|15423.3|15421.8|0
1653499190000|2022-05-25 17:19:50|||||||||5
1653499200000|2022-05-25 17:20:00|15423.8|15421.3|15423.3|15421.8|15423.8|15421.8|15423.3|15421.3|9
1653499210000|2022-05-25 17:20:10|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|2
1653499220000|2022-05-25 17:20:20|||||||||20
1653499240000|2022-05-25 17:20:40|||||||||2
1653499260000|2022-05-25 17:21:00|15423.9|15421.4|15424.3|15421.8|15424.3|15422.8|15423.3|15421.4|13
1653499270000|2022-05-25 17:21:10|15423.9|15422.4|15423.3|15421.8|15423.9|15422.4|15423.3|15421.8|6
1653499280000|2022-05-25 17:21:20|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|17
1653499290000|2022-05-25 17:21:30||15421.8||15421.8||15421.8||15421.8|1
1653499300000|2022-05-25 17:21:40|15423.9|15422.4|15424.3|15422.8|15424.3|15422.8|15423.9|15421.8|30
1653499310000|2022-05-25 17:21:50|15423.3|15421.8|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|76
1653499340000|2022-05-25 17:22:20|15423.5|15422|15424.3|15422.8|15424.3|15422.8|15423.3|15421.8|26
1653499360000|2022-05-25 17:22:40|||||||||9
1653499370000|2022-05-25 17:22:50|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|2
1653499400000|2022-05-25 17:23:20|||||||||13
1653499410000|2022-05-25 17:23:30|||||||||1
1653499420000|2022-05-25 17:23:40|15422.3|15420.8|15423.3|15421.8|15423.3|15421.8|15422.3|15420.8|70
1653499430000|2022-05-25 17:23:50|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|5
1653499440000|2022-05-25 17:24:00|15425.2|15423.7|15425.3|15423.8|15425.3|15423.8|15425.2|15423.7|9
1653499450000|2022-05-25 17:24:10|15424.9|15422.8|15424.9|15422.4|15425.3|15423.8|15424.9|15422.4|10
1653499460000|2022-05-25 17:24:20|15424.8|15423.3|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|3
1653499470000|2022-05-25 17:24:30|15424.3|15422.8|15424.3|15422.8|15425.3|15422.8|15424.3|15422.8|9
1653499480000|2022-05-25 17:24:40|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|1
1653499490000|2022-05-25 17:24:50|15422.3|15420.8|15423.3|15421.8|15423.8|15421.8|15422.3|15420.8|3
1653499500000|2022-05-25 17:25:00|15424.3||15423.3||15424.3||15423.3||0
1653499510000|2022-05-25 17:25:10|15424.3|15422.8|15423.3|15421.8|15424.3|15422.8|15423.3|15421.8|1
1653499520000|2022-05-25 17:25:20|15424.3||15424.3||15424.3||15424.3||2
1653499530000|2022-05-25 17:25:30|15423.3|15422.8|15424.3|15422.8|15424.8|15422.8|15423.3|15421.8|15
1653499540000|2022-05-25 17:25:40|15423.9|15422.4|15423.3|15421.8|15424.3|15422.4|15423.3|15421.8|2
1653499560000|2022-05-25 17:26:00|15422.8|15421.3|15423.3|15420.8|15423.3|15421.3|15422.3|15420.8|2
1653499570000|2022-05-25 17:26:10|15422.9|15421.4|15422.3|15420.8|15423.3|15421.8|15421.3|15419.8|11
1653499580000|2022-05-25 17:26:20|15423.3||15423.3||15423.3||15423.3||0
1653499590000|2022-05-25 17:26:30|15422.9|15421.4|15423.3|15420.8|15423.3|15421.8|15422.9|15420.8|1
1653499600000|2022-05-25 17:26:40|15422.9|15421.4|15423.3|15421.8|15423.3|15421.8|15422.9|15420.8|0
1653499610000|2022-05-25 17:26:50|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|0
1653499620000|2022-05-25 17:27:00|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|2
1653499630000|2022-05-25 17:27:10|||||||||3
1653499640000|2022-05-25 17:27:20||15420.8||15421.8||15421.8||15420.8|0
1653499650000|2022-05-25 17:27:30|15423.9|15421.4|15424.3|15422.8|15425.3|15422.8|15423.9|15421.4|11
1653499700000|2022-05-25 17:28:20|||||||||5
1653499730000|2022-05-25 17:28:50|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15425.2|15423.7|68
1653499740000|2022-05-25 17:29:00|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|15424.3|15422.8|9
1653499770000|2022-05-25 17:29:30|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|6
1653499780000|2022-05-25 17:29:40|||||||||9
1653499790000|2022-05-25 17:29:50|15424.3|15422.8|15425.3|15423.8|15425.3|15423.8|15424.3|15422.8|13
1653499800000|2022-05-25 17:30:00|15424.3|15422.8|15424.9|15423.4|15425.3|15423.8|15424.3|15422.4|2
1653499810000|2022-05-25 17:30:10|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|15425.3|15423.8|0
1653499830000|2022-05-25 17:30:30|15425.8|15424.3|15425.8|15424.3|15425.8|15424.3|15425.8|15424.3|2
1653499860000|2022-05-25 17:31:00|||||||||1
1653499900000|2022-05-25 17:31:40|15425.9|15424.4|15425.8|15424.3|15425.9|15424.4|15425.8|15424.3|46
1653499920000|2022-05-25 17:32:00|15426.3|15423.8|15425.8|15424.3|15426.3|15424.4|15425.8|15423.8|3
1653500000000|2022-05-25 17:33:20|15424.3|15422.8|15424.9|15423.4|15424.9|15423.4|15424.3|15422.8|67
1653500010000|2022-05-25 17:33:30|||||||||1
1653500020000|2022-05-25 17:33:40|||||||||1
1653500050000|2022-05-25 17:34:10|||||||||9
1653500060000|2022-05-25 17:34:20|15424.3|15422.8|15424.3|15421.8|15424.3|15422.8|15423.3|15421.8|123
1653500070000|2022-05-25 17:34:30||15422.8||15422.8||15422.8||15422.8|1
1653500080000|2022-05-25 17:34:40|15424.8|15421.8|15423.3|15421.8|15424.8|15422.8|15423.3|15421.4|0
1653500090000|2022-05-25 17:34:50|15423.9|15421.4|15423.9|15421.4|15423.9|15421.8|15423.3|15421.4|2
1653500100000|2022-05-25 17:35:00|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|15423.3|15421.8|3
1653500110000|2022-05-25 17:35:10|15423.9|15421.4|15423.9|15421.4|15423.9|15421.4|15423.9|15421.4|2
1653500120000|2022-05-25 17:35:20|15423.3|15421.8|15422.3|15420.8|15423.9|15421.8|15422.3|15420.8|3
1653500130000|2022-05-25 17:35:30|15421.3|15419.8|15421.9|15419.4|15421.9|15419.8|15421.3|15419.4|14
1653500140000|2022-05-25 17:35:40|15421.3|15419.8|15421.3|15419.8|15421.9|15419.8|15421.3|15419.4|12
1653500150000|2022-05-25 17:35:50|15420.3|15418.8|15420.3|15418.8|15420.3|15418.8|15420.3|15418.8|23
1653500160000|2022-05-25 17:36:00|15420.9|15418.4|15420.3|15418.8|15420.9|15418.8|15420.3|15418.4|2
1653500170000|2022-05-25 17:36:10|15420.9|15418.4|15420.9|15419.4|15420.9|15419.4|15420.3|15418.4|4
1653500180000|2022-05-25 17:36:20|||||||||42
1653500190000|2022-05-25 17:36:30|15421.8|15420.3|15420.3|15418.8|15421.9|15420.4|15420.3|15418.8|17
1653500200000|2022-05-25 17:36:40|||||||||9
1653500210000|2022-05-25 17:36:50|15420.9|15418.4|15420.9|15419.4|15420.9|15419.4|15420.9|15418.4|27
1653500220000|2022-05-25 17:37:00|15420.5|15418.4|15420.3|15418.8|15420.9|15419.4|15420.3|15418.4|1
1653500240000|2022-05-25 17:37:20|15420.9|15418.4|15420.3|15418.8|15420.9|15418.8|15420.3|15418.4|13
1653500250000|2022-05-25 17:37:30|15420.9|15418.4|15420.9|15419.4|15420.9|15419.4|15420.3|15418.4|2
1653500260000|2022-05-25 17:37:40||15418.4||15419.4||15419.4||15418.4|2
1653500270000|2022-05-25 17:37:50|||||||||25
1653500310000|2022-05-25 17:38:30|||||||||1
1653500320000|2022-05-25 17:38:40|15422.8|15420.3|15421.8|15420.3|15422.8|15420.3|15421.8|15419.8|29
1653500330000|2022-05-25 17:38:50|15421.3|15419.8|15421.3|15419.8|15422.3|15420.3|15421.3|15419.8|13
1653500350000|2022-05-25 17:39:10|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|15422.3|15420.8|42
1653500380000|2022-05-25 17:39:40|||||||||1
1653500390000|2022-05-25 17:39:50|15422.4|15420.9|15422.8|15420.3|15422.8|15420.9|15422.4|15420.3|1
1653500400000|2022-05-25 17:40:00|15422.4|15419.9|15422.4|15419.9|15422.4|15420.9|15421.4|15419.9|14
1653500410000|2022-05-25 17:40:10|15422.9|15420.9|15422.4|15419.9|15422.9|15420.9|15422.4|15419.9|4
1653500420000|2022-05-25 17:40:20|15421.4||15421.4||15421.4||15421.4||50
1653500430000|2022-05-25 17:40:30|15422.4|15420.9|15422.4|15419.9|15422.4|15420.9|15422.4|15419.9|23
1653500440000|2022-05-25 17:40:40||15420.9||15420.9||15420.9||15420.9|2
1653500450000|2022-05-25 17:40:50|15421.9|15419.9|15422.4|15420.9|15422.4|15420.9|15421.9|15419.9|5
1653500460000|2022-05-25 17:41:00|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|28
1653500500000|2022-05-25 17:41:40|15424.4|15422.9|15423.4|15421.9|15424.4|15422.9|15423.4|15421.9|4
1653500510000|2022-05-25 17:41:50|15424.4|15422.9|15423.9|15422.4|15424.4|15422.9|15423.9|15422.4|2
1653500520000|2022-05-25 17:42:00|15424.4|15422.9|15423.9|15421.4|15424.4|15422.9|15423.4|15421.4|0
1653500530000|2022-05-25 17:42:10|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|0
1653500540000|2022-05-25 17:42:20|15422.4|15420.9|15423.4|15420.9|15423.4|15421.7|15422.4|15420.9|7
1653500550000|2022-05-25 17:42:30||15421.9||15420.9||15421.9||15420.9|0
1653500560000|2022-05-25 17:42:40|15422.4|15419.9|15422.4|15419.9|15422.4|15419.9|15422.4|15419.9|2
1653500590000|2022-05-25 17:43:10|15421.4|15419.4|15421.4|15419.9|15422.4|15419.9|15421.4|15419.4|0
1653500640000|2022-05-25 17:44:00|15420.4|15418.9|15421.4|15418.9|15421.4|15419.3|15420.4|15418.9|10
1653500650000|2022-05-25 17:44:10||15419.9||15418.9||15419.9||15418.9|0
1653500660000|2022-05-25 17:44:20||15419.9||15418.9||15419.9||15418.9|1
1653500670000|2022-05-25 17:44:30||15419.9||15418.9||15419.9||15418.9|0
1653500680000|2022-05-25 17:44:40|15420.9|15419.4|15421.4|15418.9|15421.4|15419.9|15420.9|15418.9|0
1653500690000|2022-05-25 17:44:50||15419.9||15418.9||15419.9||15418.9|0
1653500700000|2022-05-25 17:45:00|15421.2|15419.9|15421.4|15418.9|15421.4|15419.9|15421.2|15418.9|3
1653500710000|2022-05-25 17:45:10|15420.4||15420.4||15421.4||15420.4||0
1653500720000|2022-05-25 17:45:20||15417.9||15418.9||15418.9||15417.9|1
1653500730000|2022-05-25 17:45:30|15419.4|15417.9|15420.4|15418.9|15420.4|15418.9|15419.4|15417.9|6
1653500750000|2022-05-25 17:45:50|||||||||1
1653500760000|2022-05-25 17:46:00|||||||||7
1653500770000|2022-05-25 17:46:10|15420.2|15417.9|15420.4|15418.9|15420.4|15418.9|15420.2|15417.9|2
1653500790000|2022-05-25 17:46:30|||||||||8
1653500800000|2022-05-25 17:46:40|15421.4||15421.4||15421.4||15421.4||4
1653500810000|2022-05-25 17:46:50||15419.9||15419.9||15419.9||15419.9|7
1653500820000|2022-05-25 17:47:00|15421.8|15419.3|15421.4|15418.9|15421.8|15419.3|15420.4|15418.4|8
1653500830000|2022-05-25 17:47:10|15420.8|15419.3|15420.4|15418.9|15420.8|15419.3|15420.4|15418.9|0
1653500840000|2022-05-25 17:47:20|||||||||1
1653500850000|2022-05-25 17:47:30|15421.4|15419.9|15420.4|15418.9|15421.4|15419.9|15420.4|15418.9|8
1653500880000|2022-05-25 17:48:00|15421.4|15419.3|15420.4|15418.9|15421.4|15419.3|15420.4|15418.9|1
1653500890000|2022-05-25 17:48:10|15421.4|15419.9|15421.4|15418.9|15421.4|15419.9|15420.4|15418.9|6
1653500900000|2022-05-25 17:48:20|15421.8|15419.3|15421.4|15419.9|15421.8|15419.9|15420.4|15418.9|15
1653500910000|2022-05-25 17:48:30|15421.8|15419.3|15420.4|15418.9|15421.8|15419.3|15420.4|15418.9|0
1653500930000|2022-05-25 17:48:50|||||||||1
1653500950000|2022-05-25 17:49:10|15419.4|15417.9|15420.4|15418.9|15420.4|15418.9|15419.4|15417.9|9
1653500960000|2022-05-25 17:49:20|||||||||5
1653500970000|2022-05-25 17:49:30|||||||||1
1653500980000|2022-05-25 17:49:40|||||||||1
1653501000000|2022-05-25 17:50:00|||||||||1
1653501020000|2022-05-25 17:50:20|||||||||1
1653501030000|2022-05-25 17:50:30|15421.4|15419.9|15421.4|15419.9|15421.4|15419.9|15421.4|15419.9|12
1653501060000|2022-05-25 17:51:00|||||||||11
1653501080000|2022-05-25 17:51:20|15422.4|15420.9|15421.4|15419.9|15422.4|15420.9|15421.4|15419.9|20
1653501090000|2022-05-25 17:51:30|15422.4|15420.4|15422.4|15420.9|15422.4|15420.9|15421.9|15420.4|1
1653501100000|2022-05-25 17:51:40||15419.9||15419.9||15419.9||15419.9|7
1653501110000|2022-05-25 17:51:50|15421.9|15420.4|15422.4|15420.9|15422.4|15420.9|15421.9|15419.9|0
1653501120000|2022-05-25 17:52:00|15422.9|15420.4|15424.4|15421.9|15424.4|15421.9|15422.9|15420.4|5
1653501130000|2022-05-25 17:52:10|15423.8|15422.3|15423.4|15421.9|15423.8|15422.3|15423.4|15421.9|0
1653501140000|2022-05-25 17:52:20|15424.4||15423.4||15424.4||15423.4||0
1653501150000|2022-05-25 17:52:30|15424.4|15422.9|15423.4|15421.9|15424.8|15422.9|15423.4|15421.4|5
1653501200000|2022-05-25 17:53:20|15422.5|15421|15423.4|15420.9|15423.4|15421.3|15422.5|15420.9|8
1653501210000|2022-05-25 17:53:30||15421.9||15421.9||15421.9||15421.9|0
1653501230000|2022-05-25 17:53:50|15422.5|15421|15423.4|15421.9|15423.4|15421.9|15422.4|15420.9|16
1653501240000|2022-05-25 17:54:00|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|1
1653501250000|2022-05-25 17:54:10|15423.2|15421.7|15423.4|15421.9|15423.4|15421.9|15423.2|15421.7|10
1653501270000|2022-05-25 17:54:30|||||||||1
1653501290000|2022-05-25 17:54:50|15423.8|15421.3|15423.4|15421.9|15423.8|15421.9|15422.4|15420.4|14
1653501300000|2022-05-25 17:55:00|15422.9|15420.9|15423.4|15421.9|15423.4|15421.9|15422.9|15420.9|11
1653501310000|2022-05-25 17:55:10|||||||||6
1653501330000|2022-05-25 17:55:30|||||||||8
1653501340000|2022-05-25 17:55:40|15422.9|15421.4|15423.4|15420.9|15423.4|15421.4|15422.9|15420.9|6
1653501350000|2022-05-25 17:55:50|15423.8|15421.9|15423.4|15421.9|15423.8|15421.9|15423.4|15420.9|0
1653501360000|2022-05-25 17:56:00||15420.9||15420.9||15420.9||15420.9|3
1653501380000|2022-05-25 17:56:20|15422.8|15421.3|15422.4|15420.9|15422.8|15421.3|15422.4|15420.9|12
1653501390000|2022-05-25 17:56:30|15421.4|15419.9|15422.4|15419.9|15422.4|15419.9|15421.4|15419.9|13
1653501400000|2022-05-25 17:56:40|15421.4|15419.4|15422.4|15419.9|15422.4|15420.9|15421.4|15419.4|4
1653501410000|2022-05-25 17:56:50|15421.8|15420.3|15420.4|15418.9|15421.8|15420.3|15420.4|15418.9|43
1653501420000|2022-05-25 17:57:00|15421.4|15419.9|15421.4|15419.9|15421.4|15419.9|15421.4|15419.9|5
1653501430000|2022-05-25 17:57:10|||||||||6
1653501460000|2022-05-25 17:57:40|||||||||6
1653501470000|2022-05-25 17:57:50|15420.9|15418.4|15420.4|15418.9|15421.4|15419.9|15420.4|15418.4|5
1653501480000|2022-05-25 17:58:00|||||||||1
1653501490000|2022-05-25 17:58:10|15419.9|15417.9|15419.9|15418.4|15419.9|15418.4|15419.9|15417.9|3
1653501500000|2022-05-25 17:58:20|15420.4|15418.9|15420.4|15417.9|15420.4|15418.9|15420.4|15417.9|10
1653501510000|2022-05-25 17:58:30|15419.8|15418.3|15420.4|15418.9|15420.4|15418.9|15419.8|15417.4|13
1653501520000|2022-05-25 17:58:40|15419.9|15418.4|15420.4|15417.9|15420.4|15418.4|15419.9|15417.9|6
1653501530000|2022-05-25 17:58:50|15419.9|15418.4|15420.4|15417.9|15420.8|15418.9|15419.9|15417.9|62
1653501540000|2022-05-25 17:59:00|||||||||13
1653501550000|2022-05-25 17:59:10|15419.9|15418.4|15420.4|15417.9|15420.4|15418.4|15419.4|15417.9|15
1653501560000|2022-05-25 17:59:20|15419.9|15418.4|15420.4|15417.9|15420.4|15418.4|15419.9|15417.9|1
1653501580000|2022-05-25 17:59:40|15419.9|15418.4|15420.4|15417.9|15420.4|15418.4|15419.9|15417.9|2
1653501600000|2022-05-25 18:00:00|15419.8|15418.9|15419.4|15416.9|15419.8|15418.9|15419.4|15416.9|39
1653501610000|2022-05-25 18:00:10|15418.4|15417.3|15418.4|15416.9|15419.4|15417.3|15418.4|15416.9|10
1653501620000|2022-05-25 18:00:20|15416.4|15414.9|15415.4|15413.9|15416.8|15414.9|15415.4|15413.9|60
1653501630000|2022-05-25 18:00:30|15413.9|15412.4|15415.4|15413.9|15416.4|15414.9|15413.9|15412.4|83
1653501640000|2022-05-25 18:00:40|15416.4|15414.4|15416.4|15414.9|15416.4|15414.9|15415.4|15413.9|42
1653501650000|2022-05-25 18:00:50|15415.9|15414.4|15414.9|15412.4|15416.8|15414.9|15413.9|15411.9|111
1653501660000|2022-05-25 18:01:00|15415.4|15412.9|15416.4|15414.9|15417.4|15415.9|15415.4|15412.9|61
1653501670000|2022-05-25 18:01:10|15416.8|15414.3|15416.4|15414.9|15416.8|15414.9|15416.3|15414.3|15
1653501680000|2022-05-25 18:01:20|15417.4|15415.9|15417.4|15415.9|15417.4|15415.9|15417.4|15414.9|4
1653501690000|2022-05-25 18:01:30|15416.9|15414.9|15417.4|15415.9|15417.4|15415.9|15416.9|15414.9|9
1653501700000|2022-05-25 18:01:40|15418.4|15416.9|15418.4|15416.9|15418.4|15416.9|15418.4|15416.9|29
1653501710000|2022-05-25 18:01:50|||||||||1
1653501720000|2022-05-25 18:02:00|15419.4|15416.4|15419.4|15417.9|15419.4|15417.9|15418.4|15416.4|23
1653501730000|2022-05-25 18:02:10|15420.4|15418.9|15423.4|15420.9|15423.4|15421.9|15419.4|15418.9|30
1653501740000|2022-05-25 18:02:20|15422.9|15421.4|15422.4|15420.9|15423.4|15421.9|15421.9|15419.9|60
1653501750000|2022-05-25 18:02:30|15423.4|15421.9|15425.4|15423.9|15427.4|15424.9|15423.4|15421.9|183
1653501760000|2022-05-25 18:02:40|15426.4|15424.9|15426.4|15424.9|15426.8|15425.3|15426.4|15424.9|22
1653501770000|2022-05-25 18:02:50|15426.5|15425|15426.4|15424.9|15427.4|15425.9|15426.4|15424.4|52
1653501780000|2022-05-25 18:03:00|15425.8|15423.9|15425.8|15423.3|15426.4|15424.9|15425.4|15423.3|49
1653501790000|2022-05-25 18:03:10|15425.4|15422.9|15420.4|15418.9|15425.8|15423.9|15420.4|15418.9|8
1653501800000|2022-05-25 18:03:20|15420.8|15418.3|15420.8|15419.3|15421.4|15419.4|15418.4|15416.9|43
1653501810000|2022-05-25 18:03:30|15420.4|15418.9|15421.4|15419.9|15421.4|15419.9|15420.4|15418.9|1
1653501820000|2022-05-25 18:03:40|15421.5|15420|15424.4|15421.9|15424.4|15421.9|15421.5|15420|3
1653501830000|2022-05-25 18:03:50|15423.9|15422.4|15423.4|15421.9|15424.4|15422.4|15423.4|15421.9|7
1653501840000|2022-05-25 18:04:00|||||||||1
1653501850000|2022-05-25 18:04:10|15421.4|15419.9|15423.4|15421.9|15423.4|15421.9|15421.4|15419.9|11
1653501860000|2022-05-25 18:04:20|15422.5|15421|15422.4|15420.9|15422.5|15421|15421.4|15419.4|34
1653501870000|2022-05-25 18:04:30|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|2
1653501900000|2022-05-25 18:05:00|15422.4|15420.9|15423.4|15420.9|15423.4|15420.9|15422.4|15420.9|15
1653501910000|2022-05-25 18:05:10|15422.9|15421.9|15423.4|15421.9|15423.4|15421.9|15422.9|15420.9|0
1653501940000|2022-05-25 18:05:40|15423.2|15421.7|15423.4|15421.9|15423.4|15421.9|15423.2|15421.7|8
1653501950000|2022-05-25 18:05:50|15424.2|15422.7|15423.4|15421.9|15424.2|15422.7|15423.4|15421.9|4
1653501970000|2022-05-25 18:06:10|15424.4|15422.9|15425.4|15423.9|15425.4|15423.9|15424.4|15422.9|60
1653501980000|2022-05-25 18:06:20|15424.5|15423|15425.4|15423.9|15425.4|15423.9|15424.5|15423|7
1653502000000|2022-05-25 18:06:40|15426.4|15424.9|15425.9|15423.4|15426.4|15424.9|15425.4|15423.4|2
1653502010000|2022-05-25 18:06:50|15426.4|15423.9|15427.4|15425.9|15428.4|15426.9|15426.4|15423.9|41
1653502020000|2022-05-25 18:07:00|15429.4|15426.9|15431.4|15429.9|15431.4|15429.9|15428.9|15426.9|56
1653502030000|2022-05-25 18:07:10|15432.4|15428.9|15431.4|15429.9|15432.4|15429.9|15430.4|15428.9|32
1653502040000|2022-05-25 18:07:20|15430.9|15429.4|15430.4|15428.9|15431.4|15429.4|15430.4|15428.9|25
1653502050000|2022-05-25 18:07:30|15429.4|15427.9|15430.4|15428.9|15430.8|15428.9|15429.4|15427.4|13
1653502060000|2022-05-25 18:07:40|15431.4|15429.9|15430.4|15428.9|15431.4|15429.9|15430.4|15428.4|9
1653502070000|2022-05-25 18:07:50|15431.4||15430.4||15431.4||15430.4||1
1653502080000|2022-05-25 18:08:00|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|2
1653502090000|2022-05-25 18:08:10|15430.5|15429|15428.4|15426.9|15430.5|15429|15428.4|15426.9|15
1653502100000|2022-05-25 18:08:20|15428.2|15425.9|15427.4|15425.9|15428.2|15426.9|15426.9|15424.9|5
1653502110000|2022-05-25 18:08:30|15428.4|15426.9|15427.4|15425.9|15428.8|15426.9|15427.4|15425.9|10
1653502120000|2022-05-25 18:08:40|15428.4|15426.9|15429.4|15427.9|15429.4|15427.9|15428.4|15426.9|10
1653502130000|2022-05-25 18:08:50|15428.8|15426.9|15428.4|15426.9|15429.4|15427.3|15427.4|15425.9|9
1653502140000|2022-05-25 18:09:00|15427.5|15426|15427.5|15426|15428.4|15426.9|15427.4|15425.4|77
1653502150000|2022-05-25 18:09:10|15428.4|15426.9|15429.4|15427.9|15429.4|15427.9|15428.4|15426.9|90
1653502160000|2022-05-25 18:09:20|15429.8|15427.3|15429.4|15426.9|15429.8|15427.3|15428.4|15426.4|14
1653502170000|2022-05-25 18:09:30|15428.8|15427.3|15426.4|15424.9|15428.8|15427.3|15426.4|15424.9|6
1653502180000|2022-05-25 18:09:40|15426.8|15424.3|15425.4|15422.9|15426.8|15424.3|15425.4|15422.9|5
1653502190000|2022-05-25 18:09:50|15424.9|15423.9|15425.4|15423.9|15425.4|15423.9|15424.9|15422.9|0
1653502200000|2022-05-25 18:10:00|15424.9|15422.9|15425.4|15423.9|15425.4|15423.9|15424.9|15422.9|4
1653502210000|2022-05-25 18:10:10|15425.9|15422.9|15424.4|15422.9|15425.9|15423.4|15424.4|15422.9|5
1653502220000|2022-05-25 18:10:20|15423.4|15421.9|15422.4|15420.9|15423.4|15421.9|15422.4|15420.9|53
1653502230000|2022-05-25 18:10:30|15423.4|15421.9|15425.4|15423.9|15425.4|15423.9|15423.4|15421.9|32
1653502240000|2022-05-25 18:10:40|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|1
1653502250000|2022-05-25 18:10:50|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|12
1653502260000|2022-05-25 18:11:00|15424.4|15422.9|15426.4|15423.9|15426.4|15424.9|15424.4|15422.9|19
1653502270000|2022-05-25 18:11:10|15425.9|15423.4|15426.4|15424.9|15426.4|15424.9|15425.4|15423.4|1
1653502290000|2022-05-25 18:11:30|15425.4|15423.9|15424.4|15422.9|15426.4|15424.3|15424.4|15422.9|6
1653502300000|2022-05-25 18:11:40|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|5
1653502310000|2022-05-25 18:11:50|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15425.4|15423.9|2
1653502320000|2022-05-25 18:12:00|15425.9|15424.4|15427.4|15425.9|15428.4|15425.9|15425.9|15423.9|12
1653502330000|2022-05-25 18:12:10|15428.4|15426.9|15429.8|15428.3|15430.8|15428.9|15428.4|15426.9|10
1653502340000|2022-05-25 18:12:20|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|15429.4|15426.9|10
1653502350000|2022-05-25 18:12:30|15430.4|15428.9|15429.4|15427.9|15430.4|15428.9|15429.4|15427.9|5
1653502360000|2022-05-25 18:12:40|15430.2|15428.7|15430.4|15428.9|15430.4|15428.9|15429.9|15427.9|24
1653502380000|2022-05-25 18:13:00|15429.4|15427.9|15429.4|15426.9|15429.4|15427.9|15428.4|15426.9|10
1653502390000|2022-05-25 18:13:10|15428.9|15427.4|15429.4|15427.9|15429.8|15427.9|15428.9|15426.9|2
1653502400000|2022-05-25 18:13:20|15430.4|15428.9|15428.8|15426.3|15430.4|15428.9|15428.4|15425.9|10
1653502410000|2022-05-25 18:13:30|15428.4|15425.9|15429.4|15426.9|15429.4|15426.9|15427.9|15425.9|10
1653502420000|2022-05-25 18:13:40|15428.5|15427.9|15429.4|15426.9|15429.4|15427.9|15428.4|15426.9|2
1653502430000|2022-05-25 18:13:50|15428.4|15427.9|15428.4|15426.9|15429.4|15427.9|15428.4|15426.9|1
1653502440000|2022-05-25 18:14:00|15429.4|15427.3|15428.4|15426.9|15429.4|15427.3|15428.4|15426.9|0
1653502450000|2022-05-25 18:14:10|15429.4|15427.9|15429.4|15426.9|15430.4|15428.9|15429.4|15426.9|12
1653502460000|2022-05-25 18:14:20|15428.4|15427.9|15428.4|15426.9|15428.4|15427.9|15428.4|15426.9|1
1653502470000|2022-05-25 18:14:30|15428.8|15426.3|15429.4|15426.9|15429.4|15427.3|15427.4|15425.9|2
1653502480000|2022-05-25 18:14:40||15427.9||15427.9||15427.9||15427.9|1
1653502490000|2022-05-25 18:14:50|15428.5|15427|15429.4|15427.9|15429.4|15427.9|15428.5|15426.9|2
1653502500000|2022-05-25 18:15:00|15428.4|15426.9|15427.4|15425.9|15429.4|15427.9|15427.4|15425.9|6
1653502510000|2022-05-25 18:15:10|15426.4|15424.9|15427.4|15425.9|15427.4|15425.9|15426.4|15424.9|12
1653502520000|2022-05-25 18:15:20|15427.5|15426|15428.4|15425.9|15428.4|15426.9|15427.4|15425.9|8
1653502530000|2022-05-25 18:15:30|15427.8|15426.3|15427.4|15424.9|15427.8|15426.3|15426.4|15424.9|3
1653502540000|2022-05-25 18:15:40||15425.9||15425.9||15425.9||15425.9|2
1653502550000|2022-05-25 18:15:50|15426.4|15424.9|15427.4|15425.9|15427.4|15425.9|15426.4|15424.9|2
1653502560000|2022-05-25 18:16:00|15426.4|15424.9|15427.4|15425.9|15427.4|15425.9|15426.4|15424.9|4
1653502580000|2022-05-25 18:16:20|15426.4|15424.9|15424.4|15422.9|15426.4|15424.9|15424.4|15422.9|5
1653502590000|2022-05-25 18:16:30|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15422.9|6
1653502600000|2022-05-25 18:16:40|15424.4|15422.9|15424.4|15422.9|15425.4|15423.9|15424.4|15422.9|4
1653502610000|2022-05-25 18:16:50|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|2
1653502620000|2022-05-25 18:17:00|15424.9|15423.4|15426.4|15424.9|15426.4|15424.9|15424.4|15422.9|17
1653502630000|2022-05-25 18:17:10|15425.4|15423.9|15425.4|15423.9|15425.4|15424.9|15425.4|15423.9|3
1653502640000|2022-05-25 18:17:20||15422.9||15422.9||15422.9||15422.9|4
1653502650000|2022-05-25 18:17:30|15424.4|15423.9|15425.4|15422.9|15425.4|15423.9|15424.4|15422.9|4
1653502660000|2022-05-25 18:17:40|15424.9|15423.4|15425.4|15422.9|15425.4|15423.9|15424.4|15422.9|6
1653502670000|2022-05-25 18:17:50|15425.8|15423.9|15424.4|15422.9|15425.8|15423.9|15424.4|15422.9|2
1653502680000|2022-05-25 18:18:00|15425.4|15421.9|15422.4|15420.9|15425.4|15421.9|15422.4|15420.9|74
1653502690000|2022-05-25 18:18:10|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|5
1653502700000|2022-05-25 18:18:20|15422.4|15420.9|15423.4|15421.9|15423.4|15421.9|15422.4|15420.9|2
1653502710000|2022-05-25 18:18:30|15422.4|15420.9|15423.4|15420.9|15423.8|15421.9|15422.4|15420.9|0
1653502720000|2022-05-25 18:18:40|15422.9|15421.4|15423.4|15421.9|15424.4|15421.9|15422.9|15420.9|9
1653502730000|2022-05-25 18:18:50|15424.4|15422.9|15424.4|15422.9|15424.8|15422.9|15424.4|15422.3|11
1653502740000|2022-05-25 18:19:00|15424.9|15422.4|15425.4|15423.9|15425.4|15423.9|15424.9|15422.4|4
1653502750000|2022-05-25 18:19:10|15424.4|15422.9|15424.4|15422.9|15425.4|15423.9|15424.4|15422.4|3
1653502760000|2022-05-25 18:19:20|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|2
1653502770000|2022-05-25 18:19:30|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|3
1653502780000|2022-05-25 18:19:40|15425.4|15423.9|15425.4|15423.9|15426.4|15424.3|15425.4|15423.9|1
1653502790000|2022-05-25 18:19:50|15426.4||15426.4||15426.4||15425.4||2
1653502800000|2022-05-25 18:20:00|15427.4|15424.9|15426.4|15424.9|15427.4|15425.3|15426.4|15424.9|2
1653502810000|2022-05-25 18:20:10|15425.4|15423.9|15426.4|15424.9|15426.4|15424.9|15425.4|15423.9|4
1653502820000|2022-05-25 18:20:20||15423.9||15423.9||15423.9||15423.9|2
1653502830000|2022-05-25 18:20:30|15426.8|15424.3|15425.4|15423.9|15426.8|15424.9|15425.4|15423.9|1
1653502840000|2022-05-25 18:20:40|15426.4|15424.3|15425.4|15423.9|15426.4|15424.3|15425.4|15423.9|1
1653502850000|2022-05-25 18:20:50|15426.4|15424.3|15425.4|15423.9|15426.4|15424.3|15425.4|15423.4|0
1653502860000|2022-05-25 18:21:00|15426.4|15423.4|15425.8|15424.3|15426.4|15424.3|15425.4|15423.4|1
1653502870000|2022-05-25 18:21:10|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15424.4|15422.9|8
1653502890000|2022-05-25 18:21:30|15426.4|15424.3|15425.4|15423.9|15426.4|15424.3|15425.4|15423.9|1
1653502910000|2022-05-25 18:21:50|15426.4|15424.9|15426.4|15424.9|15427.4|15425.3|15426.4|15424.9|4
1653502920000|2022-05-25 18:22:00|15427.2|15425.7|15427.4|15425.9|15427.4|15425.9|15426.4|15424.9|11
1653502940000|2022-05-25 18:22:20|15426.4|15424.9|15425.4|15423.9|15426.4|15424.9|15425.4|15423.9|24
1653502950000|2022-05-25 18:22:30|15425.9|15423.4|15427.4|15424.9|15427.4|15425.3|15425.4|15423.4|4
1653502960000|2022-05-25 18:22:40|15426.4|15425.9|15426.4|15424.9|15426.4|15425.9|15426.4|15424.9|5
1653502970000|2022-05-25 18:22:50|15427.4|15425.9|15428.8|15426.3|15428.8|15426.9|15427.4|15425.4|17
1653502980000|2022-05-25 18:23:00|15428.4|15425.9|15427.4|15425.9|15428.4|15425.9|15427.4|15425.9|0
1653502990000|2022-05-25 18:23:10|15428.4|15426.3|15426.4|15424.9|15428.4|15426.3|15426.4|15424.9|26
1653503000000|2022-05-25 18:23:20|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|15426.4|15424.4|4
1653503010000|2022-05-25 18:23:30|15426.9|15424.9|15427.4|15425.9|15427.4|15425.9|15426.9|15424.9|4
1653503020000|2022-05-25 18:23:40|15427.8|15425.3|15427.4|15425.9|15427.8|15425.9|15426.9|15425.3|1
1653503030000|2022-05-25 18:23:50|15426.9|15424.9|15427.4|15425.9|15427.4|15425.9|15426.9|15424.9|1
1653503040000|2022-05-25 18:24:00|15426.5|15425|15427.4|15425.9|15427.8|15425.9|15426.5|15424.9|3
1653503050000|2022-05-25 18:24:10||15424.9||15425.9||15425.9||15424.9|8
1653503060000|2022-05-25 18:24:20||15424.9||15425.9||15425.9||15424.9|0
1653503070000|2022-05-25 18:24:30||15424.9||15425.9||15425.9||15424.9|10
1653503090000|2022-05-25 18:24:50|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|5
1653503100000|2022-05-25 18:25:00|15424.9|15423.4|15425.4|15423.9|15425.4|15423.9|15424.9|15423.4|18
1653503130000|2022-05-25 18:25:30|15424.4|15422.9|15425.4|15422.9|15425.4|15422.9|15424.4|15422.9|8
1653503140000|2022-05-25 18:25:40|15424.8|15423.3|15424.4|15422.9|15424.8|15423.3|15423.4|15421.9|100
1653503150000|2022-05-25 18:25:50|15423.4|15421.9|15423.4|15421.9|15424.4|15421.9|15423.4|15421.4|0
1653503160000|2022-05-25 18:26:00|15424.4|15422.9|15423.4|15421.9|15424.4|15422.9|15423.4|15421.4|4
1653503180000|2022-05-25 18:26:20|||||||||1
1653503190000|2022-05-25 18:26:30|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|9
1653503200000|2022-05-25 18:26:40|15423.4||15422.4||15423.4||15422.4||0
1653503210000|2022-05-25 18:26:50|15423.2|15421.7|15423.4|15421.9|15423.4|15421.9|15422.9|15420.9|5
1653503220000|2022-05-25 18:27:00|15422.4|15420.9|15422.4|15420.9|15423.4|15420.9|15422.4|15420.9|4
1653503230000|2022-05-25 18:27:10|15423.4|15421.9|15422.4|15420.9|15423.4|15421.9|15422.4|15420.9|16
1653503240000|2022-05-25 18:27:20|15423.4|15420.4|15421.4|15419.9|15423.4|15420.9|15421.4|15419.9|12
1653503250000|2022-05-25 18:27:30|15420.4|15418.9|15420.4|15418.9|15421.8|15419.3|15420.4|15418.9|41
1653503260000|2022-05-25 18:27:40|15420.8|15418.3|15420.4|15418.9|15420.8|15418.9|15419.9|15418.3|55
1653503280000|2022-05-25 18:28:00|15421.2|15419.7|15421.4|15419.9|15421.4|15419.9|15420.4|15418.9|18
1653503290000|2022-05-25 18:28:10|15422.4||15422.4||15422.4||15422.4||8
1653503300000|2022-05-25 18:28:20|15421.9|15420.4|15423.4|15421.9|15423.4|15421.9|15421.9|15420.4|1
1653503310000|2022-05-25 18:28:30|15422.9|15421.4|15422.4|15420.9|15422.9|15421.4|15422.4|15420.9|21
1653503320000|2022-05-25 18:28:40|15422.8|15421.3|15422.4|15420.9|15422.8|15421.3|15422.4|15420.9|1
1653503370000|2022-05-25 18:29:30|15421.5|15420|15422.4|15420.9|15422.4|15420.9|15421.4|15419.9|13
1653503380000|2022-05-25 18:29:40|15422.2|15420.7|15421.4|15419.9|15422.2|15420.7|15421.4|15419.9|1
1653503400000|2022-05-25 18:30:00|15420.9|15419.4|15421.4|15419.9|15421.4|15419.9|15420.9|15419.4|17
1653503410000|2022-05-25 18:30:10|15422.4||15422.4||15422.4||15422.4||4
1653503420000|2022-05-25 18:30:20|15421.4||15421.4||15421.4||15421.4||0
1653503430000|2022-05-25 18:30:30|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|3
1653503450000|2022-05-25 18:30:50|||||||||2
1653503460000|2022-05-25 18:31:00|15421.4|15419.9|15420.4|15418.9|15421.4|15419.9|15420.4|15418.9|11
1653503480000|2022-05-25 18:31:20|15419.9|15418.4|15420.4|15418.9|15420.4|15418.9|15419.5|15418|48
1653503490000|2022-05-25 18:31:30|15419.4|15417.9|15420.4|15418.9|15420.8|15418.9|15419.4|15417.9|42
1653503500000|2022-05-25 18:31:40|15419.5|15418|15420.4|15418.9|15420.4|15418.9|15419.5|15417.9|18
1653503510000|2022-05-25 18:31:50|15419.9|15418.4|15420.4|15418.9|15420.4|15418.9|15419.4|15417.9|37
1653503520000|2022-05-25 18:32:00|15421.4|15419.4|15421.4|15418.9|15421.4|15419.4|15419.4|15417.9|31
1653503530000|2022-05-25 18:32:10|15420.9|15419.9|15421.4|15419.9|15421.4|15419.9|15420.9|15419.4|1
1653503540000|2022-05-25 18:32:20|||||||||1
1653503550000|2022-05-25 18:32:30|||||||||2
1653503560000|2022-05-25 18:32:40|||||||||4
1653503570000|2022-05-25 18:32:50|||||||||2
1653503580000|2022-05-25 18:33:00|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|20
1653503590000|2022-05-25 18:33:10|15423.2|15421.7|15422.4|15420.9|15423.2|15421.7|15422.4|15420.9|6
1653503600000|2022-05-25 18:33:20|||||||||3
1653503610000|2022-05-25 18:33:30|||||||||7
1653503620000|2022-05-25 18:33:40|||||||||3
1653503630000|2022-05-25 18:33:50|||||||||2
1653503640000|2022-05-25 18:34:00|||||||||3
1653503650000|2022-05-25 18:34:10|15421.4|15419.9|15421.4|15419.9|15421.4|15419.9|15420.9|15418.9|27
1653503660000|2022-05-25 18:34:20|15421.8|15420.3|15422.4|15420.9|15422.4|15420.9|15421.8|15419.9|5
1653503680000|2022-05-25 18:34:40|||||||||2
1653503690000|2022-05-25 18:34:50|15422.8|15421.3|15423.4|15421.9|15423.8|15421.9|15422.4|15420.9|20
1653503700000|2022-05-25 18:35:00|15424.4|15422.3|15422.4|15420.9|15424.4|15422.3|15422.4|15420.9|6
1653503710000|2022-05-25 18:35:10|15422.8|15421.3|15422.4|15420.9|15423.4|15421.3|15422.4|15420.9|5
1653503720000|2022-05-25 18:35:20|15423.4|15421.4|15423.4|15421.9|15423.4|15421.9|15422.9|15421.4|3
1653503730000|2022-05-25 18:35:30|15422.9|15421.4|15423.4|15421.9|15423.8|15421.9|15422.9|15420.9|30
1653503740000|2022-05-25 18:35:40|15423.8|15422.3|15423.4|15421.9|15424.4|15422.4|15423.4|15421.4|8
1653503750000|2022-05-25 18:35:50|||||||||6
1653503760000|2022-05-25 18:36:00|||||||||4
1653503770000|2022-05-25 18:36:10|||||||||7
1653503780000|2022-05-25 18:36:20|15424.4||15423.4||15424.4||15423.4||14
1653503790000|2022-05-25 18:36:30|||||||||6
1653503800000|2022-05-25 18:36:40|15423.9|15421.4|15424.4|15422.9|15424.4|15422.9|15423.9|15421.4|11
1653503810000|2022-05-25 18:36:50|15425.4|15423.3|15424.4|15422.9|15425.4|15423.3|15424.4|15422.9|5
1653503820000|2022-05-25 18:37:00|||||||||9
1653503830000|2022-05-25 18:37:10|15425.4|15423.9|15424.4|15422.9|15425.8|15423.9|15424.4|15422.9|9
1653503840000|2022-05-25 18:37:20|15424.8|15423.3|15424.4|15422.9|15424.8|15423.3|15424.4|15422.9|6
1653503850000|2022-05-25 18:37:30|15425.4|15423.4|15425.4|15423.9|15425.4|15423.9|15424.9|15423.4|30
1653503860000|2022-05-25 18:37:40|15426.4||15425.4||15426.4||15425.4||14
1653503870000|2022-05-25 18:37:50|||||||||4
1653503880000|2022-05-25 18:38:00|15424.9|15422.4|15425.4|15423.9|15425.4|15423.9|15424.9|15422.4|12
1653503890000|2022-05-25 18:38:10|15424.5|15423|15424.4|15422.9|15424.5|15423|15424.4|15422.9|26
1653503900000|2022-05-25 18:38:20|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|3
1653503910000|2022-05-25 18:38:30|||||||||3
1653503920000|2022-05-25 18:38:40|15424.4|15422.9|15425.4|15423.9|15425.4|15423.9|15424.4|15422.4|10
1653503930000|2022-05-25 18:38:50|15426.4|15424.9|15426.4|15423.9|15426.8|15424.9|15425.4|15423.9|7
1653503940000|2022-05-25 18:39:00|15427.4|15424.9|15426.4|15424.9|15427.4|15425.7|15426.4|15424.9|14
1653503950000|2022-05-25 18:39:10|15426.8|15425.3|15426.4|15424.9|15427.4|15425.3|15425.9|15423.9|19
1653503960000|2022-05-25 18:39:20|15425.9|15423.9|15426.4|15423.9|15426.4|15424.9|15425.9|15423.9|1
1653503970000|2022-05-25 18:39:30|15425.9|15424.4|15425.4|15423.9|15426.4|15424.9|15425.4|15423.9|2
1653504000000|2022-05-25 18:40:00|15426.4|15424.9|15426.4|15423.9|15426.4|15424.9|15425.4|15423.9|8
1653504010000|2022-05-25 18:40:10|15427.4|15424.9|15426.4|15424.9|15427.4|15425.3|15426.4|15424.9|0
1653504020000|2022-05-25 18:40:20|15425.4|15423.9|15425.4|15422.9|15425.4|15423.9|15424.4|15422.9|12
1653504030000|2022-05-25 18:40:30|15424.4|15422.4|15425.4|15422.9|15425.4|15422.9|15424.4|15422.4|0
1653504040000|2022-05-25 18:40:40|15424.4||15425.4||15425.4||15424.4||0
1653504050000|2022-05-25 18:40:50|15424.8|15423.3|15424.4|15422.9|15424.8|15423.3|15424.4|15422.9|0
1653504060000|2022-05-25 18:41:00|15425.4|15423.9|15425.4|15423.9|15426.4|15423.9|15425.4|15423.4|14
1653504070000|2022-05-25 18:41:10|15424.8|15422.9|15424.4|15422.9|15425.4|15423.3|15424.4|15422.9|2
1653504080000|2022-05-25 18:41:20|15425.4|15423.4|15425.4|15423.9|15425.4|15423.9|15424.9|15423.4|0
1653504090000|2022-05-25 18:41:30|15426.4|15424.4|15425.9|15424.4|15426.4|15424.9|15425.4|15423.4|0
1653504110000|2022-05-25 18:41:50|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15426.4|15423.9|1
1653504120000|2022-05-25 18:42:00|||||||||23
1653504130000|2022-05-25 18:42:10|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|9
1653504150000|2022-05-25 18:42:30|15424.4|15422.9|15424.4|15422.9|15424.4|15422.9|15424.4|15422.9|7
1653504160000|2022-05-25 18:42:40|||||||||5
1653504170000|2022-05-25 18:42:50|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|4
1653504180000|2022-05-25 18:43:00|15424.4|15422.9|15423.4|15421.9|15424.4|15422.9|15423.4|15421.4|7
1653504200000|2022-05-25 18:43:20|15424.4||15424.4||15424.4||15424.4||1
1653504210000|2022-05-25 18:43:30|15423.4|15422.3|15424.4|15422.9|15424.4|15422.9|15423.4|15421.9|0
1653504220000|2022-05-25 18:43:40|15423.9|15421.9|15424.4|15422.9|15424.4|15422.9|15423.9|15421.9|2
1653504230000|2022-05-25 18:43:50|15423.9|15422.4|15424.4|15422.9|15424.4|15422.9|15423.9|15421.9|3
1653504300000|2022-05-25 18:45:00|15423.9|15422.4|15424.4|15421.9|15424.4|15422.4|15423.9|15421.9|5
1653504310000|2022-05-25 18:45:10||15422.9||15422.9||15422.9||15421.9|0
1653504320000|2022-05-25 18:45:20|15423.4|15421.9|15423.4|15421.9|15423.4|15422.9|15423.4|15421.9|1
1653504350000|2022-05-25 18:45:50|15423.5|15422|15423.4|15421.9|15424.8|15422.9|15423.4|15421.9|17
1653504360000|2022-05-25 18:46:00|15424.4|15422.9|15424.4|15422.9|15424.4|15422.9|15424.4|15422.9|2
1653504370000|2022-05-25 18:46:10|15424.8|15423.3|15425.4|15422.9|15425.4|15423.3|15424.8|15422.9|2
1653504380000|2022-05-25 18:46:20|15424.9|15423.4|15425.4|15423.9|15425.4|15423.9|15424.9|15423.4|0
1653504390000|2022-05-25 18:46:30|15426.4|15424.3|15426.4|15424.9|15426.8|15424.9|15426.4|15424.3|17
1653504400000|2022-05-25 18:46:40|15427.4|15425.9|15427.4|15424.9|15427.4|15425.9|15426.4|15424.9|1
1653504410000|2022-05-25 18:46:50|15426.4||15427.4||15427.4||15426.4||2
1653504420000|2022-05-25 18:47:00|15426.4||15427.4||15427.4||15426.4||0
1653504430000|2022-05-25 18:47:10|15426.4||15427.4||15427.4||15426.4||0
1653504440000|2022-05-25 18:47:20|15426.9|15425.4|15427.4|15425.9|15427.4|15425.9|15426.9|15425.4|0
1653504450000|2022-05-25 18:47:30|15428.4|15426.3|15427.4|15425.9|15428.4|15426.3|15427.4|15425.9|3
1653504460000|2022-05-25 18:47:40|15427.9|15425.4|15428.4|15425.9|15428.4|15425.9|15427.9|15425.4|4
1653504470000|2022-05-25 18:47:50|15427.9|15426.4|15428.4|15426.9|15428.4|15426.9|15427.9|15426.4|0
1653504480000|2022-05-25 18:48:00|15427.4|15425.9|15428.4|15425.9|15428.4|15425.9|15427.4|15425.9|105
1653504490000|2022-05-25 18:48:10|15427.4||15427.4||15428.4||15427.4||0
1653504500000|2022-05-25 18:48:20|15428.4|15426.9|15429.4|15426.9|15429.4|15427.9|15428.4|15426.4|12
1653504510000|2022-05-25 18:48:30|15428.4|15427.3|15428.4|15426.9|15429.4|15427.3|15428.4|15426.9|0
1653504520000|2022-05-25 18:48:40|||||||||114
1653504530000|2022-05-25 18:48:50|15428.8|15427.3|15428.4|15426.9|15429.4|15427.3|15428.4|15426.9|2
1653504560000|2022-05-25 18:49:20|15429.4|15427.3|15428.4|15426.9|15429.4|15427.3|15428.4|15426.4|12
1653504570000|2022-05-25 18:49:30|||||||||12
1653504580000|2022-05-25 18:49:40|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|44
1653504590000|2022-05-25 18:49:50|15430.4|15428.9|15429.4|15427.9|15430.4|15428.9|15429.4|15427.9|18
1653504600000|2022-05-25 18:50:00|15429.9|15427.4|15430.4|15428.9|15431.4|15429.9|15429.9|15427.4|30
1653504610000|2022-05-25 18:50:10|15430.2|15428.7|15429.4|15427.9|15430.2|15428.7|15429.4|15427.9|84
1653504630000|2022-05-25 18:50:30|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|13
1653504660000|2022-05-25 18:51:00|15427.9|15425.9|15428.4|15425.9|15428.4|15426.9|15427.9|15425.9|11
1653504670000|2022-05-25 18:51:10|15427.8|15426.3|15427.4|15425.9|15427.8|15426.3|15427.4|15425.9|1
1653504700000|2022-05-25 18:51:40|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|5
1653504710000|2022-05-25 18:51:50|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|15428.9|15426.9|11
1653504720000|2022-05-25 18:52:00|15428.5|15427|15428.4|15426.9|15428.5|15427|15428.4|15426.9|7
1653504730000|2022-05-25 18:52:10|15428.9|15427.4|15428.4|15426.9|15429.4|15427.4|15428.4|15426.9|5
1653504740000|2022-05-25 18:52:20|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|3
1653504750000|2022-05-25 18:52:30|||||||||9
1653504760000|2022-05-25 18:52:40|15428.4|15426.9|15429.4|15426.9|15429.4|15427.3|15428.4|15426.9|1
1653504770000|2022-05-25 18:52:50|15428.4||15428.4||15428.4||15428.4||0
1653504790000|2022-05-25 18:53:10|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|11
1653504800000|2022-05-25 18:53:20|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|40
1653504810000|2022-05-25 18:53:30|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|15427|15424.9|9
1653504820000|2022-05-25 18:53:40|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|9
1653504840000|2022-05-25 18:54:00|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|10
1653504850000|2022-05-25 18:54:10|15425.8|15424.3|15426.4|15423.9|15426.4|15424.9|15425.8|15423.9|12
1653504870000|2022-05-25 18:54:30||15424.9||15424.9||15424.9||15424.9|0
1653504920000|2022-05-25 18:55:20|15427.4|15425.9|15428|15426.5|15428|15426.5|15427.4|15425.5|10
1653504930000|2022-05-25 18:55:30|15429.4|15426.9|15429.4|15426.9|15429.4|15426.9|15429.4|15426.9|4
1653504940000|2022-05-25 18:55:40|15428.8|15427.3|15428.4|15426.9|15429.4|15427.5|15428.4|15426.9|4
1653504960000|2022-05-25 18:56:00|15429.4|15427.9|15429.4|15426.9|15429.8|15427.9|15429.4|15426.9|9
1653504970000|2022-05-25 18:56:10|15428.8|15427.3|15428.4|15426.9|15428.8|15427.3|15428.4|15426.9|0
1653504990000|2022-05-25 18:56:30|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|1
1653505000000|2022-05-25 18:56:40|15429.2|15427.7|15428.4|15426.9|15429.2|15427.7|15428.4|15426.9|11
1653505020000|2022-05-25 18:57:00|15428.5|15427|15428.4|15426.9|15429.8|15427.9|15428.4|15426.9|8
1653505050000|2022-05-25 18:57:30|||||||||5
1653505060000|2022-05-25 18:57:40|15429.2|15427.7|15429.4|15427.9|15429.4|15427.9|15429.2|15427.7|5
1653505070000|2022-05-25 18:57:50|15429|15426.9|15430.4|15428.9|15430.4|15428.9|15429|15426.9|20
1653505080000|2022-05-25 18:58:00|||||||||27
1653505090000|2022-05-25 18:58:10|15431.4|15429.9|15431|15429.5|15431.9|15429.9|15431|15429.3|3
1653505100000|2022-05-25 18:58:20|15431.2|15429.7|15429.4|15427.9|15431.2|15429.7|15429.4|15427.9|5
1653505120000|2022-05-25 18:58:40|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|5
1653505130000|2022-05-25 18:58:50|15429.4|15427.9|15430.4|15428.9|15430.4|15428.9|15429.4|15427.9|31
1653505140000|2022-05-25 18:59:00|15431.4|15427.9|15430.4|15428.9|15431.4|15429.9|15430.4|15427.9|15
1653505150000|2022-05-25 18:59:10|15431.4|15429.3|15431.4|15429.9|15431.4|15429.9|15430.4|15428.5|15
1653505160000|2022-05-25 18:59:20|15432.4||15431.4||15432.4||15431.4||4
1653505170000|2022-05-25 18:59:30|15430.8|15428.9|15431.4|15429.9|15431.4|15429.9|15430.8|15428.9|4
1653505180000|2022-05-25 18:59:40|15432.4|15430.5|15431.4|15429.9|15432.4|15430.9|15431.4|15429.9|3
1653505190000|2022-05-25 18:59:50|15431.5|15430|15431.4|15429.9|15432.8|15430.9|15431.4|15429.9|8
1653505200000|2022-05-25 19:00:00|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|15432.4|15429.9|7
1653505210000|2022-05-25 19:00:10|||||||||3
1653505220000|2022-05-25 19:00:20|||||||||7
1653505230000|2022-05-25 19:00:30|||||||||2
1653505250000|2022-05-25 19:00:50|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|5
1653505270000|2022-05-25 19:01:10|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|15431.8|15430.3|1
1653505290000|2022-05-25 19:01:30|||||||||15
1653505300000|2022-05-25 19:01:40|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|4
1653505320000|2022-05-25 19:02:00|||||||||5
1653505340000|2022-05-25 19:02:20|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|9
1653505350000|2022-05-25 19:02:30|15430.2|15428.7|15430.4|15428.9|15430.4|15428.9|15430.2|15428.7|16
1653505360000|2022-05-25 19:02:40||15427.9||15428.9||15428.9||15427.9|6
1653505370000|2022-05-25 19:02:50|15431|15428.5|15431.4|15428.9|15431.4|15429.9|15430.4|15428.5|9
1653505380000|2022-05-25 19:03:00|15430.4|15429.3|15431.4|15428.9|15431.4|15429.3|15430.4|15428.9|1
1653505390000|2022-05-25 19:03:10|15432.4|15429.9|15432.4|15430.9|15432.8|15430.9|15432|15429.9|6
1653505400000|2022-05-25 19:03:20|15432|15429.9|15432.4|15429.9|15432.4|15430.9|15432|15429.9|2
1653505410000|2022-05-25 19:03:30||15430.9||15430.9||15430.9||15430.9|1
1653505420000|2022-05-25 19:03:40|15432.8|15430.3|15432.4|15429.9|15432.8|15430.9|15432|15429.9|3
1653505430000|2022-05-25 19:03:50||15430.9||15430.9||15430.9||15429.9|2
1653505460000|2022-05-25 19:04:20|15432.8|15431.3|15432.4|15430.9|15433.8|15431.9|15432.4|15430.9|40
1653505470000|2022-05-25 19:04:30|15432.8|15431.3|15433.4|15430.9|15433.4|15431.3|15432.8|15430.9|1
1653505480000|2022-05-25 19:04:40|15432.4||15432.4||15432.4||15432.4||1
1653505490000|2022-05-25 19:04:50|15433.4|15431.3|15432.4|15430.9|15433.4|15431.3|15432.4|15430.9|3
1653505500000|2022-05-25 19:05:00|15432|15430.5|15432.4|15429.9|15432.4|15430.5|15432|15429.9|15
1653505520000|2022-05-25 19:05:20|15432.8|15430.9|15432.4|15430.9|15432.8|15430.9|15432|15429.9|1
1653505530000|2022-05-25 19:05:30|15432|15429.5|15431.4|15429.9|15432.4|15429.9|15431.4|15429.5|4
1653505550000|2022-05-25 19:05:50|15430.4|15428.9|15430.4|15428.9|15431.4|15429.3|15430.4|15428.5|7
1653505560000|2022-05-25 19:06:00|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|1
1653505570000|2022-05-25 19:06:10||15428.9||15428.9||15428.9||15428.9|7
1653505580000|2022-05-25 19:06:20|15430.8|15429.3|15430.4|15428.9|15430.8|15429.3|15430.4|15428.9|0
1653505590000|2022-05-25 19:06:30|15431.4||15431.4||15431.4||15430.4||5
1653505600000|2022-05-25 19:06:40|15430.4||15430.4||15430.4||15430.4||2
1653505610000|2022-05-25 19:06:50|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|15429.4|15427.9|1
1653505620000|2022-05-25 19:07:00|||||||||1
1653505640000|2022-05-25 19:07:20|||||||||1
1653505680000|2022-05-25 19:08:00|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|22
1653505690000|2022-05-25 19:08:10|15428.8|15427.3|15428.4|15426.9|15429.4|15427.9|15428.4|15426.9|22
1653505700000|2022-05-25 19:08:20|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|10
1653505710000|2022-05-25 19:08:30|15428.2|15426.7|15428.4|15425.9|15428.4|15426.7|15428.2|15425.9|20
1653505720000|2022-05-25 19:08:40|15427.4|15424.9|15425.4|15423.9|15427.4|15424.9|15425.4|15423.9|23
1653505730000|2022-05-25 19:08:50|15424.8|15422.9|15426.4|15424.9|15426.4|15424.9|15424.4|15422.9|16
1653505750000|2022-05-25 19:09:10||15423.9||15424.9||15424.9||15423.9|5
1653505760000|2022-05-25 19:09:20|15425.4|15423.9|15426.4|15423.9|15426.4|15424.9|15425.4|15423.9|4
1653505770000|2022-05-25 19:09:30|15425.8|15424.3|15425.4|15422.9|15425.8|15424.3|15425.4|15422.9|1
1653505780000|2022-05-25 19:09:40|15424.4|15423.9|15425.4|15423.9|15425.4|15423.9|15424.4|15423.9|3
1653505790000|2022-05-25 19:09:50|||||||||3
1653505800000|2022-05-25 19:10:00|15426.4|15424.3|15425.4|15423.9|15426.4|15424.3|15425.4|15423.9|10
1653505810000|2022-05-25 19:10:10|||||||||3
1653505820000|2022-05-25 19:10:20|||||||||3
1653505840000|2022-05-25 19:10:40|||||||||2
1653505850000|2022-05-25 19:10:50|15426.4|15424.3|15425.4|15423.9|15426.4|15424.3|15425.4|15423.9|0
1653505870000|2022-05-25 19:11:10|||||||||1
1653505880000|2022-05-25 19:11:20|||||||||1
1653505890000|2022-05-25 19:11:30|15426.4|15424.3|15425.4|15423.9|15426.4|15424.3|15425.4|15423.9|0
1653505900000|2022-05-25 19:11:40|15426.4||15426.4||15426.4||15426.4||2
1653505910000|2022-05-25 19:11:50|15425.8|15424.3|15425.4|15423.9|15425.8|15424.3|15425.4|15423.9|0
1653505920000|2022-05-25 19:12:00|15426|15423.5|15426.4|15424.9|15426.8|15424.9|15425.4|15423.5|1
1653505930000|2022-05-25 19:12:10|15427.4|15425.5|15426.4|15424.9|15427.4|15425.9|15426.4|15424.9|14
1653505940000|2022-05-25 19:12:20||15423.9||15424.9||15424.9||15423.9|1
1653505960000|2022-05-25 19:12:40|||||||||1
1653505970000|2022-05-25 19:12:50|15425.8|15424.3|15426.4|15423.9|15426.4|15424.3|15425.8|15423.9|4
1653505980000|2022-05-25 19:13:00|15425.4|15422.9|15424.4|15422.9|15425.4|15422.9|15424.4|15422.9|5
1653505990000|2022-05-25 19:13:10|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|0
1653506000000|2022-05-25 19:13:20|||||||||1
1653506010000|2022-05-25 19:13:30|15425|15423.5|15424.4|15422.9|15425.4|15423.5|15424.4|15422.5|2
1653506020000|2022-05-25 19:13:40|||||||||1
1653506040000|2022-05-25 19:14:00|15425.2|15423.7|15425.4|15423.9|15425.8|15423.9|15424.4|15422.9|5
1653506050000|2022-05-25 19:14:10|||||||||2
1653506060000|2022-05-25 19:14:20|15424.4|15422.9|15425.4|15422.9|15425.4|15423.3|15424.4|15422.9|1
1653506070000|2022-05-25 19:14:30|15425|15423.5|15426|15423.5|15426.4|15424.3|15425|15423.5|4
1653506080000|2022-05-25 19:14:40|15425.4|15423.9|15425.4|15423.9|15426.4|15423.9|15425.4|15423.9|0
1653506090000|2022-05-25 19:14:50|15426|15423.5|15425.4|15423.9|15426|15423.9|15425.4|15423.5|4
1653506100000|2022-05-25 19:15:00|15426.4|15424.5|15426.4|15424.9|15426.4|15424.9|15426|15424.5|1
1653506120000|2022-05-25 19:15:20|15427.4|15425.9|15427.4|15424.9|15427.8|15425.9|15427.4|15424.9|6
1653506130000|2022-05-25 19:15:30|15426.5|15425|15427.4|15424.9|15427.4|15425.9|15426.5|15424.9|2
1653506150000|2022-05-25 19:15:50|15427.8|15425.3|15427.8|15426.3|15428.4|15426.7|15427.4|15425.3|7
1653506160000|2022-05-25 19:16:00|15427.4|15425.9|15428.4|15425.9|15428.4|15425.9|15427.4|15425.9|1
1653506170000|2022-05-25 19:16:10|15427.4||15427.4||15427.4||15427.4||0
1653506180000|2022-05-25 19:16:20|15426.8|15424.9|15426.4|15424.9|15426.8|15425.3|15426.4|15424.9|1
1653506190000|2022-05-25 19:16:30|15426.8|15425.3|15427.4|15425.9|15427.4|15425.9|15426.8|15424.9|1
1653506200000|2022-05-25 19:16:40|15428.4||15427.4||15428.4||15427.4||0
1653506210000|2022-05-25 19:16:50|15428.4|15426.3|15427.4|15425.9|15428.4|15426.3|15427.4|15425.9|0
1653506220000|2022-05-25 19:17:00|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|0
1653506230000|2022-05-25 19:17:10|15427.4|15425.9|15427.4|15425.9|15427.4|15426.9|15427.4|15425.9|14
1653506240000|2022-05-25 19:17:20|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|36
1653506280000|2022-05-25 19:18:00|15429.4||15429.4||15429.4||15429.4||2
1653506300000|2022-05-25 19:18:20|15429|15427.5|15429.4|15427.9|15429.4|15427.9|15429|15427.5|0
1653506310000|2022-05-25 19:18:30|||||||||1
1653506330000|2022-05-25 19:18:50|15430.4||15429.4||15430.4||15429.4||0
1653506350000|2022-05-25 19:19:10|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|0
1653506370000|2022-05-25 19:19:30|15431.4||15431.4||15431.4||15431.4||3
1653506380000|2022-05-25 19:19:40|15430.4|15429.9|15430.4|15428.9|15431.4|15429.9|15430.4|15428.9|17
1653506390000|2022-05-25 19:19:50|15431.4||15431.4||15431.4||15431.4||0
1653506400000|2022-05-25 19:20:00|15430.4||15430.4||15431.4||15430.4||0
1653506410000|2022-05-25 19:20:10|15431.4|15429.5|15431|15429.5|15431.4|15429.5|15431|15429.5|3
1653506420000|2022-05-25 19:20:20|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|0
1653506430000|2022-05-25 19:20:30|15431.4|15429.9|15431.4|15428.9|15431.4|15429.9|15431|15428.9|14
1653506440000|2022-05-25 19:20:40|15430.4|15429.9|15430.4|15428.9|15430.4|15429.9|15430.4|15428.9|8
1653506460000|2022-05-25 19:21:00|15431.4|15429.3|15430.4|15427.9|15431.4|15429.3|15430.2|15427.9|6
1653506470000|2022-05-25 19:21:10|15429.8|15428.3|15430.4|15428.9|15430.4|15428.9|15429.4|15427.5|0
1653506490000|2022-05-25 19:21:30|15430.2|15428.7|15430.4|15428.9|15430.4|15428.9|15430.2|15427.9|6
1653506530000|2022-05-25 19:22:10|15431.4||15430.4||15431.4||15430.4||2
1653506540000|2022-05-25 19:22:20|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|1
1653506560000|2022-05-25 19:22:40|15430.5|15429|15432.4|15430.9|15432.4|15430.9|15430.4|15428.9|9
1653506570000|2022-05-25 19:22:50|15431.5|15430|15431.4|15429.9|15432.4|15430.9|15431.4|15429.9|5
1653506580000|2022-05-25 19:23:00|15432.4||15432.4||15432.4||15432.4||0
1653506590000|2022-05-25 19:23:10|15432|15429.5|15432.4|15430.9|15432.4|15430.9|15431.4|15429.5|0
1653506600000|2022-05-25 19:23:20|15432|15430.5|15432.4|15430.9|15432.4|15430.9|15431.4|15429.9|8
1653506610000|2022-05-25 19:23:30||15429.9||15429.9||15429.9||15429.9|0
1653506630000|2022-05-25 19:23:50|15433.4|15430.9|15432.4|15430.9|15433.4|15430.9|15432.4|15430.9|16
1653506640000|2022-05-25 19:24:00|15432|15429.9|15432.4|15430.9|15432.4|15430.9|15432|15429.9|1
1653506660000|2022-05-25 19:24:20|15431.8|15429.9|15431.4|15429.9|15431.8|15430.9|15431.4|15429.9|0
1653506680000|2022-05-25 19:24:40|15432.2|15430.7|15432.4|15430.9|15432.4|15430.9|15432|15429.9|3
1653506690000|2022-05-25 19:24:50||15429.9||15430.9||15430.9||15429.9|0
1653506700000|2022-05-25 19:25:00|15432|15429.5|15432.4|15429.9|15432.4|15429.9|15431.4|15429.5|1
1653506710000|2022-05-25 19:25:10|15431.8|15430.3|15432.4|15429.9|15432.4|15430.3|15431.4|15429.9|0
1653506720000|2022-05-25 19:25:20|15431.4|15429.5|15432|15429.5|15432|15429.5|15431.4|15429.5|0
1653506730000|2022-05-25 19:25:30|15432.4|15429.9|15431.4|15429.9|15432.4|15429.9|15431.4|15429.9|2
1653506740000|2022-05-25 19:25:40|15432.4||15432.4||15432.4||15432.4||0
1653506760000|2022-05-25 19:26:00|15431.8|15430.3|15431.4|15429.9|15431.8|15430.3|15431.4|15429.9|4
1653506770000|2022-05-25 19:26:10|15431.2|15428.9|15431.4|15429.9|15431.4|15429.9|15431.2|15428.9|3
1653506790000|2022-05-25 19:26:30|15432.4||15432.4||15432.4||15432.4||0
1653506800000|2022-05-25 19:26:40|15431.8|15430.3|15431.4|15429.9|15431.8|15430.3|15431.4|15429.9|0
1653506830000|2022-05-25 19:27:10|15432.4||15431.4||15432.4||15431.4||0
1653506860000|2022-05-25 19:27:40|15432.4||15432.4||15432.4||15432.4||0
1653506870000|2022-05-25 19:27:50|15432.8|15430.3|15432.4|15430.9|15432.8|15430.9|15432.4|15430.3|0
1653506880000|2022-05-25 19:28:00|15432|15429.9|15432.4|15429.9|15432.4|15429.9|15432|15429.5|1
1653506890000|2022-05-25 19:28:10|15432|15430.5|15432.4|15430.9|15432.4|15430.9|15432|15430.5|0
1653506900000|2022-05-25 19:28:20|15433.4||15433.4||15433.4||15433.4||1
1653506910000|2022-05-25 19:28:30||15431.9||15431.9||15431.9||15431.9|1
1653506920000|2022-05-25 19:28:40|15434.4|15432.3|15433.4|15431.9|15434.4|15432.3|15433.4|15431.9|55
1653506930000|2022-05-25 19:28:50|||||||||2
1653506940000|2022-05-25 19:29:00|||||||||1
1653506960000|2022-05-25 19:29:20|15433.8|15432.3|15434.4|15431.9|15434.4|15432.9|15433.4|15431.9|22
1653506970000|2022-05-25 19:29:30|15433.8|15432.3|15434.4|15432.9|15434.4|15432.9|15433.4|15431.9|1
1653506980000|2022-05-25 19:29:40|||||||||1
1653506990000|2022-05-25 19:29:50|||||||||59
1653507000000|2022-05-25 19:30:00|||||||||2
1653507010000|2022-05-25 19:30:10|15433.5|15432|15433.4|15431.9|15434.4|15432.9|15433.4|15431.9|23
1653507030000|2022-05-25 19:30:30|||||||||1
1653507040000|2022-05-25 19:30:40|||||||||1
1653507050000|2022-05-25 19:30:50|||||||||2
1653507060000|2022-05-25 19:31:00|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|2
1653507090000|2022-05-25 19:31:30|15433.4|15431.9|15433.4|15431.9|15433.4|15431.9|15433.4|15431.9|12
1653507110000|2022-05-25 19:31:50|15434.4|15432.9|15434.4|15432.9|15434.4|15432.9|15434.4|15432.9|2
1653507120000|2022-05-25 19:32:00|15434|15431.9|15434.4|15432.9|15434.4|15432.9|15433.4|15431.5|12
1653507130000|2022-05-25 19:32:10|15434|15432.5|15434.4|15432.9|15434.8|15432.9|15434|15431.9|0
1653507140000|2022-05-25 19:32:20|||||||||1
1653507150000|2022-05-25 19:32:30|15433.4|15431.9|15434.4|15431.9|15434.4|15432.9|15433.4|15431.5|10
1653507160000|2022-05-25 19:32:40|15434|15431.5|15433.4|15431.9|15434|15431.9|15433.4|15431.5|0
1653507170000|2022-05-25 19:32:50|15434|15431.5|15434.4|15432.9|15434.4|15432.9|15433.8|15431.4|5
1653507180000|2022-05-25 19:33:00|15433.8|15431.9|15433.8|15432.3|15434.4|15432.3|15433.4|15431.9|4
1653507190000|2022-05-25 19:33:10|15433.4|15431.9|15434.4|15431.9|15434.4|15431.9|15433.4|15431.9|4
1653507200000|2022-05-25 19:33:20|15433.8|15432.3|15434.4|15431.9|15434.4|15432.3|15433.4|15431.9|4
1653507210000|2022-05-25 19:33:30|15433.5|15432|15433.4|15431.9|15433.5|15432|15433.4|15431.9|1
1653507220000|2022-05-25 19:33:40|||||||||3
1653507240000|2022-05-25 19:34:00|15434.4||15434.4||15434.4||15434.4||2
1653507250000|2022-05-25 19:34:10|15433.4|15432.5|15433.4|15431.9|15434.5|15432.5|15433.4|15431.9|2
1653507260000|2022-05-25 19:34:20|15433.8|15432.3|15433.4|15431.9|15433.8|15432.3|15433.4|15431.9|1
1653507270000|2022-05-25 19:34:30|15434.4|15432.9|15434.4|15432.9|15434.4|15432.9|15434.4|15432.9|1
1653507280000|2022-05-25 19:34:40|||||||||3
1653507290000|2022-05-25 19:34:50|||||||||14
1653507300000|2022-05-25 19:35:00|15435.4|15433.9|15436.4|15434.9|15436.4|15434.9|15435.4|15433.9|84
1653507320000|2022-05-25 19:35:20|||||||||2
1653507340000|2022-05-25 19:35:40|||||||||1
1653507350000|2022-05-25 19:35:50|||||||||1
1653507360000|2022-05-25 19:36:00|||||||||1
1653507370000|2022-05-25 19:36:10||15433.9||15433.9||15433.9||15433.9|8
1653507380000|2022-05-25 19:36:20||15434.9||15434.9||15434.9||15434.9|0
1653507390000|2022-05-25 19:36:30|||||||||1
1653507400000|2022-05-25 19:36:40|15436|15434.5|15436.4|15434.9|15436.8|15434.9|15435.4|15433.9|6
1653507430000|2022-05-25 19:37:10|15436|15433.9|15436.4|15433.9|15436.4|15434.9|15435.4|15433.9|6
1653507440000|2022-05-25 19:37:20|15435.8|15434.3|15436.4|15434.9|15436.8|15434.9|15435.4|15433.9|1
1653507450000|2022-05-25 19:37:30|||||||||1
1653507470000|2022-05-25 19:37:50|15436.8|15435.3|15437.4|15435.9|15437.4|15435.9|15436.8|15435.3|22
1653507480000|2022-05-25 19:38:00||15434.9||15435.9||15435.9||15434.9|18
1653507490000|2022-05-25 19:38:10|||||||||1
1653507510000|2022-05-25 19:38:30|15436.8|15435.3|15436.4|15434.9|15437.4|15435.3|15436.4|15434.9|7
1653507520000|2022-05-25 19:38:40|15436.8|15434.3|15436|15434.5|15436.8|15434.5|15436|15434.3|1
1653507530000|2022-05-25 19:38:50|15436.4|15434.9|15436.4|15434.9|15436.4|15434.9|15436.4|15434.9|0
1653507550000|2022-05-25 19:39:10|15437.4|15435.9|15437.4|15434.9|15437.4|15435.9|15437.4|15434.9|6
1653507560000|2022-05-25 19:39:20|15436.8|15435.3|15436.4|15434.9|15436.8|15435.3|15436.4|15434.9|0
1653507570000|2022-05-25 19:39:30|||||||||2
1653507580000|2022-05-25 19:39:40|||||||||1
1653507590000|2022-05-25 19:39:50|15436.5|15435|15437.4|15434.9|15437.4|15435|15436.5|15434.9|7
1653507600000|2022-05-25 19:40:00|15436.8|15435.3|15436.4|15434.9|15436.8|15435.3|15436.4|15434.9|1
1653507620000|2022-05-25 19:40:20|||||||||1
1653507630000|2022-05-25 19:40:30|||||||||1
1653507640000|2022-05-25 19:40:40|||||||||1
1653507660000|2022-05-25 19:41:00|15436|15434.5|15436.4|15434.9|15436.4|15434.9|15436|15433.9|26
1653507690000|2022-05-25 19:41:30|15435.4|15433.9|15436.4|15433.9|15436.4|15433.9|15435.4|15433.9|8
1653507700000|2022-05-25 19:41:40||15434.9||15434.9||15434.9||15434.9|0
1653507710000|2022-05-25 19:41:50|||||||||2
1653507720000|2022-05-25 19:42:00|||||||||1
1653507730000|2022-05-25 19:42:10|15436|15433.5|15436.4|15433.9|15436.4|15433.9|15436|15433.5|8
1653507740000|2022-05-25 19:42:20|15435.8|15434.3|15435.4|15433.9|15435.8|15434.3|15435.4|15433.9|0
1653507750000|2022-05-25 19:42:30|15435.8|15434.3|15436.4|15433.9|15436.4|15434.3|15435.8|15433.9|3
1653507760000|2022-05-25 19:42:40|||||||||2
1653507770000|2022-05-25 19:42:50|15436|15434.5|15436.4|15434.9|15436.4|15434.9|15436|15434.5|1
1653507780000|2022-05-25 19:43:00|||||||||8
1653507790000|2022-05-25 19:43:10|15437.4|15435.3|15437.4|15434.9|15437.8|15435.9|15437.4|15434.9|6
1653507800000|2022-05-25 19:43:20|15436.4||15436.4||15436.4||15436.4||0
1653507810000|2022-05-25 19:43:30|||||||||2
1653507820000|2022-05-25 19:43:40|||||||||2
1653507830000|2022-05-25 19:43:50|15435.8|15433.9|15435.5|15434|15435.8|15434.3|15435.4|15433.9|12
1653507840000|2022-05-25 19:44:00|15436.4|15434.9|15436.4|15434.9|15436.4|15434.9|15436.4|15434.9|1
1653507850000|2022-05-25 19:44:10||15433.9||15433.9||15433.9||15433.9|1
1653507860000|2022-05-25 19:44:20||15434.9||15434.9||15434.9||15434.9|6
1653507870000|2022-05-25 19:44:30|||||||||2
1653507880000|2022-05-25 19:44:40|||||||||2
1653507890000|2022-05-25 19:44:50|||||||||2
1653507900000|2022-05-25 19:45:00|15437.4|15435.5|15438.4|15436.9|15438.4|15436.9|15437|15435.5|40
1653507910000|2022-05-25 19:45:10|15437.4|15435.9|15438.4|15435.9|15438.4|15436.9|15437.4|15435.9|13
1653507920000|2022-05-25 19:45:20|15438|15436.5|15438.8|15436.3|15438.8|15436.5|15438|15436.3|3
1653507930000|2022-05-25 19:45:30|15438.4|15435.9|15438.4|15436.9|15438.4|15436.9|15438.4|15435.9|2
1653507940000|2022-05-25 19:45:40|15438.3|15436.8|15437.4|15435.9|15438.3|15436.8|15437.4|15435.9|2
1653507950000|2022-05-25 19:45:50|15438.4|15436.9|15438.4|15435.9|15438.4|15436.9|15437.4|15435.9|3
1653507960000|2022-05-25 19:46:00|15438|15436.5|15437.4|15435.9|15438.4|15436.9|15437.4|15435.9|11
1653507980000|2022-05-25 19:46:20|15438.4|15436.9|15437.4|15435.9|15438.4|15436.9|15437.4|15435.9|25
1653508000000|2022-05-25 19:46:40|15438|15435.5|15437.4|15435.9|15438.4|15435.9|15437.4|15435.5|0
1653508010000|2022-05-25 19:46:50|15438.4|15436.3|15437.8|15436.3|15438.4|15436.3|15437.8|15436.3|1
1653508020000|2022-05-25 19:47:00|15437.4|15435.9|15437.4|15435.9|15437.4|15435.9|15437.4|15435.9|0
1653508030000|2022-05-25 19:47:10|15438.4|15436.3|15438.4|15436.9|15438.8|15436.9|15438.4|15436.3|1
1653508040000|2022-05-25 19:47:20|||||||||1
1653508050000|2022-05-25 19:47:30|||||||||1
1653508070000|2022-05-25 19:47:50|||||||||2
1653508080000|2022-05-25 19:48:00|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|11
1653508090000|2022-05-25 19:48:10||15436.9||15436.9||15436.9||15436.9|5
1653508100000|2022-05-25 19:48:20|15439.8|15437.3|15439.4|15437.9|15439.8|15437.9|15439.4|15437.3|0
1653508120000|2022-05-25 19:48:40|15439|15437.5|15439.4|15436.9|15439.4|15437.5|15439|15436.9|3
1653508130000|2022-05-25 19:48:50|15439|15437.5|15438.4|15436.9|15439.4|15437.9|15438.4|15436.9|2
1653508150000|2022-05-25 19:49:10|15439.3|15437.8|15439.4|15437.9|15439.4|15437.9|15439.3|15436.9|10
1653508160000|2022-05-25 19:49:20|||||||||2
1653508170000|2022-05-25 19:49:30|||||||||1
1653508190000|2022-05-25 19:49:50|15439.8|15436.9|15438.4|15436.9|15439.8|15437.9|15438.4|15436.9|27
1653508200000|2022-05-25 19:50:00|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15438.4|15437.9|3
1653508210000|2022-05-25 19:50:10|||||||||1
1653508220000|2022-05-25 19:50:20|15438.4|15436.9|15439.4|15437.9|15439.4|15437.9|15438.4|15436.9|14
1653508250000|2022-05-25 19:50:50|15439.8|15438.3|15439.8|15438.3|15439.8|15438.3|15439.8|15438.3|1
1653508260000|2022-05-25 19:51:00|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|3
1653508280000|2022-05-25 19:51:20|15439|15436.9|15438.4|15436.9|15439.4|15437.9|15438.4|15436.9|5
1653508290000|2022-05-25 19:51:30|15439.4|15437.3|15439.4|15437.9|15439.4|15437.9|15438.4|15436.9|11
1653508320000|2022-05-25 19:52:00|15439.8|15438.3|15439.4|15437.9|15439.8|15438.3|15439.4|15437.9|38
1653508330000|2022-05-25 19:52:10|15439.8|15438.3|15439.4|15437.9|15440.4|15438.3|15439.4|15437.9|5
1653508370000|2022-05-25 19:52:50|15439|15437.5|15439.4|15436.9|15439.4|15437.5|15439|15436.9|4
1653508380000|2022-05-25 19:53:00|15439|15436.5|15438.4|15436.9|15439|15436.9|15437.4|15435.9|2
1653508390000|2022-05-25 19:53:10|15437.5|15436|15437.4|15435.9|15438.3|15436.8|15437.4|15435.9|23
1653508420000|2022-05-25 19:53:40|15437|15434.9|15436.4|15434.9|15437.4|15435.9|15436.4|15434.9|4
1653508430000|2022-05-25 19:53:50|15437|15434.5|15436.4|15434.9|15437|15434.9|15436.4|15434.5|0
1653508450000|2022-05-25 19:54:10|15436|15433.9|15436.4|15433.9|15436.4|15434.9|15436|15433.9|1
1653508470000|2022-05-25 19:54:30|15436|15434.5|15436|15434.5|15436|15434.5|15436|15434.5|1
1653508480000|2022-05-25 19:54:40|15436.8|15434.3|15437.4|15434.9|15437.8|15435.9|15436.4|15433.9|29
1653508490000|2022-05-25 19:54:50|15437.8|15435.9|15438.4|15435.9|15438.4|15436.8|15437.4|15435.9|12
1653508500000|2022-05-25 19:55:00|15438|15436.5|15439.4|15436.9|15439.4|15437.9|15438|15436.5|25
1653508510000|2022-05-25 19:55:10|15439.8|15437.3|15439.4|15436.9|15439.8|15437.9|15439.4|15436.9|51
1653508520000|2022-05-25 19:55:20|15438.4||15438.4||15438.4||15438.4||8
1653508550000|2022-05-25 19:55:50|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|10
1653508560000|2022-05-25 19:56:00|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|5
1653508590000|2022-05-25 19:56:30|||||||||1
1653508620000|2022-05-25 19:57:00|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|4
1653508640000|2022-05-25 19:57:20|||||||||11
1653508650000|2022-05-25 19:57:30|||||||||5
1653508670000|2022-05-25 19:57:50|15438.5|15437|15439.4|15437.9|15439.8|15437.9|15438.5|15436.9|5
1653508680000|2022-05-25 19:58:00|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|53
1653508700000|2022-05-25 19:58:20|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|3
1653508720000|2022-05-25 19:58:40|15438.5|15437|15438.4|15436.9|15438.5|15437|15438.4|15436.9|47
1653508730000|2022-05-25 19:58:50|15439.4||15439.4||15439.4||15439.4||1
1653508740000|2022-05-25 19:59:00|15438.4|15436.5|15438.4|15436.9|15439|15437.3|15438.4|15436.5|0
1653508750000|2022-05-25 19:59:10|15437.5|15436|15437.5|15436|15437.5|15436|15437.5|15436|4
1653508760000|2022-05-25 19:59:20|15437.4|15435.9|15437.4|15434.9|15438.4|15436.3|15437.4|15434.9|36
1653508770000|2022-05-25 19:59:30|15436.8|15435.3|15436.4|15434.9|15437.4|15435.3|15436.4|15434.5|10
1653508780000|2022-05-25 19:59:40|15436.8|15434.3|15439|15436.5|15439.4|15436.5|15436.4|15433.9|122
1653508790000|2022-05-25 19:59:50|15439.4|15436.9|15439.4|15436.9|15439.4|15436.9|15439.4|15436.9|1
1653545100000|2022-05-26 06:05:00|15438.5|15437|15440.5|15438|15440.5|15438|15438.5|15436.6|86
1653545110000|2022-05-26 06:05:10|15439.5|15438.4|15440.5|15438|15440.5|15438.4|15439.5|15438|23
1653545120000|2022-05-26 06:05:20|15441.5|15439|15441.5|15440|15442.5|15441|15441.5|15439|11
1653545130000|2022-05-26 06:05:30|15441.1|15439.6|15441.5|15440|15441.5|15440|15440.5|15439|14
1653545140000|2022-05-26 06:05:40|||||||||8
1653545150000|2022-05-26 06:05:50|15442.5|15441|15442.5|15441|15442.5|15441|15442.5|15441|90
1653545160000|2022-05-26 06:06:00|15443.5|15441.9|15442.5|15441|15443.5|15442|15442.5|15441|18
1653545170000|2022-05-26 06:06:10|15441.5|15440|15441.5|15440|15442.5|15440.4|15440.5|15439|43
1653545180000|2022-05-26 06:06:20|15442.5|15441|15443.5|15442|15443.5|15442|15442.5|15441|55
1653545190000|2022-05-26 06:06:30|||||||||9
1653545200000|2022-05-26 06:06:40|15442.6|15441.1|15442.5|15441|15442.6|15441.1|15442.5|15441|52
1653545210000|2022-05-26 06:06:50|15443.1|15440.6|15443.5|15442|15443.5|15442|15443.1|15440.6|26
1653545220000|2022-05-26 06:07:00|||||||||2
1653545230000|2022-05-26 06:07:10|15442.5|15441|15446.5|15444|15446.5|15444|15442.5|15441|77
1653545240000|2022-05-26 06:07:20|15445.5||15445.5||15445.5||15445.5||1
1653545250000|2022-05-26 06:07:30|15444.5|15443|15445.5|15444|15445.9|15444|15444.5|15443|14
1653545270000|2022-05-26 06:07:50|15446.5|15444.4|15446.5|15445|15447.5|15445|15446.5|15444.4|37
1653545280000|2022-05-26 06:08:00|15446.9|15445.4|15447.5|15446|15447.9|15446|15446.9|15445|40
1653545290000|2022-05-26 06:08:10|15447.1|15445.6|15447.5|15445|15447.5|15446|15446.5|15444.6|15
1653545300000|2022-05-26 06:08:20|15446.5|15446|15447.5|15446|15447.5|15446|15446.5|15445|23
1653545310000|2022-05-26 06:08:30|15448.5|15446.6|15448.5|15447|15448.5|15447|15448.1|15446.6|13
1653545320000|2022-05-26 06:08:40|15449.5|15448|15449.5|15448|15450.5|15449|15449.5|15448|295
1653545330000|2022-05-26 06:08:50|15448.5|15447|15448.5|15447|15448.5|15447|15448.5|15447|8
1653545340000|2022-05-26 06:09:00|15449.4|15447.9|15448.5|15447|15449.5|15448|15448.5|15447|9
1653545350000|2022-05-26 06:09:10|15449.5|15448|15448.5|15447|15449.5|15448|15448.5|15447|4
1653545360000|2022-05-26 06:09:20|15449.5|15447.4|15448.5|15447|15449.5|15448|15448.5|15447|22
1653545370000|2022-05-26 06:09:30|15447.5|15446|15446.5|15445|15447.5|15446|15446.5|15445|38
1653545380000|2022-05-26 06:09:40|15447.5|15446|15447.5|15446|15447.5|15446|15447.5|15446|35
1653545390000|2022-05-26 06:09:50|15448.5|15447|15446.5|15445|15448.5|15447|15446.5|15445|144
1653545400000|2022-05-26 06:10:00|15447.5||15446.5||15447.5||15446.5||4
1653545410000|2022-05-26 06:10:10|15445.5|15444|15446.5|15444|15446.5|15444.4|15445.5|15444|35
1653545420000|2022-05-26 06:10:20|15445.9|15444.4|15446.5|15445|15446.5|15445|15445.5|15443.6|2
1653545430000|2022-05-26 06:10:30|15445.5|15444|15443.5|15442|15446.9|15444.4|15443.5|15442|17
1653545440000|2022-05-26 06:10:40|15442.5|15441|15442.5|15441|15442.5|15441|15442.5|15441|29
1653545450000|2022-05-26 06:10:50|||||||||6
1653545460000|2022-05-26 06:11:00|15441.5|15440|15442.5|15441|15442.5|15441|15441.5|15440|48
1653545470000|2022-05-26 06:11:10|15442.6|15441.1|15443.5|15441|15443.9|15442|15442.5|15441|18
1653545480000|2022-05-26 06:11:20|15443.1|15440.6|15442.5|15441|15443.1|15441|15442.5|15440.6|0
1653545500000|2022-05-26 06:11:40|15443.5|15441.6|15443.5|15442|15443.5|15442|15443.1|15441.6|8
1653545510000|2022-05-26 06:11:50|15442.6|15441.1|15442.5|15441|15442.6|15441.1|15442.5|15441|13
1653545520000|2022-05-26 06:12:00|15443.5|15442|15443.5|15442|15443.5|15442|15443|15441.5|15
1653545530000|2022-05-26 06:12:10|15444.5|15443|15444.5|15443|15444.5|15443|15444.5|15443|14
1653545540000|2022-05-26 06:12:20|15445.5|15444|15443.5|15442|15445.5|15444|15443.5|15442|34
1653545550000|2022-05-26 06:12:30|15442.6|15441.1|15440.5|15439|15442.6|15441.1|15440.5|15439|103
1653545560000|2022-05-26 06:12:40|15441.5|15440|15442.5|15441|15443.9|15441.6|15441.5|15440|84
1653545570000|2022-05-26 06:12:50|||||||||30
1653545580000|2022-05-26 06:13:00|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|24
1653545590000|2022-05-26 06:13:10|15440.6|15439.1|15440.6|15439.1|15440.6|15439.1|15440.6|15439.1|10
1653545600000|2022-05-26 06:13:20|15441.5|15440|15442.5|15441|15442.5|15441|15441.5|15440|29
1653545610000|2022-05-26 06:13:30|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|12
1653545620000|2022-05-26 06:13:40|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|10
1653545630000|2022-05-26 06:13:50|15441.5|15440|15442.5|15440|15442.5|15441|15441.5|15440|6
1653545640000|2022-05-26 06:14:00|15441.5||15441.5||15441.5||15441.5||12
1653545650000|2022-05-26 06:14:10|15442.5||15441.5||15442.5||15441.5||1
1653545660000|2022-05-26 06:14:20|15441.4|15439.9|15440.5|15439|15441.4|15439.9|15440.5|15439|51
1653545670000|2022-05-26 06:14:30|||||||||11
1653545680000|2022-05-26 06:14:40|15442.5|15440|15442.5|15441|15443.5|15442|15442.5|15440|29
1653545690000|2022-05-26 06:14:50|15441.6|15440.1|15442.5|15441|15442.5|15441|15441.6|15440.1|17
1653545700000|2022-05-26 06:15:00|||||||||9
1653545710000|2022-05-26 06:15:10|||||||||5
1653545730000|2022-05-26 06:15:30|||||||||2
1653545740000|2022-05-26 06:15:40|15443.5|15442|15442.5|15441|15444|15442|15442.5|15441|17
1653545760000|2022-05-26 06:16:00|15441.5|15440|15442.5|15440|15442.5|15440|15441.5|15440|19
1653545770000|2022-05-26 06:16:10|15441.5|15439|15441.5|15440|15442.5|15441|15440.5|15439|63
1653545790000|2022-05-26 06:16:30|15442.5|15441|15442.5|15441|15442.5|15441|15442.5|15441|16
1653545800000|2022-05-26 06:16:40|15442.4|15440.9|15441.5|15440|15442.4|15440.9|15441.5|15440|12
1653545810000|2022-05-26 06:16:50||15439||15440||15440||15439|72
1653545820000|2022-05-26 06:17:00|15442.5|15441|15442.5|15440|15442.5|15441|15441.5|15440|12
1653545830000|2022-05-26 06:17:10|15442.1|15440.6|15443.5|15442|15443.5|15442|15442.1|15440.6|280
1653545840000|2022-05-26 06:17:20|||||||||2
1653545860000|2022-05-26 06:17:40|15442.5|15441|15442.5|15441|15442.5|15441|15442.5|15441|44
1653545870000|2022-05-26 06:17:50|15441.5|15440|15442.5|15441|15442.5|15441|15441.5|15440|31
1653545880000|2022-05-26 06:18:00|15442.4|15440.9|15443.5|15442|15443.5|15442|15441.5|15440|66
1653545890000|2022-05-26 06:18:10|15444.5|15443|15444.5|15443|15444.5|15443|15444.5|15443|12
1653545900000|2022-05-26 06:18:20|15444.9|15443.4|15446.5|15445|15446.5|15445|15444.9|15443.4|85
1653545910000|2022-05-26 06:18:30|15447.5|15446|15446.5|15445|15447.5|15446|15445.5|15444|84
1653545920000|2022-05-26 06:18:40|15446.9|15445.4|15446.5|15445|15446.9|15445.4|15445.5|15444|84
1653545930000|2022-05-26 06:18:50|15445.5|15444|15445.5|15444|15446.5|15445|15445.5|15444|14
1653545940000|2022-05-26 06:19:00||15443||15443||15444||15443|39
1653545950000|2022-05-26 06:19:10|15444.5|15444|15445.5|15444|15446.5|15444|15444.5|15443|40
1653545960000|2022-05-26 06:19:20|15446.5|15445|15445.5|15444|15446.5|15445|15445.5|15444|6
1653545970000|2022-05-26 06:19:30|15446.5|15445|15445.5|15444|15446.5|15445|15445.5|15444|10
1653545980000|2022-05-26 06:19:40|15446.5|15445|15446.5|15445|15447.9|15446|15446.5|15444.6|17
1653545990000|2022-05-26 06:19:50|||||||||6
1653546000000|2022-05-26 06:20:00|15447.5|15446|15447.5|15446|15447.5|15446|15446.5|15445|39
1653546010000|2022-05-26 06:20:10|15446.5|15445|15446.5|15445|15446.5|15445|15446.5|15445|26
1653546020000|2022-05-26 06:20:20|15447.5|15446|15445.5|15444|15447.5|15446|15445.5|15444|154
1653546030000|2022-05-26 06:20:30|15445.1|15443.6|15445.5|15444|15445.5|15444|15445.1|15443|11
1653546040000|2022-05-26 06:20:40|||||||||17
1653546060000|2022-05-26 06:21:00|15446.5||15446.5||15446.5||15446.5||33
1653546070000|2022-05-26 06:21:10|15446.1|15444.6|15450.5|15449|15450.5|15449|15446.1|15444.6|115
1653546080000|2022-05-26 06:21:20|15449.5|15448|15449.5|15448|15449.5|15448|15449.5|15448|2
1653546090000|2022-05-26 06:21:30|15450.5|15449|15450.5|15449|15450.5|15449|15449.5|15447.4|86
1653546100000|2022-05-26 06:21:40|15451.5|15450|15451.5|15450|15452.5|15451|15451.5|15450|41
1653546110000|2022-05-26 06:21:50|15452.5|15451|15452.5|15451|15452.5|15451|15451.5|15450|14
1653546120000|2022-05-26 06:22:00|15452.9|15450|15452.5|15451|15452.9|15451|15451.5|15450|93
1653546130000|2022-05-26 06:22:10|15451.5|15450|15452.5|15451|15453.1|15451.6|15451.5|15450|121
1653546140000|2022-05-26 06:22:20|15451.6|15450.1|15452.1|15449.6|15452.1|15450.1|15451.5|15449.6|53
1653546150000|2022-05-26 06:22:30|15452.5|15450|15452.5|15450|15452.5|15450.4|15451.5|15450|6
1653546160000|2022-05-26 06:22:40|15453.5|15452|15453.5|15452|15453.5|15452|15453.1|15451|38
1653546170000|2022-05-26 06:22:50|15452.5|15451|15452.5|15451|15452.5|15451|15451.5|15450|124
1653546180000|2022-05-26 06:23:00|||||||||13
1653546190000|2022-05-26 06:23:10|15453.5|15452|15452.5|15451|15453.5|15452|15452.5|15451|16
1653546200000|2022-05-26 06:23:20|15453.4|15451.9|15453.5|15452|15453.5|15452|15453.4|15451.9|35
1653546210000|2022-05-26 06:23:30|15452.5|15451|15453.5|15452|15453.5|15452|15452.5|15451|21
1653546220000|2022-05-26 06:23:40|15452.5|15451|15451.5|15450|15452.5|15451|15451.5|15449.6|114
1653546230000|2022-05-26 06:23:50|15450.5|15449|15451.5|15449|15451.5|15450|15450.5|15449|81
1653546240000|2022-05-26 06:24:00|15450.5|15450|15451.5|15450|15451.5|15450|15450.5|15450|6
1653546250000|2022-05-26 06:24:10|15450.5|15449|15449.5|15448|15450.5|15449|15449.5|15448|267
1653546260000|2022-05-26 06:24:20|15448.6|15447.1|15446.6|15445.1|15448.6|15447.1|15446.6|15445.1|26
1653546280000|2022-05-26 06:24:40|15445.6|15444.1|15447.6|15446.1|15447.6|15446.1|15445.6|15444.1|40
1653546290000|2022-05-26 06:24:50|||||||||3
1653546300000|2022-05-26 06:25:00|15448.6||15448.6||15448.6||15447.6||46
1653546310000|2022-05-26 06:25:10|15447.6|15445.1|15445.6|15444.1|15447.6|15446.1|15445.6|15444.1|34
1653546320000|2022-05-26 06:25:20|15446.1|15443.6|15445.6|15444.1|15446.1|15444.1|15445.6|15443.1|12
1653546330000|2022-05-26 06:25:30|15446.6|15445.1|15445.6|15444.1|15446.6|15445.1|15445.6|15444.1|11
1653546340000|2022-05-26 06:25:40|||||||||19
1653546350000|2022-05-26 06:25:50|15446.6|15444.7|15446.6|15444.1|15446.6|15445.1|15446.1|15444.1|6
1653546360000|2022-05-26 06:26:00|15446.1|15444.6|15446.6|15445.1|15446.6|15445.1|15445.6|15444.1|6
1653546370000|2022-05-26 06:26:10|15447.6|15446.1|15447.6|15446.1|15447.6|15446.1|15446.6|15444.7|21
1653546380000|2022-05-26 06:26:20|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|2
1653546390000|2022-05-26 06:26:30|||||||||1
1653546400000|2022-05-26 06:26:40|||||||||136
1653546410000|2022-05-26 06:26:50|||||||||18
1653546420000|2022-05-26 06:27:00|15447.6|15446.1|15448.6|15447.1|15448.6|15447.1|15447.6|15446.1|25
1653546430000|2022-05-26 06:27:10|15447.6|15446.1|15449.6|15448.1|15449.6|15448.1|15447.6|15446.1|34
1653546440000|2022-05-26 06:27:20|15450.6|15447.1|15449.6|15448.1|15450.6|15449.1|15449.6|15447.1|14
1653546450000|2022-05-26 06:27:30|15450.5|15449|15449.6|15448.1|15450.5|15449|15449.6|15448.1|41
1653546470000|2022-05-26 06:27:50|15450.6|15449.1|15451.6|15450.1|15451.6|15450.1|15450.6|15449.1|23
1653546480000|2022-05-26 06:28:00|15452.2|15449.7|15452.6|15451.1|15452.6|15451.1|15451.6|15449.7|159
1653546490000|2022-05-26 06:28:10|15451.6|15450.1|15452.6|15450.1|15453.1|15451.1|15451.6|15450.1|15
1653546500000|2022-05-26 06:28:20|15451.6|15449.1|15451.6|15450.1|15451.6|15450.1|15451.6|15449.1|35
1653546510000|2022-05-26 06:28:30|15452.6|15451.1|15451.6|15450.1|15452.6|15451.1|15451.6|15450.1|29
1653546520000|2022-05-26 06:28:40|15452.5|15451|15452.6|15450.1|15452.6|15451.1|15451.6|15450.1|16
1653546530000|2022-05-26 06:28:50|15451.6|15451.1|15452.6|15451.1|15452.6|15451.1|15451.6|15450.1|60
1653546540000|2022-05-26 06:29:00|15451.6|15450.1|15451.6|15450.1|15452.6|15451.1|15451.6|15450.1|10
1653546550000|2022-05-26 06:29:10|15453.1|15450.6|15452.6|15451.1|15453.1|15451.1|15452.6|15450.6|3
1653546560000|2022-05-26 06:29:20|15453.6|15452.1|15452.6|15451.1|15453.6|15452.1|15452.6|15451.1|296
1653546570000|2022-05-26 06:29:30|||||||||6
1653546580000|2022-05-26 06:29:40|||||||||10
1653546590000|2022-05-26 06:29:50|||||||||4
1653546600000|2022-05-26 06:30:00|15451.6|15450.1|15452.6|15451.1|15452.6|15451.1|15451.6|15450.1|164
1653546610000|2022-05-26 06:30:10|15453.6|15452.1|15454.6|15453.1|15454.6|15453.1|15453.2|15451.1|150
1653546620000|2022-05-26 06:30:20|15455.6|15453.6|15456.6|15455.1|15456.6|15455.1|15454.6|15453.1|149
1653546630000|2022-05-26 06:30:30|15457.6|15456.1|15460.1|15458.6|15460.1|15458.6|15456.6|15455.1|286
1653546640000|2022-05-26 06:30:40|15460.5|15459|15463.5|15462|15463.5|15462|15460.5|15459|176
1653546650000|2022-05-26 06:30:50|15464.5|15463|15463.5|15462|15464.5|15463|15463.5|15462|182
1653546660000|2022-05-26 06:31:00|15464.5|15463|15464.5|15463|15464.5|15463|15463.5|15462|136
1653546670000|2022-05-26 06:31:10|15465.5|15464|15465.5|15464|15466.5|15465|15465.5|15464|263
1653546680000|2022-05-26 06:31:20|15464.5|15463|15464.5|15463|15464.5|15463|15464.5|15463|93
1653546690000|2022-05-26 06:31:30|||||||||22
1653546700000|2022-05-26 06:31:40|15463.5|15462|15464.5|15463|15464.5|15463|15463.5|15462|81
1653546710000|2022-05-26 06:31:50|||||||||27
1653546720000|2022-05-26 06:32:00|15465.5|15464|15464.5|15463|15465.5|15464|15464.5|15463|125
1653546730000|2022-05-26 06:32:10|15465.5|15464|15465.5|15464|15466.5|15465|15465.5|15464|210
1653546740000|2022-05-26 06:32:20|15464.7|15463.2|15463.4|15461.9|15464.7|15463.2|15462.5|15461|159
1653546750000|2022-05-26 06:32:30|15463.5|15462|15462.5|15461|15464.5|15462|15462.5|15461|411
1653546760000|2022-05-26 06:32:40|15462.9|15461.4|15464.5|15463|15464.5|15463|15462.9|15461.4|73
1653546770000|2022-05-26 06:32:50|15465.5|15464|15465.5|15464|15466.5|15465|15465.5|15464|94
1653546780000|2022-05-26 06:33:00|15465.7|15464.2|15465.5|15464|15466.5|15465|15465.5|15464|57
1653546800000|2022-05-26 06:33:20|15466.5|15465|15466.5|15465|15466.5|15465|15466.5|15465|121
1653546810000|2022-05-26 06:33:30|15465.5|15464|15464.5|15463|15465.5|15464|15464.5|15463|86
1653546820000|2022-05-26 06:33:40|15463.5|15462|15463.5|15462|15463.5|15462|15463.5|15462|122
1653546830000|2022-05-26 06:33:50|15464.5|15463|15463.5|15461|15464.5|15463|15463.5|15461|52
1653546840000|2022-05-26 06:34:00|15462.5|15462|15462.5|15461|15463.5|15462|15462.5|15461|62
1653546850000|2022-05-26 06:34:10|15463.5|15462|15464.5|15463|15464.5|15463|15463.5|15462|40
1653546860000|2022-05-26 06:34:20|15465.5|15464|15464.5|15463|15465.5|15464|15464.5|15463|49
1653546870000|2022-05-26 06:34:30|15465.5|15463.4|15464.5|15463|15465.5|15463.4|15464.5|15463|41
1653546880000|2022-05-26 06:34:40|15463.5|15462|15462.5|15461|15464.5|15463|15462.5|15461|254
1653546900000|2022-05-26 06:35:00|15463.5|15462|15463.5|15461|15463.9|15462|15462.5|15461|32
1653546910000|2022-05-26 06:35:10|15462.5|15462|15460.5|15459|15462.5|15462|15459.5|15457.6|435
1653546920000|2022-05-26 06:35:20|15459.5|15458|15459.5|15458|15459.5|15458|15459.5|15458|41
1653546930000|2022-05-26 06:35:30|15460.5|15459|15461.5|15460|15461.5|15460|15460.5|15459|37
1653546940000|2022-05-26 06:35:40|15462.4|15460.9|15462.5|15461|15462.5|15461|15461.5|15460|36
1653546950000|2022-05-26 06:35:50|||||||||1
1653546970000|2022-05-26 06:36:10|||||||||25
1653546980000|2022-05-26 06:36:20|||||||||27
1653546990000|2022-05-26 06:36:30|15461.5|15460|15462.5|15461|15462.5|15461|15461.5|15460|59
1653547010000|2022-05-26 06:36:50|||||||||2
1653547020000|2022-05-26 06:37:00|15460.5|15459|15461.5|15460|15461.5|15460|15460.5|15459|110
1653547030000|2022-05-26 06:37:10|||||||||30
1653547040000|2022-05-26 06:37:20|15460.5|15459|15460.5|15459|15460.5|15459|15460.5|15459|65
1653547050000|2022-05-26 06:37:30|15461.5|15460|15459.5|15458|15462.5|15460.4|15459.5|15458|77
1653547060000|2022-05-26 06:37:40|15460.5|15459|15461.5|15460|15461.5|15460|15460.5|15459|27
1653547070000|2022-05-26 06:37:50|15460.9|15459.4|15460.5|15458|15461.5|15460|15459.5|15458|137
1653547080000|2022-05-26 06:38:00|15459.5|15457.6|15459.5|15458|15460.5|15458|15458.5|15456.6|25
1653547090000|2022-05-26 06:38:10|||||||||58
1653547100000|2022-05-26 06:38:20|15458.5|15457|15459.5|15458|15459.5|15458|15458.5|15457|50
1653547110000|2022-05-26 06:38:30|15458.5|15457|15457.5|15456|15458.5|15457|15457.5|15456|192
1653547120000|2022-05-26 06:38:40|15457.9|15456.4|15458.5|15457|15458.5|15457|15457.9|15456|8
1653547130000|2022-05-26 06:38:50|15459.5|15458|15458.5|15457|15459.5|15458|15458.5|15457|99
1653547140000|2022-05-26 06:39:00|||||||||3
1653547150000|2022-05-26 06:39:10|15459.5|15458|15460.1|15458.6|15460.1|15458.6|15459.5|15458|88
1653547160000|2022-05-26 06:39:20|15460.2|15458.7|15462.1|15460.6|15462.1|15460.6|15460.2|15458.7|179
1653547170000|2022-05-26 06:39:30|15462.5|15461|15462.5|15461|15462.5|15461|15462.5|15461|83
1653547180000|2022-05-26 06:39:40|15461.5|15460|15461.5|15460|15461.5|15460|15461.5|15460|66
1653547190000|2022-05-26 06:39:50|15462.5|15461|15462.5|15461|15462.5|15461|15462.5|15460|92
1653547200000|2022-05-26 06:40:00|15463.5|15461.4|15462.5|15461|15463.5|15461.4|15462.5|15460.6|21
1653547210000|2022-05-26 06:40:10|15463.1|15461.6|15463.1|15461.6|15463.1|15461.6|15463.1|15461.6|21
1653547220000|2022-05-26 06:40:20|15463.5|15461|15463.1|15461.6|15463.5|15461.6|15462.5|15460.6|42
1653547240000|2022-05-26 06:40:40|||||||||10
1653547250000|2022-05-26 06:40:50|15463.5|15462|15463.5|15462|15463.5|15462|15463.5|15462|4
1653547260000|2022-05-26 06:41:00|15462.9|15461.4|15462.5|15461|15462.9|15461.4|15462.5|15461|30
1653547270000|2022-05-26 06:41:10|15463.5|15462|15463.5|15462|15463.5|15462|15463.5|15462|1
1653547280000|2022-05-26 06:41:20|15464.5|15463|15464.5|15463|15464.5|15463|15464.5|15463|3
1653547290000|2022-05-26 06:41:30|15465.5|15464|15465.1|15463.6|15466.5|15465|15465.1|15463.6|44
1653547300000|2022-05-26 06:41:40|||||||||9
1653547310000|2022-05-26 06:41:50|15466.5|15465|15468.5|15467|15468.5|15467|15466.5|15465|180
1653547320000|2022-05-26 06:42:00|15467.7|15466.2|15466.5|15465|15467.7|15466.2|15466.5|15465|121
1653547330000|2022-05-26 06:42:10|15467.5|15466|15468.4|15466.9|15468.4|15466.9|15467.5|15466|60
1653547340000|2022-05-26 06:42:20|15468.5|15467|15468.5|15467|15468.5|15467|15467.5|15466|99
1653547350000|2022-05-26 06:42:30|15469.4|15467.9|15470.5|15469|15470.5|15469|15469.4|15467.9|333
1653547360000|2022-05-26 06:42:40|15471.5|15470|15470.5|15469|15471.5|15470|15470.5|15469|69
1653547370000|2022-05-26 06:42:50|15470.4|15468.9|15470.5|15469|15470.5|15469|15469.1|15467.2|109
1653547380000|2022-05-26 06:43:00|15471.5|15470|15469.5|15468|15471.5|15470|15469.5|15468|12
1653547400000|2022-05-26 06:43:20|15470.4|15468.9|15472.5|15471|15473.1|15471.6|15470.4|15468.9|37
1653547410000|2022-05-26 06:43:30|15473.1|15471.6|15472.5|15471|15473.1|15471.6|15472.5|15470.6|36
1653547420000|2022-05-26 06:43:40|15472.4|15470.9|15470.5|15469|15473.1|15471.6|15470.5|15469|431
1653547430000|2022-05-26 06:43:50|15471.5|15470|15468.5|15467|15471.5|15470|15468.5|15467|78
1653547440000|2022-05-26 06:44:00|15469.5|15468|15470.5|15469|15472.5|15471|15468.5|15468|153
1653547450000|2022-05-26 06:44:10|15471.5|15470|15470.5|15469|15471.5|15470|15470.5|15469|95
1653547460000|2022-05-26 06:44:20|15471.5|15468.9|15470.5|15469|15471.5|15469|15470.1|15468|31
1653547470000|2022-05-26 06:44:30|||||||||46
1653547480000|2022-05-26 06:44:40|||||||||19
1653547490000|2022-05-26 06:44:50|15471.5|15470|15470.5|15469|15471.5|15470|15470.5|15469|14
1653547500000|2022-05-26 06:45:00|||||||||43
1653547510000|2022-05-26 06:45:10|15471.5|15470|15471.5|15470|15471.5|15470|15470.5|15469|71
1653547520000|2022-05-26 06:45:20|15472.5|15471|15472.5|15471|15472.5|15471|15471.5|15470|126
1653547530000|2022-05-26 06:45:30|15473.1|15470.6|15470.5|15469|15473.1|15471.6|15470.5|15469|63
1653547540000|2022-05-26 06:45:40|15471.5|15470|15470.5|15468|15471.5|15470|15470.5|15468|51
1653547550000|2022-05-26 06:45:50|15469.9|15468.4|15470.9|15469.4|15471.5|15470|15469.5|15468|55
1653547560000|2022-05-26 06:46:00|15470.5|15469|15469.5|15468|15471.5|15469|15469.5|15467.6|203
1653547570000|2022-05-26 06:46:10|||||||||11
1653547580000|2022-05-26 06:46:20|15469.7|15468.2|15470.5|15469|15470.5|15469|15469.5|15468|89
1653547590000|2022-05-26 06:46:30|15469.5|15468|15469.5|15468|15469.5|15469|15469.5|15468|15
1653547600000|2022-05-26 06:46:40|||||||||2
1653547610000|2022-05-26 06:46:50|||||||||29
1653547620000|2022-05-26 06:47:00|15470.5|15469|15469.5|15468|15471.5|15469|15469.5|15468|70
1653547630000|2022-05-26 06:47:10|15469.9|15468.4|15470.5|15469|15470.5|15469|15469.9|15468.4|54
1653547640000|2022-05-26 06:47:20|15471.5|15470|15471.5|15470|15471.5|15470|15470.5|15469|65
1653547650000|2022-05-26 06:47:30|15470.5|15469|15470.5|15468|15470.5|15469|15470.5|15468|66
1653547660000|2022-05-26 06:47:40|15469.9|15468.4|15469.5|15468|15469.9|15468.4|15469.5|15468|3
1653547670000|2022-05-26 06:47:50|||||||||129
1653547680000|2022-05-26 06:48:00|||||||||18
1653547690000|2022-05-26 06:48:10|15470.5|15469|15470.5|15469|15470.5|15469|15469.5|15468|140
1653547700000|2022-05-26 06:48:20|15470.1|15468.6|15469.5|15468|15470.5|15469|15468.5|15467|325
1653547710000|2022-05-26 06:48:30|15468.5|15467|15469.5|15468|15469.5|15468|15468.5|15467|56
1653547720000|2022-05-26 06:48:40|||||||||17
1653547730000|2022-05-26 06:48:50|15468.5|15467|15468.5|15467|15468.5|15467|15468.5|15467|36
1653547740000|2022-05-26 06:49:00|15469.5|15468|15468.5|15467|15469.5|15468|15468.5|15467|113
1653547750000|2022-05-26 06:49:10|||||||||15
1653547760000|2022-05-26 06:49:20|15469.4|15467.9|15468.5|15467|15469.5|15468|15468.5|15467|91
1653547770000|2022-05-26 06:49:30|15467.5|15466|15467.5|15466|15467.5|15466|15467.5|15466|12
1653547780000|2022-05-26 06:49:40|15466.5|15465|15466.5|15465|15466.5|15465|15466.5|15465|10
1653547790000|2022-05-26 06:49:50|||||||||63
1653547800000|2022-05-26 06:50:00|15467.5|15466|15465.1|15463.6|15467.5|15466|15465.1|15463.6|114
1653547810000|2022-05-26 06:50:10|15466.5|15465|15466.5|15465|15466.5|15465|15466.5|15465|107
1653547820000|2022-05-26 06:50:20|15467.5|15466|15467.5|15466|15467.5|15466|15466.5|15465|97
1653547830000|2022-05-26 06:50:30|15468.5|15467|15466.5|15465|15468.5|15467|15466.5|15465|71
1653547840000|2022-05-26 06:50:40|||||||||15
1653547850000|2022-05-26 06:50:50|15467.5|15466|15467.5|15466|15467.5|15466|15466.5|15465|105
1653547860000|2022-05-26 06:51:00|15468.5|15467|15467.5|15466|15469.5|15468|15467.5|15466|147
1653547870000|2022-05-26 06:51:10|15468.5|15467|15470.5|15469|15471.1|15469.6|15468.5|15467|121
1653547880000|2022-05-26 06:51:20|15469.5|15468|15470.5|15469|15471.5|15470|15469.5|15468|418
1653547890000|2022-05-26 06:51:30|15471.5|15470|15471.5|15470|15471.5|15470|15471.5|15470|135
1653547900000|2022-05-26 06:51:40|15470.7|15469.2|15472.5|15471|15472.5|15471|15468.5|15467|209
1653547910000|2022-05-26 06:51:50|15473.1|15471.6|15473.5|15472|15474|15472|15473.1|15471|129
1653547920000|2022-05-26 06:52:00|15472.5|15471|15471.5|15470|15472.5|15471|15470.5|15469|86
1653547930000|2022-05-26 06:52:10|15470.5|15469|15469.5|15468|15470.5|15469|15469.5|15468|29
1653547940000|2022-05-26 06:52:20|||||||||16
1653547950000|2022-05-26 06:52:30|15468.5|15467|15468.5|15467|15468.5|15467|15468.5|15467|14
1653547960000|2022-05-26 06:52:40|15469.5|15468|15469.5|15468|15469.5|15468|15469.5|15468|45
1653547970000|2022-05-26 06:52:50|15469.1|15467|15469.5|15468|15469.5|15468|15469.1|15467|13
1653547980000|2022-05-26 06:53:00|15468.5|15467|15468.5|15467|15468.5|15467|15467.5|15466|126
1653547990000|2022-05-26 06:53:10|||||||||66
1653548000000|2022-05-26 06:53:20|15469.5|15468|15468.5|15467|15469.5|15468|15468.5|15467|97
1653548010000|2022-05-26 06:53:30|15469.4|15467.9|15470.5|15469|15471.5|15470|15469.4|15467.9|26
1653548020000|2022-05-26 06:53:40|15471.5|15470|15470.5|15469|15471.5|15470|15470.5|15469|35
1653548030000|2022-05-26 06:53:50|15471.5|15470|15470.5|15469|15471.5|15470|15470.5|15469|31
1653548040000|2022-05-26 06:54:00|15469.5|15468|15468.5|15467|15469.5|15468|15468.5|15467|142
1653548050000|2022-05-26 06:54:10|15469.5|15468|15469.5|15468|15469.5|15468|15468.5|15467|36
1653548060000|2022-05-26 06:54:20|15468.5|15467|15468.5|15467|15468.5|15467|15468.5|15467|17
1653548070000|2022-05-26 06:54:30|15467.5|15466|15468.5|15467|15468.5|15467|15466.5|15465|65
1653548080000|2022-05-26 06:54:40|15467.5|15466|15468.5|15467|15468.5|15467|15467.5|15466|110
1653548090000|2022-05-26 06:54:50|15467.5|15466|15468.5|15467|15469.5|15468|15467.5|15466|100
1653548100000|2022-05-26 06:55:00|15469.5|15468|15471.5|15470|15471.5|15470|15468.5|15467|160
1653548110000|2022-05-26 06:55:10|15472.5|15471|15473.5|15472|15473.5|15472|15472.5|15471|97
1653548120000|2022-05-26 06:55:20|15472.5|15471|15473.5|15472|15473.5|15472|15472.5|15471|32
1653548130000|2022-05-26 06:55:30|15474.5|15473|15473.5|15472|15474.5|15473|15473.5|15472|106
1653548140000|2022-05-26 06:55:40|15472.5|15471|15472.5|15471|15473|15471|15472.5|15470|68
1653548150000|2022-05-26 06:55:50|15472.1|15470.6|15474.5|15472|15474.5|15473|15471.5|15470|81
1653548160000|2022-05-26 06:56:00|15473.7|15473|15474.5|15473|15474.5|15473|15473.5|15472|134
1653548170000|2022-05-26 06:56:10|15475.5|15474|15474.5|15473|15475.5|15474|15474.5|15473|141
1653548180000|2022-05-26 06:56:20|15475.5|15474|15473.5|15472|15475.5|15474|15473.4|15471|92
1653548190000|2022-05-26 06:56:30|||||||||1
1653548200000|2022-05-26 06:56:40|15472.5|15471|15471.5|15470|15472.5|15471|15471.5|15470|71
1653548210000|2022-05-26 06:56:50|15472.5|15471|15471.5|15470|15472.5|15471|15470.5|15469|96
1653548220000|2022-05-26 06:57:00|||||||||2
1653548230000|2022-05-26 06:57:10|15470.5|15469|15470.1|15468.6|15471.5|15470|15470.1|15468.6|78
1653548240000|2022-05-26 06:57:20|||||||||8
1653548250000|2022-05-26 06:57:30|||||||||7
1653548260000|2022-05-26 06:57:40|15471.5|15470|15469.5|15468|15471.5|15470|15469.5|15468|96
1653548270000|2022-05-26 06:57:50|15470.5|15469|15470.5|15469|15470.5|15469|15469.5|15468|96
1653548280000|2022-05-26 06:58:00|||||||||3
1653548290000|2022-05-26 06:58:10|15469.5|15468|15469.5|15468|15470.5|15469|15469.5|15468|191
1653548300000|2022-05-26 06:58:20|15468.5|15467|15467.5|15466|15468.5|15467|15467.5|15466|82
1653548310000|2022-05-26 06:58:30|15466.5|15465|15467.5|15466|15467.5|15466|15466.5|15465|199
1653548330000|2022-05-26 06:58:50|||||||||3
1653548340000|2022-05-26 06:59:00|15466.7|15465.2|15466.5|15465|15466.7|15465.2|15466.5|15465|25
1653548350000|2022-05-26 06:59:10|||||||||17
1653548360000|2022-05-26 06:59:20|||||||||6
1653548370000|2022-05-26 06:59:30|15467.5|15465.5|15467.5|15466|15467.5|15466|15466.5|15465|127
1653548380000|2022-05-26 06:59:40|15466.5|15465|15467.5|15466|15467.5|15466|15466.5|15465|84
1653548390000|2022-05-26 06:59:50|15468.5|15467|15469.5|15468|15469.5|15468|15468.5|15467|29
1653548400000|2022-05-26 07:00:00|15470.5|15469|15472.5|15471|15474.5|15473|15469.7|15468.2|258
1653548410000|2022-05-26 07:00:10|15472|15470.5|15472.5|15471|15473.5|15472|15472|15470|138
1653548420000|2022-05-26 07:00:20|15473.5|15472|15478.4|15475.9|15478.4|15476.9|15473.5|15472|402
1653548430000|2022-05-26 07:00:30|15477.4|15476.9|15476.4|15474.9|15478.4|15476.9|15475.4|15473.9|291
1653548440000|2022-05-26 07:00:40|15475.4|15473.9|15475.4|15473.9|15475.4|15473.9|15475.4|15473.9|9
1653548450000|2022-05-26 07:00:50|15476.4|15474.9|15476.8|15475.3|15477.4|15475.9|15476.4|15474.9|294
1653548460000|2022-05-26 07:01:00|15476.4|15474.9|15476.4|15474.9|15476.4|15474.9|15474.4|15472.9|348
1653548470000|2022-05-26 07:01:10|15476.5|15475|15477.4|15475.9|15478|15476.5|15476.4|15474.9|228
1653548480000|2022-05-26 07:01:20|15477|15475.5|15476.4|15474.9|15477.4|15475.9|15476.4|15474.9|55
1653548490000|2022-05-26 07:01:30|15475.5|15474|15474.4|15472.9|15475.5|15474|15472.4|15470.9|118
1653548500000|2022-05-26 07:01:40|15473.4|15471.9|15473.4|15471.9|15473.8|15471.9|15472.4|15470.5|379
1653548510000|2022-05-26 07:01:50|15474.4|15472.9|15473.4|15471.9|15474.4|15472.9|15471.4|15469.9|255
1653548520000|2022-05-26 07:02:00|15474.4|15472.9|15474.4|15472.9|15475.4|15473.9|15473.4|15471.9|614
1653548530000|2022-05-26 07:02:10|15475.4|15473.9|15474.4|15472.9|15475.4|15473.9|15474.4|15472.9|223
1653548540000|2022-05-26 07:02:20|15473.4|15471.9|15469.4|15467.9|15473.4|15471.9|15469.4|15467.9|214
1653548550000|2022-05-26 07:02:30|15468.4|15466.9|15467.5|15466|15468.4|15467.9|15467.5|15466|67
1653548560000|2022-05-26 07:02:40|15466.5|15465|15469.5|15468|15469.5|15468|15466.5|15465|703
1653548570000|2022-05-26 07:02:50|15470.5|15469|15468.5|15467|15470.5|15469|15468.5|15467|43
1653548580000|2022-05-26 07:03:00|15469.5|15468|15466.5|15465|15470.5|15468|15466.5|15465|162
1653548590000|2022-05-26 07:03:10|15465.5|15464|15463.5|15462|15465.5|15464|15463.5|15462|103
1653548600000|2022-05-26 07:03:20|15464.5|15463|15466.5|15465|15466.5|15465|15464.5|15463|149
1653548610000|2022-05-26 07:03:30|15466.1|15464.6|15468.5|15467|15468.5|15467|15465.5|15464|118
1653548620000|2022-05-26 07:03:40|15469.5|15467.5|15469.5|15468|15470.5|15469|15468.5|15467|284
1653548630000|2022-05-26 07:03:50|15470.5|15469|15469.5|15468|15470.5|15469|15469.5|15468|37
1653548640000|2022-05-26 07:04:00|15470.5|15469|15471.5|15470|15471.5|15470|15470.5|15469|70
1653548650000|2022-05-26 07:04:10|15471.4|15469.9|15471.5|15470|15471.5|15470|15469.5|15468|258
1653548660000|2022-05-26 07:04:20|15472.5|15471|15472.5|15471|15473.5|15472|15471.5|15470|107
1653548670000|2022-05-26 07:04:30|15471.5|15470|15470.5|15469|15472.5|15470|15470.5|15469|230
1653548680000|2022-05-26 07:04:40|15469.5|15468|15468.5|15466|15469.5|15468|15467.5|15466|37
1653548690000|2022-05-26 07:04:50|15468.1|15466.6|15469.5|15468|15469.5|15468|15467.5|15466|163
1653548700000|2022-05-26 07:05:00|15470.5|15469|15470.5|15469|15471.5|15470|15469.5|15469|169
1653548710000|2022-05-26 07:05:10|15470|15468.5|15470.5|15469|15471|15469|15470|15468|71
1653548720000|2022-05-26 07:05:20||15468||15469||15469||15468|64
1653548730000|2022-05-26 07:05:30|15471.1|15468.6|15471.1|15469.6|15471.5|15470|15470.5|15468.6|90
1653548740000|2022-05-26 07:05:40|15470.5|15469|15471.1|15469.6|15471.1|15469.6|15470.5|15469|39
1653548750000|2022-05-26 07:05:50|15472.5|15471|15474.5|15473|15474.5|15473|15471.5|15470|639
1653548760000|2022-05-26 07:06:00|15473.7|15472.2|15474.5|15473|15474.5|15473|15473.5|15472|58
1653548770000|2022-05-26 07:06:10|15473.5|15472|15473|15471.5|15474.5|15473|15473|15471.5|60
1653548780000|2022-05-26 07:06:20|15473.5|15472|15473.5|15472|15473.5|15472|15473.5|15472|260
1653548790000|2022-05-26 07:06:30|15473.7|15472.2|15474.5|15473|15475.5|15474|15473.7|15472.2|364
1653548800000|2022-05-26 07:06:40|15474|15472.5|15475.5|15474|15475.5|15474|15474|15472.5|68
1653548810000|2022-05-26 07:06:50|15474.5|15473|15470.5|15469|15475|15473|15470.5|15469|171
1653548820000|2022-05-26 07:07:00|15469.5|15468|15466.5|15465|15470.5|15469|15466.5|15465|35
1653548830000|2022-05-26 07:07:10|15467.5|15465.6|15466.5|15465|15467.5|15466|15465.5|15464|148
1653548840000|2022-05-26 07:07:20|15465.5|15464|15466.5|15465|15467.5|15466|15465.5|15464|60
1653548850000|2022-05-26 07:07:30|15467.4|15465.9|15465.5|15464|15467.5|15466|15465.5|15464|27
1653548860000|2022-05-26 07:07:40|15466.5|15465|15464.5|15463|15466.5|15465|15464.5|15463|71
1653548870000|2022-05-26 07:07:50|15465.1|15462.6|15464.5|15463|15465.5|15464|15464.5|15462|237
1653548880000|2022-05-26 07:08:00|15464.4|15462.9|15464.5|15463|15464.5|15463|15463.5|15462|71
1653548890000|2022-05-26 07:08:10|15463.5|15462|15465.5|15464|15465.5|15464|15463.5|15462|78
1653548900000|2022-05-26 07:08:20|15465.1|15463|15464.5|15463|15465.1|15463.6|15462.5|15461|85
1653548910000|2022-05-26 07:08:30|15463.5|15462|15464.5|15462|15464.5|15463|15463.5|15462|73
1653548920000|2022-05-26 07:08:40|15463.5|15463|15464.5|15463|15464.5|15463|15463.5|15462|5
1653548930000|2022-05-26 07:08:50|15463.7|15462.2|15464.5|15463|15465.5|15464|15463.5|15462|104
1653548940000|2022-05-26 07:09:00|15465.5|15464|15466.5|15465|15466.5|15465|15464.5|15463|118
1653548950000|2022-05-26 07:09:10|15466.7|15465.2|15467.5|15466|15469.5|15468|15466.7|15465.2|150
1653548960000|2022-05-26 07:09:20|15468.5|15467|15467.5|15466|15468.5|15467|15466.5|15465|132
1653548970000|2022-05-26 07:09:30|15466.5|15465|15467.5|15466|15467.5|15466|15466.5|15465|81
1653548980000|2022-05-26 07:09:40|15468.5|15467|15467.5|15466|15468.5|15467|15467.5|15466|39
1653548990000|2022-05-26 07:09:50|15467.1|15464.6|15467.5|15466|15468.5|15467|15467.1|15464.6|155
1653549000000|2022-05-26 07:10:00|15466.5|15465|15468.5|15466|15469|15467|15465.5|15464|211
1653549010000|2022-05-26 07:10:10|15469.5|15467|15469.5|15468|15470.5|15469|15469.5|15466|94
1653549020000|2022-05-26 07:10:20|15469.7|15468.2|15470.5|15469|15471.5|15470|15469.7|15468.2|241
1653549030000|2022-05-26 07:10:30|15471.5|15468|15470.5|15469|15471.5|15469|15469.5|15468|39
1653549040000|2022-05-26 07:10:40|15469.5|15468|15470.5|15468|15470.5|15468|15469.1|15466.6|32
1653549050000|2022-05-26 07:10:50|15469.5|15469|15469.5|15468|15470.5|15469|15469.1|15467|122
1653549060000|2022-05-26 07:11:00|15467.5|15466|15467.5|15466|15467.5|15466|15467.1|15464.6|126
1653549070000|2022-05-26 07:11:10|15468.1|15465.6|15469.5|15468|15469.5|15468|15468.1|15465.6|71
1653549080000|2022-05-26 07:11:20|||||||||8
1653549090000|2022-05-26 07:11:30|15468.5|15467|15467.5|15466|15468.5|15467|15467.5|15466|96
1653549100000|2022-05-26 07:11:40|15468.5|15467|15469.5|15468|15469.5|15468|15467.5|15467|79
1653549110000|2022-05-26 07:11:50|15470.5|15469|15472.5|15471|15473.5|15472|15470.5|15469|83
1653549120000|2022-05-26 07:12:00|15474|15471.5|15473.5|15472|15474.5|15473|15472.5|15471|143
1653549130000|2022-05-26 07:12:10|15475|15472.5|15478.4|15476.9|15479|15477.5|15474|15472|493
1653549140000|2022-05-26 07:12:20|15479.4|15477.9|15480.4|15478.9|15480.4|15478.9|15479.4|15477.9|160
1653549150000|2022-05-26 07:12:30|15479.4|15477.9|15479.4|15477.9|15481.4|15479.9|15479.4|15477.9|496
1653549160000|2022-05-26 07:12:40|15478.4|15476.9|15478.4|15476.9|15479.4|15477.9|15477.8|15476.3|185
1653549170000|2022-05-26 07:12:50|15477.4|15475.9|15478.4|15476.9|15478.4|15476.9|15477.4|15475.9|76
1653549180000|2022-05-26 07:13:00|15479.4|15477.9|15478.4|15476.9|15479.8|15477.9|15478.4|15476.9|379
1653549190000|2022-05-26 07:13:10|15479.4|15477.9|15478.4|15476.9|15479.4|15477.9|15478.4|15476.9|22
1653549200000|2022-05-26 07:13:20|||||||||42
1653549210000|2022-05-26 07:13:30|15478|15475.9|15477.4|15475.9|15478.4|15476.9|15477.4|15475.9|80
1653549220000|2022-05-26 07:13:40|15478.4|15476.9|15479.4|15476.9|15480.4|15478.9|15477.4|15475.9|308
1653549230000|2022-05-26 07:13:50|15480.4|15477.9|15479.4|15477.9|15480.4|15478.9|15479|15476.9|94
1653549240000|2022-05-26 07:14:00|15478.4|15476.9|15474.4|15472.9|15478.8|15476.9|15474.4|15472.9|171
1653549250000|2022-05-26 07:14:10|15475.4|15473.9|15474.4|15472.9|15475.4|15473.9|15474.4|15472.9|86
1653549260000|2022-05-26 07:14:20|||||||||3
1653549270000|2022-05-26 07:14:30|15474|15471.5|15474.4|15472.9|15474.4|15472.9|15473.4|15471.5|64
1653549280000|2022-05-26 07:14:40|15473.4|15471.9|15472.4|15469.9|15473.4|15471.9|15471|15468.9|113
1653549290000|2022-05-26 07:14:50|15471.8|15470.3|15471.4|15469.9|15471.8|15470.3|15470.4|15468.9|25
1653549300000|2022-05-26 07:15:00|15473.4|15471.9|15473.4|15471.9|15474.4|15472.9|15472.4|15470.9|41
1653549310000|2022-05-26 07:15:10|||||||||124
1653549320000|2022-05-26 07:15:20|15474.4|15472.9|15474.4|15472.9|15474.4|15472.9|15474.4|15472.9|34
1653549330000|2022-05-26 07:15:30|15473.4|15471.9|15471.4|15469.9|15473.4|15471.9|15470.4|15468.9|159
1653549340000|2022-05-26 07:15:40|15472.3|15470.8|15472.4|15470.9|15473.4|15470.9|15471.4|15469.9|158
1653549350000|2022-05-26 07:15:50|15473.4|15471.9|15474.4|15472.9|15474.4|15472.9|15473.4|15471.9|420
1653549360000|2022-05-26 07:16:00|15473.4|15471.9|15474.4|15472.9|15474.4|15472.9|15473.4|15471.9|18
1653549370000|2022-05-26 07:16:10|15475.4|15473.9|15475.4|15473.9|15476.4|15474.9|15474.4|15472.9|138
1653549380000|2022-05-26 07:16:20|15476.4|15474.9|15475.4|15472.9|15476.4|15474.9|15474.4|15472.5|333
1653549390000|2022-05-26 07:16:30|15474.4|15471.9|15470.4|15468.9|15474.4|15471.9|15470.4|15468.9|36
1653549400000|2022-05-26 07:16:40|15471.4|15469.9|15471.4|15469.9|15472.4|15470.9|15471.4|15469.5|126
1653549410000|2022-05-26 07:16:50|15470.4|15468.9|15469.4|15467.9|15470.4|15468.9|15468.4|15466.9|55
1653549420000|2022-05-26 07:17:00|15470.4|15468.9|15467.4|15465.9|15470.4|15468.9|15467.4|15465.9|106
1653549430000|2022-05-26 07:17:10|15468.4|15466.9|15469.4|15467.9|15469.4|15467.9|15467.4|15465.9|365
1653549440000|2022-05-26 07:17:20|15470.4|15468.9|15469.4|15467.9|15470.4|15468.9|15469.4|15467.9|281
1653549450000|2022-05-26 07:17:30|15470.4|15468.9|15471.4|15469.9|15471.4|15469.9|15469.4|15467.9|102
1653549460000|2022-05-26 07:17:40|15472.4|15470.9|15471.4|15469.9|15472.4|15470.9|15470.4|15468.9|331
1653549470000|2022-05-26 07:17:50|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|5
1653549480000|2022-05-26 07:18:00|15473.4|15471.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|35
1653549490000|2022-05-26 07:18:10|15473.4|15471.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|9
1653549500000|2022-05-26 07:18:20|15471.4|15469.9|15472.4|15469.9|15472.4|15470.9|15470.4|15468.9|99
1653549510000|2022-05-26 07:18:30|15471.8|15470.3|15469.4|15466.9|15472.4|15470.3|15468.4|15466.9|210
1653549520000|2022-05-26 07:18:40|15468.8|15467.3|15469.4|15467.9|15469.4|15467.9|15468.4|15466.9|65
1653549530000|2022-05-26 07:18:50|15468.4|15466.9|15469.4|15467.9|15470.4|15468.9|15468.4|15466.5|52
1653549540000|2022-05-26 07:19:00|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|15470.4|15467.9|29
1653549550000|2022-05-26 07:19:10||15467.9||15468.9||15468.9||15467.9|19
1653549560000|2022-05-26 07:19:20|15469.8|15467.9|15469.4|15467.9|15470.4|15468.9|15468.8|15466.8|37
1653549570000|2022-05-26 07:19:30|15470|15467.5|15468.4|15466.9|15470|15467.9|15468.4|15466.9|22
1653549580000|2022-05-26 07:19:40|15467.4|15465.9|15469.4|15467.9|15469.4|15467.9|15467.4|15465.9|31
1653549590000|2022-05-26 07:19:50|15468.4|15466.9|15469.4|15467.9|15469.4|15467.9|15468.4|15466.9|27
1653549600000|2022-05-26 07:20:00|||||||||24
1653549610000|2022-05-26 07:20:10|||||||||1
1653549620000|2022-05-26 07:20:20|15468.5|15467|15472.4|15470.9|15472.4|15470.9|15467.4|15465.9|177
1653549630000|2022-05-26 07:20:30|15472.3|15470.8|15473.4|15471.9|15473.4|15471.9|15471.8|15469.8|159
1653549640000|2022-05-26 07:20:40|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|103
1653549660000|2022-05-26 07:21:00|15473.4|15471.9|15472.4|15470.9|15474.4|15472.5|15472.4|15470.9|228
1653549670000|2022-05-26 07:21:10|15471.4|15469.9|15470.4|15468.9|15471.8|15469.9|15470.4|15468.9|1358
1653549680000|2022-05-26 07:21:20|15469.4|15467.9|15467.4|15465.9|15469.4|15467.9|15466.4|15464.9|145
1653549690000|2022-05-26 07:21:30|15466.4|15464.9|15467.4|15465.9|15467.4|15465.9|15466.4|15464.9|21
1653549700000|2022-05-26 07:21:40|15466.4|15464.9|15466.4|15464.9|15467.4|15465.9|15466.4|15464.5|67
1653549710000|2022-05-26 07:21:50|15466.5|15465|15467.5|15465|15468.1|15466.6|15466.5|15465|44
1653549720000|2022-05-26 07:22:00|15467|15465.5|15467.5|15466|15467.5|15466|15466.5|15465|108
1653549730000|2022-05-26 07:22:10|15468|15465|15467.5|15466|15468.1|15466.6|15467.5|15465|38
1653549740000|2022-05-26 07:22:20|15466.5|15465|15465.5|15464|15467.5|15465.5|15465.5|15464|26
1653549750000|2022-05-26 07:22:30|15464.5|15463|15465.5|15464|15465.5|15464|15464.5|15463|63
1653549760000|2022-05-26 07:22:40|15464.5|15463|15466.1|15464.6|15466.5|15465|15464.5|15462.6|35
1653549770000|2022-05-26 07:22:50|15465.5|15464|15466.1|15464.6|15466.1|15464.6|15464.5|15463|30
1653549780000|2022-05-26 07:23:00|15465.5|15464|15466.1|15464.6|15466.1|15464.6|15465.5|15464|32
1653549790000|2022-05-26 07:23:10|15467.5|15466|15468.5|15466|15468.5|15466.2|15466.5|15465|74
1653549800000|2022-05-26 07:23:20|15467.5|15465|15466.5|15465|15467.5|15465|15466.5|15465|69
1653549810000|2022-05-26 07:23:30|15467.5|15466|15467.4|15465.9|15467.5|15466|15466.5|15464.6|21
1653549820000|2022-05-26 07:23:40|15467.5|15466|15466.1|15464.6|15467.5|15466|15465.5|15464|103
1653549830000|2022-05-26 07:23:50|15466.5|15465|15467.5|15466|15468|15466|15466.5|15465|35
1653549840000|2022-05-26 07:24:00|15466.5|15465|15467.5|15466|15468.5|15467|15466.5|15464.6|66
1653549850000|2022-05-26 07:24:10|15468|15466.5|15466.4|15464.9|15468.4|15466.9|15465.4|15463.9|102
1653549860000|2022-05-26 07:24:20|15465.4|15463.9|15466.4|15463.9|15466.4|15464.9|15465.4|15463.9|57
1653549870000|2022-05-26 07:24:30|15465.4|15463|15463.5|15462|15465.4|15463|15463.5|15462|40
1653549880000|2022-05-26 07:24:40|15462.5|15461|15461.5|15460|15463.5|15462|15461.5|15460|291
1653549890000|2022-05-26 07:24:50|15462.5|15459.9|15460.5|15459|15462.5|15459.9|15460.5|15459|222
1653549900000|2022-05-26 07:25:00|15461.5|15460|15461.5|15460|15463.5|15462|15461.5|15460|204
1653549910000|2022-05-26 07:25:10|15462|15460.5|15461.5|15460|15462.5|15460.5|15461.5|15460|19
1653549920000|2022-05-26 07:25:20|15462.1|15459.6|15461.5|15460|15462.5|15461|15461.5|15459.6|58
1653549930000|2022-05-26 07:25:30|15462.5|15459|15460.5|15459|15462.5|15460|15460.5|15459|71
1653549940000|2022-05-26 07:25:40|15460.1|15458|15460.5|15459|15461.5|15460|15460.1|15458|168
1653549950000|2022-05-26 07:25:50|15461.5|15460|15460.5|15459|15461.5|15460|15460.4|15458.9|149
1653549960000|2022-05-26 07:26:00|15461.5|15460|15460.5|15459|15461.5|15460|15460.5|15459|87
1653549970000|2022-05-26 07:26:10|15461.5|15460|15462.5|15460|15462.5|15461|15461.5|15460|133
1653549980000|2022-05-26 07:26:20|15461.7|15461|15461.5|15460|15462.5|15461|15461.5|15460|37
1653549990000|2022-05-26 07:26:30|15462.5|15461|15460.5|15459|15463|15461|15460.5|15459|51
1653550000000|2022-05-26 07:26:40|15461.5|15460|15462.5|15461|15464|15462|15460.5|15459|342
1653550010000|2022-05-26 07:26:50|||||||||78
1653550020000|2022-05-26 07:27:00|15461.5|15460|15461.5|15460|15462.5|15461|15461.5|15459.6|239
1653550030000|2022-05-26 07:27:10|||||||||86
1653550040000|2022-05-26 07:27:20|15462.5|15461|15462.5|15461|15463.5|15462|15462.5|15461|83
1653550050000|2022-05-26 07:27:30|15463.4|15461.9|15464.5|15463|15464.5|15463|15463.4|15461.9|67
1653550060000|2022-05-26 07:27:40|15463.5|15462|15462.5|15461|15464.5|15463|15462.5|15460.6|394
1653550070000|2022-05-26 07:27:50|15463.5|15462|15463.5|15462|15464.5|15463|15463.5|15462|11
1653550080000|2022-05-26 07:28:00|15464.5|15463|15464.5|15463|15465.5|15464|15464|15462|137
1653550090000|2022-05-26 07:28:10|15463.5|15462|15463.5|15461|15464|15462|15462.5|15461|242
1653550100000|2022-05-26 07:28:20|15462.7|15462|15462.5|15461|15463.5|15462|15461.5|15460|111
1653550110000|2022-05-26 07:28:30|15463.5|15462|15463.5|15462|15464.5|15463|15463.5|15462|59
1653550120000|2022-05-26 07:28:40|15464.5|15463|15464.5|15463|15465.5|15464|15463.5|15462|580
1653550130000|2022-05-26 07:28:50|15463.5|15462|15464.5|15463|15464.5|15463|15463.5|15462|199
1653550140000|2022-05-26 07:29:00|15465.5|15463.6|15466.5|15465|15467.5|15466|15465.1|15463.6|318
1653550150000|2022-05-26 07:29:10|15465.5|15464|15466.5|15464|15466.5|15465|15465.5|15464|29
1653550160000|2022-05-26 07:29:20||15465||15465||15465||15465|114
1653550170000|2022-05-26 07:29:30|15466|15464|15461.5|15460|15466|15464.5|15461.5|15460|32
1653550180000|2022-05-26 07:29:40|15460.5|15459|15460.5|15459|15460.5|15459|15459.5|15458|61
1653550190000|2022-05-26 07:29:50|15461.5|15459.6|15460.5|15459|15461.5|15460|15460.5|15459|133
1653550200000|2022-05-26 07:30:00|15461.5|15460|15459.5|15458|15461.5|15460|15459.5|15458|118
1653550210000|2022-05-26 07:30:10|15460.1|15458.6|15461.1|15459.6|15461.5|15460|15460.1|15457.6|38
1653550220000|2022-05-26 07:30:20|15461.5|15460|15458.5|15457|15461.5|15460|15458.5|15457|502
1653550230000|2022-05-26 07:30:30|15459.4|15457.9|15460.5|15459|15461|15459|15458.5|15457|124
1653550240000|2022-05-26 07:30:40|15461.5|15460|15464.5|15463|15465|15463|15461.5|15459.6|90
1653550250000|2022-05-26 07:30:50|15464.1|15462.6|15465.5|15464|15465.5|15464|15463.5|15462|121
1653550260000|2022-05-26 07:31:00|15467.5|15466|15468.5|15467|15468.5|15467|15467.5|15465.6|112
1653550270000|2022-05-26 07:31:10|15469.5|15468|15468.5|15467|15470.5|15469|15468.5|15467|256
1653550280000|2022-05-26 07:31:20|15469.7|15468.2|15470.5|15469|15471.5|15470|15469.7|15468.2|238
1653550290000|2022-05-26 07:31:30|15471.4|15469.9|15474.4|15472.9|15475.4|15473.9|15471.4|15469.9|96
1653550300000|2022-05-26 07:31:40|15473.4|15471.9|15474.4|15472.9|15474.4|15472.9|15473.4|15471.9|25
1653550310000|2022-05-26 07:31:50|15473.4|15471.9|15473.4|15471.9|15474.4|15472.9|15473.4|15471.5|42
1653550320000|2022-05-26 07:32:00|15472.4|15470.9|15473.4|15471.9|15474.4|15472.9|15472.4|15470.9|171
1653550330000|2022-05-26 07:32:10|||||||||1
1653550340000|2022-05-26 07:32:20||15470.9||15470.9||15470.9||15470.9|136
1653550350000|2022-05-26 07:32:30|15474.4|15471.9|15475.4|15473.9|15475.4|15473.9|15474.4|15471.9|72
1653550360000|2022-05-26 07:32:40|15474.4|15472.9|15475.4|15473.9|15475.4|15473.9|15473.4|15471.5|32
1653550370000|2022-05-26 07:32:50|15474.4|15472.9|15475.4|15473.9|15475.4|15473.9|15474.4|15472.9|50
1653550380000|2022-05-26 07:33:00|15474.4|15472.9|15474.4|15472.9|15475.4|15473.9|15474.4|15472.9|201
1653550390000|2022-05-26 07:33:10|15475.4|15473.9|15477.4|15475.9|15477.4|15475.9|15475.4|15473.9|93
1653550400000|2022-05-26 07:33:20|15478.4|15476.9|15477.4|15475.9|15479.4|15477.9|15476.4|15474.9|89
1653550410000|2022-05-26 07:33:30|15476.4|15474.9|15477.4|15475.9|15478.4|15476.9|15476.4|15474.9|163
1653550420000|2022-05-26 07:33:40|15478.4|15476.9|15477.4|15475.9|15478.4|15476.9|15477.4|15475.9|265
1653550430000|2022-05-26 07:33:50|15478.4|15476.8|15477.4|15474.9|15478.4|15476.9|15476.4|15474.9|145
1653550440000|2022-05-26 07:34:00|15476.4|15475.3|15476.4|15474.9|15477.4|15475.3|15476.4|15474.9|66
1653550450000|2022-05-26 07:34:10|15475.4|15473.9|15473.4|15471.9|15475.4|15473.9|15473.4|15471.9|199
1653550460000|2022-05-26 07:34:20|15472.8|15470.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|130
1653550470000|2022-05-26 07:34:30|15472.8|15471.3|15472.4|15470.9|15473.4|15471.9|15472.4|15470.5|105
1653550480000|2022-05-26 07:34:40|15473.4||15472.4||15473.4||15472.4||246
1653550490000|2022-05-26 07:34:50|15471.4|15469.9|15471.4|15469.9|15472.4|15470.9|15471.4|15469.9|287
1653550500000|2022-05-26 07:35:00|15472.4|15470.9|15471.4|15469.9|15473.4|15471.9|15471.4|15469.9|166
1653550510000|2022-05-26 07:35:10|15470.4|15468.9|15470.5|15469|15471.4|15469.9|15470.4|15468.9|136
1653550520000|2022-05-26 07:35:20|15471.5|15470|15469.5|15467|15471.5|15470|15469.1|15466.6|72
1653550530000|2022-05-26 07:35:30|15470.5|15469|15469.5|15468|15470.5|15469|15469.5|15467|249
1653550540000|2022-05-26 07:35:40|15470.5|15469|15470.5|15469|15470.5|15469|15470.5|15469|68
1653550550000|2022-05-26 07:35:50|15471.5|15470|15471.5|15470|15472.1|15470.5|15471.5|15469.6|35
1653550560000|2022-05-26 07:36:00|15470.5|15469|15470.5|15469|15472|15470|15470.5|15469|41
1653550570000|2022-05-26 07:36:10|15471.1|15469.6|15473.4|15471.9|15473.4|15471.9|15471.1|15469.6|85
1653550580000|2022-05-26 07:36:20|15474.4|15472.9|15472.4|15470.9|15474.4|15472.9|15472.4|15470.9|29
1653550590000|2022-05-26 07:36:30|15473.4|15471.3|15471.4|15469.9|15473.4|15471.3|15471.4|15469.5|14
1653550600000|2022-05-26 07:36:40|15472.4|15470.9|15470.4|15468.9|15472.4|15470.9|15470.4|15468.9|60
1653550610000|2022-05-26 07:36:50|15471.4|15469.9|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|17
1653550620000|2022-05-26 07:37:00|15469.4|15467.9|15466.4|15464.9|15470|15467.9|15466.4|15464.5|188
1653550630000|2022-05-26 07:37:10|15467|15464.5|15464.5|15463|15467.4|15464.9|15464.5|15463|272
1653550640000|2022-05-26 07:37:20|15465.5|15464|15464.5|15463|15465.5|15464|15463.5|15462|131
1653550650000|2022-05-26 07:37:30|15465|15462|15465.5|15464|15465.5|15464|15464.5|15462|32
1653550660000|2022-05-26 07:37:40|15466.1|15463.6|15466.5|15465|15467|15465|15465.5|15463.6|63
1653550670000|2022-05-26 07:37:50|15467.5|15466|15469.4|15467.9|15470.4|15468.9|15467.5|15466|136
1653550680000|2022-05-26 07:38:00|15469|15467.5|15467.4|15465.9|15469.4|15467.5|15466.4|15464.9|67
1653550690000|2022-05-26 07:38:10|15467.3|15465.8|15467.4|15465.9|15467.4|15465.9|15466.4|15463.9|65
1653550700000|2022-05-26 07:38:20|||||||||36
1653550710000|2022-05-26 07:38:30|15466.4|15464.9|15468.4|15466.9|15468.4|15466.9|15466.4|15464.9|20
1653550720000|2022-05-26 07:38:40|15467.4|15465.9|15468|15466.5|15468.4|15466.9|15467.4|15465.9|73
1653550730000|2022-05-26 07:38:50|15468.4|15466.9|15468.4|15466.9|15468.5|15467|15468.4|15466.9|36
1653550740000|2022-05-26 07:39:00|15468.3|15466.8|15468.4|15465.9|15468.4|15466.9|15467.4|15465.9|42
1653550750000|2022-05-26 07:39:10|15467.8|15466.9|15466.5|15465|15467.8|15466.9|15464.5|15463|51
1653550760000|2022-05-26 07:39:20|15467.4|15465.9|15467.5|15465|15467.5|15466|15466.5|15465|156
1653550770000|2022-05-26 07:39:30|15466.5|15466|15468.1|15466.6|15468.5|15466.6|15466.5|15465|137
1653550780000|2022-05-26 07:39:40|15468.5|15467|15469.5|15468|15469.5|15468|15468.5|15467|60
1653550790000|2022-05-26 07:39:50|15469|15467.5|15468.5|15467|15469.5|15468|15467.5|15466|39
1653550800000|2022-05-26 07:40:00|15469.5|15468|15471|15469.5|15472.4|15470.9|15469.5|15468|65
1653550810000|2022-05-26 07:40:10|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|24
1653550820000|2022-05-26 07:40:20|15474.4|15472.9|15474.4|15472.9|15475.4|15473.9|15474.4|15472.9|105
1653550830000|2022-05-26 07:40:30|15473.8|15471.9|15472.4|15470.9|15473.8|15472.3|15472.4|15470.9|160
1653550840000|2022-05-26 07:40:40|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|48
1653550850000|2022-05-26 07:40:50|15474.4|15472.9|15473.4|15471.9|15474.4|15472.9|15473.4|15471.9|49
1653550860000|2022-05-26 07:41:00|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|24
1653550870000|2022-05-26 07:41:10|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|248
1653550880000|2022-05-26 07:41:20|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15469.9|18
1653550890000|2022-05-26 07:41:30||15470.9||15470.9||15470.9||15470.9|30
1653550900000|2022-05-26 07:41:40|15473|15471.5|15474.4|15472.9|15475.4|15473.9|15473|15471.5|76
1653550910000|2022-05-26 07:41:50|15473.4|15471.9|15473.4|15471.9|15474.8|15472.9|15473.4|15471.9|45
1653550920000|2022-05-26 07:42:00|15472.4|15470.9|15471.4|15469.9|15472.4|15470.9|15471.4|15469.9|108
1653550930000|2022-05-26 07:42:10|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|57
1653550940000|2022-05-26 07:42:20|15473.8|15472.3|15474.4|15472.9|15475.4|15473.9|15473.4|15471.9|73
1653550950000|2022-05-26 07:42:30|15474|15472.5|15474.4|15472.9|15474.4|15472.9|15474|15471.9|13
1653550960000|2022-05-26 07:42:40|15475.3|15473.8|15474.4|15472.9|15475.4|15473.8|15474.4|15472.9|40
1653550970000|2022-05-26 07:42:50|15475.4|15473.9|15474|15472.5|15475.4|15473.9|15474|15472.5|84
1653550980000|2022-05-26 07:43:00|15474.1|15472.6|15476.4|15474.9|15476.4|15474.9|15474.1|15472.6|66
1653550990000|2022-05-26 07:43:10|15475.4|15473.9|15475.4|15473.9|15476.4|15474.9|15475.4|15473.9|69
1653551000000|2022-05-26 07:43:20|15476.4|15474.9|15476.4|15474.9|15476.4|15474.9|15476.4|15473.9|50
1653551010000|2022-05-26 07:43:30|15477.4|15475.9|15479.4|15477.9|15479.4|15477.9|15477.4|15475.9|481
1653551020000|2022-05-26 07:43:40|15480.4|15478.9|15480.4|15478.9|15480.8|15478.9|15480|15477.9|118
1653551030000|2022-05-26 07:43:50|15481.4|15479.9|15481.4|15479.9|15482.4|15480.9|15481.4|15479.9|287
1653551040000|2022-05-26 07:44:00|15482.4|15480.9|15482.4|15480.9|15483.4|15481.9|15482.4|15480.5|216
1653551050000|2022-05-26 07:44:10|15482.5|15481|15483.4|15481.9|15484.8|15482.9|15482.5|15481|283
1653551060000|2022-05-26 07:44:20|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|67
1653551070000|2022-05-26 07:44:30|15484.4|15482.9|15483.4|15481.9|15484.8|15482.9|15483.4|15481.9|194
1653551080000|2022-05-26 07:44:40|15483.5|15482|15484.4|15481.9|15484.4|15482.9|15483.4|15481.9|45
1653551090000|2022-05-26 07:44:50|15483.4|15480.9|15483.4|15481.9|15483.8|15481.9|15482|15479.5|69
1653551100000|2022-05-26 07:45:00|15484.4|15482.9|15482.4|15480.9|15484.4|15482.9|15482.4|15480.5|113
1653551110000|2022-05-26 07:45:10|15484.4|15482.9|15482.4|15479.9|15484.4|15482.9|15482.4|15479.9|224
1653551120000|2022-05-26 07:45:20|15482.9|15480.9|15483.4|15481.9|15483.4|15481.9|15481.4|15479.9|50
1653551130000|2022-05-26 07:45:30|15482.4|15480.9|15483.4|15480.9|15483.4|15481.9|15482.4|15479.9|78
1653551140000|2022-05-26 07:45:40|15482.4|15481.3|15483.4|15481.9|15483.4|15481.9|15482.4|15480.9|19
1653551150000|2022-05-26 07:45:50|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|335
1653551160000|2022-05-26 07:46:00|15484.4|15482.9|15484.4|15482.9|15485|15483.5|15484.4|15482.5|81
1653551170000|2022-05-26 07:46:10|15485|15483.5|15485|15483.5|15485|15483.5|15485|15483.5|22
1653551180000|2022-05-26 07:46:20|15486.4|15483.9|15486.4|15484.9|15486.4|15484.9|15486.4|15483.9|252
1653551190000|2022-05-26 07:46:30|15487.3|15485.8|15486.4|15484.9|15487.4|15485.9|15486.4|15484.9|151
1653551200000|2022-05-26 07:46:40|15487|15485.5|15489.3|15487.8|15489.3|15487.8|15486.4|15484.9|272
1653551210000|2022-05-26 07:46:50|15490.3|15488.8|15490.3|15488.8|15492.3|15490.8|15489.3|15487.8|354
1653551220000|2022-05-26 07:47:00|15489.8|15488.3|15490.3|15488.8|15490.3|15488.8|15489.3|15487.8|95
1653551230000|2022-05-26 07:47:10|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|86
1653551240000|2022-05-26 07:47:20|15491.1|15489.6|15490.3|15488.8|15491.1|15489.6|15490.3|15488.8|224
1653551250000|2022-05-26 07:47:30|15489.3|15487.8|15489.3|15487.8|15490.3|15488.8|15489.3|15487.8|295
1653551260000|2022-05-26 07:47:40|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|63
1653551270000|2022-05-26 07:47:50|15492.3|15490.8|15491.3|15489.8|15492.8|15491.3|15491.3|15489.8|264
1653551280000|2022-05-26 07:48:00|15492.1|15490.6|15492.3|15490.8|15493.3|15491.3|15492.1|15490.3|62
1653551290000|2022-05-26 07:48:10|15492.8|15491.3|15493.3|15491.8|15493.3|15491.8|15492.4|15490.3|119
1653551300000|2022-05-26 07:48:20|15494.3|15492.8|15494.3|15492.8|15496.7|15494.8|15494.3|15492.8|166
1653551310000|2022-05-26 07:48:30|15493.3|15491.8|15494.3|15492.8|15494.3|15492.8|15493.3|15491.8|107
1653551320000|2022-05-26 07:48:40|15495.3|15493.8|15496.3|15494.8|15496.3|15494.8|15494.3|15493.8|162
1653551330000|2022-05-26 07:48:50|15497.3|15495.8|15496.3|15494.8|15497.3|15495.8|15494.3|15492.8|217
1653551340000|2022-05-26 07:49:00|15497.3|15495.8|15496.3|15494.8|15497.7|15495.8|15495.3|15493.8|322
1653551350000|2022-05-26 07:49:10|15495.3|15493.8|15495.3|15493.8|15496.3|15494.8|15494.3|15492.8|175
1653551360000|2022-05-26 07:49:20|||||||||155
1653551370000|2022-05-26 07:49:30|15494.3|15492.8|15496.3|15494.8|15496.3|15494.8|15494.3|15492.8|93
1653551380000|2022-05-26 07:49:40|15497.3|15495.8|15497.3|15495.8|15497.8|15496.3|15497.3|15495.8|180
1653551390000|2022-05-26 07:49:50|15496.3|15494.8|15497.3|15495.8|15497.3|15495.8|15496.3|15494.8|148
1653551400000|2022-05-26 07:50:00|15497.8|15495.3|15499.3|15497.8|15499.3|15497.8|15497.3|15495.3|141
1653551410000|2022-05-26 07:50:10|15498.3|15496.8|15500.3|15498.8|15501.7|15499.8|15498.3|15496.8|257
1653551420000|2022-05-26 07:50:20|15499.3|15497.8|15501.3|15498.8|15501.3|15498.9|15499.3|15497.3|254
1653551430000|2022-05-26 07:50:30|15500.8|15499.3|15500.3|15498.8|15501.3|15499.8|15500.3|15498.8|186
1653551440000|2022-05-26 07:50:40|||||||||25
1653551450000|2022-05-26 07:50:50|15501.3|15499.8|15501.3|15499.8|15501.3|15499.8|15500.3|15498.8|147
1653551460000|2022-05-26 07:51:00|15500.3|15498.8|15498.3|15496.8|15501.3|15499.8|15498.3|15496.8|234
1653551470000|2022-05-26 07:51:10|15499.3|15497.8|15500.3|15498.8|15500.7|15498.8|15499.3|15497.8|63
1653551480000|2022-05-26 07:51:20|||||||||25
1653551490000|2022-05-26 07:51:30|15499.3|15497.8|15500.3|15498.8|15500.3|15498.8|15499.3|15497.8|48
1653551500000|2022-05-26 07:51:40|||||||||44
1653551510000|2022-05-26 07:51:50|15499.3|15497.8|15498.3|15496.8|15499.7|15497.8|15498.3|15496.8|100
1653551520000|2022-05-26 07:52:00|15498.1|15496.6|15497.3|15495.8|15498.3|15496.8|15496.3|15494.8|206
1653551530000|2022-05-26 07:52:10|15499.3|15496.8|15500.3|15498.8|15501.3|15499.8|15498.3|15496.8|103
1653551540000|2022-05-26 07:52:20|15501.7|15499.2|15501.3|15499.8|15502.3|15500.8|15501.3|15499.2|39
1653551550000|2022-05-26 07:52:30|15502.3|15500.8|15502.3|15500.8|15503.3|15500.8|15502.3|15500.8|189
1653551560000|2022-05-26 07:52:40|15503.3|15501.8|15505.1|15503.6|15505.3|15503.8|15502.3|15500.3|1199
1653551570000|2022-05-26 07:52:50|15505.7|15503.2|15506.6|15505.1|15506.6|15505.1|15505.1|15503.2|246
1653551580000|2022-05-26 07:53:00|15506.1|15504.6|15507.1|15505.6|15507.1|15505.6|15505.1|15503.6|167
1653551590000|2022-05-26 07:53:10|15506.1|15504.6|15507.1|15505.6|15507.1|15505.6|15506.1|15504.6|87
1653551600000|2022-05-26 07:53:20|15506.1|15504.6|15506.1|15504.6|15507.1|15505.6|15506.1|15504.6|143
1653551610000|2022-05-26 07:53:30|15507.1|15505.6|15509.1|15507.6|15509.1|15507.6|15506.1|15504.6|468
1653551620000|2022-05-26 07:53:40|15508.1|15506.6|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|184
1653551630000|2022-05-26 07:53:50|15509.1|15507.6|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|71
1653551640000|2022-05-26 07:54:00|15509.1|15507.6|15509.1|15507.6|15509.1|15507.6|15507.1|15505.6|200
1653551650000|2022-05-26 07:54:10|15509.3|15507.8|15510.1|15508.6|15510.1|15508.6|15509.1|15507.2|144
1653551660000|2022-05-26 07:54:20|15509.1|15507.6|15509.1|15507.6|15510.1|15508.6|15509.1|15507.6|175
1653551670000|2022-05-26 07:54:30|15510.1|15508.6|15510.1|15508.6|15511.1|15509.6|15509.1|15507.6|556
1653551680000|2022-05-26 07:54:40|15511.1|15509.6|15513.1|15511.6|15513.1|15511.6|15511.1|15509.6|383
1653551690000|2022-05-26 07:54:50|15513.6|15511.1|15513.1|15511.6|15513.6|15511.6|15512.1|15510.6|368
1653551700000|2022-05-26 07:55:00|15514.1|15512.6|15514.1|15512.6|15514.1|15512.6|15512.1|15510.6|877
1653551710000|2022-05-26 07:55:10|15513.1|15511.6|15513.1|15511.6|15513.1|15511.6|15512.1|15510.6|237
1653551720000|2022-05-26 07:55:20|15512.1|15510.6|15513.1|15511.6|15513.6|15511.6|15512.1|15510.6|190
1653551730000|2022-05-26 07:55:30|15512.1|15510.6|15513.1|15511.6|15513.1|15511.6|15512.1|15510.6|17
1653551740000|2022-05-26 07:55:40|15512.3|15510.8|15511.1|15509.6|15512.3|15510.8|15510.1|15508.6|204
1653551750000|2022-05-26 07:55:50|15511|15509.5|15509.1|15507.6|15511|15509.5|15508.1|15506.6|423
1653551760000|2022-05-26 07:56:00|15508.7|15506.6|15507.1|15504.6|15508.7|15506.6|15506.1|15504.6|161
1653551770000|2022-05-26 07:56:10|15506.1|15505.6|15510.1|15508.6|15511.1|15509.6|15506.1|15505.6|121
1653551780000|2022-05-26 07:56:20|15510.3|15508.8|15513.1|15511.6|15514.1|15512.6|15510.3|15508.8|146
1653551790000|2022-05-26 07:56:30|15512.1|15510.6|15513.1|15511.6|15513.6|15511.6|15512.1|15510.6|49
1653551800000|2022-05-26 07:56:40|15512.1|15510.6|15512.1|15510.6|15513.1|15511.6|15512.1|15510.1|165
1653551810000|2022-05-26 07:56:50|15513.1|15511.1|15511.1|15509.6|15513.1|15511.1|15510.1|15508.6|55
1653551820000|2022-05-26 07:57:00|15512.1|15510.6|15514.1|15512.6|15514.1|15512.6|15512.1|15510.6|279
1653551830000|2022-05-26 07:57:10|||||||||157
1653551840000|2022-05-26 07:57:20|15513.1|15511.6|15512.1|15510.6|15514.1|15512.6|15512.1|15510.6|75
1653551850000|2022-05-26 07:57:30|15513.1|15511.6|15511.1|15509.6|15513.1|15511.6|15511.1|15509.6|201
1653551860000|2022-05-26 07:57:40|15510.3|15508.8|15511.6|15509.1|15511.6|15509.6|15510.1|15508.6|124
1653551870000|2022-05-26 07:57:50|15510.7|15509.2|15512.1|15510.6|15512.1|15510.6|15510.7|15509.2|89
1653551880000|2022-05-26 07:58:00|15512.3|15510.8|15512.1|15510.6|15514.1|15511.6|15512.1|15510.6|1326
1653551890000|2022-05-26 07:58:10|15511.1|15509.6|15509.1|15507.6|15512.1|15510.6|15509.1|15507.6|136
1653551900000|2022-05-26 07:58:20|15510.1|15508.6|15510.1|15508.6|15510.1|15508.6|15509.1|15507.6|69
1653551910000|2022-05-26 07:58:30|15511.1|15509.6|15511.1|15509.6|15511.1|15509.6|15510.1|15508.6|29
1653551920000|2022-05-26 07:58:40|15510.1|15508.6|15514.1|15512.6|15514.1|15512.6|15510.1|15508.6|55
1653551930000|2022-05-26 07:58:50|15513.1|15511.6|15515.1|15513.6|15516.1|15514.6|15513.1|15511.6|255
1653551940000|2022-05-26 07:59:00|15514.7|15513.2|15517.1|15515.6|15517.1|15515.6|15514.1|15512.6|146
1653551950000|2022-05-26 07:59:10|15517|15515.5|15515.1|15513.6|15518.1|15516.6|15513.1|15511.2|470
1653551960000|2022-05-26 07:59:20|15514.7|15513.2|15516.1|15514.6|15516.1|15514.6|15514.1|15512.6|22
1653551970000|2022-05-26 07:59:30|15517.1|15515.6|15515.1|15513.6|15517.1|15515.6|15515.1|15513.6|111
1653551980000|2022-05-26 07:59:40|15516.1|15514.6|15516.1|15514.6|15516.1|15514.6|15515.1|15513.6|119
1653551990000|2022-05-26 07:59:50|15515.1|15513.6|15516.3|15514.8|15516.3|15514.8|15515.1|15513.1|129
1653552000000|2022-05-26 08:00:00|15517.1|15515.6|15517.1|15515.6|15518.6|15516.6|15517.1|15515.2|250
1653552010000|2022-05-26 08:00:10|||||||||146
1653552020000|2022-05-26 08:00:20|15518.1|15516.6|15517.1|15515.6|15519.1|15517.6|15517.1|15515.2|124
1653552030000|2022-05-26 08:00:30|15516.1|15514.6|15519|15517.5|15519|15517.5|15515.1|15513.6|863
1653552040000|2022-05-26 08:00:40|15518.6|15516.5|15519|15517.5|15520|15518.5|15517|15515.1|253
1653552050000|2022-05-26 08:00:50|15520|15518.5|15519|15517.5|15520.4|15518.5|15519|15517.5|88
1653552060000|2022-05-26 08:01:00|15520|15518.5|15519|15517.5|15520|15518.5|15519|15517.5|113
1653552070000|2022-05-26 08:01:10|15519.4|15517.9|15519|15517.5|15520|15518.5|15519|15517.5|71
1653552080000|2022-05-26 08:01:20|15520|15518.5|15519|15517.5|15520|15518.5|15519|15517.1|159
1653552090000|2022-05-26 08:01:30|15520|15518.5|15520|15518.5|15520|15518.5|15519|15517.5|47
1653552100000|2022-05-26 08:01:40|15520.6|15519.1|15520|15517.5|15521|15519.5|15519|15517.5|96
1653552110000|2022-05-26 08:01:50|15519.6|15518.5|15521|15519.5|15521.4|15519.5|15519.6|15517.1|205
1653552120000|2022-05-26 08:02:00|15522|15520.5|15521|15519.5|15522|15520.5|15521|15519.5|85
1653552130000|2022-05-26 08:02:10|15522|15520.5|15522|15520.5|15523|15521.5|15522|15520.5|73
1653552140000|2022-05-26 08:02:20|15523|15521.5|15522|15520.5|15523|15521.5|15522|15520.5|148
1653552150000|2022-05-26 08:02:30|15522.1|15520.6|15521|15519.5|15522.1|15520.6|15520|15518.5|159
1653552160000|2022-05-26 08:02:40|15519.6|15518.1|15519.6|15517.1|15519.6|15518.1|15519|15517.1|189
1653552170000|2022-05-26 08:02:50|15519|15517.5|15519|15517.5|15519|15517.5|15519|15517.5|20
1653552180000|2022-05-26 08:03:00|15519.6|15518.1|15519|15517.5|15519.6|15518.1|15518|15516.5|312
1653552190000|2022-05-26 08:03:10|15519.6|15518.1|15518|15516.5|15519.6|15518.1|15518|15515.5|183
1653552200000|2022-05-26 08:03:20|15517.9|15516.4|15516|15514.5|15517.9|15516.4|15515.6|15514.1|299
1653552210000|2022-05-26 08:03:30|15516.6|15514.1|15516|15514.5|15516.6|15514.9|15516|15514.1|24
1653552220000|2022-05-26 08:03:40|15516.1|15514.6|15517|15515.5|15517|15515.5|15516.1|15514.6|77
1653552230000|2022-05-26 08:03:50|15516.6|15515.1|15517|15515.5|15517|15515.5|15516.6|15515.1|56
1653552240000|2022-05-26 08:04:00|15518|15514.5|15519|15517.5|15519|15517.5|15518|15514.5|80
1653552250000|2022-05-26 08:04:10|15519.6|15517.1|15520|15518.5|15520|15518.5|15519.6|15517.1|89
1653552260000|2022-05-26 08:04:20|15521|15519.5|15520|15518.5|15521|15519.5|15520|15518.5|132
1653552270000|2022-05-26 08:04:30|15519|15517.5|15520|15518.5|15522|15520.5|15519|15517.5|404
1653552280000|2022-05-26 08:04:40|15519|15517.5|15521.9|15520.4|15522|15520.5|15519|15517.5|357
1653552290000|2022-05-26 08:04:50|15521|15519.5|15520|15518.5|15522|15520.5|15520|15518.5|134
1653552300000|2022-05-26 08:05:00|15521|15519.5|15520|15518.5|15521|15519.5|15519|15517.5|133
1653552310000|2022-05-26 08:05:10|15519|15517.5|15518|15516.5|15519|15517.5|15518|15516.5|190
1653552320000|2022-05-26 08:05:20|15519|15517.5|15519|15517.5|15519|15517.5|15518|15516.5|97
1653552330000|2022-05-26 08:05:30|15518.6|15517.1|15519|15517.5|15519|15517.5|15518|15516.5|31
1653552340000|2022-05-26 08:05:40|15518.9|15517.4|15518|15516.5|15518.9|15517.4|15517|15515.5|167
1653552350000|2022-05-26 08:05:50|15517|15515.5|15517|15515.5|15517|15515.5|15517|15515.5|45
1653552360000|2022-05-26 08:06:00|15518|15516.5|15516.1|15514.6|15518|15516.5|15515.1|15513.6|223
1653552370000|2022-05-26 08:06:10|15517.1|15515.6|15517.1|15515.6|15517.1|15515.6|15516.1|15514.6|32
1653552380000|2022-05-26 08:06:20|15517|15515.5|15516.1|15514.6|15517|15515.5|15515.1|15513.6|195
1653552390000|2022-05-26 08:06:30|15517.1|15515.6|15517.1|15515.6|15518.1|15516.6|15517.1|15515.6|109
1653552400000|2022-05-26 08:06:40|15518.1|15516.6|15517.7|15516.2|15520|15518.5|15517.6|15516.1|246
1653552410000|2022-05-26 08:06:50|15520|15518.5|15522|15520.5|15522|15520.5|15520|15518.5|171
1653552420000|2022-05-26 08:07:00|15521|15519.5|15522|15520.5|15522|15520.5|15521|15519.5|38
1653552430000|2022-05-26 08:07:10|||||||||65
1653552440000|2022-05-26 08:07:20|||||||||24
1653552450000|2022-05-26 08:07:30|15521.1|15519.6|15521|15519.5|15521.1|15519.6|15520|15518.5|121
1653552460000|2022-05-26 08:07:40|15520|15518.5|15519|15517.5|15520|15518.5|15519|15517.5|289
1653552470000|2022-05-26 08:07:50|15518|15516.5|15517|15515.5|15518|15516.5|15517|15515.5|57
1653552480000|2022-05-26 08:08:00|15517.6|15516.1|15517.1|15515.6|15518|15516.5|15516.1|15514.6|369
1653552490000|2022-05-26 08:08:10|15516.1|15514.6|15518.1|15516.6|15518.1|15516.6|15516.1|15514.6|128
1653552500000|2022-05-26 08:08:20|15517.6|15516.1|15517.1|15515.6|15518.6|15516.6|15516.7|15515.2|54
1653552510000|2022-05-26 08:08:30|15518.1|15516.6|15517.1|15515.6|15518.1|15516.6|15517.1|15515.6|43
1653552520000|2022-05-26 08:08:40|15517.7|15516.2|15516.1|15514.6|15517.7|15516.2|15516.1|15514.6|243
1653552530000|2022-05-26 08:08:50|15517.1|15515.6|15517.1|15515.6|15517.1|15515.6|15517.1|15515.6|53
1653552540000|2022-05-26 08:09:00|15518.1|15516.6|15520|15518.5|15520|15518.5|15518.1|15516.6|49
1653552550000|2022-05-26 08:09:10|15519|15517.5|15519|15517.5|15520|15518.5|15519|15517.5|60
1653552560000|2022-05-26 08:09:20|15520|15518.5|15520|15517.5|15520.4|15518.5|15519|15517.5|64
1653552570000|2022-05-26 08:09:30|15519|15516.5|15518|15516.5|15519|15517.5|15518|15516.5|120
1653552580000|2022-05-26 08:09:40|15519|15517.5|15518|15516.5|15519|15517.5|15518|15516.5|177
1653552590000|2022-05-26 08:09:50|15517|15515.5|15517|15515.5|15518|15516.5|15517|15514.9|211
1653552600000|2022-05-26 08:10:00|15518|15516.5|15518.1|15516.6|15519.1|15517.6|15517.1|15515.2|141
1653552610000|2022-05-26 08:10:10|15517.3|15515.8|15517.1|15515.6|15518.1|15516.6|15517.1|15515.2|114
1653552620000|2022-05-26 08:10:20|15516.1|15514.6|15515.1|15513.6|15516.1|15514.6|15513.7|15511.8|189
1653552630000|2022-05-26 08:10:30|15516.1|15514.6|15514.1|15512.6|15516.1|15514.6|15514.1|15512.6|54
1653552640000|2022-05-26 08:10:40|15513.1|15511.6|15515.1|15513.6|15516.1|15514.6|15513.1|15511.6|214
1653552650000|2022-05-26 08:10:50|15515.6|15514.1|15515.1|15513.6|15516.1|15514.6|15515.1|15513.6|73
1653552660000|2022-05-26 08:11:00|15516.1|15514.6|15517.1|15515.6|15518.1|15516.6|15516.1|15514.6|192
1653552670000|2022-05-26 08:11:10|15517|15515.5|15516.1|15514.6|15517|15515.5|15516.1|15514.6|145
1653552680000|2022-05-26 08:11:20|15515.1|15513.6|15517.1|15514.6|15517.1|15515.2|15515.1|15513.6|186
1653552690000|2022-05-26 08:11:30|15516.1|15514.8|15516.1|15514.6|15517.1|15515.6|15515.1|15513.6|130
1653552700000|2022-05-26 08:11:40|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|15514.1|15512.6|218
1653552710000|2022-05-26 08:11:50|15515.6|15513.1|15515.1|15513.6|15515.6|15513.6|15514.1|15512.6|90
1653552720000|2022-05-26 08:12:00|15514.1|15512.6|15514.1|15512.6|15515.1|15513.6|15514.1|15512.6|183
1653552730000|2022-05-26 08:12:10|15514.7|15512.2|15514.1|15512.6|15515.1|15513.6|15514.1|15512.2|105
1653552740000|2022-05-26 08:12:20|15515.1|15513.6|15514.1|15512.6|15515.1|15513.6|15514.1|15512.2|107
1653552750000|2022-05-26 08:12:30|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|90
1653552760000|2022-05-26 08:12:40|15516.1|15514.6|15515.1|15513.6|15516.1|15514.6|15515.1|15513.6|82
1653552770000|2022-05-26 08:12:50|15514.1|15512.6|15514.1|15512.6|15515.1|15513.6|15514.1|15512.6|312
1653552780000|2022-05-26 08:13:00|15515.1|15513.6|15514.1|15512.6|15515.1|15513.6|15513.1|15511.6|151
1653552790000|2022-05-26 08:13:10|||||||||57
1653552800000|2022-05-26 08:13:20|15515.1|15513.6|15517.1|15515.6|15517.1|15515.6|15515.1|15513.6|533
1653552810000|2022-05-26 08:13:30|15516.1|15514.6|15517.1|15515.6|15517.1|15515.6|15516.1|15514.6|277
1653552820000|2022-05-26 08:13:40|15516.1|15514.6|15517.1|15515.6|15517.1|15515.6|15516.1|15514.6|10
1653552830000|2022-05-26 08:13:50|15516.1|15514.6|15513.1|15511.6|15517.1|15515.6|15513.1|15511.2|101
1653552840000|2022-05-26 08:14:00|15514.1|15512.6|15516.1|15514.6|15516.6|15514.6|15514.1|15512.6|159
1653552850000|2022-05-26 08:14:10|15516|15514.5|15516.1|15514.6|15516.1|15514.6|15516|15514.5|166
1653552860000|2022-05-26 08:14:20|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|91
1653552870000|2022-05-26 08:14:30|15516.1|15514.6|15516.1|15514.6|15516.6|15514.6|15515.1|15513.2|50
1653552880000|2022-05-26 08:14:40|||||||||5
1653552890000|2022-05-26 08:14:50|15517.1|15515.6|15517.1|15515.6|15517.7|15516.2|15517.1|15515.6|24
1653552900000|2022-05-26 08:15:00|||||||||8
1653552910000|2022-05-26 08:15:10|15517.7|15516.2|15517.7|15516.2|15517.7|15516.2|15517.7|15516.2|94
1653552920000|2022-05-26 08:15:20|||||||||103
1653552930000|2022-05-26 08:15:30|||||||||108
1653552940000|2022-05-26 08:15:40|15519.1|15517.6|15519.1|15517.6|15519.1|15517.6|15519.1|15517.6|277
1653552950000|2022-05-26 08:15:50|15520.1|15518.6|15518.1|15516.6|15520.1|15518.6|15518.1|15516.6|142
1653552970000|2022-05-26 08:16:10|15519.1|15517.6|15518.1|15516.6|15519.1|15517.6|15518.1|15516.6|83
1653552980000|2022-05-26 08:16:20|15517.1|15515.6|15515.1|15513.6|15517.1|15515.6|15515.1|15513.6|317
1653552990000|2022-05-26 08:16:30|15514.1|15512.6|15515.6|15514.1|15515.6|15514.1|15514.1|15512.6|77
1653553000000|2022-05-26 08:16:40|15516.1|15514.6|15516.1|15514.6|15516.1|15514.6|15516.1|15514.6|32
1653553010000|2022-05-26 08:16:50|15516.6|15514.1|15517.1|15515.6|15517.1|15515.6|15515.6|15514.1|53
1653553020000|2022-05-26 08:17:00||15514.6||15515.6||15515.6||15514.6|34
1653553030000|2022-05-26 08:17:10|15516.1|15514.6|15516.7|15515.2|15517.6|15515.6|15516.1|15514.6|260
1653553040000|2022-05-26 08:17:20|15516.1|15514.6|15516.1|15514.6|15516.7|15515.2|15516.1|15514.2|14
1653553050000|2022-05-26 08:17:30|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|52
1653553060000|2022-05-26 08:17:40|15516.1|15514.6|15516.7|15515.2|15516.7|15515.2|15516.1|15514.6|45
1653553070000|2022-05-26 08:17:50|15516.1|15514.6|15515.6|15514.1|15516.7|15515.2|15515.6|15514.1|57
1653553080000|2022-05-26 08:18:00|15516.1|15514.6|15515.6|15514.1|15516.1|15514.6|15515.6|15514.1|129
1653553090000|2022-05-26 08:18:10|15516.1|15514.6|15516.1|15513.6|15516.6|15514.6|15515.6|15513.6|21
1653553100000|2022-05-26 08:18:20|15515.6|15514.1|15517.1|15515.6|15517.1|15515.6|15515.6|15513.6|99
1653553110000|2022-05-26 08:18:30|15515.6|15514.1|15514.1|15512.6|15516.6|15514.6|15514.1|15512.6|120
1653553120000|2022-05-26 08:18:40|15514.7|15513.2|15514.1|15512.6|15515.1|15513.6|15513.1|15511.6|176
1653553130000|2022-05-26 08:18:50|15513.1|15511.6|15514.1|15512.6|15514.6|15512.6|15513.1|15511.6|60
1653553140000|2022-05-26 08:19:00|15514.3|15512.8|15515.1|15513.6|15515.6|15513.6|15514.3|15512.6|21
1653553150000|2022-05-26 08:19:10|15516.1|15514.6|15515.1|15513.6|15516.1|15514.6|15515.1|15513.6|109
1653553160000|2022-05-26 08:19:20|||||||||62
1653553170000|2022-05-26 08:19:30|15516.1|15514.6|15516.1|15514.6|15516.1|15514.6|15516.1|15514.6|11
1653553180000|2022-05-26 08:19:40|15515.1|15513.6|15516.1|15514.6|15516.1|15514.6|15515.1|15513.2|187
1653553190000|2022-05-26 08:19:50|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|15515.1|15513.6|70
1653553200000|2022-05-26 08:20:00|||||||||54
1653553210000|2022-05-26 08:20:10|||||||||111
1653553220000|2022-05-26 08:20:20|15516.1|15514.6|15516.1|15514.6|15516.1|15514.6|15515.1|15513.6|288
1653553230000|2022-05-26 08:20:30|15515.3|15513.8|15516.1|15514.6|15516.1|15514.6|15515.1|15513.6|289
1653553240000|2022-05-26 08:20:40|15517.1|15515.6|15517.1|15514.6|15517.1|15515.6|15517.1|15514.6|31
1653553250000|2022-05-26 08:20:50|15516.1|15515.6|15516.1|15514.6|15517.6|15515.6|15515.1|15513.6|63
1653553260000|2022-05-26 08:21:00|15517.1|15515.6|15519.1|15517.6|15519.1|15517.6|15517.1|15515.6|235
1653553270000|2022-05-26 08:21:10|15519|15517.5|15519.1|15517.6|15519.1|15517.6|15518.1|15516.6|630
1653553280000|2022-05-26 08:21:20|15519|15517.5|15519.1|15517.6|15519.1|15517.6|15518.1|15516.6|211
1653553290000|2022-05-26 08:21:30|15519.3|15517.8|15519.1|15517.6|15520.1|15518.6|15519.1|15517.6|113
1653553300000|2022-05-26 08:21:40|15520.1|15518.6|15521.1|15519.6|15521.1|15519.6|15520.1|15518.6|139
1653553310000|2022-05-26 08:21:50|15520.3|15518.8|15521.1|15519.6|15521.1|15519.6|15520.1|15518.6|53
1653553320000|2022-05-26 08:22:00|15520.7|15518.6|15520.1|15518.6|15521.1|15519.6|15520.1|15518.6|14
1653553330000|2022-05-26 08:22:10|||||||||1
1653553340000|2022-05-26 08:22:20|15521.1|15519.6|15520.1|15518.6|15521.6|15519.6|15520.1|15518.6|296
1653553350000|2022-05-26 08:22:30|15519.1|15517.6|15519.1|15517.6|15520.1|15517.6|15517.1|15515.6|283
1653553360000|2022-05-26 08:22:40|15520.1|15518.6|15519.1|15517.6|15520.1|15518.6|15519.1|15517.6|30
1653553370000|2022-05-26 08:22:50|||||||||41
1653553380000|2022-05-26 08:23:00|15518.1|15516.6|15514.1|15512.6|15518.1|15516.6|15514.1|15512.6|92
1653553390000|2022-05-26 08:23:10|15515.1|15513.6|15514.1|15512.6|15515.1|15513.6|15514.1|15512.6|118
1653553400000|2022-05-26 08:23:20|15515.1|15513.6|15514.1|15512.6|15515.1|15513.6|15514.1|15512.6|93
1653553410000|2022-05-26 08:23:30|15515.1|15513.6|15511.1|15509.6|15515.1|15513.6|15511.1|15509.6|299
1653553420000|2022-05-26 08:23:40|15512|15510.5|15514.1|15511.6|15514.1|15511.6|15512|15510.5|120
1653553430000|2022-05-26 08:23:50|15513.1|15510.6|15511.1|15509.6|15513.1|15510.6|15511.1|15509.6|42
1653553440000|2022-05-26 08:24:00|||||||||1
1653553450000|2022-05-26 08:24:10|15512.1|15510.6|15511.7|15510.2|15512.1|15510.6|15511.1|15509.2|194
1653553460000|2022-05-26 08:24:20|15512.1|15510.6|15513.1|15511.6|15513.1|15511.6|15511.3|15509.8|61
1653553470000|2022-05-26 08:24:30|15512.1|15510.6|15512.1|15510.6|15513.1|15511.6|15512.1|15510.6|38
1653553480000|2022-05-26 08:24:40|15512.7|15510.2|15512.1|15510.6|15513.1|15511.6|15511.1|15509.6|196
1653553490000|2022-05-26 08:24:50|15511.7|15510.2|15512.1|15510.6|15512.1|15510.6|15511.1|15509.2|20
1653553500000|2022-05-26 08:25:00|15513.1|15511.6|15512.1|15510.6|15513.1|15511.6|15512.1|15510.6|51
1653553510000|2022-05-26 08:25:10|15513.1|15511.6|15511.1|15509.6|15513.1|15511.6|15511.1|15508.6|133
1653553520000|2022-05-26 08:25:20|15510.1|15508.6|15508.1|15506.6|15510.1|15508.6|15507.1|15505.6|1050
1653553530000|2022-05-26 08:25:30|||||||||74
1653553540000|2022-05-26 08:25:40|15507.1|15505.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|203
1653553550000|2022-05-26 08:25:50|15508.1|15506.6|15507.1|15505.6|15508.1|15506.6|15507|15505.5|602
1653553560000|2022-05-26 08:26:00|15508.1|15506.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|86
1653553570000|2022-05-26 08:26:10|15508.1|15506.6|15508.1|15505.6|15508.6|15506.6|15506.3|15504.8|546
1653553580000|2022-05-26 08:26:20|15507.6|15506.1|15507.1|15505.6|15507.6|15506.1|15507.1|15505.6|48
1653553590000|2022-05-26 08:26:30|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|143
1653553600000|2022-05-26 08:26:40|15507.1|15505.6|15507.1|15505.6|15508.1|15505.6|15507.1|15505.6|45
1653553620000|2022-05-26 08:27:00|15508.1|15506.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|192
1653553630000|2022-05-26 08:27:10|||||||||42
1653553640000|2022-05-26 08:27:20|15506.1|15504.6|15507.1|15505.6|15507.1|15505.6|15506.1|15504.2|156
1653553650000|2022-05-26 08:27:30|15507.3|15505.8|15505.3|15503.8|15507.3|15505.8|15505.3|15503.8|207
1653553660000|2022-05-26 08:27:40|15505.9|15503.4|15504.9|15503.4|15505.9|15503.4|15504.9|15503.4|10
1653553670000|2022-05-26 08:27:50|15505.3|15503.8|15505.3|15503.8|15505.3|15503.8|15505.3|15503.8|63
1653553680000|2022-05-26 08:28:00|15506.3|15504.8|15507.3|15505.8|15507.3|15505.8|15505.3|15503.8|490
1653553690000|2022-05-26 08:28:10|15508.3|15506.8|15508.1|15506.6|15509.1|15507.6|15507.1|15505.6|316
1653553700000|2022-05-26 08:28:20|15508.7|15506.2|15508.1|15506.6|15509.1|15507.6|15508.1|15506.2|37
1653553710000|2022-05-26 08:28:30|||||||||8
1653553720000|2022-05-26 08:28:40|15507.1|15505.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|93
1653553730000|2022-05-26 08:28:50|15506.3|15504.8|15506.1|15504.6|15507.1|15505.6|15506.1|15504.6|346
1653553740000|2022-05-26 08:29:00|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|376
1653553750000|2022-05-26 08:29:10|15506.1|15504.6|15504.1|15502.6|15506.1|15504.6|15503.1|15501.6|66
1653553760000|2022-05-26 08:29:20|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|116
1653553770000|2022-05-26 08:29:30|15506.1|15504.6|15503.3|15501.8|15507.1|15504.6|15503.3|15501.8|241
1653553780000|2022-05-26 08:29:40|15504.3|15502.8|15504.3|15502.8|15504.3|15502.8|15504.3|15502.8|33
1653553790000|2022-05-26 08:29:50|15505.3|15503.8|15505.3|15503.8|15505.3|15503.8|15505.3|15503.8|123
1653553800000|2022-05-26 08:30:00|15506.3|15504.8|15506.3|15504.8|15507.3|15505.8|15505.9|15503.4|339
1653553810000|2022-05-26 08:30:10|||||||||10
1653553820000|2022-05-26 08:30:20|15505.3|15503.8|15506.3|15504.8|15506.3|15504.8|15505.3|15503.4|213
1653553830000|2022-05-26 08:30:30|15507.3|15505.8|15506.3|15504.8|15507.3|15505.8|15506.3|15504.8|65
1653553840000|2022-05-26 08:30:40|15505.9|15504.4|15506.3|15504.8|15506.3|15504.8|15505.9|15504.4|18
1653553850000|2022-05-26 08:30:50|15505.3|15503.8|15506.3|15504.8|15506.3|15504.8|15505.3|15503.4|170
1653553860000|2022-05-26 08:31:00|15507.3|15505.8|15506.3|15504.8|15507.3|15505.8|15506.3|15504.8|89
1653553870000|2022-05-26 08:31:10|15507.3|15505.8|15506.3|15504.8|15507.3|15505.8|15506.3|15504.8|181
1653553880000|2022-05-26 08:31:20|15506.9|15505.4|15506.9|15505.4|15507.3|15505.8|15506.3|15504.4|145
1653553890000|2022-05-26 08:31:30|15507.3|15505.8|15506.3|15504.8|15507.3|15505.8|15506.3|15504.8|86
1653553900000|2022-05-26 08:31:40|||||||||37
1653553910000|2022-05-26 08:31:50|15505.9|15504.4|15505.9|15504.4|15505.9|15504.4|15505.3|15503.8|132
1653553920000|2022-05-26 08:32:00|15506.3|15504.8|15506.3|15504.8|15506.3|15504.8|15506.3|15504.8|18
1653553930000|2022-05-26 08:32:10|15507.3|15505.8|15507.3|15505.8|15507.3|15505.8|15507.3|15505.8|198
1653553940000|2022-05-26 08:32:20|15507.7|15506.2|15508.1|15506.6|15508.1|15506.6|15507.7|15506.2|59
1653553950000|2022-05-26 08:32:30|||||||||33
1653553960000|2022-05-26 08:32:40|15509.1|15507.6|15508.1|15506.6|15509.1|15507.6|15508.1|15506.6|7
1653553970000|2022-05-26 08:32:50|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|66
1653553980000|2022-05-26 08:33:00|15508.1|15506.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|75
1653553990000|2022-05-26 08:33:10|15506.1|15504.6|15506.1|15504.6|15506.1|15505.6|15506.1|15504.6|155
1653554000000|2022-05-26 08:33:20|15505.1|15503.6|15506.1|15504.6|15506.1|15504.6|15505.1|15503.6|123
1653554010000|2022-05-26 08:33:30|15505.1|15503.6|15507.1|15505.6|15507.1|15505.6|15505.1|15502.6|106
1653554020000|2022-05-26 08:33:40|15507.3|15505.8|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|35
1653554030000|2022-05-26 08:33:50|15507.3|15505.8|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|256
1653554040000|2022-05-26 08:34:00|15506.1|15504.6|15507.1|15505.6|15508.1|15506.6|15506.1|15504.6|76
1653554050000|2022-05-26 08:34:10|15508.1|15506.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|160
1653554060000|2022-05-26 08:34:20|15507.1|15505.6|15508.1|15506.6|15508.1|15506.6|15507.1|15505.6|11
1653554070000|2022-05-26 08:34:30|||||||||2
1653554080000|2022-05-26 08:34:40|15509|15507.5|15507.1|15505.6|15509|15507.5|15507.1|15505.2|316
1653554090000|2022-05-26 08:34:50|15506.6|15504.6|15505.3|15503.8|15507.2|15505.7|15505.2|15503.7|119
1653554100000|2022-05-26 08:35:00|15506.3|15504.8|15506.3|15504.8|15506.7|15504.8|15505.3|15503.8|54
1653554110000|2022-05-26 08:35:10|||||||||108
1653554120000|2022-05-26 08:35:20|15505.3|15503.8|15505.9|15503.4|15506.3|15503.8|15505.3|15503.4|77
1653554130000|2022-05-26 08:35:30|15506.3|15504.8|15504.3|15502.8|15506.7|15504.8|15504.3|15502.8|172
1653554140000|2022-05-26 08:35:40|15505.3|15501.8|15503.3|15501.8|15505.3|15502.8|15503.3|15501.8|674
1653554150000|2022-05-26 08:35:50|15502.4|15500.9|15503.3|15501.8|15504.3|15502.8|15502.4|15500.9|112
1653554160000|2022-05-26 08:36:00|15504.3|15502.8|15503.3|15501.8|15504.3|15502.8|15503.3|15501.8|76
1653554170000|2022-05-26 08:36:10|15503.9|15502.4|15505.3|15503.8|15505.3|15503.8|15503.9|15502.4|242
1653554180000|2022-05-26 08:36:20|15504.3|15502.8|15503.3|15501.8|15504.3|15502.8|15502.3|15500.8|145
1653554190000|2022-05-26 08:36:30|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|20
1653554200000|2022-05-26 08:36:40|15503.3|15501.8|15503.3|15501.8|15503.3|15501.8|15503.3|15501.8|192
1653554210000|2022-05-26 08:36:50|15504.3|15502.8|15503.3|15501.8|15504.3|15502.8|15503.3|15501.8|402
1653554220000|2022-05-26 08:37:00|15504.3|15502.8|15503.3|15501.8|15504.3|15502.8|15503.3|15501.8|77
1653554230000|2022-05-26 08:37:10|15504.3|15502.8|15504.3|15502.8|15504.3|15502.8|15504.3|15502.8|69
1653554240000|2022-05-26 08:37:20|15503.3|15501.8|15506.2|15504.7|15506.2|15504.7|15503.3|15501.8|617
1653554250000|2022-05-26 08:37:30|15505.2|15503.7|15505.2|15503.7|15505.2|15503.7|15505.2|15503.7|108
1653554260000|2022-05-26 08:37:40|15506|15504.5|15504.2|15502.7|15506.2|15504.7|15504.2|15502.7|65
1653554270000|2022-05-26 08:37:50|15503.2|15501.7|15503.3|15501.8|15504.2|15502.7|15503.2|15501.7|221
1653554280000|2022-05-26 08:38:00|15502.3|15500.8|15503.3|15501.8|15503.3|15501.8|15502.3|15500.8|115
1653554290000|2022-05-26 08:38:10|15502.4|15500.9|15504.3|15501.8|15504.3|15501.8|15502.4|15500.9|428
1653554300000|2022-05-26 08:38:20|15503.9|15502.4|15503.3|15501.8|15504.7|15502.8|15503.3|15501.8|17
1653554310000|2022-05-26 08:38:30|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|99
1653554320000|2022-05-26 08:38:40|||||||||18
1653554330000|2022-05-26 08:38:50|15501.3|15499.8|15500.3|15498.8|15501.3|15499.8|15500.3|15498.8|72
1653554340000|2022-05-26 08:39:00|15499.3|15497.8|15498.4|15496.9|15500.3|15498.8|15498.4|15496.5|165
1653554350000|2022-05-26 08:39:10|15499.4|15497.4|15499.4|15497.9|15499.4|15497.9|15498.4|15496.9|39
1653554360000|2022-05-26 08:39:20|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|65
1653554370000|2022-05-26 08:39:30|15499.4|15497.9|15498.4|15496.9|15499.4|15497.9|15498.4|15496.9|55
1653554380000|2022-05-26 08:39:40|15497.4|15495.9|15497.4|15495.9|15497.4|15495.9|15497.4|15495.9|107
1653554390000|2022-05-26 08:39:50|15498.3|15496.8|15497.3|15495.8|15498.3|15496.8|15495.4|15493.9|210
1653554400000|2022-05-26 08:40:00|||||||||72
1653554410000|2022-05-26 08:40:10|15496.7|15495.2|15498.3|15496.8|15498.3|15496.8|15496.3|15494.8|153
1653554420000|2022-05-26 08:40:20|15497.3|15495.8|15498.3|15496.8|15498.3|15496.8|15497.3|15495.8|39
1653554430000|2022-05-26 08:40:30|15497.3|15495.8|15499.3|15497.8|15499.3|15497.8|15497.3|15495.8|29
1653554440000|2022-05-26 08:40:40|15500.3|15498.8|15502.3|15500.8|15503.3|15501.8|15500.3|15498.8|252
1653554450000|2022-05-26 08:40:50|||||||||15
1653554460000|2022-05-26 08:41:00|||||||||61
1653554470000|2022-05-26 08:41:10||15499.8||15500.8||15500.8||15499.8|109
1653554480000|2022-05-26 08:41:20|15502.4|15500.9|15502.3|15500.8|15503.3|15501.8|15501.3|15499.8|167
1653554490000|2022-05-26 08:41:30|15503.2|15501.7|15501.4|15499.9|15503.3|15501.8|15501.4|15499.9|32
1653554500000|2022-05-26 08:41:40|||||||||25
1653554510000|2022-05-26 08:41:50|||||||||24
1653554520000|2022-05-26 08:42:00|15500.4|15498.9|15502.4|15500.9|15502.4|15500.9|15500.4|15498.9|105
1653554530000|2022-05-26 08:42:10|15502.9|15500.4|15502.4|15500.9|15502.9|15500.9|15500.4|15498.9|68
1653554540000|2022-05-26 08:42:20|15503.4|15501.9|15503.4|15501.9|15503.4|15501.9|15502.4|15500.9|77
1653554550000|2022-05-26 08:42:30|||||||||17
1653554560000|2022-05-26 08:42:40|15504.4|15502.9|15505.4|15503.9|15506.3|15504.8|15504.4|15502.9|218
1653554570000|2022-05-26 08:42:50|15505.3|15503.8|15505.4|15503.9|15505.4|15503.9|15504.4|15502.9|361
1653554580000|2022-05-26 08:43:00|||||||||163
1653554590000|2022-05-26 08:43:10|15504.4|15502.9|15504.4|15502.9|15505.4|15503.9|15504.4|15502.9|179
1653554600000|2022-05-26 08:43:20||15501.9||15502.9||15502.9||15501.9|58
1653554610000|2022-05-26 08:43:30|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15504.4|15502.9|161
1653554620000|2022-05-26 08:43:40|15505|15503.5|15505.4|15502.9|15505.4|15503.5|15505|15502.9|144
1653554630000|2022-05-26 08:43:50|15505|15503.9|15504.4|15502.9|15505.4|15503.9|15504.4|15502.9|66
1653554640000|2022-05-26 08:44:00|15505.4|15503.4|15504.4|15502.9|15505.4|15503.9|15504.4|15502.9|88
1653554650000|2022-05-26 08:44:10|15503.4|15501.9|15504.4|15502.9|15505.4|15503.9|15503|15500.9|206
1653554660000|2022-05-26 08:44:20|15505.4|15503.9|15503.4|15501.9|15505.4|15503.9|15503.4|15501.9|93
1653554670000|2022-05-26 08:44:30|15504.4|15502.9|15504.4|15502.9|15504.4|15502.9|15504.4|15502.9|12
1653554680000|2022-05-26 08:44:40|15503.6|15502.1|15504.4|15502.9|15504.4|15502.9|15503.4|15501.9|112
1653554690000|2022-05-26 08:44:50|15504.3|15502.8|15500.4|15498.9|15504.3|15502.8|15500.4|15498.9|123
1653554700000|2022-05-26 08:45:00|15501.4|15499.5|15501.4|15499.9|15501.9|15499.9|15501|15498.9|8
1653554710000|2022-05-26 08:45:10|15501|15499.5|15499.4|15497.9|15501.4|15499.9|15499.4|15497.9|71
1653554720000|2022-05-26 08:45:20|15500.4|15498.9|15500.4|15498.9|15501.4|15499.9|15500.4|15498.9|94
1653554730000|2022-05-26 08:45:30|15499.4|15497.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|334
1653554740000|2022-05-26 08:45:40|||||||||356
1653554750000|2022-05-26 08:45:50|15499.4|15497.9|15499.4|15497.9|15499.4|15497.9|15499.4|15497.9|21
1653554760000|2022-05-26 08:46:00|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|8
1653554770000|2022-05-26 08:46:10|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|5
1653554780000|2022-05-26 08:46:20|15502.4|15500.9|15503.4|15501.9|15503.4|15501.9|15502.4|15500.9|78
1653554790000|2022-05-26 08:46:30|15504.3|15502.8|15503.3|15501.8|15504.3|15502.8|15503.3|15501.8|194
1653554800000|2022-05-26 08:46:40|15504.3|15502.8|15504.3|15502.8|15504.3|15502.8|15504.3|15502.8|134
1653554810000|2022-05-26 08:46:50|15505.3|15503.8|15503.3|15501.8|15505.3|15503.8|15503.3|15501.8|157
1653554820000|2022-05-26 08:47:00|15504.2|15502.7|15504.3|15502.8|15504.3|15502.8|15504.2|15502.7|44
1653554830000|2022-05-26 08:47:10|15505.3|15503.4|15505.3|15503.8|15505.3|15503.8|15504.9|15502.8|19
1653554840000|2022-05-26 08:47:20|15504.3|15502.8|15505.3|15503.8|15505.3|15503.8|15504.3|15502.4|101
1653554850000|2022-05-26 08:47:30|15504.3|15502.8|15505.3|15503.8|15505.3|15503.8|15504.3|15502.8|5
1653554860000|2022-05-26 08:47:40|15506.3|15502.8|15504.3|15502.8|15506.3|15502.8|15504.3|15502.8|59
1653554870000|2022-05-26 08:47:50|15505.3|15503.8|15501.3|15499.8|15505.3|15503.8|15501.3|15499.8|256
1653554880000|2022-05-26 08:48:00|15502.3|15500.8|15499.4|15497.9|15502.3|15500.8|15499.4|15497.9|365
1653554890000|2022-05-26 08:48:10|15499|15497.5|15501.3|15498.8|15501.3|15499.8|15499|15497.5|73
1653554900000|2022-05-26 08:48:20|15502.3|15499.8|15502.3|15500.8|15502.3|15500.8|15502.3|15498.8|63
1653554910000|2022-05-26 08:48:30|15501.3|15499.8|15500.3|15498.8|15501.3|15499.8|15500.3|15498.8|151
1653554920000|2022-05-26 08:48:40|||||||||1
1653554930000|2022-05-26 08:48:50|15499.3|15497.8|15500.3|15497.8|15500.3|15498.8|15499.3|15497.8|68
1653554940000|2022-05-26 08:49:00|15500.4|15498.8|15501.3|15499.8|15501.3|15499.8|15500.4|15498.8|44
1653554950000|2022-05-26 08:49:10|||||||||9
1653554960000|2022-05-26 08:49:20|||||||||70
1653554970000|2022-05-26 08:49:30|15502.2|15500.7|15502.3|15500.8|15503.3|15501.8|15502.2|15499.8|29
1653554980000|2022-05-26 08:49:40|15501.3|15499.8|15502.3|15500.8|15502.3|15500.8|15501.3|15499.8|41
1653554990000|2022-05-26 08:49:50|15502.7|15500.2|15502.3|15499.8|15502.7|15500.2|15500.4|15498.9|262
1653555000000|2022-05-26 08:50:00|15501.4|15500.8|15501.3|15499.8|15502.3|15500.8|15501.3|15499.8|20
1653555010000|2022-05-26 08:50:10|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|79
1653555020000|2022-05-26 08:50:20|||||||||26
1653555030000|2022-05-26 08:50:30|||||||||29
1653555040000|2022-05-26 08:50:40|15503.3|15501.8|15502.3|15500.8|15503.3|15501.8|15502.3|15500.8|72
1653555050000|2022-05-26 08:50:50|15503.3|15501.8|15502.3|15500.8|15503.3|15501.8|15502.3|15500.8|28
1653555060000|2022-05-26 08:51:00|||||||||1
1653555070000|2022-05-26 08:51:10|15503.3|15501.8|15504.3|15502.8|15504.3|15502.8|15503.3|15501.8|144
1653555080000|2022-05-26 08:51:20|15503.4|15501.9|15504.3|15502.8|15504.3|15502.8|15503.4|15501.9|13
1653555100000|2022-05-26 08:51:40|15503.4|15501.9|15503.3|15501.8|15503.4|15501.9|15503.3|15501.8|13
1653555110000|2022-05-26 08:51:50|||||||||100
1653555120000|2022-05-26 08:52:00|15502.3|15500.8|15500.3|15498.8|15502.3|15500.8|15500.3|15498.8|110
1653555130000|2022-05-26 08:52:10|15501.3|15499.8|15500.3|15498.8|15501.3|15499.8|15500.3|15498.4|122
1653555140000|2022-05-26 08:52:20|15501.3|15499.8|15501.3|15499.8|15501.3|15499.8|15501.3|15499.8|98
1653555150000|2022-05-26 08:52:30|15502.3|15500.8|15501.3|15499.8|15502.3|15500.8|15500.3|15498.8|365
1653555160000|2022-05-26 08:52:40|15500.3|15498.8|15501.3|15499.8|15501.3|15499.8|15500.3|15498.8|139
1653555170000|2022-05-26 08:52:50|15500.3|15498.8|15499.3|15497.8|15500.3|15498.8|15499.3|15497.8|60
1653555180000|2022-05-26 08:53:00|15500.3|15498.4|15500.3|15498.8|15500.3|15498.8|15499.3|15497.4|10
1653555190000|2022-05-26 08:53:10|15499.3|15497.8|15500.3|15498.8|15500.3|15498.8|15499.3|15497.8|13
1653555200000|2022-05-26 08:53:20|15499.3|15497.8|15499.3|15497.8|15499.7|15498.2|15498.8|15496.8|173
1653555210000|2022-05-26 08:53:30|15500.3|15498.2|15499.3|15497.8|15500.3|15498.2|15499.3|15497.8|185
1653555220000|2022-05-26 08:53:40|||||||||54
1653555230000|2022-05-26 08:53:50|15499.4|15497.9|15500.3|15497.8|15500.3|15497.9|15499.3|15497.8|211
1653555240000|2022-05-26 08:54:00|15501.3|15498.8|15500.3|15498.8|15501.3|15499.8|15500.3|15498.8|30
1653555250000|2022-05-26 08:54:10|15501.3|15499.8|15499.3|15497.8|15501.3|15499.8|15499.3|15497.8|34
1653555260000|2022-05-26 08:54:20|15498.3|15496.8|15496.9|15495.4|15498.3|15496.8|15496.9|15495.4|266
1653555270000|2022-05-26 08:54:30|15497.9|15496.4|15497.4|15495.9|15497.9|15496.4|15496.9|15495.4|431
1653555280000|2022-05-26 08:54:40|15495.4|15493.9|15496.4|15493.9|15496.4|15493.9|15495.4|15493.9|60
1653555290000|2022-05-26 08:54:50|15495.4|15494.9|15496.4|15494.9|15497.4|15494.9|15495.4|15493.9|23
1653555300000|2022-05-26 08:55:00|15497.4|15495.9|15497.4|15495.9|15497.4|15495.9|15496.4|15494.9|60
1653555320000|2022-05-26 08:55:20|15496.4|15494.9|15496.4|15494.9|15497.4|15495.9|15496.4|15494.9|141
1653555330000|2022-05-26 08:55:30|15497.4|15495.9|15496.4|15494.9|15497.4|15495.9|15496.4|15494.5|40
1653555340000|2022-05-26 08:55:40|15497.4|15495.9|15497.4|15495.9|15497.4|15495.9|15497.4|15495.9|31
1653555350000|2022-05-26 08:55:50|15496.4|15494.9|15496.4|15494.9|15496.4|15494.9|15496.4|15494.9|114
1653555360000|2022-05-26 08:56:00|||||||||10
1653555370000|2022-05-26 08:56:10|15495.4|15493.9|15494.4|15492.9|15495.4|15493.9|15493.4|15491.9|526
1653555380000|2022-05-26 08:56:20|15495.4|15493.9|15494.4|15492.9|15495.4|15493.9|15493.4|15491.9|680
1653555390000|2022-05-26 08:56:30|15495.4|15493.9|15494.4|15492.9|15496.4|15494.9|15493.4|15491.9|576
1653555400000|2022-05-26 08:56:40|15493.4|15491.9|15492.4|15490.9|15493.4|15491.9|15492.4|15490.9|379
1653555410000|2022-05-26 08:56:50|15492.3|15490.8|15491.4|15489.9|15492.3|15490.8|15491.4|15489.9|726
1653555420000|2022-05-26 08:57:00|15490.6|15489.1|15490.4|15488.9|15490.6|15489.1|15489.4|15487.9|472
1653555430000|2022-05-26 08:57:10|15490|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|85
1653555440000|2022-05-26 08:57:20|15489.4|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|70
1653555450000|2022-05-26 08:57:30|15489.4|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.5|62
1653555460000|2022-05-26 08:57:40|||||||||68
1653555470000|2022-05-26 08:57:50|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|213
1653555480000|2022-05-26 08:58:00|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|103
1653555490000|2022-05-26 08:58:10|||||||||355
1653555500000|2022-05-26 08:58:20|||||||||378
1653555510000|2022-05-26 08:58:30|15489.4|15487.9|15488.4|15486.9|15489.4|15487.9|15488.4|15486.9|60
1653555520000|2022-05-26 08:58:40|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|209
1653555530000|2022-05-26 08:58:50|||||||||1
1653555540000|2022-05-26 08:59:00|15490.4|15488.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|52
1653555550000|2022-05-26 08:59:10|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|580
1653555560000|2022-05-26 08:59:20|15487.4|15485.9|15487.4|15485.9|15488.4|15486.9|15487.4|15485.9|228
1653555570000|2022-05-26 08:59:30|||||||||392
1653555580000|2022-05-26 08:59:40|15488.4|15486.9|15488.4|15486.9|15488.4|15486.9|15487.4|15485.9|326
1653555590000|2022-05-26 08:59:50|||||||||260
1653555600000|2022-05-26 09:00:00|15489.4|15487.9|15488.4|15486.9|15489.4|15487.9|15488.4|15486.9|74
1653555610000|2022-05-26 09:00:10|15487.4|15485.9|15485.4|15483.9|15487.4|15485.9|15485.4|15483.9|413
1653555620000|2022-05-26 09:00:20|15486.4|15484.9|15485.4|15483.9|15486.4|15484.9|15485.4|15483.9|279
1653555630000|2022-05-26 09:00:30|15485.6|15484.1|15487.4|15485.9|15488.4|15486.9|15485.6|15484.1|102
1653555640000|2022-05-26 09:00:40|15486.4|15484.9|15487.4|15485.9|15487.4|15485.9|15486.4|15484.9|167
1653555650000|2022-05-26 09:00:50|15486.4|15484.9|15486.4|15484.9|15487.4|15485.9|15486.4|15484.9|32
1653555660000|2022-05-26 09:01:00|15487.4|15485.9|15487.4|15485.9|15487.4|15485.9|15486.4|15484.9|26
1653555670000|2022-05-26 09:01:10|||||||||37
1653555680000|2022-05-26 09:01:20|15488.4|15486.9|15488.4|15486.9|15489.4|15487.9|15488.4|15486.9|275
1653555690000|2022-05-26 09:01:30|15489.4|15487.9|15488.4|15486.9|15489.4|15487.9|15488.4|15486.9|42
1653555700000|2022-05-26 09:01:40|15488.6|15487.1|15489.4|15487.9|15489.4|15487.9|15488.6|15487.1|156
1653555710000|2022-05-26 09:01:50|15490.4|15488.9|15490.4|15488.9|15490.6|15489.1|15490.4|15488.9|81
1653555720000|2022-05-26 09:02:00|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.5|180
1653555730000|2022-05-26 09:02:10|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15489.4|15487.9|233
1653555740000|2022-05-26 09:02:20|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|3
1653555750000|2022-05-26 09:02:30|15490.4|15488.9|15490.4|15488.9|15491.4|15488.9|15490.4|15488.9|146
1653555760000|2022-05-26 09:02:40|||||||||1
1653555770000|2022-05-26 09:02:50|||||||||35
1653555780000|2022-05-26 09:03:00|||||||||208
1653555790000|2022-05-26 09:03:10|||||||||57
1653555800000|2022-05-26 09:03:20|15491.4|15489.9|15491.4|15489.9|15492.4|15490.9|15491.4|15489.9|293
1653555810000|2022-05-26 09:03:30|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|21
1653555820000|2022-05-26 09:03:40|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|55
1653555830000|2022-05-26 09:03:50|15491|15488.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|100
1653555840000|2022-05-26 09:04:00|15492|15489.5|15491.4|15489.9|15492.4|15490.9|15491.4|15489.5|89
1653555850000|2022-05-26 09:04:10|15492.4|15490.9|15490.4|15488.9|15492.4|15490.9|15490.4|15488.9|98
1653555860000|2022-05-26 09:04:20|15490.6|15489.1|15491.4|15489.9|15491.9|15489.9|15490.4|15488.9|157
1653555870000|2022-05-26 09:04:30|||||||||21
1653555880000|2022-05-26 09:04:40|15492|15490.5|15492|15490.5|15492|15490.5|15491.4|15489.9|207
1653555890000|2022-05-26 09:04:50|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|90
1653555900000|2022-05-26 09:05:00|15492.4|15490.5|15491.4|15489.9|15492.4|15490.5|15491.4|15489.9|20
1653555930000|2022-05-26 09:05:30|||||||||1
1653555940000|2022-05-26 09:05:40|||||||||50
1653555950000|2022-05-26 09:05:50|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|190
1653555970000|2022-05-26 09:06:10|15490.7|15489.2|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|463
1653555980000|2022-05-26 09:06:20|||||||||23
1653555990000|2022-05-26 09:06:30|15490.6|15489.1|15491.3|15489.8|15491.9|15490.4|15490.4|15488.9|314
1653556000000|2022-05-26 09:06:40|||||||||11
1653556010000|2022-05-26 09:06:50|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|80
1653556020000|2022-05-26 09:07:00|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|130
1653556030000|2022-05-26 09:07:10|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|44
1653556040000|2022-05-26 09:07:20|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.5|175
1653556050000|2022-05-26 09:07:30|||||||||42
1653556060000|2022-05-26 09:07:40|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|32
1653556070000|2022-05-26 09:07:50|||||||||35
1653556080000|2022-05-26 09:08:00|||||||||7
1653556090000|2022-05-26 09:08:10|||||||||9
1653556100000|2022-05-26 09:08:20|||||||||19
1653556110000|2022-05-26 09:08:30|15491.6|15490.1|15492|15490.5|15492|15490.5|15491.6|15490.1|225
1653556120000|2022-05-26 09:08:40|15493.3|15491.8|15492.4|15490.9|15493.3|15491.8|15492.4|15490.9|7
1653556130000|2022-05-26 09:08:50|||||||||3
1653556140000|2022-05-26 09:09:00|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|82
1653556150000|2022-05-26 09:09:10|||||||||53
1653556160000|2022-05-26 09:09:20|||||||||60
1653556170000|2022-05-26 09:09:30|15492.4|15489.5|15493.4|15491.9|15493.4|15491.9|15491.9|15489.5|456
1653556180000|2022-05-26 09:09:40|||||||||10
1653556190000|2022-05-26 09:09:50|15494.3|15492.8|15493.4|15491.9|15494.3|15492.8|15493.4|15491.9|216
1653556200000|2022-05-26 09:10:00|15494.3|15492.8|15494.4|15492.9|15494.4|15492.9|15494.3|15492.8|125
1653556210000|2022-05-26 09:10:10|15494.6|15493.1|15495.4|15493.9|15495.9|15494.1|15494.6|15493.1|260
1653556220000|2022-05-26 09:10:20|15494.4|15492.9|15494.4|15492.9|15495.4|15493.9|15494.4|15492.9|113
1653556230000|2022-05-26 09:10:30|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|327
1653556250000|2022-05-26 09:10:50|||||||||24
1653556260000|2022-05-26 09:11:00|||||||||94
1653556270000|2022-05-26 09:11:10|15494.4|15492.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|184
1653556280000|2022-05-26 09:11:20|15494.4|15492.9|15494.4|15492.9|15494.4|15492.9|15494.4|15492.9|102
1653556290000|2022-05-26 09:11:30|15493.4|15491.9|15494.4|15492.9|15494.4|15492.9|15493.4|15491.9|102
1653556300000|2022-05-26 09:11:40|||||||||3
1653556310000|2022-05-26 09:11:50|||||||||1
1653556320000|2022-05-26 09:12:00|15493.4|15491.9|15494.4|15492.9|15494.4|15492.9|15493.4|15491.9|119
1653556330000|2022-05-26 09:12:10|15493.4|15491.9|15493.4|15491.9|15493.4|15491.9|15492.4|15490.9|149
1653556340000|2022-05-26 09:12:20|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|112
1653556350000|2022-05-26 09:12:30|15493.4|15491.9|15493.4|15491.9|15493.4|15491.9|15493.4|15491.9|122
1653556360000|2022-05-26 09:12:40|15492.4|15490.9|15492.4|15490.9|15493.4|15491.9|15492.4|15490.9|30
1653556370000|2022-05-26 09:12:50|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|105
1653556380000|2022-05-26 09:13:00|15490.4|15488.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.5|21
1653556390000|2022-05-26 09:13:10|||||||||38
1653556400000|2022-05-26 09:13:20|||||||||75
1653556410000|2022-05-26 09:13:30|15490.4|15488.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|102
1653556420000|2022-05-26 09:13:40|15492.4|15490.9|15491.4|15489.9|15492.9|15490.9|15491.4|15489.9|1612
1653556430000|2022-05-26 09:13:50|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15492|15489.9|15
1653556440000|2022-05-26 09:14:00|15492.9|15489.9|15492.4|15490.9|15492.9|15490.9|15492|15489.9|46
1653556450000|2022-05-26 09:14:10|15491.4|15489.9|15491.4|15489.9|15492.4|15489.9|15491.4|15489.9|9
1653556470000|2022-05-26 09:14:30|15491.9|15489.4|15489.4|15487.9|15491.9|15489.9|15489.4|15487.9|83
1653556480000|2022-05-26 09:14:40|||||||||4
1653556490000|2022-05-26 09:14:50|||||||||8
1653556500000|2022-05-26 09:15:00|15490.4|15488.5|15490.4|15488.9|15490.4|15488.9|15490|15488.5|158
1653556510000|2022-05-26 09:15:10|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|146
1653556520000|2022-05-26 09:15:20|||||||||31
1653556530000|2022-05-26 09:15:30|15489.6|15488.1|15489.9|15488.4|15490.4|15488.9|15489.4|15487.9|110
1653556540000|2022-05-26 09:15:40|15489.4|15487.9|15489.4|15487.9|15490.9|15488.9|15489.4|15487.9|51
1653556560000|2022-05-26 09:16:00|||||||||7
1653556570000|2022-05-26 09:16:10|||||||||7
1653556580000|2022-05-26 09:16:20|15490.4|15488.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|103
1653556600000|2022-05-26 09:16:40|15488.4|15486.9|15486.4|15484.9|15488.4|15486.9|15486.4|15484.9|427
1653556610000|2022-05-26 09:16:50|15486.6|15485.1|15486.4|15484.9|15487.4|15485.5|15486.4|15484.9|207
1653556620000|2022-05-26 09:17:00|15487.4|15485.5|15487.4|15485.9|15487.4|15485.9|15487|15485.5|12
1653556630000|2022-05-26 09:17:10|15488.4|15486.9|15488.4|15485.9|15488.4|15486.9|15487.4|15485.9|72
1653556640000|2022-05-26 09:17:20|15487.4|15485.5|15487.4|15485.9|15488.4|15485.9|15487.4|15485.5|55
1653556650000|2022-05-26 09:17:30|15488.4|15486.9|15487.4|15485.9|15488.4|15486.9|15487.4|15485.9|79
1653556660000|2022-05-26 09:17:40|15486.4|15484.9|15484.4|15482.9|15486.4|15484.9|15484.4|15482.9|451
1653556670000|2022-05-26 09:17:50|15483.6|15482.1|15483.4|15481.9|15484.9|15482.9|15483.4|15481.9|153
1653556680000|2022-05-26 09:18:00|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|146
1653556690000|2022-05-26 09:18:10|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|167
1653556700000|2022-05-26 09:18:20|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|13
1653556710000|2022-05-26 09:18:30|15485.3|15483.8|15483.4|15481.9|15485.3|15483.8|15482.4|15480.9|126
1653556720000|2022-05-26 09:18:40|||||||||167
1653556730000|2022-05-26 09:18:50|||||||||9
1653556740000|2022-05-26 09:19:00|||||||||1
1653556750000|2022-05-26 09:19:10|||||||||126
1653556760000|2022-05-26 09:19:20|||||||||3
1653556770000|2022-05-26 09:19:30|15483.3|15481.8|15483.4|15481.9|15483.4|15481.9|15483.3|15481.8|130
1653556780000|2022-05-26 09:19:40|15483|15480.9|15482.4|15480.9|15483.4|15481.9|15482.4|15480.9|41
1653556790000|2022-05-26 09:19:50|15483.4|15481.9|15483.4|15481.9|15483.4|15481.9|15483.4|15481.9|149
1653556800000|2022-05-26 09:20:00|||||||||30
1653556810000|2022-05-26 09:20:10|15482.4|15480.9|15482.4|15480.9|15482.4|15480.9|15482.4|15480.9|33
1653556820000|2022-05-26 09:20:20|15483.4|15481.9|15483.4|15481.9|15483.4|15481.9|15483.4|15481.9|108
1653556830000|2022-05-26 09:20:30|15484.4|15482.9|15484.4|15482.9|15485.9|15483.9|15484.4|15482.5|184
1653556840000|2022-05-26 09:20:40|15485.4|15481.9|15484.4|15482.9|15485.4|15482.9|15483.4|15481.9|208
1653556850000|2022-05-26 09:20:50|15483.4|15480.9|15482.4|15480.9|15483.4|15480.9|15482.4|15480.9|7
1653556860000|2022-05-26 09:21:00|15483.4|15481.9|15482.4|15480.9|15483.4|15481.9|15482.4|15480.9|197
1653556870000|2022-05-26 09:21:10|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|464
1653556880000|2022-05-26 09:21:20|15482.4|15480.9|15481.4|15479.9|15482.4|15480.9|15481.4|15479.9|55
1653556890000|2022-05-26 09:21:30|15481.6|15480.1|15481.4|15479.9|15482.9|15480.9|15481.4|15479.9|315
1653556900000|2022-05-26 09:21:40|15480|15478.5|15483.4|15481.9|15483.4|15481.9|15480|15478.5|659
1653556910000|2022-05-26 09:21:50|15484.3|15482.8|15483.4|15481.9|15484.4|15482.8|15482.4|15480.9|40
1653556920000|2022-05-26 09:22:00|15484.4|15480.9|15484.4|15482.9|15484.4|15482.9|15484.4|15480.9|51
1653556930000|2022-05-26 09:22:10|15483.4|15481.9|15484.4|15482.9|15484.4|15482.9|15483.4|15481.9|342
1653556940000|2022-05-26 09:22:20|||||||||5
1653556950000|2022-05-26 09:22:30|||||||||50
1653556960000|2022-05-26 09:22:40|||||||||458
1653556970000|2022-05-26 09:22:50|15485.4|15483.9|15484.4|15482.9|15485.4|15483.9|15484.4|15482.9|508
1653556980000|2022-05-26 09:23:00|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|53
1653556990000|2022-05-26 09:23:10|15485.9|15484.4|15486.4|15484.9|15486.4|15484.9|15485.9|15484.4|274
1653557000000|2022-05-26 09:23:20|||||||||1586
1653557010000|2022-05-26 09:23:30|15487.4||15486.4||15487.4||15486.4||74
1653557020000|2022-05-26 09:23:40|||||||||5
1653557030000|2022-05-26 09:23:50|||||||||29
1653557040000|2022-05-26 09:24:00|15485.4|15483.9|15485.4|15483.9|15486.4|15484.9|15485.4|15483.9|106
1653557050000|2022-05-26 09:24:10|15486|15484.5|15485.4|15483.9|15486.4|15484.9|15485.4|15483.9|26
1653557060000|2022-05-26 09:24:20|15486.4|15484.9|15487.4|15484.9|15487.5|15485.5|15486.4|15484.9|57
1653557070000|2022-05-26 09:24:30|15486.9|15485.4|15487.4|15485.9|15487.4|15485.9|15486.4|15484.4|60
1653557080000|2022-05-26 09:24:40|15488|15485.5|15487.4|15485.9|15488|15485.9|15487.4|15485.5|40
1653557090000|2022-05-26 09:24:50|||||||||381
1653557100000|2022-05-26 09:25:00|15486.4|15484.9|15485.4|15483.9|15486.4|15484.9|15485.4|15483.9|124
1653557110000|2022-05-26 09:25:10|15486.4|15484.9|15486.4|15484.9|15486.4|15484.9|15486.4|15484.9|45
1653557120000|2022-05-26 09:25:20|15486.3|15484.8|15485.4|15483.9|15486.3|15484.8|15485.4|15483.9|11
1653557130000|2022-05-26 09:25:30|15486.4|15484.9|15485.4|15483.9|15486.4|15484.9|15485.4|15483.9|34
1653557140000|2022-05-26 09:25:40|||||||||20
1653557150000|2022-05-26 09:25:50|15484.4|15482.9|15484.4|15482.9|15485.4|15483.9|15484.4|15482.9|150
1653557160000|2022-05-26 09:26:00|15483.4|15481.9|15483.4|15481.9|15484.4|15481.9|15483.4|15481.9|243
1653557180000|2022-05-26 09:26:20|15482.4|15480.9|15482.4|15480.9|15482.4|15480.9|15481.4|15479.9|80
1653557190000|2022-05-26 09:26:30|15481.6|15480.1|15481.4|15479.9|15481.6|15480.1|15481.4|15479.9|92
1653557200000|2022-05-26 09:26:40|15482|15479.5|15482.4|15480.9|15482.4|15480.9|15482|15479.5|26
1653557210000|2022-05-26 09:26:50|15481.4|15479.9|15481.4|15479.9|15482.4|15479.9|15481.4|15479.5|17
1653557220000|2022-05-26 09:27:00|15482.4|15480.4|15481.4|15479.9|15482.4|15480.4|15481.4|15479.9|23
1653557230000|2022-05-26 09:27:10|15482.4|15480.9|15481.4|15479.9|15482.4|15480.9|15481.4|15479.9|12
1653557240000|2022-05-26 09:27:20|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|13
1653557250000|2022-05-26 09:27:30|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|16
1653557270000|2022-05-26 09:27:50|15482.4|15480.9|15483.4|15481.9|15483.4|15481.9|15482.4|15480.9|131
1653557280000|2022-05-26 09:28:00|15484.4|15482.9|15484.4|15482.9|15485.4|15483.9|15484.4|15482.9|94
1653557290000|2022-05-26 09:28:10|15485.4|15483.9|15486.4|15483.9|15486.4|15483.9|15485.4|15483.9|52
1653557300000|2022-05-26 09:28:20|15485.4||15485.4||15485.4||15485.4||2
1653557310000|2022-05-26 09:28:30|||||||||9
1653557320000|2022-05-26 09:28:40|||||||||25
1653557330000|2022-05-26 09:28:50|||||||||20
1653557340000|2022-05-26 09:29:00|||||||||60
1653557350000|2022-05-26 09:29:10|||||||||9
1653557360000|2022-05-26 09:29:20|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|113
1653557370000|2022-05-26 09:29:30|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|58
1653557380000|2022-05-26 09:29:40|15484.4|15482.9|15483.4|15481.9|15485.4|15483.9|15482.4|15480.9|120
1653557390000|2022-05-26 09:29:50|15484.4|15480.9|15484.4|15482.9|15484.9|15482.9|15482.4|15480.9|71
1653557400000|2022-05-26 09:30:00|15485|15482.5|15485|15483.5|15486.4|15484.9|15484.4|15482.5|435
1653557410000|2022-05-26 09:30:10|15485.4|15483.9|15485.4|15483.9|15486.4|15484.9|15485.4|15482.9|65
1653557420000|2022-05-26 09:30:20|15485|15483.5|15485|15483.5|15485|15483.5|15485|15483.5|56
1653557430000|2022-05-26 09:30:30|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|30
1653557440000|2022-05-26 09:30:40|15485.9|15483.4|15485.4|15483.9|15485.9|15483.9|15485|15483.4|33
1653557450000|2022-05-26 09:30:50|||||||||176
1653557460000|2022-05-26 09:31:00|15486.4|15484.9|15485.4|15483.9|15486.4|15484.9|15485.4|15483.9|151
1653557470000|2022-05-26 09:31:10|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|46
1653557480000|2022-05-26 09:31:20|15483.6|15482.1|15485.4|15483.9|15485.4|15483.9|15483.6|15482.1|145
1653557490000|2022-05-26 09:31:30|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|188
1653557500000|2022-05-26 09:31:40|15484.4|15482.5|15483.4|15481.9|15484.4|15482.5|15483.4|15480.9|94
1653557510000|2022-05-26 09:31:50|15485|15483.5|15485.4|15483.9|15485.4|15483.9|15485|15483.5|156
1653557520000|2022-05-26 09:32:00|15485|15483.5|15484.4|15482.9|15485|15483.5|15484.4|15482.9|81
1653557530000|2022-05-26 09:32:10|15483.4|15481.9|15480.4|15478.9|15483.4|15481.9|15480.4|15478.9|205
1653557540000|2022-05-26 09:32:20|15481|15478.5|15480.4|15478.9|15481.4|15479.9|15480.4|15478.5|43
1653557550000|2022-05-26 09:32:30|||||||||168
1653557560000|2022-05-26 09:32:40|15479.4|15477.9|15481.4|15479.9|15481.4|15479.9|15479.4|15477.9|207
1653557570000|2022-05-26 09:32:50|15481|15478.5|15480.4|15478.9|15481.4|15478.9|15480.4|15478.5|112
1653557580000|2022-05-26 09:33:00|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|588
1653557590000|2022-05-26 09:33:10|15480.4|15478.9|15480.4|15478.9|15481.4|15479.5|15479.4|15477.9|168
1653557600000|2022-05-26 09:33:20|15481.4|15479.9|15478.4|15476.9|15481.4|15479.9|15478.4|15476.9|241
1653557610000|2022-05-26 09:33:30|15479|15477.5|15476.6|15475.1|15479.4|15477.5|15476.6|15475.1|34
1653557620000|2022-05-26 09:33:40|15477|15475.5|15477|15475.5|15477.6|15476.1|15477|15475.5|601
1653557640000|2022-05-26 09:34:00|||||||||12
1653557650000|2022-05-26 09:34:10|||||||||1
1653557660000|2022-05-26 09:34:20|15475|15473.5|15475|15473.5|15475|15473.5|15475|15473.5|55
1653557670000|2022-05-26 09:34:30|15474.6|15473.1|15474.6|15472.1|15474.6|15473.1|15472.6|15471.1|250
1653557680000|2022-05-26 09:34:40|15473.6|15471.1|15470.6|15469.1|15473.6|15471.5|15470.6|15468.7|433
1653557690000|2022-05-26 09:34:50|15471.6|15470.1|15472.6|15471.1|15472.6|15471.1|15471.6|15470.1|428
1653557700000|2022-05-26 09:35:00|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15471.6|15470.1|452
1653557710000|2022-05-26 09:35:10|15474.6|15471.1|15471.6|15469.1|15474.6|15472.1|15470.6|15468.7|365
1653557720000|2022-05-26 09:35:20|15472|15469.5|15473.6|15472.1|15473.6|15472.1|15470.6|15469.1|147
1653557730000|2022-05-26 09:35:30|15474.6|15473.1|15475.6|15474.1|15476.6|15475.1|15472.6|15471.1|291
1653557740000|2022-05-26 09:35:40|15474.6|15473.1|15476.6|15475.1|15477|15475.1|15474.6|15473.1|128
1653557750000|2022-05-26 09:35:50|15475.6|15474.1|15477.6|15475.1|15477.6|15476.1|15475.6|15474.1|87
1653557760000|2022-05-26 09:36:00|15477.2|15475.7|15478.6|15476.1|15478.6|15476.1|15476.6|15474.7|154
1653557770000|2022-05-26 09:36:10|15479.6|15477.1|15479.6|15478.1|15480.6|15479.1|15478.6|15476.1|195
1653557780000|2022-05-26 09:36:20|15480.6|15479.1|15478.6|15476.1|15481|15479.1|15477.7|15476.1|160
1653557790000|2022-05-26 09:36:30|15477.6|15476.9|15479.6|15478.1|15480.6|15479.1|15477.6|15476.1|255
1653557800000|2022-05-26 09:36:40|15478.6|15477.1|15476.6|15474.1|15479.6|15478.1|15475.6|15474.1|121
1653557810000|2022-05-26 09:36:50|15475.6|15474.9|15476.6|15475.1|15477.6|15476.1|15475.6|15474.1|111
1653557820000|2022-05-26 09:37:00|15476.2|15474.1|15474.6|15473.1|15476.6|15475.1|15473.6|15472.1|157
1653557830000|2022-05-26 09:37:10|15474|15472.1|15475.6|15474.1|15475.6|15474.1|15473.6|15471.7|89
1653557840000|2022-05-26 09:37:20|15476|15473.5|15473.6|15471.1|15476|15473.5|15473.6|15471.1|183
1653557850000|2022-05-26 09:37:30|15473.2|15471.7|15473.6|15471.1|15473.6|15472.1|15472.6|15471.1|48
1653557860000|2022-05-26 09:37:40|15473|15471.5|15470.6|15469.1|15473|15471.5|15470.6|15469.1|490
1653557870000|2022-05-26 09:37:50|15469.6|15468.1|15471.6|15469.1|15471.6|15470.1|15469.6|15468.1|209
1653557880000|2022-05-26 09:38:00|15470.6|15470.1|15470.6|15469.1|15471.6|15470.1|15470.6|15469.1|121
1653557890000|2022-05-26 09:38:10|15469.6|15468.1|15471.6|15470.1|15471.6|15470.1|15469.6|15468.1|46
1653557900000|2022-05-26 09:38:20|15470.6|15469.1|15470.6|15469.1|15471|15469.1|15470|15468.1|27
1653557910000|2022-05-26 09:38:30|15471.2|15468.7|15470.6|15469.1|15471.6|15470.1|15470.6|15468.7|112
1653557920000|2022-05-26 09:38:40|15471.6|15469.5|15470.6|15469.1|15471.6|15469.5|15469.6|15468.1|314
1653557930000|2022-05-26 09:38:50|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|326
1653557940000|2022-05-26 09:39:00|15470.6|15469.1|15469.6|15468.1|15470.6|15469.1|15469.6|15468.1|96
1653557950000|2022-05-26 09:39:10|15470.6|15469.1|15469|15467.5|15470.6|15469.1|15469|15467.5|102
1653557960000|2022-05-26 09:39:20|15468.6|15467.1|15469.6|15468.1|15469.6|15468.1|15468.6|15467.1|51
1653557970000|2022-05-26 09:39:30|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|18
1653557980000|2022-05-26 09:39:40|15469.2|15467.7|15469.6|15468.1|15470.6|15469.1|15469.2|15467.7|314
1653557990000|2022-05-26 09:39:50|15468.6|15467.1|15469.6|15468.1|15469.6|15468.1|15468.6|15466.7|257
1653558000000|2022-05-26 09:40:00|15470.5|15469|15469.6|15468.1|15471|15469.1|15469.6|15468.1|19
1653558010000|2022-05-26 09:40:10|15470.6|15469.1|15470.6|15469.1|15471.6|15470.1|15469.6|15468.1|88
1653558020000|2022-05-26 09:40:20|15469.6|15468.1|15469.6|15468.1|15471|15469.1|15468.6|15467.1|80
1653558030000|2022-05-26 09:40:30|15469.5|15468|15468.6|15467.1|15469.6|15468|15468.6|15467.1|85
1653558040000|2022-05-26 09:40:40|15469.5|15468|15468.6|15467.1|15469.6|15468.1|15468.6|15467.1|109
1653558050000|2022-05-26 09:40:50|15469|15466.1|15465.6|15464.1|15469|15467.1|15465.6|15464.1|199
1653558060000|2022-05-26 09:41:00|15464.6|15463.1|15464.6|15463.1|15464.6|15463.1|15464.6|15463.1|193
1653558070000|2022-05-26 09:41:10|15463.6|15462.1|15464.6|15463.1|15464.6|15463.1|15463.6|15462.1|131
1653558080000|2022-05-26 09:41:20|15465.6|15464.1|15462.6|15461.1|15465.6|15464.1|15462.6|15461.1|192
1653558090000|2022-05-26 09:41:30|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|15462.6|15461.1|138
1653558100000|2022-05-26 09:41:40|15462.6|15461.1|15463.6|15462.1|15463.6|15462.1|15462.6|15461.1|120
1653558110000|2022-05-26 09:41:50|15464.2|15461.7|15464.6|15463.1|15464.6|15463.1|15464.2|15461.7|137
1653558120000|2022-05-26 09:42:00|15463.6|15462.1|15464.6|15462.1|15465.6|15464.1|15463.6|15462.1|163
1653558130000|2022-05-26 09:42:10|15464.2|15462.7|15462.6|15461.1|15465|15463.5|15462.6|15461.1|368
1653558140000|2022-05-26 09:42:20|15462.5|15461|15462|15460.5|15462.5|15461|15462|15460.5|41
1653558150000|2022-05-26 09:42:30|15460.6|15459.1|15460.6|15459.1|15461.6|15460.1|15460.6|15459.1|299
1653558160000|2022-05-26 09:42:40|15460.5|15459|15459.6|15458.1|15460.6|15459|15459.6|15457.1|200
1653558170000|2022-05-26 09:42:50|15460.6|15459.1|15460.6|15459.1|15460.6|15459.1|15460.6|15459.1|185
1653558180000|2022-05-26 09:43:00|15460|15458.5|15460.6|15459.1|15460.6|15459.1|15459.6|15458.1|155
1653558190000|2022-05-26 09:43:10|15462|15459.5|15461.6|15460.1|15462.6|15461.1|15461.6|15459.5|204
1653558200000|2022-05-26 09:43:20|15462.6|15461.1|15462.6|15461.1|15462.6|15461.1|15462.6|15461.1|276
1653558210000|2022-05-26 09:43:30|||||||||246
1653558220000|2022-05-26 09:43:40|15463.2|15461.7|15463.6|15462.1|15464.6|15463.1|15462.6|15461.1|120
1653558230000|2022-05-26 09:43:50|15464.6|15463.1|15463.6|15462.1|15465|15463.1|15463.6|15462.1|359
1653558240000|2022-05-26 09:44:00|15462.6|15461.1|15461.6|15460.1|15463.6|15462.1|15461.6|15460.1|69
1653558250000|2022-05-26 09:44:10|15462.6|15461.1|15463.6|15462.1|15464.6|15463.1|15462.6|15461.1|110
1653558260000|2022-05-26 09:44:20|15464.6|15463.1|15464.6|15463.1|15464.7|15463.2|15463.6|15463.1|178
1653558270000|2022-05-26 09:44:30|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|36
1653558280000|2022-05-26 09:44:40|15464|15462.5|15464.6|15463.1|15464.6|15463.1|15463.6|15462.1|108
1653558290000|2022-05-26 09:44:50|15465.2|15463.7|15464.6|15463.1|15465.6|15464.1|15463.6|15462.1|101
1653558300000|2022-05-26 09:45:00|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|58
1653558310000|2022-05-26 09:45:10|15462.6|15461.1|15463.6|15462.1|15463.6|15462.1|15462.6|15461.1|192
1653558320000|2022-05-26 09:45:20|15462.6|15461.1|15464.6|15463.1|15465.6|15464.1|15462.6|15461.1|126
1653558330000|2022-05-26 09:45:30|15463.6|15462.1|15463.6|15462.1|15464.6|15463.1|15463.6|15462.1|140
1653558340000|2022-05-26 09:45:40|15464.5|15463|15464.6|15463.1|15464.6|15463.1|15464.5|15463|183
1653558350000|2022-05-26 09:45:50|15465.6|15464.1|15465.6|15464.1|15466|15464.1|15465.6|15463.5|53
1653558360000|2022-05-26 09:46:00|15466.6|15465.1|15465.6|15464.1|15468|15466.1|15464.6|15463.1|230
1653558370000|2022-05-26 09:46:10|15464.6|15463.1|15465.6|15464.1|15466|15464.1|15464.6|15463.1|158
1653558380000|2022-05-26 09:46:20|15466.6|15465.1|15466.6|15465.1|15466.6|15465.1|15465.6|15464.1|145
1653558390000|2022-05-26 09:46:30|15466.7|15465.2|15467.6|15466.1|15468|15466.1|15466.6|15464.1|233
1653558400000|2022-05-26 09:46:40|15466.3|15464.8|15466.6|15465.1|15467.6|15466.1|15466.3|15464.7|123
1653558410000|2022-05-26 09:46:50|15467.6|15466.1|15468.6|15467.1|15469|15467.1|15466.6|15465.1|427
1653558420000|2022-05-26 09:47:00|15467.6|15466.1|15467.6|15466.1|15467.6|15466.1|15467.6|15466.1|60
1653558430000|2022-05-26 09:47:10|15466.6|15465.1|15467.6|15465.1|15467.6|15466.1|15466.6|15465.1|356
1653558440000|2022-05-26 09:47:20|15466.2|15464.7|15468.6|15467.1|15468.6|15467.1|15466.2|15464.7|119
1653558450000|2022-05-26 09:47:30|15469.6|15468.1|15468.6|15467.1|15469.6|15468.1|15467.6|15465.1|402
1653558460000|2022-05-26 09:47:40|15469|15466.1|15468.6|15467.1|15469|15467.1|15467.6|15465.7|89
1653558470000|2022-05-26 09:47:50|15467.6|15466.1|15467.6|15466.1|15468.6|15467.1|15467.6|15466.1|73
1653558480000|2022-05-26 09:48:00|15468.6|15465.1|15467.6|15466.1|15468.6|15466.1|15467.6|15465.1|128
1653558490000|2022-05-26 09:48:10|||||||||70
1653558500000|2022-05-26 09:48:20|15466.6|15465.1|15464.6|15463.1|15466.6|15465.1|15464.6|15463.1|296
1653558510000|2022-05-26 09:48:30|15464.5|15463|15463.6|15462.1|15464.6|15463|15463.6|15462.1|226
1653558520000|2022-05-26 09:48:40|15464.5|15463|15464.2|15462.7|15464.5|15463|15463.2|15461.7|119
1653558530000|2022-05-26 09:48:50|15463.2|15461.7|15462.7|15461.2|15463.2|15461.7|15462.7|15461.2|8
1653558540000|2022-05-26 09:49:00|15461.7|15460.2|15461.7|15460.2|15462.2|15460.7|15460.7|15459.2|143
1653558550000|2022-05-26 09:49:10|15460.7|15459.2|15461.7|15460.2|15461.7|15460.2|15460.7|15459.2|101
1653558560000|2022-05-26 09:49:20|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|26
1653558570000|2022-05-26 09:49:30|15461.7|15460.2|15460.7|15459.2|15461.7|15460.2|15460.7|15459.2|24
1653558580000|2022-05-26 09:49:40|15461.7|15460.2|15461.7|15460.2|15461.7|15460.2|15461.6|15460.1|120
1653558590000|2022-05-26 09:49:50|15462.2|15459.7|15461.7|15460.2|15462.2|15460.2|15461.3|15459.7|126
1653558600000|2022-05-26 09:50:00|||||||||55
1653558610000|2022-05-26 09:50:10|15460.7|15459.2|15461.7|15460.2|15461.7|15460.2|15460.7|15459.2|97
1653558620000|2022-05-26 09:50:20|||||||||63
1653558630000|2022-05-26 09:50:30|15461.9|15460.4|15462.7|15461.2|15463.7|15462.2|15461.7|15460.2|351
1653558640000|2022-05-26 09:50:40|||||||||33
1653558650000|2022-05-26 09:50:50|15461.7|15460.2|15461.7|15460.2|15462.7|15461.2|15461.7|15460.2|238
1653558660000|2022-05-26 09:51:00|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|81
1653558670000|2022-05-26 09:51:10|15461.7|15460.2|15458.7|15457.2|15461.7|15460.2|15458.7|15457.2|136
1653558680000|2022-05-26 09:51:20|15459.3|15456.8|15460.7|15459.2|15460.7|15459.2|15458.7|15456.8|56
1653558690000|2022-05-26 09:51:30|15461.7|15460.2|15462.7|15461.2|15462.7|15461.2|15461.7|15460.2|36
1653558700000|2022-05-26 09:51:40|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|22
1653558710000|2022-05-26 09:51:50|15464.7|15463.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|70
1653558720000|2022-05-26 09:52:00|15466.2|15464.7|15466.6|15465.1|15466.6|15465.1|15465.2|15463.7|146
1653558730000|2022-05-26 09:52:10|15465.6|15464.1|15465.6|15464.1|15467|15465.1|15465.6|15464.1|25
1653558740000|2022-05-26 09:52:20|15466.6|15465.1|15465.6|15464.1|15466.6|15465.1|15465.6|15464.1|25
1653558750000|2022-05-26 09:52:30|15466.6|15463.7|15466.6|15464.1|15466.6|15464.1|15465.6|15463.7|68
1653558760000|2022-05-26 09:52:40|15465.6|15465.1|15465.6|15464.1|15466.6|15465.1|15465.6|15464.1|27
1653558770000|2022-05-26 09:52:50|15466.6|15465.1|15466.6|15465.1|15466.6|15465.1|15466.6|15465.1|7
1653558780000|2022-05-26 09:53:00|15465.6|15464.1|15465.6|15464.1|15465.6|15464.1|15465.6|15464.1|55
1653558790000|2022-05-26 09:53:10|15464.6|15463.1|15464.6|15462.1|15465.6|15464.1|15464.6|15462.1|323
1653558800000|2022-05-26 09:53:20|15464.2|15463.1|15464.6|15463.1|15464.6|15463.1|15463.6|15461.7|13
1653558810000|2022-05-26 09:53:30|15463.6|15462.1|15462.6|15461.1|15463.6|15462.1|15462.6|15461.1|24
1653558820000|2022-05-26 09:53:40|15463.6|15462.1|15461.6|15460.1|15463.6|15462.1|15461.6|15460.1|94
1653558830000|2022-05-26 09:53:50|15461.7|15460.2|15462.6|15461.1|15462.6|15461.1|15461.7|15460.2|49
1653558840000|2022-05-26 09:54:00|15461.3|15459.8|15460.2|15458.7|15461.3|15459.8|15460.2|15458.7|269
1653558850000|2022-05-26 09:54:10|15459.2|15457.7|15459.7|15458.2|15459.7|15458.2|15458.2|15456.7|490
1653558860000|2022-05-26 09:54:20|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|10
1653558870000|2022-05-26 09:54:30|15457.7|15456.2|15458.7|15457.2|15458.7|15457.2|15457.7|15456.2|148
1653558880000|2022-05-26 09:54:40|15458.3|15456.2|15458.7|15456.2|15458.7|15457.2|15458.3|15456.2|38
1653558890000|2022-05-26 09:54:50|15457.7|15457.2|15457.7|15456.2|15458.7|15457.2|15457.7|15456.2|50
1653558900000|2022-05-26 09:55:00|15458.7|15457.2|15457.7|15456.2|15458.7|15457.2|15457.7|15456.2|36
1653558910000|2022-05-26 09:55:10|||||||||19
1653558920000|2022-05-26 09:55:20|15458.7|15457.2|15458.7|15457.2|15459.7|15457.8|15457.7|15456.2|181
1653558930000|2022-05-26 09:55:30|15459.6|15458.1|15458.7|15457.2|15459.7|15458.2|15458.7|15457.2|129
1653558940000|2022-05-26 09:55:40|||||||||18
1653558950000|2022-05-26 09:55:50|15459.7|15458.2|15459.7|15457.2|15459.7|15458.2|15458.7|15457.2|10
1653558960000|2022-05-26 09:56:00|15459.2|15457.7|15458.7|15456.2|15459.2|15457.7|15457.7|15456.2|33
1653558970000|2022-05-26 09:56:10|15457.7|15457.2|15457.7|15456.2|15457.7|15457.2|15457.7|15456.2|45
1653558980000|2022-05-26 09:56:20|15458.7|15457.2|15458.7|15456.2|15458.7|15457.2|15457.7|15456.2|29
1653558990000|2022-05-26 09:56:30|15457.7|15457.2|15458.7|15457.2|15459.7|15457.2|15457.7|15457.2|94
1653559010000|2022-05-26 09:56:50|15457.7|15456.2|15460.2|15458.7|15460.2|15458.7|15457.7|15456.2|110
1653559020000|2022-05-26 09:57:00|15458.7|15457.2|15459.7|15457.2|15459.7|15458.2|15458.7|15457.2|33
1653559030000|2022-05-26 09:57:10|15459.2|15457.7|15458.7|15457.2|15459.7|15458.2|15458.7|15457.2|34
1653559040000|2022-05-26 09:57:20|15459.7|15458.2|15458.7|15457.2|15459.7|15458.2|15458.7|15457.2|31
1653559050000|2022-05-26 09:57:30|15459.7|15458.2|15459.7|15458.2|15460.7|15459.2|15459.7|15458.2|92
1653559060000|2022-05-26 09:57:40|15460.7|15457.8|15460.7|15459.2|15461.2|15459.2|15459.7|15457.8|264
1653559070000|2022-05-26 09:57:50|15460.3|15457.8|15460.7|15459.2|15461.3|15459.8|15459.7|15457.8|60
1653559080000|2022-05-26 09:58:00|15459.9|15458.4|15460.7|15459.2|15460.7|15459.2|15459.7|15458.2|69
1653559090000|2022-05-26 09:58:10|15460.2|15458.2|15459.7|15458.2|15460.2|15459.2|15459.7|15458.2|12
1653559100000|2022-05-26 09:58:20|15460.7|15459.2|15460.7|15459.2|15461.3|15459.2|15459.7|15458.2|42
1653559110000|2022-05-26 09:58:30|15462.7|15461.2|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|473
1653559120000|2022-05-26 09:58:40|15462.7|15461.2|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|65
1653559130000|2022-05-26 09:58:50|15462.7|15461.2|15461.7|15460.2|15463.7|15462.2|15461.7|15460.2|689
1653559140000|2022-05-26 09:59:00|15463.7|15462.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|173
1653559150000|2022-05-26 09:59:10|15463.7|15462.2|15466.6|15465.1|15467.6|15466.1|15463.3|15461.2|332
1653559160000|2022-05-26 09:59:20|15467.6|15466.1|15466.6|15465.1|15467.6|15466.1|15465.2|15463.7|330
1653559170000|2022-05-26 09:59:30|15465.6|15464.1|15465.6|15464.1|15465.6|15464.1|15465.6|15464.1|69
1653559180000|2022-05-26 09:59:40|15466.6|15465.1|15467.6|15466.1|15468.6|15466.1|15466.6|15465.1|305
1653559190000|2022-05-26 09:59:50|15468.6|15467.1|15466.6|15465.1|15468.6|15467.1|15466.6|15465.1|212
1653559200000|2022-05-26 10:00:00|15467.6|15466.1|15467.6|15466.1|15468.6|15467.1|15467.6|15466.1|122
1653559210000|2022-05-26 10:00:10|||||||||20
1653559220000|2022-05-26 10:00:20|15468.6|15467.1|15467.6|15466.1|15469|15467.1|15467.6|15466.1|103
1653559230000|2022-05-26 10:00:30|15468.6|15467.1|15469.6|15468.1|15469.6|15468.1|15468.6|15467.1|180
1653559240000|2022-05-26 10:00:40|15468.6|15467.1|15469.6|15468.1|15469.6|15468.1|15468.6|15467.1|90
1653559250000|2022-05-26 10:00:50|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|106
1653559260000|2022-05-26 10:01:00|15467.6|15466.1|15468.6|15466.1|15469|15467.1|15467.6|15466.1|83
1653559270000|2022-05-26 10:01:10|15467.6|15466.5|15467.6|15466.1|15468.6|15467.1|15467.6|15466.1|22
1653559280000|2022-05-26 10:01:20|15468.6|15467.1|15468.6|15467.1|15469|15467.1|15467.6|15466.1|59
1653559290000|2022-05-26 10:01:30|15469.6|15468.1|15469.6|15468.1|15470.6|15469.1|15468.6|15467.1|294
1653559300000|2022-05-26 10:01:40|15470.6|15469.1|15470.6|15469.1|15471.6|15470.1|15470.6|15469.1|192
1653559310000|2022-05-26 10:01:50|15471.5|15470|15471.6|15470.1|15471.6|15470.1|15470.6|15469.1|242
1653559320000|2022-05-26 10:02:00|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15471.6|15471.1|158
1653559330000|2022-05-26 10:02:10|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|227
1653559340000|2022-05-26 10:02:20|15473.2|15471.7|15471.6|15470.1|15473.6|15471.7|15471.2|15469.1|278
1653559350000|2022-05-26 10:02:30|||||||||31
1653559360000|2022-05-26 10:02:40|||||||||20
1653559370000|2022-05-26 10:02:50|||||||||25
1653559380000|2022-05-26 10:03:00|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|227
1653559390000|2022-05-26 10:03:10|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.2|15471.1|76
1653559400000|2022-05-26 10:03:20|15473.5|15472|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|104
1653559410000|2022-05-26 10:03:30|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|73
1653559420000|2022-05-26 10:03:40|15471.6|15470.1|15473.6|15472.1|15473.6|15472.1|15471.6|15470.1|55
1653559430000|2022-05-26 10:03:50|15472.6|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|50
1653559440000|2022-05-26 10:04:00|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|112
1653559450000|2022-05-26 10:04:10|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|31
1653559460000|2022-05-26 10:04:20|||||||||2
1653559470000|2022-05-26 10:04:30|15472.6|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15470.7|180
1653559480000|2022-05-26 10:04:40||15471.1||15472.1||15472.1||15471.1|72
1653559490000|2022-05-26 10:04:50|15473.5|15472|15472.6|15471.1|15473.5|15472|15472.6|15471.1|235
1653559500000|2022-05-26 10:05:00|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|358
1653559510000|2022-05-26 10:05:10|15472.6|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|267
1653559520000|2022-05-26 10:05:20|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|40
1653559530000|2022-05-26 10:05:30|15473.6|15472.1|15472.6|15471.1|15473.6|15472.1|15472.6|15471.1|189
1653559540000|2022-05-26 10:05:40|15473.6|15472.1|15472.6|15471.1|15473.6|15472.1|15472.6|15471.1|76
1653559560000|2022-05-26 10:06:00|15472|15470.5|15471.6|15470.1|15472|15470.5|15471.6|15470.1|298
1653559570000|2022-05-26 10:06:10|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|60
1653559580000|2022-05-26 10:06:20|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|61
1653559590000|2022-05-26 10:06:30|15472.6|15471.1|15471.6|15470.1|15472.6|15471.1|15471.6|15470.1|257
1653559600000|2022-05-26 10:06:40|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|45
1653559610000|2022-05-26 10:06:50|15471.6|15470.1|15473.6|15472.1|15473.6|15472.1|15471.6|15470.1|238
1653559620000|2022-05-26 10:07:00|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|159
1653559630000|2022-05-26 10:07:10|15471.6|15470.1|15471.6|15470.1|15472.6|15470.1|15471.6|15470.1|11
1653559640000|2022-05-26 10:07:20|15470.6|15469.1|15471.6|15470.1|15471.6|15470.1|15470.6|15469.1|22
1653559650000|2022-05-26 10:07:30|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|49
1653559660000|2022-05-26 10:07:40|15471.6|15470.1|15470.6|15469.1|15471.6|15470.1|15470.6|15469.1|88
1653559670000|2022-05-26 10:07:50|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|4
1653559680000|2022-05-26 10:08:00|15471.2|15469.7|15470.6|15469.1|15471.2|15469.7|15470.6|15469.1|32
1653559690000|2022-05-26 10:08:10|15471.6|15470.1|15472.6|15470.1|15472.6|15471.1|15470.6|15469.1|141
1653559700000|2022-05-26 10:08:20|15473.6|15471.1|15472.6|15471.1|15474.6|15473|15472.6|15471.1|188
1653559710000|2022-05-26 10:08:30|15473.6|15471.5|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|46
1653559720000|2022-05-26 10:08:40|||||||||74
1653559730000|2022-05-26 10:08:50|15474.6|15473.1|15475.6|15474.1|15476.6|15475.1|15474.6|15473.1|168
1653559740000|2022-05-26 10:09:00|15476.6|15475.1|15475.6|15474.1|15476.6|15475.1|15474.6|15473.1|206
1653559750000|2022-05-26 10:09:10|15474.7|15473.2|15477.6|15476.1|15478|15476.1|15474.7|15473.2|249
1653559760000|2022-05-26 10:09:20|15478.6|15477.1|15476.6|15475.1|15478.9|15477.1|15476.6|15475.1|413
1653559770000|2022-05-26 10:09:30|15477.6|15476.1|15477.6|15476.1|15478.6|15476.5|15476.6|15475.1|82
1653559780000|2022-05-26 10:09:40|15478.6|15476.5|15477.6|15476.1|15478.6|15476.5|15477.6|15476.1|70
1653559790000|2022-05-26 10:09:50|15476.6|15475.1|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|427
1653559800000|2022-05-26 10:10:00|||||||||214
1653559810000|2022-05-26 10:10:10|15475.7|15474.2|15475.6|15474.1|15477|15475.1|15475.6|15474.1|108
1653559820000|2022-05-26 10:10:20|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15473.6|15472.1|173
1653559830000|2022-05-26 10:10:30|15473.7|15472.2|15474.6|15473.1|15474.6|15473.1|15473.6|15472.1|95
1653559840000|2022-05-26 10:10:40|15475.2|15473.7|15474.6|15473.1|15475.2|15473.7|15474.6|15473.1|36
1653559850000|2022-05-26 10:10:50|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|40
1653559860000|2022-05-26 10:11:00|15473.5|15472|15473.6|15472.1|15474|15472.1|15472.6|15471.1|174
1653559870000|2022-05-26 10:11:10|||||||||3
1653559880000|2022-05-26 10:11:20|||||||||10
1653559890000|2022-05-26 10:11:30|15473.5|15472|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|64
1653559900000|2022-05-26 10:11:40|15474.9|15473.4|15473.6|15472.1|15474.9|15473.4|15473.6|15472.1|118
1653559910000|2022-05-26 10:11:50|15474.6|15473.1|15477.6|15476.1|15477.6|15476.1|15474.6|15473.1|248
1653559920000|2022-05-26 10:12:00|15476.6|15475.1|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|191
1653559930000|2022-05-26 10:12:10|15475.6|15474.1|15476.6|15475.1|15477.6|15476.1|15475.6|15474.1|7335
1653559940000|2022-05-26 10:12:20|||||||||62
1653559950000|2022-05-26 10:12:30|15476.2|15473.7|15476.6|15475.1|15476.6|15475.1|15476.2|15473.7|87
1653559960000|2022-05-26 10:12:40|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|75
1653559970000|2022-05-26 10:12:50|15475.5|15474|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|94
1653559980000|2022-05-26 10:13:00|15476.6|15475.1|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|211
1653559990000|2022-05-26 10:13:10|15475.6|15474.1|15476|15474.5|15477.6|15476.1|15475.6|15474.1|175
1653560000000|2022-05-26 10:13:20|15475.6|15474.1|15474.6|15473.1|15475.6|15474.1|15474.5|15473|99
1653560010000|2022-05-26 10:13:30|15475|15473.5|15475.6|15474.1|15476|15474.1|15474.6|15473.1|30
1653560020000|2022-05-26 10:13:40|15475.7|15474.2|15477.6|15476.1|15477.6|15476.1|15475.7|15474.2|93
1653560030000|2022-05-26 10:13:50|15476.6|15475.1|15474.6|15473.1|15478.6|15477.1|15474.6|15473.1|198
1653560040000|2022-05-26 10:14:00|15473.7|15472.2|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|125
1653560050000|2022-05-26 10:14:10|15473.2|15471.7|15473.6|15472.1|15473.6|15472.1|15473.2|15471.7|31
1653560060000|2022-05-26 10:14:20|||||||||2
1653560070000|2022-05-26 10:14:30|15472.6|15471.1|15471.6|15470.1|15472.6|15471.1|15471.6|15470.1|132
1653560080000|2022-05-26 10:14:40|15471.5|15470|15471.6|15470.1|15471.6|15470.1|15471.5|15470|45
1653560090000|2022-05-26 10:14:50|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15472.6|15470.1|247
1653560100000|2022-05-26 10:15:00|15473.6|15472.1|15474.6|15473.1|15475.6|15474.1|15473.6|15472.1|176
1653560110000|2022-05-26 10:15:10|15475|15472.1|15474.6|15473.1|15475|15473.1|15474.2|15472.1|41
1653560120000|2022-05-26 10:15:20|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|79
1653560130000|2022-05-26 10:15:30|||||||||54
1653560140000|2022-05-26 10:15:40|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|59
1653560150000|2022-05-26 10:15:50|||||||||24
1653560160000|2022-05-26 10:16:00|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|70
1653560170000|2022-05-26 10:16:10|||||||||1
1653560180000|2022-05-26 10:16:20|||||||||38
1653560190000|2022-05-26 10:16:30|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|16
1653560200000|2022-05-26 10:16:40|||||||||84
1653560210000|2022-05-26 10:16:50|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|22
1653560220000|2022-05-26 10:17:00|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15471.6|15470.1|106
1653560230000|2022-05-26 10:17:10|15473.6|15472.1|15474.6|15473.1|15474.6|15473.1|15473.6|15472.1|160
1653560240000|2022-05-26 10:17:20|15473.6|15472.1|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|117
1653560250000|2022-05-26 10:17:30|15474.6|15471.5|15473.6|15472.1|15474.6|15472.1|15472.6|15471.1|88
1653560260000|2022-05-26 10:17:40|15472.6|15471.1|15471.6|15470.1|15474|15472.1|15471.6|15470.1|99
1653560270000|2022-05-26 10:17:50|15470.6|15469.1|15470.6|15469.1|15471.6|15470.1|15470.6|15469.1|110
1653560280000|2022-05-26 10:18:00|15471.5|15470|15470.6|15469.1|15471.6|15470|15470.6|15468.7|85
1653560290000|2022-05-26 10:18:10|15469.7|15468.2|15469.6|15468.1|15470.6|15469.1|15469.6|15468.1|140
1653560300000|2022-05-26 10:18:20|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|137
1653560310000|2022-05-26 10:18:30|15469|15467.5|15469.6|15468.1|15469.6|15468.1|15469|15467.5|116
1653560320000|2022-05-26 10:18:40|15468.6|15467.1|15468.7|15467.2|15469.6|15468.1|15468.6|15467.1|181
1653560330000|2022-05-26 10:18:50|15468.6|15467.1|15468.6|15467.1|15469.6|15467.5|15468.6|15467.1|20
1653560340000|2022-05-26 10:19:00|15469.5|15468|15469.6|15468.1|15469.6|15468.1|15468.6|15466.7|123
1653560350000|2022-05-26 10:19:10|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|27
1653560360000|2022-05-26 10:19:20|15468|15466.5|15468.6|15467.1|15469|15467.1|15467.6|15466.1|286
1653560370000|2022-05-26 10:19:30|15467.6|15466.1|15467.6|15466.1|15467.6|15466.1|15467.6|15466.1|54
1653560380000|2022-05-26 10:19:40|15468.6|15467.1|15467.6|15466.1|15468.6|15467.1|15467.6|15466.1|93
1653560390000|2022-05-26 10:19:50|||||||||22
1653560400000|2022-05-26 10:20:00|15466.7|15465.1|15466.6|15465.1|15466.7|15466.1|15466.6|15465.1|69
1653560410000|2022-05-26 10:20:10|15465.6|15464.1|15465.6|15464.1|15466.6|15465.1|15465.6|15464.1|201
1653560420000|2022-05-26 10:20:20|15466.6|15465.1|15466.6|15465.1|15466.6|15465.1|15466.6|15465.1|98
1653560430000|2022-05-26 10:20:30|15465.6|15464.1|15465.6|15464.1|15466|15464.5|15465.6|15464.1|65
1653560440000|2022-05-26 10:20:40|15466.2|15464.7|15465.6|15464.1|15466.6|15464.7|15465.6|15464.1|23
1653560450000|2022-05-26 10:20:50|15466|15464.5|15466.6|15465.1|15466.6|15465.1|15465.6|15464.1|145
1653560460000|2022-05-26 10:21:00|15465.6|15464.1|15463.6|15462.1|15465.6|15464.1|15462.6|15461.1|230
1653560470000|2022-05-26 10:21:10|15462.7|15461.2|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|348
1653560480000|2022-05-26 10:21:20|15462.7|15461.2|15462.7|15461.2|15463.7|15461.2|15462.7|15461.2|88
1653560490000|2022-05-26 10:21:30|15463.7|15462.2|15464.7|15462.2|15464.7|15463.2|15463.7|15462.2|87
1653560500000|2022-05-26 10:21:40|15465.2|15463.2|15464.7|15463.2|15465.2|15463.2|15463.7|15462.2|101
1653560510000|2022-05-26 10:21:50|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|44
1653560520000|2022-05-26 10:22:00|15464.3|15462.8|15464.7|15463.2|15464.7|15463.2|15464.3|15462.8|156
1653560530000|2022-05-26 10:22:10|||||||||1
1653560540000|2022-05-26 10:22:20|||||||||10
1653560550000|2022-05-26 10:22:30|||||||||8
1653560560000|2022-05-26 10:22:40|||||||||36
1653560570000|2022-05-26 10:22:50|15465.7|15464.2|15464.7|15463.2|15465.7|15464.2|15464.7|15463.2|520
1653560580000|2022-05-26 10:23:00|15465.7|15464.2|15464.7|15463.2|15465.7|15464.2|15464.7|15463.2|130
1653560590000|2022-05-26 10:23:10|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|36
1653560620000|2022-05-26 10:23:40|||||||||63
1653560630000|2022-05-26 10:23:50|||||||||25
1653560640000|2022-05-26 10:24:00|||||||||35
1653560650000|2022-05-26 10:24:10|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|145
1653560660000|2022-05-26 10:24:20|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|187
1653560670000|2022-05-26 10:24:30|15461.7|15460.2|15462.7|15461.2|15462.7|15461.2|15461.7|15460.2|128
1653560680000|2022-05-26 10:24:40|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|15463.3|15461.2|124
1653560690000|2022-05-26 10:24:50|||||||||15
1653560700000|2022-05-26 10:25:00|15464.7|15463.2|15467.7|15466.2|15467.7|15466.2|15464.7|15463.2|221
1653560710000|2022-05-26 10:25:10|15466.7|15465.2|15467.7|15466.2|15467.7|15466.2|15465.7|15463.8|181
1653560720000|2022-05-26 10:25:20|15466.9|15465.4|15466.7|15465.2|15467.7|15465.7|15466.7|15465.2|227
1653560730000|2022-05-26 10:25:30||15464.2||15465.2||15465.2||15464.2|65
1653560740000|2022-05-26 10:25:40|15467.2|15465.7|15467.3|15465.8|15467.7|15466.2|15466.3|15464.8|135
1653560750000|2022-05-26 10:25:50|15467.7|15466.2|15466.3|15464.8|15467.7|15466.2|15466.3|15464.8|109
1653560760000|2022-05-26 10:26:00|15467.7|15465.2|15467.7|15466.2|15467.7|15466.2|15466.9|15464.4|48
1653560770000|2022-05-26 10:26:10|15468.7|15467.2|15468.7|15467.2|15468.7|15467.2|15467.7|15465.8|44
1653560780000|2022-05-26 10:26:20|15469.7|15468.2|15468.7|15467.2|15469.7|15468.2|15468.3|15466.8|128
1653560790000|2022-05-26 10:26:30|15468.3|15466.8|15469.7|15468.2|15469.7|15468.2|15468.3|15466.8|13
1653560800000|2022-05-26 10:26:40|15468.7|15467.2|15469.7|15468.2|15470.2|15468.2|15468.7|15467.2|14
1653560810000|2022-05-26 10:26:50|15470.7||15470.7||15470.7||15470.7||84
1653560820000|2022-05-26 10:27:00|15469.7|15468.7|15469.7|15468.2|15470.7|15468.7|15469.7|15468.2|11
1653560830000|2022-05-26 10:27:10|15470.7|15469.2|15470.7|15469.2|15470.7|15469.2|15470.7|15469.2|14
1653560840000|2022-05-26 10:27:20|15471.7|15470.2|15471.7|15470.2|15472.7|15470.2|15471.7|15469.8|207
1653560850000|2022-05-26 10:27:30|15471.3|15469.8|15471.3|15469.8|15471.7|15470.2|15471.3|15469.8|18
1653560860000|2022-05-26 10:27:40|15472.7|15471.2|15472.7|15471.2|15472.7|15471.2|15471.7|15469.8|321
1653560870000|2022-05-26 10:27:50|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.2|15469.8|22
1653560880000|2022-05-26 10:28:00|15472.7|15471.2|15474.2|15472.7|15475.6|15474.1|15472.3|15470.8|180
1653560890000|2022-05-26 10:28:10|15474.6|15473.1|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|89
1653560900000|2022-05-26 10:28:20|15474.6|15471.1|15473.6|15472.1|15474.6|15472.1|15472.6|15471.1|143
1653560910000|2022-05-26 10:28:30|15473.5|15472|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|9
1653560920000|2022-05-26 10:28:40|15472.6|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|144
1653560930000|2022-05-26 10:28:50|15474.6|15473.1|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|161
1653560940000|2022-05-26 10:29:00|15474.6|15473.1|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|52
1653560950000|2022-05-26 10:29:10|15474.6|15473.1|15474.6|15472.1|15475|15473.1|15473.6|15472.1|115
1653560960000|2022-05-26 10:29:20|15475.1|15473.1|15474.6|15472.1|15475.1|15473.1|15474.2|15472.1|50
1653560970000|2022-05-26 10:29:30|15474.2|15472.7|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|92
1653560980000|2022-05-26 10:29:40|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|135
1653560990000|2022-05-26 10:29:50|||||||||252
1653561000000|2022-05-26 10:30:00|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|78
1653561010000|2022-05-26 10:30:10|15476.6|15475.1|15475.6|15474.1|15476.6|15475.1|15475.6|15474.1|302
1653561030000|2022-05-26 10:30:30|||||||||21
1653561040000|2022-05-26 10:30:40|15476.6|15475.1|15476.6|15475.1|15476.6|15475.1|15475.6|15474.1|19
1653561050000|2022-05-26 10:30:50|15477|15474.1|15476.6|15475.1|15477|15475.1|15476.6|15474.1|132
1653561060000|2022-05-26 10:31:00|||||||||4
1653561070000|2022-05-26 10:31:10|15476.5|15475|15476.6|15475.1|15477.5|15476|15476.2|15474.7|804
1653561080000|2022-05-26 10:31:20|||||||||27
1653561090000|2022-05-26 10:31:30|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|1
1653561100000|2022-05-26 10:31:40|15478|15476.5|15480.5|15479|15480.5|15479|15478|15476.5|395
1653561110000|2022-05-26 10:31:50|15480|15478.5|15479.5|15478|15480.5|15479|15479.5|15478|22
1653561120000|2022-05-26 10:32:00|15480.5|15479|15480.5|15479|15480.5|15479|15479.5|15477.5|228
1653561130000|2022-05-26 10:32:10|15479.5|15478|15479.5|15478|15479.5|15478|15479.5|15478|256
1653561140000|2022-05-26 10:32:20|15478.6|15477.1|15479.5|15478|15479.5|15478|15478.5|15477|87
1653561150000|2022-05-26 10:32:30|15480.3|15478.8|15479.5|15478|15480.3|15478.8|15479.5|15478|202
1653561160000|2022-05-26 10:32:40|15479.3|15477.8|15478.5|15477|15479.9|15478|15478.5|15477|97
1653561170000|2022-05-26 10:32:50|15479.5|15477.5|15479.5|15478|15479.5|15478|15479|15477.5|39
1653561180000|2022-05-26 10:33:00|15479.6|15478.1|15479.5|15478|15479.6|15478.1|15479.5|15478|147
1653561190000|2022-05-26 10:33:10|15478.5|15477|15479.5|15477|15479.5|15477|15478.5|15477|33
1653561200000|2022-05-26 10:33:20|15478.9|15477.4|15478.5|15477|15478.9|15477.4|15478.5|15477|12
1653561210000|2022-05-26 10:33:30|15479.5|15478|15479.5|15478|15479.5|15478|15479.5|15478|45
1653561220000|2022-05-26 10:33:40|15478.9|15477.4|15479.5|15478|15480|15478|15478.9|15477|126
1653561230000|2022-05-26 10:33:50|||||||||1
1653561240000|2022-05-26 10:34:00|15479|15476.5|15478.5|15477|15479.5|15477.4|15478.5|15476.5|57
1653561250000|2022-05-26 10:34:10|15477.5|15476|15477.5|15476|15477.5|15476|15477.5|15476|28
1653561260000|2022-05-26 10:34:20|15478.5|15477|15478.5|15477|15478.5|15477|15477.5|15476|100
1653561270000|2022-05-26 10:34:30|15477.6|15476.1|15477.5|15476|15478.5|15476.4|15477.5|15476|225
1653561280000|2022-05-26 10:34:40|15478.5|15477|15477.5|15476|15478.5|15477|15477.5|15476|86
1653561290000|2022-05-26 10:34:50|15476.5|15475|15475.5|15474|15476.5|15475|15475.5|15474|47
1653561300000|2022-05-26 10:35:00|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|9
1653561310000|2022-05-26 10:35:10|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|265
1653561320000|2022-05-26 10:35:20|||||||||16
1653561330000|2022-05-26 10:35:30|15476.6|15475.1|15474.6|15473.1|15476.6|15475.1|15474.6|15473.1|311
1653561340000|2022-05-26 10:35:40|15473.6|15472.1|15474.6|15473.1|15476.6|15475.1|15473.6|15472.1|143
1653561350000|2022-05-26 10:35:50|15475.6|15474.1|15473.6|15472.1|15475.6|15474.1|15473.6|15472.1|356
1653561360000|2022-05-26 10:36:00|15474.2|15471.7|15473.6|15472.1|15475|15473.1|15473.6|15471.7|338
1653561380000|2022-05-26 10:36:20|15474.6|15473.1|15472.6|15471.1|15474.6|15473.1|15472.6|15471.1|149
1653561390000|2022-05-26 10:36:30|||||||||8
1653561400000|2022-05-26 10:36:40|||||||||3
1653561410000|2022-05-26 10:36:50|15472|15470.5|15470.6|15469.1|15472|15470.5|15470.6|15469.1|673
1653561420000|2022-05-26 10:37:00|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|5
1653561430000|2022-05-26 10:37:10|15472.6||15471.6||15472.6||15471.6||6
1653561440000|2022-05-26 10:37:20|15472.5|15471|15472.6|15471.1|15472.6|15471.1|15472.5|15471|53
1653561450000|2022-05-26 10:37:30|||||||||2
1653561460000|2022-05-26 10:37:40|15471.7|15470.2|15471.6|15470.1|15471.7|15470.2|15471.6|15470.1|113
1653561470000|2022-05-26 10:37:50|15471.7|15470.2|15472.6|15471.1|15472.6|15471.1|15471.7|15470.1|78
1653561480000|2022-05-26 10:38:00|15471.6|15470.1|15471.6|15470.1|15472.6|15471.1|15471.6|15470.1|189
1653561490000|2022-05-26 10:38:10|15472.6|15469.1|15469.6|15468.1|15472.6|15469.1|15469.6|15468.1|154
1653561500000|2022-05-26 10:38:20|15468.7|15467.2|15468.6|15467.1|15469.6|15468.1|15468.6|15466.7|71
1653561510000|2022-05-26 10:38:30|15467.6|15466.1|15467.6|15466.1|15467.6|15466.1|15466.6|15465.1|83
1653561520000|2022-05-26 10:38:40|||||||||4
1653561530000|2022-05-26 10:38:50|||||||||25
1653561540000|2022-05-26 10:39:00|15467.2|15465.7|15469.6|15468.1|15469.6|15468.1|15466.6|15465.1|152
1653561550000|2022-05-26 10:39:10|15470.6|15469.1|15468.7|15467.2|15470.6|15469.1|15468.6|15467.1|31
1653561560000|2022-05-26 10:39:20|15469.6|15468.1|15470.6|15469.1|15470.6|15469.1|15469.6|15467.7|79
1653561570000|2022-05-26 10:39:30|15471.6|15470.1|15472.6|15471.1|15472.6|15471.1|15471.6|15470.1|57
1653561580000|2022-05-26 10:39:40|||||||||3
1653561590000|2022-05-26 10:39:50|15474.6|15472.1|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|25
1653561600000|2022-05-26 10:40:00|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15471.6|15470.1|102
1653561610000|2022-05-26 10:40:10|15473.6|15472.1|15472.6|15471.1|15473.6|15472.1|15472.6|15471.1|87
1653561620000|2022-05-26 10:40:20|15471.6|15470.1|15472.6|15470.1|15472.6|15471.1|15471.6|15470.1|52
1653561630000|2022-05-26 10:40:30|15472|15470.5|15471.6|15470.1|15472.6|15470.5|15471.6|15470.1|7
1653561640000|2022-05-26 10:40:40|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|15472.6|15471.1|62
1653561650000|2022-05-26 10:40:50|||||||||38
1653561660000|2022-05-26 10:41:00|15472.2|15470.7|15472.6|15471.1|15472.6|15471.1|15471.6|15470.1|10
1653561670000|2022-05-26 10:41:10||15470.1||15471.1||15471.1||15470.1|8
1653561680000|2022-05-26 10:41:20|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|211
1653561690000|2022-05-26 10:41:30|15474.6|15473.1|15474.6|15472.1|15475.6|15474.1|15473.6|15472.1|28
1653561700000|2022-05-26 10:41:40|15473.6|15473.1|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|228
1653561710000|2022-05-26 10:41:50|15472.6|15471.1|15473.6|15471.1|15473.6|15472.1|15472.6|15471.1|145
1653561720000|2022-05-26 10:42:00|15473.2|15471.7|15472.6|15471.1|15473.6|15472.1|15472.6|15471.1|29
1653561730000|2022-05-26 10:42:10|15473.6|15472.1|15472.6|15471.1|15473.6|15472.1|15472.6|15471.1|168
1653561740000|2022-05-26 10:42:20|15471.6|15470.1|15470.6|15469.1|15471.6|15470.1|15470.6|15469.1|142
1653561750000|2022-05-26 10:42:30|15469.6|15468.1|15471.6|15470.1|15471.6|15470.1|15469.6|15468.1|87
1653561760000|2022-05-26 10:42:40|15470.6|15469.1|15469.6|15468.1|15470.6|15469.1|15469.6|15468.1|103
1653561770000|2022-05-26 10:42:50|15470.5|15469|15470.6|15469.1|15470.6|15469.1|15470.5|15469|158
1653561780000|2022-05-26 10:43:00|||||||||1
1653561790000|2022-05-26 10:43:10|15469.7|15468.2|15470.6|15469.1|15470.6|15469.1|15469.7|15468.2|11
1653561800000|2022-05-26 10:43:20|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|60
1653561810000|2022-05-26 10:43:30|15470.6|15469.1|15469.6|15468.1|15470.6|15469.1|15469.6|15468.1|29
1653561820000|2022-05-26 10:43:40|15470|15468.5|15468.6|15467.1|15470.6|15469.1|15468.6|15467.1|89
1653561830000|2022-05-26 10:43:50|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|13
1653561840000|2022-05-26 10:44:00|||||||||4
1653561850000|2022-05-26 10:44:10|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|52
1653561860000|2022-05-26 10:44:20|15471.6|15469.7|15471.6|15470.1|15471.6|15470.1|15471.2|15469.7|43
1653561870000|2022-05-26 10:44:30|15470.7|15469.2|15468.6|15467.1|15470.7|15469.2|15468.6|15467.1|52
1653561880000|2022-05-26 10:44:40|||||||||13
1653561890000|2022-05-26 10:44:50|15468.2|15466.7|15467.6|15466.1|15468.2|15466.7|15467.6|15466.1|40
1653561900000|2022-05-26 10:45:00|||||||||14
1653561910000|2022-05-26 10:45:10|15468|15465.5|15466.6|15465.1|15468|15465.5|15466.6|15465.1|34
1653561930000|2022-05-26 10:45:30|15467.6|15466.1|15466.6|15465.1|15467.6|15466.1|15466.6|15465.1|24
1653561940000|2022-05-26 10:45:40|15467.5|15466|15467.6|15466.1|15467.6|15466.1|15467.5|15466|75
1653561950000|2022-05-26 10:45:50|||||||||55
1653561960000|2022-05-26 10:46:00|||||||||15
1653561970000|2022-05-26 10:46:10|||||||||1
1653562000000|2022-05-26 10:46:40|15466.6|15465.1|15463.6|15462.1|15466.6|15465.1|15463.6|15462.1|111
1653562010000|2022-05-26 10:46:50|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|130
1653562020000|2022-05-26 10:47:00|15461.7|15460.2|15461.7|15460.2|15463.2|15461.2|15461.7|15460.2|127
1653562030000|2022-05-26 10:47:10|||||||||117
1653562040000|2022-05-26 10:47:20|||||||||2
1653562050000|2022-05-26 10:47:30|15460.7|15459.2|15458.7|15457.2|15460.7|15459.2|15458.2|15456.7|278
1653562060000|2022-05-26 10:47:40|15459.7|15458.2|15462.7|15461.2|15462.7|15461.2|15459.7|15458.2|229
1653562070000|2022-05-26 10:47:50|15462.9|15461.4|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|317
1653562080000|2022-05-26 10:48:00|15462.7|15461.2|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|21
1653562090000|2022-05-26 10:48:10|15462.9|15461.4|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|70
1653562100000|2022-05-26 10:48:20|15463.8|15462.3|15464.8|15463.3|15464.8|15463.3|15463.8|15462.3|7
1653562110000|2022-05-26 10:48:30|15465.2|15462.3|15462.8|15461.3|15465.2|15463.3|15462.8|15461.3|174
1653562120000|2022-05-26 10:48:40|15462.9|15461.4|15463.8|15462.3|15463.8|15462.3|15462.9|15461.4|58
1653562130000|2022-05-26 10:48:50|15464.6|15463.1|15464.8|15463.3|15464.8|15463.3|15464.6|15463.1|116
1653562140000|2022-05-26 10:49:00|15465.8|15463.8|15464.8|15463.3|15465.8|15464.3|15463.8|15462.3|45
1653562150000|2022-05-26 10:49:10|15465.8|15464.3|15465.8|15464.3|15465.8|15464.3|15465.3|15463.8|32
1653562160000|2022-05-26 10:49:20|||||||||5
1653562170000|2022-05-26 10:49:30|15464.8|15463.3|15464.8|15463.3|15464.8|15463.3|15463.8|15462.3|204
1653562180000|2022-05-26 10:49:40|15465.8|15464.3|15464.8|15463.3|15465.8|15464.3|15464.8|15463.3|38
1653562190000|2022-05-26 10:49:50|15465.8|15464.3|15465.8|15464.3|15465.8|15464.3|15465.8|15464.3|34
1653562200000|2022-05-26 10:50:00|15466.8|15465.3|15465.8|15464.3|15466.8|15465.3|15464.8|15463.3|571
1653562210000|2022-05-26 10:50:10|15465.3|15463.3|15465.8|15464.3|15465.8|15464.3|15464.8|15463.3|18
1653562220000|2022-05-26 10:50:20|15466.3|15463.8|15466.8|15464.3|15466.8|15465.3|15466.3|15463.8|68
1653562230000|2022-05-26 10:50:30|15465.8|15463.3|15463.8|15462.3|15465.8|15463.3|15462.8|15461.3|52
1653562240000|2022-05-26 10:50:40|15463.3|15461.8|15460.8|15459.3|15463.3|15461.8|15459.8|15457.8|106
1653562250000|2022-05-26 10:50:50|||||||||2
1653562260000|2022-05-26 10:51:00|15461.8|15460.3|15461.8|15459.3|15461.8|15460.3|15460.8|15459.3|72
1653562270000|2022-05-26 10:51:10|15461.2|15459.7|15461.8|15459.3|15462.2|15460.3|15460.8|15459.3|11
1653562280000|2022-05-26 10:51:20|15460.8||15460.8||15460.8||15460.8||14
1653562290000|2022-05-26 10:51:30|15461.8|15460.3|15460.8|15459.3|15461.8|15460.3|15460.8|15459.3|18
1653562300000|2022-05-26 10:51:40|15459.9|15458.4|15459.8|15458.3|15460.8|15459.3|15459.8|15458.3|37
1653562310000|2022-05-26 10:51:50|15460.8|15458.7|15459.8|15458.3|15460.8|15458.7|15459.8|15458.3|19
1653562320000|2022-05-26 10:52:00|15458.8|15457.3|15458.8|15457.3|15458.8|15457.3|15458.8|15457.3|98
1653562330000|2022-05-26 10:52:10|15459.8|15458.3|15458.8|15457.3|15459.8|15458.3|15457.8|15456.3|270
1653562340000|2022-05-26 10:52:20|15459.8|15458.3|15459.8|15458.3|15459.8|15458.3|15458.8|15457.3|63
1653562350000|2022-05-26 10:52:30|||||||||85
1653562360000|2022-05-26 10:52:40|||||||||6
1653562370000|2022-05-26 10:52:50|15459.3|15457.3|15459.8|15458.3|15459.8|15458.3|15459.3|15457.3|23
1653562380000|2022-05-26 10:53:00|15458.8|15457.3|15458.8|15457.3|15458.8|15457.3|15458.6|15457.1|86
1653562390000|2022-05-26 10:53:10|15459.8|15458.3|15459.8|15457.3|15459.8|15458.3|15459.8|15457.3|12
1653562400000|2022-05-26 10:53:20|15458.9|15456.4|15456.9|15455.4|15458.9|15457.3|15456.8|15455.3|658
1653562410000|2022-05-26 10:53:30|15455.9|15454.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|41
1653562420000|2022-05-26 10:53:40|15455.9|15454.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|19
1653562430000|2022-05-26 10:53:50|15455.9|15454.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|41
1653562440000|2022-05-26 10:54:00|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|7
1653562450000|2022-05-26 10:54:10|15453.9|15452.4|15452.9|15451.4|15453.9|15452.4|15452.9|15451.4|48
1653562460000|2022-05-26 10:54:20|15451.9|15450.4|15451.9|15450.4|15451.9|15450.4|15451.9|15450.4|102
1653562470000|2022-05-26 10:54:30|15452|15450.5|15453.9|15451.4|15453.9|15452.4|15452|15450.5|899
1653562480000|2022-05-26 10:54:40|15452.9||15452.9||15452.9||15452.9||41
1653562490000|2022-05-26 10:54:50|15453.8|15452.3|15453.8|15452.3|15454.8|15452.3|15453.8|15452.3|287
1653562500000|2022-05-26 10:55:00|15452.8|15451.3|15452.8|15451.3|15453.8|15452.3|15452.8|15451.3|130
1653562510000|2022-05-26 10:55:10|15453.6|15452.1|15452.2|15450.7|15453.8|15452.3|15451.8|15450.3|118
1653562520000|2022-05-26 10:55:20|15450.8|15449.3|15450.8|15449.3|15451.8|15449.3|15449.8|15447.8|302
1653562530000|2022-05-26 10:55:30|15449.8|15448.3|15449.8|15448.3|15449.8|15448.3|15449.8|15448.3|126
1653562540000|2022-05-26 10:55:40|15450.8|15449.3|15447.9|15446.4|15450.8|15449.3|15447.9|15446.4|102
1653562550000|2022-05-26 10:55:50|15448.9|15447.4|15448.9|15447.4|15449.9|15448.4|15448.9|15447.4|57
1653562560000|2022-05-26 10:56:00|15447.9|15446.4|15447.9|15446.4|15448.9|15447.4|15447.9|15446.4|299
1653562570000|2022-05-26 10:56:10|15448.9|15447.4|15447.9|15446.4|15448.9|15447.4|15446.9|15445.4|257
1653562580000|2022-05-26 10:56:20|15448.9|15447.4|15447.9|15446.4|15449.3|15447.4|15447.9|15446.4|66
1653562590000|2022-05-26 10:56:30|||||||||6
1653562600000|2022-05-26 10:56:40|||||||||104
1653562610000|2022-05-26 10:56:50|||||||||27
1653562620000|2022-05-26 10:57:00|||||||||93
1653562630000|2022-05-26 10:57:10|15448.3|15445.8|15447.9|15446.4|15448.9|15447.4|15447.5|15445.8|173
1653562640000|2022-05-26 10:57:20|15448.5|15447|15446.9|15445.4|15448.9|15447|15446.9|15445.4|519
1653562650000|2022-05-26 10:57:30|15447|15445.5|15447.9|15446.4|15447.9|15446.4|15447|15445.5|189
1653562660000|2022-05-26 10:57:40|15446.9|15445.4|15447.9|15446.4|15447.9|15446.4|15446.9|15445.4|55
1653562670000|2022-05-26 10:57:50|15448|15446.5|15447.9|15446.4|15448.9|15447.4|15447.9|15446.4|256
1653562680000|2022-05-26 10:58:00|15446.9|15445.4|15445.9|15444.4|15446.9|15445.4|15445.9|15444.4|43
1653562690000|2022-05-26 10:58:10|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|80
1653562700000|2022-05-26 10:58:20|15444.3|15442.4|15444.9|15443.4|15444.9|15443.4|15443.9|15442.4|56
1653562710000|2022-05-26 10:58:30|||||||||33
1653562720000|2022-05-26 10:58:40|15446.3|15443.8|15444.9|15443.4|15446.3|15444.4|15444.8|15443.3|374
1653562730000|2022-05-26 10:58:50|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|162
1653562740000|2022-05-26 10:59:00|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|145
1653562750000|2022-05-26 10:59:10|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|50
1653562760000|2022-05-26 10:59:20|15442.9|15441.4|15440.9|15439.4|15442.9|15441.4|15440.9|15439.4|121
1653562770000|2022-05-26 10:59:30|15441.9|15440.4|15441.9|15439.4|15441.9|15440.4|15440.9|15439.4|67
1653562780000|2022-05-26 10:59:40|15441.8|15440.4|15440.9|15438.4|15441.8|15440.4|15440.5|15438.4|65
1653562790000|2022-05-26 10:59:50|15440.5|15439|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|237
1653562800000|2022-05-26 11:00:00|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|65
1653562810000|2022-05-26 11:00:10|15440.9|15439.4|15441.9|15440.4|15441.9|15440.4|15440.9|15439|212
1653562820000|2022-05-26 11:00:20|15442.9|15441.4|15441.9|15440.4|15442.9|15441.4|15441.9|15440.4|56
1653562830000|2022-05-26 11:00:30|15442.9||15442.9||15442.9||15442.9||137
1653562840000|2022-05-26 11:00:40|15441.9||15441.9||15442.9||15441.9||103
1653562850000|2022-05-26 11:00:50|15442.9|15441.4|15443.9|15442.4|15443.9|15442.4|15442.9|15441.4|75
1653562860000|2022-05-26 11:01:00|15442.9|15441.4|15443.9|15442.4|15444.3|15442.4|15442.9|15441.4|70
1653562870000|2022-05-26 11:01:10|15444.3|15441.8|15441.9|15440.4|15444.3|15441.8|15441.9|15440.4|148
1653562880000|2022-05-26 11:01:20|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|62
1653562890000|2022-05-26 11:01:30|15443.8|15442.3|15442.9|15441.4|15443.9|15442.4|15442.9|15441|182
1653562900000|2022-05-26 11:01:40|15441.9|15440.4|15442.9|15440.4|15442.9|15441.4|15441.9|15440|93
1653562910000|2022-05-26 11:01:50|15442.3|15440.8|15441.9|15440.4|15442.9|15441.4|15441.9|15440.4|28
1653562920000|2022-05-26 11:02:00|15442.9|15441.4|15443.9|15442.4|15443.9|15442.4|15441.9|15440|47
1653562930000|2022-05-26 11:02:10|15442.9|15441.4|15443.9|15441.4|15443.9|15442.4|15442.9|15441.4|64
1653562940000|2022-05-26 11:02:20|15442.9|15442.4|15443.9|15442.4|15443.9|15442.4|15442.5|15440.4|82
1653562950000|2022-05-26 11:02:30|15442.9|15441.4|15443.9|15442.4|15443.9|15442.4|15442.9|15441.4|32
1653562960000|2022-05-26 11:02:40|15443.5|15442|15443.9|15442.4|15445.3|15442.8|15443.5|15441.4|45
1653562970000|2022-05-26 11:02:50|15444.8|15443.3|15443.9|15441.4|15444.8|15443.3|15443.8|15441.4|116
1653562980000|2022-05-26 11:03:00|15444.3|15442.4|15443.9|15442.4|15444.3|15442.8|15443.9|15442.4|53
1653562990000|2022-05-26 11:03:10|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|57
1653563000000|2022-05-26 11:03:20|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|43
1653563010000|2022-05-26 11:03:30|||||||||25
1653563020000|2022-05-26 11:03:40|15444.9|15443.4|15442.9|15441.4|15444.9|15443.4|15442.9|15441.4|57
1653563030000|2022-05-26 11:03:50|15441.9|15440.4|15442.3|15440.8|15442.9|15441.4|15441.9|15440.4|140
1653563040000|2022-05-26 11:04:00|15442.9|15441.4|15442.9|15441.4|15443.9|15442.4|15441.9|15440.4|69
1653563050000|2022-05-26 11:04:10|15441.9|15440.4|15442.9|15441.4|15442.9|15441.4|15441.9|15440.4|45
1653563060000|2022-05-26 11:04:20|15442.5|15441|15442.9|15441.4|15442.9|15441.4|15442.5|15441|1
1653563070000|2022-05-26 11:04:30|15443.3|15441.8|15442.9|15441.4|15443.9|15442.4|15442.9|15441|205
1653563080000|2022-05-26 11:04:40|15443.9|15441|15442.9|15441.4|15443.9|15442.4|15442.9|15441|202
1653563090000|2022-05-26 11:04:50|15443|15441.5|15443.9|15442.4|15443.9|15442.4|15443|15441.5|227
1653563100000|2022-05-26 11:05:00|||||||||54
1653563110000|2022-05-26 11:05:10|||||||||35
1653563120000|2022-05-26 11:05:20|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|41
1653563130000|2022-05-26 11:05:30|15443.9|15442.4|15444.9|15443.4|15444.9|15443.4|15443.9|15442.4|147
1653563140000|2022-05-26 11:05:40|||||||||238
1653563150000|2022-05-26 11:05:50|15445.9|15444.4|15443.9|15442.4|15445.9|15444.4|15443.9|15442.4|114
1653563160000|2022-05-26 11:06:00|15444.9|15443.4|15444.9|15443.4|15445.9|15444.4|15444.9|15443.4|142
1653563170000|2022-05-26 11:06:10|15445.9|15444.4|15446.9|15445.4|15446.9|15445.4|15445.9|15444.4|134
1653563180000|2022-05-26 11:06:20|15447.9|15446.4|15446.9|15445.4|15447.9|15446.4|15446.9|15445.4|185
1653563190000|2022-05-26 11:06:30|15444.9|15443.4|15446.9|15445.4|15446.9|15445.4|15444.9|15443.4|294
1653563200000|2022-05-26 11:06:40|15445.9|15444.4|15446.9|15445.4|15446.9|15445.4|15445.9|15444.4|39
1653563210000|2022-05-26 11:06:50||15444.4||15445.4||15445.4||15444.4|198
1653563230000|2022-05-26 11:07:10|15445.9|15444.4|15446.9|15445.4|15446.9|15445.4|15445.9|15444.4|31
1653563240000|2022-05-26 11:07:20|15447.9|15444.4|15446.9|15445.4|15447.9|15446.4|15446.9|15444.4|50
1653563250000|2022-05-26 11:07:30|15445.9|15444.4|15446.9|15445.4|15446.9|15445.4|15445.9|15444.4|42
1653563260000|2022-05-26 11:07:40|15445.9|15444.4|15445.9|15444.4|15446.9|15445.4|15445.9|15444.4|58
1653563280000|2022-05-26 11:08:00|15444.9|15443.4|15443.9|15442.4|15444.9|15443.4|15443.9|15442.4|9
1653563290000|2022-05-26 11:08:10|15444.9|15443.4|15445.9|15444.4|15445.9|15444.4|15443.9|15443.4|39
1653563300000|2022-05-26 11:08:20|15445.5|15443.4|15445.9|15444.4|15445.9|15444.4|15444.9|15443.4|54
1653563310000|2022-05-26 11:08:30|15444.9|15443.4|15445.9|15444.4|15445.9|15444.4|15444.9|15443.4|121
1653563330000|2022-05-26 11:08:50|||||||||2800
1653563340000|2022-05-26 11:09:00|||||||||1
1653563350000|2022-05-26 11:09:10|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|15443.9|15442.4|218
1653563360000|2022-05-26 11:09:20|15443.9|15442.4|15443.9|15442.4|15444.9|15443.4|15443.9|15442.4|35
1653563370000|2022-05-26 11:09:30|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|30
1653563390000|2022-05-26 11:09:50|15443.9|15442.4|15443.9|15442.4|15444.9|15443.4|15443.9|15442.4|58
1653563400000|2022-05-26 11:10:00|15442.9|15441.4|15437.9|15436.4|15442.9|15441.4|15437.9|15436.4|103
1653563410000|2022-05-26 11:10:10|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|294
1653563420000|2022-05-26 11:10:20|15439.9|15438.4|15439.9|15438.4|15440.3|15438.4|15438.9|15437.4|117
1653563430000|2022-05-26 11:10:30|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|196
1653563440000|2022-05-26 11:10:40|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|102
1653563450000|2022-05-26 11:10:50|||||||||267
1653563460000|2022-05-26 11:11:00|15439.3|15437.4|15437.8|15436.3|15439.3|15438.4|15437.8|15436.3|463
1653563470000|2022-05-26 11:11:10|15436.9|15435.4|15436.9|15435.4|15437.9|15436.4|15435.9|15434.4|55
1653563480000|2022-05-26 11:11:20|15435.9|15434.4|15432.9|15431.4|15435.9|15434.4|15432.9|15431.4|616
1653563490000|2022-05-26 11:11:30|15432.8|15431.3|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|388
1653563500000|2022-05-26 11:11:40|15433.9|15432|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|118
1653563510000|2022-05-26 11:11:50|15433.5|15432|15431.9|15430.4|15433.9|15432.4|15431.9|15430.4|1204
1653563520000|2022-05-26 11:12:00|||||||||44
1653563530000|2022-05-26 11:12:10|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|44
1653563540000|2022-05-26 11:12:20|15431.9|15430.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|51
1653563550000|2022-05-26 11:12:30|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|96
1653563560000|2022-05-26 11:12:40|||||||||21
1653563570000|2022-05-26 11:12:50|||||||||7
1653563580000|2022-05-26 11:13:00|15431.8|15430.3|15430.9|15429.4|15431.8|15430.3|15430.9|15429.4|91
1653563590000|2022-05-26 11:13:10|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|268
1653563600000|2022-05-26 11:13:20|15429|15427.5|15431.9|15430.4|15431.9|15430.4|15429|15427.5|300
1653563610000|2022-05-26 11:13:30|15430.9|15429.4|15429.9|15428.4|15431.9|15430.4|15429.9|15428.4|328
1653563620000|2022-05-26 11:13:40|||||||||2
1653563630000|2022-05-26 11:13:50|15429.8|15428.3|15428.9|15427.4|15429.8|15428.3|15427.9|15426|668
1653563640000|2022-05-26 11:14:00|15427.9|15426.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426.4|103
1653563650000|2022-05-26 11:14:10|15427.9|15426.4|15426|15424.5|15427.9|15426.4|15426|15424.5|86
1653563660000|2022-05-26 11:14:20|15427|15425.5|15427|15425.5|15427|15425.5|15426|15424.5|194
1653563670000|2022-05-26 11:14:30|15427.9|15426.4|15427|15425.5|15427.9|15426.4|15427|15425.5|35
1653563680000|2022-05-26 11:14:40||15424.5||15425.5||15425.5||15424.5|70
1653563690000|2022-05-26 11:14:50|15427.9|15426.4|15427|15425.5|15428|15426.4|15427|15425.1|88
1653563700000|2022-05-26 11:15:00|15428|15426.5|15428|15426.5|15428|15426.5|15428|15426.5|134
1653563710000|2022-05-26 11:15:10|15428.9|15427.4|15428|15426.5|15428.9|15427.4|15428|15426.5|226
1653563720000|2022-05-26 11:15:20|||||||||9
1653563730000|2022-05-26 11:15:30|||||||||56
1653563740000|2022-05-26 11:15:40|15427|15425.5|15426|15424.5|15427|15425.5|15426|15424.5|85
1653563750000|2022-05-26 11:15:50|15425|15423.5|15421|15419.5|15425|15423.5|15421|15419.5|572
1653563760000|2022-05-26 11:16:00|15421.6|15420.1|15420|15418.5|15421.6|15420.1|15419|15417.5|291
1653563770000|2022-05-26 11:16:10|15421|15419.5|15421|15419.5|15421|15419.5|15420|15418.5|79
1653563780000|2022-05-26 11:16:20|||||||||30
1653563790000|2022-05-26 11:16:30|15420.2|15418.7|15420|15418.5|15420.2|15418.7|15420|15418.5|77
1653563800000|2022-05-26 11:16:40|15420.5|15418|15419|15417.5|15420.5|15418.5|15419|15417.5|276
1653563810000|2022-05-26 11:16:50|15418|15416.5|15418|15416.5|15419|15417.5|15418|15416.1|117
1653563820000|2022-05-26 11:17:00|15419|15417.5|15416.5|15415|15419|15417.5|15416.5|15415|143
1653563830000|2022-05-26 11:17:10|15417.5|15415.5|15418|15416.5|15419|15417.5|15416.5|15415|113
1653563840000|2022-05-26 11:17:20|15418.9|15417.4|15419|15417.5|15419|15417.5|15418.2|15416.1|176
1653563850000|2022-05-26 11:17:30|15419.2|15417.7|15420|15417.5|15420.5|15418.5|15419|15417.5|253
1653563860000|2022-05-26 11:17:40|15419.5|15418|15420|15418.5|15420.5|15418.5|15419|15417.5|81
1653563870000|2022-05-26 11:17:50|15419.5|15418|15419|15417.5|15419.5|15418|15419|15417.5|249
1653563880000|2022-05-26 11:18:00|15420|15418.5|15420|15418.5|15421|15419.5|15420|15418.5|203
1653563890000|2022-05-26 11:18:10|15421|15419.5|15420|15418.5|15421|15419.5|15420|15418.5|174
1653563900000|2022-05-26 11:18:20|15419|15417.5|15419|15417.5|15419.5|15418|15419|15417.5|95
1653563910000|2022-05-26 11:18:30|15418|15416.5|15417|15415.5|15419|15416.5|15417|15415.5|111
1653563920000|2022-05-26 11:18:40|15417.2|15415.7|15415|15413.5|15418|15415.7|15415|15413.5|111
1653563930000|2022-05-26 11:18:50|15416|15414.5|15413|15411.5|15416|15414.5|15413|15411.5|364
1653563940000|2022-05-26 11:19:00|15413.2|15411.7|15414|15412.5|15415|15413.5|15413|15411.5|383
1653563950000|2022-05-26 11:19:10|15414.6|15413.1|15415|15413.5|15415|15413.5|15414|15412.5|76
1653563960000|2022-05-26 11:19:20|15414.9|15413.4|15415|15413.5|15415|15413.5|15414.9|15413.4|36
1653563970000|2022-05-26 11:19:30|15416|15414.5|15415|15413.5|15416|15414.5|15415|15413.5|98
1653563980000|2022-05-26 11:19:40|15416|15414.5|15415|15413.5|15417|15415.5|15415|15413.5|226
1653563990000|2022-05-26 11:19:50|15416|15414.5|15415|15413.5|15416|15414.5|15415|15413.1|123
1653564000000|2022-05-26 11:20:00|15414|15412.5|15414|15412.5|15414|15412.5|15414|15412.5|108
1653564010000|2022-05-26 11:20:10|15413|15411.5|15413|15411.5|15414.5|15412.5|15413|15411.5|62
1653564020000|2022-05-26 11:20:20|15414|15412.5|15414.6|15413.1|15415|15413.5|15414|15412.5|118
1653564030000|2022-05-26 11:20:30|15415|15412.5|15415|15413.5|15415|15413.5|15414|15412.5|40
1653564040000|2022-05-26 11:20:40|15414|15412.5|15414|15412.5|15414|15412.5|15414|15412.5|37
1653564050000|2022-05-26 11:20:50|15415|15413.1|15412|15410.5|15415|15413.1|15412|15410.5|142
1653564060000|2022-05-26 11:21:00|15410.2|15408.7|15411|15409.5|15411|15409.5|15410.2|15408.7|331
1653564070000|2022-05-26 11:21:10|15409.6|15408.1|15409.2|15407.7|15409.6|15408.1|15409.2|15407.7|52
1653564080000|2022-05-26 11:21:20|15410|15408.5|15410|15408.5|15410|15408.5|15410|15408.5|40
1653564090000|2022-05-26 11:21:30|15409|15407.5|15409|15407.5|15410|15407.5|15409|15407.5|130
1653564100000|2022-05-26 11:21:40|15408|15406.5|15406.6|15405.1|15408|15406.5|15406.6|15404.7|178
1653564110000|2022-05-26 11:21:50|15407.2|15405.7|15405.2|15403.7|15407.2|15405.7|15405.2|15403.7|240
1653564120000|2022-05-26 11:22:00|15404.6|15403.1|15403.2|15401.7|15404.6|15403.1|15402.2|15400.7|370
1653564130000|2022-05-26 11:22:10|15402.2|15400.7|15403.2|15401.7|15403.2|15401.7|15402.2|15400.7|197
1653564140000|2022-05-26 11:22:20|15403.3|15401.8|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|179
1653564150000|2022-05-26 11:22:30|15403.7|15402.2|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|58
1653564160000|2022-05-26 11:22:40|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15404.2|15402.7|200
1653564170000|2022-05-26 11:22:50|15404.2|15402.7|15404.2|15402.7|15405.2|15403.7|15404.2|15402.7|72
1653564180000|2022-05-26 11:23:00|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15404.2|15402.7|67
1653564190000|2022-05-26 11:23:10|15406|15404.5|15405.2|15403.7|15406.2|15404.5|15405.2|15403.2|129
1653564200000|2022-05-26 11:23:20|15404.2|15402.7|15404.2|15402.7|15404.2|15402.7|15404.2|15402.7|373
1653564210000|2022-05-26 11:23:30|15404.6|15403.1|15404.2|15402.7|15405.2|15403.7|15404.2|15402.7|121
1653564220000|2022-05-26 11:23:40|15405.2|15403.2|15406.2|15404.7|15406.2|15404.7|15404.7|15403.2|136
1653564230000|2022-05-26 11:23:50|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|15406.2|15404.7|225
1653564240000|2022-05-26 11:24:00|15406.2|15404.7|15406.2|15404.7|15407.2|15405.7|15405.2|15403.7|211
1653564250000|2022-05-26 11:24:10|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|48
1653564260000|2022-05-26 11:24:20|15404.2|15402.7|15404.2|15402.7|15404.2|15402.7|15404.2|15402.7|161
1653564270000|2022-05-26 11:24:30|15404|15402.5|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|244
1653564280000|2022-05-26 11:24:40|15403.2|15401.7|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|53
1653564290000|2022-05-26 11:24:50|15405.2|15403.7|15406.2|15404.7|15406.2|15404.7|15405.2|15403.7|57
1653564300000|2022-05-26 11:25:00|15405.6|15404.1|15405.2|15402.7|15405.6|15404.1|15404.2|15402.2|465
1653564310000|2022-05-26 11:25:10|15404.2|15402.2|15404.2|15402.7|15405.2|15403.2|15404.2|15402.2|28
1653564320000|2022-05-26 11:25:20|15403.2|15401.7|15403.2|15401.7|15404.2|15402.7|15402.2|15400.7|80
1653564330000|2022-05-26 11:25:30|15403.3|15401.8|15404.2|15402.7|15404.2|15402.7|15403.2|15401.7|121
1653564340000|2022-05-26 11:25:40|15405.2|15403.7|15401.2|15399.7|15405.2|15403.7|15401.2|15399.7|137
1653564350000|2022-05-26 11:25:50|15400.2|15398.7|15400.2|15398.7|15401.2|15399.5|15400.2|15398.7|185
1653564360000|2022-05-26 11:26:00|15401|15399.5|15399.2|15397.7|15401.2|15399.7|15399.2|15397.7|97
1653564370000|2022-05-26 11:26:10|15399.7|15397.2|15398.2|15396.7|15400.2|15398.7|15398.2|15396.7|170
1653564380000|2022-05-26 11:26:20|15399|15397.5|15400.2|15398.7|15400.2|15398.7|15399|15397.5|527
1653564390000|2022-05-26 11:26:30|15401.2|15399.1|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|57
1653564400000|2022-05-26 11:26:40|15400.2|15398.7|15399.2|15397.7|15400.2|15398.7|15399.2|15397.7|138
1653564410000|2022-05-26 11:26:50|15399.6|15398.1|15398.2|15396.7|15400.6|15398.5|15398|15396.1|300
1653564420000|2022-05-26 11:27:00|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15396.2|15394.7|450
1653564430000|2022-05-26 11:27:10|15396.7|15394.7|15397.2|15395.7|15397.2|15395.7|15396.7|15394.7|189
1653564440000|2022-05-26 11:27:20|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|53
1653564450000|2022-05-26 11:27:30|15399.2|15397.7|15398.2|15396.7|15399.2|15397.7|15398.2|15396.7|190
1653564460000|2022-05-26 11:27:40|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|48
1653564470000|2022-05-26 11:27:50|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|164
1653564480000|2022-05-26 11:28:00|||||||||68
1653564490000|2022-05-26 11:28:10|15399.2|15397.7|15398.2|15396.7|15399.2|15397.7|15398.2|15395.7|203
1653564500000|2022-05-26 11:28:20|15397.2|15395.7|15395.2|15393.7|15397.2|15395.7|15395.2|15393.7|260
1653564510000|2022-05-26 11:28:30|15396.2|15394.7|15395.2|15393.7|15396.2|15394.7|15395.2|15393.7|257
1653564520000|2022-05-26 11:28:40|15394.2|15392.7|15393.2|15391.7|15395.2|15393.7|15393.2|15391.7|331
1653564530000|2022-05-26 11:28:50|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|304
1653564540000|2022-05-26 11:29:00|15394|15392.5|15394.2|15392.7|15395.2|15393.7|15394|15391.7|140
1653564550000|2022-05-26 11:29:10|15395.6|15393.1|15395.2|15392.7|15395.6|15393.7|15394.2|15392.7|100
1653564560000|2022-05-26 11:29:20|15394.2|15393.7|15395.2|15393.7|15397.2|15395.7|15394.2|15392.7|388
1653564570000|2022-05-26 11:29:30|15394.7|15392.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|204
1653564580000|2022-05-26 11:29:40|||||||||35
1653564590000|2022-05-26 11:29:50|15393.2|15391.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.2|115
1653564600000|2022-05-26 11:30:00|15395.2|15393.7|15394.2|15392.7|15395.6|15393.7|15394.2|15392.7|140
1653564610000|2022-05-26 11:30:10|15395.6|15393.1|15395.6|15393.1|15395.6|15393.7|15394.2|15392.7|52
1653564620000|2022-05-26 11:30:20|15395.2|15392.7|15394.2|15392.7|15395.2|15393.7|15393.2|15391.7|137
1653564630000|2022-05-26 11:30:30|15395.2|15393.7|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|250
1653564640000|2022-05-26 11:30:40|15395.2|15393.7|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|74
1653564650000|2022-05-26 11:30:50|15396.6|15394.1|15395.2|15393.7|15396.6|15394.1|15393.2|15391.7|261
1653564660000|2022-05-26 11:31:00|15394.7|15393.2|15397.2|15395.7|15397.2|15395.7|15394.2|15392.7|290
1653564670000|2022-05-26 11:31:10|15396.2|15394.7|15396.2|15394.7|15397.6|15395.7|15396.2|15394.2|359
1653564680000|2022-05-26 11:31:20|15397|15395.5|15397.2|15394.7|15397.2|15395.7|15396.2|15393.7|151
1653564690000|2022-05-26 11:31:30|15396.2|15393.7|15396.2|15394.7|15396.2|15394.7|15395.2|15392.7|51
1653564700000|2022-05-26 11:31:40|15395.2|15393.7|15396.2|15394.7|15396.6|15394.7|15395.2|15393.7|10
1653564710000|2022-05-26 11:31:50|15396.7|15395.2|15397.2|15395.7|15397.2|15395.7|15396.7|15395.2|22
1653564720000|2022-05-26 11:32:00|15396.2|15394.7|15396.2|15394.7|15397.2|15395.1|15396.2|15394.2|123
1653564730000|2022-05-26 11:32:10|15396.3|15394.8|15397.2|15395.7|15397.2|15395.7|15396.2|15394.7|64
1653564740000|2022-05-26 11:32:20|15396.2|15394.7|15399.2|15397.7|15399.2|15397.7|15396.2|15394.7|708
1653564750000|2022-05-26 11:32:30|15398.7|15396.7|15400.2|15398.7|15400.2|15398.7|15398.7|15396.7|176
1653564760000|2022-05-26 11:32:40|||||||||229
1653564770000|2022-05-26 11:32:50|15401.2|15399.1|15402.3|15400.8|15403.2|15401.7|15400.6|15399.1|175
1653564780000|2022-05-26 11:33:00|15402.2|15400.7|15404.2|15402.7|15404.6|15402.7|15402.2|15400.7|171
1653564790000|2022-05-26 11:33:10|15403.2|15401.7|15403.6|15402.1|15404.6|15402.7|15403.2|15401.7|281
1653564800000|2022-05-26 11:33:20|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|84
1653564810000|2022-05-26 11:33:30|15401.2|15399.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|225
1653564820000|2022-05-26 11:33:40|15401.6|15400.1|15403.2|15401.7|15403.2|15401.7|15401.2|15399.7|87
1653564830000|2022-05-26 11:33:50|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|97
1653564840000|2022-05-26 11:34:00|15402.2|15400.7|15402.2|15400.7|15402.6|15400.7|15402.2|15399.7|298
1653564850000|2022-05-26 11:34:10|15402|15399.7|15401.2|15399.7|15402|15400.7|15400.2|15398.7|293
1653564860000|2022-05-26 11:34:20|||||||||3
1653564870000|2022-05-26 11:34:30|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|250
1653564880000|2022-05-26 11:34:40|15402.2|15400.1|15400.2|15398.7|15402.6|15400.1|15400.2|15398.7|60
1653564890000|2022-05-26 11:34:50|15401.2|15399.7|15399.2|15396.7|15401.6|15399.7|15398.2|15396.7|239
1653564900000|2022-05-26 11:35:00|15400.2|15397.7|15398.2|15396.7|15400.2|15397.7|15397.2|15395.7|377
1653564910000|2022-05-26 11:35:10|15397.2|15395.7|15396.2|15394.7|15398.2|15396.7|15396.2|15394.7|543
1653564920000|2022-05-26 11:35:20|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15393.2|15391.7|161
1653564930000|2022-05-26 11:35:30|15393.3|15391.8|15392.2|15390.7|15393.3|15391.8|15392.2|15390.7|335
1653564940000|2022-05-26 11:35:40|15393.2|15391.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|152
1653564950000|2022-05-26 11:35:50|15392.2|15390.7|15391.2|15389.7|15393.6|15391.1|15391.2|15389.7|113
1653564960000|2022-05-26 11:36:00|15391|15389.5|15388.2|15385.7|15391|15389.5|15387.2|15385.2|645
1653564970000|2022-05-26 11:36:10|15387.2|15384.7|15388.2|15386.7|15388.2|15386.7|15386.2|15384.7|125
1653564980000|2022-05-26 11:36:20|||||||||147
1653564990000|2022-05-26 11:36:30|15389.2|15387.7|15390.7|15389.2|15390.7|15389.2|15389.2|15387.7|247
1653565000000|2022-05-26 11:36:40|15392.2|15390.7|15391.2|15389.7|15392.2|15390.7|15391.2|15389.7|80
1653565010000|2022-05-26 11:36:50|15392.2|15390.7|15395.2|15393.7|15396.2|15394.7|15392.2|15390.7|330
1653565020000|2022-05-26 11:37:00|15396.2|15393.2|15392.2|15390.7|15396.2|15393.7|15391.2|15389.7|409
1653565030000|2022-05-26 11:37:10|15391.2|15389.7|15391.2|15389.7|15391.7|15390.2|15389.2|15387.7|125
1653565040000|2022-05-26 11:37:20|15390.2|15388.7|15393.2|15391.7|15394.2|15392.7|15390.2|15388.7|545
1653565050000|2022-05-26 11:37:30|15394.2|15392.7|15393.2|15391.7|15395.2|15393.7|15393.2|15391.7|332
1653565060000|2022-05-26 11:37:40|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15393.2|15391.7|274
1653565070000|2022-05-26 11:37:50|15393.2|15391.7|15397.2|15394.7|15397.2|15395.7|15393.2|15391.7|420
1653565080000|2022-05-26 11:38:00|15396.2|15395.1|15396.2|15394.7|15397.6|15396.1|15396.2|15394.7|90
1653565090000|2022-05-26 11:38:10|15395.2|15393.7|15397.2|15395.7|15398.2|15396.7|15395.2|15393.7|433
1653565100000|2022-05-26 11:38:20|15397.6|15396.1|15397.2|15395.7|15398.2|15396.7|15396.2|15394.7|1153
1653565110000|2022-05-26 11:38:30|15396.2|15394.7|15396.2|15394.7|15397.2|15395.7|15396.2|15394.7|252
1653565120000|2022-05-26 11:38:40|15395.2|15393.7|15397.7|15396.2|15397.7|15396.2|15395.2|15393.7|419
1653565130000|2022-05-26 11:38:50|15399.2|15397.7|15399.2|15397.7|15400.2|15398.7|15399.2|15396.7|230
1653565140000|2022-05-26 11:39:00|15398.2|15396.7|15402.2|15400.7|15402.2|15400.7|15398.2|15396.7|517
1653565150000|2022-05-26 11:39:10|15401.2|15399.7|15402.2|15400.7|15403.2|15401.7|15401.2|15399.7|133
1653565160000|2022-05-26 11:39:20|15403|15401.5|15402.2|15400.7|15403.6|15401.7|15402.2|15400.7|355
1653565170000|2022-05-26 11:39:30|15401.2|15399.7|15402.2|15400.7|15402.6|15400.7|15401.2|15399.2|200
1653565180000|2022-05-26 11:39:40|15401.3|15399.8|15402.7|15401.2|15402.7|15401.2|15401.3|15399.8|160
1653565190000|2022-05-26 11:39:50|15402.2|15400.7|15402.2|15400.7|15402.7|15400.7|15402.2|15400.2|622
1653565200000|2022-05-26 11:40:00|15401.2|15399.7|15402.2|15400.7|15402.6|15400.7|15401.2|15398.7|190
1653565210000|2022-05-26 11:40:10|15402.7|15401.2|15402.7|15401.2|15402.7|15401.2|15402.7|15401.2|10
1653565220000|2022-05-26 11:40:20|15402.2|15400.2|15402.2|15400.7|15402.2|15400.7|15401.2|15399.7|83
1653565230000|2022-05-26 11:40:30|||||||||102
1653565240000|2022-05-26 11:40:40|15401.2|15399.7|15400.2|15398.7|15401.2|15399.7|15400.2|15398.7|267
1653565250000|2022-05-26 11:40:50|15399.2|15397.7|15400.2|15398.7|15400.7|15398.7|15399.2|15397.7|96
1653565260000|2022-05-26 11:41:00|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|65
1653565270000|2022-05-26 11:41:10|15400.6|15398.1|15402.2|15400.7|15403.2|15401.7|15400.2|15397.7|136
1653565280000|2022-05-26 11:41:20|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|111
1653565290000|2022-05-26 11:41:30|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|71
1653565300000|2022-05-26 11:41:40|15403.2|15401.7|15403.2|15401.7|15403.2|15401.7|15403.2|15401.7|103
1653565310000|2022-05-26 11:41:50|15402.2|15400.7|15403.2|15401.7|15403.2|15401.7|15402.2|15400.7|224
1653565320000|2022-05-26 11:42:00|15402.2|15400.7|15403.6|15402.1|15403.6|15402.1|15402.2|15400.7|158
1653565330000|2022-05-26 11:42:10|15404.9|15403.4|15403|15401.5|15405|15403.5|15403|15401.5|215
1653565340000|2022-05-26 11:42:20|15404|15402.5|15405|15403.5|15405|15403.5|15404|15402.5|143
1653565350000|2022-05-26 11:42:30|15406|15404.5|15406|15404.5|15406|15404.5|15406|15404.5|278
1653565360000|2022-05-26 11:42:40|15405.5|15404|15406.6|15405.1|15406.6|15405.1|15405|15403.5|274
1653565370000|2022-05-26 11:42:50|15406.5|15405|15406.6|15405.1|15406.6|15405.1|15406|15404.5|164
1653565380000|2022-05-26 11:43:00|15406|15404.5|15406|15404.5|15406|15404.5|15405|15403.5|167
1653565390000|2022-05-26 11:43:10|15405|15403.5|15404|15402.5|15405|15403.5|15404|15402.5|116
1653565400000|2022-05-26 11:43:20|15403|15401.5|15403|15401.5|15403|15401.5|15402|15400.5|97
1653565410000|2022-05-26 11:43:30|||||||||9
1653565420000|2022-05-26 11:43:40|15402.9|15401.4|15403|15401.5|15403|15401.5|15402|15400.5|12
1653565430000|2022-05-26 11:43:50|15402|15400.5|15403|15401.5|15403|15401.5|15402|15400.5|99
1653565440000|2022-05-26 11:44:00|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|15403.6|15401.1|119
1653565450000|2022-05-26 11:44:10|||||||||102
1653565460000|2022-05-26 11:44:20|15405|15403.5|15406|15404.5|15406|15404.5|15405|15403.5|50
1653565470000|2022-05-26 11:44:30|15405.5|15403.5|15405|15403.5|15405.5|15404.5|15405|15403.5|47
1653565480000|2022-05-26 11:44:40|15406|15404.5|15404|15402.5|15406|15404.5|15403|15401.5|187
1653565490000|2022-05-26 11:44:50|15405|15403.5|15405|15402.5|15405|15403.5|15404|15402.5|221
1653565500000|2022-05-26 11:45:00|15404.9|15403.5|15403|15401.5|15404.9|15403.5|15403|15401.5|74
1653565510000|2022-05-26 11:45:10|15402|15400.5|15402|15399.5|15403|15401.5|15401|15399.5|171
1653565520000|2022-05-26 11:45:20|15402.5|15400.5|15397.6|15396.1|15402.5|15400.5|15397.6|15396.1|45
1653565530000|2022-05-26 11:45:30|15398.2|15396.7|15396.2|15394.7|15398.2|15396.7|15396.2|15394.2|168
1653565540000|2022-05-26 11:45:40|15397.2|15395.7|15396.2|15394.7|15397.2|15395.7|15396.2|15394.7|48
1653565550000|2022-05-26 11:45:50|15395.2|15393.7|15393.2|15391.7|15395.2|15393.7|15393.2|15391.7|92
1653565560000|2022-05-26 11:46:00|15394.2|15392.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|58
1653565570000|2022-05-26 11:46:10|15393.7|15391.2|15394.2|15392.7|15394.2|15392.7|15393.2|15391.2|101
1653565580000|2022-05-26 11:46:20|15395.2|15393.7|15397.2|15394.7|15397.6|15395.7|15395.2|15393.7|35
1653565590000|2022-05-26 11:46:30|15396.2|15395.7|15397.2|15394.7|15397.2|15395.7|15396.2|15394.7|52
1653565600000|2022-05-26 11:46:40|15396.7|15395.2|15397.2|15395.7|15397.2|15395.7|15396.2|15394.7|176
1653565610000|2022-05-26 11:46:50|15396.2|15394.7|15397.2|15395.7|15397.2|15395.7|15396.2|15394.7|12
1653565620000|2022-05-26 11:47:00|||||||||2
1653565630000|2022-05-26 11:47:10|15396.2|15394.7|15396.2|15394.7|15397.2|15395.7|15396.2|15394.2|134
1653565640000|2022-05-26 11:47:20|15397.2|15395.7|15396.2|15394.7|15397.2|15395.7|15395.2|15393.7|139
1653565650000|2022-05-26 11:47:30|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|13
1653565660000|2022-05-26 11:47:40|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|410
1653565670000|2022-05-26 11:47:50|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|84
1653565680000|2022-05-26 11:48:00|15393.2|15391.7|15393.2|15391.7|15394|15392.5|15392.7|15391.2|119
1653565690000|2022-05-26 11:48:10|15393.3|15391.8|15393.2|15391.7|15394.2|15392.7|15391.2|15389.7|287
1653565700000|2022-05-26 11:48:20|15392.2|15390.7|15393.2|15391.7|15393.2|15391.7|15391.2|15389.7|63
1653565710000|2022-05-26 11:48:30|15394.2|15392.7|15396.2|15394.7|15397.2|15395.7|15394.2|15392.7|115
1653565720000|2022-05-26 11:48:40|15397|15395.5|15396.2|15394.7|15397.2|15395.7|15396.2|15394.7|76
1653565730000|2022-05-26 11:48:50|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|8
1653565740000|2022-05-26 11:49:00|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|49
1653565750000|2022-05-26 11:49:10|15397|15395.5|15396.2|15394.7|15397.2|15395.7|15396.2|15394.2|88
1653565760000|2022-05-26 11:49:20|15396.7|15394.2|15394.2|15392.7|15396.7|15395.1|15393.2|15391.7|42
1653565770000|2022-05-26 11:49:30|15393.2|15391.7|15392.2|15390.7|15394.2|15392.7|15391.6|15390.1|54
1653565780000|2022-05-26 11:49:40|15391.7|15390.2|15388.2|15386.7|15391.7|15390.2|15387.2|15384.7|368
1653565790000|2022-05-26 11:49:50|15387.6|15385.7|15388.2|15386.7|15389.2|15387.7|15387.6|15385.7|154
1653565800000|2022-05-26 11:50:00|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|62
1653565810000|2022-05-26 11:50:10|15390.2|15388.7|15389.2|15387.7|15390.2|15388.7|15389.2|15387.7|95
1653565820000|2022-05-26 11:50:20|15388.2|15386.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.2|45
1653565830000|2022-05-26 11:50:30|15390.2|15388.7|15391.2|15388.7|15391.2|15388.7|15390.2|15388.7|99
1653565840000|2022-05-26 11:50:40|15390.6|15389.1|15392.2|15389.7|15392.2|15390.7|15390.2|15388.7|51
1653565850000|2022-05-26 11:50:50|15391.2|15390.7|15392.2|15390.7|15392.7|15391.1|15391.2|15389.7|331
1653565860000|2022-05-26 11:51:00|15391.6|15390.1|15393.2|15391.7|15393.2|15391.7|15391.2|15389.7|36
1653565870000|2022-05-26 11:51:10|15392.2|15390.7|15393.2|15391.7|15393.2|15391.7|15392.2|15390.7|52
1653565880000|2022-05-26 11:51:20|15394.2|15392.7|15393.2|15391.7|15394.7|15393.2|15393.2|15391.7|79
1653565890000|2022-05-26 11:51:30|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|225
1653565900000|2022-05-26 11:51:40||15391.7||15391.7||15391.7||15391.7|55
1653565910000|2022-05-26 11:51:50|15393.6|15392.1|15393.2|15391.7|15394.6|15392.7|15392.2|15390.7|39
1653565920000|2022-05-26 11:52:00|15392.7|15391.2|15396.2|15394.7|15396.7|15394.7|15392.2|15390.7|467
1653565930000|2022-05-26 11:52:10|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|61
1653565940000|2022-05-26 11:52:20|15394.2|15392.7|15395.2|15393.7|15395.2|15393.7|15394.2|15392.7|31
1653565950000|2022-05-26 11:52:30|15396.2|15394.7|15395.2|15393.7|15396.2|15394.7|15395.2|15393.7|554
1653565960000|2022-05-26 11:52:40|15395.6|15394.1|15395.2|15393.7|15396.2|15394.1|15395.2|15393.7|47
1653565970000|2022-05-26 11:52:50|15396.2|15394.7|15397.2|15395.7|15397.2|15395.7|15396.2|15394.7|14
1653565980000|2022-05-26 11:53:00|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|216
1653565990000|2022-05-26 11:53:10|15399.2||15398.2||15399.2||15398.2||155
1653566000000|2022-05-26 11:53:20|15399.2|15397.7|15398.2|15396.7|15399.2|15397.7|15398.2|15396.7|44
1653566010000|2022-05-26 11:53:30|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|6
1653566020000|2022-05-26 11:53:40|15398.2|15396.7|15399.2|15397.7|15399.2|15397.7|15398.2|15396.7|5
1653566030000|2022-05-26 11:53:50|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|51
1653566040000|2022-05-26 11:54:00|15397.2|15395.7|15398.2|15395.7|15398.2|15396.7|15397.2|15395.7|413
1653566050000|2022-05-26 11:54:10|15397.2|15396.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|69
1653566060000|2022-05-26 11:54:20|15398.3|15396.8|15398.2|15396.7|15399.2|15397.7|15398.2|15396.3|82
1653566070000|2022-05-26 11:54:30|15397.2|15395.7|15398.2|15395.7|15398.2|15395.7|15397.2|15395.7|46
1653566080000|2022-05-26 11:54:40|15398.8|15396.7|15398.2|15396.7|15399.2|15397.1|15398.2|15396.3|31
1653566090000|2022-05-26 11:54:50|15399.2|15397.7|15400.2|15397.7|15400.2|15397.7|15399.2|15397.7|29
1653566100000|2022-05-26 11:55:00|15399.2|15398.7|15401.2|15399.7|15401.2|15399.7|15399.2|15398.7|56
1653566110000|2022-05-26 11:55:10|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|27
1653566120000|2022-05-26 11:55:20|15401.2|15399.7|15401.2|15399.7|15402.2|15400.7|15400.2|15398.7|69
1653566130000|2022-05-26 11:55:30|15402.2|15400.7|15402.2|15400.7|15403.2|15401.7|15401.2|15399.7|183
1653566140000|2022-05-26 11:55:40|15401.2|15399.7|15404|15402.5|15404.2|15402.7|15401.2|15399.7|122
1653566150000|2022-05-26 11:55:50|15405|15403.5|15404.5|15402|15405.5|15403.5|15403|15401.5|109
1653566160000|2022-05-26 11:56:00|15403|15401.5|15404|15402.5|15404.5|15402.5|15403|15401.5|73
1653566170000|2022-05-26 11:56:10|15403|15401.5|15403|15401.5|15404|15402.5|15402|15400.5|201
1653566180000|2022-05-26 11:56:20|15404|15402.5|15403|15401.5|15404|15402.5|15403|15401.5|35
1653566190000|2022-05-26 11:56:30|15404|15402.5|15404|15402.5|15404|15402.5|15403|15401.5|62
1653566200000|2022-05-26 11:56:40|15404.9|15403.4|15404|15402.5|15405|15403.5|15404|15402.1|228
1653566210000|2022-05-26 11:56:50|15403|15401.5|15404|15401.5|15404|15402.5|15403|15401.5|18
1653566220000|2022-05-26 11:57:00|15403.6|15402.5|15402|15399.5|15403.6|15402.5|15400|15398.5|230
1653566230000|2022-05-26 11:57:10|15401|15400.5|15401|15399.5|15402.5|15400.5|15401|15399.5|38
1653566240000|2022-05-26 11:57:20|||||||||11
1653566250000|2022-05-26 11:57:30|15401.2|15399.7|15403|15401.5|15403|15401.5|15401.2|15399.7|355
1653566260000|2022-05-26 11:57:40|15404|15402.5|15403|15401.5|15404|15402.5|15403|15401.5|49
1653566270000|2022-05-26 11:57:50|15402.9|15401.4|15403|15401.5|15403|15401.5|15402|15400.5|72
1653566280000|2022-05-26 11:58:00|15402|15400.5|15402|15400.5|15402|15400.5|15402|15400.5|12
1653566290000|2022-05-26 11:58:10|15401|15399.5|15402|15400.5|15403|15401.5|15401|15399.5|246
1653566300000|2022-05-26 11:58:20|15401|15399.5|15402|15400.5|15403|15401.5|15401|15399.5|111
1653566310000|2022-05-26 11:58:30|15403|15401|15404|15402.5|15404|15402.5|15402|15400.5|82
1653566320000|2022-05-26 11:58:40|15403|15401.5|15404|15402.5|15404|15402.5|15402|15400.5|27
1653566330000|2022-05-26 11:58:50|15403|15401.5|15403|15401.5|15404|15402.5|15403|15401.5|14
1653566340000|2022-05-26 11:59:00|15402|15400.5|15404|15402.5|15405|15402.5|15402|15400.1|73
1653566350000|2022-05-26 11:59:10||15401.5||15401.5||15401.5||15401.5|6
1653566360000|2022-05-26 11:59:20|15403.6|15402.1|15403|15401.5|15404|15402.5|15403|15401.5|10
1653566370000|2022-05-26 11:59:30|15404|15402.5|15404|15402.5|15404|15402.5|15404|15402.5|36
1653566380000|2022-05-26 11:59:40|15403|15401.5|15403|15401.5|15404.5|15402|15403|15401.5|9
1653566390000|2022-05-26 11:59:50|15404|15402.5|15405|15403.5|15405|15403.5|15403.6|15401.5|13
1653566400000|2022-05-26 12:00:00|15404.9|15403.4|15406|15403.5|15406|15403.5|15404|15402.5|117
1653566410000|2022-05-26 12:00:10|15405.5|15404|15403|15401.5|15405.5|15404|15403|15401.5|64
1653566420000|2022-05-26 12:00:20|15403.5|15402|15404|15402.5|15404|15402.5|15403|15401.5|60
1653566430000|2022-05-26 12:00:30|15405|15401.5|15404|15402.5|15405.5|15403.5|15404|15401.5|118
1653566440000|2022-05-26 12:00:40|15405|15403.5|15405|15403.5|15405|15403.5|15404|15402.5|46
1653566450000|2022-05-26 12:00:50|15404.6|15402.5|15405|15403.5|15405|15403.5|15404.6|15402.5|4
1653566460000|2022-05-26 12:01:00|15404.2|15402.7|15405|15403.5|15405|15403.5|15404|15402.5|80
1653566470000|2022-05-26 12:01:10|15404|15402.5|15403|15401.5|15405|15403.5|15403|15401.5|21
1653566480000|2022-05-26 12:01:20|15403.9|15402.4|15403|15400.5|15404|15402.5|15402|15400.5|131
1653566490000|2022-05-26 12:01:30|15402.6|15401.1|15405|15402.5|15405|15403|15402.6|15401.1|106
1653566500000|2022-05-26 12:01:40|15404|15403.5|15404|15402.5|15404|15403.5|15404|15402.5|6
1653566510000|2022-05-26 12:01:50|15405|15403.5|15405|15403.5|15405|15403.5|15405|15403.5|7
1653566520000|2022-05-26 12:02:00|15406|15404.5|15405|15403.5|15406|15404.5|15405|15403.5|136
1653566530000|2022-05-26 12:02:10|15404|15402.5|15403|15401.5|15404|15402.5|15403|15401.5|50
1653566540000|2022-05-26 12:02:20|15404|15402.5|15403|15401.5|15404|15402.5|15403|15401.5|34
1653566550000|2022-05-26 12:02:30|||||||||4
1653566560000|2022-05-26 12:02:40|||||||||24
1653566570000|2022-05-26 12:02:50|15404|15402|15402|15400.5|15404|15402.5|15402|15400.5|187
1653566580000|2022-05-26 12:03:00|15403|15401.5|15404.1|15401.6|15404.1|15402.5|15403|15401.5|15
1653566590000|2022-05-26 12:03:10|15403.5|15402|15402.1|15400.6|15403.5|15402|15402.1|15400.1|73
1653566600000|2022-05-26 12:03:20|15401.1|15399.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|25
1653566610000|2022-05-26 12:03:30|15401.1|15399.6|15404.1|15402.6|15404.1|15402.6|15401.1|15399.6|162
1653566620000|2022-05-26 12:03:40|15403.1|15401.6|15402.1|15400.6|15403.1|15401.6|15402.1|15399.6|61
1653566630000|2022-05-26 12:03:50|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|59
1653566640000|2022-05-26 12:04:00|15403.1|15401.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|111
1653566650000|2022-05-26 12:04:10|||||||||11
1653566660000|2022-05-26 12:04:20|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|15404.1|15402.6|23
1653566670000|2022-05-26 12:04:30||15402.6||15403.6||15403.6||15402.6|13
1653566680000|2022-05-26 12:04:40|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15405.1|15403.6|167
1653566690000|2022-05-26 12:04:50|15405.6|15403.6|15406.1|15404.6|15406.9|15405.4|15405.6|15403.6|91
1653566700000|2022-05-26 12:05:00|15407.1|15404.1|15406.1|15404.6|15407.1|15404.6|15406.1|15404.1|97
1653566710000|2022-05-26 12:05:10|15406.5|15405|15407.1|15404.6|15407.5|15405.6|15406.1|15404.6|92
1653566720000|2022-05-26 12:05:20|15407.2|15405.6|15407.1|15405.6|15408.1|15406.6|15407.1|15405.6|196
1653566730000|2022-05-26 12:05:30|15408.1|15406.6|15408.1|15406.6|15408.1|15406.6|15408.1|15406.6|124
1653566750000|2022-05-26 12:05:50|15407.1|15405.6|15409.1|15407.6|15409.1|15407.6|15407.1|15405.6|465
1653566760000|2022-05-26 12:06:00|15408.9|15407.4|15409.1|15407.6|15409.1|15407.6|15408.1|15406.6|153
1653566770000|2022-05-26 12:06:10|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|15409.1|15407.6|48
1653566780000|2022-05-26 12:06:20|15411.1|15409.6|15410.1|15408.6|15411.1|15409.6|15409.1|15407.6|378
1653566790000|2022-05-26 12:06:30|15409.1|15407.6|15409.1|15407.6|15410.1|15408|15409.1|15407.6|32
1653566800000|2022-05-26 12:06:40|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|92
1653566810000|2022-05-26 12:06:50|15410.1|15408.6|15410.1|15408.6|15411.1|15409.6|15410.1|15408.6|201
1653566820000|2022-05-26 12:07:00|15411.1|15409.6|15411.1|15409.6|15412.1|15410.6|15410.1|15408.6|147
1653566830000|2022-05-26 12:07:10|15412.1||15411.1||15412.1||15411.1||32
1653566840000|2022-05-26 12:07:20|15410.6|15408.6|15411.1|15409.6|15411.1|15409.6|15410.6|15408.6|78
1653566850000|2022-05-26 12:07:30|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|75
1653566860000|2022-05-26 12:07:40|15411.1|15409.6|15411.1|15409.6|15411.1|15410.6|15411.1|15408.6|91
1653566870000|2022-05-26 12:07:50|15410.9|15409.4|15410.1|15408.6|15410.9|15409.4|15410.1|15408.6|31
1653566880000|2022-05-26 12:08:00|||||||||2
1653566890000|2022-05-26 12:08:10|15411.1|15409.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.1|83
1653566900000|2022-05-26 12:08:20|15412.1|15409.7|15412.1|15410.6|15413.1|15411.1|15411.1|15409.6|92
1653566910000|2022-05-26 12:08:30|15412.6|15411.1|15410.6|15409.1|15412.6|15411.1|15410.1|15408.1|205
1653566920000|2022-05-26 12:08:40|||||||||75
1653566930000|2022-05-26 12:08:50|15410.1|15408.6|15410.6|15409.1|15410.6|15409.1|15410.1|15408.1|243
1653566940000|2022-05-26 12:09:00|15410.1|15408.6|15409.1|15407.6|15410.5|15408.6|15409.1|15407.6|356
1653566950000|2022-05-26 12:09:10|15409.5|15408|15409.1|15407.6|15409.6|15408.1|15409.1|15407.1|138
1653566960000|2022-05-26 12:09:20|15409.6|15408.1|15408.1|15406.6|15409.6|15408.1|15408.1|15406.6|293
1653566970000|2022-05-26 12:09:30|15408.2|15406.7|15408.6|15407.1|15408.6|15407.1|15408.1|15406.1|22
1653566980000|2022-05-26 12:09:40|15408.1|15406.6|15408.6|15407.1|15408.6|15407.1|15408.1|15406.1|21
1653566990000|2022-05-26 12:09:50|15408.8|15407.3|15410.1|15408.6|15410.1|15408.6|15408.8|15407.3|39
1653567000000|2022-05-26 12:10:00|15411.1|15409.6|15412.1|15410.6|15413.1|15411.6|15410.1|15408.1|353
1653567010000|2022-05-26 12:10:10|15413.1|15411.6|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|317
1653567020000|2022-05-26 12:10:20|15413.1|15411.6|15415.1|15413.6|15415.1|15413.6|15413.1|15411.6|105
1653567030000|2022-05-26 12:10:30|15414.9|15413.4|15414.1|15412.6|15414.9|15413.4|15414.1|15412.6|35
1653567040000|2022-05-26 12:10:40|15415.1|15413.6|15412.1|15410.6|15415.1|15413.6|15412.1|15410.1|308
1653567050000|2022-05-26 12:10:50|15413.1|15411.6|15413.6|15412.1|15413.6|15412.1|15413.1|15411.6|47
1653567060000|2022-05-26 12:11:00|15413.2|15411.1|15414.1|15412.6|15414.1|15412.6|15413.1|15411.1|50
1653567070000|2022-05-26 12:11:10|15413.2|15411.7|15414.1|15412.6|15414.1|15412.6|15413.2|15411.7|52
1653567080000|2022-05-26 12:11:20|15415.1|15413.6|15414.1|15412.6|15415.6|15414.1|15414.1|15412.6|52
1653567090000|2022-05-26 12:11:30|15413.6|15412.1|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|83
1653567100000|2022-05-26 12:11:40|||||||||9
1653567110000|2022-05-26 12:11:50|15412.6|15411.1|15413.1|15411.6|15414.1|15412.6|15412.6|15410.6|113
1653567120000|2022-05-26 12:12:00|15412.1|15410.6|15413.1|15410.6|15413.1|15411.6|15412.1|15410.6|134
1653567130000|2022-05-26 12:12:10|15412.1|15411.6|15414.1|15411.6|15414.1|15412.1|15412.1|15411.1|66
1653567140000|2022-05-26 12:12:20|15413.1|15412|15413.1|15411.6|15414.5|15412.6|15413.1|15411.6|235
1653567150000|2022-05-26 12:12:30|15413.6|15412.1|15416.1|15414.6|15416.1|15414.6|15413.1|15411.6|169
1653567160000|2022-05-26 12:12:40|||||||||25
1653567170000|2022-05-26 12:12:50|15416.6|15415.1|15416.6|15414.1|15416.6|15415.1|15416.1|15414.1|183
1653567180000|2022-05-26 12:13:00|15416.2|15414.7|15415.1|15413.6|15416.6|15415.1|15414.1|15412.6|80
1653567190000|2022-05-26 12:13:10|15415.6|15414.1|15415.6|15414.1|15416.1|15414.6|15415.1|15413.1|247
1653567200000|2022-05-26 12:13:20|15415.1|15413.6|15415.1|15413.6|15415.6|15414.1|15415.1|15413.6|32
1653567210000|2022-05-26 12:13:30|15415.6|15414.1|15418.1|15416.6|15418.1|15416.6|15415.6|15414.1|44
1653567220000|2022-05-26 12:13:40|15417.1|15415.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|102
1653567230000|2022-05-26 12:13:50|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|10
1653567240000|2022-05-26 12:14:00|15418.6|15417.1|15420.1|15418.6|15420.1|15418.6|15418.6|15417.1|205
1653567250000|2022-05-26 12:14:10|15419.1|15417.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|155
1653567260000|2022-05-26 12:14:20|||||||||25
1653567270000|2022-05-26 12:14:30|15420.1|15418.6|15419.1|15417.6|15420.5|15418.6|15419.1|15417.6|153
1653567280000|2022-05-26 12:14:40||15416.6||15417.6||15417.6||15416.6|29
1653567290000|2022-05-26 12:14:50|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|165
1653567300000|2022-05-26 12:15:00|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|148
1653567310000|2022-05-26 12:15:10|15417.1|15415.6|15417.1|15415.6|15418.1|15416.6|15416.1|15414.6|182
1653567320000|2022-05-26 12:15:20|15417.6|15415.1|15417.1|15415.6|15418.1|15416.1|15417.1|15415.1|41
1653567330000|2022-05-26 12:15:30|15418.1|15416.6|15419.1|15417.6|15420.1|15418.6|15418.1|15416.6|141
1653567340000|2022-05-26 12:15:40|||||||||18
1653567350000|2022-05-26 12:15:50|15419.5|15418|15420.1|15418.6|15420.1|15418.6|15419.5|15418|100
1653567360000|2022-05-26 12:16:00|15419.1|15417.6|15420.1|15418.6|15420.1|15418.6|15418.1|15416.6|226
1653567370000|2022-05-26 12:16:10|15419.2|15417.7|15418.1|15416.6|15420.1|15418.6|15418.1|15416.6|155
1653567380000|2022-05-26 12:16:20|||||||||13
1653567390000|2022-05-26 12:16:30|||||||||88
1653567400000|2022-05-26 12:16:40|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|41
1653567410000|2022-05-26 12:16:50|15418.6|15416.6|15418.1|15416.6|15419.1|15417.6|15418.1|15415.6|96
1653567420000|2022-05-26 12:17:00|15417.2|15415.7|15416.1|15414.6|15418.1|15416.6|15416.1|15414.6|251
1653567430000|2022-05-26 12:17:10|15417.1|15415.6|15418.1|15416.6|15418.1|15416.6|15416.1|15414.6|307
1653567440000|2022-05-26 12:17:20|15417.2|15415.7|15417.1|15415.6|15418.1|15416.6|15416.1|15414.6|396
1653567450000|2022-05-26 12:17:30|15416.1|15414.6|15417.1|15415.6|15417.1|15415.6|15416.1|15414.6|68
1653567460000|2022-05-26 12:17:40|15417.2|15415.7|15417.1|15415.6|15417.6|15415.7|15417.1|15415.1|123
1653567470000|2022-05-26 12:17:50|15416.2|15414.7|15417.1|15415.6|15417.1|15415.6|15416.2|15414.7|81
1653567480000|2022-05-26 12:18:00|15416.1|15414.6|15416.1|15414.6|15416.6|15415.1|15415.5|15413.6|209
1653567490000|2022-05-26 12:18:10|15415.9|15414.4|15415.1|15413.6|15416.1|15414.6|15415|15413|156
1653567500000|2022-05-26 12:18:20|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|15416.1|15414.6|178
1653567510000|2022-05-26 12:18:30|15415.1|15413.6|15415.1|15413.6|15415.1|15414.6|15414.1|15412.6|84
1653567520000|2022-05-26 12:18:40|15414.5|15412.6|15414.1|15412.6|15414.5|15413|15414.1|15412.6|16
1653567530000|2022-05-26 12:18:50|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|94
1653567540000|2022-05-26 12:19:00|15414.5|15412.6|15416.1|15413.6|15416.1|15413.6|15414.1|15412.1|120
1653567550000|2022-05-26 12:19:10|15415.1|15412.6|15414.1|15412.6|15415.1|15412.6|15414.1|15412.6|15
1653567560000|2022-05-26 12:19:20|||||||||69
1653567570000|2022-05-26 12:19:30|15414.6|15413.1|15417.1|15415.6|15417.1|15415.6|15414.6|15413.1|71
1653567580000|2022-05-26 12:19:40|15418.1|15416.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|98
1653567590000|2022-05-26 12:19:50|15417.5|15416|15417.1|15415.6|15417.6|15416|15417.1|15415.1|51
1653567600000|2022-05-26 12:20:00|15419.1|15417.6|15419.1|15417.6|15420.1|15418.6|15418.1|15416.6|150
1653567610000|2022-05-26 12:20:10|15418.1|15416.6|15419.1|15416.6|15419.1|15417.6|15418.1|15416.6|68
1653567620000|2022-05-26 12:20:20|15418.1|15417.6|15419.1|15417.6|15419.5|15417.6|15418.1|15416.6|59
1653567630000|2022-05-26 12:20:30||15416.6||15416.6||15416.6||15416.6|30
1653567640000|2022-05-26 12:20:40|15418.6|15417.1|15419.1|15417.6|15419.5|15417.6|15418.1|15416.6|59
1653567650000|2022-05-26 12:20:50|15419.6|15417.1|15419.1|15417.6|15419.6|15417.6|15418.1|15416.6|141
1653567660000|2022-05-26 12:21:00|15419.6|15417.1|15419.1|15417.6|15419.6|15417.6|15419.1|15417.1|35
1653567670000|2022-05-26 12:21:10|||||||||110
1653567680000|2022-05-26 12:21:20|15419.6|15417.1|15419.1|15417.6|15419.6|15417.6|15419.1|15417.1|83
1653567690000|2022-05-26 12:21:30|15418.1|15416.6|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|102
1653567700000|2022-05-26 12:21:40|15419.6|15418.1|15420.1|15418.6|15421.1|15419.6|15419.6|15418.1|142
1653567710000|2022-05-26 12:21:50|15421.1|15419.6|15421.1|15418.6|15421.1|15419.6|15421.1|15418.6|14
1653567720000|2022-05-26 12:22:00|15420.1|15418.1|15419.1|15417.6|15421.1|15418.6|15419.1|15417.6|22
1653567730000|2022-05-26 12:22:10|||||||||7
1653567740000|2022-05-26 12:22:20|15418.1|15416.6|15418.1|15416.6|15418.5|15416.6|15417.5|15416|91
1653567750000|2022-05-26 12:22:30|15417.5|15416|15417.5|15416|15417.5|15416|15417.5|15416|95
1653567760000|2022-05-26 12:22:40|15417.6|15416.1|15418.1|15416.6|15418.1|15416.6|15417.6|15416.1|53
1653567770000|2022-05-26 12:22:50|15417.9|15416.4|15417.1|15415.6|15417.9|15416.4|15417.1|15415.6|163
1653567780000|2022-05-26 12:23:00|15417.6|15416.1|15418.1|15416.6|15418.6|15416.6|15417.6|15416.1|57
1653567790000|2022-05-26 12:23:10|15418.5|15416|15418.1|15415.6|15418.5|15416.6|15417.1|15415.6|52
1653567800000|2022-05-26 12:23:20|15417.1|15416.6|15418.1|15416.6|15418.1|15416.6|15417.1|15415.6|31
1653567810000|2022-05-26 12:23:30|15417.1|15415.6|15418.6|15416.1|15419.1|15417.6|15417.1|15415.6|80
1653567820000|2022-05-26 12:23:40|15418.1|15416.6|15419.1|15417.6|15419.5|15417.6|15418.1|15416.6|38
1653567830000|2022-05-26 12:23:50|15419.6|15418.1|15422.1|15420.6|15422.6|15421.1|15419.6|15418.1|154
1653567840000|2022-05-26 12:24:00|15422.6|15421.1|15423.1|15420.6|15423.1|15421.6|15422.1|15420.1|203
1653567850000|2022-05-26 12:24:10|15422.1|15421.1|15423.1|15421.6|15423.1|15421.6|15422.1|15421.1|83
1653567860000|2022-05-26 12:24:20|||||||||122
1653567870000|2022-05-26 12:24:30|15422.6|15420.6|15423.1|15421.6|15423.1|15421.6|15422.6|15420.6|15
1653567880000|2022-05-26 12:24:40|||||||||17
1653567890000|2022-05-26 12:24:50|15422.1|15420.6|15423.1|15420.6|15423.1|15421.6|15422.1|15420.6|145
1653567900000|2022-05-26 12:25:00|15422.1|15420.7|15422.1|15420.6|15423.1|15421.6|15422.1|15420.6|322
1653567910000|2022-05-26 12:25:10|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15422.1|15420.6|109
1653567920000|2022-05-26 12:25:20|||||||||28
1653567930000|2022-05-26 12:25:30|||||||||7
1653567940000|2022-05-26 12:25:40|15422.1|15420.6|15422.1|15420.6|15423.1|15421.6|15422.1|15420.6|262
1653567950000|2022-05-26 12:25:50|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15422.6|15420.6|18
1653567960000|2022-05-26 12:26:00|15422.2|15420.7|15423.1|15421.6|15423.1|15421.6|15422.2|15420.6|88
1653567970000|2022-05-26 12:26:10|15422.1|15420.6|15421.1|15419.6|15422.1|15421.6|15421.1|15419.6|37
1653567980000|2022-05-26 12:26:20|15422.1|15420.6|15421.1|15419.6|15422.1|15420.6|15421.1|15419.6|104
1653567990000|2022-05-26 12:26:30|15422.1|15420.6|15423.1|15420.6|15423.1|15421.6|15422.1|15420.6|34
1653568000000|2022-05-26 12:26:40|15422.1|15421.6|15422.1|15420.6|15422.1|15421.6|15422.1|15420.6|204
1653568010000|2022-05-26 12:26:50|||||||||6
1653568020000|2022-05-26 12:27:00|15423.1|15421.6|15423.1|15421.6|15423.5|15421.6|15422.1|15420.6|40
1653568030000|2022-05-26 12:27:10|15424.1|15422.6|15425.1|15422.6|15425.1|15423.6|15424.1|15422.6|12
1653568040000|2022-05-26 12:27:20|15424.1|15423|15425.1|15422.6|15425.5|15423.6|15424.1|15422.6|213
1653568050000|2022-05-26 12:27:30|15424.1|15423.6|15424.1|15422.6|15425.5|15423.6|15424.1|15422.6|13
1653568060000|2022-05-26 12:27:40|||||||||2
1653568070000|2022-05-26 12:27:50|15423.6|15421.6|15424.1|15422.6|15424.5|15422.6|15423.1|15421.6|67
1653568080000|2022-05-26 12:28:00|15423.6|15422.1|15425.1|15423.6|15425.5|15423.6|15423.6|15422.1|100
1653568090000|2022-05-26 12:28:10|15425.5|15423|15426.1|15423.6|15426.1|15424.6|15425.1|15423|273
1653568100000|2022-05-26 12:28:20|15425.1|15424.6|15427.1|15425.6|15428.1|15426.6|15425.1|15423.6|588
1653568110000|2022-05-26 12:28:30|15428.1|15426|15427.1|15425.6|15428.1|15426.6|15427.1|15425.1|232
1653568120000|2022-05-26 12:28:40|15428.1|15426.6|15428.1|15425.6|15428.1|15426.6|15427.6|15425.6|110
1653568130000|2022-05-26 12:28:50|15429.1|15426.6|15428.1|15426.6|15429.1|15426.7|15428.1|15426.6|232
1653568140000|2022-05-26 12:29:00|15428.5|15427|15428.1|15425.6|15428.6|15427|15427.1|15425.6|31
1653568150000|2022-05-26 12:29:10|15427.5|15426.6|15427.1|15425.6|15428.1|15426.6|15426.1|15424.6|186
1653568160000|2022-05-26 12:29:20|15428.1|15426.6|15427.6|15426.1|15428.1|15426.6|15427.1|15425.1|39
1653568170000|2022-05-26 12:29:30|||||||||64
1653568180000|2022-05-26 12:29:40|15427.2|15425.7|15427.1|15425.6|15427.2|15425.7|15427.1|15425.6|141
1653568190000|2022-05-26 12:29:50|15425.1|15423.6|15425.1|15422.6|15425.1|15423.6|15423.1|15421.6|305
1653568200000|2022-05-26 12:30:00|15424.6|15423.1|15423.1|15421.6|15424.6|15423.1|15417.9|15415.6|219
1653568210000|2022-05-26 12:30:10|15423.6|15422.1|15425.1|15423.6|15425.5|15423.6|15421.1|15418.6|152
1653568220000|2022-05-26 12:30:20|15426.1|15424.6|15424.1|15421.6|15426.1|15424.6|15423.1|15421.6|256
1653568230000|2022-05-26 12:30:30|15423.5|15422|15427.6|15426.1|15427.6|15426.1|15423.5|15421.6|200
1653568240000|2022-05-26 12:30:40|15429.1|15427.6|15428.1|15426.6|15430.1|15428.6|15428.1|15426.6|274
1653568250000|2022-05-26 12:30:50|15428.6|15426.1|15428.1|15426.6|15431.1|15429.6|15428.1|15426.1|282
1653568260000|2022-05-26 12:31:00|15429.1|15427.6|15429.1|15427.6|15430.1|15428.6|15428.1|15426.6|92
1653568270000|2022-05-26 12:31:10|15427.1|15425.6|15428.1|15426.6|15428.1|15426.6|15427.1|15425.6|112
1653568280000|2022-05-26 12:31:20|15429.1|15427.6|15429.1|15427.6|15430.1|15428.6|15429.1|15426.6|72
1653568290000|2022-05-26 12:31:30|15429.5|15428|15431.1|15429.6|15431.1|15429.6|15429.5|15427.6|126
1653568300000|2022-05-26 12:31:40|15432.1|15430.6|15431.1|15429.6|15432.5|15430.6|15431.1|15429.6|63
1653568310000|2022-05-26 12:31:50|15432.1|15430.6|15432.9|15431.4|15433.9|15432.4|15432.1|15430.6|331
1653568320000|2022-05-26 12:32:00|15432.4|15430.9|15432.9|15431.4|15433.9|15432.4|15432.4|15430.9|151
1653568330000|2022-05-26 12:32:10|15433.4|15430.9|15432.9|15431.4|15433.9|15432.4|15432.4|15430.4|586
1653568340000|2022-05-26 12:32:20|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15430.9|15429.4|261
1653568350000|2022-05-26 12:32:30|15433.5|15431.4|15435.9|15433.4|15435.9|15434.4|15432.9|15431.4|214
1653568360000|2022-05-26 12:32:40|15434.9|15434.4|15433.9|15432.4|15434.9|15434.4|15433.9|15432.4|130
1653568370000|2022-05-26 12:32:50|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15432.5|15430.4|44
1653568380000|2022-05-26 12:33:00|15432.9|15431.4|15432.9|15431.4|15433.4|15431.4|15431.9|15430.4|76
1653568390000|2022-05-26 12:33:10|15432.1|15430.6|15431.9|15429.4|15432.9|15431.4|15431.9|15429.4|86
1653568400000|2022-05-26 12:33:20|15431.4|15430.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|88
1653568410000|2022-05-26 12:33:30|15431.9|15430.4|15428.9|15427.4|15432.9|15431.4|15427.9|15426.4|154
1653568420000|2022-05-26 12:33:40|15429.9|15428.4|15427.9|15426.4|15429.9|15428.4|15427.9|15425.4|166
1653568430000|2022-05-26 12:33:50|15428.9|15425.4|15427.9|15426.4|15428.9|15426.4|15427.9|15425.4|93
1653568440000|2022-05-26 12:34:00|15428.1|15426.6|15427.1|15425.6|15428.9|15427.4|15427.1|15425.6|205
1653568450000|2022-05-26 12:34:10|15427.9|15426.4|15431.9|15430.4|15431.9|15430.4|15427.9|15426.4|75
1653568460000|2022-05-26 12:34:20|15432.4|15430.9|15431.9|15430.4|15432.4|15430.9|15431.9|15430.4|45
1653568470000|2022-05-26 12:34:30|15430.9|15428.4|15427.9|15426.4|15430.9|15428.4|15427.9|15426.4|135
1653568480000|2022-05-26 12:34:40|15426.9|15425.4|15427.9|15426.4|15428.4|15426.4|15426.9|15425.4|22
1653568490000|2022-05-26 12:34:50|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|79
1653568500000|2022-05-26 12:35:00|15426.9|15425.4|15426.9|15425.4|15427.9|15425.9|15426.8|15425.3|136
1653568510000|2022-05-26 12:35:10|15425.9|15424.4|15425.1|15423.6|15426.9|15425.4|15424.9|15423.4|87
1653568520000|2022-05-26 12:35:20|15424.1|15422.6|15425.1|15423.6|15425.5|15423.6|15424.1|15422.6|109
1653568530000|2022-05-26 12:35:30|15424.6|15422.1|15422.1|15420.6|15425.1|15423.6|15422.1|15420.1|39
1653568540000|2022-05-26 12:35:40|15421.1|15419.6|15423.1|15421.6|15423.1|15421.6|15421.1|15419.1|92
1653568550000|2022-05-26 12:35:50|15424.1|15422.6|15422.1|15420.6|15426.1|15424.6|15422.1|15420.6|43
1653568560000|2022-05-26 12:36:00|15422.5|15421|15422.1|15420.6|15423.6|15422.1|15422.1|15419.6|30
1653568570000|2022-05-26 12:36:10|15423.1|15421.6|15421.1|15419.6|15423.1|15421.6|15421.1|15419.6|173
1653568580000|2022-05-26 12:36:20|15422.1|15420.6|15423.1|15421.6|15423.1|15421.6|15421.1|15419.1|66
1653568590000|2022-05-26 12:36:30|15424.1|15420.6|15424.1|15422.6|15424.1|15422.6|15424.1|15420.6|59
1653568600000|2022-05-26 12:36:40|15423.1|15421.6|15424.1|15422.6|15424.1|15422.6|15423.1|15421.6|17
1653568610000|2022-05-26 12:36:50|15423.1|15421.6|15423.1|15421.6|15424.5|15422.6|15423.1|15421.6|10
1653568620000|2022-05-26 12:37:00|15424.1|15422.6|15423.1|15421.6|15424.1|15422.6|15422.1|15420.6|91
1653568630000|2022-05-26 12:37:10|15422.1|15420.6|15421.1|15419.6|15423.1|15421.6|15421.1|15419.6|77
1653568640000|2022-05-26 12:37:20|15422.1|15420.6|15422.1|15420.6|15423.1|15421.6|15421.1|15419.6|53
1653568650000|2022-05-26 12:37:30|15421.1|15419.6|15421.1|15419.6|15422.5|15420|15421.1|15419.1|75
1653568660000|2022-05-26 12:37:40|15422.1|15420.6|15420.1|15418.6|15422.1|15420.6|15420.1|15418.6|43
1653568670000|2022-05-26 12:37:50|15420.5|15419|15419.1|15416.6|15421.1|15419.6|15418.1|15416.1|109
1653568680000|2022-05-26 12:38:00|15418.5|15417.6|15420.1|15418.6|15420.1|15418.6|15418.1|15416.6|85
1653568690000|2022-05-26 12:38:10|15421.1|15419.6|15420.1|15418.6|15421.1|15419.6|15420.1|15418.6|48
1653568700000|2022-05-26 12:38:20|15419.5|15418|15417.1|15415.6|15420.1|15418.6|15417.1|15415.6|60
1653568710000|2022-05-26 12:38:30|15418.1|15416.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|48
1653568720000|2022-05-26 12:38:40|15418.1|15416|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|25
1653568730000|2022-05-26 12:38:50|||||||||86
1653568740000|2022-05-26 12:39:00|15418.1|15416.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.1|92
1653568750000|2022-05-26 12:39:10|15418.1|15416.6|15418.1|15416.6|15420.1|15418.6|15418.1|15416.6|109
1653568760000|2022-05-26 12:39:20|15419.1|15417.6|15416.1|15414.6|15419.1|15417.6|15416.1|15414.1|80
1653568770000|2022-05-26 12:39:30|15417.1|15415.6|15418.1|15416.6|15418.1|15416.6|15417.1|15415.6|25
1653568780000|2022-05-26 12:39:40|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|14
1653568790000|2022-05-26 12:39:50|15417.5|15416|15418.1|15416.6|15419.1|15417.6|15417.5|15416|75
1653568800000|2022-05-26 12:40:00|15419.1|15417.6|15421.1|15419.6|15421.1|15419.6|15419.1|15417.6|114
1653568810000|2022-05-26 12:40:10|15420.1|15418.6|15419.6|15418.1|15420.1|15418.6|15419.6|15418.1|43
1653568820000|2022-05-26 12:40:20|15419.1|15417.6|15416.1|15414.6|15419.1|15417.6|15415.1|15413.6|106
1653568830000|2022-05-26 12:40:30|15417.1|15415.6|15417.1|15415.6|15419.1|15417.6|15417.1|15415.6|90
1653568840000|2022-05-26 12:40:40|15418.1||15417.1||15418.1||15417.1||10
1653568850000|2022-05-26 12:40:50|15416.1|15414.6|15413.1|15411.6|15416.1|15414.6|15413.1|15411.6|168
1653568860000|2022-05-26 12:41:00|15414.1|15412.6|15412.1|15410.6|15414.1|15412.6|15412.1|15410.6|215
1653568870000|2022-05-26 12:41:10|15411.1|15409.6|15411.1|15409.6|15412.1|15410|15411.1|15409.6|28
1653568880000|2022-05-26 12:41:20|15410.1|15408.6|15411.1|15409.6|15412.1|15410.6|15410.1|15408.6|184
1653568890000|2022-05-26 12:41:30|15410.1|15408.6|15412.1|15410.6|15412.1|15410.6|15410.1|15408.6|73
1653568900000|2022-05-26 12:41:40|15413.1|15411.6|15412.1|15410.6|15413.1|15411.6|15410.1|15408.6|95
1653568910000|2022-05-26 12:41:50|15411.1|15409.6|15413.1|15410.6|15413.1|15410.6|15411.1|15409.6|116
1653568920000|2022-05-26 12:42:00|15414.1|15411.6|15414.1|15412.6|15414.1|15412.6|15413.1|15410.6|80
1653568930000|2022-05-26 12:42:10|15415.1|15413.6|15414.1|15412.6|15415.1|15413.6|15413.1|15411.6|65
1653568940000|2022-05-26 12:42:20|15413.2|15411.7|15417.1|15415.6|15417.1|15415.6|15412.1|15410.6|102
1653568950000|2022-05-26 12:42:30|15418.1|15416.6|15417.1|15414.6|15419.1|15417.6|15416.1|15414.6|72
1653568960000|2022-05-26 12:42:40|15416.1|15415|15415.1|15413.6|15417.5|15415.6|15415.1|15413.6|51
1653568970000|2022-05-26 12:42:50|15416.1|15414.6|15415.1|15413.6|15416.1|15414.6|15415.1|15413.6|14
1653568980000|2022-05-26 12:43:00|15416.1|15414.6|15418.1|15415.6|15418.1|15415.6|15415.1|15414.6|111
1653568990000|2022-05-26 12:43:10|15417.6|15416.1|15416.1|15414.6|15417.6|15416.1|15415.6|15413.6|38
1653569000000|2022-05-26 12:43:20|15415.1|15413.6|15417.1|15414.6|15417.1|15414.6|15415.1|15412.6|8
1653569010000|2022-05-26 12:43:30|15418.1|15415.6|15419.6|15418.1|15420.1|15418.1|15418.1|15415.6|24
1653569020000|2022-05-26 12:43:40|15419.1|15417.6|15420.1|15418.6|15420.6|15418.6|15419.1|15417.1|133
1653569030000|2022-05-26 12:43:50|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|12
1653569040000|2022-05-26 12:44:00|15420.1|15419|15420.5|15419|15421.1|15419.6|15420.1|15417.6|45
1653569050000|2022-05-26 12:44:10|15419.1|15417.6|15420.5|15419|15420.5|15419|15419.1|15417.6|41
1653569060000|2022-05-26 12:44:20|15421.1|15419.6|15421.1|15419.6|15421.5|15419.6|15421.1|15419|170
1653569070000|2022-05-26 12:44:30|15422.5|15420|15422.1|15420.6|15423.5|15422|15422.1|15419.6|76
1653569080000|2022-05-26 12:44:40|15421.1|15419.6|15421.1|15419.6|15421.1|15419.6|15421.1|15419.6|18
1653569090000|2022-05-26 12:44:50|15420.6|15419.1|15418.1|15416.6|15421.1|15419.6|15417.1|15415.6|169
1653569100000|2022-05-26 12:45:00|15419.1|15417.6|15418.5|15417|15419.5|15417.6|15418.1|15416.1|87
1653569110000|2022-05-26 12:45:10|15418.1|15416.6|15415.1|15412.6|15418.1|15416.6|15414.1|15412.6|40
1653569120000|2022-05-26 12:45:20|15414.6|15412.1|15412.1|15410.6|15415.1|15412.6|15412.1|15410.6|143
1653569130000|2022-05-26 12:45:30|15411.1|15409.6|15411.1|15409.6|15412.1|15410.6|15410.1|15408.6|137
1653569140000|2022-05-26 12:45:40|15412.1|15410.6|15411.1|15409.6|15413.1|15411.6|15410.2|15408.1|32
1653569150000|2022-05-26 12:45:50|15412.1|15410.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|31
1653569160000|2022-05-26 12:46:00|15412.1|15410.1|15411.1|15409.6|15412.1|15410.6|15411.1|15409.1|19
1653569170000|2022-05-26 12:46:10|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|116
1653569180000|2022-05-26 12:46:20|15410.6|15408.6|15410.1|15408.6|15410.6|15409.6|15410.1|15408.1|88
1653569190000|2022-05-26 12:46:30|15410.5|15409|15410.1|15408.6|15410.5|15409|15410.1|15408.6|15
1653569200000|2022-05-26 12:46:40|15411.1|15409.6|15410.1|15408.6|15411.1|15409.6|15410.1|15408.6|8
1653569210000|2022-05-26 12:46:50|15411.1|15409.6|15411.1|15409.6|15411.5|15409.6|15410.1|15408.6|19
1653569220000|2022-05-26 12:47:00|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|41
1653569230000|2022-05-26 12:47:10|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15411.1|15409.1|80
1653569240000|2022-05-26 12:47:20|15413.1|15411.6|15413.6|15412.1|15413.6|15412.1|15412.1|15410.6|62
1653569250000|2022-05-26 12:47:30|15414.1|15412.6|15412.1|15410.6|15414.1|15412.6|15412.1|15410.6|24
1653569260000|2022-05-26 12:47:40|15411.1|15409.6|15412.1|15409.6|15412.1|15410.6|15410.1|15408.6|21
1653569270000|2022-05-26 12:47:50|15411.1|15410.6|15411.1|15409.6|15412.1|15410.6|15410.2|15408.7|226
1653569280000|2022-05-26 12:48:00|15412.1|15410|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|100
1653569290000|2022-05-26 12:48:10|15411.1|15409.6|15411.1|15409.6|15413.1|15411.6|15410.1|15408.1|102
1653569300000|2022-05-26 12:48:20|15412.1|15408.6|15411.1|15409.6|15412.1|15410.6|15410.1|15408.6|62
1653569310000|2022-05-26 12:48:30|15412.1|15410.6|15411.1|15408.6|15412.1|15410.6|15411.1|15408.6|33
1653569320000|2022-05-26 12:48:40|15410.1|15408.1|15410.1|15408.6|15411.1|15408.6|15410.1|15408.1|10
1653569330000|2022-05-26 12:48:50|15409.1|15407.6|15409.1|15407.6|15410.1|15408|15409.1|15407.6|67
1653569340000|2022-05-26 12:49:00|15408.1|15406.6|15405.1|15403.6|15408.1|15406.6|15405.1|15403.6|237
1653569350000|2022-05-26 12:49:10|15404.1|15402.6|15405.1|15403.6|15405.1|15403.6|15404.1|15402.1|75
1653569360000|2022-05-26 12:49:20|15404.6|15402.1|15403.1|15401.6|15404.6|15402.6|15403.1|15401.6|120
1653569370000|2022-05-26 12:49:30|15402.1|15400.6|15402.1|15400.6|15403.5|15401.6|15402.1|15400.6|319
1653569380000|2022-05-26 12:49:40|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15400.1|15397.7|196
1653569390000|2022-05-26 12:49:50|15401.1|15399.6|15401.1|15398.6|15402.1|15400.6|15400.1|15398.6|220
1653569400000|2022-05-26 12:50:00|15401.5|15399.6|15401.1|15399.6|15401.5|15400|15401.1|15399.6|97
1653569410000|2022-05-26 12:50:10|15402.1|15400.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|92
1653569420000|2022-05-26 12:50:20|15404.1|15402.6|15405.1|15403.6|15405.1|15403.6|15404.1|15402.1|56
1653569430000|2022-05-26 12:50:30|15406.1|15404.1|15406.1|15404.6|15406.1|15404.6|15405.1|15403.6|200
1653569440000|2022-05-26 12:50:40|15404.1|15402.6|15405.1|15403.6|15405.1|15403.6|15403.1|15401.6|104
1653569450000|2022-05-26 12:50:50|15404.5|15403|15405.1|15403.6|15405.5|15403.6|15404.1|15402.6|103
1653569460000|2022-05-26 12:51:00|15404.9|15403.4|15405.1|15403.6|15405.1|15403.6|15404.1|15402.6|29
1653569470000|2022-05-26 12:51:10|15404.2|15402.7|15405.1|15403.6|15405.1|15403.6|15404.2|15402.1|75
1653569480000|2022-05-26 12:51:20|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|148
1653569490000|2022-05-26 12:51:30|15403.1|15401.6|15403.1|15401.6|15404.1|15402.6|15403.1|15401.6|167
1653569500000|2022-05-26 12:51:40|15403.9|15402.4|15404.1|15402.6|15404.9|15403.4|15403.1|15401.6|174
1653569510000|2022-05-26 12:51:50|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|69
1653569520000|2022-05-26 12:52:00|15406.1|15404.6|15408.1|15406.6|15408.1|15406.6|15405.1|15404.6|277
1653569530000|2022-05-26 12:52:10|15409.1|15407.6|15410.1|15408.6|15410.1|15408.6|15408.1|15406.6|313
1653569540000|2022-05-26 12:52:20|15411.1|15409.6|15412.1|15410.6|15412.1|15410.6|15411.1|15409.6|55
1653569550000|2022-05-26 12:52:30|15411.1|15409.6|15413.1|15411.6|15413.1|15411.6|15411.1|15409.6|98
1653569560000|2022-05-26 12:52:40|15414.1|15412.6|15414.1|15411.6|15414.1|15412.6|15413.1|15411.6|84
1653569570000|2022-05-26 12:52:50|15413.6|15411.1|15412.1|15410.6|15413.6|15411.6|15412.1|15410.6|44
1653569580000|2022-05-26 12:53:00|15413.1|15411.6|15414.1|15412.6|15415.1|15413.6|15413.1|15411.6|80
1653569590000|2022-05-26 12:53:10|||||||||4
1653569600000|2022-05-26 12:53:20|||||||||70
1653569610000|2022-05-26 12:53:30|15413.1|15411.6|15411.1|15409.6|15414.1|15412.6|15411.1|15409.6|238
1653569620000|2022-05-26 12:53:40|15410.1|15408.6|15413.1|15410.6|15413.1|15410.6|15410.1|15408.6|46
1653569630000|2022-05-26 12:53:50|15412.6|15411.1|15412.1|15410.6|15412.6|15411.1|15412.1|15410.6|31
1653569640000|2022-05-26 12:54:00|15412.9|15411.4|15413.1|15411.6|15414.1|15412.6|15412.1|15410.6|27
1653569650000|2022-05-26 12:54:10|15414.1|15412.1|15412.1|15410.6|15414.1|15412.1|15412.1|15410.6|5
1653569660000|2022-05-26 12:54:20|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|30
1653569670000|2022-05-26 12:54:30|15412.5|15410.6|15412.1|15410.6|15413.1|15411.6|15412.1|15410.6|87
1653569680000|2022-05-26 12:54:40|15411.1|15409.6|15411.1|15409.6|15411.5|15409.6|15410.1|15408.6|25
1653569690000|2022-05-26 12:54:50|15410.1|15408.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|64
1653569700000|2022-05-26 12:55:00|15410.1|15408.6|15410.1|15408.6|15411.1|15409.6|15410.1|15408.6|33
1653569710000|2022-05-26 12:55:10|15411.1|15409.6|15412.1|15409.6|15412.1|15410.6|15411.1|15409.1|53
1653569720000|2022-05-26 12:55:20|15411.9|15410.6|15411.1|15408.6|15411.9|15410.6|15410.1|15408.6|95
1653569730000|2022-05-26 12:55:30|15410.1|15409.6|15412.1|15410.6|15412.1|15410.6|15409.6|15407.6|21
1653569740000|2022-05-26 12:55:40|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|52
1653569750000|2022-05-26 12:55:50|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|10
1653569760000|2022-05-26 12:56:00|15409.1|15407.6|15411.1|15408.6|15411.1|15409.1|15408.6|15406.6|27
1653569770000|2022-05-26 12:56:10|15410.6|15409.1|15410.1|15408.6|15411.1|15409.6|15410.1|15408.6|15
1653569790000|2022-05-26 12:56:30|||||||||2
1653569800000|2022-05-26 12:56:40|15411.1|15409.6|15413.1|15411.6|15413.1|15411.6|15411.1|15409.6|153
1653569810000|2022-05-26 12:56:50|15414.1|15410.6|15414.1|15412.6|15415.1|15413.6|15414.1|15410.6|92
1653569820000|2022-05-26 12:57:00|15415.1|15413.1|15414.5|15413|15415.1|15413.6|15414.1|15412.6|36
1653569830000|2022-05-26 12:57:10|15414.1|15412.6|15413.1|15411.6|15414.5|15412.6|15413.1|15411.6|30
1653569840000|2022-05-26 12:57:20|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|15413.1|15411.6|15
1653569850000|2022-05-26 12:57:30|15414.2|15412.7|15414.6|15413.1|15414.6|15413.1|15414.2|15412.7|61
1653569860000|2022-05-26 12:57:40|15414.2|15412.7|15415.1|15413.6|15415.2|15413.6|15414.2|15412.7|144
1653569870000|2022-05-26 12:57:50|15414.6|15412.6|15414.1|15412.6|15415.1|15413.1|15414.1|15412.1|8
1653569880000|2022-05-26 12:58:00|15415.1|15413.6|15413.1|15411.6|15415.5|15413.6|15413.1|15411.6|134
1653569890000|2022-05-26 12:58:10|15412.1|15410.6|15413.1|15411.6|15413.1|15411.6|15411.6|15409.6|102
1653569900000|2022-05-26 12:58:20|15413.6|15412.1|15415.1|15412.6|15415.1|15413.6|15413.1|15411.6|153
1653569910000|2022-05-26 12:58:30|15414.1|15413.6|15415.1|15413.6|15415.1|15413.6|15414.1|15413.6|45
1653569920000|2022-05-26 12:58:40|15415.6|15414.1|15419.1|15417.6|15419.1|15417.6|15415.6|15414.1|31
1653569930000|2022-05-26 12:58:50|15418.1|15416.6|15418.1|15416.6|15419.1|15416.6|15417.2|15415.6|173
1653569940000|2022-05-26 12:59:00|15419.1|15417.1|15418.1|15416.6|15419.1|15417.1|15418.1|15416.6|21
1653569950000|2022-05-26 12:59:10|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|205
1653569960000|2022-05-26 12:59:20|15418.9|15417.4|15418.1|15416.6|15419.1|15417.6|15418.1|15416.6|47
1653569970000|2022-05-26 12:59:30|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15418.9|15417.4|31
1653569980000|2022-05-26 12:59:40|15419.5|15418|15420.9|15419.4|15420.9|15419.4|15419.1|15417.6|334
1653569990000|2022-05-26 12:59:50|15420.8|15419.3|15419.9|15418.4|15420.9|15419.4|15419.9|15418.4|31
1653570000000|2022-05-26 13:00:00|15418.9|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|56
1653570010000|2022-05-26 13:00:10|15419.5|15418|15418.9|15417.4|15419.9|15418.4|15417.9|15416.4|351
1653570020000|2022-05-26 13:00:20|15419.9|15418|15419.9|15417.4|15420.4|15418.4|15419.5|15417.4|16
1653570030000|2022-05-26 13:00:30|15418.9|15416.4|15416.1|15414.6|15418.9|15417.4|15416.1|15414.6|48
1653570040000|2022-05-26 13:00:40|15415.1|15413.6|15415.1|15413.6|15415.1|15414.6|15415.1|15413.6|25
1653570050000|2022-05-26 13:00:50|15414.1|15412.6|15415.6|15414.1|15415.6|15414.1|15414.1|15412.1|207
1653570060000|2022-05-26 13:01:00|15415.2|15413.7|15415.1|15413.6|15415.6|15414.1|15415.1|15413.6|56
1653570070000|2022-05-26 13:01:10|15414.5|15412.6|15412.1|15410.6|15414.5|15413|15412.1|15410.6|22
1653570080000|2022-05-26 13:01:20|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|63
1653570090000|2022-05-26 13:01:30|15411.6|15409.1|15411.6|15410.1|15411.6|15410.1|15411.2|15409.1|25
1653570100000|2022-05-26 13:01:40|15412.6|15411.1|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|159
1653570110000|2022-05-26 13:01:50|15413.1|15411.6|15411.1|15409.6|15413.1|15411.6|15411.1|15409.6|122
1653570120000|2022-05-26 13:02:00|15412.1|15410.6|15410.1|15408.6|15412.1|15410.6|15410.1|15408.6|51
1653570130000|2022-05-26 13:02:10|15411.1|15409.6|15411.1|15409.6|15411.1|15409.6|15410.1|15408.6|88
1653570140000|2022-05-26 13:02:20|15411.6|15410.1|15413.6|15412.1|15413.6|15412.1|15411.1|15409.6|47
1653570150000|2022-05-26 13:02:30|15413.1|15411.6|15413.1|15411.6|15414.1|15411.6|15413.1|15411.1|14
1653570160000|2022-05-26 13:02:40|15414.1|15412.6|15414.1|15411.6|15414.1|15412.6|15414.1|15411.6|35
1653570170000|2022-05-26 13:02:50|15413.1|15412.6|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|23
1653570180000|2022-05-26 13:03:00||15410.6||15411.6||15411.6||15410.6|7
1653570190000|2022-05-26 13:03:10|15414.1||15413.1||15414.1||15413.1||22
1653570200000|2022-05-26 13:03:20|15414.1|15412.6|15413.1|15411.6|15414.1|15412.6|15413.1|15411.6|14
1653570210000|2022-05-26 13:03:30|15412.1|15410.6|15412.6|15411.1|15412.6|15411.1|15411.1|15409.6|98
1653570220000|2022-05-26 13:03:40|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15412.1|15410.6|10
1653570230000|2022-05-26 13:03:50|||||||||6
1653570240000|2022-05-26 13:04:00|15412.1|15410.6|15413.1|15411.6|15413.1|15411.6|15412.1|15410.6|295
1653570250000|2022-05-26 13:04:10|15413.2|15411.7|15413.1|15411.6|15415.1|15413.6|15413.1|15411.6|31
1653570260000|2022-05-26 13:04:20|||||||||126
1653570270000|2022-05-26 13:04:30|15414.1|15412|15413.1|15410.6|15414.1|15412|15411.1|15409.6|58
1653570280000|2022-05-26 13:04:40|15413.5|15411|15411.1|15409.6|15413.5|15411|15411.1|15409.6|46
1653570290000|2022-05-26 13:04:50|15412.1|15410.6|15413.6|15411.1|15413.6|15411.1|15411.1|15409.6|46
1653570300000|2022-05-26 13:05:00|15414.1|15411.6|15413.6|15412.1|15414.1|15412.1|15413.1|15411.1|31
1653570310000|2022-05-26 13:05:10|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|15414.1|15412.6|99
1653570320000|2022-05-26 13:05:20|15415.6|15413.1|15415.6|15414.1|15415.6|15414.1|15415.1|15413.1|9
1653570330000|2022-05-26 13:05:30|15415.2|15413.1|15414.1|15412.6|15415.6|15414.1|15414.1|15412.6|42
1653570340000|2022-05-26 13:05:40|15415.1|15413.1|15415.1|15412.6|15415.1|15413.6|15414.1|15412.6|19
1653570350000|2022-05-26 13:05:50|15414.1|15413.6|15415.1|15412.6|15415.1|15413.6|15414.1|15412.6|495
1653570360000|2022-05-26 13:06:00|15414.6|15413.1|15414.1|15412.6|15415.1|15413.6|15414.1|15412.6|26
1653570370000|2022-05-26 13:06:10|15415.1|15413.6|15414.1|15412.6|15415.6|15414.1|15414.1|15412.6|147
1653570380000|2022-05-26 13:06:20|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|15414.1|15412.1|41
1653570390000|2022-05-26 13:06:30|15415.6|15414.1|15416.6|15415.1|15416.6|15415.1|15415.6|15414.1|132
1653570400000|2022-05-26 13:06:40|15416.5|15415|15416.6|15414.1|15416.6|15415.1|15416.1|15414.1|90
1653570410000|2022-05-26 13:06:50|15416.1|15415.1|15418.6|15417.1|15418.6|15417.1|15416.1|15414.6|19
1653570420000|2022-05-26 13:07:00|15418.1|15416.6|15420.1|15418.6|15420.1|15418.6|15418.1|15416.6|30
1653570430000|2022-05-26 13:07:10|15420.6|15419.1|15421.1|15419.6|15422.1|15420.6|15420.6|15419.1|219
1653570440000|2022-05-26 13:07:20|15421.9|15420.4|15421.1|15419.6|15422.5|15420.6|15420.6|15418.6|141
1653570460000|2022-05-26 13:07:40|15422.1|15420.6|15422.6|15420.1|15423.1|15421.1|15422.1|15420.1|70
1653570470000|2022-05-26 13:07:50|15423.1|15420.6|15423.1|15420.6|15423.6|15422.1|15423.1|15420.6|172
1653570480000|2022-05-26 13:08:00|15422.1|15421.6|15423.6|15421.1|15423.6|15422.1|15422.1|15421.1|48
1653570490000|2022-05-26 13:08:10|15423.2|15421.7|15422.1|15420.6|15423.2|15421.7|15422.1|15420.6|74
1653570500000|2022-05-26 13:08:20|15423.1|15421|15423.1|15421.6|15423.1|15421.6|15422.1|15420.6|96
1653570510000|2022-05-26 13:08:30|15423.6|15422.1|15424.6|15423.1|15424.6|15423.1|15423.1|15421.6|286
1653570520000|2022-05-26 13:08:40|15424.1|15422.6|15424.6|15423.1|15424.6|15423.1|15424.1|15422.1|140
1653570530000|2022-05-26 13:08:50|15424.5|15423|15427.1|15425.6|15428.1|15426.6|15424.1|15422.1|175
1653570540000|2022-05-26 13:09:00|15428.1|15426.6|15427.1|15425.6|15429.1|15427.6|15427.1|15425.6|228
1653570550000|2022-05-26 13:09:10|15426.1|15424.6|15427.1|15425.6|15427.1|15425.6|15426.1|15424.6|21
1653570560000|2022-05-26 13:09:20|15426.1|15424.6|15425.1|15423.6|15427.1|15425|15424.1|15422.6|140
1653570570000|2022-05-26 13:09:30|||||||||15
1653570580000|2022-05-26 13:09:40|15425.5|15424|15426.1|15423.6|15426.1|15424|15425.5|15423.6|67
1653570590000|2022-05-26 13:09:50|15427.1|15424.6|15429.1|15426.6|15429.9|15428.4|15427.1|15424.6|146
1653570600000|2022-05-26 13:10:00|15428.1|15427.6|15429.1|15427.6|15430.5|15428.6|15428.1|15426.6|166
1653570610000|2022-05-26 13:10:10|15428.1|15426.6|15429.5|15428|15430.5|15428.6|15428.1|15426.1|210
1653570620000|2022-05-26 13:10:20|15429.6|15428.1|15430.1|15428.6|15431.1|15429.6|15429.6|15428|165
1653570630000|2022-05-26 13:10:30|15431.1|15429.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|78
1653570640000|2022-05-26 13:10:40|15431.1|15428.1|15431.1|15429.6|15431.1|15429.6|15430.1|15428.1|86
1653570650000|2022-05-26 13:10:50|15430.1|15428.6|15431.1|15429.6|15431.6|15429.6|15430.1|15428.6|86
1653570660000|2022-05-26 13:11:00|15431.6|15429.1|15432.1|15430.6|15432.6|15431.1|15431.6|15429.1|309
1653570670000|2022-05-26 13:11:10|15432.6|15431.1|15432.6|15431.1|15432.6|15431.1|15432.1|15430.1|83
1653570680000|2022-05-26 13:11:20|15433.1|15430.1|15431.1|15429.6|15433.1|15431.1|15431.1|15429.6|120
1653570690000|2022-05-26 13:11:30|15432.1|15430|15429.5|15428|15432.6|15430.6|15429.5|15428|66
1653570700000|2022-05-26 13:11:40|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|96
1653570710000|2022-05-26 13:11:50|15428.2|15426.6|15429.1|15426.6|15429.1|15427.6|15428.1|15426.6|163
1653570720000|2022-05-26 13:12:00|15428.6|15427.1|15430.1|15428.6|15431.1|15429.1|15428.6|15427.1|82
1653570730000|2022-05-26 13:12:10|15429.1|15427.6|15429.1|15427.6|15430.1|15428.6|15428.1|15426.6|352
1653570740000|2022-05-26 13:12:20|15428.2|15426.7|15429.1|15427.6|15430.6|15429.1|15428.1|15426.6|67
1653570750000|2022-05-26 13:12:30|15429.5|15428|15430.1|15428.6|15430.6|15429.1|15429.1|15427.6|45
1653570760000|2022-05-26 13:12:40|15430.6|15428.1|15430.1|15428.6|15430.6|15429.1|15430.1|15427.6|50
1653570770000|2022-05-26 13:12:50|||||||||4
1653570780000|2022-05-26 13:13:00|15429.1|15427.6|15429.1|15427.6|15430.1|15427.6|15429.1|15427.6|13
1653570790000|2022-05-26 13:13:10|15429.5|15428|15430.1|15428.6|15430.6|15429.1|15429.1|15427.6|99
1653570800000|2022-05-26 13:13:20|15430.6|15428.1|15430.6|15428.1|15431.1|15429.1|15430.1|15428.1|28
1653570810000|2022-05-26 13:13:30|15431.1|15429.1|15430.1|15428.6|15431.1|15429.1|15430.1|15428.1|33
1653570820000|2022-05-26 13:13:40|15430.6|15429.1|15429.1|15426.6|15430.6|15429.1|15429.1|15426.6|26
1653570830000|2022-05-26 13:13:50|15428.6|15427.1|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|90
1653570840000|2022-05-26 13:14:00|||||||||15
1653570850000|2022-05-26 13:14:10|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15424.6|46
1653570860000|2022-05-26 13:14:20|15428.1|15426.6|15428.5|15427|15428.5|15427|15427.1|15426|24
1653570870000|2022-05-26 13:14:30|||||||||1
1653570880000|2022-05-26 13:14:40|15428.9|15427.4|15428.1|15426.6|15429.5|15427.4|15428.1|15426.6|35
1653570890000|2022-05-26 13:14:50|15429.1|15427.6|15428.1|15426.6|15429.5|15427.6|15428.1|15426.6|75
1653570900000|2022-05-26 13:15:00|15428.6|15426.1|15429.1|15426.6|15429.1|15427.6|15428.1|15426.1|52
1653570910000|2022-05-26 13:15:10|15428.1|15427.6|15425.6|15423.1|15429.1|15427.6|15425.1|15423.1|124
1653570920000|2022-05-26 13:15:20|15425.1|15423.6|15425.1|15423.6|15426.1|15424|15424.1|15422.6|83
1653570930000|2022-05-26 13:15:30|15424.1|15422.6|15425.1|15423.6|15425.6|15424.1|15424.1|15422.6|24
1653570940000|2022-05-26 13:15:40|15424.2|15422.7|15424.1|15422.6|15425.1|15423.6|15424.1|15422.1|102
1653570950000|2022-05-26 13:15:50|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|16
1653570960000|2022-05-26 13:16:00|15425.2|15423.7|15426.6|15424.1|15426.6|15424.1|15425.1|15423.1|65
1653570970000|2022-05-26 13:16:10|15426.1|15425.1|15427.1|15424.6|15427.1|15425.6|15426.1|15424.1|37
1653570980000|2022-05-26 13:16:20|15426.1|15424.1|15423.1|15421.6|15427.1|15424.6|15423.1|15421.6|176
1653570990000|2022-05-26 13:16:30|15422.6|15420.1|15420.1|15418.6|15423.1|15421.6|15419.1|15417.6|482
1653571000000|2022-05-26 13:16:40|15420.6|15419.1|15421.1|15419.6|15422.1|15420.6|15420.6|15419.1|87
1653571010000|2022-05-26 13:16:50|15420.1|15418.6|15421.1|15419.6|15421.1|15419.6|15420.1|15418.6|55
1653571020000|2022-05-26 13:17:00|15422.1|15418.6|15421.1|15419.6|15422.1|15420.6|15421.1|15418.6|63
1653571030000|2022-05-26 13:17:10|15420.5|15418.6|15420.1|15418.6|15420.5|15419|15420.1|15418.6|51
1653571040000|2022-05-26 13:17:20|||||||||4
1653571050000|2022-05-26 13:17:30|15419.1|15417.6|15419.1|15417.6|15420.1|15418.6|15418.1|15416.6|219
1653571060000|2022-05-26 13:17:40|15418.1|15416.6|15418.1|15416.6|15419.1|15417.6|15418.1|15416.6|31
1653571070000|2022-05-26 13:17:50|15419.1|15417.1|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|6
1653571080000|2022-05-26 13:18:00|15418.1|15416.6|15419.1|15417.6|15419.1|15417.6|15418.1|15416.6|71
1653571090000|2022-05-26 13:18:10|15419.6|15418.1|15422.1|15419.6|15422.1|15419.6|15419.6|15418.1|26
1653571100000|2022-05-26 13:18:20|15421.6|15420.6|15423.1|15421.6|15423.1|15421.6|15421.1|15419.1|62
1653571110000|2022-05-26 13:18:30|15422.1|15420.6|15424.1|15422.6|15424.1|15422.6|15422.1|15420.1|28
1653571120000|2022-05-26 13:18:40|15423.1|15421.6|15422.1|15420.6|15424.1|15422.6|15422.1|15420.6|52
1653571130000|2022-05-26 13:18:50|15423.1|15421.6|15422.1|15420.6|15423.1|15421.6|15421.1|15419.6|153
1653571140000|2022-05-26 13:19:00|15421.1|15419.6|15421.1|15419.6|15422.1|15420.6|15421.1|15419.6|31
1653571150000|2022-05-26 13:19:10|15421.2|15419.7|15422.1|15420.6|15423.1|15421.6|15421.1|15419.6|106
1653571160000|2022-05-26 13:19:20|15422.6|15420.1|15422.1|15420.6|15423.1|15421.6|15422.1|15420.1|9
1653571170000|2022-05-26 13:19:30|15421.1|15419.6|15420.1|15418.6|15421.1|15419.6|15419.1|15417.6|121
1653571180000|2022-05-26 13:19:40|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|61
1653571190000|2022-05-26 13:19:50|15419.5|15418|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|19
1653571200000|2022-05-26 13:20:00|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|37
1653571210000|2022-05-26 13:20:10|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|6
1653571220000|2022-05-26 13:20:20|15418.9|15417.4|15418.1|15416.6|15418.9|15417.4|15418.1|15416.6|188
1653571230000|2022-05-26 13:20:30|15417.1|15415.6|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|127
1653571240000|2022-05-26 13:20:40|15417.6|15415.1|15418.1|15416.6|15418.1|15416.6|15417.6|15415.1|5
1653571250000|2022-05-26 13:20:50|15418.6|15417.1|15418.1|15416.6|15419.1|15417.6|15418.1|15416.6|100
1653571260000|2022-05-26 13:21:00|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|5
1653571270000|2022-05-26 13:21:10|15416.1|15414.6|15417.5|15416|15417.5|15416|15416.1|15414.6|1213
1653571280000|2022-05-26 13:21:20|15416.1|15414.6|15416.1|15414.6|15417.1|15414.6|15415.1|15413.6|59
1653571290000|2022-05-26 13:21:30|||||||||103
1653571300000|2022-05-26 13:21:40|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.1|27
1653571310000|2022-05-26 13:21:50|15415.5|15414|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|20
1653571320000|2022-05-26 13:22:00||15413.6||15414.6||15414.6||15413.6|5
1653571330000|2022-05-26 13:22:10|15415.1|15413.6|15415.1|15413.6|15416.1|15414.6|15414.1|15412.6|46
1653571340000|2022-05-26 13:22:20|||||||||11
1653571350000|2022-05-26 13:22:30|15416.1|15414.6|15420.1|15418.6|15420.1|15418.6|15416.1|15414.6|39
1653571360000|2022-05-26 13:22:40|15419.1|15417.6|15419.1|15417.6|15419.5|15417.6|15418.1|15416.6|85
1653571370000|2022-05-26 13:22:50|15420.1|15418.6|15419.5|15418|15420.1|15418.6|15419.1|15417.6|56
1653571380000|2022-05-26 13:23:00|15419.1|15417.6|15420.1|15417.6|15420.5|15418.6|15419.1|15417.1|667
1653571390000|2022-05-26 13:23:10|15419.1|15416.6|15418.1|15416.6|15419.1|15416.6|15417.1|15415.6|35
1653571400000|2022-05-26 13:23:20|15419.1|15417.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|20
1653571410000|2022-05-26 13:23:30|15418.6|15417.1|15419.1|15417.6|15419.5|15417.6|15418.1|15416.6|118
1653571420000|2022-05-26 13:23:40|||||||||34
1653571430000|2022-05-26 13:23:50|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|12
1653571440000|2022-05-26 13:24:00|15419.1|15417.6|15418.1|15416.6|15420.5|15418.6|15418.1|15416.6|187
1653571450000|2022-05-26 13:24:10|15418.2|15416.7|15419.1|15416.6|15419.1|15417.6|15418.1|15416.6|38
1653571460000|2022-05-26 13:24:20||15417.6||15417.6||15417.6||15417.6|0
1653571470000|2022-05-26 13:24:30|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|18
1653571480000|2022-05-26 13:24:40|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|28
1653571490000|2022-05-26 13:24:50|15420.5|15417.6|15419.1|15417.6|15420.5|15418.6|15419.1|15417.6|18
1653571500000|2022-05-26 13:25:00|15420.1|15418.6|15419.1|15417.6|15420.1|15418.6|15419.1|15417.6|31
1653571510000|2022-05-26 13:25:10|15420.1|15418.6|15420.1|15418.6|15421.5|15419.6|15420.1|15417.6|77
1653571520000|2022-05-26 13:25:20|15421.1|15419.6|15424.2|15422.7|15425.1|15423.6|15421.1|15419.6|282
1653571530000|2022-05-26 13:25:30|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|15424.1|15422.6|94
1653571540000|2022-05-26 13:25:40|15425.1|15423.6|15425.1|15422.6|15425.1|15423.6|15423.1|15421.6|253
1653571550000|2022-05-26 13:25:50|15424.1|15423.6|15425.1|15423.6|15425.1|15423.6|15424.1|15422.6|49
1653571560000|2022-05-26 13:26:00|15426.1|15424.6|15425.1|15423.6|15426.1|15424.6|15425.1|15423.6|56
1653571570000|2022-05-26 13:26:10|15426.1|15424.6|15425.1|15423.6|15427.1|15425.6|15425.1|15423.6|171
1653571580000|2022-05-26 13:26:20|15426.1|15424.6|15427.1|15425.6|15427.1|15425.6|15425.1|15423.6|132
1653571590000|2022-05-26 13:26:30|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|41
1653571600000|2022-05-26 13:26:40|15426.1|15424.6|15427.1|15425.6|15427.1|15425.6|15426.1|15424.6|83
1653571610000|2022-05-26 13:26:50|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|15426.1|15424.6|6
1653571620000|2022-05-26 13:27:00|15425.1|15423.6|15425.1|15423.6|15426.1|15424.6|15424.1|15422.6|166
1653571630000|2022-05-26 13:27:10|15426.1|15422.6|15426.1|15424.6|15427.1|15425.6|15426.1|15422.6|33
1653571640000|2022-05-26 13:27:20|15425.1|15423.6|15426.1|15424.6|15426.1|15424.6|15425.1|15423.6|43
1653571650000|2022-05-26 13:27:30|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|27
1653571660000|2022-05-26 13:27:40|15426.1|15422.6|15422.1|15420.6|15426.1|15422.6|15422.1|15420.6|22
1653571670000|2022-05-26 13:27:50|15422.9|15421.4|15423.1|15421.6|15423.1|15421.6|15422.9|15421.4|40
1653571680000|2022-05-26 13:28:00|15422.1|15420.6|15422.1|15420.6|15423.1|15421.6|15422.1|15420.6|180
1653571690000|2022-05-26 13:28:10|15423.1|15421.6|15422.1|15420.6|15423.1|15421.6|15422.1|15420.6|138
1653571700000|2022-05-26 13:28:20|15423.1|15421.6|15422.9|15421.4|15423.1|15421.6|15422.1|15420.6|863
1653571710000|2022-05-26 13:28:30|15422.5|15421|15423.1|15420.6|15423.9|15422.4|15422.1|15420.6|492
1653571720000|2022-05-26 13:28:40|15423.5|15421.6|15423.1|15421.6|15424.1|15422.6|15423.1|15420.6|32
1653571730000|2022-05-26 13:28:50|15424.1|15422.6|15424.1|15421.6|15424.1|15422.6|15423.1|15421.1|23
1653571740000|2022-05-26 13:29:00|15425.1|15422.6|15424.9|15423.4|15425.1|15423.6|15424.1|15422.6|51
1653571750000|2022-05-26 13:29:10|15425.9|15424.4|15423.9|15422.4|15426.4|15424.4|15423.9|15422.4|48
1653571760000|2022-05-26 13:29:20|15423.8|15422.3|15420.9|15419.4|15423.8|15422.3|15420.9|15419.4|44
1653571770000|2022-05-26 13:29:30|15421.9|15420.4|15421.9|15419.4|15421.9|15420.4|15420.9|15419|68
1653571780000|2022-05-26 13:29:40|15421.4|15419.9|15421.1|15419.6|15422.9|15421.4|15420.9|15419.4|89
1653571790000|2022-05-26 13:29:50|15422.1|15418.6|15421.1|15418.6|15422.1|15419.6|15420.1|15418.6|59
1653571800000|2022-05-26 13:30:00|15421.5|15419.6|15417.1|15415.6|15421.5|15419.6|15416.1|15414.6|480
1653571810000|2022-05-26 13:30:10|15416.1|15414.6|15416.1|15414.6|15417.1|15415.6|15415.1|15413.6|80
1653571820000|2022-05-26 13:30:20|15417.1|15415.6|15417.1|15415.6|15417.5|15415.6|15416.1|15414.6|56
1653571830000|2022-05-26 13:30:30|15416.1|15414.6|15417.1|15415.6|15417.1|15415.6|15416.1|15414.6|35
1653571840000|2022-05-26 13:30:40|15417.9|15416.4|15417.1|15415.6|15418.1|15416.6|15417.1|15415.6|54
1653571850000|2022-05-26 13:30:50|15416.1|15414.6|15414.1|15412.6|15417.1|15415.6|15414.1|15412.6|123
1653571860000|2022-05-26 13:31:00|15413.1|15411.6|15411.1|15409.6|15414.1|15412.6|15411.1|15409.6|439
1653571870000|2022-05-26 13:31:10|15412.1|15410.6|15410.2|15408.7|15412.1|15410.6|15410.1|15408.6|223
1653571880000|2022-05-26 13:31:20|15411.1|15409.6|15409.1|15407.6|15411.1|15409.6|15409.1|15407.2|147
1653571890000|2022-05-26 13:31:30|15410.1|15408.6|15409.1|15407.6|15410.5|15408.6|15407.1|15405.6|95
1653571900000|2022-05-26 13:31:40|15408.1|15406.6|15407.1|15405.6|15408.1|15406.6|15407.1|15405.6|36
1653571910000|2022-05-26 13:31:50|15406.6|15404.6|15407.1|15405.6|15407.1|15405.6|15406.1|15404.6|270
1653571920000|2022-05-26 13:32:00|15406.1|15404.6|15404.1|15402.6|15407.1|15404.6|15404.1|15402.6|92
1653571930000|2022-05-26 13:32:10|15403.1|15401.6|15401.1|15399.6|15403.1|15401.6|15401.1|15399.2|234
1653571940000|2022-05-26 13:32:20|15401.7|15399.2|15404.1|15402.6|15404.5|15403|15400.2|15398.7|549
1653571950000|2022-05-26 13:32:30|15403.1|15401.6|15400.1|15398.6|15403.5|15401.6|15400.1|15398.6|153
1653571960000|2022-05-26 13:32:40|15401.1|15398|15400.1|15398.6|15401.1|15398.6|15399.5|15398|147
1653571970000|2022-05-26 13:32:50|15399.5|15398|15401.1|15399.6|15401.1|15399.6|15399.5|15397.6|134
1653571980000|2022-05-26 13:33:00|15402.1|15400.6|15398.1|15396.6|15402.1|15400.6|15397.2|15395.7|438
1653571990000|2022-05-26 13:33:10|15397.1|15395.6|15398.1|15396.6|15398.1|15396.6|15397.1|15395.6|257
1653572000000|2022-05-26 13:33:20|15398.2|15396.7|15398.1|15396.6|15400.1|15398.6|15398.1|15396.2|248
1653572010000|2022-05-26 13:33:30|15397.2|15395.7|15397.1|15395.6|15398.1|15396.6|15397.1|15395.6|114
1653572020000|2022-05-26 13:33:40|15398.1|15396.6|15397.1|15395.6|15398.1|15396.6|15395.1|15393.6|172
1653572030000|2022-05-26 13:33:50|15396.9|15395.4|15395.1|15393.6|15397.1|15395.6|15395.1|15393.6|271
1653572040000|2022-05-26 13:34:00|15396.1|15394.6|15394.1|15392.6|15396.1|15394.6|15394.1|15392.6|209
1653572050000|2022-05-26 13:34:10|15393.1|15391.6|15392.2|15390.7|15394.1|15392.6|15391.2|15389.7|149
1653572060000|2022-05-26 13:34:20|15393.1|15391.6|15391.1|15389.6|15393.1|15391.6|15390.2|15388.7|92
1653572070000|2022-05-26 13:34:30|15390.1|15388.6|15392.1|15390.6|15392.1|15390.6|15390.1|15388.6|201
1653572080000|2022-05-26 13:34:40|15391.9|15390.4|15390.2|15387.7|15392.1|15390.4|15389.2|15387.3|413
1653572090000|2022-05-26 13:34:50|15389.2|15388.7|15390.2|15387.7|15391.2|15389.7|15389.2|15387.3|100
1653572100000|2022-05-26 13:35:00|15389.2|15388.2|15390.2|15388.7|15391.2|15389.7|15389.2|15387.7|55
1653572110000|2022-05-26 13:35:10|15390.7|15389.2|15391.2|15389.7|15391.2|15389.7|15389.2|15387.7|200
1653572120000|2022-05-26 13:35:20|15392.2|15390.7|15392.2|15390.7|15393.2|15391.7|15391.2|15389.7|152
1653572130000|2022-05-26 13:35:30|15391.2|15389.7|15393.2|15390.7|15394.2|15392.7|15391.2|15389.7|110
1653572140000|2022-05-26 13:35:40|15392.2|15391.7|15393.2|15391.7|15394.2|15392.7|15392.2|15390.7|122
1653572150000|2022-05-26 13:35:50|15393.4|15391.9|15395.2|15393.7|15395.2|15393.7|15393.4|15391.9|114
1653572160000|2022-05-26 13:36:00|15394.2|15392.7|15394.2|15392.7|15395.7|15393.7|15393.2|15391.7|155
1653572170000|2022-05-26 13:36:10|15395.2|15393.7|15395.2|15393.7|15398.2|15396.7|15395.2|15393.7|233
1653572180000|2022-05-26 13:36:20|15396.2|15394.7|15394.2|15392.7|15396.2|15394.7|15393.2|15391.3|205
1653572190000|2022-05-26 13:36:30|15393.8|15392.3|15397.2|15394.7|15397.2|15394.7|15393.2|15391.7|83
1653572200000|2022-05-26 13:36:40|15396.2|15395.7|15397.2|15395.7|15398.2|15396.7|15396.2|15395.7|59
1653572210000|2022-05-26 13:36:50|15398.1|15396.6|15397.2|15395.7|15398.2|15396.7|15397.2|15395.3|52
1653572220000|2022-05-26 13:37:00|15398.2|15396.7|15397.2|15394.7|15398.7|15396.7|15396.2|15394.7|270
1653572230000|2022-05-26 13:37:10|15396.2|15394.6|15396.2|15394.7|15397.2|15395.7|15395.2|15393.7|140
1653572240000|2022-05-26 13:37:20|15395.7|15394.2|15395.2|15393.7|15395.7|15394.2|15393.2|15391.7|396
1653572250000|2022-05-26 13:37:30|15395.1|15393.6|15395.2|15393.7|15395.2|15393.7|15394.2|15392.7|106
1653572260000|2022-05-26 13:37:40|15394.2|15392.7|15397.2|15395.7|15397.2|15395.7|15394.2|15392.3|47
1653572270000|2022-05-26 13:37:50|15396.2|15394.7|15396.2|15394.7|15398.2|15396.7|15396.2|15394.7|37
1653572280000|2022-05-26 13:38:00|15395.8|15393.7|15396.2|15393.7|15396.7|15394.7|15393.2|15391.7|88
1653572290000|2022-05-26 13:38:10|15395.2|15394.3|15398.2|15395.7|15398.2|15396.7|15395.2|15394.3|268
1653572300000|2022-05-26 13:38:20|15397.2|15395.9|15395.2|15393.7|15398.2|15396.2|15394.7|15392.7|514
1653572310000|2022-05-26 13:38:30|15394.2|15392.7|15394.2|15392.7|15395.2|15393.7|15393.2|15391.7|220
1653572320000|2022-05-26 13:38:40|15395.2|15393.7|15396.2|15394.7|15397.2|15394.7|15395.1|15393.6|482
1653572330000|2022-05-26 13:38:50|15395.2|15393.7|15395.2|15393.7|15397.2|15395.7|15395.2|15393.3|526
1653572340000|2022-05-26 13:39:00|15396.2|15394.7|15396.2|15394.7|15396.7|15394.7|15395.2|15393.3|25
1653572350000|2022-05-26 13:39:10|15395.2|15393.7|15394.2|15392.7|15396.2|15394.7|15394.2|15392.3|167
1653572360000|2022-05-26 13:39:20|15395.2|15393.2|15395.2|15393.7|15395.2|15393.7|15393.2|15391.7|147
1653572370000|2022-05-26 13:39:30|15394.2|15392.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.3|15
1653572380000|2022-05-26 13:39:40|15395.2|15393.7|15397.2|15395.7|15397.2|15395.7|15395.2|15393.7|189
1653572390000|2022-05-26 13:39:50|15397.1|15395.6|15396.2|15394.7|15397.2|15395.7|15396.2|15394.7|34
1653572400000|2022-05-26 13:40:00|15397.2|15395.7|15398.2|15395.7|15398.2|15396.7|15397.2|15395.7|123
1653572410000|2022-05-26 13:40:10|15397.2|15396.7|15399.2|15397.7|15399.2|15397.7|15397.2|15395.7|147
1653572420000|2022-05-26 13:40:20|15398.2|15396.7|15399.2|15397.7|15399.7|15397.7|15398.2|15396.3|31
1653572430000|2022-05-26 13:40:30|15400.2|15398.7|15399.2|15397.7|15400.2|15398.7|15399.2|15397.7|82
1653572440000|2022-05-26 13:40:40|15398.2|15396.7|15399.2|15397.7|15399.7|15397.7|15398.2|15396.7|34
1653572450000|2022-05-26 13:40:50|||||||||62
1653572460000|2022-05-26 13:41:00|15398.2|15396.7|15399.8|15397.3|15400.2|15398.7|15398.2|15396.7|52
1653572470000|2022-05-26 13:41:10|15400.1|15398.6|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|24
1653572480000|2022-05-26 13:41:20|15401.1|15399.6|15401.2|15399.7|15402.2|15400.2|15401.1|15399.3|67
1653572490000|2022-05-26 13:41:30|15401.8|15399.3|15401.2|15399.7|15401.8|15399.7|15401.2|15399.3|45
1653572500000|2022-05-26 13:41:40|15401.8|15400.3|15402.2|15399.7|15402.7|15400.3|15401.8|15399.7|56
1653572510000|2022-05-26 13:41:50|15401.2|15400.7|15401.2|15399.7|15402.2|15400.7|15400.2|15398.7|77
1653572520000|2022-05-26 13:42:00|15401.1|15399.6|15401.2|15399.7|15401.2|15399.7|15401.1|15399.6|29
1653572530000|2022-05-26 13:42:10|15402.2|15400.2|15403.2|15401.7|15404.2|15402.7|15401.2|15399.7|163
1653572540000|2022-05-26 13:42:20|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|53
1653572550000|2022-05-26 13:42:30|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15400.2|15398.3|69
1653572560000|2022-05-26 13:42:40|15402.2|15400.7|15401.2|15398.7|15404.7|15402.7|15400.2|15398.7|76
1653572570000|2022-05-26 13:42:50|15400.2|15399.7|15401.2|15399.7|15401.7|15399.7|15399.2|15397.7|38
1653572580000|2022-05-26 13:43:00|15402.2|15400.7|15401.2|15398.7|15402.2|15400.7|15400.2|15398.3|76
1653572590000|2022-05-26 13:43:10|15400.2|15399.2|15400.2|15398.7|15401.2|15399.7|15399.2|15397.7|22
1653572600000|2022-05-26 13:43:20|15401.2|15399.7|15400.2|15398.7|15401.7|15399.7|15400.2|15398.7|79
1653572610000|2022-05-26 13:43:30|15401.2|15399.7|15402.2|15400.7|15402.2|15400.7|15400.2|15398.7|53
1653572620000|2022-05-26 13:43:40|15401.2|15399.7|15403.2|15401.7|15403.8|15401.7|15401.2|15399.7|234
1653572630000|2022-05-26 13:43:50|15402.2|15400.7|15403.2|15401.7|15403.7|15401.7|15401.2|15399.7|303
1653572640000|2022-05-26 13:44:00|15402.2|15400.7|15403.8|15402.3|15403.8|15402.3|15402.2|15400.3|173
1653572650000|2022-05-26 13:44:10|15405.2|15402.7|15405.2|15403.7|15405.2|15403.7|15404.2|15402.7|88
1653572660000|2022-05-26 13:44:20|15404.2|15402.7|15405.2|15402.7|15405.2|15403.7|15404.2|15402.3|72
1653572670000|2022-05-26 13:44:30|15404.2|15403.3|15405.2|15403.7|15405.2|15403.7|15404.2|15402.7|9
1653572680000|2022-05-26 13:44:40|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|184
1653572690000|2022-05-26 13:44:50|15406.2|15404.7|15409.1|15407.6|15409.5|15407.6|15406.2|15404.7|108
1653572700000|2022-05-26 13:45:00|15408.5|15407|15409.7|15407.2|15410.1|15408.6|15407.2|15405.7|279
1653572710000|2022-05-26 13:45:10|15409.2|15406.7|15409.2|15407.7|15410.7|15409.2|15409.2|15406.7|43
1653572720000|2022-05-26 13:45:20|15410.2|15408.7|15415.1|15413.6|15415.5|15413.6|15410.2|15408.7|185
1653572730000|2022-05-26 13:45:30|15414.1|15412.6|15413.1|15410.6|15415.1|15413.6|15413.1|15410.6|73
1653572740000|2022-05-26 13:45:40|15414.5|15411.6|15414.1|15412.6|15415.1|15413|15413.1|15411.6|166
1653572750000|2022-05-26 13:45:50|15413.1|15411.6|15413.1|15411.6|15414.1|15412.6|15412.1|15410.6|114
1653572760000|2022-05-26 13:46:00|15412.1|15410.6|15412.1|15410.6|15413.1|15411.6|15412.1|15410.6|44
1653572770000|2022-05-26 13:46:10|15413.1|15411.6|15412.1|15410.6|15413.5|15411.6|15412.1|15410.2|78
1653572780000|2022-05-26 13:46:20|15413.1|15411.6|15413.1|15411.6|15413.7|15412.2|15412.1|15410.6|312
1653572790000|2022-05-26 13:46:30|15413.7|15411.2|15413.1|15411.6|15413.7|15411.6|15413.1|15411.2|81
1653572800000|2022-05-26 13:46:40|15413.7|15412.2|15415.1|15413.6|15415.1|15413.6|15413.1|15411.6|87
1653572810000|2022-05-26 13:46:50|15414.1|15412.6|15414.1|15412.6|15414.1|15412.6|15412.1|15410.6|101
1653572820000|2022-05-26 13:47:00|15415.1|15413.6|15415.1|15413.6|15415.1|15413.6|15414.1|15412.2|96
1653572830000|2022-05-26 13:47:10|15414.1|15412.6|15414.1|15412.6|15415.1|15413.6|15413.1|15411.6|91
1653572840000|2022-05-26 13:47:20|15413.1|15411.6|15411.1|15409.6|15413.1|15411.6|15411.1|15409.6|469
1653572850000|2022-05-26 13:47:30|15412.1|15408.2|15413.1|15411.6|15414.1|15412.6|15410.1|15408.2|139
1653572860000|2022-05-26 13:47:40|15414.1|15412.6|15413.1|15411.6|15414.1|15412.6|15412.1|15410.6|65
1653572870000|2022-05-26 13:47:50|15412.1|15410.6|15412.1|15410.6|15414.1|15412.6|15412.1|15410.6|135
1653572880000|2022-05-26 13:48:00|15411.1|15409.6|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|107
1653572890000|2022-05-26 13:48:10|15413.1|15409.6|15409.1|15407.6|15413.1|15409.6|15409.1|15407.6|28
1653572900000|2022-05-26 13:48:20|15408.1|15406.6|15406.2|15404.7|15408.1|15406.6|15405.2|15403.7|181
1653572910000|2022-05-26 13:48:30|15406.1|15404.6|15406.2|15404.7|15407.2|15405.7|15406.1|15404.3|80
1653572920000|2022-05-26 13:48:40|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|15406.2|15405.7|12
1653572930000|2022-05-26 13:48:50|15406.2|15404.7|15406.2|15404.7|15407.2|15405.7|15406.2|15404.3|117
1653572940000|2022-05-26 13:49:00|15405.2|15403.7|15406.2|15403.7|15407.2|15405.7|15405.2|15403.7|57
1653572950000|2022-05-26 13:49:10|15405.7|15404.2|15407.2|15405.7|15407.2|15405.7|15405.2|15403.3|153
1653572960000|2022-05-26 13:49:20|15406.2|15404.7|15406.2|15404.7|15406.8|15404.7|15406.2|15404.3|68
1653572970000|2022-05-26 13:49:30|15405.2|15403.7|15405.2|15402.7|15405.2|15403.7|15404.7|15402.7|81
1653572980000|2022-05-26 13:49:40|15404.7|15403.2|15404.7|15403.2|15405.8|15404.3|15404.7|15402.7|114
1653572990000|2022-05-26 13:49:50|15404.8|15403.3|15404.7|15403.2|15404.8|15403.3|15404.7|15403.2|25
1653573000000|2022-05-26 13:50:00|15403.2|15401.7|15403.2|15401.7|15403.2|15401.7|15402.2|15400.3|251
1653573010000|2022-05-26 13:50:10|15402.2|15400.7|15402.8|15400.3|15403.2|15401.7|15401.2|15399.7|55
1653573020000|2022-05-26 13:50:20|15402.2|15401.3|15402.2|15400.7|15402.8|15401.3|15402.2|15400.3|55
1653573030000|2022-05-26 13:50:30|15402.8|15401.3|15402.2|15400.7|15402.8|15401.3|15402.2|15400.3|380
1653573040000|2022-05-26 13:50:40|15402.8|15400.3|15405.2|15403.7|15405.2|15403.7|15402.2|15400.3|228
1653573050000|2022-05-26 13:50:50|15405.1|15403.6|15405.2|15403.7|15405.2|15403.7|15403.4|15401.9|291
1653573060000|2022-05-26 13:51:00|15405.1|15403.6|15402.2|15400.7|15405.8|15404.3|15402.2|15400.7|219
1653573070000|2022-05-26 13:51:10|15401.2|15399.7|15401.2|15399.7|15402.2|15399.7|15401.2|15399.7|189
1653573080000|2022-05-26 13:51:20|15400.2|15398.7|15400.2|15398.7|15401.2|15399.7|15400.2|15398.7|43
1653573090000|2022-05-26 13:51:30|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|47
1653573100000|2022-05-26 13:51:40|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.3|181
1653573110000|2022-05-26 13:51:50|15399.2|15397.7|15400.2|15398.7|15400.2|15398.7|15399.2|15397.7|135
1653573120000|2022-05-26 13:52:00|15399.8|15397.7|15400.2|15397.7|15400.2|15397.7|15399.2|15397.3|21
1653573130000|2022-05-26 13:52:10|15399.2|15398.7|15400.2|15398.7|15400.8|15399.3|15399.2|15397.7|44
1653573140000|2022-05-26 13:52:20|15399.8|15397.3|15400.2|15398.7|15400.2|15398.7|15399.2|15397.3|30
1653573150000|2022-05-26 13:52:30|15400.1|15398.6|15398.2|15396.7|15400.2|15398.6|15398.2|15396.3|36
1653573160000|2022-05-26 13:52:40|15398.8|15397.3|15397.8|15395.3|15398.8|15397.3|15397.2|15395.3|325
1653573170000|2022-05-26 13:52:50|15397.7|15396.2|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|88
1653573180000|2022-05-26 13:53:00|15397.2|15395.7|15396.2|15394.7|15398.2|15396.6|15396.2|15394.7|210
1653573190000|2022-05-26 13:53:10|15397.2|15395.7|15397.2|15395.7|15398.2|15396.7|15397.2|15395.3|52
1653573200000|2022-05-26 13:53:20|15397.8|15396.3|15398.2|15396.7|15399.2|15397.3|15397.8|15396.3|49
1653573210000|2022-05-26 13:53:30|15398.7|15397.2|15396.2|15394.7|15399.2|15397.3|15396.2|15394.7|30
1653573220000|2022-05-26 13:53:40|15396.8|15394.3|15397.2|15395.7|15397.8|15396.3|15396.4|15394.3|57
1653573230000|2022-05-26 13:53:50|15396.2|15394.7|15396.8|15394.3|15397.7|15395.7|15396.2|15394.3|24
1653573240000|2022-05-26 13:54:00|15396.2|15394.7|15398.2|15396.7|15399.2|15397.7|15396.2|15394.3|292
1653573250000|2022-05-26 13:54:10|15399.2|15397.3|15402.2|15400.7|15402.2|15400.7|15398.8|15396.7|198
1653573260000|2022-05-26 13:54:20|15401.2|15399.7|15403.2|15401.7|15403.2|15401.7|15401.2|15399.7|74
1653573270000|2022-05-26 13:54:30|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|15401.2|15399.7|32
1653573280000|2022-05-26 13:54:40|15401.2|15399.7|15398.8|15397.3|15401.2|15399.7|15398.2|15396.7|208
1653573290000|2022-05-26 13:54:50|15399.8|15398.3|15400.2|15398.7|15401.1|15399.6|15399.2|15397.7|74
1653573300000|2022-05-26 13:55:00|15400.8|15399.3|15402.2|15400.7|15402.2|15400.7|15400.8|15398.7|159
1653573310000|2022-05-26 13:55:10|15402.8|15401.3|15402.2|15400.7|15402.8|15401.3|15402.2|15400.3|32
1653573320000|2022-05-26 13:55:20|15402.4|15400.9|15402.8|15401.3|15402.8|15401.3|15402.4|15400.9|81
1653573330000|2022-05-26 13:55:30|15402.2|15400.7|15405.2|15403.7|15405.2|15403.7|15402.2|15400.7|46
1653573340000|2022-05-26 13:55:40|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|15405.2|15403.7|189
1653573350000|2022-05-26 13:55:50|||||||||2
1653573360000|2022-05-26 13:56:00|15406.8|15404.3|15406.2|15404.7|15406.8|15404.7|15406.2|15404.3|795
1653573370000|2022-05-26 13:56:10|15406.8|15405.3|15406.2|15404.7|15406.8|15405.3|15406.2|15404.7|100
1653573380000|2022-05-26 13:56:20|15406.8|15403.7|15409.2|15406.7|15409.2|15407.7|15406.8|15403.7|64
1653573390000|2022-05-26 13:56:30|15410.2|15407.7|15409.8|15407.3|15411.2|15408.7|15409.2|15406.7|135
1653573400000|2022-05-26 13:56:40|15410.2|15407.7|15410.2|15408.7|15411.2|15409.6|15410.2|15407.7|50
1653573410000|2022-05-26 13:56:50|15411.2|15409.2|15410.2|15408.7|15411.7|15409.2|15409.2|15407.7|116
1653573420000|2022-05-26 13:57:00|15409.2|15407.7|15409.2|15407.7|15410.2|15408.7|15409.2|15407.7|50
1653573430000|2022-05-26 13:57:10|15410.2|15408.3|15409.7|15408.2|15410.7|15408.7|15409.2|15407.3|136
1653573440000|2022-05-26 13:57:20|15409.2|15407.7|15409.2|15407.7|15410.7|15408.7|15409.2|15407.7|44
1653573450000|2022-05-26 13:57:30|15408.2|15406.7|15407.2|15405.7|15409.2|15407.7|15407.2|15405.7|57
1653573460000|2022-05-26 13:57:40|15407.4|15405.9|15410.2|15408.7|15410.2|15408.7|15407.2|15405.7|254
1653573470000|2022-05-26 13:57:50|15409.2|15407.7|15409.2|15406.7|15409.2|15407.7|15408.2|15406.7|243
1653573480000|2022-05-26 13:58:00|15408.2|15407.7|15410.2|15408.7|15411.2|15408.7|15408.2|15406.3|77
1653573490000|2022-05-26 13:58:10|15409.2|15407.7|15409.2|15407.7|15409.2|15407.7|15409.2|15407.7|89
1653573500000|2022-05-26 13:58:20|15409.4|15407.9|15409.2|15407.7|15410.2|15408.7|15408.2|15406.7|21
1653573510000|2022-05-26 13:58:30|15410.2|15408.3|15410.2|15408.7|15410.8|15409.3|15409.2|15407.3|71
1653573520000|2022-05-26 13:58:40|15410.1|15408.6|15410.2|15407.7|15410.2|15408.7|15409.2|15407.7|19
1653573530000|2022-05-26 13:58:50|15409.7|15408.2|15409.2|15407.7|15409.7|15408.2|15408.2|15406.7|83
1653573540000|2022-05-26 13:59:00|15409.1|15407.6|15409.2|15407.7|15409.2|15407.7|15408.8|15406.7|5
1653573550000|2022-05-26 13:59:10|15408.2|15406.7|15409.2|15407.7|15409.2|15407.7|15408.2|15406.7|19
1653573560000|2022-05-26 13:59:20|15408.8|15406.3|15409.2|15407.7|15410.2|15408.7|15408.8|15406.3|15
1653573570000|2022-05-26 13:59:30|15409.7|15408.2|15410.2|15408.7|15410.2|15408.7|15409.2|15407.7|17
1653573580000|2022-05-26 13:59:40|15411.2|15409.7|15411.7|15409.2|15411.7|15409.7|15410.2|15408.7|28
1653573590000|2022-05-26 13:59:50|15411.2|15408.7|15410.2|15408.7|15411.2|15408.7|15410.2|15408.7|354
1653573600000|2022-05-26 14:00:00|15409.2|15407.7|15413.1|15411.6|15413.1|15411.6|15409.2|15407.7|323
1653573610000|2022-05-26 14:00:10|15414.1|15410.6|15413.1|15410.6|15414.1|15410.6|15412.1|15410.6|134
1653573620000|2022-05-26 14:00:20|15412.5|15411|15412.1|15410.6|15412.7|15411|15411.1|15409.6|38
1653573630000|2022-05-26 14:00:30|15411.1|15409.6|15412.1|15410.6|15412.1|15410.6|15410.1|15408.2|76
1653573640000|2022-05-26 14:00:40|15411.5|15409.6|15411.1|15409.6|15411.5|15410|15410.1|15408.6|65
1653573650000|2022-05-26 14:00:50|15411.5|15409|15412.1|15410.6|15412.5|15410.6|15410.1|15408.6|26
1653573660000|2022-05-26 14:01:00|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15412.1|15410.6|75
1653573670000|2022-05-26 14:01:10|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15411.1|15409.2|40
1653573680000|2022-05-26 14:01:20|15411.1|15409.6|15412.1|15410.6|15412.1|15410.6|15410.1|15408.6|36
1653573690000|2022-05-26 14:01:30|15411.1|15409.6|15413.1|15411.6|15414.1|15412.6|15411.1|15409.6|74
1653573700000|2022-05-26 14:01:40|15412.1|15410.6|15413.1|15411.6|15413.1|15411.6|15411.1|15409.6|98
1653573710000|2022-05-26 14:01:50|15412.1|15410.6|15411.1|15408.6|15413.1|15411.6|15410.1|15408.6|104
1653573720000|2022-05-26 14:02:00|15411.7|15409.6|15408.1|15406.6|15412.1|15410|15408.1|15406.2|137
1653573730000|2022-05-26 14:02:10|15409|15407.5|15408.1|15406.6|15409.1|15407.6|15408.1|15406.6|20
1653573740000|2022-05-26 14:02:20|15408.5|15406|15410.1|15408.6|15411.1|15409.6|15408.1|15406|67
1653573750000|2022-05-26 14:02:30|15410|15408.5|15408.1|15406.6|15410.1|15408.6|15407.1|15405.6|58
1653573760000|2022-05-26 14:02:40|15408.2|15406.7|15409.1|15407.6|15410.5|15408.6|15408.2|15406.7|28
1653573770000|2022-05-26 14:02:50|15408.1|15406.6|15407.1|15405.6|15408.1|15407.6|15407.1|15405.6|35
1653573780000|2022-05-26 14:03:00|15408.1|15404.6|15405.2|15403.7|15408.1|15405.6|15405.1|15403.6|149
1653573790000|2022-05-26 14:03:10|15406.2|15404.7|15406.2|15404.7|15406.7|15404.7|15405.2|15403.7|99
1653573800000|2022-05-26 14:03:20|15406.1|15404.6|15406.2|15404.7|15406.2|15404.7|15405.2|15403.3|56
1653573810000|2022-05-26 14:03:30|15405.2|15403.7|15406.2|15404.7|15406.2|15404.7|15405.2|15403.7|165
1653573820000|2022-05-26 14:03:40|15407.2|15405.7|15407.2|15405.7|15408.1|15406.6|15406.2|15404.7|73
1653573830000|2022-05-26 14:03:50|15408.2|15404.7|15407.2|15405.7|15408.7|15406.7|15406.2|15404.7|51
1653573840000|2022-05-26 14:04:00|15406.2|15404.7|15410.2|15408.7|15410.2|15408.7|15406.2|15404.7|19
1653573850000|2022-05-26 14:04:10|15409.2|15407.7|15408.2|15406.7|15410.2|15408.7|15407.2|15405.3|83
1653573860000|2022-05-26 14:04:20|15409.2|15407.7|15411.2|15409.7|15411.2|15409.7|15409.2|15407.7|40
1653573870000|2022-05-26 14:04:30|15410.2|15408.7|15410.2|15408.7|15411.2|15409.7|15409.7|15408.2|105
1653573880000|2022-05-26 14:04:40|15409.2|15407.7|15406.2|15404.7|15409.2|15407.7|15406.2|15404.7|124
1653573890000|2022-05-26 14:04:50|15405.2|15403.7|15404.8|15403.3|15405.2|15403.7|15404.2|15402.3|54
1653573900000|2022-05-26 14:05:00|15405.2|15403.7|15405.8|15404.3|15406.2|15404.3|15404.2|15402.7|62
1653573910000|2022-05-26 14:05:10|15405.2|15403.7|15404.2|15402.7|15406.2|15404.7|15404.2|15402.7|147
1653573920000|2022-05-26 14:05:20|15405.2|15402.3|15405.7|15403.2|15405.7|15403.7|15404.2|15402.3|104
1653573930000|2022-05-26 14:05:30|15404.7|15403.3|15405.2|15403.7|15405.7|15403.7|15404.7|15402.7|57
1653573940000|2022-05-26 14:05:40|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|15404.7|15403.2|104
1653573950000|2022-05-26 14:05:50|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15404.2|15402.7|19
1653573960000|2022-05-26 14:06:00|15404.2|15402.7|15406.2|15404.7|15406.2|15404.7|15404.2|15402.7|24
1653573970000|2022-05-26 14:06:10|15405.2|15403.7|15408.2|15406.7|15408.2|15406.7|15405.2|15403.7|175
1653573980000|2022-05-26 14:06:20|15407.8|15405.7|15407.2|15405.7|15408.2|15406.7|15407.2|15405.7|9
1653573990000|2022-05-26 14:06:30|15408.2|15406.7|15409.2|15407.7|15409.2|15407.7|15408.2|15406.3|29
1653574000000|2022-05-26 14:06:40|15408.2|15406.7|15408.2|15406.7|15408.2|15407.7|15408.2|15406.7|69
1653574010000|2022-05-26 14:06:50|15408.1|15405.7|15406.2|15404.7|15408.2|15406.7|15406.2|15403.7|107
1653574020000|2022-05-26 14:07:00|15405.2|15403.7|15405.2|15403.7|15406.2|15404.7|15405.2|15403.7|41
1653574030000|2022-05-26 14:07:10|15406.2|15404.7|15408.2|15406.7|15408.2|15406.7|15406.2|15404.7|75
1653574040000|2022-05-26 14:07:20|15407.2|15405.7|15408.2|15406.7|15408.2|15406.7|15407.2|15405.7|184
1653574050000|2022-05-26 14:07:30|15407.2|15405.7|15408.2|15406.7|15408.2|15406.7|15407.2|15405.7|23
1653574060000|2022-05-26 14:07:40|15408.8|15406.3|15411.2|15408.7|15411.7|15409.7|15408.8|15406.3|85
1653574070000|2022-05-26 14:07:50|15410.8|15409.3|15414.1|15412.6|15414.5|15412.6|15410.8|15409.3|893
1653574080000|2022-05-26 14:08:00|||||||||14
1653574090000|2022-05-26 14:08:10|15415.5|15413|15414.1|15412.6|15415.5|15413|15414.1|15412.6|20
1653574100000|2022-05-26 14:08:20|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15414.1|15412.6|48
1653574110000|2022-05-26 14:08:30|15417.1|15415.6|15414.7|15413.2|15417.5|15415.6|15414.7|15413.2|188
1653574120000|2022-05-26 14:08:40|15415.1|15412.6|15416.1|15413.6|15416.1|15414.6|15414.1|15412.2|97
1653574130000|2022-05-26 14:08:50|15415.7|15414.2|15414.1|15412.6|15416.5|15414.6|15414.1|15412.6|134
1653574140000|2022-05-26 14:09:00|15413.1|15411.6|15414.1|15412.6|15415.1|15413|15413.1|15411.6|79
1653574150000|2022-05-26 14:09:10|15415.1|15413.6|15413.1|15411.6|15415.1|15413.6|15413.1|15411.6|68
1653574160000|2022-05-26 14:09:20|15414.1|15412.6|15413.1|15411.6|15414.5|15412.6|15413.1|15411.6|7
1653574170000|2022-05-26 14:09:30|15412.1|15410.6|15411.1|15409.6|15412.1|15410.6|15410.1|15408.6|76
1653574180000|2022-05-26 14:09:40|15410.1|15408.6|15412.1|15410.6|15412.1|15410.6|15410.1|15408.2|24
1653574200000|2022-05-26 14:10:00|15413.1|15411.6|15414.1|15412.6|15414.1|15412.6|15413.1|15411.6|100
1653574210000|2022-05-26 14:10:10|15415.1|15413.6|15419.1|15417.6|15419.5|15417.6|15415.1|15413.6|405
1653574220000|2022-05-26 14:10:20|15418.7|15417.2|15418.1|15416.6|15419.5|15417.6|15418.1|15416.2|73
1653574230000|2022-05-26 14:10:30|15417.1|15415.6|15418.1|15416.6|15418.1|15416.6|15417.1|15415.6|74
1653574240000|2022-05-26 14:10:40|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|95
1653574250000|2022-05-26 14:10:50|15418.7|15416.6|15420.1|15418.6|15420.1|15418.6|15418.7|15416.6|190
1653574260000|2022-05-26 14:11:00|15419.2|15417.7|15420.1|15418.6|15420.1|15418.6|15419.1|15417.6|81
1653574270000|2022-05-26 14:11:10|||||||||2
1653574280000|2022-05-26 14:11:20|15421.1|15419.6|15421.1|15419.6|15421.5|15419.6|15420.1|15418.6|146
1653574290000|2022-05-26 14:11:30|15422.1|15420.6|15421.1|15419.6|15422.1|15420.6|15420.1|15418.2|79
1653574300000|2022-05-26 14:11:40|15420.1|15418.6|15418.1|15416.6|15420.5|15418.6|15418.1|15416.6|105
1653574310000|2022-05-26 14:11:50|15418.2|15416.7|15418.1|15416.6|15419.1|15417.6|15418.1|15416.6|27
1653574320000|2022-05-26 14:12:00|15418.5|15417|15418.1|15416.6|15419.1|15417.6|15418.1|15416.6|85
1653574330000|2022-05-26 14:12:10|15418|15416.5|15416.1|15413.6|15418|15416.5|15415.1|15413.6|122
1653574340000|2022-05-26 14:12:20|15415.7|15414.2|15415.1|15413.6|15417.1|15415.6|15415.1|15413.6|108
1653574350000|2022-05-26 14:12:30|15416.1|15414.6|15417.1|15414.6|15418.1|15416.6|15415.1|15413.6|150
1653574360000|2022-05-26 14:12:40|15416.1|15415.6|15417.1|15415.6|15418|15416.5|15416.1|15414.2|21
1653574370000|2022-05-26 14:12:50|15418.1|15414.6|15417.1|15415.6|15419.1|15417.6|15417.1|15414.6|65
1653574380000|2022-05-26 14:13:00|15416.1|15414.6|15416.7|15414.2|15417.1|15414.6|15416.1|15414.2|33
1653574390000|2022-05-26 14:13:10|15416.1|15414.6|15417.5|15416|15417.5|15416|15416.1|15414.2|10
1653574400000|2022-05-26 14:13:20|15418.1|15416.6|15417.5|15416|15418.1|15416.6|15417.5|15416|24
1653574410000|2022-05-26 14:13:30|15418.1|15415.6|15417.5|15416|15418.5|15416.6|15417.5|15415.6|9
1653574420000|2022-05-26 14:13:40|15417.1|15415.6|15416.1|15414.6|15417.1|15415.6|15416.1|15414.6|57
1653574430000|2022-05-26 14:13:50|15416|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|32
1653574440000|2022-05-26 14:14:00|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|112
1653574450000|2022-05-26 14:14:10|15415.7|15413.6|15415.1|15413.6|15416.1|15414.6|15415.1|15413.2|64
1653574460000|2022-05-26 14:14:20|15416.1|15414.6|15415.1|15413.6|15417.1|15415.6|15415.1|15413.2|34
1653574470000|2022-05-26 14:14:30|15414.1|15412.6|15413.1|15411.6|15414.1|15412.6|15412.1|15410.6|109
1653574480000|2022-05-26 14:14:40|15413.2|15411.7|15415.1|15413.6|15415.1|15413.6|15413.1|15411.6|90
1653574490000|2022-05-26 14:14:50|15416.1|15414.6|15415.1|15413.6|15417.1|15415.6|15415.1|15413.6|24
1653574500000|2022-05-26 14:15:00|15414.1|15412.6|15414.1|15412.6|15415.1|15413.6|15413.1|15411.1|88
1653574510000|2022-05-26 14:15:10|15415.1|15413|15415.1|15413.6|15415.1|15413.6|15414.5|15412.5|58
1653574520000|2022-05-26 14:15:20|15414.7|15412.2|15415.1|15413.6|15415.1|15413.6|15414.7|15412.2|46
1653574530000|2022-05-26 14:15:30|15414.2|15412.7|15415.1|15413.6|15415.1|15413.6|15414.1|15412.6|141
1653574540000|2022-05-26 14:15:40|15416.1|15414.6|15415.1|15413.6|15416.1|15414.6|15415.1|15413.6|82
1653574560000|2022-05-26 14:16:00|15414.1|15412.6|15412.1|15410.6|15414.1|15412.6|15412.1|15410.6|229
1653574570000|2022-05-26 14:16:10|15413.1|15411|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|110
1653574580000|2022-05-26 14:16:20|15413.1|15411.6|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|75
1653574590000|2022-05-26 14:16:30|15413.1|15411.6|15413.1|15410.6|15413.1|15411.6|15412.1|15410.6|144
1653574600000|2022-05-26 14:16:40|15415.1|15411.6|15417.1|15415.6|15418.5|15416.6|15415.1|15411.6|143
1653574610000|2022-05-26 14:16:50|15416.1|15414.6|15415.1|15413.6|15417.5|15415.6|15415.1|15413.6|176
1653574620000|2022-05-26 14:17:00|15414.1|15412.6|15413.1|15411.6|15415.1|15412.6|15413.1|15411.6|125
1653574630000|2022-05-26 14:17:10|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15411.1|15409.2|65
1653574640000|2022-05-26 14:17:20|15411.7|15409.6|15412.1|15410.6|15413.1|15410.6|15411.1|15409.6|62
1653574650000|2022-05-26 14:17:30|15411.1|15409.6|15411.1|15409.6|15412.1|15410.6|15410.1|15408.6|58
1653574660000|2022-05-26 14:17:40|15410.1|15408.6|15407.1|15405.6|15410.1|15408.6|15407.1|15405.6|151
1653574670000|2022-05-26 14:17:50|15406|15404.5|15407.1|15405.6|15407.1|15405.6|15406|15404.5|137
1653574680000|2022-05-26 14:18:00|15408.1|15406.6|15407.1|15405.6|15408.1|15406.6|15407.1|15405.6|73
1653574690000|2022-05-26 14:18:10|15406.5|15404.6|15407.1|15405.6|15408.5|15406.6|15406.1|15404.6|112
1653574700000|2022-05-26 14:18:20|15408.1|15406.6|15408.1|15405.6|15408.5|15406.6|15407.1|15405.6|92
1653574710000|2022-05-26 14:18:30|15408.5|15406.6|15404.1|15402.6|15408.5|15406.6|15404.1|15402.6|96
1653574720000|2022-05-26 14:18:40|15405|15403.5|15405.1|15402.6|15405.1|15403.6|15404.1|15402.2|32
1653574730000|2022-05-26 14:18:50|15404.7|15403.2|15402.2|15400.7|15405.1|15403.6|15402.2|15400.3|196
1653574740000|2022-05-26 14:19:00|15401.2|15399.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|117
1653574750000|2022-05-26 14:19:10|15402.2|15400.7|15402.2|15400.7|15402.7|15400.7|15400.2|15398.7|67
1653574760000|2022-05-26 14:19:20|15401.8|15400.3|15401.2|15399.7|15402.2|15400.7|15400.2|15398.7|80
1653574770000|2022-05-26 14:19:30|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|111
1653574780000|2022-05-26 14:19:40|15401.4|15399.9|15401.2|15399.7|15401.4|15399.9|15401.2|15399.7|104
1653574790000|2022-05-26 14:19:50|15401.4|15399.9|15401.2|15399.7|15402.2|15400.7|15400.2|15398.7|87
1653574800000|2022-05-26 14:20:00|15402.2|15399.3|15402.2|15400.7|15402.2|15400.7|15401.2|15399.2|56
1653574810000|2022-05-26 14:20:10|15403.2|15401.7|15403.2|15401.7|15403.2|15401.7|15402.2|15400.7|97
1653574820000|2022-05-26 14:20:20|15404.2|15402.7|15404.2|15402.7|15405.2|15403.7|15403.2|15401.7|31
1653574830000|2022-05-26 14:20:30|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|15405.2|15403.7|42
1653574840000|2022-05-26 14:20:40|15406.2|15404.7|15407.2|15405.7|15407.2|15405.7|15405.2|15403.7|49
1653574850000|2022-05-26 14:20:50|15408.2|15406.7|15408.2|15406.7|15408.2|15406.7|15408.2|15405.7|48
1653574860000|2022-05-26 14:21:00|15407.2|15405.7|15410.2|15407.7|15411.2|15408.7|15407.2|15405.7|84
1653574870000|2022-05-26 14:21:10|15409.2|15408.7|15409.4|15407.9|15411.7|15409.7|15409.2|15407.7|176
1653574880000|2022-05-26 14:21:20|15409.2|15407.7|15408.2|15406.7|15410.2|15408.7|15408.2|15406.7|106
1653574890000|2022-05-26 14:21:30|15407.2|15405.7|15407.2|15405.7|15408.2|15406.7|15406.2|15404.7|365
1653574900000|2022-05-26 14:21:40|15408.2|15406.7|15407.2|15405.7|15408.2|15406.7|15407.2|15405.7|50
1653574910000|2022-05-26 14:21:50|15408.2|15405.9|15407.8|15405.3|15408.2|15405.9|15407.2|15405.3|37
1653574920000|2022-05-26 14:22:00|15408.2|15405.7|15407.2|15405.7|15408.7|15406.7|15406.8|15404.7|83
1653574930000|2022-05-26 14:22:10|15406.2|15404.7|15406.1|15404.6|15408.1|15405.6|15406.1|15404.2|172
1653574940000|2022-05-26 14:22:20|15405.1|15403.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|571
1653574950000|2022-05-26 14:22:30|15405|15403.5|15402.1|15400.6|15405|15403.5|15402.1|15400.6|131
1653574960000|2022-05-26 14:22:40|15403.1|15401.6|15402.1|15400.6|15404.1|15402.2|15402.1|15400.6|145
1653574970000|2022-05-26 14:22:50|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15402.7|15400.6|44
1653574980000|2022-05-26 14:23:00|15402.1|15400.6|15404.1|15402.6|15404.1|15402.6|15402.1|15400.6|62
1653574990000|2022-05-26 14:23:10|15403.7|15401.2|15404.1|15402.6|15404.1|15402.6|15403.1|15401.2|134
1653575000000|2022-05-26 14:23:20|15405.1|15403.6|15402.1|15400.6|15405.5|15403.6|15402.1|15400.6|83
1653575010000|2022-05-26 14:23:30|15403.1|15401.1|15403.1|15400.6|15403.1|15401.6|15402.1|15400.6|104
1653575020000|2022-05-26 14:23:40|15402.5|15401|15401|15399.5|15402.5|15401|15400.1|15398.6|66
1653575030000|2022-05-26 14:23:50|15400.1|15398.6|15400.1|15398.6|15401.1|15399.6|15399.1|15397.2|130
1653575040000|2022-05-26 14:24:00|15400|15398.5|15396.1|15394.6|15400.1|15398.6|15396.1|15394.6|270
1653575050000|2022-05-26 14:24:10|15396.5|15395|15395.2|15393.7|15396.5|15395|15394.2|15392.7|300
1653575060000|2022-05-26 14:24:20|15396.2|15394.7|15394.8|15392.3|15396.7|15394.7|15394.2|15392.3|61
1653575070000|2022-05-26 14:24:30|15394.7|15393.2|15394.2|15392.7|15394.7|15393.2|15394.2|15392.7|23
1653575080000|2022-05-26 14:24:40|15393.2|15391.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|168
1653575090000|2022-05-26 14:24:50|15393.2|15391.7|15393.2|15391.7|15393.2|15391.7|15393.2|15391.7|89
1653575100000|2022-05-26 14:25:00|15394.2|15392.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|114
1653575110000|2022-05-26 14:25:10|15392.2|15390.7|15395.2|15393.7|15396.2|15394.7|15392.2|15390.7|200
1653575120000|2022-05-26 14:25:20|15396.2|15392.7|15395.2|15392.7|15396.2|15393.7|15394.2|15392.3|91
1653575130000|2022-05-26 14:25:30|15394.7|15393.2|15395.2|15393.7|15396.7|15394.2|15394.2|15392.7|56
1653575140000|2022-05-26 14:25:40|15395.4|15393.9|15397.2|15395.7|15397.2|15395.7|15395.4|15393.7|133
1653575150000|2022-05-26 14:25:50|15396.8|15395.3|15397.2|15395.7|15398.7|15396.7|15396.2|15394.3|95
1653575160000|2022-05-26 14:26:00|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|10
1653575170000|2022-05-26 14:26:10|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|19
1653575180000|2022-05-26 14:26:20|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15398.2|15396.7|91
1653575190000|2022-05-26 14:26:30|15398.8|15396.7|15399.2|15397.7|15399.2|15397.7|15398.8|15396.7|30
1653575200000|2022-05-26 14:26:40|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|87
1653575210000|2022-05-26 14:26:50|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15400.2|15398.7|93
1653575220000|2022-05-26 14:27:00|15400.2|15398.7|15401.2|15399.7|15401.2|15399.7|15399.2|15397.7|140
1653575230000|2022-05-26 14:27:10|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|60
1653575240000|2022-05-26 14:27:20|15401.2|15399.7|15401.2|15399.7|15402.2|15399.7|15400.2|15398.7|64
1653575250000|2022-05-26 14:27:30|15402.2|15400.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|16
1653575260000|2022-05-26 14:27:40|15400.2|15398.7|15398.2|15396.7|15400.2|15398.7|15397.2|15395.7|173
1653575270000|2022-05-26 14:27:50|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|6
1653575280000|2022-05-26 14:28:00|||||||||38
1653575290000|2022-05-26 14:28:10|||||||||17
1653575300000|2022-05-26 14:28:20|||||||||55
1653575310000|2022-05-26 14:28:30|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15398.2|15396.7|133
1653575320000|2022-05-26 14:28:40|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15397.8|15395.7|331
1653575330000|2022-05-26 14:28:50|15397.2|15395.7|15396.2|15394.7|15397.7|15395.7|15395.2|15393.7|332
1653575340000|2022-05-26 14:29:00|15397.2|15395.7|15397.2|15395.7|15398.2|15396.7|15396.2|15395.7|55
1653575350000|2022-05-26 14:29:10|15398.2|15396.3|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|34
1653575360000|2022-05-26 14:29:20|15397.8|15395.3|15398.2|15396.7|15398.2|15396.7|15397.2|15395.3|85
1653575370000|2022-05-26 14:29:30|15399.2|15397.7|15401.2|15399.7|15401.2|15399.7|15399.2|15397.7|232
1653575380000|2022-05-26 14:29:40|15402.2|15400.7|15401.2|15399.7|15402.7|15400.7|15401.2|15399.7|147
1653575390000|2022-05-26 14:29:50|15402.2|15400.7|15402.2|15399.7|15402.2|15400.7|15401.4|15399.7|72
1653575400000|2022-05-26 14:30:00|15401.2|15400.7|15402.2|15400.7|15402.7|15400.7|15401.2|15399.3|87
1653575410000|2022-05-26 14:30:10|15401.7|15400.2|15401.2|15399.7|15401.7|15400.2|15400.2|15398.7|144
1653575420000|2022-05-26 14:30:20|15402.2|15400.2|15401.2|15399.7|15402.2|15400.7|15401.2|15399.7|19
1653575430000|2022-05-26 14:30:30|15402.2|15400.7|15402.2|15400.7|15403.2|15401.7|15402.2|15400.7|17
1653575440000|2022-05-26 14:30:40|15401.2|15399.7|15402.7|15401.2|15402.7|15401.2|15401.2|15399.7|110
1653575450000|2022-05-26 14:30:50|15401.4|15399.9|15402.2|15400.7|15403.2|15401.7|15401.2|15399.7|111
1653575460000|2022-05-26 14:31:00|15403.2|15401.3|15403.2|15401.7|15403.2|15401.7|15402.8|15401.3|30
1653575470000|2022-05-26 14:31:10|15404.1|15402.6|15403.1|15401.6|15404.1|15402.6|15402.1|15400.6|231
1653575480000|2022-05-26 14:31:20|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|87
1653575490000|2022-05-26 14:31:30|15401.2|15399.7|15401.2|15399.7|15402.2|15400.7|15401.2|15399.6|31
1653575500000|2022-05-26 14:31:40|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|15402.2|15400.7|109
1653575510000|2022-05-26 14:31:50|||||||||3
1653575520000|2022-05-26 14:32:00|15402.1|15400.6|15400.2|15398.7|15402.1|15400.6|15400.2|15398.7|57
1653575530000|2022-05-26 14:32:10|15400.7|15399.2|15400.2|15397.7|15401.2|15399.7|15399.2|15397.7|52
1653575540000|2022-05-26 14:32:20|15399.2|15397.6|15397.2|15395.7|15399.2|15397.7|15397.2|15395.7|128
1653575550000|2022-05-26 14:32:30|15397.8|15396.3|15396.2|15394.7|15398.2|15396.7|15396.2|15394.7|581
1653575560000|2022-05-26 14:32:40|15395.2|15393.7|15395.2|15392.7|15395.2|15393.7|15393.2|15391.7|424
1653575570000|2022-05-26 14:32:50|15394.2|15393.7|15394.2|15392.7|15394.7|15393.7|15393.2|15391.7|132
1653575580000|2022-05-26 14:33:00|15395.1|15393.6|15394.2|15392.7|15395.1|15393.6|15394.2|15392.7|13
1653575590000|2022-05-26 14:33:10|15395.2|15393.7|15395.2|15392.7|15395.2|15393.7|15394.2|15392.7|69
1653575600000|2022-05-26 14:33:20|15394.2|15393.3|15394.2|15392.7|15396.2|15394.7|15394.2|15392.7|39
1653575610000|2022-05-26 14:33:30|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15393.2|15391.7|50
1653575620000|2022-05-26 14:33:40|15394.8|15392.3|15395.2|15393.7|15395.7|15393.7|15394.2|15392.3|50
1653575630000|2022-05-26 14:33:50|15394.2|15392.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|27
1653575640000|2022-05-26 14:34:00|15395.2|15393.7|15395.2|15393.7|15396.2|15394.7|15395.2|15393.7|177
1653575650000|2022-05-26 14:34:10|15396.2|15394.7|15395.2|15393.7|15396.7|15394.7|15395.2|15393.7|60
1653575660000|2022-05-26 14:34:20|15396.2|15394.2|15395.2|15393.7|15396.2|15394.2|15395.2|15393.7|13
1653575670000|2022-05-26 14:34:30|15395.4|15393.9|15396.2|15393.7|15396.2|15394.7|15395.2|15393.3|70
1653575680000|2022-05-26 14:34:40|15395.7|15394.2|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|52
1653575690000|2022-05-26 14:34:50|15395.7|15393.7|15394.2|15392.7|15395.7|15394.2|15393.2|15391.7|51
1653575700000|2022-05-26 14:35:00|||||||||18
1653575710000|2022-05-26 14:35:10|15393.2|15391.7|15391.2|15389.7|15393.2|15391.7|15391.2|15389.7|152
1653575720000|2022-05-26 14:35:20|15390.2|15388.7|15390.2|15388.7|15391.2|15389.7|15388.2|15386.7|238
1653575730000|2022-05-26 14:35:30|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.3|234
1653575740000|2022-05-26 14:35:40|15388.2|15386.7|15389.2|15387.7|15389.7|15387.7|15388.2|15386.7|237
1653575750000|2022-05-26 14:35:50|15388.2|15386.7|15388.2|15386.7|15388.7|15387.2|15388.2|15386.7|80
1653575760000|2022-05-26 14:36:00|15387.2|15385.7|15388.2|15386.7|15389.2|15387.7|15387.2|15385.7|79
1653575770000|2022-05-26 14:36:10|15389.2|15386.3|15389.2|15387.7|15389.2|15387.7|15388.2|15386.3|88
1653575780000|2022-05-26 14:36:20|15388.8|15386.7|15388.2|15386.7|15389.2|15387.7|15387.2|15385.7|102
1653575790000|2022-05-26 14:36:30|15387.2|15385.7|15388.2|15386.7|15388.2|15386.7|15387.2|15385.7|174
1653575800000|2022-05-26 14:36:40|15389.2|15387.7|15388.2|15386.7|15389.2|15387.7|15387.2|15385.7|66
1653575810000|2022-05-26 14:36:50|15387.2|15385.7|15387.2|15385.7|15388.2|15386.2|15387.2|15385.7|64
1653575820000|2022-05-26 14:37:00|15388.2|15386.7|15388.2|15386.7|15389.2|15387.7|15387.2|15385.7|159
1653575830000|2022-05-26 14:37:10|15389.2|15386.3|15389.2|15387.7|15389.2|15387.7|15388.2|15386.3|69
1653575840000|2022-05-26 14:37:20|15391.2|15389.7|15391.2|15389.7|15391.2|15389.7|15389.2|15387.3|539
1653575850000|2022-05-26 14:37:30|15392.2|15390.7|15390.2|15388.7|15392.2|15390.7|15389.2|15387.7|123
1653575860000|2022-05-26 14:37:40|15389.2|15387.7|15389.2|15387.7|15390.2|15388.7|15389.2|15387.7|148
1653575870000|2022-05-26 14:37:50|15389.8|15388.3|15389.2|15387.7|15390.2|15388.7|15389.2|15387.7|54
1653575880000|2022-05-26 14:38:00|15390.2|15388.3|15389.2|15387.7|15390.7|15388.7|15389.2|15387.7|29
1653575890000|2022-05-26 14:38:10|15388.2|15386.7|15387.2|15385.7|15389.7|15387.7|15387.2|15385.7|79
1653575900000|2022-05-26 14:38:20|15388.2|15386.7|15388.2|15386.7|15389.7|15387.7|15387.2|15385.7|73
1653575910000|2022-05-26 14:38:30|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.7|31
1653575920000|2022-05-26 14:38:40|15387.2|15385.7|15388.2|15386.7|15388.2|15386.7|15387.2|15385.7|110
1653575930000|2022-05-26 14:38:50|15389.2|15387.3|15388.2|15386.7|15389.2|15387.7|15388.2|15386.3|90
1653575940000|2022-05-26 14:39:00|15387.2|15384.7|15383.2|15381.7|15387.2|15385.7|15383.2|15381.7|369
1653575950000|2022-05-26 14:39:10|15383.1|15381.6|15383.2|15381.7|15383.2|15381.7|15382.2|15380.7|163
1653575960000|2022-05-26 14:39:20|15382.2|15380.7|15381.4|15379.9|15382.2|15380.7|15380.4|15378.9|165
1653575970000|2022-05-26 14:39:30|15380.4|15378.9|15381.4|15379.9|15381.4|15379.9|15380.4|15378.9|92
1653575980000|2022-05-26 14:39:40|15380.4|15378.9|15383.4|15381.9|15383.4|15381.9|15380.4|15378.9|452
1653575990000|2022-05-26 14:39:50|15383.9|15382.4|15383.4|15381.9|15384.8|15382.9|15383.4|15381.9|99
1653576000000|2022-05-26 14:40:00|15383.5|15382|15383.4|15381.9|15384.4|15382.9|15382.4|15380.9|221
1653576010000|2022-05-26 14:40:10|15384.4|15382.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|37
1653576020000|2022-05-26 14:40:20|15385.4|15383.9|15385.4|15383.9|15385.8|15383.9|15383.4|15381.9|82
1653576030000|2022-05-26 14:40:30|15386.2|15384.7|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|76
1653576040000|2022-05-26 14:40:40|15387.4|15385.9|15388.2|15386.7|15389.2|15387.7|15387.4|15385.4|66
1653576050000|2022-05-26 14:40:50|15387.2|15385.7|15387.2|15385.7|15388.7|15386.7|15387.2|15385.7|64
1653576060000|2022-05-26 14:41:00|15386.2|15384.7|15387.8|15385.3|15387.8|15386.3|15386.2|15384.7|138
1653576070000|2022-05-26 14:41:10|15387.2|15385.7|15389.2|15387.7|15390.2|15387.7|15387.2|15385.3|40
1653576080000|2022-05-26 14:41:20|15388.2|15386.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.3|56
1653576090000|2022-05-26 14:41:30|15388.4|15386.9|15387.8|15386.3|15389.2|15387.7|15387.2|15385.3|145
1653576100000|2022-05-26 14:41:40|15388.2|15385.7|15386.2|15383.7|15388.7|15386.7|15386.2|15383.7|69
1653576110000|2022-05-26 14:41:50|15386.7|15384.7|15386.2|15384.7|15386.7|15384.7|15385.2|15383.7|89
1653576120000|2022-05-26 14:42:00|15385.2|15383.7|15386.2|15384.7|15386.2|15384.7|15385.2|15383.7|65
1653576130000|2022-05-26 14:42:10||15383.7||15384.7||15384.7||15383.7|13
1653576140000|2022-05-26 14:42:20|15385.2|15383.7|15385.2|15383.7|15385.2|15383.7|15385.2|15383.7|108
1653576150000|2022-05-26 14:42:30|15385.8|15383.3|15385.2|15383.7|15386.2|15384.7|15385.2|15383.3|27
1653576160000|2022-05-26 14:42:40|15386.2|15384.7|15388.2|15386.7|15388.2|15386.7|15385.2|15383.7|251
1653576170000|2022-05-26 14:42:50|15389.1|15387.6|15387.2|15384.7|15389.1|15387.6|15386.7|15384.7|173
1653576180000|2022-05-26 14:43:00|15386.4|15385.7|15387.2|15385.7|15387.7|15385.7|15386.2|15384.7|225
1653576190000|2022-05-26 14:43:10|15386.2|15384.7|15386.2|15384.7|15387.2|15385.7|15386.2|15384.7|125
1653576200000|2022-05-26 14:43:20|15387.2|15385.7|15387.2|15385.7|15387.7|15385.7|15386.2|15384.3|120
1653576210000|2022-05-26 14:43:30|15388.2|15386.6|15387.2|15385.7|15388.2|15386.7|15387.2|15385.3|77
1653576220000|2022-05-26 14:43:40|15387.8|15385.3|15388.2|15386.7|15389.2|15387.2|15387.2|15385.3|148
1653576230000|2022-05-26 14:43:50|15387.2|15385.7|15386.2|15384.7|15387.2|15385.7|15386.2|15384.7|68
1653576240000|2022-05-26 14:44:00|15387.2|15385.7|15387.2|15385.7|15388.2|15386.7|15386.2|15384.7|23
1653576250000|2022-05-26 14:44:10|15388.2|15386.7|15386.2|15384.7|15388.2|15386.7|15386.2|15384.7|153
1653576260000|2022-05-26 14:44:20|15387.2|15385.7|15386.2|15384.7|15387.2|15385.7|15386.2|15384.7|14
1653576270000|2022-05-26 14:44:30|15387.1|15385.6|15388.2|15386.7|15388.2|15386.7|15387.1|15385.6|66
1653576280000|2022-05-26 14:44:40|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.7|66
1653576290000|2022-05-26 14:44:50|15389.8|15386.7|15390.2|15388.7|15390.2|15388.7|15389.7|15386.7|225
1653576300000|2022-05-26 14:45:00|15389.2|15387.7|15390.2|15388.7|15390.2|15388.7|15388.2|15386.7|92
1653576310000|2022-05-26 14:45:10|15391.2|15389.7|15392.2|15390.7|15392.2|15390.7|15390.2|15388.7|309
1653576320000|2022-05-26 14:45:20|15392.1|15390.6|15391.2|15389.7|15392.1|15390.6|15390.2|15388.7|54
1653576330000|2022-05-26 14:45:30|15391.1|15389.6|15391.2|15389.7|15391.2|15389.7|15390.2|15388.7|434
1653576340000|2022-05-26 14:45:40|15392.2|15390.7|15393.2|15390.7|15393.2|15391.7|15391.2|15388.7|41
1653576350000|2022-05-26 14:45:50|15392.2|15391.7|15392.2|15390.7|15393.2|15391.7|15392.2|15390.7|56
1653576360000|2022-05-26 14:46:00|15391.2|15389.7|15391.2|15389.7|15391.2|15389.7|15391.2|15388.7|104
1653576370000|2022-05-26 14:46:10|15392.2|15390.2|15391.2|15389.7|15392.2|15390.2|15391.2|15389.7|39
1653576380000|2022-05-26 14:46:20|15390.2|15388.7|15390.2|15388.7|15391.2|15388.7|15390.2|15388.7|15
1653576390000|2022-05-26 14:46:30|15389.2|15387.7|15388.2|15386.7|15389.2|15387.7|15387.2|15385.7|76
1653576400000|2022-05-26 14:46:40|15387.2|15385.7|15389.2|15387.7|15389.2|15387.7|15387.2|15385.7|27
1653576410000|2022-05-26 14:46:50|15389.1|15387.6|15389.2|15387.7|15390.2|15388.7|15388.2|15386.7|112
1653576420000|2022-05-26 14:47:00|15390.2|15388.7|15389.2|15387.7|15390.7|15388.7|15389.2|15387.3|150
1653576430000|2022-05-26 14:47:10|||||||||9
1653576440000|2022-05-26 14:47:20|15388.2|15386.7|15389.2|15387.7|15389.2|15387.7|15388.2|15385.7|28
1653576450000|2022-05-26 14:47:30|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|15389.2|15387.3|60
1653576460000|2022-05-26 14:47:40|15390.8|15388.3|15390.2|15388.7|15391.2|15389.7|15390.2|15388.3|26
1653576470000|2022-05-26 14:47:50|15391.2|15389.7|15390.2|15388.7|15391.7|15389.7|15390.2|15388.7|9
1653576480000|2022-05-26 14:48:00|15390.8|15388.3|15390.2|15388.7|15391.2|15389.7|15390.2|15388.3|7
1653576490000|2022-05-26 14:48:10|15391.2|15389.2|15391.2|15389.7|15391.7|15389.7|15390.2|15388.7|112
1653576500000|2022-05-26 14:48:20|15390.2|15388.7|15391.2|15389.7|15391.2|15389.7|15390.2|15388.7|19
1653576510000|2022-05-26 14:48:30|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|15391.8|15389.7|78
1653576520000|2022-05-26 14:48:40|15391.7|15389.7|15392.2|15389.7|15392.2|15390.7|15391.2|15389.7|70
1653576530000|2022-05-26 14:48:50|15391.7|15390.2|15392.2|15390.7|15392.2|15390.7|15391.2|15389.3|5
1653576540000|2022-05-26 14:49:00|15391.2|15389.7|15392.2|15390.7|15392.2|15390.7|15391.2|15389.3|73
1653576550000|2022-05-26 14:49:10|15392.7|15390.2|15392.2|15389.7|15392.7|15390.2|15392.2|15389.7|5
1653576560000|2022-05-26 14:49:20|15391.7|15390.2|15391.2|15389.7|15392.2|15390.7|15391.2|15389.7|12
1653576570000|2022-05-26 14:49:30|||||||||1
1653576580000|2022-05-26 14:49:40|15392.2|15390.7|15393.2|15391.7|15393.2|15391.7|15391.2|15389.7|164
1653576590000|2022-05-26 14:49:50|15392.2|15390.7|15392.2|15389.7|15392.2|15390.7|15391.2|15389.3|32
1653576600000|2022-05-26 14:50:00|15391.2||15391.2||15391.2||15391.2||26
1653576610000|2022-05-26 14:50:10|15390.2|15388.7|15391.2|15389.7|15391.2|15389.7|15390.2|15388.7|10
1653576620000|2022-05-26 14:50:20|15392.2|15390.7|15390.2|15388.7|15392.2|15390.7|15390.2|15388.7|38
1653576630000|2022-05-26 14:50:30|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.7|109
1653576640000|2022-05-26 14:50:40|||||||||15
1653576650000|2022-05-26 14:50:50|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|23
1653576660000|2022-05-26 14:51:00|15389.8|15388.3|15388.2|15386.7|15390.2|15388.7|15388.2|15386.7|81
1653576670000|2022-05-26 14:51:10|15387.2|15385.7|15386.2|15384.7|15387.2|15385.7|15386.2|15384.7|236
1653576680000|2022-05-26 14:51:20|15387.2|15385.7|15387.2|15385.7|15387.2|15385.7|15386.2|15384.7|29
1653576690000|2022-05-26 14:51:30|15386.2|15384.7|15387.2|15385.7|15387.2|15385.7|15386.2|15384.3|47
1653576700000|2022-05-26 14:51:40|||||||||3
1653576710000|2022-05-26 14:51:50|15387.8|15385.3|15388.2|15386.7|15388.2|15386.7|15387.8|15385.3|1
1653576720000|2022-05-26 14:52:00|15387.2|15385.7|15388.2|15386.7|15388.2|15386.7|15387.2|15385.7|28
1653576730000|2022-05-26 14:52:10|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.3|74
1653576740000|2022-05-26 14:52:20|15388.2|15386.7|15389.2|15387.7|15389.2|15387.7|15388.2|15386.7|24
1653576750000|2022-05-26 14:52:30|15388.4|15386.9|15387.2|15385.7|15388.4|15386.9|15387.2|15385.7|102
1653576760000|2022-05-26 14:52:40|15388.2|15386.7|15388.2|15386.7|15388.2|15386.7|15388.2|15386.7|15
1653576770000|2022-05-26 14:52:50|15387.2|15385.7|15388.2|15386.7|15388.7|15386.7|15387.2|15385.3|48
1653576780000|2022-05-26 14:53:00|15389.2|15387.7|15389.2|15387.7|15391.2|15389.7|15389.2|15387.7|437
1653576790000|2022-05-26 14:53:10|15390.2|15388.7|15389.2|15387.7|15390.7|15388.7|15389.2|15387.7|133
1653576800000|2022-05-26 14:53:20|15390.2|15388.2|15389.2|15387.7|15390.2|15388.2|15389.2|15387.7|12
1653576810000|2022-05-26 14:53:30|||||||||4
1653576820000|2022-05-26 14:53:40|15389.8|15388.3|15391.2|15389.7|15392.2|15390.7|15389.8|15387.7|79
1653576830000|2022-05-26 14:53:50|15390.2|15388.7|15390.2|15388.7|15391.2|15389.3|15390.2|15388.7|48
1653576840000|2022-05-26 14:54:00|15390.4|15388.9|15390.2|15388.7|15391.7|15389.7|15390.2|15388.7|91
1653576850000|2022-05-26 14:54:10|15389.2|15387.7|15391.2|15389.7|15391.2|15389.7|15389.2|15387.7|173
1653576860000|2022-05-26 14:54:20|15391.4|15389.9|15391.2|15389.7|15392.2|15390.7|15391.2|15389.7|74
1653576870000|2022-05-26 14:54:30|15392.7|15390.2|15392.2|15389.7|15392.7|15390.7|15391.2|15389.7|85
1653576880000|2022-05-26 14:54:40|15391.2|15388.7|15391.2|15389.7|15392.2|15389.7|15390.2|15388.7|17
1653576890000|2022-05-26 14:54:50|15390.2|15388.7|15391.2|15388.7|15391.2|15389.7|15390.2|15388.2|110
1653576900000|2022-05-26 14:55:00|15390.2|15387.7|15390.2|15388.7|15391.2|15389.2|15389.2|15387.7|45
1653576910000|2022-05-26 14:55:10|15389.7|15387.7|15389.2|15386.7|15389.7|15388.2|15388.2|15386.7|63
1653576920000|2022-05-26 14:55:20|15390.2|15387.7|15390.2|15388.7|15390.7|15388.7|15389.2|15387.7|13
1653576930000|2022-05-26 14:55:30|15389.4|15387.9|15389.2|15387.7|15389.4|15387.9|15389.2|15387.7|10
1653576940000|2022-05-26 14:55:40|15388.2|15386.7|15388.2|15386.7|15389.2|15387.7|15388.2|15386.7|56
1653576960000|2022-05-26 14:56:00|15387.2|15385.7|15387.2|15385.7|15388.2|15386.7|15387.2|15385.7|167
1653576970000|2022-05-26 14:56:10|||||||||60
1653576980000|2022-05-26 14:56:20|15387.4|15385.9|15388.2|15386.7|15388.2|15386.7|15387.4|15385.9|87
1653576990000|2022-05-26 14:56:30|15387.2|15385.7|15386.2|15383.7|15388.2|15386.7|15385.2|15383.7|426
1653577000000|2022-05-26 14:56:40|15386.4|15384.7|15387.2|15385.7|15387.2|15385.7|15386.4|15384.7|192
1653577010000|2022-05-26 14:56:50|15387.7|15386.2|15388.7|15386.2|15388.7|15386.7|15387.7|15386.2|55
1653577020000|2022-05-26 14:57:00|15388.2|15386.7|15388.2|15386.7|15388.2|15386.7|15387.7|15386.2|123
1653577030000|2022-05-26 14:57:10|15387.7|15386.2|15389.2|15387.7|15389.2|15387.7|15387.7|15386.2|240
1653577040000|2022-05-26 14:57:20|15388.2|15386.7|15388.2|15386.7|15388.2|15387.7|15387.7|15386.2|84
1653577050000|2022-05-26 14:57:30|||||||||15
1653577060000|2022-05-26 14:57:40|||||||||54
1653577070000|2022-05-26 14:57:50|15387.7|15386.2|15386.2|15384.7|15387.7|15386.2|15386.2|15384.7|37
1653577080000|2022-05-26 14:58:00|||||||||1
1653577090000|2022-05-26 14:58:10|15385.2|15383.7|15385.2|15383.7|15385.2|15383.7|15385.2|15383.7|99
1653577100000|2022-05-26 14:58:20|15385.7|15384.2|15385.2|15383.7|15386.2|15384.7|15385.2|15383.7|218
1653577110000|2022-05-26 14:58:30|15384.2|15382.7|15382.2|15380.7|15384.2|15382.7|15382.2|15380.7|113
1653577120000|2022-05-26 14:58:40|15383.2|15381.7|15381.2|15379.7|15383.2|15381.7|15381.2|15379.7|117
1653577130000|2022-05-26 14:58:50|15382.2|15380.7|15381.2|15379.7|15382.2|15380.7|15381.2|15379.3|36
1653577140000|2022-05-26 14:59:00|15382.2|15380.2|15381.2|15378.7|15382.2|15380.2|15380.2|15378.3|606
1653577150000|2022-05-26 14:59:10|15380.2|15377.7|15378.4|15376.9|15380.2|15378.7|15377.4|15375.9|286
1653577160000|2022-05-26 14:59:20|15377.8|15375.9|15374.4|15372.9|15377.8|15376.3|15373.4|15371.9|229
1653577170000|2022-05-26 14:59:30|15374.3|15371.9|15374.4|15372.9|15375.4|15373.9|15373.4|15371.9|137
1653577180000|2022-05-26 14:59:40|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15372.9|90
1653577190000|2022-05-26 14:59:50|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.5|137
1653577200000|2022-05-26 15:00:00|15375.4|15373.9|15376.4|15373.9|15376.8|15374.9|15375.4|15373.9|80
1653577210000|2022-05-26 15:00:10|15375.8|15374.3|15375.4|15373.9|15376.8|15374.9|15375.4|15373.9|239
1653577220000|2022-05-26 15:00:20|15374.4|15372.9|15375.4|15372.9|15375.4|15373.9|15374.4|15372.5|71
1653577230000|2022-05-26 15:00:30|15374.4|15372.5|15373.4|15371.9|15375.4|15373.9|15373.4|15371.9|36
1653577240000|2022-05-26 15:00:40|15372.8|15371.3|15374.4|15372.9|15374.4|15372.9|15372.8|15371.3|128
1653577250000|2022-05-26 15:00:50|15373.4|15371.9|15374.4|15372.9|15374.4|15372.9|15373.4|15371.9|63
1653577260000|2022-05-26 15:01:00|15373.4|15371.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.5|182
1653577270000|2022-05-26 15:01:10|15372.8|15371.3|15372.4|15370.9|15372.8|15371.3|15372.4|15370.9|24
1653577280000|2022-05-26 15:01:20|15371.4|15369.9|15370.8|15369.3|15371.8|15369.9|15370.8|15369.3|141
1653577290000|2022-05-26 15:01:30|15371|15369.5|15371.4|15369.9|15371.8|15369.9|15370.8|15369.3|139
1653577300000|2022-05-26 15:01:40|15371.8|15369.3|15370.8|15369.3|15371.8|15369.9|15370.8|15369.3|134
1653577310000|2022-05-26 15:01:50|15370|15368.5|15370.4|15367.9|15370.4|15368.5|15369.4|15367.5|424
1653577320000|2022-05-26 15:02:00|15369.4|15366.9|15369.4|15367.9|15370.4|15368.5|15368.4|15366.9|92
1653577330000|2022-05-26 15:02:10|||||||||24
1653577340000|2022-05-26 15:02:20|15368.4|15366.9|15368|15366.5|15369.4|15367.9|15367.4|15365.9|341
1653577350000|2022-05-26 15:02:30|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|133
1653577360000|2022-05-26 15:02:40|15368|15366.5|15369.4|15367.9|15369.4|15367.9|15368|15366.5|173
1653577370000|2022-05-26 15:02:50|15368.8|15366.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|40
1653577380000|2022-05-26 15:03:00|||||||||33
1653577390000|2022-05-26 15:03:10|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|81
1653577400000|2022-05-26 15:03:20|15367|15365.5|15368.4|15366.9|15368.4|15366.9|15366.4|15364.9|105
1653577410000|2022-05-26 15:03:30|15369.4|15367.9|15369.4|15367.9|15370.4|15368.9|15369.4|15367.5|82
1653577420000|2022-05-26 15:03:40|15370.4|15368.9|15369.4|15367.9|15370.4|15368.9|15369.4|15367.9|93
1653577430000|2022-05-26 15:03:50|||||||||42
1653577440000|2022-05-26 15:04:00|15368.8|15366.9|15368.4|15366.9|15368.8|15367.3|15367.4|15365.9|185
1653577450000|2022-05-26 15:04:10|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|147
1653577460000|2022-05-26 15:04:20|15368.4|15366.9|15367.4|15365.9|15368.4|15366.9|15366.4|15364.9|97
1653577470000|2022-05-26 15:04:30|15366.4|15364.9|15366.4|15364.9|15367.4|15365.9|15366.4|15364.9|48
1653577480000|2022-05-26 15:04:40|15365.4|15363.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|90
1653577490000|2022-05-26 15:04:50|15366.4|15364.3|15366.4|15364.9|15366.4|15364.9|15365.4|15363.9|40
1653577500000|2022-05-26 15:05:00|15365.4|15363.9|15365.4|15362.9|15366.8|15364.9|15364.4|15362.9|91
1653577510000|2022-05-26 15:05:10|15364.4|15363.9|15363.5|15362|15365.4|15363.9|15363.5|15362|142
1653577520000|2022-05-26 15:05:20|15362.5|15361|15362.5|15361|15362.5|15361|15361.5|15360|42
1653577530000|2022-05-26 15:05:30|15362.1|15359.6|15362.5|15361|15362.5|15361|15361.5|15359.6|45
1653577540000|2022-05-26 15:05:40|15361.5|15360|15362.5|15361|15362.5|15361|15361.5|15360|168
1653577550000|2022-05-26 15:05:50|15362.1|15360.6|15362.5|15361|15362.5|15361|15361.5|15360|105
1653577560000|2022-05-26 15:06:00|15361.5|15360|15361.5|15360|15362.5|15360|15360.5|15359|327
1653577570000|2022-05-26 15:06:10|15360.5|15359|15361.5|15360|15361.5|15360|15360.5|15359|315
1653577580000|2022-05-26 15:06:20|15360.5|15359|15361.5|15360|15361.5|15360|15360.5|15358.6|131
1653577590000|2022-05-26 15:06:30|15362.5|15361|15363.5|15362|15363.5|15362|15361.5|15360|57
1653577600000|2022-05-26 15:06:40|15364.1|15361.6|15364.5|15363|15364.5|15363|15363.5|15361.6|125
1653577610000|2022-05-26 15:06:50|15365.1|15362.6|15364.5|15363|15365.1|15363|15364.5|15362.6|174
1653577620000|2022-05-26 15:07:00|15365.4|15363.9|15365.4|15363.9|15365.4|15363.9|15365.4|15363.9|402
1653577630000|2022-05-26 15:07:10|15365.5|15364|15366.4|15364.9|15367.4|15365.9|15365.5|15364|92
1653577640000|2022-05-26 15:07:20|15365.4|15363.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|78
1653577650000|2022-05-26 15:07:30|15366.4|15363.5|15366.4|15364.9|15366.4|15364.9|15365.4|15363.5|280
1653577660000|2022-05-26 15:07:40|15365.4|15363.9|15365.4|15363.9|15366.8|15364.9|15365.4|15363.5|158
1653577670000|2022-05-26 15:07:50|15366.4|15364.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.5|58
1653577680000|2022-05-26 15:08:00|15366|15363.5|15366.4|15364.9|15366.4|15364.9|15365.4|15363.5|52
1653577690000|2022-05-26 15:08:10|15365.4|15363.9|15367.4|15365.9|15367.4|15365.9|15365.4|15363.9|148
1653577700000|2022-05-26 15:08:20|15366.8|15365.3|15366.8|15365.3|15367.8|15365.9|15366.8|15365.3|36
1653577710000|2022-05-26 15:08:30|15367.4|15365.9|15367.4|15365.9|15368.4|15366.9|15367.4|15365.3|96
1653577720000|2022-05-26 15:08:40|15368.4|15366.9|15367.4|15365.9|15368.4|15366.9|15367.4|15365.5|199
1653577730000|2022-05-26 15:08:50|15367|15365.5|15367.4|15365.9|15367.4|15365.9|15366|15364.5|121
1653577740000|2022-05-26 15:09:00|15367.8|15365.3|15366.8|15365.3|15367.8|15365.9|15366.8|15365.3|117
1653577750000|2022-05-26 15:09:10|15365.4|15363.9|15365.4|15363.9|15366.4|15364.5|15365.4|15363.5|93
1653577760000|2022-05-26 15:09:20|15365|15363.5|15365.4|15362.9|15365.4|15363.5|15365|15362.9|40
1653577770000|2022-05-26 15:09:30|15365|15363.5|15366|15364.5|15366|15364.5|15365|15362.9|55
1653577780000|2022-05-26 15:09:40|15366.4|15364.9|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|92
1653577790000|2022-05-26 15:09:50|15366.4|15364.9|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|26
1653577800000|2022-05-26 15:10:00|15366.4|15364.9|15367.4|15365.9|15368|15366.5|15366.4|15364.9|116
1653577810000|2022-05-26 15:10:10|15367|15365.5|15367|15365.5|15367.4|15365.9|15367|15365.5|66
1653577820000|2022-05-26 15:10:20|15366.4|15364.9|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|67
1653577830000|2022-05-26 15:10:30|15367|15365.5|15367|15365.5|15367.4|15365.5|15367|15364.9|178
1653577840000|2022-05-26 15:10:40|15366.8|15365.3|15368.4|15366.9|15368.4|15366.9|15366.4|15364.5|95
1653577850000|2022-05-26 15:10:50|15369|15367.5|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|140
1653577860000|2022-05-26 15:11:00|15369.4|15366.5|15368.4|15366.9|15369.4|15367.9|15368.4|15366.5|103
1653577870000|2022-05-26 15:11:10|15368.5|15367|15369.4|15367.9|15369.4|15367.9|15368.4|15366.9|163
1653577880000|2022-05-26 15:11:20|15368.4|15366.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|285
1653577890000|2022-05-26 15:11:30|15369.4|15367.9|15367.4|15365.9|15369.4|15367.9|15367.4|15365.9|186
1653577900000|2022-05-26 15:11:40|||||||||55
1653577910000|2022-05-26 15:11:50|15367|15365.5|15367|15365.5|15367|15365.5|15367|15365.5|36
1653577920000|2022-05-26 15:12:00|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|23
1653577930000|2022-05-26 15:12:10|15369.8|15368.3|15370.4|15368.9|15370.4|15368.9|15368.4|15366.9|416
1653577940000|2022-05-26 15:12:20|||||||||67
1653577950000|2022-05-26 15:12:30|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|162
1653577960000|2022-05-26 15:12:40|15369.5|15368|15370.4|15368.9|15370.4|15368.9|15369.5|15368|158
1653577970000|2022-05-26 15:12:50|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|48
1653577980000|2022-05-26 15:13:00|15370.4|15368.9|15369.4|15367.9|15371.4|15369.9|15369.4|15367.9|219
1653577990000|2022-05-26 15:13:10|15368.4|15366.9|15366.4|15364.9|15368.4|15366.9|15366.4|15364.9|238
1653578000000|2022-05-26 15:13:20|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|174
1653578010000|2022-05-26 15:13:30|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|130
1653578020000|2022-05-26 15:13:40|15365.4|15363.9|15366.4|15364.9|15366.4|15364.9|15365.4|15363.9|205
1653578030000|2022-05-26 15:13:50|15367.4|15365.9|15366.4|15364.9|15367.4|15365.9|15366.4|15364.9|124
1653578040000|2022-05-26 15:14:00|15367.4|15365.9|15366.4|15364.9|15367.8|15366.3|15366.4|15364.9|120
1653578050000|2022-05-26 15:14:10|||||||||111
1653578060000|2022-05-26 15:14:20|15367.8|15365.3|15367.4|15365.9|15367.8|15365.9|15367.4|15365.3|584
1653578070000|2022-05-26 15:14:30|15366.4|15364.9|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|316
1653578080000|2022-05-26 15:14:40|15368|15366.5|15368.4|15366.9|15368.4|15366.9|15367.4|15365.9|598
1653578090000|2022-05-26 15:14:50|15369.4|15367.9|15370.4|15368.9|15370.4|15368.9|15369.4|15367.9|759
1653578100000|2022-05-26 15:15:00|15369.4|15367.9|15367.4|15365.9|15370.4|15368.9|15367.4|15365.9|327
1653578110000|2022-05-26 15:15:10|15368.4|15366.9|15367.4|15365.9|15368.4|15366.9|15367.4|15365.9|216
1653578120000|2022-05-26 15:15:20|15368.4|15366.9|15370.4|15368.9|15370.4|15368.9|15368.4|15366.9|258
1653578130000|2022-05-26 15:15:30|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|84
1653578140000|2022-05-26 15:15:40|15369.4|15367.9|15369.4|15367.9|15370.4|15367.9|15369.4|15367.9|39
1653578150000|2022-05-26 15:15:50|15370.4|15368.9|15370.4|15368.9|15370.4|15368.9|15370.4|15368.9|74
1653578160000|2022-05-26 15:16:00|15371.4|15369.9|15371.4|15368.9|15371.4|15369.9|15370.4|15368.9|211
1653578170000|2022-05-26 15:16:10|15370.4|15367.9|15369.4|15367.9|15371.4|15367.9|15369.4|15367.9|178
1653578180000|2022-05-26 15:16:20|15370.4|15368.9|15369.4|15367.9|15370.8|15368.9|15369.4|15367.9|140
1653578190000|2022-05-26 15:16:30|15368.4|15366.9|15368.4|15366.9|15369.4|15367.5|15368.4|15366.5|335
1653578200000|2022-05-26 15:16:40|15369|15367.5|15368.4|15366.9|15369|15367.5|15367.4|15365.9|518
1653578210000|2022-05-26 15:16:50|15368.3|15366.8|15367.4|15365.9|15368.3|15366.8|15367.4|15365.9|105
1653578220000|2022-05-26 15:17:00|15368|15366.5|15368|15366.5|15368.4|15366.5|15367.4|15365.5|104
1653578230000|2022-05-26 15:17:10|15366.4|15364.9|15368.4|15365.9|15368.8|15367.3|15366.4|15364.9|298
1653578240000|2022-05-26 15:17:20|15367.8|15366.3|15366.4|15364.9|15367.8|15366.3|15366.4|15364.9|31
1653578250000|2022-05-26 15:17:30|15367.8|15365.3|15367.8|15365.3|15367.8|15365.9|15366.4|15364.9|78
1653578260000|2022-05-26 15:17:40|15367.4|15364.9|15368.4|15366.9|15368.4|15366.9|15366.5|15364.5|104
1653578270000|2022-05-26 15:17:50|15369.4|15367.9|15368.4|15366.9|15369.4|15367.9|15367.4|15365.5|300
1653578280000|2022-05-26 15:18:00|15369.4|15367.9|15370.4|15368.9|15370.4|15368.9|15368.4|15367.9|41
1653578290000|2022-05-26 15:18:10|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15370.4|15368.9|527
1653578300000|2022-05-26 15:18:20|15371|15369.5|15371.4|15368.9|15371.4|15369.9|15370.8|15368.9|103
1653578310000|2022-05-26 15:18:30|15370.4|15369.9|15371.4|15368.9|15371.4|15369.9|15370.4|15368.9|158
1653578320000|2022-05-26 15:18:40|15370.4|15369.9|15370.4|15368.9|15370.4|15369.9|15369.4|15367.5|287
1653578330000|2022-05-26 15:18:50|15369.4|15367.9|15370.4|15368.9|15370.4|15368.9|15369.4|15367.5|113
1653578340000|2022-05-26 15:19:00|15369.4|15367.9|15370.4|15368.9|15370.4|15368.9|15369|15367.5|118
1653578350000|2022-05-26 15:19:10|15371.4|15369.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|29
1653578360000|2022-05-26 15:19:20|15369.4|15367.9|15371.4|15369.9|15371.4|15369.9|15367.4|15365.9|231
1653578370000|2022-05-26 15:19:30|15370.4|15368.9|15371.4|15369.9|15371.4|15369.9|15370.4|15368.9|46
1653578380000|2022-05-26 15:19:40|15370.4|15368.9|15370.4|15368.9|15371.4|15369.9|15369.4|15367.9|365
1653578390000|2022-05-26 15:19:50|15369.4|15367.9|15369.4|15367.9|15370.4|15368.9|15369.4|15367.5|345
1653578400000|2022-05-26 15:20:00|15370.3|15368.8|15370.4|15367.9|15370.8|15368.9|15369.4|15367.9|119
1653578410000|2022-05-26 15:20:10|15370.8|15368.9|15371.4|15369.9|15371.4|15369.9|15369.4|15367.9|15
1653578420000|2022-05-26 15:20:20|15372|15369.5|15372|15370.5|15372.4|15370.9|15371.4|15369.5|147
1653578430000|2022-05-26 15:20:30|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15371.4|15369.9|51
1653578440000|2022-05-26 15:20:40|15372.8|15371.3|15374.4|15372.9|15374.4|15372.9|15372.4|15370.9|241
1653578450000|2022-05-26 15:20:50|15375.4|15371.9|15376.4|15374.9|15376.4|15374.9|15375.4|15371.9|166
1653578460000|2022-05-26 15:21:00|15375.4|15373.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|132
1653578470000|2022-05-26 15:21:10|15376.4|15374.9|15376.4|15374.9|15377.4|15375.9|15375.4|15373.9|100
1653578480000|2022-05-26 15:21:20|||||||||12
1653578490000|2022-05-26 15:21:30|15376.3|15374.8|15375.4|15373.9|15376.4|15374.9|15375.4|15373.5|78
1653578500000|2022-05-26 15:21:40|15375|15372.9|15375.4|15373.9|15376.4|15374.9|15375|15372.9|205
1653578510000|2022-05-26 15:21:50|15374.4|15372.9|15375.4|15373.9|15375.8|15373.9|15374.4|15372.9|108
1653578520000|2022-05-26 15:22:00|15374.5|15373|15375.4|15373.9|15375.8|15373.9|15374.5|15372.9|11
1653578530000|2022-05-26 15:22:10|||||||||46
1653578540000|2022-05-26 15:22:20|15374.4|15372.9|15374.8|15373.3|15375.4|15373.9|15374.4|15372.9|70
1653578550000|2022-05-26 15:22:30|15375.8|15372.9|15375.8|15374.3|15375.8|15374.3|15375.4|15372.9|4
1653578560000|2022-05-26 15:22:40|15376.4|15374.9|15377.4|15374.9|15377.4|15375.9|15376.4|15374.9|65
1653578570000|2022-05-26 15:22:50|15376.4|15375.9|15377.4|15375.9|15377.4|15375.9|15376.4|15375.9|6
1653578580000|2022-05-26 15:23:00|15377.8|15376.3|15376.8|15375.3|15377.8|15376.3|15376.4|15373.9|189
1653578590000|2022-05-26 15:23:10|15376.4|15374.9|15375.4|15373.9|15376.8|15375.3|15375.4|15373.9|52
1653578600000|2022-05-26 15:23:20||15372.9||15372.9||15372.9||15372.9|147
1653578610000|2022-05-26 15:23:30|15374.8|15373.3|15375.4|15373.9|15375.4|15373.9|15374.5|15373|5
1653578620000|2022-05-26 15:23:40|15375.5|15374|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|34
1653578630000|2022-05-26 15:23:50|15374.4|15372.9|15374.4|15372.9|15375.4|15372.9|15374|15371.5|59
1653578640000|2022-05-26 15:24:00|15375.4|15373.9|15375.4|15373.9|15376.3|15374.8|15374.4|15372.9|235
1653578650000|2022-05-26 15:24:10|15376.4|15374.9|15377.3|15375.8|15378.3|15376.8|15376.4|15374.5|283
1653578660000|2022-05-26 15:24:20|15376.3|15374.8|15377.3|15374.8|15377.3|15375.8|15376.3|15374.8|24
1653578670000|2022-05-26 15:24:30|15376.7|15375.2|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|80
1653578680000|2022-05-26 15:24:40|||||||||62
1653578690000|2022-05-26 15:24:50|15378.3|15376.8|15378.3|15375.8|15378.3|15376.8|15377.3|15375.8|357
1653578700000|2022-05-26 15:25:00|15378.7|15376.2|15378.3|15376.8|15378.7|15376.8|15377.3|15375.8|125
1653578710000|2022-05-26 15:25:10|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|37
1653578720000|2022-05-26 15:25:20|15380.3|15378.8|15379.3|15377.8|15380.7|15379.2|15379.3|15377.8|123
1653578730000|2022-05-26 15:25:30|15379.8|15377.3|15379.3|15377.8|15379.8|15378.3|15379.3|15377.3|32
1653578740000|2022-05-26 15:25:40|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|15379.3|15377.3|54
1653578750000|2022-05-26 15:25:50|15379.3|15377.8|15378.3|15376.8|15379.3|15377.8|15378.3|15376.8|105
1653578760000|2022-05-26 15:26:00|15378.1|15376.6|15375.3|15373.8|15378.3|15376.8|15375.3|15373.8|161
1653578770000|2022-05-26 15:26:10|15376.3|15374.8|15376.3|15374.8|15377.3|15375.8|15376.3|15373.8|93
1653578780000|2022-05-26 15:26:20|15377.3|15375.2|15378.3|15376.8|15378.7|15376.8|15376.3|15374.8|13
1653578790000|2022-05-26 15:26:30|15379.3|15377.8|15379.3|15376.8|15379.7|15377.8|15378.3|15376.3|34
1653578800000|2022-05-26 15:26:40|15378.8|15376.3|15380.3|15378.8|15380.3|15378.8|15378.3|15376.3|135
1653578810000|2022-05-26 15:26:50|||||||||114
1653578820000|2022-05-26 15:27:00|15379.7|15377.8|15379.3|15377.8|15379.7|15378.2|15378.7|15376.8|48
1653578830000|2022-05-26 15:27:10||15376.8||15377.8||15377.8||15376.8|2
1653578840000|2022-05-26 15:27:20|15380.1|15378.6|15378.3|15376.8|15380.3|15378.6|15378.3|15376.8|23
1653578850000|2022-05-26 15:27:30|15377.3|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|118
1653578860000|2022-05-26 15:27:40|15377.4|15375.9|15379.8|15377.3|15379.8|15377.8|15377.3|15375.8|53
1653578870000|2022-05-26 15:27:50|15379.3|15377.8|15379.3|15377.8|15380.3|15378.8|15379.3|15377.8|18
1653578880000|2022-05-26 15:28:00|15378.3|15376.8|15378.3|15376.8|15379.3|15377.8|15378.3|15376.8|228
1653578890000|2022-05-26 15:28:10|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15378.3|15375.8|138
1653578900000|2022-05-26 15:28:20|15379.7|15376.8|15379.3|15377.8|15379.7|15377.8|15378.3|15376.8|47
1653578910000|2022-05-26 15:28:30|15379.7|15377.2|15378.7|15377.2|15379.7|15377.8|15378.7|15377.2|27
1653578920000|2022-05-26 15:28:40|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|120
1653578930000|2022-05-26 15:28:50|15376.3|15374.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|45
1653578940000|2022-05-26 15:29:00|15375.3|15373.8|15377.3|15375.8|15377.3|15375.8|15375.3|15373.8|261
1653578950000|2022-05-26 15:29:10|15376.8|15375.3|15377.3|15374.8|15377.3|15375.3|15376.8|15374.8|24
1653578960000|2022-05-26 15:29:20|15376.8|15375.3|15377.3|15375.8|15377.7|15375.8|15375.3|15373.8|112
1653578970000|2022-05-26 15:29:30|15377.8|15375.3|15377.3|15375.8|15378.3|15376.8|15376.3|15374.8|31
1653578980000|2022-05-26 15:29:40|15377.1|15375.6|15376.3|15374.8|15377.1|15375.6|15376.3|15374.8|11
1653578990000|2022-05-26 15:29:50|15375.3|15373.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.3|228
1653579000000|2022-05-26 15:30:00|15374.3|15372.8|15375.3|15373.8|15376.3|15374.8|15374.3|15372.8|110
1653579010000|2022-05-26 15:30:10|15376.3|15374.8|15374.3|15372.8|15376.3|15374.8|15374.3|15372.8|276
1653579020000|2022-05-26 15:30:20|15373.7|15371.8|15374.3|15372.8|15374.3|15372.8|15373.3|15371.8|130
1653579030000|2022-05-26 15:30:30|15375.1|15373.6|15375.3|15373.8|15375.3|15373.8|15374.3|15372.8|12
1653579040000|2022-05-26 15:30:40|15374.8|15372.8|15375.3|15373.8|15375.3|15373.8|15374.8|15372.8|38
1653579050000|2022-05-26 15:30:50|15374.3|15372.8|15374.8|15373.3|15375.3|15373.8|15374.3|15372.8|67
1653579060000|2022-05-26 15:31:00|15375.3|15373.8|15374.3|15372.8|15375.3|15373.8|15373.3|15371.8|178
1653579070000|2022-05-26 15:31:10|||||||||1
1653579080000|2022-05-26 15:31:20|15375.3|15373.8|15375.3|15373.8|15375.8|15374.3|15375.3|15373.3|135
1653579090000|2022-05-26 15:31:30|15375.8|15373.3|15375.8|15374.3|15375.8|15374.3|15375.3|15373.3|16
1653579100000|2022-05-26 15:31:40|15377.3|15374.8|15377.3|15374.8|15377.3|15375.8|15376.3|15374.3|36
1653579110000|2022-05-26 15:31:50|15377.4|15375.8|15379.3|15377.8|15379.3|15377.8|15377.4|15375.8|138
1653579120000|2022-05-26 15:32:00|15378.3|15376.8|15379.3|15376.8|15379.7|15377.8|15378.3|15376.8|33
1653579130000|2022-05-26 15:32:10|15378.3|15376.2|15377.3|15375.8|15378.3|15376.3|15377.3|15375.8|22
1653579140000|2022-05-26 15:32:20|15378.3|15376.8|15379.3|15377.8|15379.3|15377.8|15377.3|15375.8|417
1653579150000|2022-05-26 15:32:30|15380.1|15378.6|15378.8|15377.3|15380.8|15378.8|15378.8|15376.3|152
1653579160000|2022-05-26 15:32:40|15380.3|15377.8|15379.3|15377.8|15380.3|15378.8|15379.3|15377.8|121
1653579170000|2022-05-26 15:32:50|15379.8|15377.3|15379.3|15377.8|15380.3|15378.3|15379.3|15377.3|234
1653579180000|2022-05-26 15:33:00|15379.4|15377.9|15379.3|15377.8|15379.4|15377.9|15379.3|15377.8|30
1653579190000|2022-05-26 15:33:10|15379.8|15378.3|15379.3|15377.8|15380.7|15378.8|15379.3|15377.8|204
1653579200000|2022-05-26 15:33:20|15379.7|15377.2|15381.3|15379.8|15381.3|15379.8|15379.3|15377.2|436
1653579210000|2022-05-26 15:33:30|15380.4|15378.9|15380.3|15378.8|15381.7|15379.8|15380.3|15378.8|193
1653579220000|2022-05-26 15:33:40|15381.3|15379.3|15381.3|15379.8|15381.3|15379.8|15380.8|15379.3|42
1653579230000|2022-05-26 15:33:50|15382.7|15380.2|15382.3|15380.8|15382.7|15380.8|15381.3|15379.8|244
1653579240000|2022-05-26 15:34:00|15381.3|15379.8|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|156
1653579250000|2022-05-26 15:34:10|15381.8|15379.3|15382.3|15380.8|15382.7|15380.8|15381.3|15379.3|161
1653579260000|2022-05-26 15:34:20|15381.3|15379.8|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|59
1653579270000|2022-05-26 15:34:30|15382.3|15380.8|15383.3|15381.8|15383.3|15381.8|15382.3|15380.8|154
1653579280000|2022-05-26 15:34:40|15383.1|15380.8|15382.3|15380.8|15383.1|15381.8|15382.3|15380.8|8
1653579290000|2022-05-26 15:34:50|15383.3|15381.8|15382.3|15380.8|15383.3|15381.8|15382.3|15380.8|101
1653579300000|2022-05-26 15:35:00|15381.8|15380.3|15382.3|15380.8|15382.3|15380.8|15381.3|15379.8|49
1653579310000|2022-05-26 15:35:10|15383.3|15381.8|15382.3|15380.8|15383.3|15381.8|15382.3|15380.8|63
1653579320000|2022-05-26 15:35:20|15381.3|15379.8|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|153
1653579330000|2022-05-26 15:35:30|15382.3|15380.6|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|60
1653579340000|2022-05-26 15:35:40|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|186
1653579350000|2022-05-26 15:35:50|||||||||145
1653579360000|2022-05-26 15:36:00|15379.7|15378.2|15378.3|15376.8|15379.7|15378.2|15378.3|15376.8|89
1653579370000|2022-05-26 15:36:10|||||||||3
1653579380000|2022-05-26 15:36:20|15377.3|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|107
1653579400000|2022-05-26 15:36:40|15379.3|15377.2|15378.3|15376.8|15379.3|15377.2|15378.3|15376.8|81
1653579410000|2022-05-26 15:36:50|15379.3|15377.3|15379.3|15377.8|15379.3|15377.8|15378.8|15377.3|45
1653579420000|2022-05-26 15:37:00|15378.3|15376.8|15378.3|15376.8|15379.3|15377.8|15378.3|15376.8|82
1653579430000|2022-05-26 15:37:10|15378.7|15377.2|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|111
1653579440000|2022-05-26 15:37:20|15380.3|15378.2|15379.3|15377.8|15380.3|15378.2|15379.3|15377.8|14
1653579450000|2022-05-26 15:37:30|||||||||24
1653579460000|2022-05-26 15:37:40|||||||||2
1653579470000|2022-05-26 15:37:50|15380.3|15378.8|15379.3|15377.8|15380.7|15378.8|15379.3|15377.8|18
1653579480000|2022-05-26 15:38:00|15379.7|15378.2|15379.7|15378.2|15380.7|15378.8|15379.7|15378.2|59
1653579490000|2022-05-26 15:38:10|15380.7|15378.8|15380.3|15378.8|15380.7|15378.8|15379.7|15378.2|224
1653579500000|2022-05-26 15:38:20|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|16
1653579510000|2022-05-26 15:38:30|15380.3|15378.8|15380.3|15378.8|15380.7|15378.8|15380.3|15378.2|63
1653579520000|2022-05-26 15:38:40|||||||||8
1653579530000|2022-05-26 15:38:50|||||||||15
1653579540000|2022-05-26 15:39:00|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|65
1653579550000|2022-05-26 15:39:10|15380.3|15378.8|15379.7|15378.2|15380.3|15378.8|15379.7|15378.2|61
1653579560000|2022-05-26 15:39:20|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|16
1653579570000|2022-05-26 15:39:30|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|94
1653579580000|2022-05-26 15:39:40|15377.3|15375.8|15375.3|15373.8|15377.3|15375.8|15375.3|15373.8|62
1653579590000|2022-05-26 15:39:50|15374.8|15372.8|15375.3|15373.8|15376.3|15374.8|15374.8|15372.8|42
1653579600000|2022-05-26 15:40:00|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|306
1653579610000|2022-05-26 15:40:10|15377.3|15373.8|15377.3|15374.8|15377.3|15375.8|15376.3|15373.8|227
1653579620000|2022-05-26 15:40:20|15376.7|15375.2|15376.3|15374.8|15376.7|15375.2|15376.3|15374.8|57
1653579630000|2022-05-26 15:40:30|15375.8|15373.8|15376.3|15374.8|15376.3|15374.8|15375.8|15373.8|728
1653579640000|2022-05-26 15:40:40|15375.7|15374.2|15376.3|15374.8|15376.3|15374.8|15375.7|15373.8|134
1653579650000|2022-05-26 15:40:50|15375.3|15373.8|15376.3|15373.8|15376.3|15373.8|15375.3|15373.8|34
1653579660000|2022-05-26 15:41:00|15375.3|15373.9|15376.3|15374.8|15376.7|15374.8|15375.3|15373.8|19
1653579670000|2022-05-26 15:41:10|15376.1|15374.6|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|137
1653579680000|2022-05-26 15:41:20|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|10
1653579690000|2022-05-26 15:41:30|15373.3|15371.8|15373.3|15370.8|15373.3|15371.8|15373.1|15370.8|73
1653579700000|2022-05-26 15:41:40|15372.3|15371.8|15372.3|15370.8|15373.3|15371.8|15372.3|15370.3|158
1653579710000|2022-05-26 15:41:50|15372.8|15371.3|15371.3|15369.8|15373.3|15371.8|15371.3|15369.8|51
1653579720000|2022-05-26 15:42:00|||||||||20
1653579730000|2022-05-26 15:42:10||15368.8||15369.8||15369.8||15368.8|97
1653579740000|2022-05-26 15:42:20|15370.3|15368.8|15370.3|15368.8|15371.3|15369.2|15370.3|15368.8|26
1653579750000|2022-05-26 15:42:30|15371.3|15369.8|15371.3|15369.8|15371.7|15369.8|15370.3|15368.8|35
1653579760000|2022-05-26 15:42:40|||||||||16
1653579770000|2022-05-26 15:42:50|||||||||19
1653579780000|2022-05-26 15:43:00|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|42
1653579790000|2022-05-26 15:43:10|15373.4|15371.9|15373.8|15372.3|15374.3|15372.3|15373.3|15371.3|155
1653579800000|2022-05-26 15:43:20|15373.3|15371.8|15373.8|15372.3|15374.3|15372.3|15373.3|15371.8|33
1653579810000|2022-05-26 15:43:30|15373.4|15371.9|15373.3|15371.8|15373.4|15371.9|15373.3|15371.8|6
1653579830000|2022-05-26 15:43:50|||||||||99
1653579840000|2022-05-26 15:44:00|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.3|175
1653579860000|2022-05-26 15:44:20|||||||||31
1653579870000|2022-05-26 15:44:30|||||||||1
1653579880000|2022-05-26 15:44:40|15373.8|15372.3|15373.3|15371.8|15373.8|15372.3|15373.3|15371.8|19
1653579890000|2022-05-26 15:44:50|||||||||10
1653579900000|2022-05-26 15:45:00|||||||||29
1653579910000|2022-05-26 15:45:10|15373.8|15372.3|15374.3|15372.8|15375.3|15373.8|15373.8|15372.3|50
1653579920000|2022-05-26 15:45:20|15375.3|15373.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|26
1653579930000|2022-05-26 15:45:30|15375.8|15373.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|75
1653579940000|2022-05-26 15:45:40|15374.3|15372.8|15375.3|15373.8|15375.3|15373.8|15374.3|15372.8|46
1653579960000|2022-05-26 15:46:00|||||||||10
1653579970000|2022-05-26 15:46:10|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|23
1653579980000|2022-05-26 15:46:20|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|16
1653579990000|2022-05-26 15:46:30|15376.3|15374.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|105
1653580000000|2022-05-26 15:46:40|15377.4|15375.9|15377.3|15374.8|15378.7|15376.8|15376.8|15374.8|154
1653580010000|2022-05-26 15:46:50|15376.8|15375.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|100
1653580020000|2022-05-26 15:47:00|||||||||27
1653580030000|2022-05-26 15:47:10|15377.7|15375.2|15377.3|15374.8|15377.7|15375.2|15376.3|15374.3|94
1653580040000|2022-05-26 15:47:20|15376.7|15375.2|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|125
1653580050000|2022-05-26 15:47:30|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|11
1653580060000|2022-05-26 15:47:40|||||||||19
1653580070000|2022-05-26 15:47:50|||||||||16
1653580080000|2022-05-26 15:48:00|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|6
1653580090000|2022-05-26 15:48:10|15378|15376.5|15380.3|15378.8|15380.3|15378.8|15378|15376.5|43
1653580110000|2022-05-26 15:48:30|||||||||134
1653580120000|2022-05-26 15:48:40|15380.7|15379.2|15380.3|15378.8|15381.3|15379.8|15380.3|15378.8|115
1653580140000|2022-05-26 15:49:00|15379.8|15377.8|15380.3|15377.8|15380.7|15378.8|15379.8|15377.8|9
1653580150000|2022-05-26 15:49:10|15379.7|15378.2|15380.1|15378.6|15380.3|15378.8|15379.3|15377.8|32
1653580160000|2022-05-26 15:49:20|15380.3|15377.8|15380.3|15378.8|15380.3|15378.8|15379.3|15377.8|94
1653580170000|2022-05-26 15:49:30|15381.3|15379.8|15380.3|15377.8|15381.3|15379.8|15379.8|15377.8|56
1653580180000|2022-05-26 15:49:40|15379.7|15378.2|15379.3|15377.8|15379.7|15378.2|15379.3|15377.8|38
1653580190000|2022-05-26 15:49:50|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15379.3|15378.8|12
1653580200000|2022-05-26 15:50:00|||||||||68
1653580210000|2022-05-26 15:50:10|15380.7|15379.2|15380.3|15378.8|15381.3|15379.8|15380.3|15378.8|88
1653580220000|2022-05-26 15:50:20|15381.7|15379.2|15381.3|15379.8|15382.3|15380.8|15380.3|15378.7|51
1653580230000|2022-05-26 15:50:30|15382.3|15380.8|15382.3|15380.8|15382.3|15380.8|15382.3|15379.8|13
1653580240000|2022-05-26 15:50:40|15381.7|15380.2|15382.3|15380.8|15382.3|15380.8|15381.3|15379.8|39
1653580250000|2022-05-26 15:50:50||15379.8||15379.8||15380.8||15379.8|17
1653580260000|2022-05-26 15:51:00||15380.8||15380.8||15380.8||15380.8|4
1653580280000|2022-05-26 15:51:20|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|100
1653580290000|2022-05-26 15:51:30|||||||||19
1653580300000|2022-05-26 15:51:40|||||||||5
1653580310000|2022-05-26 15:51:50||15378.8||15379.8||15379.8||15378.8|19
1653580320000|2022-05-26 15:52:00|||||||||24
1653580330000|2022-05-26 15:52:10|||||||||5
1653580340000|2022-05-26 15:52:20|||||||||3
1653580370000|2022-05-26 15:52:50|||||||||20
1653580390000|2022-05-26 15:53:10|||||||||12
1653580400000|2022-05-26 15:53:20|||||||||1
1653580410000|2022-05-26 15:53:30|15380.3|15378.8|15381.3|15379.8|15381.3|15379.8|15380.3|15378.8|83
1653580420000|2022-05-26 15:53:40|15380.3|15378.8|15379.3|15377.8|15381.3|15378.8|15379.3|15377.8|85
1653580430000|2022-05-26 15:53:50|15378.3|15376.8|15379.3|15376.8|15379.3|15377.8|15378.3|15376.8|112
1653580440000|2022-05-26 15:54:00|15378.3|15377.6|15379.3|15377.8|15379.7|15377.8|15378.3|15376.8|96
1653580450000|2022-05-26 15:54:10|15379.7|15377.2|15379.3|15377.8|15379.7|15377.8|15378.3|15376.8|5
1653580460000|2022-05-26 15:54:20|15379.1|15377.6|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|194
1653580470000|2022-05-26 15:54:30|15378.3|15376.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|71
1653580480000|2022-05-26 15:54:40|15378.7|15376.8|15378.3|15376.8|15378.7|15377.2|15378.3|15376.8|1
1653580490000|2022-05-26 15:54:50|||||||||52
1653580500000|2022-05-26 15:55:00|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|78
1653580510000|2022-05-26 15:55:10||15374.8||15374.8||15375.8||15374.8|13
1653580520000|2022-05-26 15:55:20|15376.8|15375.3|15375.3|15373.8|15377.3|15375.8|15375.3|15373.8|357
1653580530000|2022-05-26 15:55:30|15376.3|15372.8|15375.3|15373.8|15376.3|15373.8|15374.3|15372.8|129
1653580540000|2022-05-26 15:55:40|15375.1|15373.6|15375.3|15372.8|15375.3|15373.8|15374.3|15372.8|154
1653580550000|2022-05-26 15:55:50|15374.3|15373.8|15375.3|15373.8|15375.3|15373.8|15374.3|15372.8|46
1653580560000|2022-05-26 15:56:00|15374.3|15372.8|15374.3|15372.8|15375.3|15373.8|15374.3|15372.8|83
1653580570000|2022-05-26 15:56:10|15375.3|15373.8|15375.3|15372.8|15375.3|15373.8|15374.3|15372.8|23
1653580580000|2022-05-26 15:56:20|15374.7|15373.2|15374.3|15372.8|15375.3|15373.8|15374.3|15372.8|18
1653580590000|2022-05-26 15:56:30|15375.3|15372.3|15374.3|15372.8|15375.3|15373.2|15374.3|15372.3|63
1653580600000|2022-05-26 15:56:40|15373.3|15371.8|15373.3|15371.8|15374.3|15372.2|15373.3|15371.3|18
1653580610000|2022-05-26 15:56:50|||||||||2
1653580620000|2022-05-26 15:57:00|15373.4|15371.9|15374.3|15372.8|15374.3|15372.8|15373.3|15371.8|27
1653580630000|2022-05-26 15:57:10|15375.3|15373.3|15375.3|15372.8|15375.3|15373.3|15374.3|15372.8|26
1653580640000|2022-05-26 15:57:20|15376.3|15373.8|15375.3|15372.8|15376.3|15374.8|15375.3|15372.8|320
1653580650000|2022-05-26 15:57:30|15374.7|15373.2|15374.3|15372.8|15374.7|15373.2|15373.3|15371.8|117
1653580660000|2022-05-26 15:57:40|15373.3|15371.8|15373.3|15371.8|15374.3|15372.2|15373.3|15371.8|19
1653580670000|2022-05-26 15:57:50|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|27
1653580680000|2022-05-26 15:58:00|15373.1|15371.6|15372.3|15370.8|15373.7|15371.8|15372.3|15370.8|16
1653580690000|2022-05-26 15:58:10|15371.8|15370.3|15372.3|15370.8|15372.7|15370.8|15371.8|15370.2|18
1653580700000|2022-05-26 15:58:20|||||||||3
1653580710000|2022-05-26 15:58:30|||||||||3
1653580720000|2022-05-26 15:58:40|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|46
1653580730000|2022-05-26 15:58:50|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|50
1653580740000|2022-05-26 15:59:00|15371.8|15369.3|15371.3|15369.8|15372.7|15370.8|15371.3|15369.3|64
1653580750000|2022-05-26 15:59:10|||||||||12
1653580760000|2022-05-26 15:59:20||15368.8||15369.8||15369.8||15368.8|21
1653580770000|2022-05-26 15:59:30|||||||||34
1653580780000|2022-05-26 15:59:40|15371.7|15370.2|15372.3|15369.8|15372.3|15370.8|15371.7|15369.8|25
1653580790000|2022-05-26 15:59:50|15371.3||15372.3||15372.3||15371.3||46
1653580800000|2022-05-26 16:00:00|15371.3|15369.2|15370.3|15368.8|15371.7|15369.8|15370.3|15368.8|124
1653580810000|2022-05-26 16:00:10|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|8
1653580820000|2022-05-26 16:00:20|||||||||1
1653580830000|2022-05-26 16:00:30|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|38
1653580840000|2022-05-26 16:00:40|15371.3|15369.8|15373.3|15371.8|15373.3|15371.8|15371.3|15369.8|41
1653580850000|2022-05-26 16:00:50|15374.3|15372.8|15373.3|15370.8|15374.3|15372.8|15373.3|15370.8|107
1653580860000|2022-05-26 16:01:00|15372.3|15371.8|15373.3|15371.8|15373.3|15371.8|15372.3|15371.8|11
1653580870000|2022-05-26 16:01:10|15373.8|15371.3|15374.3|15372.8|15374.3|15372.8|15373.3|15371.3|44
1653580880000|2022-05-26 16:01:20|15375.3|15373.8|15374.3|15372.8|15375.3|15373.8|15374.3|15372.8|77
1653580890000|2022-05-26 16:01:30|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|17
1653580900000|2022-05-26 16:01:40|15373.1|15371.6|15372.3|15370.8|15373.3|15371.6|15372.3|15370.8|115
1653580910000|2022-05-26 16:01:50|15370.7|15369.2|15371.3|15369.8|15371.7|15369.8|15370.3|15368.8|326
1653580920000|2022-05-26 16:02:00|15370.3|15368.8|15370.3|15368.8|15371.3|15369.8|15370.3|15367.8|103
1653580930000|2022-05-26 16:02:10|15369.8|15368.3|15369.3|15367.8|15370.3|15368.3|15369.3|15367.3|73
1653580940000|2022-05-26 16:02:20|||||||||24
1653580950000|2022-05-26 16:02:30|15368.3|15366.8|15368.3|15365.8|15369.3|15366.8|15368.3|15365.8|35
1653580960000|2022-05-26 16:02:40|15367.3|15366.8|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|132
1653580970000|2022-05-26 16:02:50|15367.3|15365.8|15366.3|15364.8|15367.3|15365.8|15366.3|15364.3|92
1653580980000|2022-05-26 16:03:00|15367.3|15365.8|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|35
1653580990000|2022-05-26 16:03:10|15369.3|15367.8|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|32
1653581000000|2022-05-26 16:03:20|15369.3|15367.8|15371.3|15369.8|15371.3|15369.8|15369.3|15367.8|23
1653581010000|2022-05-26 16:03:30|15370.3|15368.8|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|38
1653581020000|2022-05-26 16:03:40|15371.7|15369.2|15372.3|15370.8|15372.3|15370.8|15371.3|15368.8|16
1653581030000|2022-05-26 16:03:50|||||||||2
1653581040000|2022-05-26 16:04:00|15371.3|15369.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|36
1653581050000|2022-05-26 16:04:10|15372.1|15370.6|15371.3|15369.8|15372.1|15370.6|15371.3|15369.8|9
1653581060000|2022-05-26 16:04:20|15372.3||15372.3||15372.3||15372.3||1
1653581070000|2022-05-26 16:04:30|15371.3|15370.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|22
1653581080000|2022-05-26 16:04:40|15372.3|15369.3|15372.3|15370.8|15372.3|15370.8|15371.3|15369.3|9
1653581090000|2022-05-26 16:04:50|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|22
1653581100000|2022-05-26 16:05:00|||||||||14
1653581110000|2022-05-26 16:05:10|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|2
1653581120000|2022-05-26 16:05:20|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|16
1653581130000|2022-05-26 16:05:30|||||||||8
1653581140000|2022-05-26 16:05:40|||||||||4
1653581150000|2022-05-26 16:05:50|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|6
1653581160000|2022-05-26 16:06:00|||||||||3
1653581170000|2022-05-26 16:06:10|||||||||16
1653581180000|2022-05-26 16:06:20||15371.8||15371.8||15371.8||15371.8|13
1653581190000|2022-05-26 16:06:30|15373.8|15372.3|15374.3|15372.8|15374.7|15372.8|15373.3|15371.8|37
1653581200000|2022-05-26 16:06:40|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15374.3|15372.8|69
1653581220000|2022-05-26 16:07:00|15376.3|15374.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|35
1653581230000|2022-05-26 16:07:10|||||||||14
1653581240000|2022-05-26 16:07:20|15374.4|15372.9|15375.3|15373.8|15375.3|15373.8|15374.3|15372.8|30
1653581250000|2022-05-26 16:07:30|15374.3|15372.8|15374.3|15372.8|15375.1|15373.6|15374.3|15372.8|35
1653581260000|2022-05-26 16:07:40|||||||||3
1653581270000|2022-05-26 16:07:50|15375.3|15373.8|15374.3|15372.8|15375.3|15373.8|15374.3|15372.8|79
1653581280000|2022-05-26 16:08:00|||||||||4
1653581290000|2022-05-26 16:08:10|||||||||6
1653581300000|2022-05-26 16:08:20|15373.8|15371.8|15374.3|15372.8|15374.3|15372.8|15373.8|15371.8|2
1653581310000|2022-05-26 16:08:30|15373.8|15372.3|15374.3|15371.8|15374.3|15372.3|15373.8|15371.8|5
1653581320000|2022-05-26 16:08:40|15373.7|15372.2|15374.3|15372.8|15374.3|15372.8|15373.3|15371.3|15
1653581330000|2022-05-26 16:08:50|||||||||2
1653581340000|2022-05-26 16:09:00|||||||||14
1653581360000|2022-05-26 16:09:20|||||||||14
1653581370000|2022-05-26 16:09:30|15373.3|15371.8|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|45
1653581380000|2022-05-26 16:09:40|15374.3|15372.8|15375.3|15372.8|15375.3|15372.8|15374.3|15372.8|17
1653581390000|2022-05-26 16:09:50|15374.8|15373.8|15373.8|15372.3|15374.8|15373.8|15373.8|15372.3|10
1653581400000|2022-05-26 16:10:00|15372.8|15371.3|15374.3|15371.8|15374.3|15372.8|15372.8|15371.3|15
1653581410000|2022-05-26 16:10:10|15373.3|15372.8|15374.3|15372.8|15374.3|15372.8|15373.3|15372.3|9
1653581420000|2022-05-26 16:10:20|15373.8|15371.8|15374.3|15372.8|15374.3|15372.8|15373.8|15371.8|21
1653581430000|2022-05-26 16:10:30|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|30
1653581440000|2022-05-26 16:10:40||15372.8||15372.8||15372.8||15372.8|15
1653581450000|2022-05-26 16:10:50|15374.3||15374.3||15374.3||15374.3||1
1653581460000|2022-05-26 16:11:00|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|21
1653581470000|2022-05-26 16:11:10|15374.3|15372.8|15374.3|15371.8|15375.3|15373.8|15373.8|15371.8|55
1653581480000|2022-05-26 16:11:20|15373.3||15373.3||15373.3||15373.3||7
1653581490000|2022-05-26 16:11:30|15372.3|15370.8|15372.3|15370.8|15372.3|15371.8|15372.3|15370.8|20
1653581500000|2022-05-26 16:11:40|15373.3|15371.8|15374.3|15372.8|15375.3|15373.8|15372.3|15370.8|116
1653581510000|2022-05-26 16:11:50|15373.8|15371.8|15373.3|15371.8|15374.7|15372.8|15373.3|15371.8|6
1653581520000|2022-05-26 16:12:00|15374.3|15372.8|15373.3|15371.8|15374.3|15372.8|15372.3|15370.8|123
1653581530000|2022-05-26 16:12:10|15372.7|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|7
1653581540000|2022-05-26 16:12:20|15372.7|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|22
1653581570000|2022-05-26 16:12:50|||||||||67
1653581580000|2022-05-26 16:13:00|15374.3|15372.2|15373.3|15371.8|15374.3|15372.2|15373.3|15371.8|0
1653581610000|2022-05-26 16:13:30|15374.3||15374.3||15374.3||15374.3||22
1653581620000|2022-05-26 16:13:40|15373.3|15372.8|15373.3|15371.8|15373.8|15372.8|15373.3|15371.3|20
1653581630000|2022-05-26 16:13:50|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|39
1653581640000|2022-05-26 16:14:00|15371.8|15369.3|15371.3|15369.8|15372.3|15369.8|15371.3|15369.3|6
1653581650000|2022-05-26 16:14:10|15372.3|15370.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|8
1653581660000|2022-05-26 16:14:20|15370.7|15368.8|15370.3|15368.8|15370.7|15369.2|15370.3|15368.8|17
1653581670000|2022-05-26 16:14:30|15371.7|15369.2|15371.3|15369.8|15371.7|15369.8|15370.3|15368.8|76
1653581680000|2022-05-26 16:14:40|15370.4|15368.9|15370.3|15368.8|15371.7|15369.8|15370.3|15368.8|29
1653581700000|2022-05-26 16:15:00|15371.3||15370.3||15371.3||15370.3||13
1653581710000|2022-05-26 16:15:10|15371.3|15369.2|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|21
1653581720000|2022-05-26 16:15:20|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|23
1653581730000|2022-05-26 16:15:30|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|0
1653581740000|2022-05-26 16:15:40|||||||||3
1653581750000|2022-05-26 16:15:50||15368.8||15368.8||15368.8||15368.8|15
1653581760000|2022-05-26 16:16:00|15370.8|15369.3|15371.3|15368.8|15371.3|15369.8|15369.8|15368.3|36
1653581770000|2022-05-26 16:16:10|15371.7|15369.2|15371.8|15369.3|15371.8|15369.9|15371.3|15369.2|22
1653581780000|2022-05-26 16:16:20|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|133
1653581790000|2022-05-26 16:16:30|15371.3|15369.3|15371.3|15369.8|15371.3|15369.8|15370.8|15369.3|18
1653581820000|2022-05-26 16:17:00|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|9
1653581830000|2022-05-26 16:17:10|15370.8|15368.3|15370.8|15368.3|15370.8|15368.3|15370.8|15368.3|11
1653581840000|2022-05-26 16:17:20|15371.3|15369.3|15372.3|15369.8|15372.3|15369.8|15371.3|15369.3|12
1653581850000|2022-05-26 16:17:30||15370.8||15370.8||15370.8||15370.8|1
1653581860000|2022-05-26 16:17:40|15371.3|15369.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|29
1653581870000|2022-05-26 16:17:50|15372.3|15370.8|15372.3|15370.8|15372.7|15370.8|15372.3|15370.2|15
1653581880000|2022-05-26 16:18:00|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|90
1653581890000|2022-05-26 16:18:10|||||||||59
1653581900000|2022-05-26 16:18:20|||||||||14
1653581910000|2022-05-26 16:18:30|||||||||29
1653581920000|2022-05-26 16:18:40|15374.3|15372.3|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|21
1653581930000|2022-05-26 16:18:50|15372.3|15370.8|15373.3|15371.8|15373.7|15371.8|15372.3|15370.8|109
1653581940000|2022-05-26 16:19:00||15370.8||15371.8||15371.8||15370.8|68
1653581950000|2022-05-26 16:19:10|||||||||85
1653581960000|2022-05-26 16:19:20|15372.3|15370.8|15373.3|15370.8|15373.3|15370.8|15372.3|15370.8|21
1653581970000|2022-05-26 16:19:30|15372.8|15371.3|15372.3|15370.8|15373.3|15371.8|15372.3|15370.8|67
1653581980000|2022-05-26 16:19:40|15373.3|15371.8|15372.3|15370.8|15373.3|15371.8|15372.3|15370.3|71
1653581990000|2022-05-26 16:19:50|15372.8|15371.3|15373.3|15371.8|15373.3|15371.8|15372.8|15371.3|2
1653582000000|2022-05-26 16:20:00|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|14
1653582010000|2022-05-26 16:20:10|15373.7|15371.2|15373.3|15371.8|15373.7|15371.8|15372.3|15370.8|12
1653582020000|2022-05-26 16:20:20|||||||||2
1653582030000|2022-05-26 16:20:30|15374.3|15372.8|15375.3|15373.8|15375.3|15373.8|15373.8|15371.8|127
1653582040000|2022-05-26 16:20:40|||||||||26
1653582050000|2022-05-26 16:20:50|15376.3|15372.8|15375.3|15373.8|15376.3|15374.2|15375.3|15372.8|21
1653582060000|2022-05-26 16:21:00|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|1
1653582070000|2022-05-26 16:21:10|15375.1|15373.6|15375.3|15373.8|15375.3|15373.8|15374.8|15372.8|72
1653582080000|2022-05-26 16:21:20|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|108
1653582090000|2022-05-26 16:21:30|15375.3|15371.8|15374.3|15371.8|15375.3|15371.8|15374.3|15371.8|8
1653582100000|2022-05-26 16:21:40|15373.3|15370.8|15372.3|15370.8|15374.3|15370.8|15372.3|15370.8|3
1653582110000|2022-05-26 16:21:50|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|97
1653582120000|2022-05-26 16:22:00|15372.3|15370.8|15372.3|15370.8|15373.3|15371.8|15372.3|15370.8|94
1653582130000|2022-05-26 16:22:10|15373.3|15371.3|15372.3|15370.8|15373.3|15371.8|15372.3|15370.8|17
1653582140000|2022-05-26 16:22:20|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|29
1653582150000|2022-05-26 16:22:30|15372.3|15370.8|15373.3|15370.8|15373.3|15371.8|15372.3|15370.8|84
1653582160000|2022-05-26 16:22:40|15372.3|15371.3|15372.3|15370.8|15373.3|15371.3|15372.3|15369.8|23
1653582170000|2022-05-26 16:22:50|15371.3|15369.8|15372.3|15369.8|15372.3|15369.8|15371.3|15369.3|20
1653582180000|2022-05-26 16:23:00|15371.3|15370.8|15371.3|15369.8|15371.3|15370.8|15371.3|15369.8|1
1653582190000|2022-05-26 16:23:10|15370.8|15368.8|15369.3|15367.8|15371.3|15369.8|15369.3|15367.8|388
1653582200000|2022-05-26 16:23:20|15370.3|15368.8|15370.3|15368.8|15371.7|15369.8|15370.3|15368.8|152
1653582210000|2022-05-26 16:23:30|15370.1|15368.6|15368.8|15367.3|15370.1|15368.6|15368.8|15367.3|10
1653582220000|2022-05-26 16:23:40|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15367.3|15365.8|94
1653582230000|2022-05-26 16:23:50|15368.8|15366.3|15368.3|15366.8|15369.3|15367.8|15368.3|15366.3|38
1653582240000|2022-05-26 16:24:00|15369.3|15367.8|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|16
1653582250000|2022-05-26 16:24:10|||||||||20
1653582260000|2022-05-26 16:24:20|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|9
1653582270000|2022-05-26 16:24:30|15370.4|15368.9|15370.3|15368.8|15371.3|15369.2|15370.3|15368.8|31
1653582280000|2022-05-26 16:24:40|||||||||2
1653582290000|2022-05-26 16:24:50|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|4
1653582300000|2022-05-26 16:25:00|||||||||5
1653582310000|2022-05-26 16:25:10|15371.7|15370.2|15372.3|15370.8|15372.3|15370.8|15371.7|15369.8|13
1653582320000|2022-05-26 16:25:20|||||||||1
1653582330000|2022-05-26 16:25:30|15373.3||15372.3||15373.3||15372.3||27
1653582340000|2022-05-26 16:25:40|15372.7|15369.8|15371.3|15369.8|15372.7|15370.8|15371.3|15369.8|22
1653582350000|2022-05-26 16:25:50|15371.7|15370.2|15371.3|15369.8|15372.3|15370.2|15371.3|15369.8|5
1653582360000|2022-05-26 16:26:00|15369.8|15368.3|15369.8|15368.3|15369.8|15368.3|15369.8|15368.3|19
1653582380000|2022-05-26 16:26:20|15370|15368.5|15370|15368.5|15370|15368.5|15370|15368.5|2
1653582390000|2022-05-26 16:26:30|||||||||1
1653582400000|2022-05-26 16:26:40|15371.4|15369.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|173
1653582410000|2022-05-26 16:26:50|||||||||10
1653582420000|2022-05-26 16:27:00|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|1
1653582440000|2022-05-26 16:27:20|15370.4|15368.9|15371.4|15369.9|15371.4|15369.9|15370.4|15368.9|4
1653582450000|2022-05-26 16:27:30|15370.5|15369|15370.4|15368.9|15370.5|15369|15370.4|15368.9|70
1653582460000|2022-05-26 16:27:40|||||||||7
1653582470000|2022-05-26 16:27:50|||||||||10
1653582480000|2022-05-26 16:28:00|15370.3|15368.8|15369.4|15367.9|15370.3|15368.8|15369.4|15367.9|28
1653582490000|2022-05-26 16:28:10|15370.4|15368.9|15370.4|15367.9|15370.4|15368.9|15369.4|15367.9|3
1653582500000|2022-05-26 16:28:20|15369.8|15368.3|15369.4|15367.9|15370.4|15368.3|15369.4|15367.9|3
1653582510000|2022-05-26 16:28:30|15370.4||15370.4||15370.4||15370.4||107
1653582520000|2022-05-26 16:28:40|15369.5|15368.9|15369.4|15367.9|15369.5|15368.9|15369.4|15367.9|8
1653582530000|2022-05-26 16:28:50|15369|15367.5|15370.4|15368.9|15370.4|15368.9|15369|15367.5|104
1653582540000|2022-05-26 16:29:00|15370.3|15368.8|15369.4|15367.9|15370.3|15368.8|15369.4|15367.9|106
1653582550000|2022-05-26 16:29:10|15369.8|15368.3|15370.4|15367.9|15370.8|15368.9|15369.4|15367.9|12
1653582560000|2022-05-26 16:29:20|15369.4|15368.8|15370.4|15368.9|15370.4|15368.9|15369.4|15368.8|6
1653582570000|2022-05-26 16:29:30|15369.5|15368|15369.4|15367.9|15370.4|15368.9|15369.4|15367.9|10
1653582580000|2022-05-26 16:29:40|||||||||30
1653582590000|2022-05-26 16:29:50|||||||||15
1653582600000|2022-05-26 16:30:00|||||||||2
1653582610000|2022-05-26 16:30:10|15368.4|15366.9|15367.4|15365.9|15368.4|15366.9|15367.4|15365.9|131
1653582620000|2022-05-26 16:30:20|15368.4|15366.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|54
1653582630000|2022-05-26 16:30:30|15369.4|15367.9|15369.4|15367.9|15370.4|15368.9|15368.4|15367.9|94
1653582640000|2022-05-26 16:30:40|15369.3|15367.8|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|124
1653582650000|2022-05-26 16:30:50|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|60
1653582660000|2022-05-26 16:31:00|15367|15365.5|15367|15364.5|15367|15365.5|15366.4|15364.5|65
1653582670000|2022-05-26 16:31:10|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|43
1653582680000|2022-05-26 16:31:20|||||||||11
1653582690000|2022-05-26 16:31:30|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|33
1653582700000|2022-05-26 16:31:40|||||||||11
1653582730000|2022-05-26 16:32:10|||||||||1
1653582740000|2022-05-26 16:32:20|||||||||7
1653582750000|2022-05-26 16:32:30|15367.3|15365.8|15366|15364.5|15367.3|15365.8|15366|15364.5|67
1653582760000|2022-05-26 16:32:40|||||||||46
1653582770000|2022-05-26 16:32:50|15367.4|15365.9|15366.4|15364.9|15367.4|15365.9|15366.4|15364.5|21
1653582780000|2022-05-26 16:33:00|15366.9|15365.4|15366.4|15364.9|15367.4|15365.4|15366.4|15364.9|7
1653582790000|2022-05-26 16:33:10|||||||||2
1653582800000|2022-05-26 16:33:20|15367.4|15364.5|15369.4|15367.9|15369.4|15367.9|15366.4|15364.5|16
1653582810000|2022-05-26 16:33:30|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|6
1653582820000|2022-05-26 16:33:40|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|15368.9|15367.4|28
1653582830000|2022-05-26 16:33:50|||||||||10
1653582840000|2022-05-26 16:34:00|15368.4|15366.9|15369.4|15367.9|15369.4|15367.9|15368.4|15366.9|44
1653582860000|2022-05-26 16:34:20|15368.6|15367.1|15369.4|15367.9|15369.4|15367.9|15368.4|15366.9|12
1653582890000|2022-05-26 16:34:50|||||||||11
1653582900000|2022-05-26 16:35:00|||||||||1
1653582910000|2022-05-26 16:35:10|15370.3|15368.8|15370.4|15368.9|15370.4|15368.9|15370.3|15368.8|48
1653582920000|2022-05-26 16:35:20|15371.4|15369.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|134
1653582930000|2022-05-26 16:35:30|15369.4|15367.9|15370.4|15368.9|15370.4|15368.9|15369.4|15367.9|25
1653582940000|2022-05-26 16:35:40||15367.9||15367.9||15367.9||15367.9|0
1653582950000|2022-05-26 16:35:50|15369.4|15368.9|15370.4|15367.9|15370.4|15368.9|15369.4|15367.5|6
1653582960000|2022-05-26 16:36:00|15369.4|15368.9|15370.4|15367.9|15370.4|15368.9|15369.4|15367.9|27
1653582970000|2022-05-26 16:36:10||15368.9||15368.9||15368.9||15368.9|0
1653582980000|2022-05-26 16:36:20|||||||||3
1653583000000|2022-05-26 16:36:40|||||||||1
1653583010000|2022-05-26 16:36:50|||||||||26
1653583020000|2022-05-26 16:37:00|15370|15367.9|15369.4|15367.9|15370.4|15367.9|15369.4|15367.5|40
1653583030000|2022-05-26 16:37:10|15370.4|15368.9|15369.9|15368.4|15370.4|15368.9|15369.4|15367.9|4
1653583040000|2022-05-26 16:37:20|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|0
1653583050000|2022-05-26 16:37:30|||||||||1
1653583060000|2022-05-26 16:37:40|||||||||2
1653583070000|2022-05-26 16:37:50|||||||||3
1653583080000|2022-05-26 16:38:00|||||||||4
1653583100000|2022-05-26 16:38:20|15370.4|15368.9|15371.4|15369.9|15371.4|15369.9|15370.4|15368.9|19
1653583110000|2022-05-26 16:38:30|15370.4|15368.9|15370.4|15368.9|15370.4|15369.9|15370.4|15368.9|24
1653583120000|2022-05-26 16:38:40|15369.4|15367.9|15370.4|15367.9|15370.4|15368.4|15369.4|15367.9|36
1653583130000|2022-05-26 16:38:50|15369.4|15366.9|15368.4|15366.9|15369.9|15367.9|15368.4|15366.9|24
1653583140000|2022-05-26 16:39:00|15367.9|15366.4|15367.4|15365.9|15367.9|15366.4|15367.4|15365.9|1
1653583160000|2022-05-26 16:39:20|||||||||86
1653583170000|2022-05-26 16:39:30|15367|15364.9|15366.4|15364.9|15367.9|15365.9|15366.4|15364.9|21
1653583180000|2022-05-26 16:39:40|15366.3|15364.8|15366.4|15363.9|15366.4|15364.9|15365.4|15363.9|84
1653583190000|2022-05-26 16:39:50|15366|15364.5|15366.4|15363.9|15366.4|15364.9|15365.4|15363.9|35
1653583200000|2022-05-26 16:40:00|15365.4|15364.9|15365.4|15363.9|15365.4|15364.9|15365.4|15363.9|13
1653583210000|2022-05-26 16:40:10|||||||||4
1653583220000|2022-05-26 16:40:20|15366.4|15364.9|15366.4|15363.9|15366.4|15364.9|15365.4|15363.9|20
1653583230000|2022-05-26 16:40:30|15366|15364.5|15366.4|15364.9|15366.4|15364.9|15366|15364.5|0
1653583240000|2022-05-26 16:40:40|15365.9|15363.9|15365.9|15364.4|15365.9|15364.4|15365.9|15363.9|13
1653583250000|2022-05-26 16:40:50|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|1
1653583260000|2022-05-26 16:41:00|15365.6|15364.1|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|20
1653583270000|2022-05-26 16:41:10|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15366.4|15363.9|6
1653583280000|2022-05-26 16:41:20||15363.9||15364.9||15364.9||15363.9|1
1653583290000|2022-05-26 16:41:30|15365.6|15364.1|15366.4|15364.9|15366.4|15364.9|15365.4|15363.9|54
1653583310000|2022-05-26 16:41:50|15367.4|15364.5|15366.4|15364.9|15367.4|15364.9|15366.4|15364.5|62
1653583320000|2022-05-26 16:42:00|||||||||158
1653583330000|2022-05-26 16:42:10|15365.4|15363.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|69
1653583340000|2022-05-26 16:42:20|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15365.4|15363.5|109
1653583350000|2022-05-26 16:42:30|15365.4|15363.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|38
1653583360000|2022-05-26 16:42:40|15366.4|15364.4|15365.4|15363.9|15366.4|15364.4|15365.4|15363.9|4
1653583370000|2022-05-26 16:42:50|||||||||2
1653583380000|2022-05-26 16:43:00|15366.4||15366.4||15366.4||15366.4||7
1653583390000|2022-05-26 16:43:10|15366|15364.5|15365.4|15363.9|15366.4|15364.5|15365.4|15363.9|4
1653583400000|2022-05-26 16:43:20|||||||||188
1653583420000|2022-05-26 16:43:40|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|9
1653583430000|2022-05-26 16:43:50|15367.4|15365.9|15367.4|15365.9|15368.4|15366.9|15367.4|15364.9|52
1653583440000|2022-05-26 16:44:00|||||||||1
1653583450000|2022-05-26 16:44:10|15368.4|15366.9|15368.4|15365.9|15368.4|15366.9|15367.4|15365.9|10
1653583460000|2022-05-26 16:44:20|15367.9|15366.4|15367.4|15365.9|15368.4|15366.4|15367.4|15365.9|0
1653583470000|2022-05-26 16:44:30|15368|15365.5|15366.4|15364.9|15368.4|15366.9|15366.4|15364.9|17
1653583480000|2022-05-26 16:44:40|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15366.4|15365.9|5
1653583490000|2022-05-26 16:44:50|||||||||3
1653583500000|2022-05-26 16:45:00|||||||||15
1653583510000|2022-05-26 16:45:10|||||||||19
1653583520000|2022-05-26 16:45:20|15366.4|15364.9|15365.4|15363.9|15367.4|15365.9|15365.4|15363.9|37
1653583530000|2022-05-26 16:45:30|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15366.4|15363.9|2
1653583540000|2022-05-26 16:45:40|15366|15363.9|15366.4|15364.9|15366.4|15364.9|15366|15363.9|35
1653583550000|2022-05-26 16:45:50|15365.4|15363.9|15366.4|15364.9|15366.4|15364.9|15365.4|15363.9|1
1653583560000|2022-05-26 16:46:00|15366|15364.5|15366.4|15364.9|15366.4|15364.9|15366|15363.9|4
1653583580000|2022-05-26 16:46:20|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|12
1653583590000|2022-05-26 16:46:30|15367|15365.5|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|6
1653583600000|2022-05-26 16:46:40|||||||||30
1653583610000|2022-05-26 16:46:50|||||||||19
1653583630000|2022-05-26 16:47:10|||||||||1
1653583640000|2022-05-26 16:47:20||15364.9||15364.9||15364.9||15364.9|34
1653583650000|2022-05-26 16:47:30|15366.9|15365.4|15367.4|15364.9|15367.9|15365.9|15366.4|15364.5|16
1653583660000|2022-05-26 16:47:40|15368.4|15365.9|15368.4|15366.9|15369.4|15367.9|15368.4|15365.9|18
1653583670000|2022-05-26 16:47:50|15369.4|15367.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|236
1653583680000|2022-05-26 16:48:00|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|24
1653583690000|2022-05-26 16:48:10|||||||||1
1653583700000|2022-05-26 16:48:20|15367.6|15366.1|15368.6|15367.1|15369|15367.1|15367.6|15366.1|46
1653583710000|2022-05-26 16:48:30|||||||||1
1653583720000|2022-05-26 16:48:40|15367.1|15365.6|15367.6|15366.1|15367.6|15366.1|15367.1|15365.6|150
1653583730000|2022-05-26 16:48:50|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|13
1653583740000|2022-05-26 16:49:00|15367.6|15366.1|15366.6|15365.1|15367.6|15366.1|15366.6|15365.1|11
1653583750000|2022-05-26 16:49:10|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|19
1653583760000|2022-05-26 16:49:20|15367.6|15366.1|15368|15366.5|15368.6|15367.1|15367.6|15366.1|37
1653583770000|2022-05-26 16:49:30|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|1
1653583780000|2022-05-26 16:49:40|||||||||4
1653583790000|2022-05-26 16:49:50|15369.6|15368.1|15368.6|15367.1|15369.6|15368.1|15368.6|15367.1|75
1653583810000|2022-05-26 16:50:10|15369.6|15368.1|15370.6|15369.1|15370.6|15369.1|15369.6|15368.1|107
1653583830000|2022-05-26 16:50:30|15369.6|15368.1|15370.6|15369.1|15371.6|15369.1|15369.6|15368.1|88
1653583850000|2022-05-26 16:50:50|15370.4|15368.9|15370.6|15368.1|15370.6|15369.1|15369.6|15368.1|130
1653583860000|2022-05-26 16:51:00|15369.6|15368.6|15370.6|15369.1|15370.6|15369.1|15369.6|15368.6|2
1653583870000|2022-05-26 16:51:10|15369.6|15368.1|15366.6|15365.1|15369.6|15368.1|15366.6|15365.1|163
1653583880000|2022-05-26 16:51:20|15365.6|15364.1|15365.6|15364.1|15366.6|15364.5|15365.6|15364.1|58
1653583890000|2022-05-26 16:51:30|15366|15364.5|15366.6|15365.1|15366.6|15365.1|15366|15364.1|11
1653583900000|2022-05-26 16:51:40|15365.6|15364.1|15365.6|15364.1|15366.6|15365.1|15364.7|15363.2|165
1653583910000|2022-05-26 16:51:50|15366|15363.5|15365.6|15364.1|15366|15364.1|15364.6|15363.1|19
1653583920000|2022-05-26 16:52:00|15366.1|15363.6|15365.6|15364.1|15366.1|15364.1|15365.6|15363.6|8
1653583940000|2022-05-26 16:52:20|15366.1|15364.6|15365.6|15364.1|15366.1|15364.6|15365.6|15364.1|3
1653583960000|2022-05-26 16:52:40|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|4
1653583970000|2022-05-26 16:52:50|15367.4|15365.9|15366.6|15365.1|15367.6|15366.1|15366.6|15364.6|36
1653583980000|2022-05-26 16:53:00|15367.6|15366.1|15366.6|15365.1|15367.6|15366.1|15366.6|15365.1|27
1653583990000|2022-05-26 16:53:10|15367.1|15364.6|15366.6|15365.1|15367.6|15366.1|15366.6|15364.6|8
1653584000000|2022-05-26 16:53:20|||||||||5
1653584010000|2022-05-26 16:53:30|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|15365.6|15364.1|6
1653584030000|2022-05-26 16:53:50|||||||||1
1653584040000|2022-05-26 16:54:00|||||||||13
1653584060000|2022-05-26 16:54:20|15364.6|15363.1|15364.6|15363.1|15365.6|15363.9|15364.6|15363.1|27
1653584070000|2022-05-26 16:54:30|15365.4|15363.9|15365.6|15364.1|15365.6|15364.1|15364.6|15363.1|44
1653584080000|2022-05-26 16:54:40|15364.6|15363.1|15362.6|15361.1|15365.6|15363.1|15362.6|15361.1|41
1653584100000|2022-05-26 16:55:00|15363.4|15361.9|15363.6|15362.1|15363.6|15362.1|15363.4|15361.9|14
1653584110000|2022-05-26 16:55:10|||||||||36
1653584120000|2022-05-26 16:55:20|15362.6|15361.1|15362.6|15361.1|15363.6|15361.5|15362.6|15361.1|2
1653584140000|2022-05-26 16:55:40|15362.1|15359.6|15362.6|15360.1|15362.6|15361.1|15361.6|15359.6|27
1653584150000|2022-05-26 16:55:50|15362|15360.5|15362.6|15360.1|15362.6|15361.1|15361.6|15359.6|33
1653584160000|2022-05-26 16:56:00|15362.1|15361.1|15362.6|15361.1|15362.6|15361.1|15361.6|15359.6|36
1653584170000|2022-05-26 16:56:10|15361.7|15360.2|15362.6|15360.1|15362.6|15360.5|15361.6|15359.6|6
1653584180000|2022-05-26 16:56:20|15362.1|15360.6|15362.6|15361.1|15362.6|15361.1|15362.1|15360.6|0
1653584200000|2022-05-26 16:56:40|15363.6|15362.1|15363.6|15361.1|15363.6|15362.1|15363|15361.1|103
1653584210000|2022-05-26 16:56:50|15363.1|15361.6|15362.6|15361.1|15363.6|15362.1|15362.6|15361.1|1
1653584220000|2022-05-26 16:57:00|15363.6|15362.1|15363.6|15362.1|15364|15362.1|15363.1|15361.5|11
1653584240000|2022-05-26 16:57:20|||||||||1
1653584250000|2022-05-26 16:57:30|15362.6|15361.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|24
1653584260000|2022-05-26 16:57:40|15362.6|15361.1|15363.6|15361.1|15363.6|15361.1|15362.6|15361.1|108
1653584270000|2022-05-26 16:57:50|15363.1|15362.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|16
1653584280000|2022-05-26 16:58:00|15364.4|15362.9|15366.6|15364.1|15366.6|15364.1|15364.4|15362.1|42
1653584290000|2022-05-26 16:58:10|15366.1|15364.6|15366.6|15364.1|15366.6|15364.6|15365.6|15364.1|9
1653584300000|2022-05-26 16:58:20|15365.6|15364.5|15366.6|15365.1|15367|15365.1|15365.6|15363.6|54
1653584310000|2022-05-26 16:58:30||15364.1||15365.1||15365.1||15364.1|13
1653584330000|2022-05-26 16:58:50|15365.6|15364.1|15365.6|15364.1|15366.6|15364.1|15365.6|15364.1|9
1653584340000|2022-05-26 16:59:00|15365|15363.5|15364.6|15363.1|15365|15363.5|15364.6|15363.1|70
1653584370000|2022-05-26 16:59:30|15364.4|15362.9|15364.6|15363.1|15365|15363.1|15363.6|15362.1|72
1653584390000|2022-05-26 16:59:50|15364.1|15362.6|15364.6|15363.1|15364.6|15363.1|15364.1|15362.1|5
1653584400000|2022-05-26 17:00:00|||||||||9
1653584420000|2022-05-26 17:00:20|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|2
1653584430000|2022-05-26 17:00:30|15364.4|15362.9|15364.6|15362.1|15364.6|15363.1|15363.6|15362.1|12
1653584440000|2022-05-26 17:00:40|15364|15362.5|15363.6|15362.1|15364|15362.5|15363.6|15362.1|0
1653584450000|2022-05-26 17:00:50|15364.6|15363.1|15363.6|15362.1|15364.6|15363.1|15363.6|15362.1|11
1653584460000|2022-05-26 17:01:00|||||||||14
1653584470000|2022-05-26 17:01:10|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|2
1653584480000|2022-05-26 17:01:20|15364.4|15362.9|15363.6|15362.1|15364.4|15362.9|15363.6|15362.1|3
1653584500000|2022-05-26 17:01:40|||||||||1
1653584510000|2022-05-26 17:01:50|||||||||1
1653584530000|2022-05-26 17:02:10|15366.2|15364.7|15368.7|15367.2|15369.6|15368.1|15366.2|15364.7|198
1653584540000|2022-05-26 17:02:20|15369.6|15368.1|15371.6|15370.1|15372.6|15370.5|15369.6|15368.1|170
1653584550000|2022-05-26 17:02:30|15372.6|15370.6|15371.6|15370.1|15374|15372.1|15371.6|15370.1|216
1653584560000|2022-05-26 17:02:40||15369.1||15370.1||15370.1||15369.1|83
1653584570000|2022-05-26 17:02:50|15371.1|15369.1|15372.4|15369.9|15372.4|15370.9|15371.1|15369.1|262
1653584580000|2022-05-26 17:03:00|15371.4|15369.5|15371.4|15369.9|15372.4|15369.9|15371.4|15369.5|30
1653584590000|2022-05-26 17:03:10|15370.4|15368.9|15370.6|15369.1|15371.4|15369.9|15370.4|15368.9|87
1653584600000|2022-05-26 17:03:20|15371|15368.1|15370.6|15369.1|15371|15369.1|15370.1|15368.1|117
1653584610000|2022-05-26 17:03:30|||||||||18
1653584620000|2022-05-26 17:03:40|15374|15372.5|15372.6|15371.1|15374|15372.5|15372.6|15371.1|112
1653584630000|2022-05-26 17:03:50|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.6|15371.1|87
1653584640000|2022-05-26 17:04:00|15373.1|15371.6|15371.6|15370.1|15373.6|15371.6|15371.6|15370.1|44
1653584650000|2022-05-26 17:04:10|15372.1|15369.6|15371.6|15370.1|15372.1|15370.2|15371.6|15369.6|13
1653584660000|2022-05-26 17:04:20|15372.1|15369.6|15373.6|15371.1|15373.6|15372.1|15371.7|15369.6|56
1653584670000|2022-05-26 17:04:30|15374.4|15372.1|15374.6|15373.1|15375.6|15374.1|15374.4|15372.1|87
1653584680000|2022-05-26 17:04:40|15375.1|15372.6|15375.1|15373.6|15375.1|15373.6|15375.1|15372.6|23
1653584690000|2022-05-26 17:04:50|15374.6|15373.1|15375.1|15373.6|15375.1|15373.6|15374.6|15373.1|63
1653584700000|2022-05-26 17:05:00|15376.1|15374.1|15375.6|15374.1|15376.6|15374.6|15375.6|15373.1|80
1653584710000|2022-05-26 17:05:10|15374.6|15373.1|15376|15374.5|15376|15374.5|15374.6|15373.1|58
1653584720000|2022-05-26 17:05:20|15376.4|15374.9|15377.4|15374.9|15377.4|15375.1|15376.4|15374.9|24
1653584730000|2022-05-26 17:05:30|15376.9|15375.4|15376.4|15374.9|15377.4|15375.4|15376.4|15374.9|1
1653584740000|2022-05-26 17:05:40|15377.4|15375.9|15377.4|15375.9|15378.4|15376.9|15377.4|15375.9|20
1653584750000|2022-05-26 17:05:50|15378.3|15376.8|15378.4|15375.9|15378.4|15376.9|15378|15375.9|2
1653584760000|2022-05-26 17:06:00|15378.9|15376.4|15378.4|15376.9|15378.9|15376.9|15378.4|15375.9|4
1653584770000|2022-05-26 17:06:10|15379|15376.5|15379|15377.5|15379|15377.5|15379|15376.5|4
1653584780000|2022-05-26 17:06:20|||||||||72
1653584790000|2022-05-26 17:06:30|15380|15378.5|15380|15378.5|15380|15378.5|15380|15378.5|14
1653584800000|2022-05-26 17:06:40|||||||||2
1653584810000|2022-05-26 17:06:50|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|10
1653584820000|2022-05-26 17:07:00|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|15379.6|15378.1|58
1653584830000|2022-05-26 17:07:10|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|18
1653584840000|2022-05-26 17:07:20|||||||||4
1653584850000|2022-05-26 17:07:30|15378.4|15376.9|15378|15376.5|15378.4|15376.9|15378|15376.5|15
1653584860000|2022-05-26 17:07:40|||||||||1
1653584870000|2022-05-26 17:07:50|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|0
1653584880000|2022-05-26 17:08:00||15375.9||15376.9||15376.9||15375.9|15
1653584890000|2022-05-26 17:08:10|15378|15376.5|15378.4|15376.9|15378.4|15376.9|15377.6|15375.5|11
1653584900000|2022-05-26 17:08:20|15379|15377.5|15379.4|15377.9|15379.9|15377.9|15379|15376.9|4
1653584910000|2022-05-26 17:08:30|15379|15377.5|15378.4|15376.9|15379|15377.5|15378.4|15376.9|12
1653584940000|2022-05-26 17:09:00|15379.4|15377.9|15378.4|15376.9|15379.4|15377.9|15378.4|15376.5|17
1653584950000|2022-05-26 17:09:10|15379.4|15377.9|15379.9|15377.4|15379.9|15377.9|15378.4|15376.5|28
1653584960000|2022-05-26 17:09:20|15378.9|15376.9|15378|15375.5|15378.9|15376.9|15378|15375.5|13
1653584970000|2022-05-26 17:09:30|15378.4|15375.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|5
1653584980000|2022-05-26 17:09:40|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|0
1653584990000|2022-05-26 17:09:50|||||||||1
1653585000000|2022-05-26 17:10:00|15379|15376.9|15379.4|15377.9|15379.4|15377.9|15379|15376.9|11
1653585010000|2022-05-26 17:10:10|15379.3|15377.8|15380.4|15377.9|15380.4|15377.9|15378.4|15376.9|12
1653585020000|2022-05-26 17:10:20|15380|15378.9|15379.4|15377.9|15380|15378.9|15379.4|15377.9|7
1653585030000|2022-05-26 17:10:30|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|6
1653585040000|2022-05-26 17:10:40|||||||||1
1653585050000|2022-05-26 17:10:50|15379.9|15377.4|15378.4|15376.9|15379.9|15377.9|15377.4|15375.9|17
1653585060000|2022-05-26 17:11:00||15375.9||15376.9||15376.9||15375.9|9
1653585070000|2022-05-26 17:11:10|15379.3|15377.8|15379.4|15377.9|15379.4|15377.9|15379.3|15377.8|8
1653585080000|2022-05-26 17:11:20|15378.4|15376.9|15379.4|15377.9|15379.9|15377.9|15378.4|15376.9|5
1653585090000|2022-05-26 17:11:30|15378.6|15377.1|15378.4|15376.9|15378.6|15377.1|15378.4|15376.9|4
1653585100000|2022-05-26 17:11:40|15377.4|15375.9|15378.4|15375.9|15378.9|15376.4|15377.4|15375.9|25
1653585110000|2022-05-26 17:11:50|15378.9|15376.9|15378.4|15375.9|15378.9|15376.9|15378.4|15375.9|0
1653585120000|2022-05-26 17:12:00|15379.4|15376.9|15379.4|15376.9|15379.4|15377.9|15379.4|15376.9|1
1653585130000|2022-05-26 17:12:10|15379.9|15377.4|15380.4|15378.9|15380.4|15378.9|15379.4|15377.4|4
1653585140000|2022-05-26 17:12:20|15380|15378.5|15380.4|15377.9|15380.4|15378.9|15380|15377.9|1
1653585150000|2022-05-26 17:12:30|15380|15378.5|15380.4|15378.9|15380.4|15378.9|15380|15378.5|0
1653585170000|2022-05-26 17:12:50|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|2
1653585180000|2022-05-26 17:13:00|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15382.4|15379.9|18
1653585190000|2022-05-26 17:13:10|15383.4|15381.9|15382.4|15380.9|15383.9|15381.9|15382.4|15380.9|36
1653585200000|2022-05-26 17:13:20|||||||||55
1653585220000|2022-05-26 17:13:40|15383.4|15381.9|15383.4|15380.9|15383.4|15381.9|15383.4|15380.9|23
1653585230000|2022-05-26 17:13:50|15383.9|15381.4|15383.4|15380.9|15383.9|15381.9|15383.4|15380.9|10
1653585240000|2022-05-26 17:14:00|15382.4|15381.9|15383.4|15381.9|15383.4|15381.9|15382.4|15381.9|1
1653585250000|2022-05-26 17:14:10|15382.4|15380.9|15383|15381.5|15383.9|15381.9|15382.4|15380.9|11
1653585260000|2022-05-26 17:14:20|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|2
1653585280000|2022-05-26 17:14:40|15382.4|15380.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|101
1653585290000|2022-05-26 17:14:50|15382.9|15381.4|15382.4|15380.9|15383|15381.5|15382.4|15380.9|11
1653585300000|2022-05-26 17:15:00|||||||||3
1653585310000|2022-05-26 17:15:10|15383.4|15381.4|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|36
1653585320000|2022-05-26 17:15:20|||||||||9
1653585330000|2022-05-26 17:15:30|15382.6|15381.1|15382.4|15380.9|15382.6|15381.1|15382.4|15380.9|19
1653585340000|2022-05-26 17:15:40|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15380.4|15378.9|39
1653585350000|2022-05-26 17:15:50|||||||||1
1653585360000|2022-05-26 17:16:00|15382.4|15380.9|15382.4|15380.9|15383|15380.9|15382.4|15380.5|34
1653585370000|2022-05-26 17:16:10|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|3
1653585380000|2022-05-26 17:16:20|||||||||4
1653585390000|2022-05-26 17:16:30|||||||||5
1653585400000|2022-05-26 17:16:40|15384|15382.5|15384|15382.5|15384|15382.5|15384|15382.5|12
1653585440000|2022-05-26 17:17:20|15383.6|15381.5|15384|15381.5|15384|15382.5|15383.6|15381.5|12
1653585450000|2022-05-26 17:17:30||15382.5||15382.5||15382.5||15382.5|1
1653585460000|2022-05-26 17:17:40|||||||||3
1653585470000|2022-05-26 17:17:50|||||||||11
1653585480000|2022-05-26 17:18:00|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|4
1653585490000|2022-05-26 17:18:10|15385|15383.5|15385.4|15382.9|15385.4|15383.9|15384.9|15382.9|31
1653585500000|2022-05-26 17:18:20|15385|15383.5|15385.4|15383.9|15385.4|15383.9|15385|15383.5|0
1653585510000|2022-05-26 17:18:30|15385|15382.9|15385.4|15382.9|15385.9|15383.9|15385|15382.9|14
1653585520000|2022-05-26 17:18:40|15384.4||15384.4||15384.4||15384.4||0
1653585530000|2022-05-26 17:18:50|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|7
1653585540000|2022-05-26 17:19:00|15382.4|15380.9|15383.4|15380.9|15383.4|15380.9|15382.4|15380.5|5
1653585550000|2022-05-26 17:19:10|15383|15381.5|15383.4|15381.9|15383.4|15381.9|15383|15381.5|1
1653585560000|2022-05-26 17:19:20|||||||||2
1653585570000|2022-05-26 17:19:30|||||||||2
1653585580000|2022-05-26 17:19:40|||||||||1
1653585590000|2022-05-26 17:19:50|||||||||2
1653585600000|2022-05-26 17:20:00|||||||||2
1653585610000|2022-05-26 17:20:10|||||||||2
1653585620000|2022-05-26 17:20:20|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|46
1653585630000|2022-05-26 17:20:30|15381.9|15379.9|15382.4|15380.9|15382.4|15380.9|15381.4|15379.9|17
1653585650000|2022-05-26 17:20:50|15381.9|15379.9|15382.4|15379.9|15382.9|15380.9|15381.9|15379.9|4
1653585660000|2022-05-26 17:21:00|15382|15380.5|15382.4|15380.9|15382.4|15380.9|15382|15380.5|1
1653585670000|2022-05-26 17:21:10|15382.9|15379.9|15382.4|15379.9|15382.9|15380.4|15382.4|15379.9|11
1653585680000|2022-05-26 17:21:20||15380.9||15380.9||15380.9||15380.9|1
1653585690000|2022-05-26 17:21:30|15381.4|15379.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|15
1653585710000|2022-05-26 17:21:50|||||||||1
1653585720000|2022-05-26 17:22:00|15381.4|15379.9|15379.4|15377.9|15381.4|15379.9|15379.4|15376.9|39
1653585730000|2022-05-26 17:22:10|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|3
1653585740000|2022-05-26 17:22:20|15379.6|15378.1|15380.4|15377.9|15380.9|15378.9|15379.6|15377.9|9
1653585750000|2022-05-26 17:22:30|15381.4|15378.9|15381.4|15379.9|15381.4|15379.9|15381.4|15378.9|6
1653585760000|2022-05-26 17:22:40|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|12
1653585770000|2022-05-26 17:22:50|||||||||2
1653585780000|2022-05-26 17:23:00|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|20
1653585790000|2022-05-26 17:23:10|15384.4||15383.4||15384.4||15383.4||1
1653585800000|2022-05-26 17:23:20|15384.4|15382.5|15385.4|15382.9|15385.4|15383.5|15384|15382.5|7
1653585810000|2022-05-26 17:23:30|15385|15383.9|15385|15383.5|15385|15383.9|15385|15382.9|3
1653585820000|2022-05-26 17:23:40|15385.4|15383.9|15385.4|15382.9|15385.4|15383.9|15385.4|15382.9|11
1653585830000|2022-05-26 17:23:50||15383.9||15382.9||15383.9||15382.9|3
1653585840000|2022-05-26 17:24:00|15384.9|15383.4|15385.4|15382.9|15385.4|15383.4|15384.9|15382.9|1
1653585850000|2022-05-26 17:24:10|15384.4|15383.4|15384.9|15383.4|15384.9|15383.4|15384.4|15383.4|20
1653585860000|2022-05-26 17:24:20|15385.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|14
1653585870000|2022-05-26 17:24:30|||||||||1
1653585880000|2022-05-26 17:24:40|||||||||2
1653585890000|2022-05-26 17:24:50|||||||||59
1653585920000|2022-05-26 17:25:20|||||||||2
1653585930000|2022-05-26 17:25:30|15384.9|15382.9|15384.4|15382.9|15384.9|15383.9|15384.4|15382.9|32
1653585940000|2022-05-26 17:25:40|15385.4|15383.4|15385.4|15383.9|15385.9|15383.9|15385.4|15383.4|2
1653585950000|2022-05-26 17:25:50||15382.9||15382.9||15382.9||15382.9|3
1653585960000|2022-05-26 17:26:00|15384.4|15381.9|15384.4|15382.9|15384.4|15382.9|15384.4|15381.9|5
1653585970000|2022-05-26 17:26:10|15385.4|15383.9|15385.4|15382.9|15385.4|15383.9|15384.4|15382.9|11
1653585980000|2022-05-26 17:26:20|15384.4|15383.5|15385.4|15383.9|15385.4|15383.9|15384.4|15383.5|0
1653586000000|2022-05-26 17:26:40|||||||||1
1653586010000|2022-05-26 17:26:50|||||||||1
1653586020000|2022-05-26 17:27:00|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|3
1653586030000|2022-05-26 17:27:10|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|4
1653586040000|2022-05-26 17:27:20|15387.6|15386.1|15387.4|15385.9|15387.6|15386.1|15387.4|15385.9|33
1653586050000|2022-05-26 17:27:30|||||||||9
1653586060000|2022-05-26 17:27:40|15388.4|15386.9|15388.4|15386.9|15388.4|15386.9|15388.4|15386.9|6
1653586070000|2022-05-26 17:27:50|||||||||2
1653586080000|2022-05-26 17:28:00|15388.9|15385.9|15387.4|15384.9|15388.9|15386.9|15386.9|15384.9|24
1653586090000|2022-05-26 17:28:10|15387.9|15385.4|15387.4|15385.9|15387.9|15385.9|15387.4|15385.4|0
1653586100000|2022-05-26 17:28:20|15388.4|15385.5|15386.4|15384.9|15388.4|15385.9|15386.4|15384.5|34
1653586120000|2022-05-26 17:28:40|15387.4|15385.9|15387.4|15385.9|15388.4|15385.9|15387.4|15385.9|7
1653586130000|2022-05-26 17:28:50|||||||||6
1653586140000|2022-05-26 17:29:00|15388.4|15386.9|15388.9|15386.4|15388.9|15386.9|15388|15385.9|10
1653586150000|2022-05-26 17:29:10|15388.4|15385.9|15387.4|15385.9|15388.9|15386.4|15387.4|15385.9|13
1653586170000|2022-05-26 17:29:30|||||||||4
1653586180000|2022-05-26 17:29:40|15388.4|15386.9|15387.4|15385.9|15388.4|15386.9|15387.4|15385.9|17
1653586190000|2022-05-26 17:29:50|15388.4|15385.5|15388.4|15386.9|15388.4|15386.9|15388|15385.5|13
1653586200000|2022-05-26 17:30:00|15388|15386.5|15388.4|15385.9|15388.4|15386.5|15387.4|15385.5|10
1653586210000|2022-05-26 17:30:10|15388.9|15386.4|15388.4|15386.9|15388.9|15386.9|15388.4|15386.4|0
1653586220000|2022-05-26 17:30:20|15388.9|15387.4|15388.4|15386.9|15388.9|15387.4|15388.4|15386.4|5
1653586250000|2022-05-26 17:30:50|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|17
1653586260000|2022-05-26 17:31:00|15388.4|15385.9|15387.9|15386.4|15388.4|15386.4|15387.9|15385.9|94
1653586270000|2022-05-26 17:31:10|15388.4|15385.9|15388.9|15386.4|15388.9|15386.4|15388.4|15385.9|0
1653586280000|2022-05-26 17:31:20|15387.9||15387.9||15387.9||15387.9||0
1653586290000|2022-05-26 17:31:30|15388|15386.5|15387.9|15386.4|15388.4|15386.9|15387.9|15386.4|16
1653586300000|2022-05-26 17:31:40|15388.4|15385.9|15388.9|15386.4|15388.9|15386.4|15387.9|15385.9|0
1653586310000|2022-05-26 17:31:50|15387.9||15387.9||15387.9||15387.9||0
1653586320000|2022-05-26 17:32:00|||||||||3
1653586330000|2022-05-26 17:32:10|15387|15385.5|15387.9|15386.4|15387.9|15386.4|15387|15385.5|24
1653586340000|2022-05-26 17:32:20|15387.7|15386.2|15387.9|15386.4|15387.9|15386.4|15387.7|15386.2|12
1653586360000|2022-05-26 17:32:40|||||||||2
1653586380000|2022-05-26 17:33:00|||||||||3
1653586390000|2022-05-26 17:33:10|15387|15385.5|15387.4|15384.9|15387.9|15386.4|15386.4|15384.9|4
1653586400000|2022-05-26 17:33:20|15386.4|15385.1|15387.4|15384.9|15387.4|15385.1|15386.4|15384.9|3
1653586410000|2022-05-26 17:33:30|15387|15385.5|15387.4|15385.9|15387.4|15385.9|15387|15384.9|2
1653586420000|2022-05-26 17:33:40||15384.9||15384.9||15384.9||15384.9|2
1653586430000|2022-05-26 17:33:50|15386.9|15385.4|15387.4|15384.9|15387.9|15385.4|15386.4|15384.9|1
1653586440000|2022-05-26 17:34:00||15385.9||15385.9||15385.9||15385.9|0
1653586460000|2022-05-26 17:34:20|15387|15385.5|15386.4|15383.9|15387.4|15385.5|15386.4|15383.9|9
1653586470000|2022-05-26 17:34:30|15386|15384.5|15386.4|15384.9|15386.4|15384.9|15386|15384.5|0
1653586490000|2022-05-26 17:34:50|15385.4|15383.9|15385.4|15383.9|15386.4|15384.9|15385.4|15383.9|35
1653586500000|2022-05-26 17:35:00|15386.4|15384.4|15385.4|15383.9|15386.4|15384.4|15385.4|15383.9|5
1653586520000|2022-05-26 17:35:20|||||||||1
1653586530000|2022-05-26 17:35:30|||||||||2
1653586540000|2022-05-26 17:35:40|15384.6|15383.1|15384.4|15382.9|15384.6|15383.1|15384.4|15382.9|11
1653586550000|2022-05-26 17:35:50|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|5
1653586580000|2022-05-26 17:36:20|||||||||1
1653586590000|2022-05-26 17:36:30|15386.3|15384.8|15385.4|15383.9|15386.3|15384.8|15385.4|15383.9|71
1653586620000|2022-05-26 17:37:00|15385.9|15383.4|15385.4|15383.9|15385.9|15383.9|15385.4|15382.9|1
1653586630000|2022-05-26 17:37:10|15385.9|15384.4|15385.4|15383.9|15386.9|15384.4|15385.4|15383.9|6
1653586640000|2022-05-26 17:37:20|||||||||9
1653586650000|2022-05-26 17:37:30|||||||||3
1653586660000|2022-05-26 17:37:40|15385.9|15383.4|15385.4|15383.9|15385.9|15383.9|15385.4|15383.4|0
1653586670000|2022-05-26 17:37:50|15384.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|3
1653586680000|2022-05-26 17:38:00|15384.4|15382.9|15385|15382.5|15385.4|15383.9|15384.4|15382.5|8
1653586690000|2022-05-26 17:38:10|15385.4|15382.9|15385.4|15382.9|15385.4|15382.9|15385.4|15382.9|0
1653586700000|2022-05-26 17:38:20|15384.4|15383.8|15385.4|15383.9|15385.4|15383.9|15384.4|15383.8|3
1653586710000|2022-05-26 17:38:30|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|6
1653586740000|2022-05-26 17:39:00|15385.4||15384.4||15385.4||15384.4||5
1653586750000|2022-05-26 17:39:10|15386.2|15384.7|15386.4|15384.9|15386.4|15384.9|15386.2|15384.7|200
1653586780000|2022-05-26 17:39:40|||||||||1
1653586790000|2022-05-26 17:39:50|15387.4|15385.4|15387.4|15384.9|15387.4|15385.9|15386.4|15384.5|72
1653586800000|2022-05-26 17:40:00||15385.9||15385.9||15385.9||15385.9|0
1653586810000|2022-05-26 17:40:10|15386.4|15384.9|15386.4|15384.9|15387.4|15385.4|15386.4|15384.5|2
1653586820000|2022-05-26 17:40:20||15383.9||15383.9||15383.9||15383.9|7
1653586830000|2022-05-26 17:40:30|15385.9|15384.4|15385.4|15383.9|15385.9|15384.4|15385.4|15383.9|0
1653586850000|2022-05-26 17:40:50|15386.4|15383.5|15385.4|15383.9|15386.4|15383.9|15385.4|15383.5|46
1653586860000|2022-05-26 17:41:00|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|22
1653586870000|2022-05-26 17:41:10|15385.3|15383.8|15385.4|15383.9|15385.4|15383.9|15385.3|15383.8|13
1653586880000|2022-05-26 17:41:20|15386.4||15386.4||15386.4||15386.4||62
1653586900000|2022-05-26 17:41:40||15384.9||15384.9||15384.9||15384.9|0
1653586910000|2022-05-26 17:41:50|||||||||1
1653586930000|2022-05-26 17:42:10|15387.4||15387.4||15387.4||15387.4||4
1653586940000|2022-05-26 17:42:20|15386.9|15385.4|15386.4|15384.9|15387.4|15385.4|15386.4|15384.9|5
1653586950000|2022-05-26 17:42:30|15385.4|15383.9|15385.4|15382.9|15386.4|15384.9|15384.4|15382.9|87
1653586960000|2022-05-26 17:42:40||15383.9||15382.9||15383.9||15382.9|3
1653586980000|2022-05-26 17:43:00|15385|15382.5|15383.4|15381.9|15385|15382.9|15383.4|15381.9|127
1653586990000|2022-05-26 17:43:10|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|13
1653587010000|2022-05-26 17:43:30||15381.9||15382.9||15382.9||15381.9|3
1653587020000|2022-05-26 17:43:40|15385.4|15383.5|15385.4|15383.9|15385.4|15383.9|15384.4|15383.5|10
1653587030000|2022-05-26 17:43:50||15382.9||15382.9||15382.9||15382.9|6
1653587040000|2022-05-26 17:44:00||15383.9||15383.9||15383.9||15383.9|16
1653587050000|2022-05-26 17:44:10|||||||||1
1653587070000|2022-05-26 17:44:30|15386|15383.5|15385.4|15383.9|15386.4|15383.9|15385.4|15383.5|13
1653587090000|2022-05-26 17:44:50|15385.9|15384.4|15385.4|15383.9|15386.4|15384.4|15385.4|15383.9|6
1653587100000|2022-05-26 17:45:00|15386.4|15384.9|15385.4|15382.9|15386.4|15384.9|15385.4|15382.9|25
1653587110000|2022-05-26 17:45:10|15384.4|15383.8|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|14
1653587140000|2022-05-26 17:45:40|15385.9|15383.4|15385.4|15382.9|15385.9|15383.4|15385.4|15382.9|7
1653587150000|2022-05-26 17:45:50|15384.4|15383.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|5
1653587160000|2022-05-26 17:46:00|15384.9|15383.4|15384.4|15382.9|15384.9|15383.4|15384.4|15382.9|1
1653587180000|2022-05-26 17:46:20|15385.4|15383.4|15385.4|15383.9|15385.9|15383.9|15385.4|15383.4|5
1653587190000|2022-05-26 17:46:30|||||||||3
1653587200000|2022-05-26 17:46:40|15384.6|15383.1|15384.4|15382.9|15384.6|15383.1|15384.4|15382.9|11
1653587240000|2022-05-26 17:47:20|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|4
1653587250000|2022-05-26 17:47:30|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|3
1653587260000|2022-05-26 17:47:40|||||||||3
1653587270000|2022-05-26 17:47:50|||||||||1
1653587280000|2022-05-26 17:48:00|15387.4|15385.9|15386.4|15384.9|15387.4|15385.9|15386.4|15384.9|15
1653587290000|2022-05-26 17:48:10|15387.4||15386.4||15387.4||15386.4||0
1653587300000|2022-05-26 17:48:20||15383.9||15383.9||15383.9||15383.9|11
1653587310000|2022-05-26 17:48:30|15386|15384.5|15386.4|15384.9|15386.4|15384.9|15386|15384.5|2
1653587330000|2022-05-26 17:48:50|||||||||2
1653587340000|2022-05-26 17:49:00|||||||||1
1653587380000|2022-05-26 17:49:40|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|10
1653587390000|2022-05-26 17:49:50|15386|15384.5|15385.4|15383.9|15386.4|15384.5|15385.4|15383.9|2
1653587400000|2022-05-26 17:50:00|15386.4|15384.9|15385.4|15383.9|15386.4|15384.9|15385.4|15383.9|4
1653587410000|2022-05-26 17:50:10|15386.4||15386.4||15386.4||15386.4||0
1653587420000|2022-05-26 17:50:20|15385.9|15384.4|15385.4|15383.9|15386.4|15384.4|15385.4|15383.9|0
1653587430000|2022-05-26 17:50:30|15386.4|15384.4|15385.4|15383.9|15386.4|15384.4|15385.4|15383.9|0
1653587440000|2022-05-26 17:50:40|15384.4|15382.9|15385.4|15382.9|15385.4|15382.9|15384.4|15382.4|6
1653587450000|2022-05-26 17:50:50|15385|15382.5|15384.4|15382.9|15385.4|15383.4|15384.4|15382.5|2
1653587460000|2022-05-26 17:51:00|15384.9|15383.4|15385.4|15382.9|15385.4|15383.4|15384.9|15382.9|0
1653587480000|2022-05-26 17:51:20|15384.4|15382.4|15385.4|15382.9|15385.4|15382.9|15384.4|15382.4|2
1653587490000|2022-05-26 17:51:30|15384.9|15383.4|15384.4|15382.9|15385.4|15383.4|15384.4|15381.9|44
1653587500000|2022-05-26 17:51:40|15383.9|15382.4|15384.4|15381.9|15384.4|15382.8|15383.4|15381.9|6
1653587510000|2022-05-26 17:51:50|15384|15382.5|15384.4|15381.9|15384.4|15382.9|15384|15381.9|2
1653587520000|2022-05-26 17:52:00||15382.9||15382.9||15382.9||15382.9|0
1653587540000|2022-05-26 17:52:20|15383.6|15382.1|15384.4|15382.9|15385.4|15382.9|15383.6|15382.1|107
1653587560000|2022-05-26 17:52:40|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|12
1653587570000|2022-05-26 17:52:50|15384.6|15383.1|15384.4|15382.9|15384.6|15383.1|15384.4|15382.9|3
1653587590000|2022-05-26 17:53:10|15385.3|15383.8|15385.4|15383.9|15385.4|15383.9|15385.3|15383.8|24
1653587600000|2022-05-26 17:53:20|||||||||2
1653587610000|2022-05-26 17:53:30|||||||||1
1653587620000|2022-05-26 17:53:40|||||||||2
1653587630000|2022-05-26 17:53:50|15385.6|15384.1|15386.4|15384.9|15386.9|15384.9|15385.6|15383.9|13
1653587640000|2022-05-26 17:54:00||15383.9||15383.9||15383.9||15383.9|9
1653587650000|2022-05-26 17:54:10|15385.4|15384.4|15386.4|15383.9|15386.4|15384.4|15385.4|15383.5|0
1653587670000|2022-05-26 17:54:30||15384.9||15384.9||15384.9||15384.9|1
1653587680000|2022-05-26 17:54:40|||||||||1
1653587700000|2022-05-26 17:55:00|15387.4|15385.9|15386.4|15384.9|15387.4|15385.9|15386.4|15384.9|13
1653587710000|2022-05-26 17:55:10|15387.4|15385.9|15387.4|15384.9|15387.4|15385.9|15386.6|15384.9|41
1653587720000|2022-05-26 17:55:20|15386.4|15385.9|15387.4|15385.9|15387.4|15385.9|15386.4|15384.9|3
1653587730000|2022-05-26 17:55:30|||||||||1
1653587750000|2022-05-26 17:55:50|15386.6|15385.1|15387.4|15385.9|15387.4|15385.9|15386.4|15384.9|50
1653587760000|2022-05-26 17:56:00|15386.6|15385.1|15387.4|15385.9|15387.9|15385.9|15386.4|15384.9|27
1653587770000|2022-05-26 17:56:10|15387|15385.5|15386.4|15384.9|15387.4|15385.5|15386.4|15384.9|0
1653587780000|2022-05-26 17:56:20|15387.4||15387.4||15387.4||15387.4||16
1653587790000|2022-05-26 17:56:30|15387|15384.5|15386.4|15384.9|15387|15384.9|15386.4|15384.5|1
1653587800000|2022-05-26 17:56:40|||||||||18
1653587810000|2022-05-26 17:56:50|15385.4|15383.9|15386.4|15383.9|15386.4|15384.9|15385.4|15383.5|3
1653587820000|2022-05-26 17:57:00|15385.4|15382.9|15385.4|15382.9|15386.4|15382.9|15385.4|15382.9|11
1653587830000|2022-05-26 17:57:10|15386.4|15383.9|15386.4|15383.9|15386.4|15384.4|15385.4|15383.9|15
1653587840000|2022-05-26 17:57:20|15386|15383.5|15385.4|15383.9|15386.4|15383.9|15385.4|15383.5|0
1653587850000|2022-05-26 17:57:30|||||||||2
1653587870000|2022-05-26 17:57:50|15385|15383.5|15385.4|15382.9|15385.4|15383.5|15385|15382.9|8
1653587880000|2022-05-26 17:58:00|15386.4|15383.9|15385.4|15383.9|15386.4|15384.4|15385.4|15383.9|0
1653587900000|2022-05-26 17:58:20|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|1
1653587920000|2022-05-26 17:58:40|||||||||6
1653587930000|2022-05-26 17:58:50|15385.4||15385.4||15385.4||15385.4||10
1653587940000|2022-05-26 17:59:00|15384.6|15383.9|15382.4|15379.9|15384.6|15383.9|15382.4|15379.9|107
1653587950000|2022-05-26 17:59:10|15381.4|15380.9|15381.4|15379.9|15381.4|15380.9|15381.4|15379.9|13
1653587970000|2022-05-26 17:59:30|||||||||1
1653587990000|2022-05-26 17:59:50|||||||||9
1653588000000|2022-05-26 18:00:00|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|10
1653588010000|2022-05-26 18:00:10|15380.4|15378.9|15380.4|15377.9|15380.4|15378.9|15380.4|15377.9|25
1653588020000|2022-05-26 18:00:20|15380|15378.5|15380.4|15378.9|15380.4|15378.9|15379.4|15377.9|19
1653588030000|2022-05-26 18:00:30|15380.9|15378.4|15379.4|15377.9|15380.9|15378.4|15379.4|15377.9|7
1653588040000|2022-05-26 18:00:40|15380.3|15378.8|15380.4|15377.9|15380.4|15378.9|15379.4|15377.9|25
1653588050000|2022-05-26 18:00:50|15379.9|15378.4|15380|15378.5|15380.4|15378.9|15379.4|15377.9|23
1653588060000|2022-05-26 18:01:00|15380.4|15377.9|15380.4|15377.9|15381.4|15378.9|15380|15377.9|42
1653588070000|2022-05-26 18:01:10|15379.4||15379.4||15379.4||15379.4||1
1653588080000|2022-05-26 18:01:20|||||||||15
1653588090000|2022-05-26 18:01:30|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|9
1653588110000|2022-05-26 18:01:50|15378.9|15376.4|15378.9|15376.4|15378.9|15376.4|15378.9|15376.4|6
1653588120000|2022-05-26 18:02:00|||||||||1
1653588130000|2022-05-26 18:02:10|15378.3|15376.8|15378.4|15376.9|15378.9|15376.9|15377.9|15376.4|129
1653588140000|2022-05-26 18:02:20|15378.9|15376.4|15378.9|15376.4|15378.9|15376.4|15378.9|15376.4|14
1653588150000|2022-05-26 18:02:30|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|10
1653588170000|2022-05-26 18:02:50|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|1
1653588180000|2022-05-26 18:03:00|15379.5|15378|15379.5|15378|15379.5|15378|15379.5|15378|1
1653588190000|2022-05-26 18:03:10|15380.5||15380.5||15380.5||15380.5||4
1653588200000|2022-05-26 18:03:20|15380|15378.5|15380.5|15378|15380.5|15379|15379.5|15378|11
1653588210000|2022-05-26 18:03:30|15379.9|15378.4|15379.5|15378|15379.9|15378.4|15379.5|15378|0
1653588220000|2022-05-26 18:03:40|15378.5|15377|15379.5|15377|15379.5|15377|15378.5|15377|5
1653588230000|2022-05-26 18:03:50||15378||15378||15378||15378|0
1653588240000|2022-05-26 18:04:00|15380.5||15379.5||15380.5||15379.5||3
1653588250000|2022-05-26 18:04:10|15380.5|15379|15379.5|15378|15380.5|15379|15379.5|15378|12
1653588260000|2022-05-26 18:04:20|15378.5|15377|15379.5|15377|15379.5|15377|15378.5|15377|3
1653588290000|2022-05-26 18:04:50|15378.5|15376.5|15379|15376.5|15379|15376.5|15378.5|15376.5|0
1653588300000|2022-05-26 18:05:00|15379.5|15377|15379.5|15378|15379.5|15378|15379.5|15377|0
1653588310000|2022-05-26 18:05:10|15379|15377|15379.5|15378|15379.5|15378|15379|15377|1
1653588340000|2022-05-26 18:05:40|||||||||1
1653588350000|2022-05-26 18:05:50|15380.3|15378.8|15379.5|15378|15380.3|15378.8|15379.5|15378|1
1653588380000|2022-05-26 18:06:20|15378.5|15377|15379.5|15377|15379.5|15378|15378.5|15377|16
1653588390000|2022-05-26 18:06:30|15378.5||15378.5||15378.5||15378.5||0
1653588400000|2022-05-26 18:06:40|15377.9|15376.4|15376.5|15375|15377.9|15376.4|15376.5|15375|54
1653588420000|2022-05-26 18:07:00|15377.5|15376|15377.5|15376|15377.9|15376.4|15377.5|15376|17
1653588430000|2022-05-26 18:07:10|||||||||1
1653588440000|2022-05-26 18:07:20|15378.5|15376.5|15378.5|15376|15378.5|15377|15377.5|15376|9
1653588450000|2022-05-26 18:07:30|15378|15376.5|15378.5|15377|15378.5|15377|15378|15376.5|6
1653588470000|2022-05-26 18:07:50|15379.5|15377.4|15378.5|15377|15379.5|15377.4|15378.5|15377|11
1653588480000|2022-05-26 18:08:00|15379|15376.5|15379.5|15378|15379.5|15378|15378.5|15376.5|6
1653588510000|2022-05-26 18:08:30|15378.5|15377|15378.5|15377|15378.5|15377|15378.5|15377|7
1653588530000|2022-05-26 18:08:50|15377.9|15376.4|15378.5|15377|15378.5|15377|15377.9|15376.4|16
1653588550000|2022-05-26 18:09:10|15379|15376.5|15379.5|15378|15379.5|15378|15379|15376.5|2
1653588560000|2022-05-26 18:09:20|15379.9|15377.4|15378.5|15377|15379.9|15377.4|15378.5|15377|3
1653588570000|2022-05-26 18:09:30|||||||||1
1653588590000|2022-05-26 18:09:50|||||||||1
1653588600000|2022-05-26 18:10:00|15379.5|15378|15379.5|15378|15379.5|15378|15379.5|15378|4
1653588620000|2022-05-26 18:10:20|||||||||2
1653588630000|2022-05-26 18:10:30|||||||||1
1653588640000|2022-05-26 18:10:40|||||||||2
1653588650000|2022-05-26 18:10:50|15379|15377|15378.5|15377|15379|15378|15378.5|15376.5|21
1653588660000|2022-05-26 18:11:00|15379.5|15377.5|15379.5|15378|15379.5|15378|15379|15377.5|0
1653588680000|2022-05-26 18:11:20|15379.3|15377.8|15379.5|15378|15379.5|15378|15379.3|15377|11
1653588730000|2022-05-26 18:12:10|15378.5|15377|15378.5|15377|15378.9|15377|15378.5|15376.4|11
1653588740000|2022-05-26 18:12:20|15377.9|15376.4|15377.9|15376.4|15377.9|15376.4|15377.9|15376.4|1
1653588750000|2022-05-26 18:12:30|15378.5|15377|15378.5|15377|15378.5|15377|15378.5|15377|29
1653588770000|2022-05-26 18:12:50|15379.5||15378.5||15379.5||15378.5||4
1653588780000|2022-05-26 18:13:00|15379.5|15378|15379.5|15378|15379.5|15378|15378.5|15378|1
1653588800000|2022-05-26 18:13:20|15379|15377|15379.5|15378|15379.5|15378|15378.5|15376.5|2
1653588810000|2022-05-26 18:13:30|15378.6|15377.1|15379|15376.5|15379|15377.1|15378.5|15376.5|1
1653588820000|2022-05-26 18:13:40|15379.5|15377|15379.5|15377|15379.5|15377|15379.5|15377|0
1653588830000|2022-05-26 18:13:50||15378||15378||15378||15378|0
1653588860000|2022-05-26 18:14:20|15379|15377|15379.5|15377|15379.5|15378|15379|15377|1
1653588880000|2022-05-26 18:14:40|15378.9|15377.4|15378.5|15377|15378.9|15377.4|15378.5|15377|0
1653588940000|2022-05-26 18:15:40|||||||||1
1653588950000|2022-05-26 18:15:50|15377.9|15376.4|15378.5|15377|15378.5|15377|15377.9|15376.4|15
1653589000000|2022-05-26 18:16:40|15379.5||15378.5||15379.5||15378.5||1
1653589010000|2022-05-26 18:16:50|15379|15376.5|15378.5|15377|15379|15377|15378.5|15376.5|1
1653589130000|2022-05-26 18:18:50|15379.5|15378|15379.5|15378|15379.5|15378|15379.5|15378|3
1653589170000|2022-05-26 18:19:30|15379.6|15378.1|15380|15377.5|15380.5|15379|15379.6|15377.5|18
1653589180000|2022-05-26 18:19:40|15380.9|15378.5|15379.5|15378|15380.9|15379|15379.5|15378|2
1653589210000|2022-05-26 18:20:10|15380.5|15379|15380.5|15379|15380.5|15379|15380.5|15378|16
1653589220000|2022-05-26 18:20:20|15379.9|15378|15379.5|15378|15380.5|15379|15379.5|15378|20
1653589250000|2022-05-26 18:20:50|||||||||17
1653589280000|2022-05-26 18:21:20|15378.5|15377|15379.5|15378|15379.5|15378|15378.5|15377|9
1653589300000|2022-05-26 18:21:40|||||||||1
1653589310000|2022-05-26 18:21:50|15378.5|15377|15377.9|15376.4|15378.9|15377|15377.9|15376|10
1653589320000|2022-05-26 18:22:00|15377|15375.5|15377|15375.5|15377|15375.5|15377|15375.5|18
1653589330000|2022-05-26 18:22:10|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|2
1653589350000|2022-05-26 18:22:30|15377|15374.5|15377.5|15375|15377.5|15375|15377|15374.5|3
1653589360000|2022-05-26 18:22:40|15376.5||15376.5||15376.5||15376.5||0
1653589380000|2022-05-26 18:23:00|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|2
1653589430000|2022-05-26 18:23:50|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|6
1653589440000|2022-05-26 18:24:00|15377.3|15375.8|15377.5|15376|15377.5|15376|15377.3|15375.8|2
1653589460000|2022-05-26 18:24:20|15376.5|15375|15376.6|15375.1|15376.6|15375.1|15376.5|15375|9
1653589470000|2022-05-26 18:24:30|15377.5|15376|15377.5|15376|15377.9|15376|15376.5|15375|13
1653589480000|2022-05-26 18:24:40|15377|15375|15377.5|15376|15377.5|15376|15377|15375|0
1653589500000|2022-05-26 18:25:00|15376.6|15375.1|15377.5|15375|15377.5|15375.1|15376.6|15375|2
1653589510000|2022-05-26 18:25:10|15377.9|15375.4|15377.5|15375|15377.9|15376|15377.5|15375|0
1653589520000|2022-05-26 18:25:20|15377|15374.5|15377.5|15376|15377.5|15376|15376.5|15374.5|1
1653589540000|2022-05-26 18:25:40|15378|15375.5|15378|15375.5|15378|15375.5|15378|15375.5|6
1653589560000|2022-05-26 18:26:00|15377.6|15376.1|15378|15376.5|15378|15376.5|15377.6|15376.1|0
1653589600000|2022-05-26 18:26:40|||||||||1
1653589610000|2022-05-26 18:26:50|||||||||1
1653589640000|2022-05-26 18:27:20|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|8
1653589650000|2022-05-26 18:27:30|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|4
1653589660000|2022-05-26 18:27:40|15377.5||15377.5||15377.5||15377.5||2
1653589670000|2022-05-26 18:27:50|15377.9|15375.4|15377.5|15376|15377.9|15376|15377.5|15375.4|0
1653589680000|2022-05-26 18:28:00|15378|15375.5|15377.5|15376|15378|15376|15377.5|15375.5|3
1653589690000|2022-05-26 18:28:10|15377|15375.5|15377.5|15376|15377.5|15376|15377|15375|4
1653589730000|2022-05-26 18:28:50|15377|15375.5|15377.5|15376|15377.5|15376|15377|15375.5|1
1653589750000|2022-05-26 18:29:10||15375||15375||15375||15375|9
1653589760000|2022-05-26 18:29:20|15378|15376|15378|15376.5|15378|15376.5|15377.6|15375.5|3
1653589770000|2022-05-26 18:29:30|||||||||3
1653589780000|2022-05-26 18:29:40|15378.9|15377.4|15378.5|15377|15379.5|15378|15378.5|15377|4
1653589800000|2022-05-26 18:30:00|15377.5|15376|15378.5|15377|15378.5|15377|15377.5|15376|1
1653589810000|2022-05-26 18:30:10|15377.9|15376.4|15377.5|15376|15377.9|15376.4|15377.5|15376|1
1653589820000|2022-05-26 18:30:20|15378.3|15376.8|15378.5|15377|15378.5|15377|15378|15376|2
1653589830000|2022-05-26 18:30:30|15379|15377.5|15379.5|15378|15379.5|15378|15378.5|15377|4
1653589860000|2022-05-26 18:31:00|15379|15377.5|15378.5|15377|15379.5|15378|15378.5|15377|8
1653589870000|2022-05-26 18:31:10|15378.9|15377.4|15378.9|15377.4|15379.5|15378|15378.9|15377|45
1653589880000|2022-05-26 18:31:20|15378.5|15377|15377.5|15376|15378.5|15377|15377.5|15376|5
1653589890000|2022-05-26 18:31:30|15378.5|15377|15378.5|15376|15378.5|15377|15378.5|15376|3
1653589900000|2022-05-26 18:31:40|15377.5||15377.5||15377.5||15377.5||0
1653589910000|2022-05-26 18:31:50|15378.5||15377.5||15378.5||15377.5||0
1653589920000|2022-05-26 18:32:00|15378.5||15377.5||15378.5||15377.5||0
1653589930000|2022-05-26 18:32:10|15378.5|15377|15378.5|15377|15378.5|15377|15378.5|15377|1
1653589940000|2022-05-26 18:32:20|||||||||2
1653589950000|2022-05-26 18:32:30|15379.5|15377.4|15378.5|15377|15379.5|15377.4|15378.5|15377|2
1653589960000|2022-05-26 18:32:40|15379.5|15378|15378.5|15377|15379.5|15378|15378.5|15377|11
1653589970000|2022-05-26 18:32:50|15379.5|15377.4|15379|15376.5|15379.5|15377.4|15378.5|15376.5|0
1653589980000|2022-05-26 18:33:00|15379.5|15377|15379.5|15378|15379.5|15378|15378.5|15377|5
1653590020000|2022-05-26 18:33:40|15380.5|15378.4|15380.5|15379|15380.9|15379|15380.5|15378.4|1
1653590030000|2022-05-26 18:33:50|15380|15378.5|15380.5|15378|15380.5|15378.5|15380|15378|2
1653590040000|2022-05-26 18:34:00|15379.5|15379|15380.5|15379|15380.5|15379|15379.5|15378|2
1653590050000|2022-05-26 18:34:10|15381.5|15380|15381.5|15380|15381.5|15380|15381.5|15380|2
1653590060000|2022-05-26 18:34:20|15380.5|15379|15380.5|15379|15380.5|15379|15380.5|15379|5
1653590070000|2022-05-26 18:34:30|15380.9|15379.4|15381.5|15380|15381.9|15380|15380.9|15379|2
1653590090000|2022-05-26 18:34:50||15379||15379||15379||15379|2
1653590100000|2022-05-26 18:35:00|15381|15378.5|15380.5|15379|15381.5|15379|15380.5|15378.5|0
1653590110000|2022-05-26 18:35:10|15381.5|15379.4|15380.9|15379.4|15381.5|15379.4|15380.5|15379|1
1653590120000|2022-05-26 18:35:20|15380.5|15379|15380.5|15379|15381.5|15379.4|15380.5|15379|0
1653590140000|2022-05-26 18:35:40|15380|15378.5|15380.5|15379|15380.5|15379|15379.5|15377.5|3
1653590150000|2022-05-26 18:35:50|15381.5|15378.5|15381.5|15379|15381.5|15379|15381|15378.5|2
1653590160000|2022-05-26 18:36:00|15381|15379.5|15381.5|15379|15381.5|15380|15380.5|15379|4
1653590170000|2022-05-26 18:36:10|15380.5|15379.4|15381.5|15380|15381.5|15380|15380.5|15379|0
1653590180000|2022-05-26 18:36:20|15380.5|15379|15379.5|15378|15380.5|15379|15379.5|15378|1
1653590190000|2022-05-26 18:36:30|15379.9|15378.4|15379.5|15377|15380.5|15379|15378.5|15376.5|49
1653590200000|2022-05-26 18:36:40||15378||15378||15378||15378|0
1653590210000|2022-05-26 18:36:50|15380|15377.5|15380.5|15378|15380.5|15379|15379.5|15377.5|3
1653590220000|2022-05-26 18:37:00||15379||15379||15379||15378|2
1653590230000|2022-05-26 18:37:10|15380|15377.5|15379.5|15377|15380.5|15378|15379.5|15377|7
1653590240000|2022-05-26 18:37:20|15378.5||15379.5||15379.5||15378.5||0
1653590250000|2022-05-26 18:37:30|15378.9|15377.4|15379.5|15377|15379.5|15377.4|15378.5|15377|4
1653590260000|2022-05-26 18:37:40|15379|15377.5|15379.5|15378|15379.5|15378|15379|15377.5|2
1653590270000|2022-05-26 18:37:50|15380.5|15379|15380.5|15379|15380.5|15379|15380.5|15378|9
1653590290000|2022-05-26 18:38:10|||||||||6
1653590300000|2022-05-26 18:38:20|15380.9|15379.4|15381.5|15379|15381.5|15379.4|15380.9|15379|8
1653590310000|2022-05-26 18:38:30|15381|15379.5|15381.5|15380|15381.5|15380|15381|15379.5|3
1653590320000|2022-05-26 18:38:40|15381.3|15379.8|15381.5|15379|15381.5|15380|15380.5|15379|32
1653590340000|2022-05-26 18:39:00|15380.9|15379.4|15380.5|15379|15380.9|15379.4|15380.5|15378|6
1653590350000|2022-05-26 18:39:10|15379.5|15378|15379.5|15378|15379.5|15378|15379.5|15378|0
1653590360000|2022-05-26 18:39:20|15380.3|15378.8|15380.5|15379|15380.5|15379|15380.3|15378.8|4
1653590390000|2022-05-26 18:39:50|||||||||1
1653590400000|2022-05-26 18:40:00|15381.5|15380|15381.5|15380|15381.5|15380|15380.5|15380|3
1653590450000|2022-05-26 18:40:50|15381.9|15380.4|15382.5|15381|15382.5|15381|15381.9|15380|4
1653590460000|2022-05-26 18:41:00|15383.5|15380|15382.5|15380|15383.5|15380|15382.5|15380|60
1653590470000|2022-05-26 18:41:10|15382|15380.5|15382.5|15381|15382.5|15381|15382|15380.5|2
1653590490000|2022-05-26 18:41:30|15381.6|15380.1|15381.5|15380|15382.5|15380.1|15381.5|15380|17
1653590520000|2022-05-26 18:42:00|15382.5|15380.4|15382.5|15381|15382.9|15381|15382.5|15380.4|0
1653590530000|2022-05-26 18:42:10|15381.5|15380|15382.5|15381|15382.5|15381|15381.5|15380|13
1653590550000|2022-05-26 18:42:30|15381.5|15380|15383|15380.5|15383|15381|15381.5|15380|8
1653590560000|2022-05-26 18:42:40|15382.5|15380|15382.5|15381|15382.5|15381|15381.5|15379.5|0
1653590570000|2022-05-26 18:42:50|15381.5|15380|15381.5|15380|15382.5|15380.4|15381.5|15379.5|3
1653590580000|2022-05-26 18:43:00|15382|15379.5|15382.5|15381|15382.5|15381|15382|15379.5|0
1653590600000|2022-05-26 18:43:20|15383.3|15381.8|15382.5|15381|15383.5|15381.8|15382.5|15381|6
1653590620000|2022-05-26 18:43:40|||||||||2
1653590630000|2022-05-26 18:43:50|||||||||1
1653590670000|2022-05-26 18:44:30|||||||||1
1653590680000|2022-05-26 18:44:40|||||||||1
1653590690000|2022-05-26 18:44:50|||||||||2
1653590700000|2022-05-26 18:45:00||15380||15381||15381||15380|5
1653590710000|2022-05-26 18:45:10|||||||||2
1653590720000|2022-05-26 18:45:20|15382.6|15381.1|15384.5|15383|15384.5|15383|15382.6|15381.1|15
1653590730000|2022-05-26 18:45:30|||||||||4
1653590740000|2022-05-26 18:45:40|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15382|4
1653590750000|2022-05-26 18:45:50|15384.5||15384.5||15384.5||15384.5||0
1653590760000|2022-05-26 18:46:00|15384|15382.5|15384.5|15383|15384.5|15383|15384|15382.5|0
1653590770000|2022-05-26 18:46:10|||||||||4
1653590780000|2022-05-26 18:46:20|15383.5|15382|15384.5|15382|15384.5|15383|15383.5|15382|11
1653590790000|2022-05-26 18:46:30||15383||15382||15383||15382|1
1653590800000|2022-05-26 18:46:40|15383.9|15382.4|15383.5|15382|15383.9|15382.4|15383.5|15382|0
1653590830000|2022-05-26 18:47:10|15384.5|15383|15384.5|15383|15384.5|15383|15383.5|15381.5|5
1653590840000|2022-05-26 18:47:20|15383.5|15382|15384|15381.5|15384|15383|15383.5|15381.5|2
1653590850000|2022-05-26 18:47:30|15384.5|15382|15384.9|15382.4|15384.9|15383|15383.5|15382|1
1653590860000|2022-05-26 18:47:40|15384.5|15382|15384.5|15383|15384.5|15383|15384|15382|0
1653590870000|2022-05-26 18:47:50|15385.5||15385.5||15385.5||15385.5||4
1653590880000|2022-05-26 18:48:00|15385|15382.5|15386.5|15384|15386.5|15384|15385|15382.5|8
1653590890000|2022-05-26 18:48:10|15385.9|15384.4|15385.5|15384|15385.9|15384.4|15385.5|15384|0
1653590900000|2022-05-26 18:48:20|||||||||1
1653590910000|2022-05-26 18:48:30|15386.5|15385|15385.5|15384|15386.5|15385|15385.5|15384|63
1653590940000|2022-05-26 18:49:00|15386.5|15384.4|15385.5|15384|15386.5|15384.4|15385.5|15384|3
1653590950000|2022-05-26 18:49:10|15385.9|15384.4|15386.5|15384|15386.5|15384.4|15385.9|15384|1
1653590960000|2022-05-26 18:49:20|15385.5||15385.5||15385.5||15385.5||1
1653590970000|2022-05-26 18:49:30|||||||||2
1653590980000|2022-05-26 18:49:40|15386.5|15384.5|15386.5|15384|15386.5|15384.5|15386|15384|7
1653590990000|2022-05-26 18:49:50|15386|15384.5|15386.5|15385|15386.5|15385|15386|15384|2
1653591000000|2022-05-26 18:50:00|15385.5|15384|15385.5|15384|15386.5|15385|15385.5|15383.5|6
1653591010000|2022-05-26 18:50:10|15386.5|15384.4|15385.5|15384|15386.5|15384.4|15385.5|15384|2
1653591020000|2022-05-26 18:50:20|15386.5|15384.4|15386|15383.5|15386.5|15384.4|15385.5|15383.5|2
1653591030000|2022-05-26 18:50:30|15386.5|15384|15385.5|15384|15386.5|15384|15385.5|15384|0
1653591040000|2022-05-26 18:50:40|15386.5|15383.5|15385.5|15384|15386.5|15384|15385.5|15383.5|0
1653591050000|2022-05-26 18:50:50|15386.5||15386.5||15386.5||15386.5||4
1653591060000|2022-05-26 18:51:00|||||||||1
1653591080000|2022-05-26 18:51:20|15385.5|15383.4|15384.5|15383|15385.5|15383.4|15384.5|15383|3
1653591090000|2022-05-26 18:51:30|15385.5|15383.4|15384.5|15383|15385.5|15383.4|15384.5|15383|0
1653591100000|2022-05-26 18:51:40|||||||||1
1653591110000|2022-05-26 18:51:50|15385.5|15383.4|15384.5|15383|15385.5|15383.4|15384.5|15383|2
1653591120000|2022-05-26 18:52:00|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15382|4
1653591130000|2022-05-26 18:52:10|15384.5||15384.5||15384.5||15384.5||0
1653591140000|2022-05-26 18:52:20|15383.5||15383.5||15383.5||15383.5||50
1653591150000|2022-05-26 18:52:30|15384.5|15383|15384.5|15383|15384.5|15383|15383.5|15382|6
1653591160000|2022-05-26 18:52:40|15384|15382.5|15384.5|15383|15384.9|15383|15384|15382|0
1653591170000|2022-05-26 18:52:50|15383.5|15382|15383.5|15382|15384.5|15382|15383.5|15381.5|39
1653591180000|2022-05-26 18:53:00|15384.5||15383.5||15384.5||15383.5||0
1653591200000|2022-05-26 18:53:20|15383.9|15382.4|15383.5|15382|15384.5|15382.4|15383.5|15382|5
1653591210000|2022-05-26 18:53:30|15384.3|15382.8|15384.5|15383|15384.5|15383|15384.3|15382.8|5
1653591220000|2022-05-26 18:53:40|||||||||1
1653591230000|2022-05-26 18:53:50|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15382|8
1653591260000|2022-05-26 18:54:20|15384.5||15383.5||15384.5||15383.5||3
1653591270000|2022-05-26 18:54:30|15384.5|15382.4|15383.5|15382|15384.5|15382.4|15383.5|15381.5|14
1653591280000|2022-05-26 18:54:40|15384.5|15382.5|15384.5|15383|15384.5|15383|15384|15382.5|2
1653591290000|2022-05-26 18:54:50|15384.9|15383.4|15385.5|15384|15385.5|15384|15384.5|15383|6
1653591310000|2022-05-26 18:55:10||15383||15384||15384||15383|0
1653591320000|2022-05-26 18:55:20|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|2
1653591330000|2022-05-26 18:55:30|15385.3|15383.8|15385.5|15383|15385.5|15383.8|15384.5|15383|3
1653591340000|2022-05-26 18:55:40|15384.5||15384.5||15384.5||15384.5||1
1653591400000|2022-05-26 18:56:40|15385.5|15383.4|15384.9|15383.4|15385.5|15383.4|15384.9|15383.4|2
1653591410000|2022-05-26 18:56:50|15384.5|15383|15384.5|15383|15385.5|15383.5|15384.5|15383|0
1653591440000|2022-05-26 18:57:20|||||||||5
1653591470000|2022-05-26 18:57:50|||||||||1
1653591480000|2022-05-26 18:58:00|15385.5|15382.5|15385.5|15383|15385.5|15383|15384.5|15382.5|8
1653591490000|2022-05-26 18:58:10|15384.5|15382.5|15386|15383.5|15386.5|15384|15384.5|15382.5|11
1653591500000|2022-05-26 18:58:20|15385.5|15384|15386|15384.5|15386|15384.5|15385.5|15383.5|1
1653591510000|2022-05-26 18:58:30|15386.5|15384|15385.5|15384|15386.5|15384|15385.5|15384|11
1653591520000|2022-05-26 18:58:40|15386|15384.5|15386|15384.5|15386|15384.5|15386|15384.5|7
1653591530000|2022-05-26 18:58:50|15385.5|15383.5|15385.5|15384|15385.9|15384.4|15385.5|15383.5|9
1653591540000|2022-05-26 18:59:00|15386|15383.5|15385.5|15384|15386|15384|15385.5|15383.5|0
1653591550000|2022-05-26 18:59:10|15386|15383.5|15385.5|15384|15386|15384|15385.5|15383.5|1
1653591560000|2022-05-26 18:59:20|15385.6|15384.1|15386|15383.5|15386.5|15384.5|15385.6|15383.5|13
1653591570000|2022-05-26 18:59:30|15385.5|15384|15385.5|15384|15386|15384|15385.5|15383.5|0
1653591580000|2022-05-26 18:59:40|15386|15383.5|15385.5|15384|15386|15384|15385.5|15383.5|0
1653591590000|2022-05-26 18:59:50|15385.3|15383.8|15384.5|15383|15385.9|15384|15384.5|15383|9
1653591600000|2022-05-26 19:00:00|15385.5|15382|15385|15382.5|15385.5|15384|15384.5|15382|21
1653591610000|2022-05-26 19:00:10|15384.5|15383|15385.5|15383|15385.5|15384|15384.5|15382.5|17
1653591620000|2022-05-26 19:00:20|15384.9|15383.4|15384.5|15383|15384.9|15383.4|15384.5|15383|0
1653591640000|2022-05-26 19:00:40|||||||||13
1653591650000|2022-05-26 19:00:50|15384|15382.5|15384.5|15382|15384.5|15382.5|15384|15382|2
1653591660000|2022-05-26 19:01:00|15383.5|15382.8|15384.5|15383|15384.5|15383|15383.5|15382|3
1653591670000|2022-05-26 19:01:10|15385.5|15384|15384.5|15383|15385.5|15384|15384.5|15383|10
1653591680000|2022-05-26 19:01:20|15385.5|15383.4|15384.5|15383|15385.5|15383.4|15384|15382|0
1653591690000|2022-05-26 19:01:30|15383.9|15382.4|15383.5|15382|15383.9|15382.4|15383.5|15382|0
1653591700000|2022-05-26 19:01:40|15384.5|15383|15384.5|15383|15385.5|15383|15384.5|15383|3
1653591710000|2022-05-26 19:01:50|15385.5|15383.4|15384.5|15383|15385.5|15383.4|15384.5|15382.5|0
1653591720000|2022-05-26 19:02:00|15385.5||15385.5||15385.5||15385.5||8
1653591730000|2022-05-26 19:02:10|15385.9|15383.4|15385.5|15384|15385.9|15384|15385.5|15383.4|0
1653591740000|2022-05-26 19:02:20|15386|15383.5|15386|15383.5|15386|15383.5|15386|15383.5|12
1653591750000|2022-05-26 19:02:30|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|0
1653591760000|2022-05-26 19:02:40|15386|15383.5|15386|15383.5|15386|15384|15385.5|15383.5|0
1653591770000|2022-05-26 19:02:50|15386.5|15384|15386|15384.5|15386.5|15384.5|15386|15384|2
1653591810000|2022-05-26 19:03:30|15385.6|15384.1|15386|15383.5|15386|15384.1|15385.5|15383.5|10
1653591820000|2022-05-26 19:03:40|||||||||1
1653591840000|2022-05-26 19:04:00|15385.5|15384|15386|15383.5|15386|15384|15385.5|15383.5|1
1653591850000|2022-05-26 19:04:10|15386.5|15384|15386|15383.5|15386.5|15384.5|15385.6|15383.5|5
1653591860000|2022-05-26 19:04:20|15385.6|15384.1|15386|15384.5|15386|15384.5|15385.6|15384.1|0
1653591870000|2022-05-26 19:04:30|15386.5|15383.5|15386|15384.5|15386.5|15384.5|15385.5|15383.5|1
1653591880000|2022-05-26 19:04:40|15385.6|15384.1|15386|15383.5|15386|15384.1|15385.6|15383.5|2
1653591890000|2022-05-26 19:04:50||15384.5||15383.5||15384.5||15383.5|0
1653591900000|2022-05-26 19:05:00|15385.6|15384.1|15386|15383.5|15386|15384.5|15385.6|15383.5|3
1653591910000|2022-05-26 19:05:10|15385.5|15384|15386|15383.5|15386|15384|15385.5|15383.5|1
1653591920000|2022-05-26 19:05:20||15384.5||15383.5||15384.5||15383.5|2
1653591930000|2022-05-26 19:05:30|15385.5|15384|15386|15383.5|15386|15384|15385.5|15383.5|2
1653591940000|2022-05-26 19:05:40|15385.5|15384|15386|15383.5|15386|15384|15385.5|15383.5|1
1653591950000|2022-05-26 19:05:50|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15383|5
1653591970000|2022-05-26 19:06:10|15386|15383.5|15385.5|15384|15386|15384|15385.5|15383.5|1
1653591980000|2022-05-26 19:06:20|15386|15384.5|15386|15383.5|15386|15384.5|15386|15383.5|3
1653591990000|2022-05-26 19:06:30|15385.6|15384.1|15386|15384.5|15386|15384.5|15385.6|15383.5|1
1653592000000|2022-05-26 19:06:40|15386.5|15384|15386|15383.5|15386.5|15384|15386|15383.5|0
1653592020000|2022-05-26 19:07:00|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|0
1653592050000|2022-05-26 19:07:30|||||||||1
1653592060000|2022-05-26 19:07:40|15384.5|15383|15385.5|15384|15385.5|15384|15384.5|15382.5|5
1653592070000|2022-05-26 19:07:50|15385|15383.5|15385.5|15383|15385.5|15383.5|15385|15383|2
1653592080000|2022-05-26 19:08:00|15384.5|15383.4|15384.5|15383|15384.9|15383.4|15384.5|15383|1
1653592090000|2022-05-26 19:08:10|15385.3|15383.8|15384.9|15383.4|15385.5|15384|15384.9|15382.5|8
1653592100000|2022-05-26 19:08:20|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|0
1653592110000|2022-05-26 19:08:30|||||||||1
1653592120000|2022-05-26 19:08:40|15385.3|15383.8|15385.5|15384|15385.5|15384|15385.3|15383.8|5
1653592130000|2022-05-26 19:08:50|15385.9|15383|15385.5|15384|15385.9|15384|15385.5|15383|0
1653592170000|2022-05-26 19:09:30|15386|15383.5|15385.5|15384|15386|15384|15385.5|15383.5|2
1653592180000|2022-05-26 19:09:40|15386|15383.5|15386|15383.5|15386|15384.5|15385.5|15383.5|14
1653592190000|2022-05-26 19:09:50|15385.5|15384|15385.5|15384|15386|15384|15385.5|15383.5|0
1653592200000|2022-05-26 19:10:00|15386|15383.5|15386|15383.5|15386|15384|15385.5|15383.5|4
1653592210000|2022-05-26 19:10:10|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|0
1653592230000|2022-05-26 19:10:30|15386|15383.5|15386|15383.5|15386|15384|15385.5|15383.5|0
1653592240000|2022-05-26 19:10:40|15385.5|15384|15386|15383.5|15386|15384|15385.5|15383.5|0
1653592250000|2022-05-26 19:10:50|15385.5|15384|15385.5|15384|15386|15384|15385.5|15383.5|3
1653592260000|2022-05-26 19:11:00|15386|15383.5|15386|15384.5|15386|15384.5|15385.6|15383.5|1
1653592270000|2022-05-26 19:11:10|15385.6|15383.5|15386|15384.5|15386|15384.5|15385.6|15383.5|1
1653592280000|2022-05-26 19:11:20|||||||||6
1653592290000|2022-05-26 19:11:30|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|2
1653592300000|2022-05-26 19:11:40|||||||||1
1653592310000|2022-05-26 19:11:50|||||||||1
1653592320000|2022-05-26 19:12:00|15384.5|15383|15385.5|15383|15385.5|15383|15384.5|15383|25
1653592330000|2022-05-26 19:12:10|15385|15383.5|15385.5|15384|15385.5|15384|15385|15383|1
1653592340000|2022-05-26 19:12:20|15384.9|15383.4|15384.5|15383|15384.9|15383.4|15384.5|15383|7
1653592350000|2022-05-26 19:12:30|15385.5|15382.5|15384.5|15383|15385.5|15383.4|15384.5|15382.5|2
1653592360000|2022-05-26 19:12:40|15385.5||15384.5||15385.5||15384.5||0
1653592390000|2022-05-26 19:13:10|15384.9|15382.4|15383.5|15382|15384.9|15382.4|15383.5|15382|6
1653592410000|2022-05-26 19:13:30|15384.3|15382.8|15384.5|15383|15384.5|15383|15384.3|15382.8|1
1653592440000|2022-05-26 19:14:00|15385.5||15384.5||15385.5||15384.5||3
1653592490000|2022-05-26 19:14:50|||||||||2
1653592510000|2022-05-26 19:15:10|15383.5|15382|15384.5|15383|15384.5|15383|15383.5|15381.5|12
1653592540000|2022-05-26 19:15:40|||||||||4
1653592550000|2022-05-26 19:15:50||15382||15382||15382||15382|7
1653592560000|2022-05-26 19:16:00||15383||15383||15383||15383|0
1653592590000|2022-05-26 19:16:30|15385.5||15385.5||15385.5||15385.5||6
1653592620000|2022-05-26 19:17:00|15384.5||15384.5||15384.5||15384.5||0
1653592650000|2022-05-26 19:17:30|15384.9|15383.4|15385.5|15384|15385.5|15384|15384.9|15383|0
1653592670000|2022-05-26 19:17:50|||||||||4
1653592680000|2022-05-26 19:18:00|||||||||2
1653592750000|2022-05-26 19:19:10|15384.5|15383|15384.5|15383|15385.5|15384|15384.5|15383|19
1653592760000|2022-05-26 19:19:20|15385.5|15384|15384.5|15383|15385.5|15384|15384.5|15383|15
1653592780000|2022-05-26 19:19:40|15384.9|15382.4|15384.9|15382.4|15384.9|15382.4|15384.9|15382.4|4
1653592790000|2022-05-26 19:19:50|15384.5|15382|15384.5|15383|15384.5|15383|15384.5|15382|0
1653592820000|2022-05-26 19:20:20|15385.3|15383.8|15385.5|15384|15385.5|15384|15385.3|15383.8|15
1653592870000|2022-05-26 19:21:10|15386|15383.5|15385.5|15384|15386|15384|15385.5|15383.5|1
1653592880000|2022-05-26 19:21:20|15386.5|15384.5|15386.5|15385|15386.5|15385|15386|15384.5|1
1653592890000|2022-05-26 19:21:30|15385.5|15384|15386.5|15385|15386.5|15385|15385.5|15384|20
1653592900000|2022-05-26 19:21:40|15385.5|15384|15385.5|15384|15386.5|15384|15385.5|15384|6
1653592910000|2022-05-26 19:21:50|15386|15383.5|15386.5|15385|15386.5|15385|15385.5|15383.5|3
1653592930000|2022-05-26 19:22:10|||||||||1
1653592950000|2022-05-26 19:22:30|15387.5|15385.4|15387.5|15385|15387.5|15385.4|15386.5|15385|1
1653592960000|2022-05-26 19:22:40||15386||15386||15386||15386|0
1653592970000|2022-05-26 19:22:50|15388.5|15387|15388.5|15387|15388.5|15387|15388.5|15387|1
1653592990000|2022-05-26 19:23:10|15387.6|15386.1|15387.5|15386|15388.5|15386.4|15387.5|15386|25
1653593000000|2022-05-26 19:23:20|||||||||9
1653593010000|2022-05-26 19:23:30|15387.9|15386.4|15387.5|15386|15387.9|15386.4|15387.5|15386|1
1653593020000|2022-05-26 19:23:40||15385||15385||15385||15385|4
1653593030000|2022-05-26 19:23:50||15386||15386||15386||15386|0
1653593050000|2022-05-26 19:24:10|15387|15385|15386.5|15385|15387|15385|15386.5|15384.5|2
1653593060000|2022-05-26 19:24:20|15387.5||15387.5||15387.5||15387.5||1
1653593100000|2022-05-26 19:25:00|15387|15385.5|15387.5|15386|15387.5|15386|15387|15385.5|0
1653593150000|2022-05-26 19:25:50|15387|15385.5|15387.5|15386|15387.5|15386|15387|15385.5|5
1653593160000|2022-05-26 19:26:00|||||||||1
1653593180000|2022-05-26 19:26:20|||||||||3
1653593190000|2022-05-26 19:26:30|15387.3|15385.8|15387.5|15386|15387.9|15386|15387.3|15385|17
1653593270000|2022-05-26 19:27:50|15387|15385.5|15387.5|15385|15387.5|15385.5|15386.5|15384.5|7
1653593280000|2022-05-26 19:28:00|15386.5||15386.5||15386.5||15386.5||0
1653593290000|2022-05-26 19:28:10|15387.5|15385.4|15387.5|15385|15387.5|15385.4|15386.5|15385|0
1653593300000|2022-05-26 19:28:20|15386.9|15385.4|15387.5|15386|15387.5|15386|15386.5|15385|1
1653593310000|2022-05-26 19:28:30|15386.5|15385|15386.5|15385|15386.5|15385|15386.5|15385|2
1653593320000|2022-05-26 19:28:40|15386.9|15385.4|15387.5|15385|15387.5|15385.4|15386.5|15385|1
1653593330000|2022-05-26 19:28:50|15386.5||15386.5||15387.5||15386.5||0
1653593340000|2022-05-26 19:29:00|15386.9|15385.4|15386.5|15385|15387.5|15385.4|15386.5|15384.5|0
1653593380000|2022-05-26 19:29:40|15385.5|15384|15386.5|15384|15386.5|15384.4|15385.5|15384|9
1653593390000|2022-05-26 19:29:50|15386|15384.5|15386.5|15385|15386.5|15385|15386|15384.5|0
1653593400000|2022-05-26 19:30:00|15387.5|15385.5|15386.5|15385|15387.5|15385.5|15386.5|15385|5
1653593420000|2022-05-26 19:30:20|15385.5|15384|15386.5|15385|15386.5|15385|15385.5|15384|8
1653593430000|2022-05-26 19:30:30|||||||||1
1653593460000|2022-05-26 19:31:00|15387.5|15386|15386.5|15385|15387.5|15386|15386.5|15385|7
1653593470000|2022-05-26 19:31:10|||||||||2
1653593490000|2022-05-26 19:31:30|15386.3|15384.8|15385.5|15384|15386.3|15384.8|15385.5|15384|31
1653593500000|2022-05-26 19:31:40|15386|15383.5|15386.5|15385|15386.5|15385|15385.5|15383.5|4
1653593510000|2022-05-26 19:31:50|||||||||12
1653593540000|2022-05-26 19:32:20|15386.9|15385.4|15387.5|15385|15387.5|15386|15386.9|15385|4
1653593550000|2022-05-26 19:32:30||15386||15386||15386||15386|0
1653593570000|2022-05-26 19:32:50|||||||||2
1653593580000|2022-05-26 19:33:00|15387.9|15385.4|15387.5|15386|15387.9|15386|15387.5|15385|1
1653593600000|2022-05-26 19:33:20|15386.5|15385|15387.5|15386|15387.5|15386|15386.5|15385|5
1653593610000|2022-05-26 19:33:30|15387|15385|15386.5|15385|15387.5|15386|15386.5|15385|12
1653593660000|2022-05-26 19:34:20|15385.5|15384|15386.5|15385|15386.9|15385|15385.5|15383.5|10
1653593690000|2022-05-26 19:34:50|15386|15384.5|15386.5|15385|15386.5|15385|15385.5|15384|26
1653593700000|2022-05-26 19:35:00|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|2
1653593710000|2022-05-26 19:35:10|15386.5||15385.5||15386.5||15385.5||0
1653593720000|2022-05-26 19:35:20|15386|15383.5|15386.5|15384|15386.5|15384|15386|15383.5|2
1653593730000|2022-05-26 19:35:30||15385||15385||15385||15385|1
1653593760000|2022-05-26 19:36:00|15385.6|15384.1|15386.5|15385|15386.5|15385|15385.5|15384|14
1653593780000|2022-05-26 19:36:20|15384.5|15383|15385.5|15384|15385.5|15384|15384.5|15383|235
1653593810000|2022-05-26 19:36:50|15385.4|15383.9|15385.5|15384|15385.5|15384|15384.5|15383|54
1653593870000|2022-05-26 19:37:50|15386.5|15385|15386.5|15385|15387.5|15386|15386.5|15385|43
1653593880000|2022-05-26 19:38:00|||||||||17
1653593900000|2022-05-26 19:38:20|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|19
1653593930000|2022-05-26 19:38:50|15386.5|15384.4|15386.5|15385|15386.9|15385|15386.5|15384.4|49
1653593980000|2022-05-26 19:39:40|15385.5|15384|15386.5|15384|15386.5|15384|15385.5|15383.6|24
1653593990000|2022-05-26 19:39:50|15385.9|15384.4|15385.5|15384|15385.9|15384.4|15385.1|15383|21
1653594010000|2022-05-26 19:40:10|15384.5|15383|15385.5|15384|15385.5|15384|15384.5|15383|11
1653594020000|2022-05-26 19:40:20|15385.1|15383|15384.9|15383.4|15385.5|15384|15384.9|15383|45
1653594030000|2022-05-26 19:40:30|15384.5|15383|15385.5|15384|15385.5|15384|15384.5|15383|5
1653594080000|2022-05-26 19:41:20||15383||15383||15383||15383|15
1653594090000|2022-05-26 19:41:30|15385.9|15383.4|15385.5|15383|15385.9|15384|15384.5|15383|12
1653594100000|2022-05-26 19:41:40|15385.1|15383.6|15385.5|15383|15385.9|15384|15385.1|15383|0
1653594110000|2022-05-26 19:41:50|15385.1|15383.6|15385.1|15383.6|15385.5|15384|15384.5|15382.6|28
1653594120000|2022-05-26 19:42:00|15385.5|15384|15384.5|15383|15385.5|15384|15384.5|15382.6|1
1653594150000|2022-05-26 19:42:30|||||||||2
1653594210000|2022-05-26 19:43:30|||||||||2
1653594230000|2022-05-26 19:43:50|15385.5||15384.5||15385.5||15384.5||1
1653594240000|2022-05-26 19:44:00|15385.5|15384|15385.5|15384|15385.5|15384|15384.5|15383|7
1653594270000|2022-05-26 19:44:30|15386.5|15385|15386.5|15385|15386.5|15385|15386.5|15385|0
1653594280000|2022-05-26 19:44:40|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|5
1653594290000|2022-05-26 19:44:50|15384.9|15383|15384.5|15383|15384.9|15384|15384.5|15383|22
1653594300000|2022-05-26 19:45:00|||||||||7
1653594310000|2022-05-26 19:45:10|||||||||2
1653594320000|2022-05-26 19:45:20|||||||||10
1653594330000|2022-05-26 19:45:30|15383.5|15382|15382.5|15381|15383.5|15382|15382.5|15381|22
1653594340000|2022-05-26 19:45:40|||||||||1
1653594350000|2022-05-26 19:45:50|15383.5|15382|15382.5|15381|15383.5|15382|15382.5|15381|18
1653594360000|2022-05-26 19:46:00|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15382|3
1653594370000|2022-05-26 19:46:10|15382.5|15381|15382.5|15381|15383.5|15381|15382.5|15380|8
1653594380000|2022-05-26 19:46:20|15383.5|15381.4|15382.5|15381|15383.5|15381.4|15382.5|15381|3
1653594390000|2022-05-26 19:46:30|15383.5||15382.5||15383.5||15382.5||2
1653594400000|2022-05-26 19:46:40|||||||||4
1653594410000|2022-05-26 19:46:50|||||||||6
1653594420000|2022-05-26 19:47:00|15382.1|15380|15382.5|15381|15382.5|15381|15382.1|15380|6
1653594430000|2022-05-26 19:47:10|15382.1|15380.6|15382.5|15381|15382.5|15381|15381.5|15380|15
1653594440000|2022-05-26 19:47:20|||||||||12
1653594450000|2022-05-26 19:47:30|||||||||6
1653594460000|2022-05-26 19:47:40|||||||||5
1653594470000|2022-05-26 19:47:50|15381.5|15380|15381.5|15380|15382.5|15380|15381.5|15380|21
1653594480000|2022-05-26 19:48:00|15380.6|15379.1|15381.5|15379|15381.5|15379.1|15380.5|15379|67
1653594490000|2022-05-26 19:48:10|15381.1|15379.6|15380.5|15379|15381.5|15380|15380.5|15378.6|16
1653594500000|2022-05-26 19:48:20|15379.5|15378|15379.5|15378|15380.5|15378|15379.5|15377.6|103
1653594510000|2022-05-26 19:48:30|15380.5|15377.6|15380.5|15378|15380.5|15379|15380.1|15377.6|41
1653594520000|2022-05-26 19:48:40|15380.1|15379|15380.5|15378|15380.5|15379|15380.1|15378|27
1653594530000|2022-05-26 19:48:50|15379.5|15378.1|15379.5|15378|15380.5|15378.1|15378.5|15376.6|152
1653594540000|2022-05-26 19:49:00|15378.9|15377.4|15378.5|15377|15379.5|15377.4|15378.5|15377|16
1653594550000|2022-05-26 19:49:10|||||||||6
1653594560000|2022-05-26 19:49:20||15376||15377||15377||15376|9
1653594570000|2022-05-26 19:49:30|15378.9|15376.4|15378.5|15377|15378.9|15377|15378.5|15376|15
1653594580000|2022-05-26 19:49:40||15376||15376||15377||15376|11
1653594590000|2022-05-26 19:49:50|15378.1|15376.6|15377.5|15376|15378.5|15377|15377.5|15376|14
1653594600000|2022-05-26 19:50:00|15378.5|15377|15378.9|15376.4|15378.9|15377|15378.5|15376.4|19
1653594610000|2022-05-26 19:50:10|15377.9|15376|15378.5|15377|15378.5|15377|15377.9|15376|12
1653594620000|2022-05-26 19:50:20||15376||15376||15376||15376|10
1653594630000|2022-05-26 19:50:30|15377.6|15377|15377.5|15376|15377.6|15377|15377.5|15376|10
1653594640000|2022-05-26 19:50:40|15378.4|15376.9|15377.5|15376|15378.9|15376.9|15377.5|15376|13
1653594650000|2022-05-26 19:50:50|||||||||10
1653594660000|2022-05-26 19:51:00|15378.5|15377|15378.5|15377|15378.5|15377|15378.5|15377|7
1653594670000|2022-05-26 19:51:10|||||||||6
1653594680000|2022-05-26 19:51:20|15377.6|15376.1|15378.5|15377|15378.5|15377|15377.6|15375.6|10
1653594690000|2022-05-26 19:51:30|15379.5|15377.5|15378.5|15377|15379.5|15377.5|15378.5|15377|15
1653594700000|2022-05-26 19:51:40|||||||||19
1653594710000|2022-05-26 19:51:50|||||||||15
1653594720000|2022-05-26 19:52:00|||||||||6
1653594730000|2022-05-26 19:52:10|||||||||6
1653594740000|2022-05-26 19:52:20|||||||||12
1653594750000|2022-05-26 19:52:30|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|13
1653594760000|2022-05-26 19:52:40|||||||||6
1653594770000|2022-05-26 19:52:50|||||||||5
1653594780000|2022-05-26 19:53:00|||||||||6
1653594790000|2022-05-26 19:53:10|||||||||6
1653594800000|2022-05-26 19:53:20|||||||||6
1653594810000|2022-05-26 19:53:30|||||||||7
1653594820000|2022-05-26 19:53:40|15377.9|15376.4|15378.5|15377|15378.5|15377|15377.9|15376.4|10
1653594830000|2022-05-26 19:53:50|||||||||6
1653594840000|2022-05-26 19:54:00|15377.6|15376.1|15378.5|15377|15378.5|15377|15377.6|15376.1|26
1653594850000|2022-05-26 19:54:10|||||||||7
1653594860000|2022-05-26 19:54:20|||||||||20
1653594870000|2022-05-26 19:54:30|||||||||5
1653594880000|2022-05-26 19:54:40|15379.5|15378|15379.5|15378|15379.5|15378|15379.1|15377|50
1653594890000|2022-05-26 19:54:50|15379.1|15376.6|15378.5|15377|15379.5|15377|15378.5|15376.6|43
1653594900000|2022-05-26 19:55:00|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|30
1653594910000|2022-05-26 19:55:10|||||||||6
1653594920000|2022-05-26 19:55:20|||||||||22
1653594930000|2022-05-26 19:55:30|||||||||5
1653594940000|2022-05-26 19:55:40|||||||||14
1653594950000|2022-05-26 19:55:50|||||||||6
1653594960000|2022-05-26 19:56:00|||||||||7
1653594970000|2022-05-26 19:56:10|15378.5|15377|15377.5|15376|15378.5|15377|15377.5|15375.6|14
1653594980000|2022-05-26 19:56:20|15377.9|15376.4|15377.5|15376|15378.5|15376.4|15377.5|15376|2
1653594990000|2022-05-26 19:56:30|||||||||14
1653595000000|2022-05-26 19:56:40|||||||||6
1653595010000|2022-05-26 19:56:50|15377.9|15376.4|15378.5|15377|15378.5|15377|15377.9|15376.4|9
1653595020000|2022-05-26 19:57:00|15377.6|15376.1|15378.5|15376|15378.5|15376.1|15377.5|15376|7
1653595030000|2022-05-26 19:57:10|15378.1|15376.6|15379.5|15378|15379.5|15378|15378.1|15376.6|23
1653595040000|2022-05-26 19:57:20|15378.5|15377|15379.5|15377|15379.9|15378|15378.5|15377|28
1653595050000|2022-05-26 19:57:30|15379.1|15378|15379.5|15377|15379.5|15378|15379.1|15377|7
1653595060000|2022-05-26 19:57:40|15380.5|15378|15379.5|15378|15380.5|15378.4|15379.5|15377.6|11
1653595070000|2022-05-26 19:57:50||15377||15377||15377||15377|10
1653595080000|2022-05-26 19:58:00|15379.1|15377.6|15379.9|15377.4|15379.9|15378|15379.1|15377|12
1653595090000|2022-05-26 19:58:10|15379.5|15377|15379.5|15377|15379.5|15377|15379.5|15377|6
1653595100000|2022-05-26 19:58:20|15378.9|15377.4|15379.5|15377|15379.5|15377.4|15378.9|15377|7
1653595110000|2022-05-26 19:58:30|15379.1|15378|15379.5|15377|15379.5|15378|15379.1|15377|6
1653595120000|2022-05-26 19:58:40|||||||||25
1653595130000|2022-05-26 19:58:50|15379.1|15377.6|15379.5|15377|15379.5|15377.6|15379.1|15377|6
1653595140000|2022-05-26 19:59:00|15378.5||15379.5||15379.5||15378.5||14
1653595150000|2022-05-26 19:59:10|15378.5||15379.5||15379.5||15378.5||9
1653595160000|2022-05-26 19:59:20|15380.8|15378.3|15380.5|15379|15381.5|15379|15380.5|15378.3|66
1653595170000|2022-05-26 19:59:30|||||||||25
1653595180000|2022-05-26 19:59:40|||||||||6
1653595190000|2022-05-26 19:59:50|||||||||2
1653631500000|2022-05-27 06:05:00|15401.6|15400.1|15403.5|15402|15404.5|15403|15401.6|15400.1|56
1653631510000|2022-05-27 06:05:10|15403|15401.5|15404.5|15402|15404.5|15403|15403|15401.5|173
1653631520000|2022-05-27 06:05:20|15403.9|15402.4|15403.5|15402|15404.5|15403|15403.5|15401.5|4
1653631530000|2022-05-27 06:05:30|||||||||9
1653631540000|2022-05-27 06:05:40|15402.9|15401|15402.5|15401|15402.9|15401.4|15402.5|15401|39
1653631550000|2022-05-27 06:05:50|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|16
1653631560000|2022-05-27 06:06:00|15402.5|15401|15403.5|15402|15403.9|15402|15402.5|15401|93
1653631570000|2022-05-27 06:06:10|15402.5|15401|15403.5|15402|15403.5|15402|15402.5|15400.5|6
1653631580000|2022-05-27 06:06:20|15402.9|15401.4|15401.5|15400|15402.9|15401.4|15401.5|15400|59
1653631590000|2022-05-27 06:06:30|15400.5|15399|15400.5|15399|15400.5|15399|15400.5|15399|6
1653631600000|2022-05-27 06:06:40|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|58
1653631610000|2022-05-27 06:06:50|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|21
1653631620000|2022-05-27 06:07:00|15401.9|15400.4|15402.5|15401|15402.5|15401|15401.5|15400|10
1653631630000|2022-05-27 06:07:10|||||||||6
1653631640000|2022-05-27 06:07:20|||||||||1
1653631650000|2022-05-27 06:07:30|15403.5|15402|15402.5|15401|15404.5|15403|15402.5|15401|70
1653631660000|2022-05-27 06:07:40|15403.3|15401.8|15403.5|15401|15403.5|15401.8|15403.3|15401|40
1653631670000|2022-05-27 06:07:50|15403.9|15402|15402.5|15401|15403.9|15402|15402.5|15401|29
1653631680000|2022-05-27 06:08:00|15401.5|15400|15399.5|15398|15401.5|15400|15399.5|15398|56
1653631690000|2022-05-27 06:08:10|15399.6|15398.1|15400.5|15399|15400.5|15399|15399.6|15398.1|47
1653631700000|2022-05-27 06:08:20|||||||||11
1653631710000|2022-05-27 06:08:30|15400|15398.5|15399.5|15397|15400.5|15399|15399.5|15397|34
1653631720000|2022-05-27 06:08:40|15400.3|15398|15399.5|15398|15400.5|15399|15399.5|15397|87
1653631730000|2022-05-27 06:08:50|15400.3|15398.8|15400.5|15399|15400.5|15399|15400.3|15398.8|15
1653631740000|2022-05-27 06:09:00|15399.5|15398|15398.5|15397|15399.5|15398|15398.5|15397|18
1653631750000|2022-05-27 06:09:10|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|52
1653631760000|2022-05-27 06:09:20|15398.6|15397.1|15398.5|15397|15398.6|15397.1|15398.5|15397|36
1653631770000|2022-05-27 06:09:30|15397.5|15396|15397.5|15396|15397.5|15396|15397.5|15396|43
1653631780000|2022-05-27 06:09:40|15396.9|15395|15396.5|15395|15397.5|15396|15396.5|15394.5|34
1653631790000|2022-05-27 06:09:50|15395.6|15394.1|15396.6|15395.1|15397|15395.1|15395.6|15394.1|30
1653631800000|2022-05-27 06:10:00|15397.6|15396.1|15396.6|15395.1|15397.6|15396.1|15396.6|15395.1|33
1653631810000|2022-05-27 06:10:10|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|21
1653631820000|2022-05-27 06:10:20|15396.6|15395.1|15396.6|15395.1|15397.6|15395.6|15396.6|15395.1|10
1653631830000|2022-05-27 06:10:30|15396|15394.1|15396.6|15394.1|15396.6|15394.5|15395.6|15394.1|17
1653631840000|2022-05-27 06:10:40|15395.6|15395.1|15396.6|15395.1|15396.6|15395.1|15395.6|15395.1|13
1653631850000|2022-05-27 06:10:50|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|2
1653631860000|2022-05-27 06:11:00|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|14
1653631870000|2022-05-27 06:11:10|15398.1|15395.6|15400.5|15399|15400.5|15399|15398.1|15395.6|90
1653631880000|2022-05-27 06:11:20|15401.5|15400|15401.5|15399|15401.9|15400|15400.5|15399|14
1653631890000|2022-05-27 06:11:30|15401|15399.5|15401.5|15400|15401.5|15400|15401|15399.5|0
1653631900000|2022-05-27 06:11:40|15400.5|15399|15400.5|15399|15400.5|15399|15400.5|15399|19
1653631910000|2022-05-27 06:11:50|15399.5|15398|15400.5|15398|15400.5|15398|15399.5|15398|18
1653631920000|2022-05-27 06:12:00|15399.5|15399|15400.5|15399|15400.5|15399|15399.5|15399|11
1653631930000|2022-05-27 06:12:10|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|6
1653631940000|2022-05-27 06:12:20|15401.6|15400.1|15402.5|15401|15402.5|15401|15401.6|15400.1|95
1653631960000|2022-05-27 06:12:40|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|87
1653631980000|2022-05-27 06:13:00|||||||||12
1653631990000|2022-05-27 06:13:10|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|0
1653632000000|2022-05-27 06:13:20|15402.5|15400|15401.5|15400|15402.5|15400.4|15401.5|15400|90
1653632010000|2022-05-27 06:13:30|||||||||6
1653632020000|2022-05-27 06:13:40|15401|15399.5|15402.5|15401|15402.5|15401|15401|15399.5|5
1653632030000|2022-05-27 06:13:50|||||||||32
1653632040000|2022-05-27 06:14:00|15401.6|15400.1|15401.5|15400|15402.5|15401|15401.5|15400|7
1653632070000|2022-05-27 06:14:30|15402.5|15401|15402.9|15401.4|15402.9|15401.4|15402.5|15401|3
1653632080000|2022-05-27 06:14:40|15401.6|15400.1|15402.5|15401|15402.5|15401|15401.6|15400|13
1653632090000|2022-05-27 06:14:50|15402.9|15401.4|15403.5|15402|15403.5|15402|15402.5|15401|92
1653632100000|2022-05-27 06:15:00|15404.5|15401|15404.9|15403.4|15404.9|15403.4|15404.5|15401|64
1653632110000|2022-05-27 06:15:10|15403.5|15402|15404.5|15402|15404.5|15403|15403.5|15402|73
1653632120000|2022-05-27 06:15:20|15404|15403|15403.5|15402|15404.5|15403|15403.5|15401|21
1653632130000|2022-05-27 06:15:30|15402.5|15401|15403.5|15402|15404|15402.5|15402.5|15401|78
1653632150000|2022-05-27 06:15:50|15403|15401.5|15402.5|15401|15403.5|15401.5|15402.5|15401|56
1653632160000|2022-05-27 06:16:00|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|11
1653632170000|2022-05-27 06:16:10|||||||||3
1653632190000|2022-05-27 06:16:30|||||||||1
1653632200000|2022-05-27 06:16:40|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|10
1653632210000|2022-05-27 06:16:50|15401.5|15400|15401.5|15400|15401.5|15401|15401.5|15400|22
1653632220000|2022-05-27 06:17:00|15400.5|15399|15400.5|15399|15401.5|15399|15400.5|15399|12
1653632230000|2022-05-27 06:17:10|15401.5|15400|15401.5|15399|15401.5|15400|15400.5|15399|37
1653632240000|2022-05-27 06:17:20|15400.5|15400|15400.5|15399|15400.5|15400|15400.5|15399|22
1653632250000|2022-05-27 06:17:30|||||||||57
1653632270000|2022-05-27 06:17:50|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|1
1653632280000|2022-05-27 06:18:00|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|8
1653632290000|2022-05-27 06:18:10|15401.5|15400|15401.5|15400|15402.5|15401|15401.5|15400|5
1653632310000|2022-05-27 06:18:30|15400.5|15399|15400.5|15399|15401.9|15400|15400.5|15399|36
1653632320000|2022-05-27 06:18:40|15401.5||15400.5||15401.5||15400.5||4
1653632330000|2022-05-27 06:18:50|15401.5||15400.5||15401.5||15400.5||2
1653632350000|2022-05-27 06:19:10|15400.6|15399.1|15402.5|15401|15402.5|15401|15400.6|15399.1|50
1653632360000|2022-05-27 06:19:20|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|18
1653632380000|2022-05-27 06:19:40|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|43
1653632400000|2022-05-27 06:20:00|15401|15399.5|15401|15399.5|15401|15399.5|15401|15399.5|1
1653632410000|2022-05-27 06:20:10|15400.9|15399.4|15400.5|15399|15401.5|15399.5|15400.5|15398.5|15
1653632420000|2022-05-27 06:20:20|15399.6|15398|15400.5|15399|15400.9|15399|15399.5|15398|18
1653632430000|2022-05-27 06:20:30|15399.5|15398|15400|15398.5|15400.5|15399|15399.5|15398|29
1653632460000|2022-05-27 06:21:00|15399.5|15397.5|15399.5|15398|15399.5|15398|15399.5|15397.5|12
1653632490000|2022-05-27 06:21:30|15398.5|15397|15397.5|15396|15399.5|15398|15397.5|15396|48
1653632500000|2022-05-27 06:21:40|15398.5|15397|15398.5|15397|15398.5|15397|15398.5|15397|10
1653632510000|2022-05-27 06:21:50|15397.6|15396.1|15397.5|15396|15397.9|15396.1|15396.5|15395|32
1653632520000|2022-05-27 06:22:00|15396.9|15395|15396.5|15395|15396.9|15395.4|15395.5|15394|89
1653632530000|2022-05-27 06:22:10|15397.5|15396|15397.5|15396|15397.5|15396|15396.5|15395|38
1653632540000|2022-05-27 06:22:20|15398.5|15397|15398.5|15397|15398.5|15397|15397.5|15396|33
1653632550000|2022-05-27 06:22:30|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15396|39
1653632560000|2022-05-27 06:22:40|||||||||1
1653632570000|2022-05-27 06:22:50|15398.9|15397.4|15399.5|15398|15399.5|15398|15398.5|15397|28
1653632580000|2022-05-27 06:23:00|15398.5|15397|15398.5|15397|15398.5|15397|15398.5|15397|5
1653632590000|2022-05-27 06:23:10|15399.5|15398|15398.5|15397|15399.5|15398|15398.5|15397|17
1653632600000|2022-05-27 06:23:20|15398.6|15397.1|15398.5|15397|15399.5|15398|15398.5|15397|31
1653632610000|2022-05-27 06:23:30||15396||15396||15396||15396|17
1653632620000|2022-05-27 06:23:40|15397.9|15396.4|15397.5|15396|15397.9|15396.4|15396.5|15395|30
1653632630000|2022-05-27 06:23:50|15397.9|15396.4|15397.5|15396|15398.5|15397|15397.5|15396|21
1653632650000|2022-05-27 06:24:10|15396.5|15395|15397.5|15396|15397.5|15396|15396.5|15395|4
1653632660000|2022-05-27 06:24:20|||||||||13
1653632670000|2022-05-27 06:24:30|15396.6|15395.1|15396.5|15395|15397.5|15396|15396.5|15395|21
1653632700000|2022-05-27 06:25:00|15396.3|15394.8|15394.6|15393.1|15396.5|15394.8|15394.6|15393.1|127
1653632710000|2022-05-27 06:25:10|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15391.1|158
1653632720000|2022-05-27 06:25:20|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|46
1653632730000|2022-05-27 06:25:30|15392.7|15391.2|15392.6|15391.1|15393.6|15391.2|15392.6|15391.1|20
1653632740000|2022-05-27 06:25:40|15393.6|15392.1|15395.6|15394.1|15395.6|15394.1|15393.6|15392.1|28
1653632750000|2022-05-27 06:25:50|||||||||17
1653632760000|2022-05-27 06:26:00|||||||||3
1653632780000|2022-05-27 06:26:20|15395.5|15394|15394.6|15393.1|15395.6|15394.1|15394.6|15393.1|36
1653632790000|2022-05-27 06:26:30|15394.5|15393|15393.6|15392.1|15394.5|15393|15393.6|15392.1|33
1653632800000|2022-05-27 06:26:40|||||||||9
1653632810000|2022-05-27 06:26:50|15394.6|15393.1|15394.6|15393.1|15395|15393.1|15394.2|15392.1|12
1653632820000|2022-05-27 06:27:00|||||||||12
1653632830000|2022-05-27 06:27:10|15394.7|15393.2|15395.6|15394.1|15396.6|15395.1|15394.7|15393.2|294
1653632840000|2022-05-27 06:27:20|||||||||8
1653632850000|2022-05-27 06:27:30|15394.6|15393.1|15395.6|15394.1|15395.6|15394.1|15394.6|15393.1|111
1653632860000|2022-05-27 06:27:40|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|31
1653632870000|2022-05-27 06:27:50|15397.6|15396.1|15395.6|15394.1|15397.6|15396.1|15395.6|15394.1|147
1653632890000|2022-05-27 06:28:10|||||||||1
1653632900000|2022-05-27 06:28:20|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|3
1653632910000|2022-05-27 06:28:30|||||||||4
1653632920000|2022-05-27 06:28:40|15395|15393.5|15395.6|15394.1|15396.6|15395.1|15395|15393.5|21
1653632930000|2022-05-27 06:28:50|15396.5|15395|15396.6|15395.1|15397.6|15396.1|15396.5|15395|21
1653632940000|2022-05-27 06:29:00|||||||||6
1653632950000|2022-05-27 06:29:10|15397.5|15396|15398.6|15397.1|15398.6|15397.1|15397.5|15396|40
1653632960000|2022-05-27 06:29:20|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15398.2|15396.7|80
1653632970000|2022-05-27 06:29:30|||||||||3
1653632980000|2022-05-27 06:29:40|15399.5|15398|15399.6|15398.1|15399.6|15398.1|15399.5|15398|24
1653632990000|2022-05-27 06:29:50|15400.6|15399.1|15402.5|15401|15402.5|15401|15400.6|15399.1|21
1653633000000|2022-05-27 06:30:00|15403|15401.5|15404.5|15403|15405.5|15404|15403|15401.5|218
1653633010000|2022-05-27 06:30:10|15405.5|15404|15406.5|15405|15406.5|15405|15405.5|15404|251
1653633020000|2022-05-27 06:30:20|15405.5|15404|15406.5|15405|15407.5|15405|15405.5|15404|78
1653633030000|2022-05-27 06:30:30|15407.5|15405.4|15407.5|15406|15408.5|15407|15406.5|15405|49
1653633040000|2022-05-27 06:30:40|15408.5|15407|15408.5|15407|15408.5|15407|15407.5|15406|188
1653633050000|2022-05-27 06:30:50|15409.5|15408|15408.5|15407|15409.5|15408|15407.5|15406|94
1653633060000|2022-05-27 06:31:00|15407.5|15406|15408.5|15407|15408.5|15407|15407.5|15406|39
1653633070000|2022-05-27 06:31:10|15409.5|15408|15409.5|15408|15409.5|15408|15408.5|15407|70
1653633080000|2022-05-27 06:31:20|15409|15407|15408.5|15407|15409.5|15408|15408.5|15407|37
1653633090000|2022-05-27 06:31:30|15407.6|15406.1|15408.5|15407|15408.5|15407|15407.6|15406.1|299
1653633100000|2022-05-27 06:31:40|15407.5|15406|15409.5|15408|15409.5|15408|15407.5|15406|86
1653633110000|2022-05-27 06:31:50|||||||||3
1653633120000|2022-05-27 06:32:00|||||||||8
1653633130000|2022-05-27 06:32:10|||||||||3
1653633140000|2022-05-27 06:32:20|15408.5|15407|15410.5|15409|15410.5|15409|15408.5|15407|110
1653633150000|2022-05-27 06:32:30|15409.5|15408|15409.5|15408|15409.5|15408|15409.5|15408|10
1653633170000|2022-05-27 06:32:50|||||||||1
1653633180000|2022-05-27 06:33:00|15407.5|15406|15408.5|15407|15408.5|15407|15407.5|15406|147
1653633190000|2022-05-27 06:33:10|15407.5|15406|15408.5|15407|15408.9|15407|15407.5|15406|68
1653633200000|2022-05-27 06:33:20|15408.9|15407.4|15408.5|15407|15409.5|15408|15408.5|15407|84
1653633210000|2022-05-27 06:33:30|15407.5|15406|15407.5|15406|15407.5|15406|15407.5|15406|10
1653633220000|2022-05-27 06:33:40|15406.5|15405|15406.5|15405|15406.5|15405|15406.5|15405|65
1653633230000|2022-05-27 06:33:50|15407.3|15405.8|15408.5|15407|15408.5|15407|15407.3|15405.8|42
1653633240000|2022-05-27 06:34:00|15407.5|15406|15405.5|15404|15407.5|15406|15404.5|15402.5|69
1653633250000|2022-05-27 06:34:10|15406.5|15405|15405.5|15404|15406.5|15405|15404.5|15403|155
1653633260000|2022-05-27 06:34:20||15403||15403||15403||15403|3
1653633270000|2022-05-27 06:34:30|15404.5|15404|15404.5|15403|15405.5|15404|15404.5|15402.5|19
1653633280000|2022-05-27 06:34:40|15405.5|15404|15404.5|15403|15405.5|15404|15404.5|15403|39
1653633290000|2022-05-27 06:34:50|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|19
1653633300000|2022-05-27 06:35:00|15402.5|15401|15404.5|15402|15404.5|15403|15402.5|15401|23
1653633310000|2022-05-27 06:35:10|15405.5|15403|15405.5|15404|15405.5|15404|15405.5|15403|36
1653633320000|2022-05-27 06:35:20|15406.5|15405|15405.5|15404|15406.5|15405|15405.5|15404|43
1653633330000|2022-05-27 06:35:30|15404.5|15403|15403.5|15402|15404.5|15403|15403.5|15402|33
1653633340000|2022-05-27 06:35:40|15403.9|15401|15404.5|15402|15404.5|15403|15403.5|15401|55
1653633350000|2022-05-27 06:35:50|15403.6|15403|15404.5|15402|15404.5|15403|15403.5|15402|70
1653633360000|2022-05-27 06:36:00|15404|15402.5|15404.5|15403|15404.5|15403|15403.5|15402|44
1653633370000|2022-05-27 06:36:10|15403.9|15402|15404.5|15403|15404.5|15403|15403.5|15402|6
1653633380000|2022-05-27 06:36:20|15405.5|15404|15404.5|15403|15405.5|15404|15404.5|15403|119
1653633390000|2022-05-27 06:36:30|||||||||7
1653633400000|2022-05-27 06:36:40|15403.5|15402|15403.5|15401|15403.5|15402|15402.5|15400.5|128
1653633410000|2022-05-27 06:36:50|15402.5|15400.8|15401.5|15400|15402.5|15400.8|15401.5|15400|15
1653633420000|2022-05-27 06:37:00|15400.5|15399|15401.5|15400|15402.5|15401|15400.5|15399|44
1653633430000|2022-05-27 06:37:10|||||||||19
1653633440000|2022-05-27 06:37:20|15400.6|15399.1|15401.5|15400|15401.5|15400|15400.6|15399.1|2
1653633450000|2022-05-27 06:37:30|15400.5|15399|15402.5|15401|15402.5|15401|15400.5|15399|45
1653633460000|2022-05-27 06:37:40|15401.5|15400|15402|15399.5|15402.5|15400|15401.5|15399.5|8
1653633470000|2022-05-27 06:37:50|15402.5|15401|15400.5|15399|15402.5|15401|15400.5|15398.4|130
1653633480000|2022-05-27 06:38:00|||||||||31
1653633490000|2022-05-27 06:38:10|||||||||360
1653633500000|2022-05-27 06:38:20|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|15
1653633510000|2022-05-27 06:38:30|15400.5|15399|15400.5|15399|15401.5|15399|15400.5|15399|94
1653633540000|2022-05-27 06:39:00|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|8
1653633550000|2022-05-27 06:39:10|15398.5|15397|15399.5|15398|15399.5|15398|15398.5|15397|26
1653633560000|2022-05-27 06:39:20|||||||||4
1653633570000|2022-05-27 06:39:30|15400.5|15399|15401.5|15400|15402.5|15401|15400.5|15399|55
1653633580000|2022-05-27 06:39:40|15401.9|15399|15401.5|15400|15401.9|15400|15400.5|15399|83
1653633590000|2022-05-27 06:39:50|||||||||2
1653633600000|2022-05-27 06:40:00|15400.5|15399|15401|15398.5|15401.5|15400|15400.5|15398.5|78
1653633610000|2022-05-27 06:40:10|15401.5|15399|15400.5|15399|15401.5|15400|15400.5|15399|13
1653633630000|2022-05-27 06:40:30|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|22
1653633640000|2022-05-27 06:40:40|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|12
1653633650000|2022-05-27 06:40:50|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|10
1653633660000|2022-05-27 06:41:00|15403|15400.5|15403.5|15402|15404.5|15403|15403|15400.5|51
1653633670000|2022-05-27 06:41:10|15402.5|15401|15402.5|15401|15403.5|15401|15402.5|15400.5|71
1653633680000|2022-05-27 06:41:20|15401.9|15400|15401.5|15400|15401.9|15400.4|15401.5|15400|3
1653633690000|2022-05-27 06:41:30|||||||||36
1653633700000|2022-05-27 06:41:40|||||||||20
1653633710000|2022-05-27 06:41:50|||||||||9
1653633720000|2022-05-27 06:42:00|15402.5|15401|15402.5|15400|15402.5|15401|15402|15400|13
1653633730000|2022-05-27 06:42:10|15402|15400.5|15403.5|15401|15403.5|15401|15402|15400.5|2
1653633740000|2022-05-27 06:42:20|15402.9|15401.4|15402.5|15401|15402.9|15401.4|15402.5|15401|0
1653633750000|2022-05-27 06:42:30|15402|15400.5|15401.5|15400|15402|15400.5|15401.5|15400|32
1653633760000|2022-05-27 06:42:40|15400.5|15399|15401.5|15400|15401.5|15400|15400.5|15399|14
1653633770000|2022-05-27 06:42:50|15401|15399.5|15400.5|15399|15401.5|15400|15400.5|15399|4
1653633780000|2022-05-27 06:43:00|||||||||1
1653633820000|2022-05-27 06:43:40|15400.3|15398.8|15400.5|15399|15400.5|15399|15399.5|15398|41
1653633830000|2022-05-27 06:43:50|15401.5|15400|15400.5|15399|15401.5|15400|15400.5|15399|12
1653633840000|2022-05-27 06:44:00|15401.5|15399.4|15400.5|15399|15401.5|15400|15400.5|15398.5|15
1653633850000|2022-05-27 06:44:10|15401.5|15399.4|15401.5|15400|15401.5|15400|15400.5|15399|6
1653633860000|2022-05-27 06:44:20|15402.5|15401|15401.5|15399|15402.5|15401|15400.5|15399|26
1653633870000|2022-05-27 06:44:30|15400.5|15399.4|15400.5|15399|15401.5|15399.4|15400.5|15399|0
1653633880000|2022-05-27 06:44:40|15401.5||15400.5||15401.5||15400.5||2
1653633900000|2022-05-27 06:45:00|||||||||1
1653633920000|2022-05-27 06:45:20|15401.5|15400|15401.5|15400|15401.9|15400.4|15401.5|15400|55
1653633930000|2022-05-27 06:45:30|15401.9|15400.4|15401.5|15400|15402.5|15401|15401.5|15400|4
1653633950000|2022-05-27 06:45:50|15400.5|15399|15401.5|15400|15401.5|15400|15400.5|15399|12
1653633960000|2022-05-27 06:46:00|15402.3|15400.8|15402.5|15401|15402.5|15401|15401.5|15400|30
1653633970000|2022-05-27 06:46:10|15403.5|15402|15402.5|15401|15403.5|15402|15402.5|15401|30
1653633980000|2022-05-27 06:46:20|15402.9|15400.4|15402.5|15400|15402.9|15400.4|15402.5|15400|4
1653633990000|2022-05-27 06:46:30|15401.9|15400.4|15402.5|15401|15402.5|15401|15401.5|15400|20
1653634000000|2022-05-27 06:46:40|15401.5|15400|15400.5|15399|15401.5|15400|15400.5|15399|38
1653634050000|2022-05-27 06:47:30|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|20
1653634070000|2022-05-27 06:47:50|15400.5|15399|15401.5|15400|15402.5|15400|15400.5|15399|37
1653634080000|2022-05-27 06:48:00|15402.5|15401|15402.5|15401|15402.5|15401|15401.5|15401|9
1653634090000|2022-05-27 06:48:10|15401.5|15400|15401.5|15400|15402.5|15401|15401.5|15400|15
1653634100000|2022-05-27 06:48:20|15400.5|15399|15400.5|15399|15400.5|15399|15400.5|15399|16
1653634110000|2022-05-27 06:48:30|15401.5||15401.5||15401.5||15401.5||18
1653634120000|2022-05-27 06:48:40|15400.9|15399.4|15401.5|15400|15401.5|15400|15400.5|15399|1
1653634130000|2022-05-27 06:48:50|15402.5|15401|15402.5|15400|15402.5|15401|15401.5|15400|39
1653634140000|2022-05-27 06:49:00|15401.5|15401|15401.5|15400|15402.5|15401|15401.5|15399.5|9
1653634150000|2022-05-27 06:49:10|15402.5|15399.5|15402.5|15401|15402.5|15401|15401.5|15399.5|178
1653634160000|2022-05-27 06:49:20|||||||||3
1653634200000|2022-05-27 06:50:00|15401.5|15400|15403.5|15402|15403.5|15402|15401.5|15400|32
1653634210000|2022-05-27 06:50:10|15402.9|15401.4|15402.5|15401|15402.9|15401.4|15402.5|15401|4
1653634220000|2022-05-27 06:50:20|15403.5|15402|15402.5|15401|15403.5|15402|15402.5|15401|12
1653634230000|2022-05-27 06:50:30|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|53
1653634240000|2022-05-27 06:50:40|15402.5|15401|15405.5|15404|15406|15404|15402.5|15401|99
1653634250000|2022-05-27 06:50:50|15406.5|15405|15406.5|15405|15406.5|15405|15406.5|15405|32
1653634260000|2022-05-27 06:51:00|15405.5|15404|15405.5|15404|15405.5|15405|15405.5|15404|16
1653634270000|2022-05-27 06:51:10|15406.5|15405|15405.5|15404|15406.5|15405|15405.5|15404|86
1653634280000|2022-05-27 06:51:20|||||||||21
1653634290000|2022-05-27 06:51:30|15404.5|15403|15404.5|15403|15405.5|15404|15404.5|15403|237
1653634300000|2022-05-27 06:51:40|||||||||11
1653634310000|2022-05-27 06:51:50|15404.3|15402.8|15402.5|15401|15404.3|15402.8|15402.5|15401|63
1653634320000|2022-05-27 06:52:00|15403.5|15402|15402.5|15401|15403.5|15402|15402.5|15401|29
1653634330000|2022-05-27 06:52:10|||||||||5
1653634340000|2022-05-27 06:52:20|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|65
1653634350000|2022-05-27 06:52:30|15404.5|15403|15404.5|15403|15404.5|15403|15404.5|15403|15
1653634360000|2022-05-27 06:52:40|15405.5|15403.4|15404.5|15402|15405.5|15403.4|15403.5|15402|71
1653634370000|2022-05-27 06:52:50|15403.5||15403.5||15403.5||15403.5||0
1653634380000|2022-05-27 06:53:00|15404.5|15403|15404.5|15403|15404.5|15403|15404.5|15403|61
1653634390000|2022-05-27 06:53:10|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|30
1653634400000|2022-05-27 06:53:20|15404.5|15403|15405.5|15404|15405.5|15404|15404.5|15403|59
1653634410000|2022-05-27 06:53:30|||||||||11
1653634420000|2022-05-27 06:53:40|||||||||7
1653634430000|2022-05-27 06:53:50|||||||||3
1653634440000|2022-05-27 06:54:00|||||||||26
1653634450000|2022-05-27 06:54:10|15405.6|15404.1|15407.5|15406|15407.5|15406|15405.6|15404.1|39
1653634460000|2022-05-27 06:54:20|||||||||3
1653634470000|2022-05-27 06:54:30|15406.5|15405|15407.5|15406|15407.5|15406|15406.5|15405|118
1653634480000|2022-05-27 06:54:40|||||||||30
1653634490000|2022-05-27 06:54:50|15408.5|15407|15408.5|15407|15408.9|15407|15407.5|15406|64
1653634500000|2022-05-27 06:55:00|15409.5|15408|15410.5|15409|15410.6|15409.1|15409.5|15408|296
1653634510000|2022-05-27 06:55:10|15410.6|15409.1|15411.5|15410|15411.5|15410|15410.6|15409.1|18
1653634520000|2022-05-27 06:55:20|||||||||11
1653634530000|2022-05-27 06:55:30|15411.3|15409.8|15410.5|15409|15411.5|15410|15410.5|15409|81
1653634550000|2022-05-27 06:55:50|15410.9|15408.4|15409.5|15408|15410.9|15408.4|15409.5|15408|16
1653634560000|2022-05-27 06:56:00|15409.6|15408.1|15410.5|15409|15410.9|15409|15409.6|15408|114
1653634570000|2022-05-27 06:56:10|15409.5|15408|15409.5|15408|15409.5|15408|15409.5|15408|25
1653634590000|2022-05-27 06:56:30|15408.5|15407|15406.5|15405|15408.5|15407|15406.5|15405|100
1653634600000|2022-05-27 06:56:40|15407.5|15406|15407.5|15406|15407.5|15406|15407.5|15406|31
1653634620000|2022-05-27 06:57:00|15406.5|15405|15406.5|15405|15406.5|15405|15406.5|15405|16
1653634630000|2022-05-27 06:57:10|15405.5|15404|15404.5|15403|15405.5|15404|15403.5|15402|202
1653634640000|2022-05-27 06:57:20|||||||||1
1653634650000|2022-05-27 06:57:30|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|20
1653634660000|2022-05-27 06:57:40|||||||||3
1653634670000|2022-05-27 06:57:50|15402.5|15401|15402.5|15401|15402.5|15401|15401.5|15399.5|60
1653634680000|2022-05-27 06:58:00|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|28
1653634690000|2022-05-27 06:58:10|15402.5|15401|15401.5|15400|15402.5|15401|15401.5|15400|30
1653634700000|2022-05-27 06:58:20|15401.6|15400.1|15402.5|15401|15402.5|15401|15401.6|15400.1|201
1653634710000|2022-05-27 06:58:30|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|14
1653634720000|2022-05-27 06:58:40|15400.5|15399|15399.5|15398|15400.5|15399|15399.5|15398|98
1653634730000|2022-05-27 06:58:50|||||||||21
1653634740000|2022-05-27 06:59:00|||||||||6
1653634750000|2022-05-27 06:59:10|15400.3|15398.8|15400.5|15398|15400.5|15399|15400.3|15398|51
1653634760000|2022-05-27 06:59:20|15399.5|15398.8|15400.5|15399|15401.5|15400|15399.5|15398.8|115
1653634770000|2022-05-27 06:59:30|15401.5|15400|15403.5|15402|15403.5|15402|15401.5|15400|36
1653634780000|2022-05-27 06:59:40|||||||||10
1653634790000|2022-05-27 06:59:50|15404.5|15403|15404.5|15403|15405.5|15403|15404.5|15403|86
1653634800000|2022-05-27 07:00:00|15405.5|15404|15408.5|15407|15410.5|15408|15405.5|15404|196
1653634810000|2022-05-27 07:00:10|15409.5|15408|15410.5|15409|15411.5|15409|15409.5|15408|113
1653634820000|2022-05-27 07:00:20|15411.5|15410|15412.5|15411|15412.5|15411|15410.5|15409|206
1653634830000|2022-05-27 07:00:30|15411.5|15410|15407.5|15406|15411.5|15410|15407|15405|354
1653634840000|2022-05-27 07:00:40|15408.9|15406.4|15407.5|15406|15408.9|15407|15407.5|15406|67
1653634850000|2022-05-27 07:00:50|15408.5|15407|15408.5|15407|15409.5|15408|15408.5|15406.5|13
1653634860000|2022-05-27 07:01:00|15409.5|15408|15409.5|15408|15409.5|15408|15408.5|15406.5|80
1653634870000|2022-05-27 07:01:10|15410.5|15409|15410.5|15408|15410.5|15409|15409.5|15408|72
1653634880000|2022-05-27 07:01:20|15409.5|15409|15409.5|15408|15410.5|15409|15409.5|15408|25
1653634890000|2022-05-27 07:01:30|15410.5|15409|15408.5|15407|15410.5|15409|15408.5|15407|87
1653634900000|2022-05-27 07:01:40|15409.5|15408|15408.5|15407|15409.9|15408|15408.5|15407|98
1653634910000|2022-05-27 07:01:50|15409.5|15406.4|15407.5|15406|15409.5|15406.4|15407.5|15406|19
1653634920000|2022-05-27 07:02:00|15408.5|15407|15409.5|15408|15409.5|15408|15407.5|15407|88
1653634930000|2022-05-27 07:02:10|15408.6|15407.1|15407.5|15406|15409.5|15408|15407.5|15406|43
1653634940000|2022-05-27 07:02:20|15407.9|15405.4|15408.5|15407|15408.5|15407|15406.5|15405|48
1653634950000|2022-05-27 07:02:30|15407.5|15406|15407.5|15406|15407.5|15406|15406.5|15405|75
1653634960000|2022-05-27 07:02:40|15408.5|15407|15404.5|15403|15408.5|15407|15403.5|15402|99
1653634970000|2022-05-27 07:02:50|15405|15402.5|15404.5|15403|15405.5|15404|15404.5|15402.5|73
1653634980000|2022-05-27 07:03:00|15403.9|15402.4|15405.5|15403|15405.5|15403|15403.9|15402.4|50
1653634990000|2022-05-27 07:03:10|15404.9|15403.4|15402.5|15401|15404.9|15403.4|15402.5|15401|60
1653635000000|2022-05-27 07:03:20|15403.5|15402|15402.5|15401|15403.5|15402|15402.5|15401|53
1653635010000|2022-05-27 07:03:30|15403.5|15402|15403.9|15401.4|15404.5|15402|15403.5|15401.4|51
1653635020000|2022-05-27 07:03:40|15403.5|15401|15403.5|15402|15403.5|15402|15402.5|15401|21
1653635030000|2022-05-27 07:03:50|15403.6|15402.1|15404.5|15403|15404.5|15403|15403.6|15402.1|31
1653635040000|2022-05-27 07:04:00|15403.5|15402|15403|15400.5|15403.5|15402|15402.5|15400.5|16
1653635050000|2022-05-27 07:04:10|15402.5|15401|15403.5|15402|15403.5|15402|15402.5|15401|12
1653635060000|2022-05-27 07:04:20|15403.3|15401.8|15402.5|15401|15403.3|15401.8|15402.5|15401|29
1653635070000|2022-05-27 07:04:30|15403.5|15402|15404|15401.5|15404|15402|15403.5|15401.5|14
1653635080000|2022-05-27 07:04:40|15403.5|15402|15404.5|15403|15405.5|15404|15403.5|15402|62
1653635090000|2022-05-27 07:04:50|15403.9|15402.4|15403.5|15402|15404.5|15403|15403.5|15402|25
1653635100000|2022-05-27 07:05:00|15402.9|15401.4|15404.5|15403|15405.5|15404|15402.9|15401.4|91
1653635110000|2022-05-27 07:05:10|15404.9|15402.4|15403.5|15402|15404.9|15402.4|15403.5|15402|10
1653635120000|2022-05-27 07:05:20|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|31
1653635130000|2022-05-27 07:05:30|15401.5|15400|15398.5|15397|15401.5|15400|15398.5|15397|74
1653635140000|2022-05-27 07:05:40|15397.9|15396.4|15398.5|15397|15398.5|15397|15397.5|15396|92
1653635150000|2022-05-27 07:05:50|15398.6|15397.1|15397.5|15396|15398.9|15397.1|15397.5|15396|53
1653635160000|2022-05-27 07:06:00|15398.5|15396.5|15398.5|15397|15398.5|15397|15397.5|15396|31
1653635170000|2022-05-27 07:06:10|15397.5|15396|15397.5|15396|15398.5|15397|15397.5|15395.5|105
1653635180000|2022-05-27 07:06:20|||||||||10
1653635190000|2022-05-27 07:06:30|15398|15395.5|15398.5|15396|15398.5|15397|15397.5|15395.5|38
1653635200000|2022-05-27 07:06:40|15397.9|15396.4|15393.9|15392.4|15397.9|15396.4|15393.9|15392.4|542
1653635210000|2022-05-27 07:06:50|15392.5|15391|15390.6|15389.1|15393|15391.1|15390.6|15389.1|277
1653635220000|2022-05-27 07:07:00|15388.6|15387.1|15390.6|15389.1|15391.2|15389.1|15388.6|15387.1|202
1653635230000|2022-05-27 07:07:10|15391.2|15389.7|15391.6|15390.1|15391.6|15390.1|15390.6|15388.7|137
1653635240000|2022-05-27 07:07:20|15392.2|15389.7|15390.6|15389.1|15392.2|15390.1|15390.6|15389.1|89
1653635250000|2022-05-27 07:07:30|15390|15388.5|15390.6|15389.1|15390.6|15389.1|15390|15388.5|151
1653635260000|2022-05-27 07:07:40|||||||||41
1653635270000|2022-05-27 07:07:50|15391.2|15389.7|15391.6|15390.1|15391.6|15390.1|15391.2|15389.7|50
1653635280000|2022-05-27 07:08:00|15390.6|15389.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|71
1653635290000|2022-05-27 07:08:10|15391.6|15390.1|15390.6|15389.1|15392.2|15390.7|15390.2|15388.7|114
1653635300000|2022-05-27 07:08:20|15390.2|15387.7|15389.6|15388.1|15390.6|15388.1|15389.6|15387.7|51
1653635310000|2022-05-27 07:08:30|15389.5|15388|15389|15387.5|15389.6|15388.1|15389|15387.5|83
1653635320000|2022-05-27 07:08:40|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|281
1653635330000|2022-05-27 07:08:50|||||||||61
1653635340000|2022-05-27 07:09:00|15388.2|15386.7|15385.6|15384.1|15388.2|15386.7|15385.6|15384.1|113
1653635350000|2022-05-27 07:09:10|15386.2|15384.7|15385.6|15384.1|15386.7|15384.7|15384.6|15383.1|97
1653635360000|2022-05-27 07:09:20|15385.2|15383.1|15383.6|15382.1|15385.6|15384.1|15383.6|15381.1|22
1653635370000|2022-05-27 07:09:30|15384.2|15382.7|15384.6|15382.1|15384.6|15383.1|15383.6|15381.7|116
1653635380000|2022-05-27 07:09:40|15383.6|15381.1|15382.6|15381.1|15383.6|15381.5|15381.6|15380.1|100
1653635390000|2022-05-27 07:09:50|15381.6|15380.1|15382.2|15379.7|15382.6|15380.1|15381.6|15379.7|113
1653635400000|2022-05-27 07:10:00|15381.6|15380.1|15380.6|15379.1|15381.6|15380.1|15379.6|15378.1|180
1653635410000|2022-05-27 07:10:10|15380.7|15378.1|15382|15380.5|15382|15380.5|15380.7|15378.1|49
1653635420000|2022-05-27 07:10:20|15381.6|15379.1|15380.6|15379.1|15381.6|15379.1|15379.6|15378.1|145
1653635430000|2022-05-27 07:10:30|||||||||63
1653635440000|2022-05-27 07:10:40|15381.2|15379.7|15380.6|15379.1|15381.2|15379.7|15380.6|15379.1|40
1653635450000|2022-05-27 07:10:50|15379.6|15378.1|15380|15378.5|15380.6|15379.1|15377.6|15376.1|129
1653635460000|2022-05-27 07:11:00|15379|15377.5|15378.6|15377.1|15379|15377.5|15377.6|15376.1|218
1653635470000|2022-05-27 07:11:10|15379.6|15378.1|15380|15378.5|15381.6|15380.1|15379.6|15378.1|126
1653635480000|2022-05-27 07:11:20|15380.6|15379.1|15381.6|15380.1|15381.6|15380.1|15380|15378.5|141
1653635490000|2022-05-27 07:11:30|15382|15379.5|15376.6|15375.1|15382|15380.1|15376.6|15375.1|58
1653635500000|2022-05-27 07:11:40|15377.2|15374.7|15376.6|15375.1|15377.6|15376.1|15375.6|15374.1|68
1653635510000|2022-05-27 07:11:50|15375.6|15374.1|15376.6|15375.1|15376.6|15375.1|15375.6|15374.1|60
1653635520000|2022-05-27 07:12:00|15376.7|15375.2|15376.6|15375.1|15377.6|15376.1|15376|15374.5|93
1653635530000|2022-05-27 07:12:10|15375.6|15374.1|15376.6|15375.1|15377.6|15375.7|15375.6|15374.1|87
1653635540000|2022-05-27 07:12:20|15376.5|15375|15376.6|15374.1|15377|15375.1|15375.6|15374.1|47
1653635550000|2022-05-27 07:12:30|15375.6|15374.7|15376.6|15375.1|15376.6|15375.1|15375.6|15374.7|72
1653635560000|2022-05-27 07:12:40|15377.6|15376.1|15378.6|15377.1|15378.6|15377.1|15377.6|15375.7|66
1653635570000|2022-05-27 07:12:50|15379.2|15376.7|15379.6|15378.1|15379.6|15378.1|15378.6|15376.7|41
1653635580000|2022-05-27 07:13:00|15380.2|15378.7|15380.6|15379.1|15381.2|15379.7|15379.6|15378.1|135
1653635590000|2022-05-27 07:13:10|||||||||57
1653635600000|2022-05-27 07:13:20|15381.6|15378.7|15382.6|15381.1|15382.6|15381.1|15380.7|15378.7|118
1653635610000|2022-05-27 07:13:30|15383.2|15381.7|15384.6|15383.1|15386.2|15384.1|15383.2|15381.7|174
1653635620000|2022-05-27 07:13:40|15384|15382.5|15385.6|15384.1|15385.6|15384.1|15383.6|15382.1|340
1653635630000|2022-05-27 07:13:50|15386.2|15384.7|15387.2|15385.7|15387.2|15385.7|15385.6|15384.1|189
1653635640000|2022-05-27 07:14:00|15387.6|15386.1|15387.6|15386.1|15388.6|15387.1|15386.7|15385.1|206
1653635650000|2022-05-27 07:14:10|15388.5|15387|15391.2|15388.7|15391.2|15389.1|15388.2|15386.1|1043
1653635660000|2022-05-27 07:14:20|15391.6|15389.7|15392.6|15391.1|15392.6|15391.1|15391.6|15389.6|60
1653635670000|2022-05-27 07:14:30|15391.6|15390.1|15390.6|15389.1|15392.6|15391.1|15390|15388.5|103
1653635680000|2022-05-27 07:14:40|15389.6|15388.1|15388.6|15387.1|15390|15388.1|15388.6|15386.5|155
1653635690000|2022-05-27 07:14:50|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15387.6|15386.1|149
1653635700000|2022-05-27 07:15:00|15388.7|15387.1|15388.6|15387.1|15389.6|15388.1|15387.6|15385.7|153
1653635710000|2022-05-27 07:15:10|15388.2|15386.7|15387.6|15386.1|15388.6|15387.1|15387.6|15385.7|75
1653635720000|2022-05-27 07:15:20|15388.6|15387.1|15389.6|15388.1|15389.6|15388.1|15388.6|15387.1|139
1653635730000|2022-05-27 07:15:30|15389.2|15387.1|15390.6|15389.1|15390.6|15389.1|15389.2|15387.1|197
1653635740000|2022-05-27 07:15:40|15391.2|15389.7|15391.6|15390.1|15391.6|15390.1|15391.2|15389.7|37
1653635750000|2022-05-27 07:15:50|15392.2|15389.7|15391.6|15390.1|15392.2|15390.1|15390.6|15389.1|62
1653635760000|2022-05-27 07:16:00|15391.2|15389.1|15393.6|15392.1|15394.6|15393.1|15391.2|15389.1|188
1653635770000|2022-05-27 07:16:10|15393.5|15392|15395.6|15394.1|15396|15394.1|15393|15391.5|285
1653635780000|2022-05-27 07:16:20|15394.6|15393.1|15394|15392.5|15395|15393.1|15394|15392.1|76
1653635790000|2022-05-27 07:16:30|15394.6|15393.1|15395.6|15394.1|15396.6|15395.1|15394.6|15393.1|212
1653635800000|2022-05-27 07:16:40|15396.6|15395.1|15397.6|15396.1|15397.6|15396.1|15395.6|15394.1|219
1653635810000|2022-05-27 07:16:50|15396.6|15395.1|15397.6|15395.1|15398|15396.1|15396.6|15395.1|103
1653635820000|2022-05-27 07:17:00|15396.6|15394.6|15395.6|15394.1|15397.6|15396.1|15395.6|15394.1|106
1653635830000|2022-05-27 07:17:10|15396.6|15395.1|15396|15394.5|15397|15395.1|15396|15394.5|76
1653635840000|2022-05-27 07:17:20|15395.6|15394.1|15395.6|15394.1|15395.6|15394.1|15395.6|15394.1|28
1653635850000|2022-05-27 07:17:30|15394.6|15393.1|15395.6|15394.1|15395.6|15394.1|15394.6|15393.1|80
1653635860000|2022-05-27 07:17:40|15397.6|15396.1|15398.6|15397.1|15398.6|15397.1|15397.6|15396.1|70
1653635870000|2022-05-27 07:17:50|15399.6|15398.1|15402.5|15401|15402.5|15401|15399.6|15398.1|154
1653635880000|2022-05-27 07:18:00|15403.5|15402|15404.5|15403|15404.5|15403|15402.5|15401|146
1653635890000|2022-05-27 07:18:10|15403.5|15402|15403.5|15402|15404.6|15403.1|15403.5|15401.5|168
1653635900000|2022-05-27 07:18:20|15403.9|15402.4|15404.5|15403|15405.5|15404|15403.9|15402.4|230
1653635910000|2022-05-27 07:18:30|15403.9|15402.4|15403.9|15402.4|15404.5|15403|15403.9|15402.4|144
1653635920000|2022-05-27 07:18:40|15404.4|15402.9|15404.9|15402.4|15404.9|15403|15403.9|15401.9|61
1653635930000|2022-05-27 07:18:50|15404.5|15403|15403.9|15402.4|15404.9|15403|15403.9|15402.4|174
1653635940000|2022-05-27 07:19:00|15404.5|15403|15403.9|15402.4|15404.9|15403|15403.9|15402.4|75
1653635950000|2022-05-27 07:19:10|15404.5|15403|15404.5|15403|15404.5|15403|15404.5|15403|57
1653635960000|2022-05-27 07:19:20|||||||||8
1653635970000|2022-05-27 07:19:30|15405.5|15404|15407.5|15406|15407.5|15406|15405.5|15404|150
1653635980000|2022-05-27 07:19:40|15408.5|15407|15409.5|15408|15410.5|15409|15408.5|15407|336
1653635990000|2022-05-27 07:19:50|15409.9|15408.4|15410.5|15409|15410.5|15409|15409.5|15407.5|41
1653636000000|2022-05-27 07:20:00|||||||||53
1653636010000|2022-05-27 07:20:10|15409.9|15408.4|15409.5|15408|15409.9|15408.4|15409.5|15408|83
1653636020000|2022-05-27 07:20:20|15409.9|15407.4|15406.5|15405|15409.9|15408|15406.4|15404.4|82
1653636030000|2022-05-27 07:20:30|15407|15404.5|15407.5|15406|15408.5|15407|15406.5|15404.5|168
1653636040000|2022-05-27 07:20:40|15408.5|15407|15405.5|15404|15408.5|15407|15405.5|15404|93
1653636050000|2022-05-27 07:20:50|15404.5|15403|15404|15402.5|15405.5|15404|15404|15402.5|50
1653636060000|2022-05-27 07:21:00|15404.6|15402.1|15405.5|15404|15406.5|15405|15404.5|15402.1|126
1653636070000|2022-05-27 07:21:10|15405.4|15403.9|15400.5|15399|15405.4|15403.9|15400.5|15399|98
1653636080000|2022-05-27 07:21:20|15399.5|15398|15397.5|15396|15399.5|15398|15396.5|15395|255
1653636090000|2022-05-27 07:21:30|15396.5|15395|15398.5|15397|15398.5|15397|15395.5|15394|209
1653636100000|2022-05-27 07:21:40|15397.9|15396|15397.5|15396|15399.5|15398|15397.5|15396|55
1653636110000|2022-05-27 07:21:50|15398.5|15397|15398.5|15397|15398.5|15397|15396.5|15395|143
1653636120000|2022-05-27 07:22:00|15397.5|15396|15397.5|15396|15397.5|15396|15397.5|15396|49
1653636130000|2022-05-27 07:22:10|||||||||200
1653636140000|2022-05-27 07:22:20|15397|15395.5|15397.5|15396|15397.5|15396|15397|15395.5|32
1653636150000|2022-05-27 07:22:30|15397|15395.5|15401.5|15400|15402.5|15401|15397|15395.5|204
1653636160000|2022-05-27 07:22:40|15401.9|15399.4|15401.5|15400|15401.9|15400|15400.5|15399|282
1653636170000|2022-05-27 07:22:50|15400.5|15399|15400.5|15399|15400.9|15399|15398.5|15396.5|130
1653636180000|2022-05-27 07:23:00|15400|15398|15400.5|15399|15401.5|15400|15400|15398|34
1653636190000|2022-05-27 07:23:10|15399.9|15398.4|15401.5|15400|15401.5|15400|15399.5|15398|256
1653636200000|2022-05-27 07:23:20|15401.4|15399.9|15400.5|15399|15401.4|15399.9|15400.5|15399|281
1653636210000|2022-05-27 07:23:30|15399.5|15398|15401.5|15400|15401.5|15400|15399.5|15398|241
1653636220000|2022-05-27 07:23:40|15400.5|15399|15399.5|15398|15401.5|15400|15399.5|15398|66
1653636230000|2022-05-27 07:23:50|15400.5|15399|15398.5|15397|15400.5|15399|15398.5|15397|81
1653636240000|2022-05-27 07:24:00|15399.5|15398|15395.5|15394|15399.5|15398|15394.5|15393|437
1653636250000|2022-05-27 07:24:10|15395.9|15393|15393|15390.5|15395.9|15394|15392|15390.5|106
1653636260000|2022-05-27 07:24:20|15392.6|15391.1|15392.9|15391.4|15393.5|15392|15392.6|15391.1|304
1653636270000|2022-05-27 07:24:30|15393.5|15392|15395.5|15394|15395.5|15394|15392.9|15391.4|148
1653636280000|2022-05-27 07:24:40|15394.5|15393|15397.5|15396|15397.5|15396|15394.5|15393|32
1653636290000|2022-05-27 07:24:50|15396.5|15395|15397.5|15395|15397.9|15396|15396.5|15395|100
1653636300000|2022-05-27 07:25:00|15396.9|15396|15395.5|15394|15396.9|15396|15394.5|15393|71
1653636310000|2022-05-27 07:25:10|15394.5|15393|15394|15391.5|15394.5|15393|15393.5|15391.5|98
1653636320000|2022-05-27 07:25:20|15394.5|15392.5|15394|15392.5|15394.5|15392.5|15393.5|15391.5|35
1653636330000|2022-05-27 07:25:30|15394.5|15393|15396.5|15395|15396.5|15395|15394.5|15393|104
1653636340000|2022-05-27 07:25:40|15395.5|15394|15394.5|15393|15395.5|15394|15394.5|15393|61
1653636350000|2022-05-27 07:25:50|15395.5|15394|15396.5|15395|15397|15395|15395.5|15394|70
1653636360000|2022-05-27 07:26:00|15395.5|15394|15395.5|15394|15396.5|15395|15395.5|15394|36
1653636370000|2022-05-27 07:26:10|15396.5|15395|15396.5|15395|15397.5|15396|15396.5|15395|25
1653636380000|2022-05-27 07:26:20|15397.5|15395.4|15396.5|15395|15397.9|15396|15396.5|15394.5|55
1653636390000|2022-05-27 07:26:30|15395.9|15394|15398.5|15396|15398.5|15397|15394.5|15393|371
1653636400000|2022-05-27 07:26:40|15397.9|15396.4|15397.5|15395|15398.5|15397|15396.5|15394.5|73
1653636410000|2022-05-27 07:26:50|15396.5|15396|15395.9|15393.4|15397.5|15396|15394.9|15393|119
1653636420000|2022-05-27 07:27:00|15395.5|15394|15395.9|15393.4|15395.9|15394|15395.5|15393.4|2
1653636430000|2022-05-27 07:27:10|15395.5|15393|15393.5|15392|15395.5|15394|15393.5|15392|349
1653636440000|2022-05-27 07:27:20|15392.9|15391.4|15395.5|15394|15395.5|15394|15392.9|15391.4|241
1653636450000|2022-05-27 07:27:30|15396.5|15395|15396.5|15395|15396.5|15395|15396|15393.5|31
1653636460000|2022-05-27 07:27:40|15397.5|15396|15397.5|15396|15397.5|15396|15397.5|15396|12
1653636470000|2022-05-27 07:27:50|15396.5|15395|15395.5|15394|15396.5|15395|15395.5|15394|83
1653636480000|2022-05-27 07:28:00|15394.9|15393.4|15394.5|15393|15394.9|15393.4|15393.9|15392.4|76
1653636490000|2022-05-27 07:28:10|15393.9|15392.4|15394.5|15393|15394.5|15393|15393.9|15392.4|115
1653636500000|2022-05-27 07:28:20|15395.5|15394|15394.5|15393|15395.5|15394|15394.5|15393|171
1653636510000|2022-05-27 07:28:30|||||||||1
1653636520000|2022-05-27 07:28:40|15393.5|15392|15394.5|15393|15394.5|15393|15393.5|15392|162
1653636530000|2022-05-27 07:28:50|15395.5|15394|15393.5|15392|15396.5|15395|15393.5|15392|114
1653636540000|2022-05-27 07:29:00|15392.9|15391.4|15392.9|15391.4|15393.5|15392|15392.9|15391.4|98
1653636550000|2022-05-27 07:29:10|15393.9|15392|15392|15390.5|15393.9|15392|15392|15390.5|351
1653636560000|2022-05-27 07:29:20|15393|15391.1|15392|15390.5|15393|15391.1|15392|15390.5|47
1653636570000|2022-05-27 07:29:30|15392.6|15391.1|15392|15390.5|15393|15391.1|15392|15390.5|172
1653636580000|2022-05-27 07:29:40|15392.6|15390.1|15393|15390.5|15393|15391.1|15392.6|15390.1|106
1653636590000|2022-05-27 07:29:50|15392|15391|15389.6|15388.1|15393|15391|15389.6|15388.1|209
1653636600000|2022-05-27 07:30:00|15390.6|15387.5|15387|15385.5|15390.6|15387.5|15387|15385.5|341
1653636610000|2022-05-27 07:30:10|15386.6|15385.1|15383.6|15382.1|15386.6|15385.1|15383.6|15382.1|261
1653636620000|2022-05-27 07:30:20|15384.6|15383.1|15385.6|15383.1|15385.6|15384.1|15383.6|15382.1|106
1653636630000|2022-05-27 07:30:30|15384.6|15384.1|15385.6|15384.1|15385.6|15384.1|15384.6|15383.1|47
1653636640000|2022-05-27 07:30:40|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|64
1653636650000|2022-05-27 07:30:50|15385.6|15384.1|15384.6|15383.1|15385.6|15384.1|15384.6|15383.1|150
1653636660000|2022-05-27 07:31:00|15383.6|15382.1|15382.6|15381.1|15383.6|15382.1|15382|15380.5|184
1653636670000|2022-05-27 07:31:10|15383.6|15382.1|15382.6|15381.1|15383.6|15382.1|15382.6|15381.1|28
1653636680000|2022-05-27 07:31:20|15382.1|15380.6|15382.6|15381.1|15383.1|15381.1|15382.1|15380.6|47
1653636690000|2022-05-27 07:31:30|15382.2|15380.7|15382.6|15381.1|15384.1|15382.1|15381.2|15379.7|158
1653636700000|2022-05-27 07:31:40|15383.6|15382.1|15384.6|15383.1|15384.6|15383.1|15383.6|15382.1|81
1653636710000|2022-05-27 07:31:50|15384.7|15383.2|15385.6|15384.1|15386.6|15385.1|15384.7|15383.2|129
1653636720000|2022-05-27 07:32:00|15384.6|15383.1|15384.6|15383.1|15385.6|15384.1|15384.6|15382.6|332
1653636730000|2022-05-27 07:32:10|15385.6|15384.1|15385.6|15383.1|15385.6|15384.1|15384.6|15383.1|73
1653636740000|2022-05-27 07:32:20|15385.1|15384.1|15385.6|15383.1|15386.1|15384.1|15384.6|15383.1|39
1653636750000|2022-05-27 07:32:30|15385.1|15383.6|15381.6|15380.1|15385.1|15383.6|15381.6|15380.1|344
1653636760000|2022-05-27 07:32:40|15382.6|15381.1|15382.6|15381.1|15383.6|15382.1|15382.6|15381.1|22
1653636770000|2022-05-27 07:32:50|15383.6|15381.7|15382.6|15381.1|15383.6|15382.1|15382.6|15381.1|46
1653636780000|2022-05-27 07:33:00|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|1
1653636790000|2022-05-27 07:33:10|15384.6|15383.1|15385.6|15384.1|15385.6|15384.1|15384.6|15382.7|99
1653636800000|2022-05-27 07:33:20|15386.6|15385.1|15386.6|15385.1|15387.6|15386.1|15386.2|15384.1|30
1653636810000|2022-05-27 07:33:30|15385.6|15384.1|15387.6|15385.1|15387.6|15386.1|15385.6|15384.1|160
1653636820000|2022-05-27 07:33:40|15386.6|15385.2|15386.6|15385.1|15387.6|15386.1|15386.6|15385.1|23
1653636830000|2022-05-27 07:33:50|15387.6||15386.6||15387.6||15386.6||103
1653636840000|2022-05-27 07:34:00|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|22
1653636850000|2022-05-27 07:34:10|15386.6|15385.1|15387.6|15386.1|15387.6|15386.1|15386.6|15385.1|196
1653636860000|2022-05-27 07:34:20|15388.6|15387.1|15389.6|15388.1|15389.6|15388.1|15388.6|15387.1|109
1653636870000|2022-05-27 07:34:30|15390.2|15387.7|15391.6|15390.1|15391.6|15390.1|15389.6|15387.7|39
1653636880000|2022-05-27 07:34:40|15391.7|15390.2|15391.6|15390.1|15393.6|15391.6|15391.6|15390.1|269
1653636890000|2022-05-27 07:34:50|15390.6|15389.1|15391.6|15390.1|15392.6|15391.1|15390.6|15388.7|639
1653636900000|2022-05-27 07:35:00|15390.6|15389.1|15387.6|15386.1|15390.6|15389.1|15387.6|15386.1|99
1653636910000|2022-05-27 07:35:10|15388.7|15387.2|15389.6|15388.1|15390.6|15389.1|15388.7|15387.2|70
1653636920000|2022-05-27 07:35:20|15389.1|15387.6|15389.6|15388.1|15389.6|15388.1|15388.6|15387.1|298
1653636930000|2022-05-27 07:35:30|15390.6|15389.1|15391.6|15390.1|15391.6|15390.1|15390.6|15389.1|139
1653636940000|2022-05-27 07:35:40|15392.2|15390.7|15394.6|15393.1|15394.6|15393.1|15392.2|15390.7|122
1653636950000|2022-05-27 07:35:50|15393.6|15392.1|15394.6|15393.1|15394.6|15393.1|15393.6|15392.1|17
1653636960000|2022-05-27 07:36:00|15393.6|15392.1|15393.6|15392.1|15394.6|15393.1|15393.6|15392.1|38
1653636970000|2022-05-27 07:36:10|15394.6|15393.1|15395.6|15394.1|15395.6|15394.1|15394.6|15393.1|61
1653636980000|2022-05-27 07:36:20|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|96
1653636990000|2022-05-27 07:36:30|15395.1|15392.6|15394.6|15393.1|15395.1|15393.1|15394.6|15392.6|22
1653637000000|2022-05-27 07:36:40|||||||||20
1653637010000|2022-05-27 07:36:50|15395.6|15394.1|15390.6|15389.1|15395.6|15394.1|15390.6|15389.1|453
1653637020000|2022-05-27 07:37:00|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15388.6|15387.1|37
1653637030000|2022-05-27 07:37:10|15390.6|15389.1|15389.6|15388.1|15390.6|15389.1|15389.6|15388.1|95
1653637040000|2022-05-27 07:37:20|15389.1|15387.6|15389.6|15388.1|15389.6|15388.1|15388.6|15387.1|111
1653637050000|2022-05-27 07:37:30|15388.6|15387.1|15390.2|15388.7|15390.2|15388.7|15388.6|15387.1|163
1653637060000|2022-05-27 07:37:40|15389.7|15387.7|15389.6|15388.1|15390.2|15388.7|15388.6|15387.1|120
1653637070000|2022-05-27 07:37:50|15390.2|15388.7|15389.6|15388.1|15390.2|15388.7|15389.6|15388.1|79
1653637080000|2022-05-27 07:38:00|15390.2|15387.7|15390.2|15388.7|15390.2|15388.7|15390.2|15387.7|22
1653637090000|2022-05-27 07:38:10|15391.2|15389.7|15389.6|15388.1|15391.6|15390.1|15388.6|15387.1|295
1653637100000|2022-05-27 07:38:20|15389.7|15388.2|15391.6|15390.1|15391.6|15390.1|15389.7|15388.2|202
1653637110000|2022-05-27 07:38:30|15391.5|15390|15388.6|15387.1|15391.5|15390|15388.6|15387.1|266
1653637120000|2022-05-27 07:38:40|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15388.6|15388.1|25
1653637130000|2022-05-27 07:38:50|15388.6|15387.1|15385.6|15384.1|15388.6|15387.1|15385.6|15384.1|21
1653637140000|2022-05-27 07:39:00|15386.6|15384.6|15385.6|15384.1|15386.7|15385.2|15385.6|15384.1|114
1653637150000|2022-05-27 07:39:10|15387.6|15385.1|15387.6|15385.1|15387.6|15385.1|15386.6|15385.1|21
1653637160000|2022-05-27 07:39:20|15388.1|15385.6|15386.6|15385.1|15388.1|15385.6|15385.6|15384.1|53
1653637170000|2022-05-27 07:39:30|15387.6|15386.1|15388.6|15387.1|15389.6|15388.1|15387.6|15385.1|43
1653637180000|2022-05-27 07:39:40|15387.6|15386.1|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|55
1653637190000|2022-05-27 07:39:50|15389.1|15386.6|15389.6|15388.1|15389.6|15388.1|15388.6|15386.1|13
1653637200000|2022-05-27 07:40:00|15388.6|15387.1|15387.6|15386.1|15389.5|15388|15387.6|15385.6|170
1653637210000|2022-05-27 07:40:10|15386.6|15385.1|15387.6|15386.1|15387.6|15386.1|15386.6|15385.1|81
1653637220000|2022-05-27 07:40:20|15388.2|15385.7|15389.6|15388.1|15389.6|15388.1|15388.2|15385.7|37
1653637230000|2022-05-27 07:40:30|15390.2|15388.7|15394.6|15393.1|15394.6|15393.1|15390.2|15388.7|137
1653637240000|2022-05-27 07:40:40|15395.2|15393.7|15395.6|15394.1|15396.6|15395.1|15395.2|15393.1|479
1653637250000|2022-05-27 07:40:50|15395.1|15393.6|15395.6|15394.1|15395.6|15394.1|15394.7|15393.2|80
1653637260000|2022-05-27 07:41:00|15394.6|15393.1|15394.6|15393.1|15395.6|15394.1|15393.6|15392.1|77
1653637270000|2022-05-27 07:41:10|15393.6|15392.1|15393.6|15392.1|15394.6|15393.1|15393.6|15392.1|101
1653637280000|2022-05-27 07:41:20|15394.6|15393.1|15394.6|15393.1|15395.1|15393.6|15393.6|15392.1|200
1653637290000|2022-05-27 07:41:30|15395.6|15394.1|15395.6|15394.1|15395.6|15394.1|15395.6|15394.1|10
1653637300000|2022-05-27 07:41:40|15394.7|15393.2|15393.6|15392.1|15394.7|15393.2|15393.6|15392.1|54
1653637310000|2022-05-27 07:41:50|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|24
1653637320000|2022-05-27 07:42:00|15395.1|15392.6|15394.6|15393.1|15396.6|15395.1|15394.1|15392.6|108
1653637330000|2022-05-27 07:42:10|||||||||23
1653637340000|2022-05-27 07:42:20|15395.5|15394|15395.6|15394.1|15395.6|15394.1|15394.6|15393.1|98
1653637350000|2022-05-27 07:42:30|15395.5|15394|15394.6|15393.1|15395.6|15394.1|15394.6|15393.1|175
1653637360000|2022-05-27 07:42:40|15395.6|15394.1|15394.6|15393.1|15395.6|15394.1|15394.6|15393.1|167
1653637370000|2022-05-27 07:42:50|15395.6|15394.1|15394.6|15393.1|15396.1|15394.1|15394.6|15393.1|240
1653637380000|2022-05-27 07:43:00|15395.6|15394.1|15395.6|15394.1|15395.6|15394.1|15395.6|15394.1|35
1653637390000|2022-05-27 07:43:10|15396.6|15395.1|15398.5|15397|15398.5|15397|15396.6|15395.1|104
1653637400000|2022-05-27 07:43:20|15399.1|15397.6|15397.5|15396|15399.1|15397.6|15397.5|15396|43
1653637410000|2022-05-27 07:43:30|15399.1|15397.6|15398.5|15397|15399.1|15397.6|15398.5|15396.6|89
1653637420000|2022-05-27 07:43:40|||||||||72
1653637440000|2022-05-27 07:44:00|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|164
1653637450000|2022-05-27 07:44:10|15398.5|15397|15398.1|15396.6|15398.5|15397|15398.1|15396.6|12
1653637460000|2022-05-27 07:44:20|15398.5|15397|15398.1|15396.6|15398.5|15397|15398.1|15396.6|22
1653637470000|2022-05-27 07:44:30|||||||||4
1653637480000|2022-05-27 07:44:40|||||||||58
1653637490000|2022-05-27 07:44:50|15398.5|15397|15398.5|15397|15399.5|15398|15398.5|15397|122
1653637500000|2022-05-27 07:45:00|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|66
1653637510000|2022-05-27 07:45:10|15400.1|15398.6|15400.5|15399|15401.5|15400|15400.1|15398.6|212
1653637520000|2022-05-27 07:45:20|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|97
1653637530000|2022-05-27 07:45:30|15403.5|15402|15404.5|15403|15404.5|15403|15402.5|15401|596
1653637540000|2022-05-27 07:45:40|15403.5|15402|15403.5|15402|15404.5|15403|15403.5|15402|735
1653637560000|2022-05-27 07:46:00|15402.5|15401|15403.5|15401|15403.5|15402|15402.5|15401|38
1653637570000|2022-05-27 07:46:10|15402.5|15402|15402.5|15401|15403.5|15402|15402.4|15400.4|234
1653637580000|2022-05-27 07:46:20|15403.5|15402|15403.5|15401|15403.5|15402|15402.5|15401|109
1653637590000|2022-05-27 07:46:30|15402.5|15402|15403.5|15402|15403.5|15402|15402.5|15402|300
1653637600000|2022-05-27 07:46:40|15404.5|15403|15404.5|15402|15404.9|15403|15403.5|15402|126
1653637610000|2022-05-27 07:46:50|15403.9|15403|15403.5|15402|15404.5|15403|15403.5|15402|16
1653637620000|2022-05-27 07:47:00|15404.4|15402.9|15403.5|15402|15404.9|15403|15403.5|15401.6|39
1653637630000|2022-05-27 07:47:10|15404.5|15403|15403.5|15402|15404.9|15403|15401.9|15400|570
1653637640000|2022-05-27 07:47:20|15404.5|15403|15407.5|15406|15407.5|15406|15404.5|15403|263
1653637650000|2022-05-27 07:47:30|15408.5|15407|15407.5|15406|15409|15407|15407.5|15406|312
1653637660000|2022-05-27 07:47:40|15408.5|15407|15408.1|15405.6|15408.5|15407|15407.1|15405|484
1653637670000|2022-05-27 07:47:50|15407.6|15406.1|15408.5|15407|15408.5|15407|15407.5|15406|146
1653637680000|2022-05-27 07:48:00|15408.6|15407.1|15408.5|15407|15409.5|15408|15408.5|15407|317
1653637690000|2022-05-27 07:48:10|15409.5|15408|15410.5|15409|15411.9|15410|15408.9|15407|167
1653637700000|2022-05-27 07:48:20|15411.5|15410|15411.5|15410|15413.5|15412|15411.5|15410|411
1653637710000|2022-05-27 07:48:30|15412.5|15411|15412.5|15411|15412.5|15411|15411.5|15409.6|584
1653637720000|2022-05-27 07:48:40|15412.1|15410.6|15411.5|15410|15412.5|15411|15411.5|15410|255
1653637730000|2022-05-27 07:48:50|15411.1|15409.6|15412.5|15410|15412.5|15411|15410.5|15408.6|114
1653637740000|2022-05-27 07:49:00|15411.9|15410.4|15411.5|15410|15411.9|15410.4|15410.5|15409|185
1653637750000|2022-05-27 07:49:10|15412.5|15411|15413.5|15412|15413.5|15412|15412.5|15411|372
1653637760000|2022-05-27 07:49:20|15412.5|15411|15413.5|15411|15413.5|15412|15412.5|15411|56
1653637770000|2022-05-27 07:49:30|15414.4|15412|15414.5|15412|15414.5|15413|15413.5|15412|103
1653637780000|2022-05-27 07:49:40|15414.1|15412.6|15413.5|15412|15414.5|15413|15413.5|15412|73
1653637790000|2022-05-27 07:49:50|||||||||30
1653637800000|2022-05-27 07:50:00|15413.1|15411|15413.5|15412|15413.5|15412|15412.5|15410.6|168
1653637810000|2022-05-27 07:50:10|15414.5|15413|15414.5|15413|15414.5|15413|15414.5|15412|53
1653637820000|2022-05-27 07:50:20|15413.5|15412|15413.5|15411|15413.5|15412|15413.1|15411|108
1653637830000|2022-05-27 07:50:30|15412.9|15411.4|15413.5|15412|15413.5|15412|15411.5|15410|66
1653637840000|2022-05-27 07:50:40|15412.9|15411.4|15412.5|15411|15413.5|15412|15412.5|15411|61
1653637850000|2022-05-27 07:50:50|15411.5|15410|15409.5|15408|15411.5|15410|15409.5|15408|148
1653637860000|2022-05-27 07:51:00|15410.5|15407|15407.5|15406|15410.5|15407|15407.5|15406|152
1653637870000|2022-05-27 07:51:10|15408.5|15406.6|15407.5|15406|15408.5|15407|15407.5|15406|95
1653637880000|2022-05-27 07:51:20|15406.5|15405|15408.5|15406|15408.9|15407|15405.5|15404|247
1653637890000|2022-05-27 07:51:30|15407.5|15406.6|15409.5|15408|15409.5|15408|15407.5|15406|228
1653637900000|2022-05-27 07:51:40|15409.6|15408.1|15409.5|15408|15410.5|15409|15409.5|15408|175
1653637910000|2022-05-27 07:51:50|15410.5|15409|15412.5|15410|15412.9|15411|15409.5|15408|323
1653637920000|2022-05-27 07:52:00|15411.5|15410.6|15411.5|15410|15412.5|15411|15411.5|15409|264
1653637930000|2022-05-27 07:52:10|15411.4|15409.9|15410.5|15409|15411.4|15409.9|15409.5|15408|161
1653637940000|2022-05-27 07:52:20|15411.5|15410|15411.5|15410|15411.5|15410|15410.5|15408.6|76
1653637950000|2022-05-27 07:52:30|15412.5|15411|15410.5|15409|15412.5|15411|15410.5|15409|217
1653637960000|2022-05-27 07:52:40|15411.5|15410|15411.5|15410|15411.5|15410|15410.9|15408.6|94
1653637970000|2022-05-27 07:52:50|15410.5|15409|15410.5|15409|15411.5|15409|15410.5|15409|18
1653637980000|2022-05-27 07:53:00|15409.5|15408|15409.5|15408|15409.5|15408|15409.5|15408|50
1653637990000|2022-05-27 07:53:10|15408.5|15407|15405.5|15404|15408.5|15407|15405.5|15404|175
1653638000000|2022-05-27 07:53:20|15404.9|15403.4|15404.9|15403.4|15405.9|15404|15404.9|15403.4|70
1653638010000|2022-05-27 07:53:30|15403.5|15402|15403.5|15402|15403.9|15402|15402.9|15401.4|61
1653638020000|2022-05-27 07:53:40|15403.6|15402.1|15404.5|15403|15404.5|15403|15403.6|15402.1|122
1653638030000|2022-05-27 07:53:50|15403.9|15402.4|15404.5|15403|15404.9|15403|15403.9|15402.4|351
1653638040000|2022-05-27 07:54:00|15405.4|15403.9|15404.5|15403|15405.5|15403.9|15404.5|15403|54
1653638050000|2022-05-27 07:54:10|15405.5|15404|15404.5|15403|15405.5|15404|15404.5|15403|51
1653638060000|2022-05-27 07:54:20|15405.5|15404|15404.5|15403|15405.5|15404|15404.5|15403|21
1653638070000|2022-05-27 07:54:30|15405.5|15404|15404.5|15403|15405.5|15404|15404.5|15403|93
1653638080000|2022-05-27 07:54:40|15403.5|15402|15402.5|15401|15404.5|15403|15402.5|15401|125
1653638090000|2022-05-27 07:54:50|15403.5|15402|15403.5|15401|15403.5|15402|15402.5|15401|68
1653638100000|2022-05-27 07:55:00|15402.5|15402|15402.5|15401|15402.5|15402|15402.5|15401|31
1653638110000|2022-05-27 07:55:10|15402.9|15401.4|15402.5|15401|15403.5|15402|15402.5|15401|30
1653638120000|2022-05-27 07:55:20|15403.5|15402|15402.5|15401|15403.5|15402|15402.5|15401|126
1653638130000|2022-05-27 07:55:30|||||||||28
1653638140000|2022-05-27 07:55:40|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|13
1653638150000|2022-05-27 07:55:50|15402.5|15401|15403.4|15401.9|15403.4|15401.9|15402.5|15401|44
1653638160000|2022-05-27 07:56:00|15403.9|15402.4|15403.5|15402|15403.9|15402.4|15402.9|15401.4|138
1653638170000|2022-05-27 07:56:10|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.4|15402.9|277
1653638180000|2022-05-27 07:56:20|15404.5|15403|15405.4|15403.9|15405.4|15403.9|15404.4|15402.9|133
1653638190000|2022-05-27 07:56:30|||||||||13
1653638200000|2022-05-27 07:56:40|||||||||45
1653638220000|2022-05-27 07:57:00|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|159
1653638230000|2022-05-27 07:57:10|15404.9|15403.4|15405.4|15403.9|15406.9|15405.4|15404.9|15403.4|249
1653638240000|2022-05-27 07:57:20|15404.8|15402.3|15403.4|15401.9|15404.8|15402.9|15403.4|15401.4|137
1653638250000|2022-05-27 07:57:30|15402.8|15401.3|15402.9|15400.4|15402.9|15401.3|15400.4|15398.4|335
1653638260000|2022-05-27 07:57:40|15402.5|15401.4|15402.4|15400.9|15402.9|15401.4|15402.4|15400.4|5
1653638270000|2022-05-27 07:57:50|15401.9|15400.4|15401.5|15400|15402.8|15400.9|15401.4|15399.9|219
1653638280000|2022-05-27 07:58:00|15401.9|15399.4|15400.5|15399|15401.9|15400|15400.5|15399|323
1653638290000|2022-05-27 07:58:10|15401.5|15400|15401.5|15400|15401.5|15400|15400.5|15398.6|59
1653638300000|2022-05-27 07:58:20|||||||||7
1653638310000|2022-05-27 07:58:30|15400.5|15399|15399.5|15398|15400.5|15399|15399.5|15398|213
1653638320000|2022-05-27 07:58:40|15398.5|15397|15400.5|15399|15400.5|15399|15398.5|15397|51
1653638330000|2022-05-27 07:58:50|15400.1|15398.6|15400.5|15399|15400.5|15399|15399.5|15398|23
1653638340000|2022-05-27 07:59:00|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|26
1653638350000|2022-05-27 07:59:10|15398.5|15397|15399.5|15398|15399.5|15398|15398.1|15396.6|661
1653638360000|2022-05-27 07:59:20|15400.1|15398.6|15399.5|15398|15400.1|15398.6|15399.5|15398|103
1653638370000|2022-05-27 07:59:30|15400.5|15399|15399.4|15397.9|15400.5|15399|15398.5|15397|232
1653638380000|2022-05-27 07:59:40|15398.5|15397|15398.5|15397|15399.5|15398|15398.5|15397|42
1653638400000|2022-05-27 08:00:00|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|138
1653638410000|2022-05-27 08:00:10|15401.5|15400|15400.9|15399.4|15402.5|15401|15399.5|15398|239
1653638420000|2022-05-27 08:00:20|15401.9|15400.4|15400.4|15397.9|15402.9|15400.9|15400.4|15397.9|362
1653638430000|2022-05-27 08:00:30|15399.4|15398.9|15399.5|15398|15400.4|15398.9|15399.4|15397.4|290
1653638440000|2022-05-27 08:00:40|15400.5|15399|15399.5|15398|15400.5|15399|15399.5|15398|99
1653638450000|2022-05-27 08:00:50|15399.1|15397.6|15397.5|15396|15399.1|15397.6|15396.9|15395.4|223
1653638460000|2022-05-27 08:01:00|||||||||23
1653638470000|2022-05-27 08:01:10|||||||||16
1653638480000|2022-05-27 08:01:20|15397.9|15396.4|15397.5|15396|15399.5|15397|15397.5|15396|72
1653638490000|2022-05-27 08:01:30|15397.6|15395|15398.5|15397|15398.5|15397|15397.6|15395|94
1653638500000|2022-05-27 08:01:40|15399.5|15398|15399.5|15398|15400.5|15399|15398.5|15397|193
1653638510000|2022-05-27 08:01:50|15399.1|15397|15397.5|15396|15400.5|15398|15397.5|15396|102
1653638520000|2022-05-27 08:02:00|15396.5|15395|15396.5|15395|15397.5|15396|15396.5|15395|36
1653638530000|2022-05-27 08:02:10|15396.9|15395.4|15397.5|15396|15397.6|15396.1|15396.9|15395|153
1653638540000|2022-05-27 08:02:20|15396.5|15395|15397.5|15396|15397.5|15396|15396.5|15395|34
1653638550000|2022-05-27 08:02:30|15397.9|15396.4|15398.5|15396|15398.5|15397|15397.5|15396|88
1653638560000|2022-05-27 08:02:40|15398.1|15396.6|15397.5|15396|15398.5|15397|15397.5|15396|17
1653638570000|2022-05-27 08:02:50|15398.5|15397|15401.5|15400|15401.5|15400|15398.5|15397|14
1653638580000|2022-05-27 08:03:00|15402.5|15401|15403.5|15402|15404.9|15403|15402.5|15401|275
1653638590000|2022-05-27 08:03:10|15404.5|15403|15405.5|15404|15405.5|15404|15404.5|15403|41
1653638600000|2022-05-27 08:03:20|15404.9|15403.4|15404.5|15403|15405.5|15404|15404.5|15403|27
1653638610000|2022-05-27 08:03:30|15405.4|15403.9|15405.5|15403|15405.5|15404|15404.5|15402|113
1653638620000|2022-05-27 08:03:40|15404.5|15403.1|15405.5|15404|15405.5|15404|15404.5|15403|76
1653638630000|2022-05-27 08:03:50|15406.5|15405|15404.5|15403|15406.5|15405|15404.5|15403|236
1653638640000|2022-05-27 08:04:00|15405.5|15404|15403.5|15401|15405.5|15404|15402.5|15401|121
1653638650000|2022-05-27 08:04:10|15403.1|15401.6|15403.5|15402|15404.5|15403|15403.1|15401|211
1653638660000|2022-05-27 08:04:20|15402.5|15401|15403.5|15402|15403.5|15402|15402.5|15401|7
1653638670000|2022-05-27 08:04:30|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|144
1653638680000|2022-05-27 08:04:40|15403.5|15402|15402.5|15400|15403.5|15402|15401.5|15400|142
1653638690000|2022-05-27 08:04:50|15401.5|15400.6|15402.5|15401|15403.5|15401|15401.5|15400.6|148
1653638700000|2022-05-27 08:05:00|15403.5|15402|15405.5|15404|15405.5|15404|15403.5|15402|103
1653638710000|2022-05-27 08:05:10|15406.5|15405|15405.5|15404|15406.5|15405|15405.5|15404|65
1653638720000|2022-05-27 08:05:20|15405.9|15404.4|15405.5|15404|15405.9|15404.4|15405.5|15404|296
1653638730000|2022-05-27 08:05:30|15406.5|15405|15405.5|15404|15406.5|15405|15405.5|15404|124
1653638740000|2022-05-27 08:05:40|15405.6|15404.1|15407.5|15405|15407.5|15405|15405.6|15404.1|251
1653638750000|2022-05-27 08:05:50|15407.1|15405.6|15405.5|15404|15407.5|15406|15405.5|15404|217
1653638760000|2022-05-27 08:06:00|||||||||1
1653638770000|2022-05-27 08:06:10|15404.5|15403|15405.5|15404|15405.5|15404|15404.5|15403|126
1653638780000|2022-05-27 08:06:20|15404.5|15403|15402.5|15401|15404.5|15403|15402.5|15401|165
1653638790000|2022-05-27 08:06:30|15401.9|15400.4|15401.5|15400|15402.5|15401|15401.5|15399.6|97
1653638800000|2022-05-27 08:06:40|15402.4|15400.9|15399.5|15398|15402.9|15401|15399.5|15398|93
1653638810000|2022-05-27 08:06:50|15398.9|15397.4|15398.5|15397|15399.5|15398|15398.5|15397|99
1653638820000|2022-05-27 08:07:00|15397.5|15396|15395.5|15394|15397.5|15396|15395.5|15394|187
1653638830000|2022-05-27 08:07:10|15396.5|15395|15395.5|15394|15396.5|15395|15395.5|15394|345
1653638840000|2022-05-27 08:07:20|15394.5|15393|15396.5|15395|15396.5|15395|15394.5|15393|175
1653638850000|2022-05-27 08:07:30|15396.4|15394.9|15394.5|15393|15396.4|15394.9|15394.5|15393|623
1653638860000|2022-05-27 08:07:40|15394.1|15392.6|15392.5|15391|15394.1|15392.6|15392.5|15391|311
1653638870000|2022-05-27 08:07:50|15393.5|15392|15390.5|15389|15393.5|15392|15390.5|15389|245
1653638880000|2022-05-27 08:08:00|15391.5|15390|15390.5|15389|15391.5|15390|15390.5|15389|151
1653638890000|2022-05-27 08:08:10|||||||||28
1653638900000|2022-05-27 08:08:20|15391.5|15390|15393.5|15392|15393.5|15392|15391.5|15390|114
1653638910000|2022-05-27 08:08:30|15393.1|15390.6|15393.5|15392|15394.5|15392|15393.1|15390.6|54
1653638920000|2022-05-27 08:08:40|||||||||9
1653638930000|2022-05-27 08:08:50|15392.5|15391|15392.5|15391|15393.5|15391|15392.5|15391|74
1653638940000|2022-05-27 08:09:00|15393.5|15392|15394.5|15393|15395.5|15393|15393.5|15392|169
1653638950000|2022-05-27 08:09:10|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|162
1653638960000|2022-05-27 08:09:20|15392.9|15391.4|15393.5|15392|15393.5|15392|15392.9|15391.4|193
1653638970000|2022-05-27 08:09:30|15392.9|15391.4|15393.5|15392|15394.5|15393|15392.9|15391.4|161
1653638980000|2022-05-27 08:09:40|||||||||57
1653638990000|2022-05-27 08:09:50|15393.4|15391.9|15393.5|15392|15393.9|15392|15392.9|15391.4|33
1653639010000|2022-05-27 08:10:10|||||||||57
1653639020000|2022-05-27 08:10:20|15392.5|15391|15393.5|15391|15393.9|15392|15392.5|15390.6|215
1653639030000|2022-05-27 08:10:30|15392.9|15391.4|15392.5|15391|15393.5|15391.4|15391.9|15390.4|81
1653639040000|2022-05-27 08:10:40|15392.4|15390.9|15391.5|15390|15392.9|15391|15391.5|15390|55
1653639050000|2022-05-27 08:10:50|15391.9|15389.4|15391.5|15390|15391.9|15390|15390.5|15389|264
1653639060000|2022-05-27 08:11:00|15390.5|15389|15390.5|15389|15391.5|15390|15390.5|15389|17
1653639070000|2022-05-27 08:11:10|15391.5|15389.6|15390.5|15389|15391.5|15390|15390.5|15389|77
1653639080000|2022-05-27 08:11:20|15389.9|15388.4|15391.5|15390|15391.5|15390|15389.5|15388|355
1653639090000|2022-05-27 08:11:30|15392.5|15391|15393.5|15392|15393.5|15392|15392.5|15390|190
1653639100000|2022-05-27 08:11:40|15392.5|15391|15392.5|15391|15393.5|15392|15392.5|15391|319
1653639110000|2022-05-27 08:11:50|15392.9|15391.4|15393.5|15392|15393.5|15392|15392.5|15391|22
1653639120000|2022-05-27 08:12:00|15392.5|15391|15391.5|15390|15392.5|15391|15391.5|15390|55
1653639130000|2022-05-27 08:12:10|15390.9|15389.4|15391.5|15390|15391.5|15390|15390.5|15389|168
1653639140000|2022-05-27 08:12:20|||||||||360
1653639150000|2022-05-27 08:12:30|15392.4|15390.9|15391.5|15390|15392.4|15390.9|15391.5|15390|332
1653639160000|2022-05-27 08:12:40|15392.5|15391|15391.5|15390|15392.9|15391|15391.5|15390|190
1653639170000|2022-05-27 08:12:50|15392.5|15391|15393.5|15392|15393.5|15392|15392.5|15391|87
1653639180000|2022-05-27 08:13:00|15393.4|15391.9|15391.5|15390|15393.4|15391.9|15391.5|15390|81
1653639190000|2022-05-27 08:13:10|15391.4|15389.9|15390.5|15389|15391.4|15389.9|15390.5|15389|109
1653639200000|2022-05-27 08:13:20|||||||||1
1653639210000|2022-05-27 08:13:30|15391.5|15390|15391.5|15390|15391.5|15390|15390.5|15389|68
1653639220000|2022-05-27 08:13:40|15392.5|15391|15390.5|15389|15392.5|15391|15389.5|15388|69
1653639230000|2022-05-27 08:13:50|15389.5|15388|15389.5|15388|15391.5|15390|15389.5|15387.6|196
1653639240000|2022-05-27 08:14:00|15388.5|15387|15389.5|15388|15389.5|15388|15388.5|15387|195
1653639250000|2022-05-27 08:14:10|15389.9|15387.4|15389.9|15387.4|15389.9|15387.4|15389.9|15387.4|56
1653639260000|2022-05-27 08:14:20|15389.5|15387|15386.5|15385|15389.5|15388|15386.5|15385|19
1653639270000|2022-05-27 08:14:30|15385.9|15384.4|15385.5|15384|15386.5|15385|15384.5|15383|219
1653639280000|2022-05-27 08:14:40|||||||||85
1653639290000|2022-05-27 08:14:50|15386.5|15385|15386.5|15385|15386.5|15385|15386.5|15385|45
1653639300000|2022-05-27 08:15:00|15387.1|15385.6|15387.5|15386|15387.5|15386|15386.5|15385|342
1653639310000|2022-05-27 08:15:10|15388.5|15387|15387.5|15386|15388.5|15387|15387.5|15386|12
1653639320000|2022-05-27 08:15:20|15388.5|15386.4|15387.5|15386|15388.5|15387|15387.5|15386|74
1653639330000|2022-05-27 08:15:30|15388.5|15387|15390.5|15389|15391.5|15390|15388.5|15386.4|172
1653639340000|2022-05-27 08:15:40|15389.5|15388|15388.5|15387|15389.5|15388|15387.5|15386|166
1653639350000|2022-05-27 08:15:50|15387.5|15386|15388.5|15387|15388.5|15387|15387.5|15386|143
1653639360000|2022-05-27 08:16:00|15389.5|15388|15390.9|15388.4|15390.9|15389|15388.5|15387|185
1653639370000|2022-05-27 08:16:10|15390.5|15388|15390.5|15389|15390.5|15389|15389.5|15388|271
1653639380000|2022-05-27 08:16:20|15391.5|15388|15389.5|15388|15391.5|15389|15389.5|15388|168
1653639390000|2022-05-27 08:16:30|||||||||13
1653639400000|2022-05-27 08:16:40|||||||||9
1653639410000|2022-05-27 08:16:50|15388.9|15387.4|15390.5|15389|15390.5|15389|15388.5|15387|108
1653639420000|2022-05-27 08:17:00|15391.5|15390|15391.5|15389|15391.5|15390|15390.5|15389|84
1653639430000|2022-05-27 08:17:10|15390.5|15390|15390.5|15389|15390.5|15390|15389.5|15388|47
1653639440000|2022-05-27 08:17:20|15389.6|15388.1|15389.5|15388|15390.1|15388.1|15389.5|15387.6|180
1653639450000|2022-05-27 08:17:30|||||||||45
1653639460000|2022-05-27 08:17:40|15390.4|15388.9|15391.5|15390|15391.5|15390|15389.5|15388|292
1653639470000|2022-05-27 08:17:50|15391.1|15389.6|15391.5|15390|15391.5|15390|15391.1|15389.6|139
1653639480000|2022-05-27 08:18:00|||||||||15
1653639490000|2022-05-27 08:18:10|15390.5|15389|15390.5|15389|15390.5|15389|15390.5|15389|43
1653639500000|2022-05-27 08:18:20|15391.5|15390|15391.5|15390|15391.5|15390|15391.5|15390|29
1653639510000|2022-05-27 08:18:30|15390.5|15389|15390.5|15389|15390.5|15389|15390.5|15389|35
1653639520000|2022-05-27 08:18:40|15391.5|15390|15391.5|15390|15391.5|15390|15391.5|15390|6
1653639530000|2022-05-27 08:18:50|15392.5|15391|15392.5|15391|15392.5|15391|15392.5|15390|207
1653639540000|2022-05-27 08:19:00|15391.5|15390|15392.5|15391|15392.9|15391|15391.5|15389.6|27
1653639550000|2022-05-27 08:19:10|15392.1|15389.6|15392.5|15391|15392.5|15391|15391.5|15389.6|102
1653639560000|2022-05-27 08:19:20|15392.1|15390.6|15390.5|15389|15392.5|15391|15390.5|15389|285
1653639570000|2022-05-27 08:19:30|15389.9|15388.4|15389.5|15388|15389.9|15388.4|15389.5|15388|241
1653639580000|2022-05-27 08:19:40|15389.9|15388.4|15389.5|15388|15390.5|15389|15389.5|15388|55
1653639590000|2022-05-27 08:19:50|15389.9|15388.4|15390.5|15389|15390.5|15389|15389.9|15388.4|37
1653639600000|2022-05-27 08:20:00|||||||||24
1653639610000|2022-05-27 08:20:10|15389.5|15388|15388.5|15387|15389.5|15388|15388.5|15387|177
1653639620000|2022-05-27 08:20:20|15387.5|15386|15388.5|15387|15388.5|15387|15386.5|15385|127
1653639630000|2022-05-27 08:20:30|15389.5|15388|15390.5|15389|15390.5|15389|15389.5|15388|41
1653639640000|2022-05-27 08:20:40|15389.5|15388|15390.5|15389|15390.5|15389|15389.5|15388|9
1653639650000|2022-05-27 08:20:50|||||||||1
1653639660000|2022-05-27 08:21:00|15391.5|15390|15390.5|15389|15392.1|15390|15390.5|15389|259
1653639670000|2022-05-27 08:21:10|15389.9|15388.4|15389.5|15388|15389.9|15388.4|15389.5|15388|36
1653639680000|2022-05-27 08:21:20|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|113
1653639690000|2022-05-27 08:21:30|15388.8|15387.3|15386.5|15385|15388.8|15387.3|15386.5|15385|143
1653639700000|2022-05-27 08:21:40|15385.5|15384|15385.5|15384|15385.5|15384|15384.5|15383|167
1653639710000|2022-05-27 08:21:50|||||||||15
1653639720000|2022-05-27 08:22:00|15386.5|15385|15386.5|15385|15386.5|15385|15385.5|15384|44
1653639730000|2022-05-27 08:22:10|15386.4|15384.9|15385.5|15384|15386.4|15384.9|15385.5|15384|16
1653639740000|2022-05-27 08:22:20|15385.1|15383|15384.5|15383|15386|15384|15384.5|15382.6|44
1653639750000|2022-05-27 08:22:30|15385.5|15383.6|15385.5|15384|15386.5|15385|15385.1|15383.6|21
1653639760000|2022-05-27 08:22:40|15386.5|15384.6|15385.5|15384|15386.5|15385|15385.5|15384|21
1653639770000|2022-05-27 08:22:50|15386.1|15383.6|15385.5|15384|15386.5|15384|15385.5|15383.6|5
1653639780000|2022-05-27 08:23:00|15385.9|15383.4|15385.5|15384|15385.9|15384|15385.5|15383.4|10
1653639790000|2022-05-27 08:23:10|15385.9|15384.4|15386.5|15385|15386.5|15385|15385.9|15384.4|52
1653639800000|2022-05-27 08:23:20|15385.5|15384|15384.5|15383|15385.5|15384|15384.5|15383|94
1653639810000|2022-05-27 08:23:30|15385.5|15384|15384.5|15383|15385.5|15384|15384.5|15383|46
1653639820000|2022-05-27 08:23:40|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|249
1653639830000|2022-05-27 08:23:50|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|3
1653639840000|2022-05-27 08:24:00|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|301
1653639850000|2022-05-27 08:24:10|15385.1|15383.6|15383.6|15382.1|15385.1|15383.6|15383.6|15382.1|40
1653639860000|2022-05-27 08:24:20|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|15383.6|15381.7|166
1653639870000|2022-05-27 08:24:30|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|26
1653639880000|2022-05-27 08:24:40|15386.6|15385.1|15385.6|15384.1|15386.6|15385.1|15385.6|15384.1|5
1653639900000|2022-05-27 08:25:00|15385.5|15384|15385.6|15384.1|15385.6|15384.1|15384.6|15383.1|36
1653639910000|2022-05-27 08:25:10|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15385.6|15384.1|66
1653639920000|2022-05-27 08:25:20|15387.8|15386.3|15388.6|15387.1|15389.1|15387.1|15387.8|15386.3|33
1653639930000|2022-05-27 08:25:30|15389.1|15386.6|15387.6|15386.1|15389.1|15387.1|15387.6|15386.1|119
1653639940000|2022-05-27 08:25:40|15388.1|15386.6|15387.6|15386.1|15388.6|15386.6|15387.6|15386.1|3
1653639950000|2022-05-27 08:25:50|||||||||14
1653639960000|2022-05-27 08:26:00|15388.6|15387.1|15387.6|15386.1|15388.6|15387.1|15387.6|15386.1|129
1653639970000|2022-05-27 08:26:10|15388.6|15387.1|15389.6|15388.1|15389.6|15388.1|15388.6|15386.1|54
1653639980000|2022-05-27 08:26:20|||||||||1
1653639990000|2022-05-27 08:26:30|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|110
1653640000000|2022-05-27 08:26:40|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|102
1653640010000|2022-05-27 08:26:50|15390.6|15389.1|15391.6|15390.1|15391.6|15390.1|15390.6|15389.1|318
1653640020000|2022-05-27 08:27:00|||||||||2
1653640030000|2022-05-27 08:27:10|||||||||50
1653640040000|2022-05-27 08:27:20|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|135
1653640050000|2022-05-27 08:27:30|15393.6|15392.1|15394.6|15392.1|15394.6|15393.1|15393.6|15392.1|93
1653640060000|2022-05-27 08:27:40|15394.1|15392.6|15394.6|15393.1|15395.6|15394.1|15393.6|15392.1|233
1653640070000|2022-05-27 08:27:50|15395.6|15394.1|15394.6|15393.1|15395.6|15394.1|15394.6|15392.7|186
1653640080000|2022-05-27 08:28:00|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|15394.1|15392.6|95
1653640090000|2022-05-27 08:28:10|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|79
1653640100000|2022-05-27 08:28:20|15395.6|15394.1|15394.1|15392.6|15395.6|15394.1|15394.1|15392.6|303
1653640110000|2022-05-27 08:28:30|15393.1|15391.6|15393.1|15391.6|15394.1|15392.1|15393.1|15391.1|137
1653640120000|2022-05-27 08:28:40|15392.6|15391.1|15393.6|15392.1|15394.6|15392.1|15392.6|15391.1|95
1653640130000|2022-05-27 08:28:50|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|15393.6|15392.1|53
1653640140000|2022-05-27 08:29:00|15393.8|15392.3|15394.6|15393.1|15395.6|15394.1|15393.8|15392.3|106
1653640150000|2022-05-27 08:29:10|15395.6|15394.1|15393.6|15392.1|15395.6|15394.1|15393.6|15392.1|116
1653640160000|2022-05-27 08:29:20|15394.6|15392.6|15394.6|15393.1|15394.6|15393.1|15393.6|15391.7|229
1653640170000|2022-05-27 08:29:30|15394.1|15392.6|15392.6|15391.1|15394.1|15392.6|15392.6|15391.1|301
1653640180000|2022-05-27 08:29:40|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|119
1653640190000|2022-05-27 08:29:50|15392.6|15391.1|15390.6|15389.1|15392.6|15391.1|15390.6|15389.1|380
1653640200000|2022-05-27 08:30:00|15389.6|15388.1|15388.6|15387.1|15390.6|15389.1|15388.6|15387.1|75
1653640210000|2022-05-27 08:30:10|15389.6|15386.6|15389.6|15388.1|15389.6|15388.1|15388.6|15386.6|130
1653640220000|2022-05-27 08:30:20|15388.6|15387.1|15388.6|15387.1|15389.6|15387.6|15388.6|15387.1|11
1653640230000|2022-05-27 08:30:30|||||||||3
1653640240000|2022-05-27 08:30:40|||||||||64
1653640250000|2022-05-27 08:30:50|15388.1|15386.6|15386.6|15385.1|15388.1|15386.6|15386.6|15385.1|47
1653640260000|2022-05-27 08:31:00|||||||||7
1653640270000|2022-05-27 08:31:10|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|21
1653640280000|2022-05-27 08:31:20|15386.6|15385.1|15387.6|15385.1|15387.6|15385.1|15386.6|15385.1|15
1653640290000|2022-05-27 08:31:30|15388.6|15386.1|15388.6|15387.1|15389.6|15388.1|15388.6|15386.1|46
1653640310000|2022-05-27 08:31:50|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|13
1653640320000|2022-05-27 08:32:00|15388.6|15387.1|15387.6|15386.1|15388.6|15387.1|15387.6|15386.1|30
1653640330000|2022-05-27 08:32:10|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|119
1653640340000|2022-05-27 08:32:20|||||||||40
1653640360000|2022-05-27 08:32:40|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|15386.6|15385.1|72
1653640370000|2022-05-27 08:32:50|15388.1|15385.6|15387.6|15386.1|15388.1|15386.1|15387.6|15385.1|29
1653640380000|2022-05-27 08:33:00|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|30
1653640390000|2022-05-27 08:33:10|||||||||2
1653640400000|2022-05-27 08:33:20|15389.2|15387.7|15388.6|15387.1|15389.2|15387.7|15388.6|15387.1|26
1653640420000|2022-05-27 08:33:40|15389.1|15386.6|15386.6|15385.1|15389.1|15387.1|15386.6|15385.1|110
1653640430000|2022-05-27 08:33:50|||||||||1
1653640450000|2022-05-27 08:34:10|15387.1|15385.6|15388.6|15386.1|15388.6|15387.1|15387.1|15385.6|44
1653640460000|2022-05-27 08:34:20|15388.1|15386.6|15388.6|15386.1|15389.1|15386.7|15387.6|15386.1|26
1653640470000|2022-05-27 08:34:30|15388.2|15386.7|15388.6|15387.1|15388.6|15387.1|15388.2|15386.7|0
1653640480000|2022-05-27 08:34:40|15389.6|15388.1|15389.6|15388.1|15390.6|15389.1|15388.6|15387.1|35
1653640490000|2022-05-27 08:34:50|15390.1|15388.6|15386.6|15385.1|15390.6|15388.6|15386.6|15385.1|55
1653640500000|2022-05-27 08:35:00|||||||||13
1653640510000|2022-05-27 08:35:10|15385.6|15384.1|15384.6|15383.1|15385.6|15384.1|15384.6|15383.1|85
1653640520000|2022-05-27 08:35:20|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|15382.6|15381.1|122
1653640530000|2022-05-27 08:35:30|15382.8|15381.3|15380.6|15379.1|15383.6|15381.3|15380.6|15379.1|205
1653640540000|2022-05-27 08:35:40|15381.6|15379.6|15380.6|15379.1|15381.6|15379.6|15380.6|15379.1|45
1653640550000|2022-05-27 08:35:50|15381.6|15379.6|15380.6|15379.1|15381.6|15380.1|15380.6|15379.1|82
1653640560000|2022-05-27 08:36:00|15381.6|15380.1|15380.6|15379.1|15382.1|15380.1|15380.6|15379.1|33
1653640570000|2022-05-27 08:36:10|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|63
1653640580000|2022-05-27 08:36:20|15382.2|15379.7|15382.6|15381.1|15382.6|15381.1|15382.2|15379.7|53
1653640590000|2022-05-27 08:36:30|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|15383.2|15381.1|53
1653640600000|2022-05-27 08:36:40|||||||||3
1653640610000|2022-05-27 08:36:50|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|10
1653640620000|2022-05-27 08:37:00|15383.6|15382.1|15383.6|15382.1|15384.6|15383.1|15383.6|15382.1|78
1653640640000|2022-05-27 08:37:20|||||||||58
1653640650000|2022-05-27 08:37:30|15383.1|15381.6|15384.6|15382.1|15384.6|15382.1|15382.6|15381.1|70
1653640660000|2022-05-27 08:37:40|15383.6|15383.1|15384.6|15383.1|15384.6|15383.1|15383.6|15382.1|16
1653640670000|2022-05-27 08:37:50|15385.6|15384.1|15387.6|15386.1|15387.6|15386.1|15385.6|15384.1|98
1653640680000|2022-05-27 08:38:00|15388.6|15387.1|15388.6|15387.1|15389.1|15387.1|15387.6|15385.7|95
1653640690000|2022-05-27 08:38:10|15388.5|15387|15387.6|15386.1|15388.5|15387|15387.6|15386.1|11
1653640700000|2022-05-27 08:38:20|15387.5|15386|15386.6|15385.1|15387.5|15386|15386.6|15385.1|34
1653640710000|2022-05-27 08:38:30|||||||||1
1653640720000|2022-05-27 08:38:40|15387.1|15385.6|15386.6|15385.1|15387.6|15386.1|15386.6|15385.1|14
1653640730000|2022-05-27 08:38:50|15385.6|15384.1|15384.6|15383.1|15385.6|15384.1|15384.6|15383.1|86
1653640740000|2022-05-27 08:39:00|||||||||3
1653640750000|2022-05-27 08:39:10|15385.6|15384.1|15386.6|15384.1|15386.6|15385.1|15385.6|15384.1|39
1653640760000|2022-05-27 08:39:20||15385.1||15384.1||15385.1||15384.1|8
1653640770000|2022-05-27 08:39:30|15386.1|15384.6|15385.6|15384.1|15386.2|15384.6|15385.6|15383.7|33
1653640780000|2022-05-27 08:39:40|15385.8|15384.3|15385.6|15384.1|15386.6|15385.1|15385.6|15384.1|27
1653640790000|2022-05-27 08:39:50|||||||||1
1653640800000|2022-05-27 08:40:00|15385.1|15383.6|15384.6|15383.1|15385.1|15383.6|15384.6|15383.1|87
1653640810000|2022-05-27 08:40:10|15384.8|15383.3|15385.6|15384.1|15386.6|15385.1|15384.6|15383.1|310
1653640820000|2022-05-27 08:40:20|15384.8|15383.3|15384.6|15383.1|15384.8|15383.3|15384.6|15383.1|8
1653640830000|2022-05-27 08:40:30|15385.5|15384|15384.6|15383.1|15385.6|15384.1|15384.6|15383.1|259
1653640860000|2022-05-27 08:41:00|15384.1|15382.6|15383.6|15382.1|15384.6|15383.1|15383.6|15382.1|62
1653640870000|2022-05-27 08:41:10|15384.1|15381.6|15385.6|15384.1|15385.6|15384.1|15382.6|15381.1|63
1653640880000|2022-05-27 08:41:20|15384.6|15383.1|15385.6|15384.1|15385.6|15384.1|15384.6|15383.1|51
1653640890000|2022-05-27 08:41:30|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|7
1653640900000|2022-05-27 08:41:40|15386.8|15385.3|15389.6|15388.1|15389.6|15388.1|15386.6|15384.7|35
1653640910000|2022-05-27 08:41:50|15389.5|15388|15388.6|15387.1|15389.5|15388|15388.6|15387.1|407
1653640920000|2022-05-27 08:42:00|15388.5|15387|15386.6|15385.1|15388.5|15387|15386.6|15385.1|145
1653640930000|2022-05-27 08:42:10|15387.1|15384.6|15388.6|15387.1|15388.6|15387.1|15385.6|15384.1|44
1653640940000|2022-05-27 08:42:20|15387.6|15386.1|15389.6|15387.1|15389.6|15388.1|15387.6|15386.1|136
1653640950000|2022-05-27 08:42:30|15388.6|15388.1|15389.6|15387.1|15389.6|15388.1|15388.6|15387.1|5
1653640960000|2022-05-27 08:42:40|15388.6|15388.1|15389.6|15387.1|15389.6|15388.1|15388.6|15387.1|13
1653640970000|2022-05-27 08:42:50|15390.1|15388.1|15389.6|15388.1|15390.1|15388.6|15389.6|15388.1|71
1653640980000|2022-05-27 08:43:00|15390.6|15389.1|15390.5|15389|15390.6|15389.1|15389.6|15388.1|113
1653640990000|2022-05-27 08:43:10|15389.6|15388.1|15391.6|15390.1|15391.6|15390.1|15389.6|15388.1|221
1653641000000|2022-05-27 08:43:20|15392.6|15391.1|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|99
1653641010000|2022-05-27 08:43:30|15391.8|15390.3|15390.6|15389.1|15392.6|15391.1|15390.6|15389.1|165
1653641020000|2022-05-27 08:43:40|15391.6|15390.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|111
1653641030000|2022-05-27 08:43:50|15391.5|15390|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|23
1653641040000|2022-05-27 08:44:00|15389.6|15388.1|15390.6|15389.1|15390.6|15389.1|15389.6|15388.1|13
1653641050000|2022-05-27 08:44:10|15389.6|15388.1|15388.6|15387.1|15389.6|15388.1|15388.6|15387.1|60
1653641060000|2022-05-27 08:44:20|15389.5|15388|15389.6|15387.1|15389.6|15388.1|15388.6|15387.1|103
1653641070000|2022-05-27 08:44:30|15389.8|15388.1|15391.6|15390.1|15391.6|15390.1|15389.8|15388.1|21
1653641080000|2022-05-27 08:44:40|15390.6|15389.1|15391.6|15390.1|15391.6|15390.1|15390.6|15388.7|28
1653641090000|2022-05-27 08:44:50|15390.6|15389.1|15390.6|15388.1|15391.1|15389.1|15389.6|15388.1|17
1653641100000|2022-05-27 08:45:00|15390.2|15388.7|15389.6|15388.1|15390.6|15389.1|15389.1|15387.6|55
1653641110000|2022-05-27 08:45:10|15388.6|15387.1|15389.6|15387.1|15389.6|15387.1|15388.6|15387.1|35
1653641120000|2022-05-27 08:45:20|15389.2|15387.7|15389.6|15388.1|15389.6|15388.1|15389.2|15387.1|37
1653641130000|2022-05-27 08:45:30|15390.2|15387.7|15389.6|15388.1|15390.6|15388.7|15389.6|15387.6|53
1653641140000|2022-05-27 08:45:40|15390.1|15388.6|15390.6|15389.1|15390.6|15389.1|15390.1|15388.6|99
1653641150000|2022-05-27 08:45:50|15391.1|15388.6|15386.1|15383.6|15391.1|15388.6|15385.1|15383.6|166
1653641160000|2022-05-27 08:46:00|15385.6|15384.1|15386.1|15383.6|15386.1|15384.1|15385.1|15383.1|48
1653641170000|2022-05-27 08:46:10|15385.6|15384.1|15385.6|15384.1|15386.1|15384.1|15385.6|15383.6|22
1653641180000|2022-05-27 08:46:20|15384.6|15383.1|15384.6|15383.1|15385.6|15384.1|15384.6|15383.1|134
1653641190000|2022-05-27 08:46:30|15383.6|15382.1|15383.6|15382.1|15384.2|15382.7|15381.6|15380.1|187
1653641200000|2022-05-27 08:46:40|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|15384.2|15382.7|95
1653641210000|2022-05-27 08:46:50|15383.6|15382.1|15384.6|15383.1|15384.6|15383.1|15383.6|15381.7|36
1653641220000|2022-05-27 08:47:00|15385.1|15382.6|15384.1|15382.6|15385.1|15383.1|15384.1|15382.6|39
1653641230000|2022-05-27 08:47:10|15382.6|15381.1|15382.6|15381.1|15382.6|15381.1|15381.6|15379.7|211
1653641240000|2022-05-27 08:47:20|15383.1|15381.6|15384.6|15383.1|15384.6|15383.1|15383.1|15381.6|492
1653641250000|2022-05-27 08:47:30|15385.1|15383.6|15386.6|15385.1|15387.1|15385.1|15385.1|15383.6|239
1653641260000|2022-05-27 08:47:40|15387.6|15386.1|15387.6|15386.1|15389.1|15387.1|15387.6|15386.1|52
1653641270000|2022-05-27 08:47:50|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|401
1653641280000|2022-05-27 08:48:00|15387.6|15386.1|15386.6|15385.1|15387.6|15386.1|15386.6|15385.1|48
1653641290000|2022-05-27 08:48:10|15386.5|15385|15389.6|15388.1|15389.6|15388.1|15386.5|15385|173
1653641300000|2022-05-27 08:48:20|15391.6|15390.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|17
1653641310000|2022-05-27 08:48:30|15391.6|15390.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|42
1653641320000|2022-05-27 08:48:40|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|58
1653641330000|2022-05-27 08:48:50|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|45
1653641340000|2022-05-27 08:49:00|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|262
1653641350000|2022-05-27 08:49:10|15394.6|15391.7|15393.6|15392.1|15394.6|15393.1|15392.6|15391.1|115
1653641360000|2022-05-27 08:49:20|15392.6|15391.1|15391.6|15390.1|15393.6|15392.1|15391.6|15390.1|174
1653641370000|2022-05-27 08:49:30|15392.5|15391|15392.6|15391.1|15393.1|15391.1|15391.6|15390.1|397
1653641380000|2022-05-27 08:49:40|15391.8|15390.3|15392.6|15391.1|15392.6|15391.1|15391.8|15390.1|57
1653641390000|2022-05-27 08:49:50|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|118
1653641400000|2022-05-27 08:50:00|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15391.6|15389.7|58
1653641410000|2022-05-27 08:50:10|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|113
1653641420000|2022-05-27 08:50:20|||||||||43
1653641430000|2022-05-27 08:50:30|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|35
1653641440000|2022-05-27 08:50:40|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15390.7|13
1653641450000|2022-05-27 08:50:50|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|18
1653641460000|2022-05-27 08:51:00|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|46
1653641470000|2022-05-27 08:51:10|15392.6|15391.1|15395.6|15393.1|15395.6|15394.1|15392.6|15391.1|128
1653641480000|2022-05-27 08:51:20|15394.6|15394.1|15395.6|15394.1|15395.6|15394.1|15394.6|15394.1|109
1653641490000|2022-05-27 08:51:30|15395.5|15394|15394.6|15393.1|15395.6|15394.1|15394.6|15393.1|134
1653641500000|2022-05-27 08:51:40|15395.2|15392.7|15394.6|15393.1|15395.6|15394.1|15393.6|15392.1|292
1653641510000|2022-05-27 08:51:50|15393.6|15392.1|15394.6|15393.1|15394.6|15393.1|15393.6|15392.1|286
1653641520000|2022-05-27 08:52:00|15395.1|15392.6|15390.6|15389.1|15395.1|15392.6|15390.6|15388.6|166
1653641530000|2022-05-27 08:52:10|15391.6|15390.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389|215
1653641540000|2022-05-27 08:52:20|15391.6|15390.1|15393.6|15392.1|15393.6|15392.1|15391.6|15390.1|205
1653641550000|2022-05-27 08:52:30|15392.6|15391.1|15393.6|15391.1|15393.6|15392.1|15392.6|15391.1|123
1653641560000|2022-05-27 08:52:40|15394.1|15392.1|15392.6|15391.1|15394.6|15393.1|15391.6|15390.1|196
1653641570000|2022-05-27 08:52:50|15393.6|15392.1|15393.6|15392.1|15394.6|15393.1|15393.6|15391.1|70
1653641580000|2022-05-27 08:53:00|15394.6|15393.1|15394.6|15393.1|15395.6|15394.1|15394.6|15393.1|181
1653641590000|2022-05-27 08:53:10|15395.6|15394.1|15394.6|15393.1|15395.6|15394.1|15394.6|15392.7|162
1653641600000|2022-05-27 08:53:20|15393.6|15392.1|15393.6|15392.1|15394.6|15393.1|15393.6|15391.7|123
1653641610000|2022-05-27 08:53:30|||||||||39
1653641630000|2022-05-27 08:53:50|15394.1|15392.6|15393.6|15392.1|15395.1|15393.1|15393.1|15391.6|100
1653641640000|2022-05-27 08:54:00|15394.6|15393.1|15393.6|15392.1|15394.6|15393.1|15393.6|15392.1|41
1653641650000|2022-05-27 08:54:10|15394.1|15391.6|15392.6|15391.1|15394.1|15391.6|15392.6|15391.1|12
1653641660000|2022-05-27 08:54:20|||||||||1
1653641670000|2022-05-27 08:54:30|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15391.6|15390.1|250
1653641680000|2022-05-27 08:54:40|15393.6|15392.1|15394.6|15393.1|15394.6|15393.1|15393.6|15391.7|7
1653641690000|2022-05-27 08:54:50|15395.6|15392.1|15394.6|15393.1|15395.6|15393.1|15393.6|15392.1|15
1653641700000|2022-05-27 08:55:00|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|161
1653641710000|2022-05-27 08:55:10|15392.6|15391.1|15392.6|15391.1|15394.1|15392.1|15392.6|15390.7|79
1653641720000|2022-05-27 08:55:20|15393.6||15392.6||15393.6||15392.6||20
1653641730000|2022-05-27 08:55:30|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15391.1|28
1653641740000|2022-05-27 08:55:40|15394.1|15391.6|15392.6|15391.1|15394.1|15392.1|15392.6|15390.6|26
1653641750000|2022-05-27 08:55:50|||||||||1
1653641760000|2022-05-27 08:56:00|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15391.6|15390.1|239
1653641770000|2022-05-27 08:56:10|15391.8|15390.3|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|139
1653641780000|2022-05-27 08:56:20|15389.6|15388.1|15391.6|15390.1|15391.6|15390.1|15389.6|15388.1|140
1653641790000|2022-05-27 08:56:30|15390.6|15389.1|15390.6|15389.1|15391.6|15389.1|15390.6|15389.1|6
1653641800000|2022-05-27 08:56:40|15391.6|15390.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|14
1653641810000|2022-05-27 08:56:50|15391.6|15390.1|15394.6|15393.1|15394.6|15393.1|15391.6|15389.7|52
1653641820000|2022-05-27 08:57:00|||||||||14
1653641840000|2022-05-27 08:57:20|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15391.1|73
1653641850000|2022-05-27 08:57:30|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|1
1653641860000|2022-05-27 08:57:40|15392.5|15391|15390.6|15389.1|15392.5|15391|15389.2|15387.7|78
1653641870000|2022-05-27 08:57:50|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|21
1653641880000|2022-05-27 08:58:00|15390.6|15389.1|15388.6|15387.1|15390.6|15389.1|15388.6|15387.1|50
1653641890000|2022-05-27 08:58:10|15388.1|15386.6|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|148
1653641900000|2022-05-27 08:58:20|15387.6|15386.1|15386.6|15385.1|15387.6|15386.1|15386.6|15385.1|11
1653641910000|2022-05-27 08:58:30|15386.1|15384.6|15384.6|15383.1|15386.1|15384.6|15384.6|15383.1|61
1653641920000|2022-05-27 08:58:40|||||||||11
1653641930000|2022-05-27 08:58:50|15385.1|15382.6|15382.6|15381.1|15385.1|15382.6|15382.6|15381.1|59
1653641940000|2022-05-27 08:59:00|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|18
1653641950000|2022-05-27 08:59:10|15380.1|15378.6|15380.6|15379.1|15380.6|15379.1|15379.6|15378.1|216
1653641960000|2022-05-27 08:59:20|15380.2|15378.1|15380.6|15379.1|15381.1|15379.1|15379.6|15378.1|120
1653641970000|2022-05-27 08:59:30|15381.6|15380.1|15379.6|15378.1|15381.6|15380.1|15379.6|15378.1|91
1653641980000|2022-05-27 08:59:40|15380.6|15377.1|15378.6|15377.1|15380.6|15377.6|15378.6|15377.1|62
1653641990000|2022-05-27 08:59:50|15378.1|15376.6|15377.6|15376.1|15378.6|15377.1|15377.6|15376.1|300
1653642000000|2022-05-27 09:00:00|15378.2|15375.7|15378.6|15377.1|15378.6|15377.1|15377.6|15375.7|61
1653642010000|2022-05-27 09:00:10|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|35
1653642020000|2022-05-27 09:00:20|15378.6|15377.1|15378.6|15377.1|15379.6|15378.1|15378.6|15377.1|94
1653642030000|2022-05-27 09:00:30|15379.6|15377.6|15378.6|15377.1|15379.6|15377.6|15378.6|15377.1|7
1653642040000|2022-05-27 09:00:40|15379.1|15377.6|15379.6|15377.1|15380.1|15378.1|15378.6|15377.1|33
1653642050000|2022-05-27 09:00:50|15379.1|15377.6|15381.6|15380.1|15381.6|15380.1|15378.6|15377.1|235
1653642060000|2022-05-27 09:01:00|15382.6|15381.1|15380.6|15379.1|15382.6|15381.1|15380.6|15379.1|164
1653642070000|2022-05-27 09:01:10|15379.6|15378.1|15378.6|15377.1|15380.1|15378.1|15378.6|15377.1|73
1653642080000|2022-05-27 09:01:20|15379.6|15378.1|15379.6|15377.1|15379.6|15378.1|15378.6|15377.1|53
1653642090000|2022-05-27 09:01:30|15378.6|15378.1|15378.6|15377.1|15379.6|15378.1|15378.6|15377.1|89
1653642100000|2022-05-27 09:01:40|15379.5|15378|15379.6|15378.1|15379.6|15378.1|15378.6|15377.1|84
1653642110000|2022-05-27 09:01:50|15379.8|15378.3|15378.6|15377.1|15380.6|15379.1|15378.6|15377.1|60
1653642120000|2022-05-27 09:02:00|15379.6|15378.1|15377.6|15376.1|15379.6|15378.1|15377.6|15376.1|103
1653642130000|2022-05-27 09:02:10|15378.6|15377.1|15378.6|15376.1|15378.6|15377.1|15377.6|15376.1|162
1653642140000|2022-05-27 09:02:20|15379.1|15377.1|15378.6|15377.1|15379.1|15377.1|15377.6|15376.1|119
1653642150000|2022-05-27 09:02:30|15378.8|15377.3|15379.6|15378.1|15380.2|15378.1|15378.8|15377.3|56
1653642160000|2022-05-27 09:02:40|15378.6|15377.1|15380.6|15379.1|15380.6|15379.1|15377.6|15376.1|80
1653642170000|2022-05-27 09:02:50|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|2
1653642180000|2022-05-27 09:03:00|15380.5|15379|15381.6|15380.1|15381.6|15380.1|15379.6|15378.1|35
1653642190000|2022-05-27 09:03:10|15380.8|15379.3|15380.6|15379.1|15381.6|15380.1|15380.6|15378.1|94
1653642200000|2022-05-27 09:03:20|15381.6||15380.6||15381.6||15380.6||25
1653642220000|2022-05-27 09:03:40|15380.1|15378.6|15379.6|15378.1|15380.1|15378.6|15379.6|15378.1|23
1653642230000|2022-05-27 09:03:50|15380.6|15379.1|15380.6|15379.1|15380.6|15379.1|15380.6|15379.1|18
1653642240000|2022-05-27 09:04:00|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|84
1653642250000|2022-05-27 09:04:10|15382.6|15381.1|15383.6|15382.1|15383.6|15382.1|15382.6|15381.1|81
1653642260000|2022-05-27 09:04:20|15382.6|15381.1|15383.1|15380.6|15383.1|15381.1|15382.6|15380.6|91
1653642270000|2022-05-27 09:04:30|15382.5|15381|15379.1|15377.6|15382.6|15381.1|15379.1|15377.6|65
1653642280000|2022-05-27 09:04:40|15378.1|15376.6|15377.6|15376.1|15379.6|15378.1|15377.1|15375.6|428
1653642290000|2022-05-27 09:04:50|15377.1|15375.6|15378.6|15377.1|15378.6|15377.1|15377.1|15375.6|101
1653642300000|2022-05-27 09:05:00|||||||||12
1653642310000|2022-05-27 09:05:10|15377.6|15376.1|15378.6|15377.1|15378.6|15377.1|15377.6|15376.1|63
1653642320000|2022-05-27 09:05:20|15377.6|15376.1|15376.6|15375.1|15378.1|15376.1|15376.6|15375.1|113
1653642330000|2022-05-27 09:05:30|15377.6|15376.1|15377.6|15375.1|15378.1|15376.1|15376.6|15375.1|190
1653642340000|2022-05-27 09:05:40|15377.1|15376.1|15377.6|15376.1|15378.1|15376.1|15377.1|15375.6|115
1653642350000|2022-05-27 09:05:50|15378.1|15375.6|15375.6|15374.1|15378.1|15376.1|15375.6|15374.1|188
1653642360000|2022-05-27 09:06:00|15376.6|15375.1|15376.1|15374.6|15376.6|15375.1|15376.1|15374.6|52
1653642370000|2022-05-27 09:06:10|15377.1|15375.1|15376.6|15375.1|15377.1|15375.1|15376.6|15375.1|7
1653642380000|2022-05-27 09:06:20|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|18
1653642390000|2022-05-27 09:06:30|15376.6|15375.1|15373.6|15372.1|15376.6|15375.1|15373.6|15372.1|135
1653642400000|2022-05-27 09:06:40|15374.1|15371.6|15372.6|15371.1|15374.1|15372.1|15372.6|15371.1|146
1653642410000|2022-05-27 09:06:50|15373.6|15372.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|214
1653642420000|2022-05-27 09:07:00|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.6|15371.1|35
1653642430000|2022-05-27 09:07:10|||||||||5
1653642440000|2022-05-27 09:07:20|||||||||11
1653642450000|2022-05-27 09:07:30|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|27
1653642460000|2022-05-27 09:07:40|||||||||1
1653642470000|2022-05-27 09:07:50|15373.6|15372.1|15373.6|15372.1|15373.8|15372.3|15373.6|15372.1|191
1653642480000|2022-05-27 09:08:00|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|64
1653642490000|2022-05-27 09:08:10|15374.5|15373|15374.6|15373.1|15374.6|15373.1|15373.6|15372.1|64
1653642500000|2022-05-27 09:08:20|||||||||79
1653642510000|2022-05-27 09:08:30|15374.2|15372.7|15373.6|15372.1|15374.2|15372.7|15373.6|15372.1|2
1653642520000|2022-05-27 09:08:40|15374.1|15371.6|15371.6|15370.1|15374.1|15371.6|15371.6|15370.1|150
1653642530000|2022-05-27 09:08:50|15372.6|15370.6|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|158
1653642540000|2022-05-27 09:09:00|15372.5|15371|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|57
1653642550000|2022-05-27 09:09:10|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.2|15371.1|73
1653642560000|2022-05-27 09:09:20|15373.2|15371.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|19
1653642570000|2022-05-27 09:09:30|||||||||10
1653642580000|2022-05-27 09:09:40|15373.6|15370.1|15373.6|15372.1|15373.6|15372.1|15373.6|15370.1|62
1653642590000|2022-05-27 09:09:50|15372.6|15371.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|205
1653642600000|2022-05-27 09:10:00|15373.6|15372.1|15372.6|15371.1|15373.6|15372.1|15371.6|15370.1|121
1653642610000|2022-05-27 09:10:10|15372.2|15370.7|15372.6|15371.1|15372.6|15371.1|15371.6|15369.7|334
1653642620000|2022-05-27 09:10:20|||||||||22
1653642630000|2022-05-27 09:10:30|15373.6|15372.1|15373.6|15371.1|15373.6|15372.1|15373.2|15371.1|370
1653642640000|2022-05-27 09:10:40|15374.1|15371.6|15372.8|15371.3|15374.1|15372.1|15372.6|15371.1|227
1653642650000|2022-05-27 09:10:50|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|28
1653642660000|2022-05-27 09:11:00|15371.2|15369.7|15368.2|15366.7|15371.2|15369.7|15368.2|15366.7|68
1653642670000|2022-05-27 09:11:10|15369.2|15365.3|15367.8|15366.3|15369.2|15366.3|15366.8|15364.8|86
1653642680000|2022-05-27 09:11:20|15368.8|15367.3|15367.8|15366.3|15368.8|15367.3|15367.8|15366.3|302
1653642690000|2022-05-27 09:11:30|15369.2|15366.7|15370.8|15369.3|15370.8|15369.3|15368.8|15366.7|286
1653642700000|2022-05-27 09:11:40|15370.2|15368.7|15371.3|15369.8|15371.3|15369.8|15369.8|15367.8|70
1653642710000|2022-05-27 09:11:50|15371.8|15370.3|15370.8|15369.3|15371.8|15370.3|15370.8|15369.3|168
1653642720000|2022-05-27 09:12:00|15371.8|15370.3|15371.8|15370.3|15372.2|15370.3|15370.8|15369.3|144
1653642730000|2022-05-27 09:12:10|15370.8|15369.3|15370.8|15369.3|15371.8|15370.3|15370.8|15369.3|139
1653642740000|2022-05-27 09:12:20|15371.8|15370.3|15370.8|15369.3|15371.8|15370.3|15370.8|15369.3|94
1653642750000|2022-05-27 09:12:30|||||||||2
1653642760000|2022-05-27 09:12:40|15371.8|15370.3|15370.8|15369.3|15371.8|15370.3|15370.8|15369.3|39
1653642770000|2022-05-27 09:12:50|15371.3|15368.8|15370.8|15369.3|15371.8|15370.3|15370.8|15368.8|98
1653642780000|2022-05-27 09:13:00|15371.3|15369.8|15370.8|15369.3|15371.3|15369.8|15370.8|15369.3|22
1653642790000|2022-05-27 09:13:10|15371.7|15370.2|15371.8|15370.3|15371.8|15370.3|15371.7|15370.2|10
1653642800000|2022-05-27 09:13:20|15370.8|15369.3|15370.8|15369.3|15371.8|15370.3|15370.8|15369.3|113
1653642810000|2022-05-27 09:13:30|||||||||55
1653642820000|2022-05-27 09:13:40|||||||||15
1653642830000|2022-05-27 09:13:50|15371.3|15369.8|15371.8|15370.3|15371.8|15370.3|15371.3|15369.8|24
1653642840000|2022-05-27 09:14:00|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|147
1653642850000|2022-05-27 09:14:10|15373.8|15372.3|15375.3|15372.8|15375.3|15373.8|15373.8|15372.3|42
1653642860000|2022-05-27 09:14:20|15374.8|15373.3|15375.8|15374.3|15375.8|15374.3|15374.8|15372.8|51
1653642870000|2022-05-27 09:14:30|15376.7|15375.2|15376.7|15375.2|15377.2|15375.7|15376.7|15375.2|123
1653642880000|2022-05-27 09:14:40|15377.2|15375.7|15377.2|15375.7|15377.2|15375.7|15376.7|15374.7|195
1653642890000|2022-05-27 09:14:50|15378.2|15376.7|15379.7|15378.2|15379.7|15378.2|15378.2|15376.7|83
1653642900000|2022-05-27 09:15:00|15380.7|15379.2|15377.7|15376.2|15380.7|15379.2|15377.7|15376.2|517
1653642910000|2022-05-27 09:15:10|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|15375.7|15374.2|99
1653642920000|2022-05-27 09:15:20|15375.8|15374.3|15375.7|15374.2|15377.1|15375.2|15375.7|15374.2|127
1653642930000|2022-05-27 09:15:30|15376.7||15376.7||15376.7||15375.7||5
1653642940000|2022-05-27 09:15:40|15375.7|15373.7|15374.7|15373.2|15376.7|15374.2|15374.7|15373.2|204
1653642950000|2022-05-27 09:15:50|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|15374.7|15373.2|125
1653642960000|2022-05-27 09:16:00|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|18
1653642970000|2022-05-27 09:16:10|15373.7|15372.2|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|149
1653642980000|2022-05-27 09:16:20|15373.7|15372.2|15373.7|15371.2|15373.7|15372.2|15372.7|15371.2|87
1653642990000|2022-05-27 09:16:30|15372.8|15372.2|15372.7|15370.2|15372.8|15372.2|15371.7|15370.2|103
1653643000000|2022-05-27 09:16:40|15371.7|15371.2|15372.7|15371.2|15372.7|15371.2|15371.7|15370.2|75
1653643010000|2022-05-27 09:16:50|||||||||63
1653643020000|2022-05-27 09:17:00|||||||||14
1653643040000|2022-05-27 09:17:20|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|15372.7|15371.2|151
1653643050000|2022-05-27 09:17:30|15374.7|15373.2|15375.7|15374.2|15375.7|15374.2|15374.7|15373.2|83
1653643060000|2022-05-27 09:17:40|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|32
1653643070000|2022-05-27 09:17:50|15377.2|15375.7|15377.7|15376.2|15377.7|15376.2|15377.2|15375.7|211
1653643080000|2022-05-27 09:18:00|15378.7|15377.2|15378.7|15376.2|15378.7|15377.2|15378.7|15376.2|224
1653643090000|2022-05-27 09:18:10|15378.2|15377.2|15377.7|15376.2|15379.1|15377.2|15377.7|15375.2|107
1653643100000|2022-05-27 09:18:20|15376.7|15375.2|15377.7|15376.2|15377.7|15376.2|15375.7|15374.2|163
1653643110000|2022-05-27 09:18:30|15376.7|15375.2|15375.7|15374.2|15377.7|15375.7|15375.7|15373.7|74
1653643120000|2022-05-27 09:18:40|15376.7|15375.2|15377.7|15376.2|15377.7|15376.2|15376.7|15375.2|51
1653643130000|2022-05-27 09:18:50|15378.2|15376.7|15378.7|15377.2|15378.7|15377.2|15378.2|15376.7|16
1653643140000|2022-05-27 09:19:00|15377.7|15376.2|15377.7|15376.2|15378.7|15377.2|15377.7|15375.7|159
1653643150000|2022-05-27 09:19:10|15378.7|15377.2|15379.7|15378.2|15379.7|15378.2|15378.7|15376.7|97
1653643160000|2022-05-27 09:19:20|15379.8|15378.3|15379.7|15378.2|15380.7|15379.2|15379.7|15378.2|84
1653643170000|2022-05-27 09:19:30|15378.7|15377.2|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|175
1653643180000|2022-05-27 09:19:40|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|17
1653643190000|2022-05-27 09:19:50|15378.5|15377|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|28
1653643200000|2022-05-27 09:20:00|15375.7|15374.2|15375.7|15373.2|15375.7|15374.2|15375.2|15373.2|37
1653643210000|2022-05-27 09:20:10|15375.2|15372.7|15374.7|15373.2|15375.2|15373.7|15374.7|15372.7|43
1653643220000|2022-05-27 09:20:20|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|28
1653643230000|2022-05-27 09:20:30|||||||||1
1653643240000|2022-05-27 09:20:40|15374.7|15372.2|15375.1|15372.6|15375.7|15374.2|15374.7|15372.2|246
1653643250000|2022-05-27 09:20:50|15374.7|15373.2|15374.7|15373.2|15375.1|15373.2|15374.7|15372.6|4
1653643260000|2022-05-27 09:21:00|||||||||2
1653643270000|2022-05-27 09:21:10|||||||||54
1653643280000|2022-05-27 09:21:20|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|366
1653643290000|2022-05-27 09:21:30|15374.5|15373|15374.7|15373.2|15374.7|15373.2|15374.5|15372.2|36
1653643300000|2022-05-27 09:21:40|||||||||8
1653643320000|2022-05-27 09:22:00|15373.7|15372.2|15374.7|15373.2|15374.7|15373.2|15373.7|15371.7|22
1653643330000|2022-05-27 09:22:10|15373.7|15372.2|15373.7|15372.2|15374.7|15373.2|15373.7|15372.2|55
1653643340000|2022-05-27 09:22:20|15374.7|15373.2|15375.7|15374.2|15376.7|15375.2|15374.7|15373.2|40
1653643350000|2022-05-27 09:22:30|||||||||1
1653643360000|2022-05-27 09:22:40|15374.7|15373.2|15373.7|15372.2|15374.7|15373.2|15373.7|15372.2|14
1653643370000|2022-05-27 09:22:50|15374.7|15373.2|15373.7|15372.2|15374.7|15373.2|15373.7|15372.2|29
1653643380000|2022-05-27 09:23:00|15375.1|15372.6|15375.7|15374.2|15375.7|15374.2|15374.7|15372.6|27
1653643390000|2022-05-27 09:23:10||15373.2||15374.2||15374.2||15373.2|26
1653643400000|2022-05-27 09:23:20|||||||||3
1653643410000|2022-05-27 09:23:30|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|148
1653643420000|2022-05-27 09:23:40|15377.7|15376.2|15378.7|15377.2|15378.7|15377.2|15376.7|15375.2|279
1653643430000|2022-05-27 09:23:50|15377.7|15376.2|15379.7|15377.2|15379.7|15378.2|15377.7|15376.2|46
1653643440000|2022-05-27 09:24:00|15378.7|15378.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|140
1653643450000|2022-05-27 09:24:10|15377.7|15376.2|15375.7|15374.2|15377.7|15376.2|15375.7|15374.2|38
1653643460000|2022-05-27 09:24:20|15376.7|15375.2|15376.7|15374.2|15377.1|15375.2|15376.7|15374.2|11
1653643470000|2022-05-27 09:24:30|15376.2|15373.7|15376.7|15374.2|15377.1|15375.2|15375.7|15373.7|25
1653643480000|2022-05-27 09:24:40|15376.2|15374.7|15374.7|15373.2|15376.7|15375.2|15374.7|15373.2|39
1653643490000|2022-05-27 09:24:50|15375.7|15372.7|15375.7|15374.2|15375.7|15374.2|15374.7|15372.7|9
1653643500000|2022-05-27 09:25:00|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|4
1653643510000|2022-05-27 09:25:10|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|18
1653643520000|2022-05-27 09:25:20|15374.2|15372.7|15372.7|15371.2|15374.2|15372.7|15371.7|15370.2|131
1653643530000|2022-05-27 09:25:30|||||||||13
1653643540000|2022-05-27 09:25:40|15373.7||15373.7||15373.7||15373.7||0
1653643550000|2022-05-27 09:25:50|15372.7||15372.7||15372.7||15372.7||51
1653643560000|2022-05-27 09:26:00|15371.7|15370.2|15371.7|15370.2|15371.7|15370.2|15371.7|15370.2|27
1653643570000|2022-05-27 09:26:10|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15371.7|15370.2|24
1653643590000|2022-05-27 09:26:30|15372.2|15370.7|15372.7|15370.2|15372.7|15371.2|15371.7|15370.2|87
1653643600000|2022-05-27 09:26:40||15371.2||15371.2||15371.2||15371.2|31
1653643610000|2022-05-27 09:26:50||15370.2||15371.2||15371.2||15370.2|17
1653643620000|2022-05-27 09:27:00|||||||||14
1653643630000|2022-05-27 09:27:10|15371.7|15370.2|15371.7|15370.2|15371.7|15370.2|15371.5|15370|24
1653643640000|2022-05-27 09:27:20|15372.7|15371.2|15372.7|15371.2|15372.7|15371.2|15371.7|15370.2|50
1653643650000|2022-05-27 09:27:30|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|22
1653643660000|2022-05-27 09:27:40|15373.7|15371.7|15374.2|15372.7|15374.2|15372.7|15373.7|15371.7|105
1653643680000|2022-05-27 09:28:00|15375.7|15374.2|15375.7|15373.2|15375.7|15374.2|15374.7|15372.7|212
1653643690000|2022-05-27 09:28:10|15375.1|15374.2|15375.7|15373.2|15375.7|15374.2|15374.7|15373.2|38
1653643700000|2022-05-27 09:28:20|15375.2|15373.7|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|6
1653643710000|2022-05-27 09:28:30|||||||||1
1653643730000|2022-05-27 09:28:50|||||||||10
1653643740000|2022-05-27 09:29:00|15374.1|15372.6|15374.7|15373.2|15374.7|15373.2|15373.7|15371.7|61
1653643750000|2022-05-27 09:29:10|15373.7|15372.2|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|18
1653643760000|2022-05-27 09:29:20|15376.2|15374.7|15379.2|15377.7|15379.2|15377.7|15376.2|15374.7|223
1653643770000|2022-05-27 09:29:30|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15378.7|15377.2|109
1653643780000|2022-05-27 09:29:40|15378.7|15377.2|15379.7|15378.2|15379.7|15378.2|15378.7|15377.2|184
1653643790000|2022-05-27 09:29:50|||||||||9
1653643800000|2022-05-27 09:30:00|15379.1|15377.6|15379.7|15378.2|15379.7|15378.2|15378.7|15377.2|204
1653643810000|2022-05-27 09:30:10|15378.7|15377.2|15379.7|15378.2|15379.7|15378.2|15378.7|15377.2|21
1653643820000|2022-05-27 09:30:20|||||||||13
1653643830000|2022-05-27 09:30:30|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|25
1653643840000|2022-05-27 09:30:40|15379.2|15377.7|15379.7|15378.2|15379.7|15378.2|15379.2|15377.7|54
1653643850000|2022-05-27 09:30:50|15380.7|15379.2|15380.1|15378.6|15381.1|15379.2|15380.1|15378.6|77
1653643860000|2022-05-27 09:31:00|15379.8|15378.3|15380.1|15378.6|15381.1|15379.2|15379.8|15378.3|219
1653643870000|2022-05-27 09:31:10|15381.1||15380.1||15381.1||15380.1||41
1653643880000|2022-05-27 09:31:20|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|371
1653643890000|2022-05-27 09:31:30|15377.1|15375.6|15377.7|15376.2|15377.7|15376.2|15377.1|15375.6|172
1653643900000|2022-05-27 09:31:40|15378.2|15376.7|15378.7|15377.2|15378.7|15377.2|15378.2|15376.7|50
1653643910000|2022-05-27 09:31:50|15379.2|15377.7|15379.7|15378.2|15380.2|15378.7|15379.2|15377.7|43
1653643920000|2022-05-27 09:32:00|15380.2|15377.7|15380.7|15379.2|15380.7|15379.2|15379.8|15377.7|52
1653643930000|2022-05-27 09:32:10|||||||||173
1653643940000|2022-05-27 09:32:20|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|67
1653643950000|2022-05-27 09:32:30|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|141
1653643960000|2022-05-27 09:32:40|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|67
1653643970000|2022-05-27 09:32:50|15381.2|15379.7|15381.7|15380.2|15381.7|15380.2|15381.2|15379.7|201
1653643980000|2022-05-27 09:33:00|||||||||4
1653643990000|2022-05-27 09:33:10|15382.2|15380.7|15382.2|15380.7|15382.2|15380.7|15382.2|15380.7|195
1653644000000|2022-05-27 09:33:20|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|245
1653644010000|2022-05-27 09:33:30|||||||||15
1653644020000|2022-05-27 09:33:40|15380.7|15379.2|15379.7|15378.2|15380.7|15379.2|15379.7|15378.2|11
1653644030000|2022-05-27 09:33:50|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15380.2|15378.7|116
1653644040000|2022-05-27 09:34:00|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|175
1653644050000|2022-05-27 09:34:10|||||||||28
1653644060000|2022-05-27 09:34:20|15380.2|15377.7|15379.7|15378.2|15381.2|15379.7|15379.7|15377.7|197
1653644070000|2022-05-27 09:34:30|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|257
1653644080000|2022-05-27 09:34:40|15381.2|15378.7|15380.7|15379.2|15381.2|15379.2|15380.7|15378.7|40
1653644090000|2022-05-27 09:34:50|15381.2|15378.7|15382.7|15381.2|15382.7|15381.2|15381.2|15378.7|263
1653644100000|2022-05-27 09:35:00|15381.7|15380.2|15380.7|15379.2|15381.7|15380.2|15380.7|15379.2|43
1653644110000|2022-05-27 09:35:10|||||||||8
1653644120000|2022-05-27 09:35:20|15381.2|15379.7|15381.2|15378.7|15381.2|15379.7|15380.7|15378.7|24
1653644130000|2022-05-27 09:35:30|15380.8|15379.3|15381.2|15379.7|15381.2|15379.7|15380.7|15378.7|2
1653644140000|2022-05-27 09:35:40|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|544
1653644150000|2022-05-27 09:35:50|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15378.7|15377.2|194
1653644160000|2022-05-27 09:36:00|15378.7|15377.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|80
1653644170000|2022-05-27 09:36:10|15379.7|15378.2|15381.2|15379.7|15381.2|15379.7|15379.7|15378.2|25
1653644180000|2022-05-27 09:36:20|15380.7|15378.7|15381.2|15379.7|15381.2|15379.7|15380.7|15378.7|45
1653644190000|2022-05-27 09:36:30|15380.7|15379.2|15381.2|15378.7|15381.2|15379.2|15380.7|15378.7|24
1653644200000|2022-05-27 09:36:40|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|0
1653644210000|2022-05-27 09:36:50|15379.8|15378.3|15379.7|15378.2|15379.8|15378.3|15379.7|15378.2|197
1653644220000|2022-05-27 09:37:00|15378.7|15377.2|15379.7|15378.2|15380.2|15378.7|15377.7|15376.2|225
1653644230000|2022-05-27 09:37:10|||||||||28
1653644240000|2022-05-27 09:37:20||15377.2||15378.2||15378.2||15377.2|41
1653644250000|2022-05-27 09:37:30|15380.2|15378.7|15384.2|15382.7|15384.2|15382.7|15380.2|15378.7|334
1653644260000|2022-05-27 09:37:40|15385.1|15383.6|15384.7|15383.2|15385.1|15383.6|15382.7|15381.2|223
1653644270000|2022-05-27 09:37:50|15385.2|15383.7|15385.7|15384.2|15385.7|15384.2|15384.7|15383.2|50
1653644280000|2022-05-27 09:38:00|||||||||22
1653644290000|2022-05-27 09:38:10|||||||||45
1653644300000|2022-05-27 09:38:20|15384.7|15383.2|15385.7|15384.2|15385.7|15384.2|15384.7|15383.2|32
1653644310000|2022-05-27 09:38:30|||||||||65
1653644320000|2022-05-27 09:38:40|15386.2|15384.7|15384.7|15383.2|15386.2|15384.7|15384.7|15383.2|206
1653644330000|2022-05-27 09:38:50|15384.1|15382.6|15383.7|15382.2|15384.2|15382.7|15383.2|15381.2|494
1653644340000|2022-05-27 09:39:00|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|95
1653644350000|2022-05-27 09:39:10|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|115
1653644360000|2022-05-27 09:39:20|||||||||1
1653644370000|2022-05-27 09:39:30|15383.8|15382.3|15384.7|15383.2|15384.7|15383.2|15383.8|15382.3|20
1653644380000|2022-05-27 09:39:40|||||||||1
1653644390000|2022-05-27 09:39:50|15384.5|15383|15382.7|15381.2|15384.5|15383|15382.7|15381.2|227
1653644400000|2022-05-27 09:40:00|15383.7|15382.2|15385.2|15383.7|15385.2|15383.7|15383.7|15381.7|89
1653644410000|2022-05-27 09:40:10|15385.7|15384.2|15386.7|15385.2|15386.7|15385.2|15384.7|15383.2|61
1653644420000|2022-05-27 09:40:20|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|33
1653644430000|2022-05-27 09:40:30|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|73
1653644440000|2022-05-27 09:40:40|15383.2|15380.7|15382.7|15381.2|15383.7|15382.2|15382.7|15380.2|218
1653644450000|2022-05-27 09:40:50|15381.7|15380.2|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|19
1653644460000|2022-05-27 09:41:00|15383.2|15381.7|15383.7|15382.2|15383.7|15382.2|15383.2|15380.7|95
1653644470000|2022-05-27 09:41:10|15384.7|15383.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|91
1653644480000|2022-05-27 09:41:20|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|27
1653644490000|2022-05-27 09:41:30|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|80
1653644500000|2022-05-27 09:41:40|15384.5|15383|15383.7|15382.2|15384.5|15383|15382.7|15381.2|223
1653644510000|2022-05-27 09:41:50|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|86
1653644520000|2022-05-27 09:42:00|15383.7|15382.2|15383.2|15381.7|15384.7|15383.2|15383.2|15381.7|143
1653644530000|2022-05-27 09:42:10|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|246
1653644540000|2022-05-27 09:42:20|15383.2|15381.7|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|87
1653644550000|2022-05-27 09:42:30|||||||||16
1653644560000|2022-05-27 09:42:40|||||||||257
1653644570000|2022-05-27 09:42:50|15384.2|15382.7|15384.7|15383.2|15384.7|15383.2|15384.2|15382.7|2
1653644580000|2022-05-27 09:43:00|15385.2|15383.7|15387.7|15386.2|15388.2|15386.2|15385.2|15383.7|185
1653644590000|2022-05-27 09:43:10|15386.7|15385.2|15384.7|15383.2|15386.7|15385.2|15384.7|15383.2|326
1653644600000|2022-05-27 09:43:20|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.1|15382.6|75
1653644610000|2022-05-27 09:43:30|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|10
1653644620000|2022-05-27 09:43:40|||||||||2
1653644630000|2022-05-27 09:43:50|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|24
1653644640000|2022-05-27 09:44:00|15383.7|15382.2|15383.7|15382.2|15384.7|15383.2|15383.7|15382.2|76
1653644650000|2022-05-27 09:44:10|||||||||23
1653644660000|2022-05-27 09:44:20|15384.2|15382.7|15383.7|15382.2|15384.2|15382.7|15383.7|15382.2|12
1653644670000|2022-05-27 09:44:30|15384.2|15382.7|15384.2|15382.7|15384.2|15382.7|15383.7|15382.2|13
1653644680000|2022-05-27 09:44:40|||||||||24
1653644690000|2022-05-27 09:44:50|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|2
1653644700000|2022-05-27 09:45:00|||||||||57
1653644710000|2022-05-27 09:45:10|||||||||47
1653644720000|2022-05-27 09:45:20|15384.2|15382.2|15384.7|15383.2|15384.7|15383.2|15384.2|15382.2|79
1653644730000|2022-05-27 09:45:30|15384.5|15383|15384.7|15383.2|15384.7|15383.2|15383.7|15381.6|330
1653644750000|2022-05-27 09:45:50|||||||||1
1653644760000|2022-05-27 09:46:00|||||||||7
1653644780000|2022-05-27 09:46:20|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|91
1653644790000|2022-05-27 09:46:30|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|149
1653644800000|2022-05-27 09:46:40|15383.2|15381.7|15378.8|15377.3|15383.2|15381.7|15378.8|15377.3|663
1653644810000|2022-05-27 09:46:50|15378.2|15376.7|15378.8|15377.3|15379.2|15377.3|15378.2|15376.7|26
1653644820000|2022-05-27 09:47:00|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|15378.9|15377.4|23
1653644830000|2022-05-27 09:47:10|15378.8|15377.3|15379.4|15377.9|15380.2|15378.3|15378.8|15376.9|47
1653644840000|2022-05-27 09:47:20|15379.8|15378.3|15380.4|15377.9|15380.4|15378.3|15379.8|15377.9|12
1653644850000|2022-05-27 09:47:30|15379.8|15378.3|15380.4|15378.9|15380.4|15378.9|15379.8|15377.9|35
1653644860000|2022-05-27 09:47:40|15379.8|15377.9|15380.4|15378.9|15380.4|15378.9|15379.8|15377.8|60
1653644870000|2022-05-27 09:47:50|15379.8|15377.9|15378.8|15377.3|15380.4|15378.9|15378.8|15377.3|69
1653644880000|2022-05-27 09:48:00|15380.2|15377.7|15378.8|15377.3|15380.2|15377.9|15378.8|15376.3|101
1653644890000|2022-05-27 09:48:10|15379.4|15377.9|15379.8|15378.3|15379.8|15378.3|15379.4|15377.9|85
1653644900000|2022-05-27 09:48:20|||||||||140
1653644910000|2022-05-27 09:48:30|||||||||63
1653644920000|2022-05-27 09:48:40|||||||||67
1653644930000|2022-05-27 09:48:50|15378.9|15377.4|15376.8|15375.3|15378.9|15377.4|15376.8|15375.3|125
1653644940000|2022-05-27 09:49:00|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|15377.8|15375.3|31
1653644950000|2022-05-27 09:49:10|15376.8|15375.3|15371.8|15370.3|15376.8|15375.3|15371.8|15370.3|124
1653644960000|2022-05-27 09:49:20|15372.8|15371.3|15370.8|15369.3|15372.8|15371.3|15370.8|15369.3|123
1653644970000|2022-05-27 09:49:30|15371.2|15368.7|15369.8|15368.3|15371.2|15369.3|15368.8|15367.3|143
1653644980000|2022-05-27 09:49:40|15370.8|15369.3|15370.8|15369.3|15370.8|15369.3|15370.4|15368.9|36
1653644990000|2022-05-27 09:49:50|15371.8|15370.3|15372.8|15371.3|15373.8|15371.9|15371.8|15370.3|105
1653645000000|2022-05-27 09:50:00|15373.2|15371.7|15372.8|15371.3|15373.4|15371.9|15372.8|15370.9|45
1653645010000|2022-05-27 09:50:10|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|47
1653645020000|2022-05-27 09:50:20|15373.8|15372.3|15372.8|15371.3|15373.8|15372.3|15372.8|15371.3|47
1653645030000|2022-05-27 09:50:30|15373.8|15372.3|15373.8|15372.3|15373.8|15372.3|15373.8|15372.3|14
1653645040000|2022-05-27 09:50:40|15374.8|15373.3|15374.8|15373.3|15374.8|15373.3|15373.8|15372.3|112
1653645050000|2022-05-27 09:50:50|15375.4|15373.9|15375.8|15374.3|15375.8|15374.3|15375.4|15373.9|26
1653645060000|2022-05-27 09:51:00|||||||||74
1653645080000|2022-05-27 09:51:20|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|21
1653645090000|2022-05-27 09:51:30|15375.8|15374.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|74
1653645100000|2022-05-27 09:51:40|15375.8|15374.3|15375.8|15374.3|15376.8|15375.3|15375.8|15374.3|174
1653645110000|2022-05-27 09:51:50|||||||||19
1653645120000|2022-05-27 09:52:00|15377.8|15375.3|15376.8|15375.3|15377.8|15375.3|15376.8|15375.3|30
1653645140000|2022-05-27 09:52:20|15377.2|15375.7|15378.8|15377.3|15378.8|15377.3|15377.2|15375.7|186
1653645150000|2022-05-27 09:52:30|15377.8|15376.3|15378.4|15376.9|15378.4|15376.9|15377.8|15375.9|103
1653645160000|2022-05-27 09:52:40|15377.4|15375.9|15376.8|15375.3|15377.4|15375.9|15376.8|15374.9|142
1653645170000|2022-05-27 09:52:50|15377.4|15375.9|15377.8|15376.3|15377.8|15376.3|15376.4|15374.9|241
1653645180000|2022-05-27 09:53:00|15376.8|15375.3|15376.8|15375.3|15377.8|15376.3|15376.8|15375.3|71
1653645190000|2022-05-27 09:53:10|15377.2|15375.7|15376.8|15375.3|15377.8|15376.3|15376.8|15375.3|46
1653645200000|2022-05-27 09:53:20|15374.8|15373.3|15377.8|15376.3|15377.8|15376.3|15374.8|15373.3|155
1653645210000|2022-05-27 09:53:30|15376.8|15375.3|15378.8|15377.3|15378.8|15377.3|15376.8|15375.3|86
1653645220000|2022-05-27 09:53:40|15379.2|15377.7|15379.8|15378.3|15379.8|15378.3|15378.8|15377.3|79
1653645230000|2022-05-27 09:53:50|15380.8|15378.7|15381.8|15380.3|15382.2|15380.3|15379.8|15378.3|62
1653645240000|2022-05-27 09:54:00|15382.2|15379.7|15382.8|15381.3|15383.8|15382.3|15381.8|15379.7|61
1653645250000|2022-05-27 09:54:10|15383.8|15382.3|15383.7|15382.2|15384.2|15382.3|15383.2|15381.7|246
1653645260000|2022-05-27 09:54:20|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|57
1653645270000|2022-05-27 09:54:30|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|14
1653645280000|2022-05-27 09:54:40|15382.8|15381.3|15384.7|15382.2|15384.7|15383.2|15382.8|15381.2|8
1653645290000|2022-05-27 09:54:50|15383.7|15382.3|15384.7|15383.2|15384.7|15383.2|15383.7|15382.2|72
1653645300000|2022-05-27 09:55:00|15383.7|15382.2|15384.7|15383.2|15384.7|15383.2|15383.7|15382.2|39
1653645310000|2022-05-27 09:55:10|15384.2|15382.7|15384.7|15383.2|15385.2|15383.7|15384.2|15382.2|30
1653645320000|2022-05-27 09:55:20|15385.1|15383.6|15385.2|15383.7|15385.2|15383.7|15384.7|15382.7|110
1653645330000|2022-05-27 09:55:30|15384.8|15383.3|15385.7|15384.2|15386.7|15385.2|15384.7|15382.7|46
1653645340000|2022-05-27 09:55:40|15386.7|15385.2|15385.7|15384.2|15387.1|15385.2|15385.7|15384.2|149
1653645350000|2022-05-27 09:55:50|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|108
1653645360000|2022-05-27 09:56:00|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|279
1653645370000|2022-05-27 09:56:10|15386.7|15385.2|15387.7|15386.2|15387.7|15386.2|15386.7|15385.2|193
1653645380000|2022-05-27 09:56:20|15386.7|15385.2|15387.7|15386.2|15387.7|15386.2|15386.7|15385.2|89
1653645390000|2022-05-27 09:56:30|15386.7|15385.2|15386.7|15385.2|15387.7|15385.2|15386.7|15385.2|31
1653645400000|2022-05-27 09:56:40|15387.7|15386.2|15386.7|15385.2|15387.7|15386.2|15386.7|15385.2|106
1653645410000|2022-05-27 09:56:50|15387.7|15386.2|15387.7|15386.2|15388.2|15386.2|15387.7|15385.7|30
1653645420000|2022-05-27 09:57:00|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15386.2|41
1653645430000|2022-05-27 09:57:10|15389.2|15387.7|15389.7|15388.2|15389.7|15388.2|15388.2|15386.7|345
1653645440000|2022-05-27 09:57:20|15388.7|15387.2|15390.7|15389.2|15390.7|15389.2|15388.7|15387.2|2960
1653645450000|2022-05-27 09:57:30|15390.2|15388.2|15390.7|15389.2|15390.7|15389.2|15389.7|15388.2|19
1653645460000|2022-05-27 09:57:40|15389.8|15388.3|15390.7|15389.2|15390.7|15389.2|15389.7|15388.2|56
1653645470000|2022-05-27 09:57:50|15389.7|15388.2|15390.7|15389.2|15390.7|15389.2|15389.7|15388.2|60
1653645480000|2022-05-27 09:58:00|15391.7|15390.2|15390.7|15389.2|15391.7|15390.2|15390.7|15389.2|69
1653645490000|2022-05-27 09:58:10|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|22
1653645500000|2022-05-27 09:58:20|15390.7|15389.2|15390.7|15389.2|15390.7|15389.2|15389.7|15388.2|105
1653645510000|2022-05-27 09:58:30|15391.2|15389.7|15389.7|15388.2|15391.7|15390.2|15389.7|15388.2|278
1653645520000|2022-05-27 09:58:40|15390.7|15389.2|15390.7|15389.2|15390.7|15389.2|15389.7|15388.2|52
1653645530000|2022-05-27 09:58:50|15390.1|15388.6|15389.7|15388.2|15390.7|15389.2|15389.7|15388.2|20
1653645540000|2022-05-27 09:59:00|15388.7|15387.2|15388.7|15386.2|15388.7|15387.2|15387.7|15385.7|23
1653645550000|2022-05-27 09:59:10|15389.1|15387.2|15389.7|15388.2|15389.7|15388.2|15389.1|15386.2|257
1653645560000|2022-05-27 09:59:20|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|82
1653645570000|2022-05-27 09:59:30|15388.2|15386.7|15388.2|15386.7|15388.2|15386.7|15388.2|15386.7|2
1653645580000|2022-05-27 09:59:40|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|44
1653645590000|2022-05-27 09:59:50|15386.7|15385.2|15388.2|15386.7|15388.2|15386.7|15386.7|15385.2|84
1653645600000|2022-05-27 10:00:00|15389.7|15388.2|15391.7|15390.2|15392.2|15390.7|15389.7|15388.2|173
1653645610000|2022-05-27 10:00:10|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|15392.2|15389.7|8
1653645620000|2022-05-27 10:00:20|15391.7|15389.7|15391.7|15390.2|15391.7|15390.2|15391.7|15389.7|23
1653645630000|2022-05-27 10:00:30|15392.7|15391.2|15390.7|15389.2|15392.7|15391.2|15390.7|15389.2|136
1653645640000|2022-05-27 10:00:40|15391.7|15390.2|15390.7|15389.2|15391.7|15390.2|15390.7|15389.2|156
1653645660000|2022-05-27 10:01:00|||||||||26
1653645670000|2022-05-27 10:01:10|15390.1|15388.6|15389.7|15388.2|15390.1|15388.6|15389.7|15388.2|275
1653645680000|2022-05-27 10:01:20|15388.8|15387.3|15389.7|15388.2|15389.7|15388.2|15388.7|15386.7|284
1653645690000|2022-05-27 10:01:30|15390.7|15389.2|15390.7|15388.2|15391.1|15389.2|15389.7|15388.2|112
1653645700000|2022-05-27 10:01:40|15390.1|15389.2|15389.7|15388.2|15390.1|15389.2|15389.7|15388.2|33
1653645710000|2022-05-27 10:01:50|15390.7|15388.6|15389.7|15388.2|15390.7|15388.6|15389.7|15388.2|57
1653645720000|2022-05-27 10:02:00|||||||||2
1653645730000|2022-05-27 10:02:10|15391.7|15390.2|15392.7|15391.2|15392.7|15391.2|15391.7|15390.2|331
1653645740000|2022-05-27 10:02:20|15393.7|15392.2|15396.7|15395.2|15396.7|15395.2|15393.7|15392.2|436
1653645750000|2022-05-27 10:02:30|15397.1|15394.6|15396.1|15394.6|15397.1|15394.6|15396.1|15394.6|56
1653645760000|2022-05-27 10:02:40|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|6
1653645770000|2022-05-27 10:02:50|15396.1|15394.6|15396.7|15395.2|15397.1|15395.6|15396.1|15394.6|135
1653645780000|2022-05-27 10:03:00|15397.1|15394.6|15398.1|15395.6|15398.7|15396.2|15396.2|15394.6|108
1653645790000|2022-05-27 10:03:10|15397.7|15396.2|15398.7|15397.2|15399.1|15397.2|15397.1|15395.6|38
1653645800000|2022-05-27 10:03:20|15399.7|15397.7|15399.7|15398.2|15399.7|15398.2|15398.7|15397.1|80
1653645810000|2022-05-27 10:03:30|||||||||10
1653645820000|2022-05-27 10:03:40|15400.7|15399.2|15401.7|15400.2|15402.7|15401.2|15400.7|15399.2|207
1653645830000|2022-05-27 10:03:50|15402.1|15399.6|15401.1|15399.6|15402.1|15400.2|15401.1|15399.6|131
1653645840000|2022-05-27 10:04:00|15401.7|15400.2|15401.7|15400.2|15402.1|15400.2|15401.1|15399.2|61
1653645850000|2022-05-27 10:04:10|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|129
1653645860000|2022-05-27 10:04:20|||||||||8
1653645870000|2022-05-27 10:04:30|15402.7|15401.2|15402.1|15400.6|15403.1|15401.2|15402.1|15400.6|233
1653645880000|2022-05-27 10:04:40|15401.7|15400.2|15401.7|15400.2|15401.7|15400.2|15401.7|15400.2|54
1653645890000|2022-05-27 10:04:50|||||||||60
1653645900000|2022-05-27 10:05:00|15402.7|15401.2|15401.7|15400.2|15402.7|15401.2|15401.7|15400.2|304
1653645910000|2022-05-27 10:05:10|15402.7|15401.2|15401.7|15400.2|15402.7|15401.2|15401.7|15399.7|64
1653645920000|2022-05-27 10:05:20|15402.7|15401.2|15405.1|15403.6|15405.1|15403.6|15402.7|15401.2|366
1653645930000|2022-05-27 10:05:30|15405.5|15404|15405.5|15404|15405.5|15404|15405.5|15404|65
1653645940000|2022-05-27 10:05:40|15405.4|15403.9|15404.5|15403|15406.1|15404.6|15404.5|15403|193
1653645950000|2022-05-27 10:05:50|15405.1|15402.6|15404.5|15403|15405.5|15403|15404.5|15402.5|21
1653645960000|2022-05-27 10:06:00|15406.5|15405|15406.5|15405|15406.5|15405|15406.5|15404|42
1653645970000|2022-05-27 10:06:10|15407|15405.5|15406.5|15405|15407|15405.5|15406.5|15405|18
1653645980000|2022-05-27 10:06:20|15406.1|15404.6|15406.5|15405|15406.5|15405|15406.1|15404.6|131
1653645990000|2022-05-27 10:06:30|15407.5|15406|15407|15405.5|15407.5|15406|15407|15405.5|384
1653646000000|2022-05-27 10:06:40|15407.5|15406|15408|15405.5|15408|15406|15407|15405|415
1653646010000|2022-05-27 10:06:50|15407|15406|15409.1|15406.6|15409.1|15407|15407|15405.5|86
1653646020000|2022-05-27 10:07:00|15408.7|15407.2|15409.1|15406.6|15409.1|15407.6|15408.5|15406.5|89
1653646030000|2022-05-27 10:07:10|15408.5|15407|15409.1|15407.6|15409.1|15407.6|15408.5|15406.5|211
1653646040000|2022-05-27 10:07:20|15408.5|15407|15408.5|15407|15408.5|15407|15408.5|15407|163
1653646050000|2022-05-27 10:07:30|15407.5|15406|15407.5|15406|15408.5|15407|15406.5|15405|65
1653646060000|2022-05-27 10:07:40|15407.4|15405.9|15407.5|15406|15407.5|15406|15406.5|15405|33
1653646070000|2022-05-27 10:07:50|15406.5|15405|15406.5|15405|15407.5|15406|15406.5|15405|196
1653646080000|2022-05-27 10:08:00|15407.5|15406|15408.5|15407|15408.5|15407|15406.5|15405|15
1653646090000|2022-05-27 10:08:10|15407.5|15406|15407.5|15406|15407.5|15406|15407.5|15406|31
1653646110000|2022-05-27 10:08:30|||||||||11
1653646120000|2022-05-27 10:08:40|15408|15405.5|15405.5|15404|15408|15405.5|15405.5|15404|18
1653646130000|2022-05-27 10:08:50|15405|15403.5|15405|15403.5|15406|15404|15405|15403|223
1653646140000|2022-05-27 10:09:00|15404.5|15402|15404.5|15403|15405|15403|15404|15402|85
1653646150000|2022-05-27 10:09:10|15404|15402.5|15404.5|15403|15405.5|15403|15404|15402.5|121
1653646160000|2022-05-27 10:09:20|||||||||43
1653646170000|2022-05-27 10:09:30|15405.5|15404|15404|15402.5|15405.5|15404|15404|15402.5|51
1653646180000|2022-05-27 10:09:40|15405|15403|15404.5|15403|15405|15403|15403.5|15401.5|149
1653646190000|2022-05-27 10:09:50|15405|15402.5|15404|15402.5|15405|15402.5|15404|15402.5|94
1653646200000|2022-05-27 10:10:00|15404.5|15403|15404|15402.5|15405|15403|15404|15402.5|56
1653646210000|2022-05-27 10:10:10|15404.4|15402.9|15404|15402.5|15405|15402.9|15404|15402|20
1653646220000|2022-05-27 10:10:20|15405|15403|15404.5|15403|15405|15403|15404.5|15402.5|83
1653646230000|2022-05-27 10:10:30|15405|15402.5|15404.5|15403|15405|15403|15404.5|15402.5|16
1653646240000|2022-05-27 10:10:40|15404.4|15402.9|15404.5|15403|15405|15403|15404|15402.5|47
1653646250000|2022-05-27 10:10:50|15404|15402.5|15404.5|15403|15405|15403|15404|15402.5|13
1653646260000|2022-05-27 10:11:00|15405.5|15404|15405.5|15404|15405.5|15404|15404.5|15403|121
1653646270000|2022-05-27 10:11:10|||||||||1
1653646280000|2022-05-27 10:11:20|15406.5|15405|15408.5|15407|15408.5|15407|15406.5|15405|160
1653646290000|2022-05-27 10:11:30|15409|15406|15409.1|15407.6|15409.1|15407.6|15408.5|15406|167
1653646300000|2022-05-27 10:11:40|15408.5|15406.6|15407.5|15406|15408.5|15407|15407.5|15406|148
1653646310000|2022-05-27 10:11:50|15407|15405|15407.5|15405|15407.5|15406|15406.5|15405|34
1653646320000|2022-05-27 10:12:00|15406.5|15405.6|15407.5|15406|15407.5|15406|15406.5|15405|8
1653646330000|2022-05-27 10:12:10|||||||||9
1653646340000|2022-05-27 10:12:20|15406.5|15405|15408.5|15407|15408.5|15407|15406.5|15405|15
1653646350000|2022-05-27 10:12:30|15407.5|15406|15408.5|15407|15409.1|15407.6|15407.5|15406|110
1653646360000|2022-05-27 10:12:40|15409.1|15406.6|15409.1|15407.6|15409.1|15407.6|15408.5|15406.6|1
1653646380000|2022-05-27 10:13:00|15408.5|15407|15407.5|15406|15408.5|15407|15407.5|15406|42
1653646390000|2022-05-27 10:13:10|15408.4|15406.9|15407.5|15406|15408.4|15406.9|15407.5|15406|69
1653646400000|2022-05-27 10:13:20|15407.4|15405.9|15408.5|15407|15408.5|15407|15407.4|15405.5|100
1653646410000|2022-05-27 10:13:30|15409.1|15406|15408.5|15407|15409.1|15407.6|15408.5|15406|155
1653646420000|2022-05-27 10:13:40|15409|15406|15409|15406.5|15409|15407|15409|15406|12
1653646430000|2022-05-27 10:13:50|15408.5|15406|15407.5|15406|15408.5|15407|15407.5|15406|74
1653646440000|2022-05-27 10:14:00|15407.7|15406.2|15407.5|15406|15408|15406.5|15407.5|15406|75
1653646450000|2022-05-27 10:14:10|15406.5|15405|15405.5|15404|15406.5|15405|15405|15403.5|348
1653646460000|2022-05-27 10:14:20|15404.5|15403|15402|15400.5|15404.5|15403|15402|15400.5|168
1653646470000|2022-05-27 10:14:30|15402.5|15401|15403.5|15402|15403.5|15402|15402.5|15401|129
1653646480000|2022-05-27 10:14:40|15404.5|15403|15405.5|15404|15405.5|15404|15403.5|15401.5|197
1653646490000|2022-05-27 10:14:50|15405.1|15403.6|15406.5|15405|15407.5|15406|15405.1|15403.6|156
1653646500000|2022-05-27 10:15:00|15406.1|15404.6|15405.5|15404|15406.1|15404.6|15405.5|15404|30
1653646510000|2022-05-27 10:15:10|15406|15403.5|15405.5|15404|15407|15405|15405|15403.5|147
1653646520000|2022-05-27 10:15:20|||||||||353
1653646530000|2022-05-27 10:15:30|15406.5|15405|15405.5|15404|15406.5|15405|15405.5|15404|67
1653646540000|2022-05-27 10:15:40|15406.5|15405|15407.5|15406|15407.5|15406|15406.5|15405|28
1653646550000|2022-05-27 10:15:50|15407.4|15405|15406.5|15405|15407.4|15406|15406.5|15405|32
1653646560000|2022-05-27 10:16:00|||||||||37
1653646570000|2022-05-27 10:16:10|15406.1|15404.6|15408.5|15407|15409.1|15407.6|15406.1|15404.6|97
1653646580000|2022-05-27 10:16:20|15407.5|15406|15407.5|15406|15407.5|15406|15407.5|15406|16
1653646590000|2022-05-27 10:16:30|15408.5|15407|15407.5|15406|15408.5|15407|15407.5|15406|144
1653646600000|2022-05-27 10:16:40|15408.5|15407|15407.5|15406|15408.5|15407|15407.5|15406|59
1653646610000|2022-05-27 10:16:50|15408.5|15407|15408.5|15407|15409.1|15407.6|15408.5|15406.6|93
1653646630000|2022-05-27 10:17:10|15407.5|15406|15407.5|15406|15408.5|15407|15407.5|15406|192
1653646640000|2022-05-27 10:17:20|15407.7|15406.2|15407.5|15406|15408.5|15407|15407.5|15406|169
1653646650000|2022-05-27 10:17:30|15408.5|15407|15407.5|15406|15408.5|15407|15407.5|15405.6|38
1653646660000|2022-05-27 10:17:40|15408|15406.5|15408.5|15407|15408.5|15407|15408|15406|2
1653646670000|2022-05-27 10:17:50|||||||||40
1653646680000|2022-05-27 10:18:00|15407.5|15406|15406.5|15405|15407.5|15406|15406.5|15405|30
1653646690000|2022-05-27 10:18:10|15407.5|15406|15408.1|15406.6|15408.1|15406.6|15407.5|15405.6|86
1653646700000|2022-05-27 10:18:20|15408.5|15407|15407.5|15406|15409.1|15407.6|15407.5|15406|113
1653646710000|2022-05-27 10:18:30|15407.4|15405.9|15407.1|15404.6|15407.4|15405.9|15406.5|15404.6|142
1653646720000|2022-05-27 10:18:40|15406.5|15405|15407.5|15405|15407.5|15406|15406.5|15405|106
1653646730000|2022-05-27 10:18:50|15407.1|15405.6|15407.5|15406|15407.5|15406|15406.5|15405|15
1653646740000|2022-05-27 10:19:00|15408.1|15406.6|15409.1|15406.6|15409.1|15407.6|15408.1|15406.6|109
1653646750000|2022-05-27 10:19:10|15408.5|15407.6|15407.5|15406|15408.5|15407.6|15407.5|15406|67
1653646760000|2022-05-27 10:19:20|15408.1|15406.6|15408.5|15406|15408.5|15407|15407.5|15406|49
1653646770000|2022-05-27 10:19:30|15407.7|15407|15407.5|15406|15408.5|15407|15407.5|15406|131
1653646780000|2022-05-27 10:19:40|15408.5|15407|15410.5|15409|15410.5|15409|15408.5|15407|315
1653646790000|2022-05-27 10:19:50|15410.7|15409.2|15412.5|15411|15413.5|15412|15410.7|15409.2|559
1653646800000|2022-05-27 10:20:00|15413.5|15412|15415.5|15414|15415.5|15414|15413.5|15412|130
1653646810000|2022-05-27 10:20:10|15415.1|15413.6|15413.5|15412|15416|15414|15413.5|15412|46
1653646820000|2022-05-27 10:20:20|15414.5|15413|15414.5|15413|15414.5|15413|15413.5|15412|331
1653646830000|2022-05-27 10:20:30|15415.5|15414|15414.5|15413|15415.5|15414|15414.5|15413|99
1653646840000|2022-05-27 10:20:40|15414|15412.5|15413.6|15412.1|15415|15413.1|15413.6|15412|88
1653646850000|2022-05-27 10:20:50|15413.7|15412.2|15414.6|15413.1|15415.6|15414.1|15413.7|15412.2|300
1653646860000|2022-05-27 10:21:00|15415|15413.5|15414.6|15413.1|15416|15414.1|15414.6|15413.1|36
1653646870000|2022-05-27 10:21:10|||||||||69
1653646880000|2022-05-27 10:21:20|15415|15412.5|15413|15411.5|15415|15412.5|15413|15411.5|234
1653646890000|2022-05-27 10:21:30|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413|15411.5|87
1653646900000|2022-05-27 10:21:40|||||||||36
1653646910000|2022-05-27 10:21:50|||||||||14
1653646920000|2022-05-27 10:22:00|15414.4|15412.9|15414.6|15413.1|15414.6|15413.1|15413.6|15411.6|227
1653646940000|2022-05-27 10:22:20|||||||||228
1653646950000|2022-05-27 10:22:30|15415|15412.5|15412.6|15411.1|15415|15413.1|15412.6|15411.1|41
1653646960000|2022-05-27 10:22:40|15412.7|15411.2|15413.6|15412.1|15413.6|15412.1|15412.7|15411.2|46
1653646970000|2022-05-27 10:22:50|15414.6|15413.1|15413.6|15412.1|15414.6|15413.1|15413.6|15412.1|99
1653646980000|2022-05-27 10:23:00|15412.6|15411.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|54
1653646990000|2022-05-27 10:23:10|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|126
1653647000000|2022-05-27 10:23:20|15411.6|15410.1|15410.6|15409.1|15412|15410.1|15410.6|15409.1|185
1653647010000|2022-05-27 10:23:30|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|79
1653647020000|2022-05-27 10:23:40|||||||||12
1653647030000|2022-05-27 10:23:50|15410.6|15409.1|15411.6|15409.1|15411.6|15409.5|15410.6|15409.1|52
1653647040000|2022-05-27 10:24:00|15411.1|15409.6|15411.6|15409.1|15411.6|15410.1|15410.6|15409.1|106
1653647050000|2022-05-27 10:24:10|15411|15410.1|15411.4|15409.9|15411.6|15410.1|15410.6|15409.1|68
1653647060000|2022-05-27 10:24:20|15410.6|15409.1|15409.6|15408.1|15410.6|15409.1|15409.6|15408.1|120
1653647070000|2022-05-27 10:24:30|15409.7|15408.2|15410.6|15408.1|15410.6|15409.1|15409.6|15407.6|84
1653647080000|2022-05-27 10:24:40|15410.1|15408.6|15410.6|15409.1|15410.6|15409.1|15410.1|15408.6|15
1653647090000|2022-05-27 10:24:50|||||||||152
1653647100000|2022-05-27 10:25:00|15411|15408.1|15409.6|15408.1|15411|15409.1|15409.6|15407.6|65
1653647110000|2022-05-27 10:25:10|15410.1|15407.6|15410.6|15409.1|15410.6|15409.1|15410.1|15407.6|2
1653647120000|2022-05-27 10:25:20|15410.4|15408.9|15408.1|15406.6|15410.4|15408.9|15407.7|15406.2|133
1653647130000|2022-05-27 10:25:30|15407.6|15406.1|15407.7|15406.2|15407.7|15406.2|15406.2|15404.6|245
1653647140000|2022-05-27 10:25:40|15408.1|15406.6|15407.7|15406.2|15408.1|15406.6|15407.1|15405.6|334
1653647150000|2022-05-27 10:25:50|||||||||41
1653647160000|2022-05-27 10:26:00|15407.1|15405.6|15406.7|15405.2|15407.1|15405.6|15406.7|15405.2|101
1653647170000|2022-05-27 10:26:10|||||||||9
1653647180000|2022-05-27 10:26:20|15407.2|15404.7|15405.7|15404.2|15407.2|15405.6|15405.7|15403.6|239
1653647190000|2022-05-27 10:26:30|||||||||360
1653647200000|2022-05-27 10:26:40|15405.1|15403.6|15405.7|15404.2|15406.1|15404.2|15405.1|15403.6|43
1653647210000|2022-05-27 10:26:50|15406.7|15405.2|15405.7|15404.2|15406.7|15405.2|15405.7|15404.2|311
1653647220000|2022-05-27 10:27:00|15406.1|15404.6|15405.7|15404.2|15406.1|15404.6|15405.7|15404.2|102
1653647230000|2022-05-27 10:27:10|15406.2|15404.7|15406.2|15403.7|15406.2|15404.7|15405.7|15403.7|136
1653647240000|2022-05-27 10:27:20|15405.7|15404.7|15405.7|15404.2|15406.2|15404.7|15405.7|15403.7|291
1653647250000|2022-05-27 10:27:30|15406.2|15403.7|15405.7|15404.2|15406.2|15404.2|15405.7|15403.7|101
1653647260000|2022-05-27 10:27:40|15406.7|15403.7|15406.2|15404.7|15406.7|15404.7|15405.7|15403.7|96
1653647270000|2022-05-27 10:27:50|15406.7|15405.2|15406.7|15405.2|15406.7|15405.2|15406.7|15405.2|9
1653647280000|2022-05-27 10:28:00|15407.1|15405.6|15410.6|15409.1|15411.1|15409.1|15407.1|15405.6|280
1653647290000|2022-05-27 10:28:10|||||||||1
1653647310000|2022-05-27 10:28:30|||||||||1
1653647320000|2022-05-27 10:28:40|||||||||352
1653647330000|2022-05-27 10:28:50|||||||||9
1653647340000|2022-05-27 10:29:00|||||||||50
1653647350000|2022-05-27 10:29:10|||||||||11
1653647360000|2022-05-27 10:29:20|||||||||76
1653647370000|2022-05-27 10:29:30|15411.1|15409.6|15410.6|15409.1|15411.1|15409.6|15410.6|15408.6|16
1653647380000|2022-05-27 10:29:40|15411.1|15408.6|15411.1|15409.6|15411.6|15410.1|15410.7|15408.6|107
1653647390000|2022-05-27 10:29:50|15410.7|15408.6|15411.6|15410.1|15411.6|15410.1|15410.7|15408.6|6
1653647400000|2022-05-27 10:30:00|15410.6|15409.1|15411.1|15408.6|15411.1|15409.1|15410.6|15408.6|55
1653647410000|2022-05-27 10:30:10|15410.6|15409.1|15408.1|15406.6|15411.1|15409.6|15407.1|15405.6|102
1653647420000|2022-05-27 10:30:20|15407.1|15405.6|15407.1|15405.6|15407.1|15405.6|15407.1|15405.6|104
1653647430000|2022-05-27 10:30:30|15407.7|15406.2|15408.7|15407.2|15408.7|15407.2|15407.7|15406.2|56
1653647440000|2022-05-27 10:30:40|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|25
1653647450000|2022-05-27 10:30:50|||||||||18
1653647460000|2022-05-27 10:31:00|||||||||21
1653647470000|2022-05-27 10:31:10|15407.1|15405.6|15407.7|15406.2|15407.7|15406.2|15406.7|15405.2|8
1653647480000|2022-05-27 10:31:20|15408.2|15405.7|15410.1|15408.6|15410.1|15408.6|15407.7|15405.7|136
1653647490000|2022-05-27 10:31:30|||||||||50
1653647500000|2022-05-27 10:31:40|15409.6|15408.1|15409.1|15407.6|15410.1|15408.6|15408.7|15407.2|80
1653647510000|2022-05-27 10:31:50|15409.7|15408.2|15412.6|15411.1|15413.6|15412.1|15409.7|15408.2|784
1653647520000|2022-05-27 10:32:00|15413.1|15411.6|15411.6|15410.1|15413.6|15412.1|15411.6|15409.6|82
1653647530000|2022-05-27 10:32:10|15411.7|15410.2|15411.1|15409.6|15412.6|15411.1|15411.1|15409.6|44
1653647540000|2022-05-27 10:32:20|15412.1|15410.1|15412.1|15409.6|15412.1|15410.1|15411.6|15409.6|24
1653647550000|2022-05-27 10:32:30|15411.7|15410.2|15412.1|15410.6|15412.1|15410.6|15411.6|15409.6|117
1653647560000|2022-05-27 10:32:40|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15409.6|72
1653647570000|2022-05-27 10:32:50|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15410.6|44
1653647580000|2022-05-27 10:33:00|15413.1|15411.6|15412.6|15411.1|15413.1|15411.6|15412.6|15410.6|26
1653647590000|2022-05-27 10:33:10|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|245
1653647600000|2022-05-27 10:33:20|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|42
1653647610000|2022-05-27 10:33:30|15413.6|15411.6|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|70
1653647620000|2022-05-27 10:33:40|15412.6|15411.1|15412.6|15411.1|15413.6|15411.1|15412.6|15411.1|36
1653647630000|2022-05-27 10:33:50|||||||||31
1653647640000|2022-05-27 10:34:00|15413.6|15412.1|15413.6|15411.1|15413.6|15412.1|15412.6|15411.1|17
1653647650000|2022-05-27 10:34:10|15413.4|15412.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|45
1653647660000|2022-05-27 10:34:20|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15410.6|108
1653647670000|2022-05-27 10:34:30|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|81
1653647680000|2022-05-27 10:34:40|||||||||14
1653647690000|2022-05-27 10:34:50|15412.6|15411.1|15412.1|15410.6|15412.6|15411.1|15412.1|15410.6|93
1653647700000|2022-05-27 10:35:00|15411.6|15410.1|15412.1|15410.6|15412.6|15410.6|15411.6|15409.6|39
1653647710000|2022-05-27 10:35:10|15413.1|15411.6|15412.6|15411.1|15413.1|15411.6|15412.1|15410.6|342
1653647720000|2022-05-27 10:35:20|15413.1|15410.6|15412.6|15411.1|15413.1|15411.1|15412.6|15410.6|6
1653647730000|2022-05-27 10:35:30|15413.1|15410.6|15412.6|15411.1|15413.6|15411.1|15412.6|15410.6|44
1653647740000|2022-05-27 10:35:40|15413.6||15412.6||15413.6||15412.6||45
1653647750000|2022-05-27 10:35:50|15413.1|15411.6|15414.1|15412.6|15414.1|15412.6|15413.1|15411.6|278
1653647760000|2022-05-27 10:36:00|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|3
1653647770000|2022-05-27 10:36:10|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|130
1653647780000|2022-05-27 10:36:20|15413.6||15413.6||15413.6||15413.6||38
1653647790000|2022-05-27 10:36:30|15413.1|15411.6|15411.6|15409.1|15414|15412.1|15410.6|15409.1|115
1653647800000|2022-05-27 10:36:40|15410.6|15410.1|15412.6|15411.1|15413|15411.1|15410.6|15410.1|30
1653647810000|2022-05-27 10:36:50|15412.1|15410.1|15412.6|15411.1|15412.6|15411.1|15412.1|15410.1|40
1653647820000|2022-05-27 10:37:00|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|39
1653647830000|2022-05-27 10:37:10|15413.4|15411.9|15413.6|15412.1|15413.6|15412.1|15413.4|15411.9|73
1653647840000|2022-05-27 10:37:20|15413.4|15411.9|15412.6|15411.1|15413.4|15411.9|15412.6|15411.1|37
1653647850000|2022-05-27 10:37:30|15412.4|15410.9|15413.6|15412.1|15414.1|15412.1|15412|15410.5|178
1653647870000|2022-05-27 10:37:50|15413.1|15411.6|15411.6|15410.1|15413.6|15412.1|15411.6|15410.1|81
1653647880000|2022-05-27 10:38:00|15412|15410.5|15412.6|15411.1|15412.6|15411.1|15412|15410.5|84
1653647890000|2022-05-27 10:38:10|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|192
1653647900000|2022-05-27 10:38:20|15413|15411.5|15412.6|15411.1|15413|15411.5|15412.6|15411.1|43
1653647910000|2022-05-27 10:38:30|||||||||20
1653647920000|2022-05-27 10:38:40|15412.7|15411.2|15411|15409.5|15413.6|15412.1|15411|15409.1|101
1653647930000|2022-05-27 10:38:50|15411.6|15410.1|15412.6|15410.1|15412.6|15411.1|15411.6|15410.1|93
1653647940000|2022-05-27 10:39:00|15412.4|15410.9|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|35
1653647950000|2022-05-27 10:39:10|15411|15409.5|15410.6|15409.1|15411|15409.5|15410.6|15409.1|13
1653647960000|2022-05-27 10:39:20|15411|15408.5|15411|15408.5|15411|15409.1|15410.6|15408.5|67
1653647970000|2022-05-27 10:39:30|15410.4|15408.9|15407.1|15405.6|15410.6|15408.9|15407.1|15405.6|73
1653647980000|2022-05-27 10:39:40|15405.7|15404.2|15406.2|15403.7|15406.2|15404.2|15405.7|15403.7|124
1653647990000|2022-05-27 10:39:50|15405.7|15404.2|15406.7|15405.2|15406.7|15405.2|15405.7|15403.7|114
1653648000000|2022-05-27 10:40:00|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|33
1653648010000|2022-05-27 10:40:10|15406.7|15405.2|15407.2|15405.7|15407.2|15405.7|15406.7|15404.7|48
1653648020000|2022-05-27 10:40:20|15406.7|15404.7|15406.7|15405.2|15406.7|15405.2|15406.7|15404.7|3
1653648030000|2022-05-27 10:40:30|15406.2|15404.7|15406.7|15405.2|15406.7|15405.2|15406.2|15404.7|2
1653648040000|2022-05-27 10:40:40|||||||||1
1653648050000|2022-05-27 10:40:50|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|15407.2|15405.7|16
1653648060000|2022-05-27 10:41:00|15406.7|15405.2|15404.7|15403.2|15406.7|15405.2|15404.7|15403.2|40
1653648070000|2022-05-27 10:41:10|15405.2|15403.7|15405.7|15404.2|15406.2|15404.7|15404.7|15402.7|14
1653648080000|2022-05-27 10:41:20|15406.2|15403.7|15406.2|15403.7|15406.2|15404.2|15405.7|15403.7|14
1653648090000|2022-05-27 10:41:30|15405.7|15404.2|15406.2|15403.7|15406.2|15404.7|15405.7|15403.7|5
1653648100000|2022-05-27 10:41:40|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|6
1653648110000|2022-05-27 10:41:50|15406.2|15404.7|15405.7|15404.2|15406.7|15404.7|15405.7|15403.7|14
1653648120000|2022-05-27 10:42:00|15406.2|15404.7|15405.7|15404.2|15406.2|15404.7|15405.7|15403.7|398
1653648130000|2022-05-27 10:42:10|15406.2|15403.7|15406.2|15404.7|15406.2|15404.7|15405.7|15403.7|1
1653648140000|2022-05-27 10:42:20|15406.7|15405.2|15405.7|15404.2|15406.7|15405.2|15405.7|15404.2|498
1653648150000|2022-05-27 10:42:30|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|39
1653648160000|2022-05-27 10:42:40|15407.2|15405.7|15405.7|15404.2|15407.2|15405.7|15405.7|15404.2|420
1653648170000|2022-05-27 10:42:50|15406.1|15404.6|15405.7|15404.2|15406.2|15404.6|15405.7|15403.7|10
1653648180000|2022-05-27 10:43:00|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|15406.2|15404.7|41
1653648190000|2022-05-27 10:43:10|||||||||4
1653648200000|2022-05-27 10:43:20|||||||||27
1653648210000|2022-05-27 10:43:30|15405.7|15404.2|15406.2|15403.7|15406.7|15404.7|15405.7|15403.7|181
1653648220000|2022-05-27 10:43:40|15405.8|15404.7|15409.2|15407.7|15409.2|15407.7|15405.8|15403.7|245
1653648230000|2022-05-27 10:43:50|15410.7|15409.2|15410.7|15409.2|15410.7|15409.2|15410.7|15409.2|115
1653648240000|2022-05-27 10:44:00|15409.7|15408.2|15409.7|15408.2|15410.2|15408.7|15409.7|15407.7|80
1653648250000|2022-05-27 10:44:10|15409.2|15407.2|15409.7|15408.2|15409.7|15408.2|15409.2|15407.2|19
1653648260000|2022-05-27 10:44:20|15410.7|15409.2|15410.7|15409.2|15410.7|15409.2|15409.7|15407.7|153
1653648270000|2022-05-27 10:44:30|15411.1|15408.6|15410.7|15409.2|15411.1|15409.2|15409.7|15408.2|26
1653648280000|2022-05-27 10:44:40|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|48
1653648290000|2022-05-27 10:44:50|15410.7|15409.2|15410.7|15409.2|15410.7|15409.2|15410.7|15409.2|217
1653648300000|2022-05-27 10:45:00|||||||||12
1653648310000|2022-05-27 10:45:10|15411.7|15410.2|15411.7|15410.2|15411.8|15410.3|15411.7|15410.2|142
1653648320000|2022-05-27 10:45:20|15412.7|15409.7|15411.7|15410.2|15412.7|15410.7|15411.7|15409.7|31
1653648330000|2022-05-27 10:45:30|15412.1|15409.6|15411.7|15410.2|15412.1|15410.2|15411.7|15409.6|7
1653648340000|2022-05-27 10:45:40|15412.7|15411.2|15411.7|15410.2|15412.7|15411.2|15411.7|15410.2|16
1653648350000|2022-05-27 10:45:50|15411.1|15409.6|15409.7|15408.2|15411.1|15409.6|15409.1|15407.6|213
1653648360000|2022-05-27 10:46:00|15410.7|15409.2|15411.7|15410.2|15411.7|15410.2|15410.7|15409.2|14
1653648370000|2022-05-27 10:46:10|15410.7|15409.2|15411.7|15410.2|15411.7|15410.2|15410.7|15409.2|24
1653648380000|2022-05-27 10:46:20|15412.7|15411.2|15411.7|15410.2|15412.7|15411.2|15411.7|15410.2|102
1653648390000|2022-05-27 10:46:30|15412.7|15411.2|15411.7|15410.2|15412.7|15411.2|15411.7|15410.2|403
1653648400000|2022-05-27 10:46:40|15413.1|15410.6|15412.7|15411.2|15413.1|15411.2|15411.7|15410.2|50
1653648410000|2022-05-27 10:46:50|15412.1|15410.6|15411.7|15410.2|15412.1|15410.6|15411.7|15410.2|158
1653648420000|2022-05-27 10:47:00|15412.1|15409.6|15409.7|15408.2|15412.1|15409.6|15409.1|15406.7|226
1653648430000|2022-05-27 10:47:10|15408.7|15407.2|15408.7|15407.2|15409.7|15408.2|15408.7|15407.2|19
1653648440000|2022-05-27 10:47:20|15409.7|15408.2|15410.1|15407.6|15410.1|15408.2|15409.1|15407.6|45
1653648450000|2022-05-27 10:47:30|15409.6|15408.1|15408.7|15407.2|15409.7|15408.2|15408.7|15407.2|35
1653648470000|2022-05-27 10:47:50|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|15408.7|15407.2|31
1653648480000|2022-05-27 10:48:00|15409.1|15407.2|15408.7|15407.2|15409.7|15408.2|15408.7|15407.2|47
1653648490000|2022-05-27 10:48:10|15409.7|15408.2|15408.7|15407.2|15409.7|15408.2|15408.7|15407.2|29
1653648510000|2022-05-27 10:48:30|15409.7|15407.7|15409.7|15407.2|15409.7|15407.7|15408.7|15407.2|8
1653648520000|2022-05-27 10:48:40|15409.2|15407.7|15410.1|15408.6|15410.1|15408.6|15409.2|15407.7|44
1653648530000|2022-05-27 10:48:50|15410.6|15409.1|15412.7|15411.2|15412.7|15411.2|15410.6|15409.1|158
1653648540000|2022-05-27 10:49:00|15413.6|15412.1|15412.6|15411.1|15414.6|15412.1|15412.6|15411.1|30
1653648550000|2022-05-27 10:49:10|15413.1|15410.6|15413.1|15411.6|15413.6|15411.6|15412.6|15410.6|9
1653648560000|2022-05-27 10:49:20|15413.6|15412.1|15414.1|15412.6|15414.1|15412.6|15412.7|15410.6|32
1653648570000|2022-05-27 10:49:30|15414|15412.5|15414.1|15412.6|15414.1|15412.6|15414|15412.5|82
1653648580000|2022-05-27 10:49:40|||||||||108
1653648590000|2022-05-27 10:49:50|15413.6|15411.6|15414.1|15412.6|15414.1|15412.6|15413.6|15411.6|7
1653648600000|2022-05-27 10:50:00|||||||||5
1653648610000|2022-05-27 10:50:10|15415.1|15413.6|15416.6|15415.1|15416.6|15415.1|15415.1|15413.6|143
1653648620000|2022-05-27 10:50:20|15418.6|15416.1|15418.6|15417.1|15418.6|15417.1|15417.6|15416.1|64
1653648630000|2022-05-27 10:50:30|15417.6|15416.1|15418.6|15417.1|15419|15417.1|15417.6|15416.1|30
1653648640000|2022-05-27 10:50:40|15419|15416.1|15417.6|15416.1|15419|15416.5|15417.6|15416.1|130
1653648650000|2022-05-27 10:50:50|15417|15415.5|15416.6|15415.1|15417|15415.5|15416.6|15414.5|133
1653648660000|2022-05-27 10:51:00|15416|15414.5|15416|15414.5|15416|15414.5|15416|15414.5|23
1653648670000|2022-05-27 10:51:10|15415|15413.5|15414.6|15413.1|15415|15413.5|15414|15412.5|199
1653648680000|2022-05-27 10:51:20|15415.6|15412.5|15413.6|15412.1|15415.6|15413.1|15413.6|15412.1|32
1653648690000|2022-05-27 10:51:30|15414|15412.5|15413.6|15412.1|15414.6|15413.1|15413.6|15412.1|13
1653648700000|2022-05-27 10:51:40|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|54
1653648710000|2022-05-27 10:51:50|15413.1|15410.6|15413.6|15412.1|15413.6|15412.1|15412.6|15410.6|55
1653648720000|2022-05-27 10:52:00|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15410.6|14
1653648750000|2022-05-27 10:52:30|15412.6|15411.1|15411.1|15409.6|15412.6|15411.1|15411.1|15409.6|88
1653648760000|2022-05-27 10:52:40|15411.7|15410.2|15411.1|15409.6|15411.7|15410.2|15411.1|15409.6|39
1653648770000|2022-05-27 10:52:50|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15411.1|15409.6|15
1653648780000|2022-05-27 10:53:00|15411.6|15410.1|15411.1|15409.6|15411.6|15410.1|15411.1|15409.6|13
1653648790000|2022-05-27 10:53:10|15411.7|15410.2|15412.6|15411.1|15413.1|15411.6|15411.7|15410.2|39
1653648800000|2022-05-27 10:53:20|15411.6|15410.1|15412.1|15409.6|15412.1|15410.1|15411.6|15409.6|53
1653648810000|2022-05-27 10:53:30|15411.6|15410.1|15409.7|15408.2|15412.1|15410.2|15409.7|15408.2|163
1653648820000|2022-05-27 10:53:40|15409.1|15407.6|15407.7|15406.2|15410.1|15408.2|15407.7|15406.2|127
1653648830000|2022-05-27 10:53:50|15408.7|15407.2|15407.7|15406.2|15408.7|15407.2|15407.7|15406.2|227
1653648840000|2022-05-27 10:54:00|15408.7|15407.2|15408.7|15407.2|15408.7|15407.2|15408.7|15407.2|83
1653648850000|2022-05-27 10:54:10|||||||||1
1653648860000|2022-05-27 10:54:20|15408.8|15407.3|15408.7|15407.2|15410.1|15408.6|15408.7|15407.2|97
1653648870000|2022-05-27 10:54:30|15409.3|15406.8|15409.1|15407.6|15409.6|15408.1|15409.1|15406.8|90
1653648880000|2022-05-27 10:54:40|15408.7|15407.2|15408.7|15407.2|15408.7|15407.2|15408.7|15407.2|58
1653648890000|2022-05-27 10:54:50|15409.1|15407.6|15409.1|15407.6|15409.6|15408.1|15409.1|15407.6|114
1653648900000|2022-05-27 10:55:00|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|64
1653648910000|2022-05-27 10:55:10|15407.3|15405.8|15407.7|15406.2|15408.1|15406.2|15407.1|15405.6|58
1653648920000|2022-05-27 10:55:20|15408.1|15405.6|15404.7|15403.2|15408.1|15406.1|15404.7|15403.2|87
1653648930000|2022-05-27 10:55:30|15405.7|15404.2|15408.3|15405.8|15408.3|15406.8|15405.7|15404.2|246
1653648940000|2022-05-27 10:55:40|15408.7|15406.8|15408.3|15405.8|15408.7|15407.2|15407.7|15405.8|111
1653648950000|2022-05-27 10:55:50|15407.7|15406.2|15408.7|15407.2|15408.7|15407.2|15407.7|15406.2|179
1653648960000|2022-05-27 10:56:00|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|30
1653648970000|2022-05-27 10:56:10|15408.7|15407.2|15407.7|15406.2|15408.7|15407.2|15407.7|15406.2|17
1653648980000|2022-05-27 10:56:20|15408.3|15405.8|15409.6|15408.1|15410.1|15408.6|15408.3|15405.8|83
1653648990000|2022-05-27 10:56:30|15410.1|15407.6|15410.1|15408.6|15410.6|15408.6|15409.6|15407.6|14
1653649000000|2022-05-27 10:56:40|15409.6|15408.1|15410.1|15407.6|15410.1|15408.6|15409.6|15407.6|128
1653649010000|2022-05-27 10:56:50|15410.6|15408.1|15410.1|15408.6|15410.6|15408.6|15409.6|15407.6|24
1653649020000|2022-05-27 10:57:00|15409.6|15408.1|15412.6|15411.1|15412.6|15411.1|15409.6|15408.1|101
1653649030000|2022-05-27 10:57:10|15411.6|15410.1|15413.6|15412.1|15413.6|15412.1|15411.6|15410.1|136
1653649040000|2022-05-27 10:57:20|15414.6|15413.1|15413.6|15412.1|15414.6|15413.1|15413.6|15412.1|104
1653649050000|2022-05-27 10:57:30|15414.6|15412.6|15414.6|15413.1|15414.6|15413.1|15413.6|15412.6|57
1653649060000|2022-05-27 10:57:40|15413.7|15412.2|15414.1|15411.6|15414.6|15413.1|15413.6|15411.6|166
1653649070000|2022-05-27 10:57:50||15412.6||15412.6||15412.6||15412.6|80
1653649080000|2022-05-27 10:58:00|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|37
1653649100000|2022-05-27 10:58:20|15413.4|15411.9|15412.6|15411.1|15413.4|15411.9|15412.6|15411.1|431
1653649110000|2022-05-27 10:58:30|15413|15410.5|15412.6|15411.1|15413|15411.1|15412.6|15410.5|88
1653649130000|2022-05-27 10:58:50|||||||||5
1653649140000|2022-05-27 10:59:00|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|53
1653649150000|2022-05-27 10:59:10|15411|15409.5|15411.6|15410.1|15411.6|15410.1|15411|15409.5|111
1653649160000|2022-05-27 10:59:20|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|7
1653649170000|2022-05-27 10:59:30|||||||||20
1653649180000|2022-05-27 10:59:40|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|44
1653649190000|2022-05-27 10:59:50|15413.6|15412.1|15416.6|15415.1|15416.6|15415.1|15413.6|15412.1|343
1653649200000|2022-05-27 11:00:00|15417.6|15416.1|15416.6|15415.1|15417.6|15416.1|15416.6|15415.1|159
1653649210000|2022-05-27 11:00:10|15415.6|15414.1|15417.6|15416.1|15417.6|15416.1|15415.6|15414.1|144
1653649220000|2022-05-27 11:00:20|15417.7|15416.2|15418.6|15417.1|15418.6|15417.1|15417.7|15416.2|229
1653649230000|2022-05-27 11:00:30|||||||||240
1653649240000|2022-05-27 11:00:40|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|15417.6|15416.1|19
1653649250000|2022-05-27 11:00:50|15418|15416.5|15418.6|15417.1|15418.6|15417.1|15417.6|15416.1|13
1653649260000|2022-05-27 11:01:00|15417.7|15416.2|15418.6|15417.1|15418.6|15417.1|15417.7|15416.1|13
1653649270000|2022-05-27 11:01:10|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|516
1653649280000|2022-05-27 11:01:20|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|163
1653649290000|2022-05-27 11:01:30|15420|15418.5|15419.6|15418.1|15420|15418.5|15419.6|15418.1|268
1653649300000|2022-05-27 11:01:40|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15419.6|15418.1|191
1653649310000|2022-05-27 11:01:50|15419.7|15418.2|15420.6|15419.1|15420.6|15419.1|15419.7|15418.2|25
1653649320000|2022-05-27 11:02:00|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|0
1653649330000|2022-05-27 11:02:10|||||||||31
1653649340000|2022-05-27 11:02:20|15421.6|15420.1|15423.6|15422.1|15423.6|15422.1|15421.6|15420.1|335
1653649350000|2022-05-27 11:02:30|15424.6|15421.6|15423.6|15422.1|15424.6|15423.1|15423.6|15421.6|62
1653649360000|2022-05-27 11:02:40|15424.6|15423.1|15423.6|15422.1|15424.6|15423.1|15423.6|15422.1|42
1653649370000|2022-05-27 11:02:50|15424.6|15421.9|15423.6|15422.1|15424.6|15422.1|15422.7|15421.2|97
1653649380000|2022-05-27 11:03:00|15422.6|15421.1|15423.6|15422.1|15423.6|15422.1|15422.6|15420.6|12
1653649390000|2022-05-27 11:03:10|||||||||11
1653649400000|2022-05-27 11:03:20|15424.6|15423.1|15423.6|15422.1|15424.6|15423.1|15423.6|15421.6|72
1653649410000|2022-05-27 11:03:30|||||||||37
1653649420000|2022-05-27 11:03:40|15424.6|15423.1|15425.1|15422.6|15425.6|15424.1|15424.1|15422.1|93
1653649430000|2022-05-27 11:03:50|15424.6|15423.1|15425.6|15424.1|15425.6|15424.1|15424.6|15422.6|34
1653649440000|2022-05-27 11:04:00|15426.1|15424.6|15428.6|15427.1|15429|15427.1|15426.1|15424.6|194
1653649450000|2022-05-27 11:04:10|15428.7|15427.2|15428.6|15427.1|15429.1|15427.6|15427.6|15426.1|353
1653649460000|2022-05-27 11:04:20|15428|15426.5|15428|15426.5|15429|15427.1|15428|15426.5|252
1653649470000|2022-05-27 11:04:30|15428.6|15427.1|15427|15425.5|15428.6|15427.1|15427|15425.5|42
1653649480000|2022-05-27 11:04:40|15427.6|15426.1|15428|15426.5|15428|15426.5|15427|15425.5|214
1653649490000|2022-05-27 11:04:50|15429|15427.5|15430|15427.5|15430.4|15428.9|15428.6|15426.5|29
1653649500000|2022-05-27 11:05:00|15429.4|15427.9|15429.4|15427.9|15430|15428.5|15429.4|15427.5|43
1653649510000|2022-05-27 11:05:10|||||||||1
1653649520000|2022-05-27 11:05:20|15430.4|15428.9|15430.4|15427.9|15430.4|15428.9|15430.4|15427.9|71
1653649530000|2022-05-27 11:05:30|15430|15428.5|15430.4|15428.9|15430.4|15428.9|15429.4|15427.5|105
1653649540000|2022-05-27 11:05:40|15431.4|15429.9|15431.4|15429.9|15432.4|15430.9|15431.4|15429.9|315
1653649550000|2022-05-27 11:05:50|||||||||1
1653649560000|2022-05-27 11:06:00|15431.6|15430.1|15432.4|15430.9|15432.4|15430.9|15431.6|15430.1|133
1653649570000|2022-05-27 11:06:10|15432|15430.5|15432|15430.5|15432|15430.5|15432|15430.5|6
1653649580000|2022-05-27 11:06:20|||||||||20
1653649600000|2022-05-27 11:06:40|15433|15431.5|15433|15431.5|15433|15431.5|15432.4|15430.5|26
1653649610000|2022-05-27 11:06:50|15432.4|15430.9|15432.4|15430.9|15433|15431.5|15432.4|15430.5|85
1653649620000|2022-05-27 11:07:00|15433|15431.5|15432.4|15430.9|15433.4|15431.5|15432.4|15430.5|91
1653649630000|2022-05-27 11:07:10|15433|15430.5|15432.4|15430.9|15433|15430.9|15432.4|15430.5|6
1653649640000|2022-05-27 11:07:20|15431.4|15429.9|15431.4|15429.9|15432.4|15430.9|15431.4|15429.9|37
1653649650000|2022-05-27 11:07:30|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|15431.4|15429.5|166
1653649660000|2022-05-27 11:07:40|||||||||6
1653649680000|2022-05-27 11:08:00|15431.4|15429.9|15432.4|15430.9|15432.9|15430.9|15431.4|15429.5|63
1653649690000|2022-05-27 11:08:10|15431.4|15429.9|15432.4|15430.9|15432.4|15430.9|15431.4|15429.9|82
1653649700000|2022-05-27 11:08:20|15432|15430.5|15432.4|15430.9|15432.4|15430.9|15432|15430.5|47
1653649710000|2022-05-27 11:08:30|15433.4|15431.9|15432.4|15430.9|15433.4|15431.9|15432.4|15430.9|20
1653649720000|2022-05-27 11:08:40|15432.6|15431.1|15432.4|15430.9|15433.4|15431.9|15431.4|15429.9|50
1653649730000|2022-05-27 11:08:50|15431.4|15429.9|15432.4|15430.9|15432.4|15430.9|15431.4|15429.9|304
1653649740000|2022-05-27 11:09:00|15433.4|15431.9|15433.4|15431.9|15433.4|15431.9|15433.4|15431.9|25
1653649750000|2022-05-27 11:09:10|||||||||49
1653649760000|2022-05-27 11:09:20|15433.6|15432.1|15433.4|15431.9|15433.6|15432.1|15433.4|15431.9|31
1653649770000|2022-05-27 11:09:30|15434.4|15432.9|15435.4|15433.9|15435.4|15433.9|15434|15431.9|53
1653649780000|2022-05-27 11:09:40|15434.4|15432.9|15435.4|15432.9|15435.4|15433.5|15434.4|15432.9|58
1653649790000|2022-05-27 11:09:50|15434.4||15434.4||15435.4||15434.4||11
1653649800000|2022-05-27 11:10:00|15435.4|15432.5|15434.4|15432.9|15435.4|15433.9|15434.4|15432.5|151
1653649810000|2022-05-27 11:10:10|15434|15432.5|15434|15432.5|15434|15432.5|15434|15432.5|7
1653649820000|2022-05-27 11:10:20|||||||||6
1653649830000|2022-05-27 11:10:30|15435|15433.5|15435.4|15433.9|15435.4|15433.9|15434.6|15432.5|36
1653649840000|2022-05-27 11:10:40|15434.4|15432.9|15435.4|15433.9|15435.4|15433.9|15434.4|15432.5|20
1653649850000|2022-05-27 11:10:50|15436|15434.5|15436.4|15434.9|15436.4|15434.9|15436|15434.5|116
1653649860000|2022-05-27 11:11:00|||||||||349
1653649870000|2022-05-27 11:11:10|15436.9|15435.4|15436.4|15434.9|15437|15435.5|15436.4|15434.5|78
1653649880000|2022-05-27 11:11:20|15435.4|15433.9|15436|15434.5|15436|15434.9|15435.4|15433.5|142
1653649890000|2022-05-27 11:11:30|15436.4|15434.9|15435.4|15433.9|15437|15435.5|15435.4|15433.9|109
1653649900000|2022-05-27 11:11:40|15434.4|15432.9|15434.4|15432.9|15435|15433.5|15434.4|15432.5|109
1653649910000|2022-05-27 11:11:50|15433.4|15431.9|15433.4|15431.9|15434|15432.5|15433.4|15431.9|66
1653649920000|2022-05-27 11:12:00|15434.4|15432.9|15437|15435.5|15437|15435.5|15434.4|15432.9|109
1653649930000|2022-05-27 11:12:10|||||||||13
1653649940000|2022-05-27 11:12:20|15436.4|15434.9|15436.6|15435.1|15437|15435.5|15436.4|15434.9|91
1653649950000|2022-05-27 11:12:30|15437|15435.5|15436.4|15434.9|15437|15435.5|15436.4|15434.9|64
1653649960000|2022-05-27 11:12:40|||||||||65
1653649970000|2022-05-27 11:12:50|15435.4|15433.9|15433.4|15431.9|15435.4|15433.9|15433.4|15431.9|380
1653649980000|2022-05-27 11:13:00|15434.4|15432.9|15435.4|15433.9|15435.4|15433.9|15434.4|15432.9|324
1653649990000|2022-05-27 11:13:10|15435|15433.5|15435|15432.5|15435.4|15433.9|15434.4|15432.5|52
1653650000000|2022-05-27 11:13:20|15435.4|15433.9|15436.4|15434.9|15436.4|15434.9|15435.4|15433.9|5
1653650010000|2022-05-27 11:13:30|15435.4|15433.9|15436.4|15434.9|15436.4|15434.9|15435.4|15432.9|94
1653650020000|2022-05-27 11:13:40|15436.9|15434.4|15436.4|15433.9|15436.9|15434.9|15435.4|15433.9|23
1653650030000|2022-05-27 11:13:50|15437|15434.9|15437|15435.5|15437|15435.5|15437|15433.9|19
1653650040000|2022-05-27 11:14:00|15436.6|15435.1|15438.4|15436.9|15438.4|15436.9|15436.4|15434.5|95
1653650050000|2022-05-27 11:14:10|15438.6|15437.1|15439.4|15437.9|15439.4|15437.9|15438.4|15436.9|193
1653650060000|2022-05-27 11:14:20|15440|15438.5|15439.4|15437.9|15440|15438.5|15439.4|15437.5|141
1653650070000|2022-05-27 11:14:30|15439|15436.5|15438.4|15436.9|15439|15436.9|15438.4|15436.5|21
1653650080000|2022-05-27 11:14:40|15439|15436.5|15439.4|15437.9|15439.4|15437.9|15438.4|15436.5|8
1653650090000|2022-05-27 11:14:50|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|11
1653650100000|2022-05-27 11:15:00|15439.4|15437.9|15440.4|15438.9|15440.9|15439.4|15439.4|15437.5|133
1653650110000|2022-05-27 11:15:10|15441.4|15439.9|15440.4|15438.9|15441.9|15440.4|15440.4|15438.9|230
1653650120000|2022-05-27 11:15:20|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|60
1653650130000|2022-05-27 11:15:30|15440.4|15438.9|15441.9|15440.4|15441.9|15440.4|15440.4|15438.9|196
1653650140000|2022-05-27 11:15:40|15440.9|15439.4|15440.9|15439.4|15441.9|15440.4|15440.9|15439.4|50
1653650150000|2022-05-27 11:15:50|15441.4|15438.9|15443.3|15441.8|15443.3|15441.8|15440.9|15438.9|82
1653650160000|2022-05-27 11:16:00|15442.9|15440.4|15443.3|15441.8|15443.3|15441.8|15442.9|15440.4|49
1653650170000|2022-05-27 11:16:10|15443.9|15442.4|15442.9|15441.4|15443.9|15442.4|15442.9|15441.4|225
1653650180000|2022-05-27 11:16:20|15442.4|15440.9|15442.9|15441.4|15442.9|15441.4|15442.3|15440.4|73
1653650190000|2022-05-27 11:16:30|15442.3|15440.4|15442.3|15440.8|15442.9|15441.4|15441.9|15440.4|329
1653650200000|2022-05-27 11:16:40|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|25
1653650210000|2022-05-27 11:16:50|15442.3|15440.8|15442.3|15440.8|15443.3|15441.8|15442.3|15440.8|105
1653650220000|2022-05-27 11:17:00|15442.9|15441.4|15440.4|15438.9|15443.3|15441.4|15440.4|15438.9|65
1653650230000|2022-05-27 11:17:10|15442.3|15440.8|15442.3|15440.8|15442.9|15440.8|15442.3|15440.4|11
1653650240000|2022-05-27 11:17:20|15440.9|15439.4|15441.9|15440.4|15441.9|15440.4|15440.9|15439.4|14
1653650250000|2022-05-27 11:17:30|15442.3|15440.8|15443.9|15442.4|15443.9|15442.4|15442.3|15440.8|63
1653650260000|2022-05-27 11:17:40|15444.3|15441.4|15443.3|15441.8|15444.3|15442.4|15443.3|15441.4|80
1653650270000|2022-05-27 11:17:50|15443.8|15442.3|15443.3|15441.8|15443.8|15442.3|15443.3|15441.8|54
1653650280000|2022-05-27 11:18:00|15442.9|15441.4|15442.4|15440.9|15442.9|15441.4|15442.4|15440.9|9
1653650290000|2022-05-27 11:18:10|15443.3|15441.8|15443.9|15441.4|15443.9|15441.9|15443.3|15441.4|57
1653650300000|2022-05-27 11:18:20|15443.3|15442.4|15443.3|15441.8|15443.3|15442.4|15443.3|15441.4|43
1653650310000|2022-05-27 11:18:30|15443.9|15442.4|15443.3|15441.8|15443.9|15442.4|15443.3|15441.8|8
1653650320000|2022-05-27 11:18:40|15442.3|15440.8|15442.3|15440.8|15442.9|15441.4|15442.3|15440.4|68
1653650330000|2022-05-27 11:18:50|15440.9|15439.4|15439.9|15437.4|15440.9|15439.4|15439.3|15437.4|93
1653650340000|2022-05-27 11:19:00|15438.9|15437.9|15439.4|15437.9|15439.4|15437.9|15438.9|15437.9|15
1653650350000|2022-05-27 11:19:10|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|53
1653650360000|2022-05-27 11:19:20|15440.4|15438.9|15441.9|15440.4|15441.9|15440.4|15440.4|15438.9|94
1653650370000|2022-05-27 11:19:30|15441.4|15439.9|15440.4|15438.9|15441.4|15439.9|15440.4|15438.9|23
1653650380000|2022-05-27 11:19:40|15440.9|15439.4|15442.3|15440.8|15442.9|15441.4|15440.9|15439.4|117
1653650390000|2022-05-27 11:19:50|15442.9|15441.4|15440.9|15439.4|15443.3|15441.4|15440.9|15439.4|114
1653650400000|2022-05-27 11:20:00|15440.4|15438.9|15442.3|15440.8|15443.3|15441.4|15440.3|15438.3|223
1653650410000|2022-05-27 11:20:10|||||||||50
1653650420000|2022-05-27 11:20:20|15440.9|15439.4|15440.9|15439.4|15441.3|15439.8|15440.4|15438.9|21
1653650430000|2022-05-27 11:20:30|15441.3|15439.8|15439.9|15438.4|15441.3|15439.8|15439.9|15438.4|123
1653650440000|2022-05-27 11:20:40|15440.9|15439.8|15439.9|15437.4|15441.3|15439.8|15438.9|15437.4|148
1653650450000|2022-05-27 11:20:50|15438.9|15436.9|15438.4|15436.9|15438.9|15436.9|15437.9|15436.4|81
1653650460000|2022-05-27 11:21:00|15437.9|15436.4|15437.4|15435.9|15437.9|15436.4|15437.4|15435.9|1
1653650470000|2022-05-27 11:21:10|15438.4|15436.9|15438.4|15436.9|15438.9|15436.9|15437.9|15436.4|142
1653650480000|2022-05-27 11:21:20|15437.9|15436.4|15438.4|15436.9|15438.9|15437.4|15437.9|15436.4|90
1653650490000|2022-05-27 11:21:30|15438.9|15436.4|15438.3|15436.8|15438.9|15436.9|15438.3|15435.9|91
1653650500000|2022-05-27 11:21:40|15438.4|15436.9|15438.4|15436.9|15438.9|15436.9|15437.9|15436.4|92
1653650510000|2022-05-27 11:21:50|||||||||7
1653650520000|2022-05-27 11:22:00|15437.9|15436.4|15437.4|15435.9|15437.9|15436.4|15437.3|15435.4|438
1653650530000|2022-05-27 11:22:10|||||||||40
1653650540000|2022-05-27 11:22:20|15438.4|15436.9|15439.4|15437.9|15439.4|15437.9|15438.4|15436.9|186
1653650550000|2022-05-27 11:22:30|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.4|15437.9|31
1653650560000|2022-05-27 11:22:40|15440.4|15438.9|15439.4|15437.9|15440.4|15438.9|15439.4|15437.9|9
1653650570000|2022-05-27 11:22:50|15438.4|15436.9|15437.4|15434.9|15438.4|15436.9|15437|15434.5|157
1653650580000|2022-05-27 11:23:00|15437.9|15435.4|15438.4|15436.9|15438.4|15436.9|15437.4|15435.4|117
1653650590000|2022-05-27 11:23:10|15439.4|15437.9|15438.4|15436.9|15439.4|15437.9|15438.4|15436.9|88
1653650600000|2022-05-27 11:23:20|||||||||25
1653650610000|2022-05-27 11:23:30|15439.4|15437.4|15438.4|15436.9|15439.4|15437.4|15438.4|15436.9|57
1653650640000|2022-05-27 11:24:00|||||||||3
1653650650000|2022-05-27 11:24:10|15437.4|15435.9|15437.4|15435.9|15438.4|15436.9|15437.4|15435.9|134
1653650660000|2022-05-27 11:24:20|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|15437.4|15435.9|21
1653650670000|2022-05-27 11:24:30|15438.6|15437.1|15438.4|15436.9|15439.4|15437.1|15438.4|15436.9|49
1653650680000|2022-05-27 11:24:40|15439.4|15437.9|15438.4|15436.9|15439.4|15437.9|15438.4|15436.9|21
1653650690000|2022-05-27 11:24:50|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|9
1653650700000|2022-05-27 11:25:00|15440.4|15438.9|15439.4|15437.9|15441.4|15439.9|15439.4|15437.9|367
1653650710000|2022-05-27 11:25:10|15439.6|15438.1|15439.4|15437.9|15440.9|15438.9|15439.4|15437.9|63
1653650730000|2022-05-27 11:25:30|||||||||112
1653650740000|2022-05-27 11:25:40|||||||||8
1653650760000|2022-05-27 11:26:00|15440.4|15438.9|15440.4|15438.9|15440.4|15438.9|15439.4|15437.9|32
1653650770000|2022-05-27 11:26:10|15439.4|15437.9|15440.4|15438.9|15440.9|15438.9|15439.4|15437.9|42
1653650780000|2022-05-27 11:26:20|15440.3|15438.8|15440.4|15438.9|15440.4|15438.9|15439.4|15437.5|76
1653650790000|2022-05-27 11:26:30|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|21
1653650810000|2022-05-27 11:26:50|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|3
1653650820000|2022-05-27 11:27:00|15438|15436.5|15438.4|15436.9|15438.4|15436.9|15438|15436.5|223
1653650830000|2022-05-27 11:27:10|15438.5|15437|15438.5|15437|15439.5|15438|15438.5|15437|42
1653650840000|2022-05-27 11:27:20|15439.5|15438|15439.5|15437|15439.5|15438|15438.5|15437|11
1653650850000|2022-05-27 11:27:30||15438||15438||15438||15438|2
1653650870000|2022-05-27 11:27:50|15440.5|15439|15439.5|15438|15440.5|15439|15439.5|15438|29
1653650880000|2022-05-27 11:28:00|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|51
1653650890000|2022-05-27 11:28:10|15441.3|15439.8|15440.9|15439.4|15441.9|15440.4|15440.5|15439|53
1653650900000|2022-05-27 11:28:20|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|6
1653650910000|2022-05-27 11:28:30|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.5|15439.4|22
1653650920000|2022-05-27 11:28:40|15441.3|15439.8|15440.9|15439.4|15441.9|15440.4|15440.9|15439.4|122
1653650930000|2022-05-27 11:28:50|||||||||4
1653650940000|2022-05-27 11:29:00|15441.5|15440|15441.9|15440.4|15441.9|15440.4|15440.9|15439.4|69
1653650950000|2022-05-27 11:29:10|||||||||37
1653650960000|2022-05-27 11:29:20|15442.9|15441.4|15442.3|15440.8|15442.9|15441.4|15442.3|15440.8|67
1653650970000|2022-05-27 11:29:30|15442.9|15441.4|15440.9|15438.4|15442.9|15441.4|15440.3|15438.4|29
1653650980000|2022-05-27 11:29:40|15440.5|15439|15440.5|15439|15440.9|15439|15440|15438.4|18
1653650990000|2022-05-27 11:29:50|15440.9|15438.4|15438.9|15437.4|15440.9|15438.4|15438.9|15437.4|245
1653651000000|2022-05-27 11:30:00|15439.5|15438|15438.9|15437.4|15439.9|15438|15438.9|15437.4|31
1653651010000|2022-05-27 11:30:10|15437.9|15436.4|15436.9|15435.4|15437.9|15436.4|15436.9|15434.9|63
1653651020000|2022-05-27 11:30:20|15435.9|15434.4|15435.5|15434|15436.9|15435|15434.9|15433.4|158
1653651030000|2022-05-27 11:30:30|15436.9|15434.4|15436.5|15435|15436.9|15435|15435.9|15434.4|17
1653651040000|2022-05-27 11:30:40|15437.5|15436|15438.5|15437|15438.9|15437|15437.5|15436|10
1653651050000|2022-05-27 11:30:50|15438.9|15436.4|15438.9|15436.4|15438.9|15436.4|15438.9|15436.4|4
1653651060000|2022-05-27 11:31:00|15438.5|15437|15438.5|15437|15439.5|15438|15438.5|15437|16
1653651070000|2022-05-27 11:31:10|15439.5|15438|15442.3|15440.8|15442.9|15441.4|15439.5|15438|110
1653651080000|2022-05-27 11:31:20|15441.9|15439.4|15441.9|15440.4|15441.9|15440.4|15441.9|15439.4|72
1653651090000|2022-05-27 11:31:30|15441.5|15439.4|15441.9|15440.4|15441.9|15440.4|15441.5|15439.4|64
1653651100000|2022-05-27 11:31:40|15441.3|15439.8|15441.9|15440.4|15441.9|15440.4|15440.5|15439|125
1653651110000|2022-05-27 11:31:50|15442.3|15439.8|15440.5|15439|15442.3|15439.8|15440.5|15439|152
1653651120000|2022-05-27 11:32:00|15439.5|15438|15441.5|15439|15441.9|15440.4|15439.5|15438|91
1653651130000|2022-05-27 11:32:10|15441.9|15440.4|15439.3|15437.8|15441.9|15440.4|15438.9|15436.8|319
1653651140000|2022-05-27 11:32:20|15439.9|15437.4|15440.3|15438.8|15440.9|15439.4|15439.3|15437.4|5
1653651150000|2022-05-27 11:32:30|15440.9|15439.4|15440.3|15438.8|15440.9|15439.4|15440.3|15438.4|18
1653651160000|2022-05-27 11:32:40|15440.9|15439.4|15441.3|15438.8|15441.3|15439.8|15440.3|15438.8|18
1653651170000|2022-05-27 11:32:50|15440.9|15439.4|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|19
1653651180000|2022-05-27 11:33:00|15441.3|15439.8|15440.8|15439.3|15441.9|15439.8|15440.8|15439.3|39
1653651190000|2022-05-27 11:33:10|15440.3|15438.8|15441.3|15439.8|15441.3|15439.8|15440.3|15438.8|50
1653651200000|2022-05-27 11:33:20|15440.9|15438.8|15441.3|15439.8|15441.3|15439.8|15440.9|15438.8|73
1653651210000|2022-05-27 11:33:30|||||||||3
1653651220000|2022-05-27 11:33:40|15442.3|15440.8|15442.3|15439.8|15443.3|15441.8|15441.3|15439.8|159
1653651230000|2022-05-27 11:33:50|15441.8|15440.3|15439.3|15437.8|15441.8|15440.3|15439.3|15437.3|78
1653651240000|2022-05-27 11:34:00|||||||||10
1653651250000|2022-05-27 11:34:10|15440.3|15438.8|15441.3|15438.8|15441.3|15439.8|15440.3|15438.4|38
1653651260000|2022-05-27 11:34:20|15440.3|15437.3|15439.3|15437.8|15440.3|15437.8|15439.3|15437.3|109
1653651270000|2022-05-27 11:34:30|15439.9|15438.4|15440.3|15438.8|15440.3|15438.8|15439.9|15438.4|55
1653651280000|2022-05-27 11:34:40|15439.5|15438|15440.3|15438.8|15440.3|15438.8|15439.5|15437.4|111
1653651290000|2022-05-27 11:34:50|15439.9|15438.4|15439.3|15437.8|15440.3|15438.8|15439.3|15437.3|34
1653651310000|2022-05-27 11:35:10|15438.3|15436.8|15438.3|15436.8|15439.3|15436.8|15438.3|15436.8|39
1653651320000|2022-05-27 11:35:20|||||||||124
1653651330000|2022-05-27 11:35:30|15439.3|15437.8|15438.3|15436.8|15439.3|15437.8|15437.3|15435.8|78
1653651340000|2022-05-27 11:35:40|15438.8|15436.3|15437.8|15436.3|15438.8|15436.8|15437.8|15436.3|53
1653651350000|2022-05-27 11:35:50|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|0
1653651360000|2022-05-27 11:36:00|15437.8|15435.3|15437.8|15435.3|15437.8|15435.3|15437.8|15435.3|48
1653651370000|2022-05-27 11:36:10|15437.3|15435.8|15435.9|15434.4|15437.8|15435.8|15435.9|15434.4|47
1653651380000|2022-05-27 11:36:20|||||||||1
1653651390000|2022-05-27 11:36:30|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15437.3|15434.8|38
1653651400000|2022-05-27 11:36:40|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|7
1653651410000|2022-05-27 11:36:50|15435.3|15433.8|15434.3|15432.8|15435.3|15433.8|15434.3|15432.8|71
1653651420000|2022-05-27 11:37:00|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|74
1653651430000|2022-05-27 11:37:10|15434.3|15432.8|15436.3|15434.8|15436.3|15434.8|15434.3|15432.8|36
1653651440000|2022-05-27 11:37:20|||||||||75
1653651450000|2022-05-27 11:37:30|15435.3|15433.8|15436.3|15434.8|15436.8|15434.8|15435.3|15433.8|60
1653651460000|2022-05-27 11:37:40|15435.9|15433.8|15436.3|15434.8|15436.3|15434.8|15435.9|15433.4|65
1653651470000|2022-05-27 11:37:50|||||||||1
1653651480000|2022-05-27 11:38:00|15436.9|15435.4|15436.3|15434.8|15437.3|15435.8|15436.3|15433.8|245
1653651490000|2022-05-27 11:38:10|15435.3|15433.8|15434.3|15432.8|15435.3|15433.8|15434.3|15432.8|105
1653651500000|2022-05-27 11:38:20|15434.5|15433|15434.3|15432.8|15435.3|15433.8|15433.9|15432.3|130
1653651510000|2022-05-27 11:38:30|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15435.3|15432.8|46
1653651530000|2022-05-27 11:38:50|15435.8|15434.3|15438.3|15435.8|15438.3|15436.8|15435.3|15433.8|164
1653651540000|2022-05-27 11:39:00|15437.8|15436.8|15437.3|15435.8|15438.3|15436.8|15436.9|15434.8|273
1653651550000|2022-05-27 11:39:10|||||||||2
1653651560000|2022-05-27 11:39:20|15437.9|15436.4|15437.3|15435.8|15437.9|15436.4|15437.3|15435.8|74
1653651570000|2022-05-27 11:39:30|||||||||5
1653651590000|2022-05-27 11:39:50|||||||||42
1653651600000|2022-05-27 11:40:00|15437.9|15435.4|15437.3|15435.8|15437.9|15435.8|15437.3|15435.4|35
1653651610000|2022-05-27 11:40:10|15436.9|15435.4|15436.3|15434.8|15436.9|15435.4|15436.3|15434.8|137
1653651630000|2022-05-27 11:40:30|15437.3|15435.3|15437.3|15434.8|15437.3|15435.3|15436.3|15434.8|80
1653651640000|2022-05-27 11:40:40|15436.9|15435.4|15438.3|15436.8|15438.3|15436.8|15436.9|15435.4|4
1653651650000|2022-05-27 11:40:50|15437.5|15436|15438.3|15436.8|15438.3|15436.8|15436.3|15434.8|85
1653651660000|2022-05-27 11:41:00|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|125
1653651680000|2022-05-27 11:41:20|15437.3|15435.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|59
1653651690000|2022-05-27 11:41:30|15436.2|15434.7|15437.3|15435.8|15437.9|15435.8|15435.3|15433.8|56
1653651700000|2022-05-27 11:41:40||15434.8||15435.8||15435.8||15434.8|10
1653651710000|2022-05-27 11:41:50|15437.8|15435.3|15436.3|15434.8|15437.8|15435.3|15436.3|15434.8|6
1653651720000|2022-05-27 11:42:00|15437.3|15435.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|13
1653651730000|2022-05-27 11:42:10|15435.3|15433.8|15435.3|15433.8|15436.3|15434.8|15435.3|15433.8|132
1653651750000|2022-05-27 11:42:30|15435.5|15434|15435.3|15433.8|15436.3|15434.8|15435.3|15433.8|58
1653651760000|2022-05-27 11:42:40|15436.3|15434.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.4|20
1653651770000|2022-05-27 11:42:50|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|13
1653651780000|2022-05-27 11:43:00|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15435.3|15433.8|52
1653651790000|2022-05-27 11:43:10|15437.3|15435.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|19
1653651800000|2022-05-27 11:43:20|15437.3|15435.3|15436.3|15434.8|15437.3|15435.3|15436.3|15434.8|21
1653651810000|2022-05-27 11:43:30|15437.3|15435.3|15437.3|15435.8|15437.8|15435.8|15437.3|15435.3|35
1653651820000|2022-05-27 11:43:40|15436.5|15435|15437.3|15435.8|15437.8|15435.8|15436.5|15434.8|12
1653651830000|2022-05-27 11:43:50|15436.3|15434.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|5
1653651840000|2022-05-27 11:44:00|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15436.3|15434.8|84
1653651850000|2022-05-27 11:44:10|15438.3|15436.8|15439.3|15437.8|15440.9|15438.8|15438.3|15436.4|255
1653651860000|2022-05-27 11:44:20|15439.8|15438.3|15439.3|15437.8|15440.3|15438.8|15439.3|15437.8|41
1653651870000|2022-05-27 11:44:30|||||||||2
1653651880000|2022-05-27 11:44:40|15439.8|15436.8|15439.3|15437.8|15439.8|15437.8|15439.3|15436.8|58
1653651890000|2022-05-27 11:44:50|15438.8|15436.8|15437.3|15435.8|15438.8|15437.8|15436.3|15434.8|65
1653651900000|2022-05-27 11:45:00|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.4|15
1653651910000|2022-05-27 11:45:10|15437.3|15435.8|15435.3|15433.8|15437.3|15435.8|15435.3|15433.8|593
1653651920000|2022-05-27 11:45:20|15436.2|15434.7|15435.3|15433.8|15436.3|15434.8|15435.3|15433.8|156
1653651930000|2022-05-27 11:45:30|15436.3|15434.8|15439.3|15437.8|15439.3|15437.8|15436.3|15434.8|52
1653651940000|2022-05-27 11:45:40|15438.9|15437.4|15439.3|15436.8|15439.3|15437.8|15438.3|15436.3|30
1653651950000|2022-05-27 11:45:50|15438.8|15437.3|15439.3|15437.8|15439.3|15437.8|15438.3|15436.8|1
1653651960000|2022-05-27 11:46:00|15438.3|15436.8|15439.3|15437.8|15439.3|15437.8|15438.3|15436.4|10
1653651980000|2022-05-27 11:46:20|15438.5|15437|15439.3|15437.8|15439.3|15437.8|15438.3|15436.8|15
1653651990000|2022-05-27 11:46:30|||||||||9
1653652000000|2022-05-27 11:46:40|||||||||125
1653652010000|2022-05-27 11:46:50|15439.2|15437.7|15438.5|15437|15439.2|15437.7|15438.3|15436.8|56
1653652020000|2022-05-27 11:47:00|15439.3|15437.8|15439.3|15437.8|15439.9|15438.4|15438.9|15436.8|59
1653652030000|2022-05-27 11:47:10|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.5|15438|57
1653652040000|2022-05-27 11:47:20|15441.3|15439.8|15439.3|15436.8|15441.3|15439.8|15438.3|15436.4|75
1653652050000|2022-05-27 11:47:30|15438.3|15437|15438.3|15436.8|15439.3|15437.8|15438.3|15436.8|18
1653652060000|2022-05-27 11:47:40|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|4
1653652070000|2022-05-27 11:47:50|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|48
1653652080000|2022-05-27 11:48:00|15438.9|15437.4|15439.3|15437.8|15439.5|15438|15438.3|15436.8|53
1653652090000|2022-05-27 11:48:10|15438.9|15437.4|15439.3|15437.8|15439.3|15437.8|15438.9|15437.4|9
1653652100000|2022-05-27 11:48:20|15438.8|15437.3|15437.3|15435.8|15438.8|15437.3|15437.3|15435.8|48
1653652110000|2022-05-27 11:48:30|15438.3|15436.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.4|54
1653652120000|2022-05-27 11:48:40|15438.3|15436.8|15437.3|15435.8|15438.8|15436.8|15437.3|15435.8|17
1653652130000|2022-05-27 11:48:50|||||||||5
1653652140000|2022-05-27 11:49:00|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|35
1653652150000|2022-05-27 11:49:10|15437.2|15435.7|15437.3|15435.8|15437.3|15435.8|15437.2|15435.7|56
1653652160000|2022-05-27 11:49:20|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|6
1653652170000|2022-05-27 11:49:30||15435.8||15436.8||15436.8||15435.8|10
1653652200000|2022-05-27 11:50:00|15437.3|15435.8|15436.3|15434.8|15437.3|15435.8|15435.8|15433.8|250
1653652210000|2022-05-27 11:50:10|||||||||1
1653652220000|2022-05-27 11:50:20|15436.8|15434.3|15437.3|15435.8|15437.3|15435.8|15436.3|15434.3|580
1653652230000|2022-05-27 11:50:30|15436.3|15434.8|15438.3|15436.8|15438.3|15436.8|15436.3|15434.8|46
1653652240000|2022-05-27 11:50:40|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|5
1653652250000|2022-05-27 11:50:50|15439.9|15438.4|15439.9|15437.4|15439.9|15438.4|15439.5|15437.4|121
1653652260000|2022-05-27 11:51:00|15439.3|15438.4|15439.9|15438.4|15439.9|15438.4|15439.3|15437.4|46
1653652270000|2022-05-27 11:51:10|15439.3|15437.8|15439.9|15437.4|15440.3|15438.4|15439.3|15437.4|72
1653652280000|2022-05-27 11:51:20|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|15439.3|15437.8|0
1653652290000|2022-05-27 11:51:30|15439.9|15437.4|15439.9|15437.4|15439.9|15438.4|15439.5|15437.4|30
1653652300000|2022-05-27 11:51:40|15439.3|15438.4|15439.9|15437.4|15439.9|15438.4|15439.3|15437.4|67
1653652310000|2022-05-27 11:51:50|15439.5|15438|15438.3|15436.8|15439.9|15438.4|15438.3|15436.8|25
1653652320000|2022-05-27 11:52:00|15439.3|15437.8|15439.9|15437.4|15439.9|15438.4|15438.9|15437.4|49
1653652330000|2022-05-27 11:52:10|15439.5|15438|15440.3|15438.8|15440.3|15438.8|15439.5|15438|0
1653652340000|2022-05-27 11:52:20|15440.9|15438.4|15441.9|15440.4|15441.9|15440.4|15440.9|15438.4|33
1653652350000|2022-05-27 11:52:30|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|370
1653652360000|2022-05-27 11:52:40|15442.3|15440.8|15442.9|15440.4|15443.3|15441.4|15442.3|15440.4|75
1653652370000|2022-05-27 11:52:50|15442.3|15441.4|15442.3|15440.8|15442.9|15441.4|15442.3|15440.4|157
1653652380000|2022-05-27 11:53:00|15441.3|15439.8|15442.9|15441.4|15442.9|15441.4|15441.3|15439.8|22
1653652390000|2022-05-27 11:53:10|15443.3|15441.8|15442.3|15440.8|15443.3|15441.8|15442.3|15440.8|61
1653652400000|2022-05-27 11:53:20|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|46
1653652410000|2022-05-27 11:53:30|15441.3|15439.4|15442.3|15440.8|15442.3|15440.8|15441.3|15439.4|42
1653652420000|2022-05-27 11:53:40|15440.3|15438.8|15440.8|15439.3|15442.3|15440.8|15440.3|15438.8|121
1653652430000|2022-05-27 11:53:50|15440.3|15438.8|15438.3|15435.8|15440.3|15438.8|15437.3|15435.8|362
1653652440000|2022-05-27 11:54:00|15437.3|15436.4|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|39
1653652450000|2022-05-27 11:54:10|15439.3|15437.8|15441.3|15438.8|15441.3|15438.8|15439.3|15437.8|114
1653652460000|2022-05-27 11:54:20|15440.9|15439.4|15441.3|15439.8|15441.3|15439.8|15440.9|15439.4|1
1653652470000|2022-05-27 11:54:30|15440.8|15439.3|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|434
1653652480000|2022-05-27 11:54:40|15439.3|15437.8|15439.3|15437.8|15440.3|15437.8|15439.3|15437.8|413
1653652490000|2022-05-27 11:54:50|15438.8|15437.3|15439.3|15437.8|15439.3|15437.8|15438.3|15436.8|66
1653652500000|2022-05-27 11:55:00|15438.3|15436.8|15438.8|15436.3|15439.3|15436.8|15437.8|15436.3|77
1653652510000|2022-05-27 11:55:10|15438.2|15436.7|15438.3|15436.8|15438.3|15436.8|15438.2|15436.7|3
1653652520000|2022-05-27 11:55:20|15439.3|15437.8|15436.3|15434.8|15439.3|15437.8|15436.3|15434.8|186
1653652530000|2022-05-27 11:55:30|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.4|74
1653652540000|2022-05-27 11:55:40|15439.3|15437.8|15437.3|15435.8|15439.3|15437.8|15437.3|15435.8|48
1653652550000|2022-05-27 11:55:50|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|31
1653652560000|2022-05-27 11:56:00|15437.3|15435.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|34
1653652570000|2022-05-27 11:56:10|15438.3|15435.3|15436.3|15433.8|15438.3|15436.8|15435.9|15433.8|524
1653652580000|2022-05-27 11:56:20|15435.8|15434.3|15437.3|15434.8|15437.3|15435.8|15435.3|15433.8|55
1653652590000|2022-05-27 11:56:30|15436.8|15435.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|12
1653652600000|2022-05-27 11:56:40|15437.3|15435.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|24
1653652610000|2022-05-27 11:56:50|15437.2|15435.7|15437.3|15435.8|15437.3|15435.8|15436.5|15434.8|114
1653652620000|2022-05-27 11:57:00|15436.5|15435|15437.3|15435.8|15437.3|15435.8|15436.3|15434.8|421
1653652630000|2022-05-27 11:57:10|15438.3|15436.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|17
1653652640000|2022-05-27 11:57:20|15437.9|15435.4|15438.3|15436.8|15438.3|15436.8|15437.3|15435.4|78
1653652650000|2022-05-27 11:57:30|15438.9|15437.4|15438.3|15436.8|15438.9|15437.4|15438.3|15436.4|8
1653652660000|2022-05-27 11:57:40|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|21
1653652670000|2022-05-27 11:57:50||15435.8||15435.8||15435.8||15435.8|15
1653652680000|2022-05-27 11:58:00|15437.9|15436.4|15436.9|15435.4|15438.3|15436.8|15436.3|15434.8|23
1653652690000|2022-05-27 11:58:10|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|49
1653652700000|2022-05-27 11:58:20|15437.3|15435.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.4|73
1653652710000|2022-05-27 11:58:30|||||||||17
1653652720000|2022-05-27 11:58:40|15436.3|15434.8|15437.9|15435.4|15437.9|15435.8|15436.3|15434.8|84
1653652730000|2022-05-27 11:58:50|15438.3|15435.8|15436.3|15434.8|15438.3|15436.8|15436.3|15434.8|15
1653652740000|2022-05-27 11:59:00|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15437.3|15435.8|15
1653652750000|2022-05-27 11:59:10|15438.3||15437.3||15438.3||15437.3||23
1653652760000|2022-05-27 11:59:20|15438.3|15436.8|15437.8|15435.3|15438.3|15436.8|15437.3|15435.3|41
1653652770000|2022-05-27 11:59:30|15437.3|15434.8|15434.5|15433|15437.3|15435.8|15434.5|15433|460
1653652780000|2022-05-27 11:59:40|15435.5|15434|15434.5|15433|15435.5|15434|15434.5|15433|31
1653652790000|2022-05-27 11:59:50|15435.5|15434|15435.5|15434|15436.5|15434|15435|15433|142
1653652800000|2022-05-27 12:00:00|15435.9|15434.4|15438.9|15437.4|15439.3|15437.4|15435.9|15434|147
1653652810000|2022-05-27 12:00:10|15439.3|15437.8|15440.3|15437.8|15441.3|15439.8|15439.3|15437.4|29
1653652820000|2022-05-27 12:00:20|15439.3|15437.7|15440.3|15438.8|15440.3|15438.8|15439.2|15437.7|103
1653652830000|2022-05-27 12:00:30|15440.2|15438.7|15439.3|15437.8|15441.3|15439.8|15439.3|15437.8|262
1653652840000|2022-05-27 12:00:40|15439.8|15438.3|15440.3|15438.8|15440.3|15438.8|15439.3|15437.8|135
1653652850000|2022-05-27 12:00:50|15441.3|15439.8|15440.3|15438.8|15442.3|15440.8|15440.3|15438.8|45
1653652860000|2022-05-27 12:01:00|15439.8|15438.3|15440.3|15438.8|15440.3|15438.8|15439.3|15437.4|96
1653652870000|2022-05-27 12:01:10|15439.3|15437.8|15438.3|15436.8|15439.3|15437.8|15438.3|15436.8|46
1653652880000|2022-05-27 12:01:20|15437.3|15435.8|15439.3|15437.8|15439.3|15437.8|15437.3|15435.8|37
1653652900000|2022-05-27 12:01:40|15440.3|15438.8|15441.3|15439.8|15441.3|15439.8|15440.3|15438.8|462
1653652910000|2022-05-27 12:01:50|15440.3|15438.8|15441.3|15439.8|15441.3|15439.8|15440.3|15438.8|13
1653652920000|2022-05-27 12:02:00|15441.2|15439.7|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|46
1653652930000|2022-05-27 12:02:10|15440|15437.8|15440.3|15438.8|15440.3|15438.8|15440|15437.8|228
1653652940000|2022-05-27 12:02:20|15440.9|15439.4|15440.3|15438.8|15441.3|15439.8|15440.3|15438.8|23
1653652950000|2022-05-27 12:02:30|||||||||4
1653652960000|2022-05-27 12:02:40|15441.3|15439.8|15443.2|15441.7|15443.2|15441.7|15441.3|15439.8|2308
1653652970000|2022-05-27 12:02:50|15442.8|15440.3|15438.2|15436.7|15443.2|15441.7|15438.2|15436.7|340
1653652980000|2022-05-27 12:03:00|15439.1|15437.6|15438.3|15436.8|15439.8|15438.3|15438.3|15435.8|400
1653652990000|2022-05-27 12:03:10|15439.3|15437.8|15438.3|15436.8|15439.3|15437.8|15437.3|15435.8|13
1653653000000|2022-05-27 12:03:20|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|51
1653653010000|2022-05-27 12:03:30|15437.9|15436.4|15437.3|15435.8|15437.9|15436.4|15437.3|15435.8|99
1653653020000|2022-05-27 12:03:40|||||||||168
1653653030000|2022-05-27 12:03:50|15438.3|15436.8|15438.3|15436.8|15438.8|15436.8|15437.3|15435.8|53
1653653040000|2022-05-27 12:04:00|15437.3|15435.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|116
1653653050000|2022-05-27 12:04:10|15438.3||15437.3||15438.3||15437.3||45
1653653060000|2022-05-27 12:04:20|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|68
1653653070000|2022-05-27 12:04:30|15437.3|15435.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|11
1653653080000|2022-05-27 12:04:40|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|15438.3|15436.8|118
1653653090000|2022-05-27 12:04:50|15437.3|15435.8|15438.3|15436.8|15438.3|15436.8|15437.3|15435.8|13
1653653100000|2022-05-27 12:05:00|15437.3|15435.8|15437.3|15435.8|15438.3|15436.8|15437.3|15435.8|64
1653653110000|2022-05-27 12:05:10|15438.3|15436.8|15435.3|15433.8|15438.3|15436.8|15435.3|15433.8|252
1653653120000|2022-05-27 12:05:20|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15435.9|15433.8|111
1653653130000|2022-05-27 12:05:30|15435.3|15433.8|15437.3|15435.8|15437.3|15435.8|15435.3|15433.8|46
1653653140000|2022-05-27 12:05:40|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|15436.3|15434.8|33
1653653150000|2022-05-27 12:05:50|15437.3|15435.8|15440.3|15438.8|15440.3|15438.8|15437.3|15435.8|99
1653653160000|2022-05-27 12:06:00|15439.3|15437.8|15439.3|15437.8|15440.3|15438.8|15439.3|15437.8|43
1653653170000|2022-05-27 12:06:10|15440.3|15438.8|15441.3|15439.8|15442.2|15440.7|15439.8|15437.4|47
1653653180000|2022-05-27 12:06:20|15440.3|15438.8|15440.3|15437.8|15440.3|15438.8|15439.3|15437.8|273
1653653190000|2022-05-27 12:06:30|15439.8|15438.3|15439.3|15437.8|15439.8|15438.3|15439.3|15437.8|50
1653653200000|2022-05-27 12:06:40|15438.3|15436.8|15436.3|15434.8|15439.3|15436.8|15435.3|15433.8|79
1653653210000|2022-05-27 12:06:50|15437.3||15436.3||15437.3||15436.3||111
1653653220000|2022-05-27 12:07:00|||||||||6
1653653230000|2022-05-27 12:07:10|||||||||96
1653653240000|2022-05-27 12:07:20|15435.3|15433.8|15436.3|15433.8|15436.3|15434.3|15435.3|15433.8|60
1653653250000|2022-05-27 12:07:30|15435.9|15434.4|15435.3|15433.8|15436.3|15434.8|15435.3|15433.8|52
1653653260000|2022-05-27 12:07:40|15435.9|15433.4|15433.3|15431.8|15436.3|15434.8|15433.3|15431.8|109
1653653270000|2022-05-27 12:07:50|15432.3|15430.8|15434.3|15432.8|15434.3|15432.8|15432.3|15430.8|272
1653653280000|2022-05-27 12:08:00|15435.3|15433.8|15433.3|15431.8|15435.3|15433.8|15433.3|15431.4|90
1653653290000|2022-05-27 12:08:10|||||||||7
1653653300000|2022-05-27 12:08:20|15432.3|15430.8|15433.3|15431.8|15433.3|15431.8|15432.3|15430.8|112
1653653310000|2022-05-27 12:08:30|15433.8|15430.8|15432.3|15430.8|15433.8|15431.8|15432.3|15430.8|13
1653653320000|2022-05-27 12:08:40|15433.3|15431.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|100
1653653330000|2022-05-27 12:08:50|15430.8|15429.3|15428.3|15426.8|15430.9|15429.4|15428.3|15426.4|243
1653653340000|2022-05-27 12:09:00|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|64
1653653350000|2022-05-27 12:09:10|15429.2|15427.7|15429.3|15426.8|15429.3|15427.8|15428.3|15426.8|225
1653653360000|2022-05-27 12:09:20|15428.9|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.4|16
1653653370000|2022-05-27 12:09:30|15429.3|15425.8|15428.3|15425.8|15429.3|15425.8|15427.3|15425.8|13
1653653380000|2022-05-27 12:09:40|15427.3|15426.8|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|36
1653653390000|2022-05-27 12:09:50|15428.8|15427.3|15428.3|15425.8|15428.8|15427.3|15427.3|15425.8|32
1653653400000|2022-05-27 12:10:00|15429.3|15426.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|73
1653653410000|2022-05-27 12:10:10|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|111
1653653420000|2022-05-27 12:10:20|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.9|15427.4|186
1653653430000|2022-05-27 12:10:30|15428.3|15426.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|57
1653653440000|2022-05-27 12:10:40|||||||||51
1653653450000|2022-05-27 12:10:50|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|69
1653653460000|2022-05-27 12:11:00|15428.3|15426.8|15428.3|15426.8|15428.8|15426.8|15427.3|15425.8|136
1653653470000|2022-05-27 12:11:10|15428.2|15426.7|15428.3|15426.8|15428.3|15426.8|15428.2|15426.7|15
1653653480000|2022-05-27 12:11:20|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|23
1653653490000|2022-05-27 12:11:30|||||||||16
1653653500000|2022-05-27 12:11:40|||||||||36
1653653510000|2022-05-27 12:11:50|15430.3|15428.8|15429.3|15427.8|15430.3|15428.8|15429.3|15426.8|131
1653653520000|2022-05-27 12:12:00|15429.2|15427.7|15427.3|15425.8|15429.2|15427.7|15426.8|15425.3|146
1653653530000|2022-05-27 12:12:10|15427.8|15425.3|15426.8|15425.3|15427.8|15425.7|15426.8|15425.3|67
1653653540000|2022-05-27 12:12:20|||||||||8
1653653550000|2022-05-27 12:12:30|15426.3|15424.8|15426.8|15425.3|15426.8|15425.3|15426.3|15424.8|167
1653653560000|2022-05-27 12:12:40|15426.3|15424.3|15426.3|15424.8|15426.5|15425|15426.3|15424.3|116
1653653570000|2022-05-27 12:12:50|15427.2|15425.7|15426.3|15424.8|15427.2|15425.7|15426.3|15424.8|131
1653653580000|2022-05-27 12:13:00|15425.3|15423.8|15425.3|15423.8|15426.3|15424.8|15425.3|15423.8|85
1653653590000|2022-05-27 12:13:10|15426.3|15424.8|15424.3|15422.8|15426.3|15424.8|15424.3|15422.8|107
1653653600000|2022-05-27 12:13:20|15425.3|15423.8|15424.3|15422.8|15425.3|15423.8|15424.3|15422.8|58
1653653610000|2022-05-27 12:13:30|15423.3|15421.8|15425.3|15423.8|15425.3|15423.8|15423.3|15421.8|129
1653653620000|2022-05-27 12:13:40|15426.3|15424.8|15425.3|15423.8|15426.3|15424.8|15425.3|15423.8|139
1653653630000|2022-05-27 12:13:50|15425.8|15424.3|15426.3|15424.8|15426.3|15424.8|15425.8|15424.3|159
1653653640000|2022-05-27 12:14:00|15427.3|15425.8|15424.3|15422.8|15427.3|15425.8|15424.3|15422.4|107
1653653650000|2022-05-27 12:14:10|15424.9|15423.4|15425.3|15423.8|15425.3|15423.8|15424.9|15423.4|95
1653653660000|2022-05-27 12:14:20|15426.3|15424.8|15425.3|15423.8|15426.3|15424.8|15425.3|15423.8|131
1653653670000|2022-05-27 12:14:30|15426.3|15424.8|15427.3|15425.8|15427.8|15425.8|15426.3|15424.8|78
1653653680000|2022-05-27 12:14:40|15428.3|15426.8|15426.3|15424.8|15428.3|15426.8|15426.3|15424.8|115
1653653690000|2022-05-27 12:14:50|15427.3|15425.8|15426.3|15424.8|15427.3|15425.8|15426.3|15424.8|49
1653653700000|2022-05-27 12:15:00|15427.3|15425.8|15427.3|15425.8|15427.3|15425.8|15426.3|15424.4|131
1653653710000|2022-05-27 12:15:10|||||||||1
1653653720000|2022-05-27 12:15:20|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15425.3|15423.8|84
1653653730000|2022-05-27 12:15:30|15427.3|15425.8|15427.3|15424.8|15427.3|15425.8|15427.3|15424.8|31
1653653740000|2022-05-27 12:15:40||15425.8||15425.8||15425.8||15425.8|38
1653653750000|2022-05-27 12:15:50|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|15426.3|15424.8|29
1653653760000|2022-05-27 12:16:00|15427.2|15425.7|15427.3|15425.8|15427.3|15425.8|15426.3|15424.8|47
1653653770000|2022-05-27 12:16:10|15426.3|15424.8|15424.3|15422.8|15426.3|15424.8|15424.3|15422.8|87
1653653780000|2022-05-27 12:16:20|15424.9|15423.4|15426.3|15424.8|15426.3|15424.8|15424.3|15422.8|99
1653653790000|2022-05-27 12:16:30|15425.3|15423.8|15426.3|15424.8|15426.3|15424.8|15424.3|15422.8|71
1653653800000|2022-05-27 12:16:40|15425.9|15424.4|15426.3|15423.8|15426.3|15424.8|15425.3|15423.4|55
1653653810000|2022-05-27 12:16:50|15425.8|15424.3|15426.3|15424.8|15426.8|15424.8|15425.3|15423.8|12
1653653820000|2022-05-27 12:17:00|15427.3|15425.8|15428.3|15425.8|15428.3|15426.8|15427.3|15424.8|157
1653653830000|2022-05-27 12:17:10||15426.8||15426.8||15426.8||15426.8|1
1653653840000|2022-05-27 12:17:20|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|97
1653653850000|2022-05-27 12:17:30|15429.9|15426.8|15432.3|15430.8|15432.3|15430.8|15429.9|15426.8|118
1653653860000|2022-05-27 12:17:40|15432.8|15431.3|15434.3|15432.8|15434.3|15432.8|15432.8|15430.8|80
1653653870000|2022-05-27 12:17:50|15435.3|15433.8|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|116
1653653880000|2022-05-27 12:18:00|15434.9|15432.8|15435.3|15433.8|15435.3|15433.8|15434.3|15432.8|87
1653653890000|2022-05-27 12:18:10|15435.9|15433.4|15436.3|15434.8|15436.3|15434.8|15435.3|15433.4|14
1653653900000|2022-05-27 12:18:20|15435.3|15433.8|15435.3|15433.8|15436.3|15434.3|15435.3|15433.8|8
1653653910000|2022-05-27 12:18:30|15435.8|15434.3|15436.3|15434.8|15436.3|15434.8|15435.8|15433.8|71
1653653920000|2022-05-27 12:18:40|15436.9|15434.4|15437.3|15435.8|15437.8|15435.8|15436.9|15434.4|95
1653653930000|2022-05-27 12:18:50|15436.8|15435.3|15437.3|15434.8|15437.3|15435.8|15436.3|15434.8|16
1653653940000|2022-05-27 12:19:00|15436.9|15435.4|15437.3|15435.8|15437.8|15435.8|15436.3|15434.8|51
1653653950000|2022-05-27 12:19:10|15436.3|15434.8|15437.3|15435.8|15437.3|15435.8|15436.3|15434.8|220
1653653960000|2022-05-27 12:19:20|15438.3|15436.8|15437.9|15435.4|15438.3|15436.8|15437.3|15435.4|33
1653653970000|2022-05-27 12:19:30|15438.3|15435.8|15437.3|15435.8|15438.3|15435.8|15436.3|15434.8|74
1653653990000|2022-05-27 12:19:50|15436.3|15434.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|96
1653654000000|2022-05-27 12:20:00|15436.5|15435|15437.3|15435.8|15437.3|15435.8|15436.5|15435|14
1653654010000|2022-05-27 12:20:10|15438.3|15436.8|15439.3|15437.8|15439.3|15437.8|15438.3|15436.8|340
1653654020000|2022-05-27 12:20:20|15439.5|15438|15439.3|15437.8|15439.5|15438|15439.3|15436.8|93
1653654030000|2022-05-27 12:20:30|15439.8|15437.3|15437.3|15435.8|15439.8|15437.3|15437.3|15435.8|261
1653654040000|2022-05-27 12:20:40|15438.3|15436.8|15437.3|15435.8|15438.8|15436.8|15437.3|15435.8|27
1653654050000|2022-05-27 12:20:50|15437.2|15435.7|15432.3|15430.8|15437.2|15435.7|15432.3|15430.8|256
1653654060000|2022-05-27 12:21:00|15432.5|15431|15433.3|15430.8|15433.8|15431.8|15432.3|15430.8|232
1653654070000|2022-05-27 12:21:10|15432.3|15431.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|15
1653654080000|2022-05-27 12:21:20|15432.9|15430.4|15432.3|15430.8|15433.8|15431.8|15432.3|15430.4|117
1653654090000|2022-05-27 12:21:30|15432.9|15430.4|15432.3|15430.8|15433.3|15430.8|15432.3|15430.4|32
1653654100000|2022-05-27 12:21:40|15433.3|15431.8|15434.3|15432.8|15435.3|15433.8|15433.3|15431.8|248
1653654110000|2022-05-27 12:21:50|15433.3|15431.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|158
1653654120000|2022-05-27 12:22:00|15433.3|15431.8|15432.3|15430.8|15433.3|15431.8|15432.3|15430.8|225
1653654130000|2022-05-27 12:22:10|15431.3|15429.8|15430.3|15428.8|15432.3|15430.8|15430.3|15428.8|85
1653654140000|2022-05-27 12:22:20|15430.5|15429|15431.3|15429.8|15431.3|15429.8|15430.3|15428.8|163
1653654150000|2022-05-27 12:22:30|15430.3|15428.8|15430.3|15428.8|15431.3|15429.8|15429.3|15427.8|41
1653654160000|2022-05-27 12:22:40|15429.3|15427.8|15429.3|15427.8|15429.3|15428.8|15429.3|15427.8|51
1653654170000|2022-05-27 12:22:50|15430.3|15428.3|15429.3|15427.8|15430.3|15428.3|15429.3|15427.8|43
1653654180000|2022-05-27 12:23:00|15430.3|15428.8|15429.3|15427.8|15430.3|15428.8|15429.3|15427.8|38
1653654190000|2022-05-27 12:23:10|15429.8|15427.3|15429.3|15427.8|15429.8|15427.8|15428.3|15426.8|22
1653654200000|2022-05-27 12:23:20|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|51
1653654210000|2022-05-27 12:23:30|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|55
1653654220000|2022-05-27 12:23:40|15429.8|15428.3|15429.3|15427.8|15429.8|15428.3|15428.3|15426.8|151
1653654230000|2022-05-27 12:23:50|15430.3|15428.8|15429.3|15427.8|15430.3|15428.8|15429.3|15427.8|194
1653654240000|2022-05-27 12:24:00|15428.8|15426.8|15428.3|15426.8|15429.3|15427.3|15427.3|15425.8|189
1653654250000|2022-05-27 12:24:10|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|21
1653654260000|2022-05-27 12:24:20|15428.5|15427|15429.3|15427.8|15430.3|15428.8|15428.5|15426.4|142
1653654270000|2022-05-27 12:24:30|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|17
1653654280000|2022-05-27 12:24:40|15428.8|15427.3|15428.8|15427.3|15429.2|15427.7|15428.8|15427.3|75
1653654290000|2022-05-27 12:24:50|15429.3|15427.8|15428.8|15427.3|15429.8|15427.8|15428.8|15427.3|47
1653654300000|2022-05-27 12:25:00|15428.3|15426.8|15428.3|15426.8|15428.3|15426.8|15427.3|15425.8|44
1653654310000|2022-05-27 12:25:10|15429.3|15427.8|15428.3|15426.8|15429.3|15427.8|15428.3|15426.8|95
1653654320000|2022-05-27 12:25:20|15428.5|15427|15429.3|15427.8|15429.3|15427.8|15428.5|15426.8|28
1653654330000|2022-05-27 12:25:30|15430.3|15428.8|15433.3|15431.8|15433.3|15431.8|15429.9|15427.8|227
1653654340000|2022-05-27 12:25:40|15434.3|15432.8|15438.3|15436.8|15438.3|15436.8|15433.5|15431.8|316
1653654350000|2022-05-27 12:25:50|15437.3|15435.8|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|72
1653654360000|2022-05-27 12:26:00|15436.8|15435.3|15436.3|15434.8|15437.3|15435.8|15436.3|15434.8|182
1653654370000|2022-05-27 12:26:10|15435.9|15434.4|15435.3|15433.8|15436.8|15434.8|15435.3|15433.8|21
1653654380000|2022-05-27 12:26:20|||||||||1
1653654390000|2022-05-27 12:26:30|15434.3|15432.8|15434.3|15432.8|15435.3|15433.3|15433.9|15431.8|100
1653654400000|2022-05-27 12:26:40|15433.9|15432.4|15433.3|15431.8|15433.9|15432.4|15432.3|15430.8|146
1653654410000|2022-05-27 12:26:50|15432.3|15430.8|15432.3|15430.8|15432.3|15430.8|15432.3|15430.8|2
1653654420000|2022-05-27 12:27:00|15433.3|15431.8|15433.3|15430.8|15433.3|15431.8|15432.3|15430.8|76
1653654430000|2022-05-27 12:27:10|15432.9|15431.4|15433.3|15431.8|15433.3|15431.8|15432.3|15430.4|30
1653654440000|2022-05-27 12:27:20|15432.5|15431|15435.3|15433.8|15435.3|15433.8|15432.5|15430.8|106
1653654450000|2022-05-27 12:27:30|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|77
1653654460000|2022-05-27 12:27:40|||||||||4
1653654470000|2022-05-27 12:27:50|15433.3|15431.8|15433.3|15431.8|15433.3|15431.8|15433.3|15430.8|24
1653654480000|2022-05-27 12:28:00|15432.3|15430.8|15434.3|15432.8|15434.3|15432.8|15432.3|15430.8|254
1653654490000|2022-05-27 12:28:10|15434.8|15432.3|15435.3|15433.8|15435.3|15433.8|15434.3|15431.8|28
1653654500000|2022-05-27 12:28:20|15434.3|15432.8|15433.3|15431.8|15434.3|15432.8|15433.3|15431.8|188
1653654510000|2022-05-27 12:28:30|15432.3|15430.8|15432.3|15430.8|15432.3|15430.8|15431.3|15429.8|115
1653654530000|2022-05-27 12:28:50|15431.8|15429.8|15431.3|15429.8|15432.3|15430.8|15431.3|15429.8|17
1653654540000|2022-05-27 12:29:00|15432.3|15430.4|15433.3|15431.8|15433.3|15431.8|15431.3|15429.8|121
1653654550000|2022-05-27 12:29:10|15433.9|15432.4|15434.3|15431.8|15435.3|15432.8|15433.9|15431.8|19
1653654560000|2022-05-27 12:29:20|15433.8|15432.3|15434.3|15432.8|15434.3|15432.8|15433.3|15431.8|13
1653654570000|2022-05-27 12:29:30|15433.5|15432|15432.3|15430.8|15433.5|15432|15431.3|15429.8|212
1653654580000|2022-05-27 12:29:40|15431.3|15429.8|15432.3|15430.8|15432.3|15430.8|15428.3|15426.8|177
1653654590000|2022-05-27 12:29:50|15431.9|15429.8|15429.3|15427.8|15432.3|15430.8|15428.3|15426.4|173
1653654600000|2022-05-27 12:30:00|15430.3|15428.8|15427.3|15425.8|15431.3|15429.8|15426.3|15424.8|252
1653654610000|2022-05-27 12:30:10|15425.8|15424.8|15427.3|15425.8|15428.3|15426.8|15425.8|15424.3|252
1653654620000|2022-05-27 12:30:20|15428.3|15427.8|15427.3|15425.8|15429.3|15427.8|15426.3|15424.8|187
1653654630000|2022-05-27 12:30:30|15428.3|15426.8|15427.3|15425.8|15428.3|15426.8|15426.3|15424.8|206
1653654640000|2022-05-27 12:30:40|15426.3|15424.8|15424.3|15422.8|15426.3|15424.8|15424.3|15422.8|53
1653654650000|2022-05-27 12:30:50|15423.3|15421.8|15423.3|15421.8|15424.3|15422.3|15422.5|15420.8|71
1653654660000|2022-05-27 12:31:00|15422.3|15420.8|15422.4|15420.9|15423.4|15421.7|15421.4|15419.9|72
1653654670000|2022-05-27 12:31:10|15421.4|15419.9|15423.4|15420.9|15423.4|15420.9|15419.4|15417.4|185
1653654680000|2022-05-27 12:31:20|15422.8|15421.3|15422.4|15420.9|15423.4|15421.9|15421.4|15419.9|45
1653654690000|2022-05-27 12:31:30|15421.9|15420.4|15421.4|15418.9|15421.9|15420.4|15420.4|15418.9|199
1653654700000|2022-05-27 12:31:40|15420.8|15419.3|15417.4|15415.9|15421.4|15419.3|15417.4|15415.9|374
1653654710000|2022-05-27 12:31:50|15416.5|15415|15414.5|15413|15416.5|15415|15414.5|15413|149
1653654720000|2022-05-27 12:32:00|15415.5|15414|15414.5|15413|15416.5|15414|15413.6|15412|217
1653654730000|2022-05-27 12:32:10|15414.6|15413.1|15417.5|15416|15418.5|15417|15414.6|15413.1|267
1653654740000|2022-05-27 12:32:20|15417|15415.5|15416.5|15415|15417.9|15416|15416.5|15415|59
1653654750000|2022-05-27 12:32:30|15415.5|15414|15415.5|15414|15415.9|15414|15414.5|15413|258
1653654760000|2022-05-27 12:32:40|15414.5|15413|15415.5|15414|15415.5|15414|15414.5|15413|86
1653654770000|2022-05-27 12:32:50|15414.9|15413|15411.5|15410|15414.9|15413.4|15411.5|15409.5|120
1653654780000|2022-05-27 12:33:00|15412.5|15411|15413.5|15412|15413.5|15412|15411.5|15409.5|122
1653654790000|2022-05-27 12:33:10|15414.5|15413|15417.5|15416|15417.5|15416|15413.5|15412|85
1653654800000|2022-05-27 12:33:20|15417.9|15416.4|15419.5|15418|15419.9|15418|15417.5|15415.5|200
1653654810000|2022-05-27 12:33:30|15420.5|15419|15418.5|15417|15421.5|15420|15418.5|15417|151
1653654820000|2022-05-27 12:33:40|15419.5|15418|15421.5|15420|15422|15420.5|15418.5|15417|75
1653654830000|2022-05-27 12:33:50|15422|15419.5|15422|15420.5|15422|15420.5|15421.5|15419.5|232
1653654840000|2022-05-27 12:34:00|15422.5|15421|15420.5|15418|15423.4|15421.9|15419.5|15418|101
1653654850000|2022-05-27 12:34:10|15419.9|15418.4|15420.5|15419|15420.5|15419|15417.5|15416|54
1653654860000|2022-05-27 12:34:20|15421|15418.5|15421.5|15419|15421.5|15420|15419.5|15418|81
1653654870000|2022-05-27 12:34:30|15420.5|15420|15421.5|15420|15421.5|15420|15420.5|15419|15
1653654880000|2022-05-27 12:34:40|15420.5|15419|15420.5|15419|15421.9|15420|15420.5|15418.5|63
1653654890000|2022-05-27 12:34:50|15421.5|15420|15421.5|15420|15421.5|15420|15421.5|15420|51
1653654900000|2022-05-27 12:35:00|15420.5|15419|15418.5|15416|15421.5|15420|15417.5|15415.5|96
1653654910000|2022-05-27 12:35:10|15418|15416.5|15422.5|15421|15423.5|15421.9|15418|15416.5|119
1653654920000|2022-05-27 12:35:20|15422.9|15421.4|15423.5|15422|15423.5|15422|15422.5|15421|84
1653654930000|2022-05-27 12:35:30|15424.5|15423|15424.5|15423|15425.5|15423.4|15423.5|15422|89
1653654940000|2022-05-27 12:35:40|15425.5|15424|15428.4|15426.9|15428.4|15426.9|15424.5|15423|234
1653654950000|2022-05-27 12:35:50|15429.4|15427.9|15431.4|15429.9|15432.4|15430.9|15428.4|15426.9|701
1653654960000|2022-05-27 12:36:00|15430.4|15428.9|15430.4|15427.9|15430.8|15429.3|15429.4|15427.9|148
1653654970000|2022-05-27 12:36:10|15430.8|15428.9|15429.4|15427.9|15430.8|15428.9|15428.4|15426.9|213
1653654980000|2022-05-27 12:36:20|15428.4|15426.9|15427.4|15425.9|15429.4|15427.9|15427.4|15425.9|192
1653654990000|2022-05-27 12:36:30|15426.4|15424.9|15425.4|15423.9|15428.4|15426.9|15425.4|15423.9|142
1653655000000|2022-05-27 12:36:40|15425.2|15423.7|15422.9|15421.4|15425.2|15423.7|15422.4|15420.9|103
1653655010000|2022-05-27 12:36:50|15423.4|15420.9|15422.4|15420.9|15423.4|15421.9|15421.4|15419.9|114
1653655020000|2022-05-27 12:37:00|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|327
1653655030000|2022-05-27 12:37:10|15424.4|15422.9|15423.4|15421.9|15424.4|15422.9|15423.4|15421.9|48
1653655040000|2022-05-27 12:37:20|15424.4|15422.9|15422.4|15420.9|15425.4|15423.9|15422.4|15420.9|191
1653655050000|2022-05-27 12:37:30|15422.8|15420.3|15420.4|15418.9|15422.8|15420.9|15420.4|15418.9|204
1653655060000|2022-05-27 12:37:40|15419.4|15417.9|15421.4|15419.9|15421.4|15419.9|15419.4|15416.9|214
1653655070000|2022-05-27 12:37:50|15422.4|15420.9|15422.8|15420.3|15422.8|15420.9|15421.4|15419.9|144
1653655080000|2022-05-27 12:38:00|15422.4|15419.9|15418.4|15416.9|15422.4|15419.9|15418.4|15416.9|99
1653655090000|2022-05-27 12:38:10|15417.4|15415.9|15417|15415.5|15418.8|15416.9|15416.5|15414.5|290
1653655100000|2022-05-27 12:38:20|15417.5|15416|15416.5|15415|15418.9|15417|15416.5|15415|192
1653655110000|2022-05-27 12:38:30|15415.6|15414.1|15417.5|15416|15417.5|15416|15415.6|15414|105
1653655120000|2022-05-27 12:38:40|15416.5|15415|15417.5|15416|15417.9|15416|15416.5|15414|104
1653655130000|2022-05-27 12:38:50|15418.5|15415.5|15419.5|15418|15419.5|15418|15417.5|15415.5|82
1653655140000|2022-05-27 12:39:00|15420.5|15419|15419.5|15418|15420.5|15419|15418.5|15417|179
1653655150000|2022-05-27 12:39:10|15418.5|15417|15419.5|15418|15419.5|15418|15418.5|15416.5|19
1653655160000|2022-05-27 12:39:20|15418.5|15417|15420.5|15418|15420.5|15418|15418.5|15417|67
1653655170000|2022-05-27 12:39:30|15419.5|15419|15418.5|15417|15421|15419.5|15417.5|15416|167
1653655180000|2022-05-27 12:39:40|15417.9|15416|15419.5|15418|15419.5|15418|15417.5|15416|24
1653655190000|2022-05-27 12:39:50|15420.5|15417|15422|15420.5|15422.5|15421|15420.5|15417|93
1653655200000|2022-05-27 12:40:00|15423.5|15422|15424.4|15422.9|15424.4|15422.9|15422.5|15421|102
1653655210000|2022-05-27 12:40:10|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|15
1653655220000|2022-05-27 12:40:20|15422.4|15420.9|15424.4|15422.9|15424.4|15422.9|15422.4|15420.4|69
1653655230000|2022-05-27 12:40:30|15425.4|15423.9|15422.4|15420.9|15425.9|15424.4|15422.4|15420.9|228
1653655240000|2022-05-27 12:40:40|15423.4|15421.3|15423.4|15420.9|15423.8|15421.9|15421.4|15419.9|63
1653655250000|2022-05-27 12:40:50|15422.4|15421.9|15423.4|15421.9|15424.4|15422.9|15422.4|15420.9|77
1653655260000|2022-05-27 12:41:00|15424.2|15422.7|15422.4|15420.9|15424.8|15422.9|15422.4|15420.9|93
1653655270000|2022-05-27 12:41:10|15421.4|15419.9|15422.4|15420.9|15423.4|15421.9|15421.4|15419.9|37
1653655280000|2022-05-27 12:41:20|15421.4|15419.9|15421.4|15419.9|15422.4|15420.9|15420.4|15418.9|119
1653655290000|2022-05-27 12:41:30|15421.8|15418.9|15421.4|15419.9|15421.8|15419.9|15421.4|15418.9|6
1653655300000|2022-05-27 12:41:40|15422.4|15420.3|15421.4|15419.9|15422.5|15421|15421.4|15419.9|116
1653655310000|2022-05-27 12:41:50|15422.4|15418.9|15420.4|15418.9|15422.4|15418.9|15420.4|15418.9|68
1653655320000|2022-05-27 12:42:00|15419.4|15417.9|15420.8|15419.3|15421.4|15419.9|15419.4|15417.9|142
1653655330000|2022-05-27 12:42:10|15420.4|15418.9|15424.4|15422.9|15424.4|15422.9|15420.4|15418.9|77
1653655340000|2022-05-27 12:42:20|15425.4|15423.9|15423.4|15421.9|15425.4|15423.9|15423.4|15421.9|81
1653655350000|2022-05-27 12:42:30|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|15421.4|15419.9|75
1653655360000|2022-05-27 12:42:40|15423.4|15421.9|15423.4|15421.9|15424.4|15422.9|15420.9|15419.4|99
1653655370000|2022-05-27 12:42:50|15423.5|15422|15422.4|15420.9|15424.4|15422.9|15422.4|15420.9|37
1653655380000|2022-05-27 12:43:00|15422.8|15421.3|15426.4|15424.9|15426.4|15424.9|15422.4|15420.9|95
1653655390000|2022-05-27 12:43:10|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|15426.4|15425.9|34
1653655400000|2022-05-27 12:43:20|15426.4|15424.9|15423.4|15421.9|15426.4|15424.9|15423.4|15421.9|257
1653655410000|2022-05-27 12:43:30|15424.4|15422.9|15423.4|15421.9|15424.4|15422.9|15422.4|15420.9|150
1653655420000|2022-05-27 12:43:40|15423.2|15421.7|15422.4|15420.9|15423.2|15421.7|15421.4|15419.9|178
1653655430000|2022-05-27 12:43:50|15421.4|15419.9|15422.4|15420.9|15423.4|15421.3|15421.4|15419.9|69
1653655440000|2022-05-27 12:44:00|15422.9|15420.4|15421.5|15420|15422.9|15421|15421.5|15419.5|253
1653655450000|2022-05-27 12:44:10|15423.5|15422|15423.5|15422|15423.5|15422|15422.5|15421|155
1653655460000|2022-05-27 12:44:20|15423.4|15421.9|15421.5|15420|15423.4|15421.9|15421.5|15420|176
1653655470000|2022-05-27 12:44:30|15422.5|15421|15424.5|15423|15424.5|15423|15422.5|15421|68
1653655480000|2022-05-27 12:44:40|15424.4|15422.9|15425.5|15424|15425.5|15424|15423.5|15422|126
1653655490000|2022-05-27 12:44:50|15426.5|15425|15426.5|15425|15427.5|15426|15426.5|15425|330
1653655500000|2022-05-27 12:45:00|15425.5|15424|15426.5|15425|15426.5|15425|15425.5|15424|53
1653655510000|2022-05-27 12:45:10|15427.5|15426|15427.5|15426|15427.5|15426|15426.5|15424.5|227
1653655520000|2022-05-27 12:45:20|15426.5|15425|15427.5|15425|15427.5|15426|15426.5|15425|57
1653655530000|2022-05-27 12:45:30|15426.9|15425.4|15428.5|15427|15428.5|15427|15426.5|15425|118
1653655540000|2022-05-27 12:45:40|15427.5|15426|15427.5|15426|15428.9|15427|15427.5|15426|69
1653655550000|2022-05-27 12:45:50|15427|15425.5|15425.5|15424|15427|15425.5|15424.5|15423|609
1653655560000|2022-05-27 12:46:00|15426.5|15425|15426.5|15424|15426.5|15425|15425.5|15423.5|29
1653655570000|2022-05-27 12:46:10|15425.5|15425|15426.5|15425|15426.5|15425|15425.5|15424|100
1653655580000|2022-05-27 12:46:20|15425.5|15424|15425.5|15424|15426.5|15425|15425.5|15424|95
1653655590000|2022-05-27 12:46:30|15424.5|15423|15425.5|15424|15426.5|15424.1|15424.5|15423|63
1653655600000|2022-05-27 12:46:40|15424.5|15423|15424.5|15423|15425.5|15424|15424.5|15423|196
1653655610000|2022-05-27 12:46:50|15423.5|15422|15424.5|15423|15424.5|15423|15423.5|15422|181
1653655620000|2022-05-27 12:47:00|15424|15422|15425.5|15423|15425.5|15424|15423.5|15422|278
1653655630000|2022-05-27 12:47:10|15424.9|15423.4|15426.5|15425|15426.5|15425|15424.5|15422.5|49
1653655640000|2022-05-27 12:47:20|15425.5|15424|15423.5|15422|15425.5|15424|15423.5|15422|107
1653655650000|2022-05-27 12:47:30|15424.5|15423|15424|15422.5|15424.5|15423|15424|15422|405
1653655660000|2022-05-27 12:47:40|15424.5|15423|15424.5|15423|15425.5|15423|15422.5|15421|50
1653655670000|2022-05-27 12:47:50|15424|15422|15424.5|15423|15425.5|15424|15424|15422|31
1653655680000|2022-05-27 12:48:00|15423.5|15422|15426.9|15425.4|15427.9|15426|15422.5|15421|142
1653655690000|2022-05-27 12:48:10|15427.5|15426|15430.5|15428|15430.5|15429|15426.5|15425|155
1653655700000|2022-05-27 12:48:20|15429.9|15428.4|15427.5|15426|15430.5|15429|15427.5|15426|263
1653655710000|2022-05-27 12:48:30|15428.5|15427|15430.5|15429|15430.5|15429|15428|15425.5|302
1653655720000|2022-05-27 12:48:40|15431.5|15428|15432.5|15431|15432.5|15431|15431.5|15428|378
1653655730000|2022-05-27 12:48:50|15433.4|15431.9|15433.4|15430.9|15434.4|15432.9|15433.4|15430.9|629
1653655740000|2022-05-27 12:49:00|15432.9|15431.4|15432.4|15430.9|15433.4|15431.9|15432.4|15430.9|72
1653655750000|2022-05-27 12:49:10|||||||||478
1653655760000|2022-05-27 12:49:20|15433.2|15431.7|15433.4|15431.9|15433.4|15431.9|15433.2|15431.7|17
1653655770000|2022-05-27 12:49:30|15434.4|15432.9|15434.4|15432.9|15435.4|15433.9|15433.4|15431.9|77
1653655780000|2022-05-27 12:49:40|15433.4|15431.9|15433.4|15431.9|15433.4|15431.9|15432.4|15430.9|30
1653655790000|2022-05-27 12:49:50|15433.9|15431.4|15434.4|15432.9|15435.4|15433.9|15433.4|15431.4|59
1653655800000|2022-05-27 12:50:00|15433.5|15432|15435.4|15433.9|15435.4|15433.9|15433.4|15431.9|101
1653655810000|2022-05-27 12:50:10|15434.4|15432.9|15435.4|15433.9|15435.4|15433.9|15434.4|15432.9|49
1653655820000|2022-05-27 12:50:20|15436.4|15434.9|15437.4|15435.9|15438.4|15436.3|15436.4|15434.9|190
1653655830000|2022-05-27 12:50:30|15438.4|15436.9|15440.4|15438.9|15440.4|15438.9|15438.4|15436.9|320
1653655840000|2022-05-27 12:50:40|||||||||121
1653655850000|2022-05-27 12:50:50|15439.4|15437.9|15439.4|15437.9|15440.4|15438.9|15439.4|15437.9|217
1653655860000|2022-05-27 12:51:00|15439.9|15437.4|15438.4|15436.9|15440.8|15438.9|15438.4|15436.9|109
1653655870000|2022-05-27 12:51:10|15439.4|15437.9|15440.4|15438.9|15441.4|15439.9|15438.4|15436.9|108
1653655880000|2022-05-27 12:51:20|15439.5|15438|15439.4|15437.9|15440.4|15438.9|15439.4|15437.9|67
1653655890000|2022-05-27 12:51:30|15438.4|15436.9|15440.4|15437.9|15440.4|15438.9|15438.4|15436.9|109
1653655900000|2022-05-27 12:51:40|15439.9|15438.9|15439.4|15437.9|15440.4|15438.9|15439.4|15437.4|40
1653655910000|2022-05-27 12:51:50|15440.2|15438.7|15440.4|15437.9|15440.4|15438.9|15438.4|15436.9|184
1653655920000|2022-05-27 12:52:00|15440.8|15438.3|15441.4|15439.9|15441.4|15439.9|15439.4|15437.9|163
1653655930000|2022-05-27 12:52:10|15440.8|15439.3|15438.4|15436.9|15441.8|15439.4|15438.4|15436.9|101
1653655940000|2022-05-27 12:52:20|15439.4|15437.9|15437.4|15435.9|15439.4|15437.9|15436.4|15434.9|116
1653655950000|2022-05-27 12:52:30|15438.4|15436.9|15439.4|15436.9|15439.4|15437.9|15438.4|15436.9|104
1653655960000|2022-05-27 12:52:40|15438.4|15437.9|15440.4|15437.9|15440.8|15438.3|15437.4|15435.9|798
1653655970000|2022-05-27 12:52:50|15439.9|15438.4|15438.4|15436.9|15440.4|15438.4|15438.4|15436.9|365
1653655980000|2022-05-27 12:53:00|15439.4|15435.9|15437.4|15435.9|15439.4|15435.9|15437.4|15434.9|417
1653655990000|2022-05-27 12:53:10|15438.4|15436.9|15438.4|15436.9|15438.4|15436.9|15437.9|15435.9|142
1653656000000|2022-05-27 12:53:20|15437.8|15435.9|15438.4|15436.9|15439.4|15437.9|15437.4|15435.9|190
1653656010000|2022-05-27 12:53:30|15437.4|15435.9|15438.4|15435.9|15438.8|15436.9|15437.4|15435.9|50
1653656020000|2022-05-27 12:53:40|15437.4|15436.9|15436.8|15435.3|15438.4|15436.9|15436.8|15435.3|170
1653656030000|2022-05-27 12:53:50|15435.4|15433.9|15434.9|15433.4|15435.9|15434.3|15434.9|15433.4|27
1653656040000|2022-05-27 12:54:00|15435.4|15433.9|15435.4|15433.9|15436.4|15434.9|15435.4|15433.9|139
1653656050000|2022-05-27 12:54:10|15436.4|15433.4|15436.4|15434.9|15437.4|15434.9|15435.4|15433.4|47
1653656060000|2022-05-27 12:54:20|15437.4|15435.4|15434.4|15432.9|15437.4|15435.4|15433.9|15432.4|168
1653656070000|2022-05-27 12:54:30|||||||||2
1653656080000|2022-05-27 12:54:40|15435.2|15433.7|15434.4|15432.9|15435.4|15433.7|15434.4|15432.4|36
1653656090000|2022-05-27 12:54:50|15435.4|15432.4|15434.4|15432.9|15435.4|15432.9|15434.4|15432.4|23
1653656100000|2022-05-27 12:55:00|15433.4|15431.9|15432.4|15429.9|15433.8|15431.9|15432.4|15429.9|114
1653656110000|2022-05-27 12:55:10|15431.8|15430.3|15431.9|15430.4|15432.4|15430.9|15431.4|15429.9|34
1653656120000|2022-05-27 12:55:20|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|37
1653656130000|2022-05-27 12:55:30|15433.4|15431.9|15433.4|15431.9|15433.4|15431.9|15433.4|15431.9|65
1653656140000|2022-05-27 12:55:40|15434.4|15432.9|15434.4|15432.9|15435.4|15433.9|15434.4|15432.9|156
1653656150000|2022-05-27 12:55:50|15435.2|15433.7|15434.4|15431.9|15435.2|15433.7|15433.8|15431.9|181
1653656160000|2022-05-27 12:56:00|15434.8|15432.3|15433.8|15432.3|15434.8|15432.9|15433.8|15431.9|90
1653656170000|2022-05-27 12:56:10|15432.4|15430.9|15430.4|15428.9|15433.4|15431.9|15430.4|15428.9|112
1653656180000|2022-05-27 12:56:20|15431.4|15428.4|15427.4|15425.9|15431.4|15429.3|15426.4|15424.9|516
1653656190000|2022-05-27 12:56:30|15426.9|15425.4|15426.4|15424.9|15426.9|15425.4|15425.4|15423.9|203
1653656200000|2022-05-27 12:56:40|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|11
1653656210000|2022-05-27 12:56:50|15425.5|15424|15425.4|15423.9|15426.4|15424.9|15425.4|15423.9|225
1653656220000|2022-05-27 12:57:00|15425.5|15424|15428.4|15426.9|15428.4|15426.9|15425.5|15424|327
1653656230000|2022-05-27 12:57:10|15427.4|15425.9|15427.4|15425.9|15428.4|15426.9|15427.4|15425.9|53
1653656240000|2022-05-27 12:57:20|15427.5|15426|15431.4|15429.9|15433.4|15431.9|15427.5|15426|170
1653656250000|2022-05-27 12:57:30|15432.4|15430.3|15432.4|15430.9|15432.4|15430.9|15430.4|15428.9|243
1653656260000|2022-05-27 12:57:40|15431.4|15429.9|15431.4|15429.9|15432.4|15430.9|15431.4|15429.4|29
1653656270000|2022-05-27 12:57:50|15430.4|15428.9|15431.4|15429.9|15431.4|15429.9|15430.4|15428.9|17
1653656280000|2022-05-27 12:58:00|15430.4|15428.9|15432.4|15430.9|15432.4|15430.9|15430.4|15428.9|161
1653656290000|2022-05-27 12:58:10|15431.5|15430|15432.4|15430.9|15432.4|15430.9|15431.4|15429.9|300
1653656300000|2022-05-27 12:58:20|15431.4|15429.9|15432.4|15430.9|15432.4|15430.9|15431.4|15429.9|75
1653656310000|2022-05-27 12:58:30|15431.5|15430|15432.4|15430.9|15432.4|15430.9|15431.5|15430|26
1653656320000|2022-05-27 12:58:40|15433.2|15431.7|15434.4|15431.9|15434.8|15432.9|15433.2|15431.7|184
1653656330000|2022-05-27 12:58:50|15433.4||15433.4||15433.4||15433.4||3
1653656340000|2022-05-27 12:59:00|||||||||2
1653656350000|2022-05-27 12:59:10|15432.4|15430.9|15431.4|15429.9|15432.8|15430.9|15431.4|15429.9|85
1653656360000|2022-05-27 12:59:20|15432.4|15430.9|15434.4|15431.9|15434.4|15432.4|15432.4|15430.4|87
1653656370000|2022-05-27 12:59:30|15433.4|15431.7|15431.4|15429.9|15433.4|15431.7|15431.4|15429.9|66
1653656380000|2022-05-27 12:59:40|||||||||14
1653656390000|2022-05-27 12:59:50|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|32
1653656400000|2022-05-27 13:00:00|15430.2|15427.9|15430.4|15428.9|15430.4|15428.9|15429.4|15427.9|225
1653656410000|2022-05-27 13:00:10|15429.4|15427.9|15430.4|15428.9|15430.8|15428.9|15429.4|15427.9|33
1653656420000|2022-05-27 13:00:20|15429.4|15427.9|15431.4|15428.9|15431.4|15429.9|15429.4|15427.9|11
1653656430000|2022-05-27 13:00:30|15430.9|15429.4|15429.4|15427.9|15431.4|15429.9|15429.4|15427.9|12
1653656440000|2022-05-27 13:00:40|15430.4|15428.4|15430.4|15428.9|15431.4|15429.9|15429.9|15428.4|195
1653656450000|2022-05-27 13:00:50|15431.2|15429.7|15433.4|15431.9|15434.4|15431.9|15430.4|15428.9|206
1653656460000|2022-05-27 13:01:00|15433.9|15431.4|15433.9|15431.4|15433.9|15431.4|15433.9|15431.4|26
1653656470000|2022-05-27 13:01:10|15434.4|15432.9|15434.4|15432.9|15435.4|15433.9|15434.4|15432.9|27
1653656480000|2022-05-27 13:01:20|||||||||12
1653656490000|2022-05-27 13:01:30|||||||||25
1653656500000|2022-05-27 13:01:40|15435.4|15433.9|15436.4|15434.9|15436.8|15434.9|15435.4|15433.9|92
1653656510000|2022-05-27 13:01:50|15435.4|15433.9|15436.4|15434.9|15436.4|15434.9|15435.4|15433.9|57
1653656520000|2022-05-27 13:02:00|15435.4|15433.9|15434.9|15433.4|15435.8|15433.9|15434.4|15432.9|112
1653656530000|2022-05-27 13:02:10|15435.4|15433.9|15434.4|15431.9|15435.4|15433.9|15432.4|15430.9|84
1653656540000|2022-05-27 13:02:20|15433.9|15432.4|15436.4|15434.9|15436.4|15434.9|15433.9|15431.9|61
1653656550000|2022-05-27 13:02:30|15435.4|15433.9|15435.4|15433.9|15436.4|15434.9|15435.4|15433.9|24
1653656560000|2022-05-27 13:02:40|15436.4|15434.9|15436.4|15433.9|15436.4|15434.9|15435.4|15433.9|21
1653656570000|2022-05-27 13:02:50|15436.8|15434.3|15435.4|15433.9|15436.8|15434.9|15434.4|15432.9|64
1653656580000|2022-05-27 13:03:00|15436.4|15434.9|15438.4|15436.9|15438.4|15436.9|15436.4|15434.9|285
1653656590000|2022-05-27 13:03:10|15439.4|15437.9|15440.4|15438.9|15440.4|15438.9|15439.4|15437.9|90
1653656600000|2022-05-27 13:03:20|15441.4|15439.9|15442.4|15440.9|15442.4|15440.9|15440.4|15438.9|257
1653656610000|2022-05-27 13:03:30|15441.9|15439.9|15442.4|15440.9|15442.4|15440.9|15441.9|15439.9|45
1653656620000|2022-05-27 13:03:40|15441.4|15439.9|15442.4|15439.9|15442.4|15440.9|15441.4|15439.9|197
1653656630000|2022-05-27 13:03:50|15441.8|15440.3|15442.4|15440.9|15442.4|15440.9|15441.8|15439.4|160
1653656640000|2022-05-27 13:04:00|15441.4|15439.9|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|13
1653656650000|2022-05-27 13:04:10|15443.4|15441.9|15446.4|15444.9|15446.4|15444.9|15443.4|15441.9|435
1653656660000|2022-05-27 13:04:20|15445.4|15443.9|15445.4|15443.9|15445.4|15443.9|15445.4|15443.9|149
1653656670000|2022-05-27 13:04:30|15446.4|15444.9|15445.4|15443.9|15446.4|15444.9|15445.4|15443.9|51
1653656680000|2022-05-27 13:04:40|15444.9|15442.9|15446.4|15444.9|15446.4|15444.9|15444.9|15442.9|141
1653656690000|2022-05-27 13:04:50|15445.4|15443.9|15443.5|15442|15446.8|15444.9|15443.5|15442|503
1653656700000|2022-05-27 13:05:00|15442.5|15441|15442.5|15441|15443.5|15442|15442.5|15441|272
1653656710000|2022-05-27 13:05:10|15443.5|15442|15443.5|15442|15443.5|15442|15442.5|15442|175
1653656720000|2022-05-27 13:05:20|15442.5|15441|15442.5|15441|15442.5|15441|15442.5|15441|87
1653656730000|2022-05-27 13:05:30|15443.5|15442|15443.5|15442|15443.5|15442|15442.5|15440.5|161
1653656740000|2022-05-27 13:05:40|15444.5|15443|15443.5|15442|15444.5|15443|15443.5|15442|120
1653656750000|2022-05-27 13:05:50|15444.5|15443|15443.5|15442|15444.5|15443|15443.5|15442|211
1653656760000|2022-05-27 13:06:00|15442.5|15441|15441.5|15440|15443.5|15442|15441.5|15440|249
1653656770000|2022-05-27 13:06:10|15442.5|15441|15442.5|15441|15442.5|15441|15441.5|15440|105
1653656780000|2022-05-27 13:06:20|15441.5|15440|15442.5|15441|15442.5|15441|15441.5|15440|136
1653656790000|2022-05-27 13:06:30|15443.5|15442|15442.5|15441|15443.5|15442|15442.5|15441|74
1653656800000|2022-05-27 13:06:40|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|36
1653656810000|2022-05-27 13:06:50|||||||||74
1653656820000|2022-05-27 13:07:00|15440.5|15439|15439.5|15438|15441.5|15439|15438.5|15437|128
1653656830000|2022-05-27 13:07:10|15440.5|15439|15439.5|15438|15440.5|15439|15439.5|15438|102
1653656840000|2022-05-27 13:07:20|||||||||17
1653656850000|2022-05-27 13:07:30|15440.5|15439|15440.5|15439|15440.5|15439|15439.5|15438|50
1653656860000|2022-05-27 13:07:40|15439.5|15438|15440.5|15439|15440.5|15439|15439.5|15438|84
1653656870000|2022-05-27 13:07:50|15441.5|15440|15442.5|15441|15443.5|15442|15441.5|15440|60
1653656880000|2022-05-27 13:08:00|15443.5|15442|15443.5|15442|15443.5|15442|15442.5|15441|237
1653656890000|2022-05-27 13:08:10|15442.5|15441|15442.5|15441|15443.5|15442|15442.5|15441|23
1653656900000|2022-05-27 13:08:20|15441.5|15440|15441.5|15440|15442.5|15441|15441.5|15440|29
1653656910000|2022-05-27 13:08:30|15442.5|15441|15442.1|15440.6|15442.9|15441|15441.5|15439.6|23
1653656920000|2022-05-27 13:08:40|15442.5|15441|15441.5|15440|15442.5|15441|15441.5|15440|61
1653656930000|2022-05-27 13:08:50|15442.5|15442|15442.5|15441|15443.5|15442|15442.5|15441|104
1653656940000|2022-05-27 13:09:00|15443.5|15442|15444.5|15443|15444.5|15443|15443.5|15442|136
1653656950000|2022-05-27 13:09:10|15443.5|15442|15444.1|15442.6|15444.5|15443|15443.5|15442|43
1653656960000|2022-05-27 13:09:20|15444.5|15443|15445.5|15444|15445.5|15444|15444.5|15443|26
1653656970000|2022-05-27 13:09:30|||||||||55
1653656980000|2022-05-27 13:09:40|15446.4|15444.9|15445.5|15444|15446.4|15444.9|15444.5|15443|197
1653656990000|2022-05-27 13:09:50|||||||||10
1653657000000|2022-05-27 13:10:00|||||||||5
1653657010000|2022-05-27 13:10:10|15446.9|15444.4|15445.5|15443|15446.9|15444.4|15444.5|15443|92
1653657020000|2022-05-27 13:10:20|15444.5|15442|15444.5|15443|15444.5|15443|15443.5|15442|38
1653657030000|2022-05-27 13:10:30|15443.5|15442|15443.5|15442|15444.5|15443|15443.5|15441.6|12
1653657040000|2022-05-27 13:10:40|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|27
1653657050000|2022-05-27 13:10:50|15443.5|15442|15445.5|15444|15445.5|15444|15443.5|15442|142
1653657060000|2022-05-27 13:11:00|15446.5|15445|15446.5|15445|15447.1|15445.6|15446.5|15445|184
1653657070000|2022-05-27 13:11:10|15446.1|15444.6|15445.5|15444|15446.1|15444.6|15444.5|15443|76
1653657080000|2022-05-27 13:11:20|15445.9|15444.4|15447.4|15445.9|15447.4|15445.9|15445.9|15444.4|541
1653657090000|2022-05-27 13:11:30|15446.4|15444.9|15445.8|15444.3|15446.8|15444.9|15445.8|15444.3|70
1653657100000|2022-05-27 13:11:40|15446.4|15444.9|15448.4|15446.9|15448.4|15446.9|15446.4|15444.9|200
1653657110000|2022-05-27 13:11:50|15448.9|15446.4|15449.4|15447.9|15449.4|15447.9|15448.5|15446.4|82
1653657120000|2022-05-27 13:12:00|15450.4|15448.9|15450.4|15448.9|15450.4|15448.9|15449.4|15447.9|115
1653657130000|2022-05-27 13:12:10|15449.4|15447.9|15449.4|15447.9|15450.4|15448.3|15449.4|15447.9|109
1653657140000|2022-05-27 13:12:20|15450.4|15448.9|15452.9|15451.4|15452.9|15451.4|15450.4|15448.9|127
1653657150000|2022-05-27 13:12:30|15452.4|15450.9|15453.4|15451.9|15454.4|15452.9|15452.4|15450.9|562
1653657160000|2022-05-27 13:12:40|15454.8|15452.3|15454.4|15452.9|15455.4|15453.9|15454.4|15452.3|186
1653657170000|2022-05-27 13:12:50|15455.4|15453.9|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|86
1653657180000|2022-05-27 13:13:00|15454.9|15453.4|15454.4|15452.9|15454.9|15453.4|15454.4|15452.4|84
1653657190000|2022-05-27 13:13:10|15454.9|15453.4|15454.4|15452.9|15454.9|15453.4|15454.4|15452.4|67
1653657200000|2022-05-27 13:13:20|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|39
1653657210000|2022-05-27 13:13:30|15455.4|15452.9|15453.4|15451.9|15455.4|15452.9|15452.4|15450.9|724
1653657220000|2022-05-27 13:13:40|15452.8|15451.3|15452.4|15449.9|15453.4|15451.9|15451.4|15449.9|129
1653657230000|2022-05-27 13:13:50|15451.4|15450.4|15452.4|15450.9|15452.4|15450.9|15451.4|15450.4|30
1653657240000|2022-05-27 13:14:00|15451.4|15449.9|15453.4|15451.9|15453.4|15451.9|15451.4|15449.9|49
1653657250000|2022-05-27 13:14:10|15454.4|15452.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.4|96
1653657260000|2022-05-27 13:14:20|15453.9|15451.4|15454.4|15452.9|15454.4|15452.9|15453.9|15451.4|75
1653657270000|2022-05-27 13:14:30|15453.4|15451.9|15453.4|15451.9|15454.8|15452.9|15453.4|15451.9|45
1653657280000|2022-05-27 13:14:40|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|159
1653657290000|2022-05-27 13:14:50|15452.2|15450.7|15452.4|15450.9|15453.4|15451|15451.4|15449.9|294
1653657300000|2022-05-27 13:15:00|15453.4|15449.9|15453.4|15450.9|15453.4|15451.9|15452.4|15449.9|47
1653657310000|2022-05-27 13:15:10|15452.8|15451.3|15452.4|15450.9|15452.8|15451.3|15451.4|15449.4|24
1653657320000|2022-05-27 13:15:20|15452.9|15451.4|15453.4|15451.9|15454.4|15452.9|15452.9|15451.4|25
1653657330000|2022-05-27 13:15:30|15454.2|15452.7|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|99
1653657340000|2022-05-27 13:15:40|15453.4|15451.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|94
1653657350000|2022-05-27 13:15:50|15453.8|15452.3|15453.4|15451.9|15454.4|15452.9|15453.4|15451.4|372
1653657360000|2022-05-27 13:16:00|15454.8|15452.3|15453.4|15451.9|15454.8|15452.9|15453.4|15451.4|84
1653657370000|2022-05-27 13:16:10|15454.4|15452.9|15454.4|15452.9|15454.4|15452.9|15454.4|15452.9|42
1653657380000|2022-05-27 13:16:20|15455.4|15451.9|15453.4|15451.9|15455.4|15451.9|15453.4|15451.9|53
1653657390000|2022-05-27 13:16:30|||||||||2
1653657400000|2022-05-27 13:16:40|15454.4|15452.9|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|51
1653657410000|2022-05-27 13:16:50||15451.9||15452.9||15452.9||15451.9|6
1653657420000|2022-05-27 13:17:00|||||||||2
1653657430000|2022-05-27 13:17:10|15453.4|15451.9|15452.4|15450.9|15453.4|15451.9|15452.4|15450.9|73
1653657440000|2022-05-27 13:17:20|||||||||5
1653657450000|2022-05-27 13:17:30|15452.2|15450.7|15451.4|15449.9|15452.2|15450.7|15451.4|15449.9|136
1653657460000|2022-05-27 13:17:40|15451.8|15449.3|15452.4|15450.9|15452.4|15450.9|15450.4|15448.9|268
1653657470000|2022-05-27 13:17:50|15453.4|15451.9|15454.4|15452.9|15455.4|15453.9|15453.4|15451.9|263
1653657480000|2022-05-27 13:18:00|15453.4|15451.9|15454.4|15451.9|15454.4|15452.9|15453.4|15451.9|82
1653657490000|2022-05-27 13:18:10|15453.9|15452.4|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|23
1653657510000|2022-05-27 13:18:30|15453.4|15451.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|40
1653657520000|2022-05-27 13:18:40|15454.4|15452.9|15454.4|15452.9|15454.4|15452.9|15454.4|15452.9|48
1653657530000|2022-05-27 13:18:50|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|36
1653657540000|2022-05-27 13:19:00|15454.5|15453|15455.4|15453.9|15455.4|15453.9|15454.4|15452.9|115
1653657550000|2022-05-27 13:19:10|15456.4|15454.9|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|43
1653657570000|2022-05-27 13:19:30|15455.9|15453.4|15457.4|15455.9|15457.4|15455.9|15455.4|15453.4|113
1653657580000|2022-05-27 13:19:40|15458.4|15456.9|15458.4|15456.9|15459.4|15457.9|15458.4|15456.9|439
1653657590000|2022-05-27 13:19:50|15459.4|15457.4|15458.4|15456.9|15459.4|15457.9|15458.4|15456.9|346
1653657600000|2022-05-27 13:20:00|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|117
1653657610000|2022-05-27 13:20:10|15459.5|15458|15459.4|15457.9|15459.5|15458|15459.4|15457.9|150
1653657620000|2022-05-27 13:20:20|||||||||79
1653657630000|2022-05-27 13:20:30|||||||||1
1653657640000|2022-05-27 13:20:40|15458.4|15456.9|15458.4|15456.9|15459.4|15457.9|15458.4|15456.9|226
1653657650000|2022-05-27 13:20:50|15458.2|15456.7|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|180
1653657660000|2022-05-27 13:21:00|15456.8|15455.3|15453.4|15451.9|15456.8|15455.3|15453.4|15451.9|33
1653657670000|2022-05-27 13:21:10|15453.2|15451.7|15454.4|15452.9|15454.4|15452.9|15452.4|15450.9|217
1653657680000|2022-05-27 13:21:20|15454.2|15452.7|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|96
1653657690000|2022-05-27 13:21:30|15454.2|15452.7|15453.4|15451.9|15454.4|15452.9|15452.4|15450.9|83
1653657700000|2022-05-27 13:21:40|15453.8|15452.3|15454.4|15452.9|15454.4|15452.9|15453.8|15452.3|39
1653657710000|2022-05-27 13:21:50|15453.4|15451.9|15453.4|15451.9|15453.9|15451.9|15453.4|15451.4|93
1653657720000|2022-05-27 13:22:00|15454.4|15452.9|15453.4|15451.9|15454.8|15452.9|15453.4|15451.9|190
1653657730000|2022-05-27 13:22:10|15453.8|15452.3|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|34
1653657740000|2022-05-27 13:22:20|15455.4|15453.9|15454.4|15452.9|15455.4|15453.9|15454.4|15452.9|308
1653657750000|2022-05-27 13:22:30|15455.4|15453.3|15454.4|15452.9|15455.4|15453.9|15454.4|15452.9|22
1653657760000|2022-05-27 13:22:40|15455.4|15451.9|15452.4|15449.9|15455.4|15451.9|15451.4|15449.9|229
1653657770000|2022-05-27 13:22:50|15451.8|15450.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|96
1653657780000|2022-05-27 13:23:00|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|55
1653657790000|2022-05-27 13:23:10|15452.4|15450.9|15452.4|15449.9|15452.4|15450.9|15451.4|15449.9|108
1653657800000|2022-05-27 13:23:20||15450.9||15450.9||15450.9||15450.9|90
1653657810000|2022-05-27 13:23:30|15453.4|15451.9|15452.4|15450.9|15453.4|15451.9|15452.4|15450.9|204
1653657820000|2022-05-27 13:23:40|15453.4|15451.4|15453.4|15451.9|15453.8|15451.9|15452.4|15450.9|86
1653657830000|2022-05-27 13:23:50|15452.4|15450.9|15451.4|15449.9|15452.4|15450.9|15451.4|15449.4|127
1653657840000|2022-05-27 13:24:00|15452.4|15450.3|15451.4|15449.9|15452.4|15450.3|15451.4|15449.9|40
1653657850000|2022-05-27 13:24:10|15450.4|15448.9|15451.4|15449.9|15451.4|15449.9|15450.4|15448.9|207
1653657860000|2022-05-27 13:24:20|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|8
1653657870000|2022-05-27 13:24:30|15452.9|15451.4|15451.4|15449.9|15453.4|15451.4|15451.4|15449.9|64
1653657880000|2022-05-27 13:24:40|||||||||2
1653657900000|2022-05-27 13:25:00|15450.4|15448.9|15451.4|15449.9|15451.4|15449.9|15449.5|15448|406
1653657910000|2022-05-27 13:25:10|||||||||18
1653657920000|2022-05-27 13:25:20|15451.5|15450|15452.4|15449.9|15452.8|15450.9|15451.4|15449.4|66
1653657930000|2022-05-27 13:25:30|15452.2|15450.9|15452.4|15449.9|15452.4|15450.9|15451.4|15449.9|48
1653657940000|2022-05-27 13:25:40|15451.8|15450.3|15451.4|15449.9|15452.4|15450.9|15451.4|15449.9|26
1653657950000|2022-05-27 13:25:50|15452.4|15450.4|15452.4|15450.9|15452.4|15450.9|15451.9|15450.4|1
1653657960000|2022-05-27 13:26:00|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|38
1653657970000|2022-05-27 13:26:10|15449.4|15447.9|15450.4|15448.9|15450.8|15448.9|15449.4|15447.4|25
1653657980000|2022-05-27 13:26:20|15451.4||15451.4||15451.4||15451.4||27
1653657990000|2022-05-27 13:26:30||15449.9||15449.9||15449.9||15449.9|5
1653658000000|2022-05-27 13:26:40|15450.4|15448.9|15450.4|15448.9|15450.8|15448.9|15449.8|15448.3|51
1653658010000|2022-05-27 13:26:50|15451.4|15449.9|15453.4|15450.9|15453.4|15451.9|15450.4|15448.9|509
1653658020000|2022-05-27 13:27:00|15452.4|15451.9|15452.4|15450.9|15453.4|15451.9|15452.4|15450.4|35
1653658030000|2022-05-27 13:27:10|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|7
1653658050000|2022-05-27 13:27:30|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|17
1653658060000|2022-05-27 13:27:40|15451.5|15450|15453.4|15450.9|15453.4|15451.9|15451.5|15450|44
1653658070000|2022-05-27 13:27:50|15452.9|15451.4|15453.4|15451.9|15453.4|15451.9|15452.4|15450.9|76
1653658080000|2022-05-27 13:28:00|15452.5|15451|15451.4|15449.9|15452.5|15451|15451.4|15449.9|73
1653658090000|2022-05-27 13:28:10|15451.9|15450.4|15451.4|15449.9|15452.4|15450.9|15451.4|15449.9|126
1653658100000|2022-05-27 13:28:20|15450.4|15448.9|15449.4|15447.9|15451.4|15449.9|15448.4|15446.9|187
1653658110000|2022-05-27 13:28:30|15448.4|15446.9|15449.4|15447.9|15449.4|15447.9|15448.4|15446.9|156
1653658120000|2022-05-27 13:28:40|15448.4|15446.9|15449.4|15447.9|15449.4|15447.9|15448.4|15446.9|203
1653658130000|2022-05-27 13:28:50|15448.4|15446.9|15451.4|15449.9|15451.4|15449.9|15448.4|15446.9|146
1653658140000|2022-05-27 13:29:00|15452.4|15450.9|15452.4|15450.9|15453.4|15451.9|15452.4|15450.9|64
1653658150000|2022-05-27 13:29:10|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|80
1653658160000|2022-05-27 13:29:20|15452.4|15450.9|15453.4|15451.9|15453.4|15451.9|15452.4|15450.9|49
1653658170000|2022-05-27 13:29:30|15454.4|15452.9|15453.4|15451.9|15454.4|15452.9|15452.4|15450.9|79
1653658180000|2022-05-27 13:29:40|15452.4|15450.9|15453.4|15451.9|15453.4|15451.9|15452.4|15450.9|43
1653658190000|2022-05-27 13:29:50|15452.4|15450.9|15453.4|15451.9|15453.4|15451.9|15452.4|15450.9|51
1653658200000|2022-05-27 13:30:00|15454.4|15452.9|15455.4|15453.9|15455.4|15453.9|15453.4|15451.9|159
1653658210000|2022-05-27 13:30:10|15455.5|15454|15455.4|15453.9|15456.8|15454.9|15455.4|15453.4|345
1653658220000|2022-05-27 13:30:20|15456.8|15454.3|15456.4|15454.9|15456.8|15454.9|15455.9|15453.4|18
1653658230000|2022-05-27 13:30:30|15456.2|15454.7|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|175
1653658240000|2022-05-27 13:30:40|15454.4|15452.9|15452.4|15450.9|15454.4|15453.9|15452.4|15450.9|159
1653658250000|2022-05-27 13:30:50|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15449.9|15447.9|40
1653658260000|2022-05-27 13:31:00|15453.4|15451.9|15454.4|15451.9|15454.4|15452.9|15453.4|15451.4|59
1653658270000|2022-05-27 13:31:10|15453.8|15452.3|15455.9|15454.4|15456.4|15454.4|15452.4|15450.9|62
1653658280000|2022-05-27 13:31:20|15456.4|15454.9|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|182
1653658290000|2022-05-27 13:31:30|15454.9|15453.4|15453.4|15450.9|15455.4|15453.9|15451.4|15449.9|69
1653658300000|2022-05-27 13:31:40|15452.4|15451.9|15453.4|15450.9|15453.4|15451.9|15452.4|15450.9|54
1653658310000|2022-05-27 13:31:50|15454.4|15451.9|15452.4|15450.9|15454.4|15452.9|15451.4|15449.9|273
1653658320000|2022-05-27 13:32:00|15453.4|15449.9|15453.4|15450.9|15453.4|15451.9|15452.4|15449.9|109
1653658330000|2022-05-27 13:32:10|15452.4|15451.9|15452.4|15450.9|15453.4|15451.9|15452.4|15450.9|33
1653658340000|2022-05-27 13:32:20|15451.4|15449.9|15452.4|15449.9|15453.4|15451.9|15451.4|15449.9|94
1653658350000|2022-05-27 13:32:30|15451.4|15450.9|15451.4|15449.9|15452.4|15450.9|15451.4|15449.9|135
1653658360000|2022-05-27 13:32:40|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|122
1653658370000|2022-05-27 13:32:50|15451.9|15449.4|15452.8|15451.3|15453.4|15451.9|15451.9|15449.4|25
1653658380000|2022-05-27 13:33:00|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|213
1653658390000|2022-05-27 13:33:10|15452.3|15450.8|15451.4|15449.9|15452.4|15450.9|15451.4|15449.9|145
1653658400000|2022-05-27 13:33:20|15450.5|15449|15450.4|15447.9|15450.5|15449|15448.4|15446.9|92
1653658410000|2022-05-27 13:33:30|15449.4|15446.9|15449.4|15447.9|15449.4|15447.9|15448.4|15446.9|71
1653658420000|2022-05-27 13:33:40|15448.9|15447.4|15450.4|15448.9|15450.4|15448.9|15448.9|15446.9|77
1653658430000|2022-05-27 13:33:50|15449.8|15447.9|15451.4|15449.9|15451.4|15449.9|15449.4|15447.9|37
1653658440000|2022-05-27 13:34:00|15450.8|15448.9|15456.4|15454.9|15457.4|15454.9|15450.8|15448.9|121
1653658450000|2022-05-27 13:34:10|15455.8|15453.9|15456.4|15454.9|15457.8|15455.9|15455.8|15453.9|255
1653658460000|2022-05-27 13:34:20|15455.4|15453.9|15456.4|15454.9|15456.4|15454.9|15454.4|15452.9|90
1653658470000|2022-05-27 13:34:30|15457.4|15455.9|15458.4|15456.9|15459.4|15456.9|15456.9|15454.4|144
1653658480000|2022-05-27 13:34:40|15457.8|15455.9|15458.4|15456.9|15458.8|15456.9|15457.4|15455.9|7
1653658490000|2022-05-27 13:34:50|15458.8|15455.9|15458.4|15456.9|15459.4|15457.9|15458.4|15455.9|32
1653658500000|2022-05-27 13:35:00|15459.4|15457.9|15459.4|15457.9|15459.9|15457.9|15458.4|15456.9|30
1653658510000|2022-05-27 13:35:10|15458.4|15456.9|15459.4|15457.9|15460.4|15458.3|15458.4|15456.4|68
1653658520000|2022-05-27 13:35:20|15458.4|15456.9|15457.4|15455.9|15458.8|15456.9|15456.4|15454.9|252
1653658530000|2022-05-27 13:35:30|15456.8|15455.3|15455.4|15453.9|15457.4|15455.9|15455.4|15453.9|177
1653658540000|2022-05-27 13:35:40|15454.4|15452.9|15452.4|15449.9|15454.4|15452.9|15452.4|15449.9|194
1653658550000|2022-05-27 13:35:50|15451.4|15450.3|15451.4|15449.9|15452.4|15450.3|15451.4|15449.9|14
1653658560000|2022-05-27 13:36:00|15450.4|15448.9|15449.9|15447.4|15450.9|15448.9|15449.4|15447.4|126
1653658570000|2022-05-27 13:36:10|15450.4|15448.4|15449.9|15447.4|15450.4|15448.4|15449.4|15447.4|69
1653658580000|2022-05-27 13:36:20|15450.4|15448.4|15448.4|15446.9|15450.4|15448.4|15448.4|15446.4|65
1653658590000|2022-05-27 13:36:30|15447.4|15445.9|15445.8|15444.3|15447.4|15445.9|15445.8|15444.3|284
1653658600000|2022-05-27 13:36:40|15446.8|15444.9|15446.4|15444.9|15446.8|15444.9|15445.8|15444.3|112
1653658610000|2022-05-27 13:36:50|||||||||278
1653658620000|2022-05-27 13:37:00|15446.9|15443.9|15447.4|15445.9|15447.4|15445.9|15446.9|15443.9|69
1653658630000|2022-05-27 13:37:10|15448.4|15446.9|15446.4|15444.9|15448.4|15446.9|15446.4|15444.4|235
1653658640000|2022-05-27 13:37:20|15446.3|15444.8|15447.4|15445.9|15447.4|15445.9|15445.8|15444.3|257
1653658650000|2022-05-27 13:37:30|15446.4|15444.9|15448.4|15445.9|15448.4|15446.9|15446.4|15444.9|57
1653658660000|2022-05-27 13:37:40|15447.9|15446.4|15449.4|15447.9|15450.4|15448.9|15447.9|15446.4|153
1653658670000|2022-05-27 13:37:50|15450.4|15446.9|15450.4|15448.9|15450.4|15448.9|15450.4|15446.9|58
1653658680000|2022-05-27 13:38:00|15449.4|15447.9|15449.9|15447.4|15451.4|15449.9|15449.4|15447.4|187
1653658690000|2022-05-27 13:38:10|15449.4|15447.9|15448.4|15446.9|15449.9|15448.4|15448.4|15446.4|82
1653658700000|2022-05-27 13:38:20|15448.9|15447.4|15449.4|15447.9|15449.4|15447.9|15448.4|15446.9|168
1653658710000|2022-05-27 13:38:30|15450.4|15448.9|15450.4|15448.9|15450.9|15449|15450.4|15448.4|20
1653658720000|2022-05-27 13:38:40|15449.4|15447.9|15450.4|15448.9|15450.9|15449.4|15449.4|15447.9|39
1653658730000|2022-05-27 13:38:50|15450.9|15448.4|15450.4|15448.9|15450.9|15449.4|15450.4|15448.4|10
1653658740000|2022-05-27 13:39:00|15449.4|15447.9|15451.9|15450.4|15451.9|15450.4|15449.4|15447.4|255
1653658750000|2022-05-27 13:39:10|15453.4|15451.9|15451.4|15449.9|15453.4|15451.9|15451.4|15449.4|73
1653658760000|2022-05-27 13:39:20|15452.4|15450.9|15451.4|15448.9|15452.4|15450.9|15451.4|15448.9|69
1653658770000|2022-05-27 13:39:30|15450.8|15449.3|15449.4|15447.9|15451.4|15449.3|15448.4|15446.9|36
1653658780000|2022-05-27 13:39:40|15450.4|15448.9|15450.4|15447.9|15450.4|15448.9|15449.4|15447.9|19
1653658790000|2022-05-27 13:39:50|15449.8|15448.3|15449.4|15447.9|15451.4|15449.9|15448.4|15446.9|139
1653658800000|2022-05-27 13:40:00|15448.4|15446.9|15449.4|15447.9|15449.4|15447.9|15448.4|15446.9|26
1653658810000|2022-05-27 13:40:10|15448.4|15446.9|15448.4|15446.9|15448.9|15447.9|15448.4|15445.9|108
1653658820000|2022-05-27 13:40:20|15448.5|15447|15448.9|15446.4|15448.9|15447.4|15448.4|15446.4|118
1653658830000|2022-05-27 13:40:30|15448.4|15447.4|15448.9|15446.4|15449.4|15447.4|15448.4|15446.4|58
1653658840000|2022-05-27 13:40:40|15448.5|15447|15451.4|15449.9|15452.4|15450.9|15448.5|15446.4|135
1653658850000|2022-05-27 13:40:50|15452.3|15450.8|15453.4|15451.9|15453.4|15451.9|15451.4|15449.9|158
1653658860000|2022-05-27 13:41:00|15454.9|15453.4|15454.4|15452.9|15454.9|15453.4|15454.4|15452.4|79
1653658870000|2022-05-27 13:41:10|15453.4|15451.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|117
1653658880000|2022-05-27 13:41:20|15452.4|15450.9|15449.4|15447.9|15452.4|15450.9|15449.4|15447.9|77
1653658890000|2022-05-27 13:41:30|15450.3|15448.8|15449.4|15447.9|15450.4|15448.8|15449.4|15447.9|44
1653658900000|2022-05-27 13:41:40|15450.4|15448.3|15451.9|15450.4|15451.9|15450.4|15449.4|15447.9|7
1653658910000|2022-05-27 13:41:50|15451.4|15449.4|15451.4|15449.9|15451.9|15450.4|15450.9|15448.9|60
1653658920000|2022-05-27 13:42:00|15450.9|15448.9|15450.9|15449.4|15451.9|15450.4|15450.4|15448.4|26
1653658930000|2022-05-27 13:42:10|15450.5|15448.4|15450.4|15448.9|15450.9|15449.4|15450.4|15448.4|5
1653658940000|2022-05-27 13:42:20|15450.9|15449.4|15452.9|15451.4|15452.9|15451.4|15450.9|15449.4|28
1653658950000|2022-05-27 13:42:30|15454.4|15452.9|15453.4|15451.9|15454.8|15452.9|15452.4|15450.9|60
1653658960000|2022-05-27 13:42:40|15452.4|15450.9|15453.4|15451.9|15454.4|15452.9|15452.4|15450.9|32
1653658970000|2022-05-27 13:42:50|15452.4|15450.9|15452.4|15449.9|15454.4|15452.8|15452.4|15449.9|42
1653658980000|2022-05-27 13:43:00|15451.4|15448.9|15452.4|15450.9|15453.4|15451.9|15451.4|15448.9|42
1653658990000|2022-05-27 13:43:10|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|16
1653659000000|2022-05-27 13:43:20|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15449.4|15447.9|60
1653659010000|2022-05-27 13:43:30|15451.4|15449.9|15451.4|15449.9|15452.8|15450.9|15451.4|15449.9|36
1653659020000|2022-05-27 13:43:40|15452.4|15450.3|15453.4|15451.9|15454.4|15452.4|15451.4|15449.9|45
1653659030000|2022-05-27 13:43:50|15453.8|15450.9|15451.4|15449.9|15453.8|15451.9|15451.4|15449.9|90
1653659040000|2022-05-27 13:44:00|15452.4|15450.4|15452.4|15449.9|15452.4|15450.9|15451.4|15449.9|173
1653659050000|2022-05-27 13:44:10|15451.4||15451.4||15451.4||15451.4||63
1653659060000|2022-05-27 13:44:20|15452.4|15450.9|15452.4|15450.9|15453.4|15450.9|15452.4|15449.9|122
1653659070000|2022-05-27 13:44:30|||||||||22
1653659080000|2022-05-27 13:44:40|15453.4|15451.9|15453.9|15451.4|15453.9|15452.4|15453.4|15451.4|45
1653659090000|2022-05-27 13:44:50|15453.4|15452.4|15453.9|15451.4|15454.4|15452.4|15453.4|15451.4|51
1653659100000|2022-05-27 13:45:00|15453.4|15451.9|15453.9|15452.4|15453.9|15452.4|15453.4|15451.4|84
1653659110000|2022-05-27 13:45:10|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|142
1653659120000|2022-05-27 13:45:20|15453.3|15451.8|15451.4|15449.9|15453.3|15451.8|15451.4|15449.9|53
1653659130000|2022-05-27 13:45:30|15452.3|15450.8|15453.4|15451.9|15453.9|15452.4|15452.3|15450.8|85
1653659140000|2022-05-27 13:45:40|15453.3|15451.8|15453.4|15451.9|15453.8|15451.9|15452.4|15450.9|7
1653659150000|2022-05-27 13:45:50|15452.4|15450.9|15453.4|15451.9|15453.4|15451.9|15452.4|15450.9|21
1653659160000|2022-05-27 13:46:00|15453.9|15452.4|15453.4|15451.9|15453.9|15452.4|15453.4|15451.4|99
1653659170000|2022-05-27 13:46:10|15452.4|15450.9|15451.4|15449.9|15452.4|15450.9|15451.4|15449.9|191
1653659180000|2022-05-27 13:46:20|15452.4|15450.3|15451.4|15449.9|15452.4|15450.9|15451.4|15449.9|78
1653659190000|2022-05-27 13:46:30|15450.8|15449.3|15448.4|15446.9|15451.8|15449.9|15448.4|15446.9|223
1653659200000|2022-05-27 13:46:40|15447.8|15446.3|15447.4|15445.9|15448.8|15446.9|15446.4|15444.9|54
1653659210000|2022-05-27 13:46:50|15447.9|15445.4|15447.9|15446.4|15448.4|15446.4|15447.4|15445.4|125
1653659220000|2022-05-27 13:47:00|15447.4|15445.9|15443.5|15442|15447.9|15445.9|15443.5|15442|169
1653659230000|2022-05-27 13:47:10|15443.6|15442.1|15445.5|15444|15445.5|15444|15443.6|15442.1|129
1653659240000|2022-05-27 13:47:20|15445.1|15443|15445.5|15444|15445.5|15444|15445.1|15443|57
1653659250000|2022-05-27 13:47:30|15446.1|15443.6|15446.1|15444.6|15446.1|15444.6|15445.5|15443.6|52
1653659260000|2022-05-27 13:47:40|15445.5|15444|15444.5|15443|15445.5|15444|15444.5|15442.6|62
1653659270000|2022-05-27 13:47:50|15444.9|15443.4|15444.5|15443|15446.1|15444.6|15444.5|15443|15
1653659280000|2022-05-27 13:48:00|15444.1|15442|15445.5|15443|15445.5|15443.4|15444.1|15442|22
1653659290000|2022-05-27 13:48:10|15444.5|15443.4|15445.1|15442.6|15445.5|15443.4|15444.5|15442.6|5
1653659300000|2022-05-27 13:48:20|15445.5|15443|15445.5|15444|15447.1|15445.6|15444.5|15442.6|77
1653659310000|2022-05-27 13:48:30|15444.5|15443|15441.5|15440|15444.9|15443|15441.1|15439|434
1653659320000|2022-05-27 13:48:40|15440.9|15439.4|15441.5|15440|15441.5|15440|15440.5|15439|56
1653659330000|2022-05-27 13:48:50|15441.1|15438.6|15441.5|15440|15441.5|15440|15440.5|15438.6|130
1653659340000|2022-05-27 13:49:00||15439||15439||15439||15439|55
1653659350000|2022-05-27 13:49:10|15440.9|15439.4|15440.5|15439|15441.5|15440|15440.5|15439|22
1653659360000|2022-05-27 13:49:20|15440.9|15439.4|15441.5|15440|15442.1|15440.6|15440.9|15439.4|192
1653659370000|2022-05-27 13:49:30|15440.5|15439|15440.5|15439|15441.9|15440|15440.5|15438.6|63
1653659380000|2022-05-27 13:49:40|15441.1|15439.6|15441.5|15440|15441.5|15440|15441.1|15439.6|28
1653659390000|2022-05-27 13:49:50|15440.5|15439|15439.5|15438|15440.5|15439|15438.5|15437|312
1653659400000|2022-05-27 13:50:00|15438.5|15437|15438.5|15437|15439.5|15438|15438.5|15436.4|157
1653659410000|2022-05-27 13:50:10|15439.5|15438|15439.5|15438|15441.1|15439|15439.5|15438|186
1653659420000|2022-05-27 13:50:20|15440.5|15439|15440.5|15439|15441.1|15439|15439.5|15438|138
1653659430000|2022-05-27 13:50:30|15439.5|15438|15438.5|15436|15440.9|15439.4|15438.5|15436|77
1653659440000|2022-05-27 13:50:40|15437.9|15436.4|15436.5|15435|15437.9|15436.4|15436.5|15435|98
1653659450000|2022-05-27 13:50:50|15435.5|15434|15435.1|15433.6|15435.5|15434|15433.9|15432.4|818
1653659460000|2022-05-27 13:51:00|15436.5|15434|15435.5|15434|15436.5|15435|15435.5|15433.6|83
1653659470000|2022-05-27 13:51:10|15434.5|15433|15433.5|15431|15435.5|15434|15432.5|15430.6|191
1653659480000|2022-05-27 13:51:20|15432.5|15430.6|15432.5|15431|15433.5|15432|15432.5|15430|39
1653659490000|2022-05-27 13:51:30|15433.5|15431.9|15432.5|15431|15433.5|15432|15432.5|15431|367
1653659500000|2022-05-27 13:51:40|15432.9|15430.4|15432.5|15431|15432.9|15431|15431.5|15430|15
1653659510000|2022-05-27 13:51:50|15433.5|15432|15433.5|15432|15433.5|15432|15432.5|15431|204
1653659520000|2022-05-27 13:52:00|15434.1|15432.6|15435.1|15433.6|15435.1|15433.6|15434.1|15432.6|164
1653659530000|2022-05-27 13:52:10|15436.5|15435|15437.5|15436|15438.1|15436.6|15436.5|15435|54
1653659540000|2022-05-27 13:52:20|15438.5|15436.6|15439.1|15437.6|15439.1|15437.6|15437.5|15435.6|119
1653659550000|2022-05-27 13:52:30|15439.6|15436.6|15440.5|15439|15440.5|15439|15439.5|15436.6|110
1653659560000|2022-05-27 13:52:40|15440.1|15438|15439.5|15438|15441.5|15440|15439.5|15438|102
1653659570000|2022-05-27 13:52:50|15439.9|15438.4|15439.5|15438|15440.5|15439|15439.5|15437.6|61
1653659580000|2022-05-27 13:53:00|15440.5|15439|15437.5|15436|15440.5|15439|15437.5|15436|142
1653659590000|2022-05-27 13:53:10|15436.5|15435|15436.5|15435|15437.9|15436|15436.5|15435|39
1653659600000|2022-05-27 13:53:20|15437.5|15436|15438.5|15437|15438.5|15437|15437.5|15436|202
1653659610000|2022-05-27 13:53:30|15437.5|15436|15437.5|15436|15439.5|15438|15437.5|15436|71
1653659620000|2022-05-27 13:53:40|15438.5|15437|15437.5|15436|15438.5|15437|15437.5|15436|17
1653659630000|2022-05-27 13:53:50|15436.5|15435|15437.5|15436|15437.5|15436|15436.5|15435|88
1653659640000|2022-05-27 13:54:00|15436.9|15435.4|15436.5|15435|15436.9|15435.4|15436.5|15435|46
1653659650000|2022-05-27 13:54:10|15437.5|15436|15437.5|15436|15438.9|15437|15437.5|15436|33
1653659660000|2022-05-27 13:54:20|15437.4|15435.9|15437.5|15435|15437.5|15436|15436.5|15435|15
1653659670000|2022-05-27 13:54:30|15438.1|15436|15438.1|15436.6|15438.1|15436.6|15437.5|15435.6|74
1653659680000|2022-05-27 13:54:40|15439.1|15437.6|15440.1|15438.6|15440.5|15438.6|15438.5|15437|114
1653659690000|2022-05-27 13:54:50|15440.5|15438|15439.5|15438|15440.5|15438.4|15439.4|15437.9|87
1653659700000|2022-05-27 13:55:00|15440.5|15439|15442.5|15441|15443.5|15441.6|15440.5|15439|128
1653659710000|2022-05-27 13:55:10|15443.1|15440|15439.5|15438|15443.1|15441.6|15439.5|15438|46
1653659720000|2022-05-27 13:55:20|15440.5|15439|15442.1|15440.6|15442.1|15440.6|15440.5|15439|65
1653659740000|2022-05-27 13:55:40|15441.5|15440|15441.5|15440|15442.1|15440|15441.5|15439.6|16
1653659750000|2022-05-27 13:55:50|15442.1|15440.6|15440.5|15439|15442.1|15440.6|15440.5|15439|113
1653659760000|2022-05-27 13:56:00|15440.1|15438.6|15441.5|15439|15441.9|15440|15440.1|15438|79
1653659770000|2022-05-27 13:56:10|15441.1|15439.6|15440.5|15439|15441.5|15439.6|15438.5|15437|70
1653659780000|2022-05-27 13:56:20|15440.9|15438.4|15438.5|15437|15440.9|15438.4|15438.5|15437|205
1653659790000|2022-05-27 13:56:30|||||||||5
1653659800000|2022-05-27 13:56:40|15439.5|15438|15438.5|15437|15439.5|15438|15437.5|15435.6|34
1653659810000|2022-05-27 13:56:50|15439.5|15438|15440.5|15438|15441.1|15439.6|15439.5|15438|45
1653659820000|2022-05-27 13:57:00|15439.5|15439|15439.1|15437.6|15440.5|15439|15438.5|15437|51
1653659830000|2022-05-27 13:57:10|15439.5|15438|15439.5|15438|15439.9|15438|15438.5|15437|13
1653659840000|2022-05-27 13:57:20|15440.5|15439|15440.1|15438.6|15440.9|15439|15440.1|15438|36
1653659850000|2022-05-27 13:57:30|15440.5|15439|15439.5|15438|15440.9|15439|15439.5|15437.6|23
1653659860000|2022-05-27 13:57:40|15440.5|15439|15438.5|15437|15440.9|15439|15438.5|15437|177
1653659870000|2022-05-27 13:57:50|15437.5|15436|15437.5|15436|15438.5|15436.9|15437.5|15436|57
1653659880000|2022-05-27 13:58:00|15438.5|15436.4|15437.5|15436|15438.5|15436.4|15436.5|15435|179
1653659890000|2022-05-27 13:58:10|15437.4|15435.9|15437.5|15436|15437.5|15436|15437.4|15435|27
1653659900000|2022-05-27 13:58:20|15436.5|15435|15437.5|15435|15437.5|15436|15436.5|15434.6|55
1653659910000|2022-05-27 13:58:30|15438.1|15436|15437.5|15436|15438.1|15436.6|15437.5|15435|49
1653659920000|2022-05-27 13:58:40|15438.1|15435|15438.1|15436.6|15438.1|15436.6|15438.1|15435|26
1653659930000|2022-05-27 13:58:50|15437.5|15436|15438.5|15437|15439.5|15438|15437.5|15436|46
1653659940000|2022-05-27 13:59:00|15439.5|15438|15439.5|15437|15440.1|15438|15438.5|15437|22
1653659950000|2022-05-27 13:59:10|15440.1|15438|15440.5|15439|15441.1|15439.6|15439.5|15438|62
1653659960000|2022-05-27 13:59:20|15440.9|15438.4|15439.5|15438|15440.9|15439|15439.5|15437.6|18
1653659970000|2022-05-27 13:59:30|15440.5|15439|15437.5|15436|15440.5|15439|15437.5|15436|21
1653659980000|2022-05-27 13:59:40|15438.5|15435|15437.5|15435|15438.5|15436|15436.5|15435|47
1653659990000|2022-05-27 13:59:50|15436.5|15434.6|15438.5|15437|15438.5|15437|15436.5|15434.6|30
1653660000000|2022-05-27 14:00:00|15437.5|15436|15439.5|15438|15440.1|15438.6|15437.5|15436|261
1653660010000|2022-05-27 14:00:10|15440.1|15438.6|15439.5|15438|15440.5|15439|15438.5|15437|85
1653660020000|2022-05-27 14:00:20|15440.5|15439|15441.1|15438.6|15441.1|15439.6|15440.5|15438|245
1653660030000|2022-05-27 14:00:30|15440.5|15439|15443.5|15441|15443.5|15442|15438.5|15437|226
1653660040000|2022-05-27 14:00:40|15442.5|15442|15442.5|15441|15444.5|15443|15441.5|15440|106
1653660050000|2022-05-27 14:00:50|15443.5|15442|15443.5|15442|15445.5|15443.4|15442.6|15441.1|31
1653660060000|2022-05-27 14:01:00|15444.5|15443|15443.5|15442|15444.5|15443|15442.6|15441.1|141
1653660070000|2022-05-27 14:01:10|15443.9|15441|15442.5|15441|15444.5|15443|15441.5|15440|191
1653660080000|2022-05-27 14:01:20|15441.6|15440.1|15441.5|15439|15442|15440.1|15440.5|15439|23
1653660090000|2022-05-27 14:01:30|15440.5|15440|15440.5|15439|15442.5|15441|15440.5|15439|118
1653660100000|2022-05-27 14:01:40|15441.5|15440|15441.5|15440|15443.1|15441.6|15440.5|15439|240
1653660110000|2022-05-27 14:01:50|15441.6|15440.1|15440.5|15439|15441.6|15440.1|15440.5|15438.6|149
1653660120000|2022-05-27 14:02:00|15439.5|15438|15440.5|15439|15440.5|15439|15439.5|15438|85
1653660130000|2022-05-27 14:02:10|15439.5|15438|15440.5|15439|15440.5|15439|15439.5|15438|80
1653660140000|2022-05-27 14:02:20|15439.5|15438|15436.5|15434|15439.9|15438|15435.5|15434|196
1653660150000|2022-05-27 14:02:30|15436.1|15434.6|15436.5|15435|15438.9|15437|15435.5|15434|192
1653660160000|2022-05-27 14:02:40||15434||15435||15435||15434|5
1653660170000|2022-05-27 14:02:50|15437.5|15436|15440.5|15439|15440.5|15439|15437.5|15436|24
1653660180000|2022-05-27 14:03:00|15439.9|15438.4|15441.5|15440|15441.5|15440|15439.5|15438|137
1653660190000|2022-05-27 14:03:10|15440.5|15439|15441.5|15440|15442.5|15441|15440.5|15438.6|87
1653660200000|2022-05-27 14:03:20|15442.5|15441|15443.5|15442|15443.5|15442|15442.5|15441|210
1653660210000|2022-05-27 14:03:30|15444.5|15441|15443.5|15442|15444.5|15443|15443.5|15441|49
1653660220000|2022-05-27 14:03:40|15444.5||15443.5||15444.5||15443.5||8
1653660230000|2022-05-27 14:03:50|15442.9|15441|15443.5|15441|15443.5|15441.6|15442.5|15441|15
1653660240000|2022-05-27 14:04:00|15442.9|15441.4|15443.5|15442|15444.5|15443|15442.5|15440.4|43
1653660250000|2022-05-27 14:04:10|15444.9|15442.4|15442.5|15441|15444.9|15442.4|15441.5|15440|42
1653660260000|2022-05-27 14:04:20|15443.5|15441.6|15441.5|15440|15444|15442|15441.5|15440|96
1653660270000|2022-05-27 14:04:30|15440.5|15439|15441.5|15440|15442.5|15441|15440.5|15439|262
1653660280000|2022-05-27 14:04:40|15442.5|15441|15441.5|15440|15442.5|15441|15440.5|15438.6|77
1653660290000|2022-05-27 14:04:50|15442.5|15441|15443.5|15442|15443.5|15442|15441.5|15440|138
1653660300000|2022-05-27 14:05:00|15444.1|15442.6|15442.1|15440.6|15445.5|15444|15441.5|15439.6|54
1653660310000|2022-05-27 14:05:10|15442.5|15441|15444.5|15443|15444.5|15443|15442.5|15441|45
1653660320000|2022-05-27 14:05:20|15443.5|15442|15443.5|15442|15443.5|15443|15442.5|15440|112
1653660330000|2022-05-27 14:05:30|15442.5|15441|15442.5|15441|15443.9|15442|15441.4|15439|23
1653660340000|2022-05-27 14:05:40|15443.5|15442|15441.1|15439.6|15443.5|15442|15441.1|15439|31
1653660350000|2022-05-27 14:05:50|15441.5|15440|15442.5|15441|15443.9|15442|15441.5|15440|113
1653660360000|2022-05-27 14:06:00|15443.5|15442|15443.5|15442|15443.5|15442|15443.5|15442|155
1653660370000|2022-05-27 14:06:10|15442.5|15441|15442.5|15441|15443.5|15442|15442.5|15441|83
1653660380000|2022-05-27 14:06:20|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|98
1653660390000|2022-05-27 14:06:30|15440.5|15439|15442.5|15441|15443.1|15441.6|15440.5|15439|88
1653660400000|2022-05-27 14:06:40|15442.1|15440.6|15440.5|15439|15442.1|15440.6|15440.5|15439|24
1653660410000|2022-05-27 14:06:50|15441.1|15439.6|15441.1|15438.6|15441.5|15440|15440.5|15438.6|108
1653660420000|2022-05-27 14:07:00|15441.5|15439|15440.5|15439|15442.9|15440.4|15440.5|15438.6|23
1653660430000|2022-05-27 14:07:10|15439.5|15438|15439.5|15437|15439.5|15438|15438.5|15437|62
1653660440000|2022-05-27 14:07:20|15438.5|15438|15441.1|15439.6|15441.1|15439.6|15438.5|15438|51
1653660450000|2022-05-27 14:07:30|15440.5|15439|15440.5|15439|15442.5|15441|15440.5|15439|162
1653660460000|2022-05-27 14:07:40|15439.5|15438|15440.5|15439|15440.5|15439|15439.5|15437.6|20
1653660470000|2022-05-27 14:07:50|15441.9|15440.4|15440.5|15439|15441.9|15440.4|15440.5|15438.6|32
1653660480000|2022-05-27 14:08:00|15439.5|15438|15440.5|15439|15441.5|15439|15439.5|15437.6|44
1653660490000|2022-05-27 14:08:10|15441.5|15439.6|15441.5|15440|15441.9|15440|15440.5|15439|17
1653660500000|2022-05-27 14:08:20|15440.5|15439|15439.5|15438|15440.9|15439|15439.5|15438|54
1653660510000|2022-05-27 14:08:30|15438.5|15437|15437.5|15436|15438.5|15437|15437.5|15436|503
1653660520000|2022-05-27 14:08:40||15435||15436||15436||15435|17
1653660530000|2022-05-27 14:08:50|15438.5|15437|15439.5|15437|15439.5|15438|15437.5|15436|94
1653660540000|2022-05-27 14:09:00|15438.5|15438|15439.5|15438|15439.5|15438|15438.5|15438|10
1653660550000|2022-05-27 14:09:10|15440.1|15438.6|15440.1|15438.6|15440.1|15438.6|15439.5|15438|114
1653660560000|2022-05-27 14:09:20|15439.6|15437.6|15439.5|15438|15440.1|15438.6|15439.5|15437.6|8
1653660570000|2022-05-27 14:09:30|15438.5|15437|15437.5|15436|15439.5|15438|15437.5|15435.6|30
1653660580000|2022-05-27 14:09:40|15438.5|15437|15437.5|15436|15438.5|15437|15437.5|15436|5
1653660590000|2022-05-27 14:09:50|15439|15436.5|15438.5|15437|15439.5|15437.6|15437.5|15436|73
1653660600000|2022-05-27 14:10:00|15438.4|15436.9|15439.1|15437.6|15439.1|15437.6|15437.5|15436|77
1653660610000|2022-05-27 14:10:10|15438.5|15437|15438.6|15437.1|15439.5|15437.6|15438.5|15436.6|19
1653660620000|2022-05-27 14:10:20|15439.1|15436.6|15439.1|15437.6|15439.1|15437.6|15439.1|15436.6|161
1653660630000|2022-05-27 14:10:30|||||||||6
1653660640000|2022-05-27 14:10:40|15440.1|15438.6|15441.5|15440|15442.1|15440.6|15440.1|15438.6|121
1653660650000|2022-05-27 14:10:50|15440.5|15439|15439.5|15438|15440.5|15439|15439.5|15438|75
1653660660000|2022-05-27 14:11:00|15440.5|15439|15439.5|15438|15440.5|15439|15439.5|15438|55
1653660670000|2022-05-27 14:11:10|15440.1|15437.6|15439.5|15438|15440.5|15439|15439.5|15437.6|20
1653660680000|2022-05-27 14:11:20|15438.5|15437|15437.5|15436|15438.5|15437|15437.5|15435.6|136
1653660690000|2022-05-27 14:11:30|15438.5|15437|15438.5|15437|15438.5|15437|15437.5|15436|21
1653660700000|2022-05-27 14:11:40|15437.5|15436|15437.5|15436|15438.5|15437|15437.5|15436|24
1653660710000|2022-05-27 14:11:50|15436.5|15435|15437.5|15436|15438|15436|15436.5|15435|72
1653660720000|2022-05-27 14:12:00|15438.1|15436.6|15439.1|15437.6|15439.1|15437.6|15438.1|15436.6|50
1653660730000|2022-05-27 14:12:10|15439|15437.5|15438.5|15437|15439.1|15437.6|15437.1|15435.6|61
1653660740000|2022-05-27 14:12:20|15439.1|15437.6|15437.5|15436|15439.1|15437.6|15437.5|15436|71
1653660750000|2022-05-27 14:12:30|15438.5|15437|15438.5|15437|15439.1|15437.6|15438.5|15436|96
1653660760000|2022-05-27 14:12:40|15437.5|15436|15437.5|15436|15438.5|15436.5|15437.5|15436|25
1653660770000|2022-05-27 14:12:50|15437.4|15435.9|15436.5|15435|15437.4|15435.9|15436.5|15435|212
1653660780000|2022-05-27 14:13:00|15437.5|15436|15437.5|15436|15438.1|15436.6|15437.5|15435.6|42
1653660790000|2022-05-27 14:13:10|15438.1|15436.6|15438.1|15436.6|15438.1|15436.6|15437.5|15435.6|79
1653660800000|2022-05-27 14:13:20|15437.5|15436|15437.5|15435|15438.1|15436.6|15436.5|15435|168
1653660810000|2022-05-27 14:13:30|15437|15435.5|15436.5|15435|15437.5|15435.5|15436.5|15434.6|12
1653660820000|2022-05-27 14:13:40|15437.5|15436|15437.5|15435|15438|15436|15436.5|15435|23
1653660830000|2022-05-27 14:13:50|15438.1|15436|15438.1|15435.6|15438.1|15436.6|15437.5|15435.6|54
1653660840000|2022-05-27 14:14:00|15437.5|15436|15437.5|15436|15439.5|15438|15437.5|15436|42
1653660850000|2022-05-27 14:14:10|15438.5|15436.5|15438.5|15437|15438.5|15437|15437.5|15436|20
1653660860000|2022-05-27 14:14:20|15439.5|15438|15440|15438.5|15440|15438.5|15439.5|15438|20
1653660870000|2022-05-27 14:14:30|15439.5|15437|15439.5|15438|15439.5|15438|15438.5|15437|95
1653660890000|2022-05-27 14:14:50|15439.1|15437.6|15439.1|15437.6|15439.1|15437.6|15439.1|15437.6|0
1653660900000|2022-05-27 14:15:00|15440.5|15439|15442.1|15439.6|15442.5|15441|15440.5|15439|204
1653660910000|2022-05-27 14:15:10|15442.5|15440|15441.5|15440|15442.5|15440|15440.5|15439|50
1653660920000|2022-05-27 14:15:20||15439||15440||15440||15439|3
1653660930000|2022-05-27 14:15:30|||||||||5
1653660940000|2022-05-27 14:15:40|15442.5|15441|15441.5|15440|15442.5|15441|15441.5|15440|23
1653660950000|2022-05-27 14:15:50|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|2
1653660960000|2022-05-27 14:16:00|15441.5|15440|15439.5|15438|15441.5|15440|15439.5|15438|25
1653660970000|2022-05-27 14:16:10|15438.5|15437|15438.5|15437|15440|15438|15437.5|15436|454
1653660980000|2022-05-27 14:16:20|||||||||16
1653660990000|2022-05-27 14:16:30|15438.6|15437.1|15438.5|15437|15439.5|15438|15438.5|15437|305
1653661000000|2022-05-27 14:16:40|15439|15436.5|15437.5|15436|15439|15436.5|15437.1|15435|37
1653661010000|2022-05-27 14:16:50|15438.4|15436.9|15438.5|15437|15438.5|15437|15437.5|15436|21
1653661020000|2022-05-27 14:17:00|||||||||37
1653661030000|2022-05-27 14:17:10|15439.5|15438|15439.5|15438|15439.5|15438|15439.5|15438|46
1653661040000|2022-05-27 14:17:20|15440.1|15438.6|15440.5|15439|15440.5|15439|15440.1|15438.6|57
1653661050000|2022-05-27 14:17:30|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|5
1653661060000|2022-05-27 14:17:40|15441.4|15439.9|15441.5|15440|15441.5|15440|15441.4|15439.9|42
1653661070000|2022-05-27 14:17:50|15441.1|15439.6|15440.5|15439|15441.5|15440|15440.5|15439|96
1653661080000|2022-05-27 14:18:00|15441.1|15439.6|15444.5|15443|15444.5|15443|15441.1|15439.6|312
1653661090000|2022-05-27 14:18:10|15444|15442|15443.5|15442|15444|15443|15443.5|15442|70
1653661100000|2022-05-27 14:18:20|15444|15442.5|15443.5|15442|15444|15442.5|15442.5|15441|447
1653661110000|2022-05-27 14:18:30|15444.5|15443|15443.5|15442|15444.5|15443|15443.1|15440.6|268
1653661120000|2022-05-27 14:18:40|15444.5|15443|15443.5|15442|15444.5|15443|15443.5|15442|79
1653661130000|2022-05-27 14:18:50|15442.5|15441|15442.5|15441|15442.5|15441|15441.5|15440|79
1653661140000|2022-05-27 14:19:00|15443.5|15442|15443.5|15442|15443.5|15442|15442.5|15440.5|75
1653661150000|2022-05-27 14:19:10|15442.5|15441|15442.5|15441|15442.5|15441|15442.5|15441|55
1653661160000|2022-05-27 14:19:20|15443.5|15442|15444.5|15443|15445.5|15444|15443.5|15442|133
1653661170000|2022-05-27 14:19:30|15445.5|15443.5|15443.5|15442|15445.5|15443.5|15443.5|15442|60
1653661180000|2022-05-27 14:19:40|15443.1|15440.6|15442.5|15441|15443.5|15441.5|15442.1|15440|111
1653661190000|2022-05-27 14:19:50|15441.5|15440|15440.5|15439|15442|15440|15440.5|15439|50
1653661200000|2022-05-27 14:20:00|15441.5|15439.5|15441.5|15440|15441.5|15440|15440.5|15439|57
1653661210000|2022-05-27 14:20:10|15440.5|15439|15441.5|15439|15441.5|15439.6|15439.5|15438|67
1653661220000|2022-05-27 14:20:20|15441.1|15439.6|15440.5|15439|15441.5|15440|15440.5|15439|49
1653661230000|2022-05-27 14:20:30|15441.5|15439.5|15440.5|15439|15441.5|15440|15440.5|15439|6
1653661240000|2022-05-27 14:20:40|15441.5|15440|15440.5|15439|15442|15440|15440.5|15439|16
1653661250000|2022-05-27 14:20:50|15441.5|15439.5|15440.5|15439|15441.5|15440|15440.1|15438|10
1653661260000|2022-05-27 14:21:00|15441.5|15440|15439.5|15438|15441.5|15440|15438.5|15437|134
1653661270000|2022-05-27 14:21:10|15438.5|15437|15436.5|15435|15439.5|15437.5|15435.5|15434|89
1653661280000|2022-05-27 14:21:20|15437.5|15434|15437.5|15436|15439|15437|15437.5|15434|104
1653661290000|2022-05-27 14:21:30|15437.1|15435.6|15437.5|15435|15438|15436|15436.5|15435|45
1653661300000|2022-05-27 14:21:40|15436.5|15435.1|15437.5|15436|15437.5|15436|15436.5|15435.1|5
1653661310000|2022-05-27 14:21:50|15436.5|15435|15437.5|15436|15437.5|15436|15436.5|15435|24
1653661320000|2022-05-27 14:22:00|15437.1|15435|15437.5|15436|15437.5|15436|15436.5|15435|102
1653661330000|2022-05-27 14:22:10|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15434|7
1653661340000|2022-05-27 14:22:20|15437.5|15436|15435.5|15434|15437.5|15436|15435.5|15434|79
1653661350000|2022-05-27 14:22:30|15435.6|15434.1|15435.5|15434|15436.5|15434.1|15435.5|15433.6|39
1653661360000|2022-05-27 14:22:40|15434.5|15433|15434.5|15432|15434.5|15433|15434.1|15432|367
1653661370000|2022-05-27 14:22:50|15434.1|15432.6|15434.5|15433|15434.5|15433|15433.6|15431.6|65
1653661380000|2022-05-27 14:23:00|15435|15432.5|15434.5|15433|15435|15433|15433.6|15432.1|68
1653661390000|2022-05-27 14:23:10|15435|15432.5|15434.5|15433|15435|15433|15433.5|15431.6|59
1653661400000|2022-05-27 14:23:20|15433.5|15432|15434.5|15432|15434.5|15433|15433.5|15432|71
1653661410000|2022-05-27 14:23:30|15433.5|15433|15434.5|15433|15434.5|15433|15433.5|15433|103
1653661420000|2022-05-27 14:23:40|15435.5|15434|15435.5|15434|15435.5|15434|15435.5|15434|50
1653661430000|2022-05-27 14:23:50|15435.4|15433.9|15434.5|15433|15435.5|15434|15434.5|15433|130
1653661440000|2022-05-27 14:24:00|15433.5|15432|15434.5|15433|15435|15433|15433.5|15432|107
1653661450000|2022-05-27 14:24:10|15435.5|15434|15435.5|15433|15435.5|15434|15434.5|15433|45
1653661460000|2022-05-27 14:24:20|15434.5|15433.6|15435.5|15434|15436|15434|15434.5|15433.5|102
1653661470000|2022-05-27 14:24:30|15436|15433.5|15435.5|15434|15436|15434|15435.1|15432.6|158
1653661480000|2022-05-27 14:24:40|15435.1|15433.6|15435.5|15434|15435.5|15434|15434.5|15433|41
1653661490000|2022-05-27 14:24:50|15436.5|15435|15437.5|15435|15438|15435.5|15436.5|15435|44
1653661500000|2022-05-27 14:25:00|15436.1|15434.6|15440.5|15439|15440.5|15439|15436.1|15434|447
1653661510000|2022-05-27 14:25:10|15439.5|15438|15438.5|15437|15439.5|15438|15438.5|15437|220
1653661520000|2022-05-27 14:25:20|15439.5|15438|15443.5|15442|15443.5|15442|15439.5|15437.6|148
1653661530000|2022-05-27 14:25:30|15442.5|15441|15443.5|15442|15443.5|15442|15442.5|15441|167
1653661540000|2022-05-27 14:25:40|15442.5|15441|15442.5|15441|15443.5|15442|15442.5|15440.6|404
1653661550000|2022-05-27 14:25:50|15443.5|15442|15443.5|15441|15443.5|15442|15443.1|15440.6|191
1653661560000|2022-05-27 14:26:00|15443|15441.5|15442.5|15441|15443|15441.5|15442.5|15441|28
1653661570000|2022-05-27 14:26:10|||||||||51
1653661580000|2022-05-27 14:26:20|15443.4|15441.9|15441.5|15440|15443.4|15441.9|15441.5|15440|62
1653661590000|2022-05-27 14:26:30|15442.5|15441|15442.5|15441|15443.5|15441.5|15442.5|15440.6|91
1653661600000|2022-05-27 14:26:40|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|81
1653661610000|2022-05-27 14:26:50|15442.5|15441|15442.5|15441|15442.5|15441|15441.5|15440|129
1653661620000|2022-05-27 14:27:00|15441.6|15440.1|15441.5|15440|15442.5|15441|15441.5|15440|41
1653661630000|2022-05-27 14:27:10|15442.5||15441.5||15442.5||15441.5||1
1653661640000|2022-05-27 14:27:20|15440.5|15439|15439.5|15438|15440.5|15439|15438.5|15437|107
1653661650000|2022-05-27 14:27:30|15438.5|15437|15440.5|15439|15440.5|15439|15438.5|15437|24
1653661660000|2022-05-27 14:27:40|15439.5|15438|15440.5|15439|15441|15439|15439.5|15438|17
1653661670000|2022-05-27 14:27:50|15439.5|15438|15439.5|15438|15440.5|15438|15438.5|15437|150
1653661680000|2022-05-27 14:28:00|15440.5|15437|15438.5|15437|15440.5|15437|15438.5|15437|52
1653661690000|2022-05-27 14:28:10|15439.5|15438|15439.5|15438|15440|15438|15438.5|15437|50
1653661700000|2022-05-27 14:28:20|15438.6|15437.1|15438.5|15437|15438.6|15437.1|15438.5|15437|235
1653661710000|2022-05-27 14:28:30|15437.5|15436|15436.6|15435.1|15437.5|15436|15436.5|15435|377
1653661720000|2022-05-27 14:28:40|15437.5|15436|15437.5|15436|15437.5|15436|15436.6|15435.1|18
1653661730000|2022-05-27 14:28:50|15436.5|15435|15437.5|15435|15437.5|15436|15436.5|15435|34
1653661740000|2022-05-27 14:29:00|15436.5|15435.5|15436.5|15435|15437.5|15436|15436.5|15434.6|69
1653661750000|2022-05-27 14:29:10|15437.5|15434|15433.5|15432|15437.5|15434|15433.5|15432|96
1653661760000|2022-05-27 14:29:20|15433.1|15431|15433.5|15432|15434.5|15433|15433.1|15431|31
1653661770000|2022-05-27 14:29:30|15434.5|15433|15434.5|15433|15434.5|15433|15433.5|15432|22
1653661780000|2022-05-27 14:29:40|15436|15433.5|15434.5|15433|15436.5|15434.5|15434.5|15433|79
1653661790000|2022-05-27 14:29:50|15433.5|15432|15435.5|15434|15435.5|15434|15433.5|15431.6|213
1653661800000|2022-05-27 14:30:00|15434.5|15433|15435.5|15434|15435.5|15434|15434|15432.5|408
1653661810000|2022-05-27 14:30:10|15436.1|15433.6|15434.5|15433|15436.5|15434|15434.5|15433|53
1653661820000|2022-05-27 14:30:20|15433.5|15432|15434.5|15433|15434.5|15433|15433.5|15432|63
1653661830000|2022-05-27 14:30:30|15433.5|15432|15433.5|15432|15434.5|15432|15433.5|15432|20
1653661840000|2022-05-27 14:30:40|||||||||1
1653661850000|2022-05-27 14:30:50|15432.5|15431|15431.5|15430|15433|15431|15431.5|15430|323
1653661860000|2022-05-27 14:31:00|15431.6|15430.1|15433.5|15432|15433.5|15432|15431.5|15429.6|55
1653661870000|2022-05-27 14:31:10|15434.5|15433|15433.5|15432|15434.5|15433|15433.5|15432|265
1653661880000|2022-05-27 14:31:20|15434.5|15433|15435.5|15433|15435.5|15434|15434.5|15433|143
1653661890000|2022-05-27 14:31:30|15435.1|15433.6|15434.5|15433|15435.5|15434|15434.5|15433|30
1653661900000|2022-05-27 14:31:40|15433.5|15432|15433.5|15432|15433.5|15432|15433.5|15432|102
1653661910000|2022-05-27 14:31:50|15434.5|15433|15434.1|15432.6|15434.5|15433|15433.5|15432|7
1653661920000|2022-05-27 14:32:00|15434.5|15433|15434.5|15433|15436.5|15435|15434.5|15433|47
1653661930000|2022-05-27 14:32:10|15434|15432|15433.5|15432|15434|15432.5|15433.5|15432|25
1653661940000|2022-05-27 14:32:20|||||||||92
1653661950000|2022-05-27 14:32:30|15432.5|15431|15433.5|15432|15434|15432|15432.5|15431|43
1653661960000|2022-05-27 14:32:40|15432.5|15431|15433.5|15432|15433.5|15432|15432.5|15431|58
1653661970000|2022-05-27 14:32:50|15432.5|15431|15431.5|15430|15433.5|15432|15431.5|15430|73
1653661980000|2022-05-27 14:33:00|15432.5|15431|15433.1|15430.6|15433.5|15432|15432.5|15430.6|91
1653661990000|2022-05-27 14:33:10|15432.5|15431|15433.5|15432|15434.5|15433|15432.5|15430.6|152
1653662010000|2022-05-27 14:33:30|15434.5|15433|15433.5|15432|15434.5|15433|15433.5|15432|51
1653662020000|2022-05-27 14:33:40|15434.4|15432.9|15432.5|15431|15434.5|15432.9|15432.5|15431|55
1653662030000|2022-05-27 14:33:50|15431.5|15430|15430.5|15429|15432.5|15431|15430.5|15429|35
1653662040000|2022-05-27 14:34:00|15431.5|15430|15430.5|15429|15431.5|15430|15430.5|15429|234
1653662050000|2022-05-27 14:34:10|15431.1|15429.6|15430.5|15429|15431.5|15430|15430.5|15428.6|543
1653662060000|2022-05-27 14:34:20|15431.5|15430|15430.5|15429|15431.5|15430|15430.5|15429|138
1653662070000|2022-05-27 14:34:30|15431.5|15430|15430.5|15429|15431.5|15430|15430.5|15429|227
1653662080000|2022-05-27 14:34:40|15431.5|15430|15431.5|15430|15431.5|15430|15431.5|15430|56
1653662090000|2022-05-27 14:34:50|15432|15430.5|15432.4|15430.9|15432.5|15431|15431.5|15430|323
1653662100000|2022-05-27 14:35:00|15431.5|15430|15430.5|15429|15431.5|15430|15430.5|15429|87
1653662110000|2022-05-27 14:35:10|||||||||4
1653662120000|2022-05-27 14:35:20|15431.5|15430|15430.5|15429|15431.5|15430|15430.5|15429|257
1653662130000|2022-05-27 14:35:30|15431.5|15430|15429.5|15428|15431.5|15430|15429.5|15428|87
1653662140000|2022-05-27 14:35:40|15429|15427.5|15430.5|15429|15430.5|15429|15428.5|15427|73
1653662150000|2022-05-27 14:35:50|15429.5|15428|15430.5|15429|15430.5|15429|15429.5|15428|22
1653662160000|2022-05-27 14:36:00|15429.5|15428|15429.5|15428|15430.5|15429|15428.5|15427|129
1653662170000|2022-05-27 14:36:10|15430.5|15429|15431|15428.5|15431|15429|15429.5|15428|221
1653662180000|2022-05-27 14:36:20|15430.5|15429|15430.5|15429|15430.5|15429|15429.5|15428|26
1653662190000|2022-05-27 14:36:30|15429.5|15428|15429.5|15427|15430.5|15429|15428.5|15427|476
1653662200000|2022-05-27 14:36:40|15429.1|15427.6|15429.5|15428|15429.5|15428|15429.1|15427|20
1653662220000|2022-05-27 14:37:00|15429|15427|15428.5|15427|15429|15428|15428.5|15427|73
1653662230000|2022-05-27 14:37:10|15429.5|15428|15429.5|15428|15429.5|15428|15429.5|15428|102
1653662240000|2022-05-27 14:37:20|15430|15428.5|15432.5|15431|15433.5|15432|15430|15428.5|375
1653662250000|2022-05-27 14:37:30|15431.5|15430|15434.5|15433|15434.5|15433|15431.5|15430|346
1653662260000|2022-05-27 14:37:40|||||||||54
1653662270000|2022-05-27 14:37:50|15433.5|15432|15431.5|15430|15433.5|15432|15431.5|15430|99
1653662280000|2022-05-27 14:38:00|15430.6|15429.1|15429.5|15428|15431.5|15430|15429.5|15428|279
1653662290000|2022-05-27 14:38:10|15430.5|15429|15430.5|15429|15430.5|15429|15428.6|15427.1|309
1653662300000|2022-05-27 14:38:20|15430.1|15428|15430.5|15429|15431.5|15430|15430.1|15428|48
1653662310000|2022-05-27 14:38:30|15430.1|15428|15430.5|15428|15430.5|15429|15428.5|15426.6|71
1653662320000|2022-05-27 14:38:40|15430.1|15428.6|15430.5|15428|15430.5|15429|15429.5|15427.6|214
1653662330000|2022-05-27 14:38:50||15429||15429||15429||15429|0
1653662340000|2022-05-27 14:39:00|15431.5|15430|15431.5|15429|15432|15430|15430.5|15429|42
1653662350000|2022-05-27 14:39:10|15431|15429.5|15429.5|15428|15431|15429.5|15429.5|15428|27
1653662360000|2022-05-27 14:39:20|15430.5|15429|15430.5|15429|15431.5|15430|15430.5|15429|352
1653662370000|2022-05-27 14:39:30|15431.5|15429.5|15431.5|15429|15431.5|15430|15430.5|15429|65
1653662380000|2022-05-27 14:39:40|15431|15429.5|15430.5|15429|15431|15429.5|15429.5|15428|33
1653662390000|2022-05-27 14:39:50|15431.5|15430|15431.5|15430|15431.5|15430|15431.5|15430|22
1653662400000|2022-05-27 14:40:00|15430.5|15429|15430.5|15429|15430.5|15429|15430.5|15429|25
1653662410000|2022-05-27 14:40:10|15431.5|15430|15435.5|15434|15435.5|15434|15430.5|15429|365
1653662420000|2022-05-27 14:40:20|15436.5|15435|15436.5|15435|15437|15435|15435.5|15433.6|198
1653662430000|2022-05-27 14:40:30|15435.5|15434|15435.5|15434|15437|15435|15435.5|15433.6|153
1653662440000|2022-05-27 14:40:40|15434.5|15433|15435.5|15434|15435.5|15434|15434.5|15433|24
1653662450000|2022-05-27 14:40:50|15434.5|15433|15435.5|15433|15435.5|15434|15434.5|15433|103
1653662460000|2022-05-27 14:41:00|15435|15433.5|15434.5|15433|15435.5|15433.5|15433.5|15432|59
1653662470000|2022-05-27 14:41:10|15435.5|15434|15434.5|15433|15435.5|15434|15434.5|15433|33
1653662480000|2022-05-27 14:41:20|15435.5|15433.5|15434.5|15433|15435.5|15434|15434.5|15433|96
1653662490000|2022-05-27 14:41:30|15435.5|15434|15435.5|15434|15435.5|15434|15435|15433|34
1653662500000|2022-05-27 14:41:40|15434.5|15433|15435.5|15433|15435.5|15434|15434.5|15433|381
1653662510000|2022-05-27 14:41:50|15435|15434|15433.5|15432|15435.5|15434|15433.5|15432|59
1653662520000|2022-05-27 14:42:00|15432.6|15431.1|15434.5|15433|15434.5|15433|15432.5|15431|249
1653662530000|2022-05-27 14:42:10|15433.5|15432|15432.5|15431|15433.5|15432|15432.5|15431|240
1653662540000|2022-05-27 14:42:20|15434|15431.5|15433.5|15432|15434|15432|15432.5|15430.6|76
1653662550000|2022-05-27 14:42:30|15432.5|15431|15431.5|15430|15432.5|15431|15431.5|15430|139
1653662560000|2022-05-27 14:42:40|15432.5|15431|15432.5|15431|15432.5|15431|15432.5|15431|77
1653662570000|2022-05-27 14:42:50|15431.5|15430|15434|15431.5|15434|15432|15431.5|15430|83
1653662580000|2022-05-27 14:43:00|15433.5|15431|15433.5|15432|15433.5|15432|15432.5|15431|149
1653662590000|2022-05-27 14:43:10|15432.5|15431|15431.5|15430|15432.5|15431|15431.5|15430|62
1653662600000|2022-05-27 14:43:20|15432.1|15430.6|15433.5|15432|15433.5|15432|15432.1|15430.6|95
1653662610000|2022-05-27 14:43:30|15432.5|15431|15431.5|15430|15432.5|15431|15431.5|15430|47
1653662620000|2022-05-27 14:43:40|15430.6|15429.1|15430.5|15429|15431.5|15430|15429.5|15428|311
1653662630000|2022-05-27 14:43:50|15431.1|15428.6|15430.5|15429|15431.5|15429|15430.5|15428.6|22
1653662640000|2022-05-27 14:44:00|15431.1|15428.6|15431.5|15430|15432|15430|15431.1|15428.6|33
1653662650000|2022-05-27 14:44:10|15430.5|15429|15429.5|15428|15431.5|15430|15429.5|15428|24
1653662660000|2022-05-27 14:44:20|15430.5|15429|15430.5|15429|15431.5|15430|15430.5|15428.6|71
1653662670000|2022-05-27 14:44:30|||||||||372
1653662680000|2022-05-27 14:44:40|15431.5||15430.5||15431.5||15430.5||39
1653662690000|2022-05-27 14:44:50|15431.5||15431.5||15431.5||15431.5||129
1653662700000|2022-05-27 14:45:00|15430.5|15429.5|15431.5|15430|15431.5|15430|15430.5|15429|111
1653662710000|2022-05-27 14:45:10|15430.5|15429|15431.5|15430|15432.5|15430|15430.5|15429|215
1653662720000|2022-05-27 14:45:20|15432.5|15431|15432.5|15431|15433|15431|15431.5|15430|38
1653662730000|2022-05-27 14:45:30|15432.4|15430.9|15431.5|15430|15432.5|15431|15430.5|15429|95
1653662740000|2022-05-27 14:45:40|15430.5|15429|15430.5|15429|15432|15430|15430.5|15429|30
1653662750000|2022-05-27 14:45:50|15431.5|15430|15432.5|15431|15434|15432|15431|15429.5|464
1653662760000|2022-05-27 14:46:00|15433.5|15432|15433.5|15432|15433.5|15432|15433.5|15432|41
1653662770000|2022-05-27 14:46:10|15432.5|15431|15433.5|15432|15433.5|15432|15432.5|15431|117
1653662780000|2022-05-27 14:46:20|15432.5|15431|15432.5|15431|15432.5|15431|15432.5|15431|6
1653662790000|2022-05-27 14:46:30|||||||||18
1653662800000|2022-05-27 14:46:40|||||||||20
1653662810000|2022-05-27 14:46:50|15433.5|15430.6|15433.5|15432|15433.5|15432|15432.5|15430.6|377
1653662820000|2022-05-27 14:47:00|15434.5|15433|15436.5|15435|15437.5|15435|15434.5|15433|47
1653662830000|2022-05-27 14:47:10|15435.5|15434|15435.5|15434|15435.5|15434|15435.5|15434|28
1653662840000|2022-05-27 14:47:20|||||||||6
1653662850000|2022-05-27 14:47:30|15434.5|15433|15435.5|15434|15435.5|15434|15434.5|15433|233
1653662860000|2022-05-27 14:47:40|15434.5|15433|15434.5|15433|15435.5|15434|15433.5|15432|100
1653662870000|2022-05-27 14:47:50|15435.5|15434|15435.5|15434|15435.5|15434|15435.5|15434|61
1653662880000|2022-05-27 14:48:00|15434.5|15433|15434|15432.5|15434.5|15433|15434|15432.5|51
1653662890000|2022-05-27 14:48:10|15433.5|15431|15433.5|15432|15433.5|15432|15432.5|15431|34
1653662900000|2022-05-27 14:48:20|15432.5|15431|15433.5|15432|15433.5|15432|15432.5|15431|32
1653662910000|2022-05-27 14:48:30|||||||||80
1653662920000|2022-05-27 14:48:40|15433.7|15432.2|15434|15432.5|15434.5|15433|15433.5|15432|46
1653662930000|2022-05-27 14:48:50|15433.5|15432|15434.5|15433|15435.5|15434|15433.5|15432|47
1653662940000|2022-05-27 14:49:00|15434|15432.5|15433.5|15432|15434.5|15433|15433.5|15432|57
1653662950000|2022-05-27 14:49:10|15434.5|15433|15433.5|15432|15434.5|15433|15433.5|15431.6|556
1653662960000|2022-05-27 14:49:20|15434.5|15433|15434.5|15432|15434.5|15433|15433.5|15431.6|62
1653662970000|2022-05-27 14:49:30|15434|15432.5|15431.5|15430|15434.5|15432.5|15431.5|15430|85
1653662980000|2022-05-27 14:49:40|15430.5|15429|15430.5|15429|15431.5|15429.5|15430.5|15429|14
1653662990000|2022-05-27 14:49:50|15429.5|15428|15429.5|15428|15429.5|15428|15429.5|15428|89
1653663000000|2022-05-27 14:50:00|15428.5|15427|15428|15426.5|15429.5|15428|15428|15426.5|145
1653663010000|2022-05-27 14:50:10|15428.5|15427|15428|15426.5|15429|15427|15428|15426.5|98
1653663020000|2022-05-27 14:50:20|15429|15427|15428.5|15427|15429|15427|15428|15426.5|201
1653663030000|2022-05-27 14:50:30|15429|15426.5|15428.5|15427|15429|15427|15428|15426.5|246
1653663040000|2022-05-27 14:50:40|15428|15426.5|15428.5|15427|15428.5|15427|15428|15426.5|26
1653663050000|2022-05-27 14:50:50|15428|15426.5|15428.5|15427|15428.5|15427|15428|15426.5|86
1653663060000|2022-05-27 14:51:00|15428|15426.5|15428.5|15427|15428.5|15427|15426.5|15425|141
1653663070000|2022-05-27 14:51:10|15429.1|15427.6|15429.5|15428|15429.5|15428|15428.5|15427|190
1653663080000|2022-05-27 14:51:20|15428.7|15427.2|15428.5|15426|15429.5|15427.2|15427.5|15426|53
1653663090000|2022-05-27 14:51:30||15427||15427||15427||15426|6
1653663100000|2022-05-27 14:51:40|15427.5|15426|15428.5|15427|15428.5|15427|15427.5|15426|104
1653663110000|2022-05-27 14:51:50|15429.5|15426|15429.5|15428|15429.5|15428|15429.5|15426|63
1653663120000|2022-05-27 14:52:00|15428.5|15427|15428.5|15427|15428.5|15427|15428.5|15427|105
1653663130000|2022-05-27 14:52:10|15429.5|15428|15429.5|15428|15429.5|15428|15428.5|15427|31
1653663140000|2022-05-27 14:52:20|15428.5|15427|15428.5|15427|15428.5|15427|15428.5|15427|67
1653663150000|2022-05-27 14:52:30|||||||||19
1653663160000|2022-05-27 14:52:40|||||||||3
1653663170000|2022-05-27 14:52:50|15427.7|15426.2|15427.5|15426|15427.7|15426.2|15427.5|15426|49
1653663180000|2022-05-27 14:53:00|15426.5|15425|15426.5|15425|15426.5|15425|15426.5|15425|172
1653663190000|2022-05-27 14:53:10|15427.5|15426|15427.5|15426|15427.5|15426|15426.5|15425|46
1653663200000|2022-05-27 14:53:20|15426.5|15425|15426.5|15425|15426.5|15425|15426.5|15425|19
1653663210000|2022-05-27 14:53:30|15427.5|15426|15426.5|15425|15427.5|15426|15426.5|15425|213
1653663220000|2022-05-27 14:53:40|15426|15424.5|15426.5|15425|15427.5|15426|15426|15424.5|184
1653663230000|2022-05-27 14:53:50|15426.4|15424.9|15424.5|15423|15426.5|15425|15424.5|15423|147
1653663240000|2022-05-27 14:54:00|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|87
1653663250000|2022-05-27 14:54:10|15426.5|15425|15426.5|15425|15426.5|15425|15425.5|15424|31
1653663260000|2022-05-27 14:54:20|15427.5|15426|15427.5|15426|15429|15427|15426.5|15425|148
1653663270000|2022-05-27 14:54:30|15426.5|15425|15424.5|15423|15426.5|15425|15424.5|15423|120
1653663280000|2022-05-27 14:54:40|||||||||94
1653663290000|2022-05-27 14:54:50|15425|15423.5|15425.5|15424|15425.5|15424|15424.5|15422.6|42
1653663300000|2022-05-27 14:55:00|15425.1|15423|15425.5|15424|15426|15424|15425.1|15423|72
1653663310000|2022-05-27 14:55:10|15426|15423.5|15425.5|15424|15426|15424|15424.5|15423|29
1653663320000|2022-05-27 14:55:20|15424.5|15423|15426.5|15425|15426.5|15425|15424.5|15423|146
1653663330000|2022-05-27 14:55:30|15426.1|15424|15426.5|15425|15426.5|15425|15426.1|15424|122
1653663340000|2022-05-27 14:55:40|15425.5|15424|15425.5|15424|15425.5|15424|15425.1|15423.6|84
1653663350000|2022-05-27 14:55:50|15425.4|15423.9|15425.5|15424|15425.5|15424|15424.5|15422.6|128
1653663360000|2022-05-27 14:56:00|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15422.6|98
1653663370000|2022-05-27 14:56:10|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|82
1653663380000|2022-05-27 14:56:20|15427|15424.5|15426.5|15425|15427|15425|15425.5|15424|61
1653663390000|2022-05-27 14:56:30|15425.5|15424|15426.5|15425|15426.5|15425|15425.5|15424|28
1653663400000|2022-05-27 14:56:40|||||||||2
1653663410000|2022-05-27 14:56:50|15425.5|15424|15426.5|15425|15426.5|15425|15425.5|15424|52
1653663420000|2022-05-27 14:57:00|15425.5|15424|15425.5|15424|15426.5|15425|15425.5|15423.6|151
1653663430000|2022-05-27 14:57:10|15427|15424.5|15424.5|15423|15427|15424.5|15424.5|15423|9
1653663440000|2022-05-27 14:57:20|15425|15423.5|15423.5|15422|15425|15423.5|15423.5|15422|52
1653663450000|2022-05-27 14:57:30|15424.5|15423|15424.5|15422|15425|15423|15424.1|15422|19
1653663460000|2022-05-27 14:57:40|15424|15422.5|15424.5|15423|15424.5|15423|15423.5|15422|51
1653663470000|2022-05-27 14:57:50|15424|15422|15423.5|15422|15424|15422.5|15423.5|15422|27
1653663480000|2022-05-27 14:58:00|15424.1|15422.6|15424.5|15423|15424.5|15423|15423.5|15422|131
1653663490000|2022-05-27 14:58:10|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|46
1653663500000|2022-05-27 14:58:20|15424.5|15423|15426.5|15425|15426.5|15425|15424.5|15423|70
1653663510000|2022-05-27 14:58:30||15424||15424||15424||15424|44
1653663520000|2022-05-27 14:58:40||15425||15425||15425||15425|6
1653663530000|2022-05-27 14:58:50|15427.5|15426|15427.5|15426|15427.5|15426|15427.5|15426|1
1653663540000|2022-05-27 14:59:00|||||||||1
1653663550000|2022-05-27 14:59:10|15426.5|15425|15426.5|15425|15427.5|15426|15426.5|15424.6|169
1653663560000|2022-05-27 14:59:20|15427|15425.5|15427.5|15426|15427.5|15426|15426.5|15425|10
1653663570000|2022-05-27 14:59:30|15426.5|15425|15427.5|15426|15428.4|15426.9|15426.5|15425|21
1653663580000|2022-05-27 14:59:40|15428|15426.5|15428|15426.5|15428|15426.5|15428|15426.5|1
1653663590000|2022-05-27 14:59:50|15428.5|15427|15430.5|15429|15430.5|15429|15428.5|15427|261
1653663600000|2022-05-27 15:00:00|15430.7|15429.2|15430.5|15429|15431.5|15430|15429.5|15428|221
1653663610000|2022-05-27 15:00:10|15431.5|15428|15431.5|15430|15431.5|15430|15431.5|15428|34
1653663620000|2022-05-27 15:00:20|15432.5|15431|15432.5|15431|15433.5|15432|15432.1|15430|103
1653663630000|2022-05-27 15:00:30|15432|15430.5|15430.5|15429|15432.5|15431|15430.5|15429|163
1653663640000|2022-05-27 15:00:40|15431.5|15429.9|15431.5|15429|15432|15429.9|15430.5|15428|155
1653663650000|2022-05-27 15:00:50|15431.1|15430|15430.5|15429|15431.1|15430|15430.5|15429|118
1653663660000|2022-05-27 15:01:00|15431.5|15430|15431.5|15430|15431.5|15430|15430.5|15429|35
1653663670000|2022-05-27 15:01:10|15430.5|15429|15430.5|15429|15430.5|15429|15430.5|15429|24
1653663680000|2022-05-27 15:01:20|15430.1|15428.6|15427.5|15426|15430.1|15428.6|15427.5|15426|43
1653663690000|2022-05-27 15:01:30|15426.5|15425|15427.5|15426|15428|15426.5|15426.5|15425|319
1653663700000|2022-05-27 15:01:40|15427.7|15426.2|15428.5|15427|15429.5|15428|15427.5|15426|81
1653663710000|2022-05-27 15:01:50|15427.5|15426|15428.5|15427|15428.5|15427|15427.5|15426|22
1653663720000|2022-05-27 15:02:00|15428|15426|15428.5|15427|15428.5|15427|15427.5|15426|67
1653663730000|2022-05-27 15:02:10|15429.1|15427.6|15428.5|15427|15429.5|15428|15428.5|15427|172
1653663740000|2022-05-27 15:02:20|15427.5|15426|15426.5|15425|15427.5|15426|15426.5|15425|30
1653663750000|2022-05-27 15:02:30|15427.5|15426|15427.5|15426|15428|15426|15427|15425|105
1653663760000|2022-05-27 15:02:40|15428.4|15426.9|15427.5|15426|15428.5|15427|15427.5|15426|73
1653663770000|2022-05-27 15:02:50|15428.5|15427|15428.5|15426|15429|15427|15427.5|15426|70
1653663780000|2022-05-27 15:03:00|15427.5|15425.6|15427.5|15426|15428.5|15427|15427.5|15425.6|123
1653663790000|2022-05-27 15:03:10|15426.5|15425|15427.5|15426|15428|15426|15426.5|15425|30
1653663800000|2022-05-27 15:03:20|15426.5|15425|15426.5|15424|15426.5|15425|15425.5|15424|28
1653663810000|2022-05-27 15:03:30|15425.5|15425|15424.5|15422|15425.5|15425|15423.5|15421.6|316
1653663820000|2022-05-27 15:03:40|15423.5|15423|15423.5|15422|15424.5|15423|15423.5|15422|76
1653663830000|2022-05-27 15:03:50|15422.5|15421|15422.5|15421|15423.5|15422|15422.5|15421|107
1653663840000|2022-05-27 15:04:00|15422.7|15421.2|15422.5|15421|15424.5|15423|15422.5|15421|228
1653663850000|2022-05-27 15:04:10|15423.5|15422|15421.5|15420|15423.5|15422|15421.5|15420|175
1653663860000|2022-05-27 15:04:20|15422.5|15420.9|15422.5|15421|15422.5|15421|15421.5|15420|190
1653663870000|2022-05-27 15:04:30|15422.7|15421.2|15424.5|15422|15424.5|15423|15422.7|15421.2|42
1653663880000|2022-05-27 15:04:40|15423.5|15422.5|15423.5|15422|15424.5|15422.9|15422.5|15421|233
1653663890000|2022-05-27 15:04:50|15424.1|15421.6|15423.5|15422|15424.1|15422|15423.5|15421.6|110
1653663900000|2022-05-27 15:05:00|15424.5|15423|15423.5|15422|15425.5|15424|15423.5|15421.6|54
1653663910000|2022-05-27 15:05:10|15423.1|15421.6|15423.5|15422|15423.5|15422|15422.5|15421|21
1653663920000|2022-05-27 15:05:20|||||||||50
1653663930000|2022-05-27 15:05:30|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|377
1653663940000|2022-05-27 15:05:40|15425.5|15424|15425.5|15424|15425.5|15424|15424.5|15423|47
1653663950000|2022-05-27 15:05:50|15426.1|15423.6|15426.5|15424|15426.5|15425|15425.5|15423.6|14
1653663960000|2022-05-27 15:06:00|15426|15424.5|15426.5|15425|15427|15425|15425.5|15424|277
1653663970000|2022-05-27 15:06:10|||||||||28
1653663980000|2022-05-27 15:06:20|15427.5|15426|15426.5|15425|15427.5|15426|15426.5|15425|71
1653663990000|2022-05-27 15:06:30|||||||||17
1653664000000|2022-05-27 15:06:40|15426|15424.5|15425.5|15424|15426|15424.5|15425.5|15424|41
1653664010000|2022-05-27 15:06:50|15424.5|15423|15424.5|15423|15425.5|15424|15424.5|15423|18
1653664020000|2022-05-27 15:07:00|15423.5|15422|15425.5|15423|15426|15424|15423.5|15422|78
1653664030000|2022-05-27 15:07:10|15425|15423.5|15425.4|15423.9|15425.5|15423.9|15424.5|15423|19
1653664040000|2022-05-27 15:07:20|15425.5|15423|15426.5|15424|15426.5|15425|15425.5|15423|77
1653664050000|2022-05-27 15:07:30|15425.5||15425.5||15426.5||15425.5||2
1653664060000|2022-05-27 15:07:40|15426.5|15425|15426.5|15424|15426.5|15425|15425.5|15423.6|107
1653664070000|2022-05-27 15:07:50|15427.5|15425|15427.5|15426|15427.5|15426|15427.5|15425|48
1653664080000|2022-05-27 15:08:00|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|83
1653664090000|2022-05-27 15:08:10|15424.7|15423.2|15423.5|15422|15424.7|15423.2|15423.5|15422|191
1653664100000|2022-05-27 15:08:20|15422.7|15421.2|15422.7|15421.2|15422.7|15421.2|15422.7|15421.2|392
1653664110000|2022-05-27 15:08:30|15421.7|15420.2|15422.7|15421.2|15422.7|15421.2|15421.7|15420.2|44
1653664120000|2022-05-27 15:08:40|||||||||5
1653664130000|2022-05-27 15:08:50|15423.1|15420.2|15422.7|15421.2|15423.1|15421.2|15422.7|15420.2|65
1653664140000|2022-05-27 15:09:00|15422.8|15421.3|15422.7|15421.2|15422.8|15421.3|15422.7|15421.2|48
1653664150000|2022-05-27 15:09:10|15423.7|15422.2|15424.7|15423.2|15424.7|15423.2|15423.7|15421.7|72
1653664160000|2022-05-27 15:09:20|15423.7|15422.2|15423.7|15422.2|15423.7|15422.2|15423.7|15422.2|179
1653664170000|2022-05-27 15:09:30|||||||||45
1653664180000|2022-05-27 15:09:40|15422.7|15421.2|15422.7|15421.2|15423.7|15422.2|15422.7|15421.2|74
1653664190000|2022-05-27 15:09:50|||||||||73
1653664200000|2022-05-27 15:10:00|15421.7|15420.2|15420.7|15419.2|15421.7|15420.2|15420.7|15419.2|98
1653664210000|2022-05-27 15:10:10|15420.5|15419|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|111
1653664220000|2022-05-27 15:10:20|15420.7|15419.2|15421.7|15420.2|15421.7|15420.2|15420.7|15419.2|68
1653664230000|2022-05-27 15:10:30|15420.7|15419.2|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|200
1653664240000|2022-05-27 15:10:40|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|11
1653664250000|2022-05-27 15:10:50|15421.1|15418.6|15419.7|15418.2|15421.1|15419.2|15419.7|15418.2|229
1653664260000|2022-05-27 15:11:00|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|88
1653664270000|2022-05-27 15:11:10|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|31
1653664280000|2022-05-27 15:11:20|15420.7|15419.2|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|226
1653664290000|2022-05-27 15:11:30|15418.7|15417.2|15418.7|15417.2|15418.7|15418.2|15418.7|15417.2|192
1653664300000|2022-05-27 15:11:40|15417.7|15416.2|15417.7|15416.2|15417.7|15416.2|15417.7|15416.2|199
1653664310000|2022-05-27 15:11:50|15417.1|15415.6|15415.7|15414.2|15417.1|15415.6|15415.7|15414.2|153
1653664320000|2022-05-27 15:12:00|15416.7|15415.2|15416.7|15415.2|15417.7|15416.2|15415.7|15414.2|175
1653664330000|2022-05-27 15:12:10|15417.7|15416.2|15417.7|15415.2|15417.7|15416.2|15416.7|15415.2|67
1653664340000|2022-05-27 15:12:20|15417.1|15416.2|15416.7|15415.2|15417.7|15416.2|15416.7|15415.2|29
1653664350000|2022-05-27 15:12:30|15414.8|15413.3|15417.7|15416.2|15417.7|15416.2|15414.7|15413.2|218
1653664360000|2022-05-27 15:12:40|15418.7|15417.2|15416.7|15415.2|15418.7|15417.2|15416.7|15415.2|170
1653664370000|2022-05-27 15:12:50|15417.2|15414.7|15417.7|15416.2|15418.1|15416.2|15416.7|15414.7|181
1653664380000|2022-05-27 15:13:00|15416.7|15415.2|15415.7|15414.2|15416.7|15415.2|15415.7|15414.2|147
1653664390000|2022-05-27 15:13:10|15414.7|15413.2|15415.7|15414.2|15415.7|15414.2|15414.7|15413.2|240
1653664400000|2022-05-27 15:13:20|15416.7|15415.2|15416.7|15415.2|15416.7|15415.2|15415.7|15414.2|96
1653664410000|2022-05-27 15:13:30|15415.7|15414.2|15416.7|15415.2|15418.1|15416.2|15415.7|15414.2|188
1653664420000|2022-05-27 15:13:40|||||||||26
1653664430000|2022-05-27 15:13:50|15417.7|15416.2|15418.7|15417.2|15418.7|15417.2|15416.7|15415.2|87
1653664440000|2022-05-27 15:14:00|15418.5|15417|15419.1|15416.6|15419.1|15417.2|15418.1|15416.6|345
1653664450000|2022-05-27 15:14:10|15418.1|15417.2|15419.7|15418.2|15420.1|15418.6|15418.1|15417.2|150
1653664460000|2022-05-27 15:14:20|15419.1|15417.6|15419.7|15418.2|15420.1|15418.6|15419.1|15417.6|141
1653664470000|2022-05-27 15:14:30|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|15417.7|15416.2|345
1653664480000|2022-05-27 15:14:40|15418.2|15416.7|15417.7|15416.2|15418.2|15416.7|15417.7|15416.2|249
1653664490000|2022-05-27 15:14:50|15416.7|15415.2|15417.7|15416.2|15417.7|15416.2|15416.7|15415.2|318
1653664500000|2022-05-27 15:15:00|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|480
1653664510000|2022-05-27 15:15:10|15417.1|15415.6|15417.1|15415.6|15417.7|15416.2|15417.1|15415.6|264
1653664520000|2022-05-27 15:15:20|||||||||17
1653664530000|2022-05-27 15:15:30|||||||||108
1653664540000|2022-05-27 15:15:40|15415.7|15414.2|15416.7|15415.2|15416.7|15415.2|15415.7|15414.2|289
1653664550000|2022-05-27 15:15:50|||||||||8
1653664560000|2022-05-27 15:16:00|15417.7|15416.2|15416.7|15415.2|15417.7|15416.2|15416.7|15415.2|95
1653664570000|2022-05-27 15:16:10|||||||||23
1653664580000|2022-05-27 15:16:20|15416.5|15415|15417.7|15416.2|15417.7|15416.2|15416.1|15414.6|206
1653664590000|2022-05-27 15:16:30|||||||||23
1653664600000|2022-05-27 15:16:40|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|15418.1|15416.6|125
1653664610000|2022-05-27 15:16:50|15418.5|15417|15418.1|15416.6|15418.5|15417|15418.1|15416.6|116
1653664620000|2022-05-27 15:17:00|15417.7|15416.2|15416.7|15415.2|15417.7|15416.2|15416.7|15415.2|99
1653664630000|2022-05-27 15:17:10|15417.7|15416.2|15416.7|15415.2|15417.7|15416.2|15416.7|15414.7|45
1653664640000|2022-05-27 15:17:20|15417.7|15416.2|15417.1|15415.6|15418.1|15416.2|15417.1|15415.2|87
1653664650000|2022-05-27 15:17:30|15417.7|15416.2|15416.7|15415.2|15418.1|15416.2|15415.7|15414.2|109
1653664660000|2022-05-27 15:17:40|15416.1|15414.6|15416.1|15414.6|15417.1|15415|15416.1|15414.6|104
1653664670000|2022-05-27 15:17:50|||||||||11
1653664680000|2022-05-27 15:18:00|15414.7|15413.2|15415.7|15414.2|15415.7|15414.2|15414.7|15413.2|168
1653664690000|2022-05-27 15:18:10|15416.1|15413.6|15415.7|15414.2|15416.1|15414.2|15415.7|15413.6|67
1653664700000|2022-05-27 15:18:20|15416.1|15413.6|15415.7|15414.2|15416.1|15414.2|15415.1|15413.6|115
1653664710000|2022-05-27 15:18:30|15415.1|15413.6|15415.7|15414.2|15416.1|15414.2|15415.1|15413.6|46
1653664720000|2022-05-27 15:18:40|15415.1|15413.6|15415.1|15413.6|15416.1|15414.2|15415.1|15413.2|83
1653664730000|2022-05-27 15:18:50|15413.7|15412.2|15414.7|15413.2|15414.7|15413.2|15413.7|15412.2|152
1653664740000|2022-05-27 15:19:00|15415.1|15412.6|15414.7|15413.2|15415.1|15413.2|15414.7|15412.6|67
1653664750000|2022-05-27 15:19:10|15415.7|15414.2|15415.7|15414.2|15416.7|15415.2|15415.7|15413.7|166
1653664760000|2022-05-27 15:19:20|||||||||19
1653664770000|2022-05-27 15:19:30|15414.8|15413.3|15414.7|15413.2|15415.7|15414.2|15414.7|15413.2|34
1653664780000|2022-05-27 15:19:40|15415.7|15414.2|15415.7|15414.2|15416.1|15414.2|15415.1|15413.6|54
1653664790000|2022-05-27 15:19:50|15416.1|15413.6|15415.1|15413.6|15416.1|15414.2|15415.1|15413.6|140
1653664800000|2022-05-27 15:20:00|15414.7|15413.2|15414.7|15413.2|15415.1|15413.2|15414.7|15412.6|32
1653664810000|2022-05-27 15:20:10|15415.1|15413.6|15417.7|15416.2|15417.7|15416.2|15415.1|15413.6|74
1653664820000|2022-05-27 15:20:20|15416.7|15415.2|15415.7|15414.2|15416.7|15415.2|15415.7|15414.2|28
1653664830000|2022-05-27 15:20:30|||||||||47
1653664840000|2022-05-27 15:20:40|15416.7|15415.2|15416.7|15415.2|15416.7|15415.2|15415.7|15414.2|14
1653664850000|2022-05-27 15:20:50|15415.7|15414.2|15416.7|15415.2|15417.1|15415.2|15415.7|15413.7|22
1653664860000|2022-05-27 15:21:00|15417.1|15414.6|15416.7|15414.2|15417.1|15414.6|15416.7|15414.2|7
1653664870000|2022-05-27 15:21:10|15416.5|15415.2|15416.7|15415.2|15417.2|15415.2|15415.7|15414.2|37
1653664880000|2022-05-27 15:21:20|15415.7|15414.2|15415.7|15414.2|15416.7|15415.2|15415.7|15414.2|23
1653664890000|2022-05-27 15:21:30|15416.2|15413.7|15416.7|15415.2|15416.7|15415.2|15415.7|15413.7|72
1653664900000|2022-05-27 15:21:40|15415.7|15414.2|15415.7|15414.2|15415.7|15414.2|15415.7|15414.2|58
1653664910000|2022-05-27 15:21:50|15414.7|15413.2|15415.7|15414.2|15415.7|15414.2|15414.7|15412.7|48
1653664920000|2022-05-27 15:22:00|15414.7|15413.2|15416.7|15415.2|15416.7|15415.2|15414.7|15413.2|218
1653664930000|2022-05-27 15:22:10|15417.2|15414.7|15417.7|15416.2|15417.7|15416.2|15417.1|15414.7|35
1653664940000|2022-05-27 15:22:20|15416.7|15415.2|15416.7|15415.2|15416.7|15415.2|15415.7|15414.2|135
1653664950000|2022-05-27 15:22:30|15417.7|15416.2|15417.7|15416.2|15417.7|15416.2|15416.7|15415.2|71
1653664960000|2022-05-27 15:22:40|15418.5|15417|15417.7|15416.2|15418.5|15417|15417.7|15416.2|7
1653664970000|2022-05-27 15:22:50|15416.7|15415.2|15417.7|15416.2|15418.1|15416.2|15416.7|15415.2|244
1653664980000|2022-05-27 15:23:00|15417.8|15416.3|15418.7|15417.2|15418.7|15417.2|15417.8|15416.3|85
1653664990000|2022-05-27 15:23:10|15418.8|15417.3|15419.7|15418.2|15419.7|15418.2|15418.7|15417.2|86
1653665000000|2022-05-27 15:23:20|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15419.7|15418.2|415
1653665010000|2022-05-27 15:23:30|15420.8|15419.3|15421.7|15420.2|15421.7|15420.2|15420.7|15419.2|159
1653665020000|2022-05-27 15:23:40|15421.1|15419.6|15420.7|15419.2|15421.1|15419.6|15420.7|15419.2|21
1653665030000|2022-05-27 15:23:50|15421.2|15419.7|15420.7|15419.2|15421.2|15419.7|15420.7|15419.2|33
1653665040000|2022-05-27 15:24:00|15419.7|15418.2|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|67
1653665050000|2022-05-27 15:24:10|||||||||1
1653665060000|2022-05-27 15:24:20||15417.2||15418.2||15418.2||15417.2|303
1653665070000|2022-05-27 15:24:30|15420.7|15418.7|15420.7|15419.2|15421.1|15419.2|15419.7|15418.2|131
1653665080000|2022-05-27 15:24:40|15419.7|15418.2|15420.7|15419.2|15420.7|15419.2|15419.7|15418.2|107
1653665090000|2022-05-27 15:24:50|15419.8|15418.2|15420.7|15419.2|15420.7|15419.2|15419.8|15418.2|42
1653665100000|2022-05-27 15:25:00|15419.7|15418.2|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|101
1653665110000|2022-05-27 15:25:10|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|26
1653665120000|2022-05-27 15:25:20|15420.5|15419|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|115
1653665130000|2022-05-27 15:25:30|||||||||2
1653665140000|2022-05-27 15:25:40|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|2
1653665150000|2022-05-27 15:25:50|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15418.7|15417.2|102
1653665160000|2022-05-27 15:26:00|||||||||19
1653665190000|2022-05-27 15:26:30|||||||||9
1653665200000|2022-05-27 15:26:40|||||||||1
1653665210000|2022-05-27 15:26:50|15420.7|15419.2|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|38
1653665220000|2022-05-27 15:27:00|||||||||4
1653665230000|2022-05-27 15:27:10|15418.7|15417.2|15419.7|15417.2|15419.7|15418.2|15418.7|15416.7|533
1653665240000|2022-05-27 15:27:20|15419.1|15417.6|15418.7|15417.2|15419.1|15417.6|15418.7|15417.2|0
1653665250000|2022-05-27 15:27:30|15417.7|15416.2|15419.7|15418.2|15419.7|15418.2|15417.7|15416.2|309
1653665260000|2022-05-27 15:27:40|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|100
1653665270000|2022-05-27 15:27:50|15419.5|15418|15419|15417.5|15419.5|15418|15419|15417.5|240
1653665280000|2022-05-27 15:28:00|15418.5|15416|15418.5|15417|15418.5|15417|15417.5|15416|42
1653665290000|2022-05-27 15:28:10|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|26
1653665300000|2022-05-27 15:28:20|||||||||6
1653665310000|2022-05-27 15:28:30|||||||||6
1653665320000|2022-05-27 15:28:40|15418.7|15417.2|15418.7|15417.2|15419.1|15417.2|15418.1|15416.6|32
1653665330000|2022-05-27 15:28:50|15419.7|15418.2|15419.1|15417.6|15419.7|15418.2|15419.1|15417.6|35
1653665340000|2022-05-27 15:29:00|||||||||6
1653665350000|2022-05-27 15:29:10|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|69
1653665360000|2022-05-27 15:29:20|15420.7|15419.2|15420.7|15419.2|15421.2|15419.3|15419.7|15418.7|74
1653665370000|2022-05-27 15:29:30|||||||||4
1653665380000|2022-05-27 15:29:40|15421.2|15418.7|15420.7|15419.2|15421.2|15419.2|15420.7|15418.7|9
1653665390000|2022-05-27 15:29:50|15419.7|15418.2|15421.2|15419.7|15421.2|15419.7|15419.7|15418.2|170
1653665400000|2022-05-27 15:30:00|15422.7|15421.2|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|72
1653665410000|2022-05-27 15:30:10|15420.7|15419.2|15421.7|15420.2|15422.1|15420.2|15420.7|15419.2|25
1653665420000|2022-05-27 15:30:20|15421.2|15418.7|15420.7|15419.2|15421.7|15419.6|15420.7|15418.7|74
1653665430000|2022-05-27 15:30:30|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|29
1653665440000|2022-05-27 15:30:40|15418.7|15417.2|15420.7|15419.2|15420.7|15419.2|15418.7|15417.2|146
1653665450000|2022-05-27 15:30:50|15419.7|15418.2|15420.7|15419.2|15420.7|15419.2|15419.7|15418.2|123
1653665460000|2022-05-27 15:31:00|15419.7|15418.2|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|20
1653665470000|2022-05-27 15:31:10|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|3
1653665480000|2022-05-27 15:31:20|15421.7|15420.2|15420.7|15419.2|15421.7|15420.2|15420.7|15418.7|134
1653665490000|2022-05-27 15:31:30|15421.7|15420.2|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|129
1653665500000|2022-05-27 15:31:40|||||||||50
1653665510000|2022-05-27 15:31:50|15420.7|15419.2|15420.7|15419.2|15421.1|15419.6|15420.7|15419.2|294
1653665520000|2022-05-27 15:32:00|15421.7|15419.6|15421.7|15420.2|15421.7|15420.2|15420.7|15419.2|66
1653665530000|2022-05-27 15:32:10|||||||||241
1653665550000|2022-05-27 15:32:30|15421.2|15418.7|15421.7|15420.2|15421.7|15420.2|15421.2|15418.7|195
1653665560000|2022-05-27 15:32:40|15422.7|15421.2|15424.5|15423|15424.7|15423.2|15422.7|15421.2|293
1653665570000|2022-05-27 15:32:50|15424.1|15421.6|15423.5|15422|15424.1|15422.2|15423.5|15421.6|59
1653665580000|2022-05-27 15:33:00|15422.7|15421.2|15423.5|15422|15423.5|15422|15422.5|15421|204
1653665590000|2022-05-27 15:33:10|15423|15421|15423.1|15421.6|15424|15422|15422.5|15420.6|55
1653665600000|2022-05-27 15:33:20|15422.5|15420.6|15423.1|15420.6|15423.5|15421.6|15422.5|15420.6|79
1653665610000|2022-05-27 15:33:30|15422.5|15421|15422.5|15421|15422.5|15421|15422.4|15420.9|60
1653665620000|2022-05-27 15:33:40|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|17
1653665630000|2022-05-27 15:33:50||15420.6||15421.6||15421.6||15420.6|21
1653665640000|2022-05-27 15:34:00|15424.5|15422|15423.5|15422|15424.5|15422|15423.5|15422|35
1653665650000|2022-05-27 15:34:10|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|16
1653665660000|2022-05-27 15:34:20|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|16
1653665670000|2022-05-27 15:34:30|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15423|40
1653665680000|2022-05-27 15:34:40|15426|15423.5|15425.5|15423|15426|15424|15424.5|15423|55
1653665690000|2022-05-27 15:34:50|15425.1|15423.6|15425.5|15424|15425.5|15424|15424.5|15423|16
1653665700000|2022-05-27 15:35:00|15426.5|15425|15426.5|15425|15426.5|15425|15425.7|15424|74
1653665710000|2022-05-27 15:35:10|15427.5|15426|15426.5|15425|15428|15426|15426.5|15424.6|27
1653665720000|2022-05-27 15:35:20|||||||||27
1653665730000|2022-05-27 15:35:30|15425.7|15424.2|15424.5|15423|15425.7|15424.2|15424.5|15423|81
1653665740000|2022-05-27 15:35:40|15425.5|15424|15424.5|15423|15426|15424|15424.5|15423|92
1653665750000|2022-05-27 15:35:50|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|17
1653665760000|2022-05-27 15:36:00|||||||||4
1653665770000|2022-05-27 15:36:10|||||||||9
1653665780000|2022-05-27 15:36:20|15426.5|15425|15426.5|15425|15426.5|15425|15425.5|15424|75
1653665790000|2022-05-27 15:36:30|15425.7|15424.2|15425.5|15424|15426.5|15425|15425.5|15424|60
1653665800000|2022-05-27 15:36:40|15424.5|15423|15424.5|15423|15425.5|15424|15424.5|15423|170
1653665810000|2022-05-27 15:36:50|15425|15423.5|15424.5|15423|15425.5|15424|15424.5|15423|76
1653665820000|2022-05-27 15:37:00|15425.5||15424.5||15425.5||15424.5||16
1653665830000|2022-05-27 15:37:10|15425.5|15424|15425.1|15422.6|15425.5|15424|15424.5|15422.6|24
1653665840000|2022-05-27 15:37:20|15425.5|15423|15426.5|15425|15426.5|15425|15424.5|15423|31
1653665850000|2022-05-27 15:37:30|15427.5|15425.5|15426.5|15425|15427.5|15425.5|15426.5|15424.6|78
1653665870000|2022-05-27 15:37:50|15426|15424.5|15424.5|15423|15427|15424.5|15424.5|15423|86
1653665880000|2022-05-27 15:38:00|15425.1|15423.6|15424.5|15423|15425.1|15423.6|15424.5|15423|97
1653665890000|2022-05-27 15:38:10|15425.1|15423.6|15425.5|15424|15425.5|15424|15425.1|15423.6|17
1653665900000|2022-05-27 15:38:20|15426|15424.5|15425.5|15424|15426|15424.5|15425.5|15424|51
1653665910000|2022-05-27 15:38:30|15426.4|15424.9|15425.5|15424|15426.5|15425|15425.5|15424|188
1653665920000|2022-05-27 15:38:40|15426.5||15425.5||15426.5||15425.5||2
1653665930000|2022-05-27 15:38:50|15426.5|15425|15426.5|15425|15426.5|15425|15425.5|15424|84
1653665940000|2022-05-27 15:39:00|||||||||6
1653665950000|2022-05-27 15:39:10|15427.5|15426|15427.5|15426|15427.5|15426|15427.5|15426|21
1653665960000|2022-05-27 15:39:20|||||||||6
1653665970000|2022-05-27 15:39:30|||||||||5
1653665980000|2022-05-27 15:39:40|15428.5|15427|15428.5|15427|15428.5|15427|15427.5|15426|24
1653665990000|2022-05-27 15:39:50|15427.7|15426.2|15429|15426.5|15429|15427|15427.7|15426.2|47
1653666000000|2022-05-27 15:40:00|15428.5|15427|15428.5|15427|15428.5|15427|15428|15426.5|17
1653666010000|2022-05-27 15:40:10|15428|15426.5|15428.5|15427|15428.5|15427|15428|15426.5|7
1653666020000|2022-05-27 15:40:20|||||||||15
1653666030000|2022-05-27 15:40:30|||||||||3
1653666040000|2022-05-27 15:40:40|15428.1|15426.6|15428|15426.5|15428.1|15426.6|15428|15426.5|212
1653666050000|2022-05-27 15:40:50|||||||||3
1653666060000|2022-05-27 15:41:00|15428.5|15426|15428.5|15427|15428.5|15427|15428.5|15426|41
1653666070000|2022-05-27 15:41:10|15428.4|15426.9|15428.5|15427|15428.5|15427|15428.4|15426.9|11
1653666080000|2022-05-27 15:41:20|||||||||20
1653666090000|2022-05-27 15:41:30|15428|15426.5|15426.5|15425|15428|15426.5|15426.5|15425|44
1653666100000|2022-05-27 15:41:40|15427.5|15425.5|15428.5|15427|15428.5|15427|15426.5|15425|112
1653666110000|2022-05-27 15:41:50|15427.5|15426|15427.5|15426|15427.5|15426|15427.5|15426|55
1653666120000|2022-05-27 15:42:00|||||||||5
1653666130000|2022-05-27 15:42:10|15428.4|15426.9|15427.5|15426|15428.4|15426.9|15427.5|15426|25
1653666140000|2022-05-27 15:42:20|15428|15425.5|15428|15425.5|15428|15426|15427|15425.5|38
1653666150000|2022-05-27 15:42:30|15427.4|15425.9|15427|15425.5|15427.4|15425.9|15427|15425.5|12
1653666160000|2022-05-27 15:42:40|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|31
1653666170000|2022-05-27 15:42:50|15425.4|15423.9|15424.5|15423|15425.4|15423.9|15424.5|15423|15
1653666180000|2022-05-27 15:43:00|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|15
1653666190000|2022-05-27 15:43:10|15426|15423.5|15425.5|15424|15426|15424|15425|15423.5|5
1653666200000|2022-05-27 15:43:20|||||||||10
1653666210000|2022-05-27 15:43:30|||||||||3
1653666230000|2022-05-27 15:43:50|15425|15423.5|15425.5|15424|15426|15424|15425|15423.5|239
1653666240000|2022-05-27 15:44:00|||||||||10
1653666250000|2022-05-27 15:44:10|||||||||9
1653666260000|2022-05-27 15:44:20|15425.1|15423.6|15425|15423.5|15425.1|15423.6|15425|15423.5|9
1653666270000|2022-05-27 15:44:30|15424.5|15422|15424.5|15423|15425|15423|15423.5|15422|33
1653666280000|2022-05-27 15:44:40|||||||||40
1653666290000|2022-05-27 15:44:50|15425|15422.5|15424.5|15423|15425|15423|15424|15422.5|26
1653666300000|2022-05-27 15:45:00|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|34
1653666310000|2022-05-27 15:45:10|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|32
1653666320000|2022-05-27 15:45:20|15426.5|15424.5|15426|15424.5|15426.5|15425|15425.5|15424|69
1653666330000|2022-05-27 15:45:30|||||||||6
1653666340000|2022-05-27 15:45:40|||||||||2
1653666350000|2022-05-27 15:45:50|15425.5|15423|15424.5|15423|15425.5|15423.5|15424.5|15422.6|30
1653666370000|2022-05-27 15:46:10|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|25
1653666390000|2022-05-27 15:46:30|15425|15423.5|15424.5|15423|15426|15424|15424.5|15423|48
1653666410000|2022-05-27 15:46:50|||||||||3
1653666420000|2022-05-27 15:47:00|15425.5|15424|15424.5|15423|15425.5|15424|15424.5|15423|15
1653666430000|2022-05-27 15:47:10|||||||||102
1653666440000|2022-05-27 15:47:20|15424.4|15422.9|15424|15422.5|15424.4|15422.9|15424|15422.5|56
1653666450000|2022-05-27 15:47:30|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|59
1653666470000|2022-05-27 15:47:50|15425.5|15424|15424.5|15423|15425.5|15424|15424.5|15423|39
1653666480000|2022-05-27 15:48:00|15424|15422.5|15424|15422.5|15425|15422.5|15424|15422.5|11
1653666490000|2022-05-27 15:48:10|15423.5|15422|15424.5|15423|15424.5|15423|15423.5|15422|8
1653666500000|2022-05-27 15:48:20|||||||||10
1653666510000|2022-05-27 15:48:30|||||||||4
1653666520000|2022-05-27 15:48:40|15424.1|15422.6|15424|15422.5|15424.1|15422.6|15424|15422.5|81
1653666530000|2022-05-27 15:48:50|15422.5|15421|15422.5|15421|15422.5|15421|15422.5|15421|89
1653666540000|2022-05-27 15:49:00|||||||||6
1653666550000|2022-05-27 15:49:10|||||||||6
1653666560000|2022-05-27 15:49:20|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|79
1653666570000|2022-05-27 15:49:30|||||||||23
1653666580000|2022-05-27 15:49:40|||||||||4
1653666600000|2022-05-27 15:50:00|15423.4|15421.9|15424|15421.5|15424|15422.1|15422.6|15420.6|58
1653666610000|2022-05-27 15:50:10|15423.4|15421.9|15423.6|15422.1|15423.6|15422.1|15423|15421.5|15
1653666620000|2022-05-27 15:50:20|15424|15421.5|15422.6|15421.1|15424|15422.1|15422.1|15420.6|46
1653666650000|2022-05-27 15:50:50|15422|15420.5|15422.6|15421.1|15422.6|15421.1|15422|15420.5|61
1653666660000|2022-05-27 15:51:00|||||||||1
1653666670000|2022-05-27 15:51:10|15422|15420.5|15420.6|15419.1|15422|15420.5|15420.6|15419.1|22
1653666680000|2022-05-27 15:51:20|||||||||2
1653666690000|2022-05-27 15:51:30|||||||||2
1653666700000|2022-05-27 15:51:40|15420|15418.5|15420|15418.5|15420|15418.5|15420|15418.5|4
1653666710000|2022-05-27 15:51:50|||||||||79
1653666720000|2022-05-27 15:52:00|||||||||3
1653666730000|2022-05-27 15:52:10|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420|15418.5|26
1653666740000|2022-05-27 15:52:20|15421|15418.5|15420|15418.5|15421|15418.9|15420|15418.5|52
1653666750000|2022-05-27 15:52:30|||||||||3
1653666770000|2022-05-27 15:52:50|||||||||1
1653666780000|2022-05-27 15:53:00|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|60
1653666790000|2022-05-27 15:53:10|15420|15418.5|15420.6|15418.1|15420.6|15418.5|15420|15418.1|56
1653666800000|2022-05-27 15:53:20|15420.1|15418.6|15420.6|15419.1|15420.6|15419.1|15420.1|15418.6|4
1653666810000|2022-05-27 15:53:30|||||||||3
1653666820000|2022-05-27 15:53:40|||||||||2
1653666830000|2022-05-27 15:53:50|||||||||32
1653666840000|2022-05-27 15:54:00|||||||||76
1653666850000|2022-05-27 15:54:10|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15420.7|15419.2|24
1653666860000|2022-05-27 15:54:20|15421.1|15419.6|15421|15419.5|15421.1|15419.6|15421|15419.5|29
1653666870000|2022-05-27 15:54:30|||||||||9
1653666890000|2022-05-27 15:54:50|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|37
1653666900000|2022-05-27 15:55:00|15421.7|15420.2|15422.1|15420.6|15422.1|15420.6|15421.7|15420.2|23
1653666910000|2022-05-27 15:55:10|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|4
1653666930000|2022-05-27 15:55:30|15424.1|15422.6|15423.6|15422.1|15424.6|15423.1|15423.6|15422.1|65
1653666940000|2022-05-27 15:55:40|15424|15421.5|15424|15421.5|15424|15421.5|15424|15421.5|30
1653666950000|2022-05-27 15:55:50|15423.4|15421.9|15423|15421.5|15423.4|15421.9|15423|15421.5|4
1653666960000|2022-05-27 15:56:00|15423.6|15422.1|15423|15421.5|15424|15422.1|15423|15421.1|21
1653666970000|2022-05-27 15:56:10|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|5
1653666980000|2022-05-27 15:56:20|15424|15421.5|15423|15421.5|15424|15421.5|15423|15421.5|31
1653666990000|2022-05-27 15:56:30|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|9
1653667000000|2022-05-27 15:56:40|15421.1|15419.6|15421|15419.5|15422|15420.1|15421|15419.5|47
1653667010000|2022-05-27 15:56:50|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.2|15417.7|188
1653667020000|2022-05-27 15:57:00|15419.1|15417.6|15420.1|15417.6|15420.1|15417.6|15419.1|15417.2|18
1653667030000|2022-05-27 15:57:10|15419.1||15419.1||15419.1||15419.1||0
1653667050000|2022-05-27 15:57:30|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|73
1653667070000|2022-05-27 15:57:50|||||||||5
1653667080000|2022-05-27 15:58:00|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|12
1653667090000|2022-05-27 15:58:10|||||||||3
1653667100000|2022-05-27 15:58:20|15419|15417.5|15418.7|15417.2|15419|15417.5|15418.7|15417.2|44
1653667110000|2022-05-27 15:58:30|||||||||1
1653667120000|2022-05-27 15:58:40|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|71
1653667140000|2022-05-27 15:59:00|||||||||1
1653667150000|2022-05-27 15:59:10|15419.1|15417.6|15419.7|15418.2|15419.7|15418.2|15419.1|15417.6|107
1653667170000|2022-05-27 15:59:30|||||||||4
1653667180000|2022-05-27 15:59:40|15420.6|15419.1|15420.1|15418.6|15420.7|15419.2|15420.1|15418.6|83
1653667190000|2022-05-27 15:59:50|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|7
1653667200000|2022-05-27 16:00:00|||||||||39
1653667210000|2022-05-27 16:00:10|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|37
1653667220000|2022-05-27 16:00:20|||||||||27
1653667230000|2022-05-27 16:00:30|15421.1|15418.6|15420.7|15419.2|15421.1|15419.2|15420.7|15418.6|13
1653667240000|2022-05-27 16:00:40|15420.6|15419.1|15420.7|15419.2|15421.1|15419.2|15420.1|15418.6|21
1653667250000|2022-05-27 16:00:50|15421.7||15421.7||15421.7||15421.7||161
1653667260000|2022-05-27 16:01:00|15422.7|15420.2|15422.7|15420.2|15422.7|15421.2|15421.7|15419.7|48
1653667270000|2022-05-27 16:01:10|15422.1|15421.2|15421.7|15420.2|15422.1|15421.2|15421.7|15420.2|10
1653667280000|2022-05-27 16:01:20|15422.1|15419.6|15421.7|15420.2|15422.1|15420.2|15421.7|15419.6|23
1653667290000|2022-05-27 16:01:30|15421.1|15419.6|15419.7|15417.2|15421.1|15419.6|15419.7|15417.2|50
1653667300000|2022-05-27 16:01:40|15419.1|15417.6|15418.7|15417.2|15419.1|15417.6|15418.7|15417.2|40
1653667320000|2022-05-27 16:02:00|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|67
1653667330000|2022-05-27 16:02:10|15419.2|15417.7|15419.1|15417.6|15419.2|15417.7|15419.1|15417.6|30
1653667350000|2022-05-27 16:02:30|||||||||8
1653667360000|2022-05-27 16:02:40|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|1
1653667370000|2022-05-27 16:02:50|15420|15418.5|15419.6|15418.1|15420|15418.5|15419.6|15418.1|10
1653667380000|2022-05-27 16:03:00|15420.6|15418.6|15420.6|15418.1|15420.6|15418.6|15420.1|15418.1|31
1653667390000|2022-05-27 16:03:10|15419.6|15418.6|15420.1|15418.6|15420.6|15418.6|15419.6|15418.1|20
1653667400000|2022-05-27 16:03:20|15420.2|15418.7|15421.1|15419.6|15421.1|15419.6|15420.1|15418.6|24
1653667410000|2022-05-27 16:03:30|15421.6|15419.1|15420.6|15419.1|15421.6|15419.1|15420.6|15418.6|61
1653667430000|2022-05-27 16:03:50|15420|15418.5|15420|15418.5|15420|15418.5|15420|15418.5|13
1653667440000|2022-05-27 16:04:00|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|3
1653667450000|2022-05-27 16:04:10|15419|15417.5|15419.1|15417.6|15419.1|15417.6|15419|15417.5|114
1653667460000|2022-05-27 16:04:20|||||||||10
1653667480000|2022-05-27 16:04:40|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|11
1653667490000|2022-05-27 16:04:50|||||||||25
1653667500000|2022-05-27 16:05:00|15419.7||15419.7||15419.7||15418.7||23
1653667510000|2022-05-27 16:05:10|15419.1|15417.6|15419.7|15417.2|15419.7|15418.2|15418.7|15417.2|80
1653667520000|2022-05-27 16:05:20|15419.1|15417.6|15420.1|15417.6|15420.1|15418.2|15418.7|15417.2|18
1653667530000|2022-05-27 16:05:30|15419.7|15418.2|15420.1|15418.6|15420.6|15419.1|15419.7|15418.2|3
1653667540000|2022-05-27 16:05:40|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|1
1653667550000|2022-05-27 16:05:50|||||||||8
1653667560000|2022-05-27 16:06:00|15419.1|15417.6|15419.7|15418.2|15419.7|15418.2|15419.1|15417.6|18
1653667570000|2022-05-27 16:06:10|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|15419.1|15417.6|16
1653667580000|2022-05-27 16:06:20|15419.2|15417.7|15419.1|15417.6|15419.6|15418.1|15419.1|15417.6|88
1653667590000|2022-05-27 16:06:30|15419.7|15418.2|15419.1|15417.6|15420.1|15418.2|15419.1|15417.6|52
1653667600000|2022-05-27 16:06:40|15420.1|15418.1|15419.7|15418.2|15420.1|15418.2|15419.1|15417.6|9
1653667610000|2022-05-27 16:06:50|15419.1|15417.6|15420.7|15418.2|15420.7|15418.6|15419.1|15417.6|24
1653667620000|2022-05-27 16:07:00|15419.7||15419.7||15420.7||15419.7||0
1653667630000|2022-05-27 16:07:10|||||||||20
1653667640000|2022-05-27 16:07:20|15420.2|15417.7|15420.7|15418.2|15420.7|15418.2|15420.2|15417.7|25
1653667650000|2022-05-27 16:07:30|15420.2|15419.2|15420.7|15418.2|15420.7|15419.2|15419.7|15417.7|15
1653667660000|2022-05-27 16:07:40|15420.1|15418.6|15420.7|15419.2|15420.7|15419.2|15419.7|15417.7|12
1653667670000|2022-05-27 16:07:50|||||||||3
1653667680000|2022-05-27 16:08:00|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|15420.1|15418.6|11
1653667690000|2022-05-27 16:08:10|||||||||4
1653667700000|2022-05-27 16:08:20|15420.6|15419.1|15419.7|15418.2|15420.6|15419.1|15419.7|15418.2|25
1653667710000|2022-05-27 16:08:30|15420.1|15417.2|15420.1|15417.6|15420.1|15417.6|15420.1|15417.2|42
1653667720000|2022-05-27 16:08:40|15419.6|15418.1|15419.1|15417.6|15419.6|15418.1|15419.1|15417.6|0
1653667740000|2022-05-27 16:09:00|15417.8|15416.3|15418.7|15417.2|15418.7|15417.2|15417.8|15416.3|3
1653667750000|2022-05-27 16:09:10|||||||||1
1653667780000|2022-05-27 16:09:40|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15417.2|21
1653667790000|2022-05-27 16:09:50|15420.6|15419.1|15419.7|15418.2|15421.1|15419.2|15419.7|15418.2|17
1653667800000|2022-05-27 16:10:00|15420.7|15418.6|15420.1|15418.6|15421.1|15419.2|15419.7|15418.2|38
1653667810000|2022-05-27 16:10:10|||||||||4
1653667820000|2022-05-27 16:10:20|||||||||2
1653667830000|2022-05-27 16:10:30|||||||||5
1653667840000|2022-05-27 16:10:40|15419.7|15417.2|15419.7|15418.2|15419.7|15418.2|15418.7|15417.2|20
1653667850000|2022-05-27 16:10:50|||||||||2
1653667860000|2022-05-27 16:11:00|||||||||1
1653667870000|2022-05-27 16:11:10|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15420.2|15418.7|21
1653667880000|2022-05-27 16:11:20|15421.2|15418.7|15420.7|15419.2|15421.2|15419.2|15420.7|15418.7|12
1653667890000|2022-05-27 16:11:30|15421.1|15418.6|15420.7|15419.2|15421.1|15419.2|15420.7|15418.2|4
1653667910000|2022-05-27 16:11:50|||||||||4
1653667920000|2022-05-27 16:12:00|||||||||1
1653667930000|2022-05-27 16:12:10|15421.7|15420.2|15421.7|15419.2|15421.7|15420.2|15421.7|15419.2|35
1653667940000|2022-05-27 16:12:20|15421.1|15419.6|15420.7|15419.2|15421.1|15419.6|15420.7|15419.2|6
1653667950000|2022-05-27 16:12:30|||||||||15
1653667960000|2022-05-27 16:12:40|||||||||5
1653667970000|2022-05-27 16:12:50|15420.6|15419.1|15419.7|15417.2|15420.7|15419.2|15419.1|15417.2|72
1653667980000|2022-05-27 16:13:00||15418.2||15418.2||15418.2||15418.2|12
1653667990000|2022-05-27 16:13:10|15419.8|15418.3|15420.7|15419.2|15420.7|15419.2|15419.7|15418.2|152
1653668000000|2022-05-27 16:13:20|15420.1|15418.6|15420.1|15418.6|15420.6|15419.1|15420.1|15418.6|19
1653668020000|2022-05-27 16:13:40|||||||||2
1653668030000|2022-05-27 16:13:50|||||||||14
1653668040000|2022-05-27 16:14:00|||||||||1
1653668050000|2022-05-27 16:14:10|15420.7|15418.2|15420.7|15419.2|15420.7|15419.2|15420.1|15418.2|23
1653668060000|2022-05-27 16:14:20|||||||||1
1653668070000|2022-05-27 16:14:30|15420.1|15418.6|15421.1|15418.6|15421.1|15418.6|15420.1|15418.6|9
1653668080000|2022-05-27 16:14:40|15420.1|15419.1|15420.7|15419.2|15421.1|15419.2|15420.1|15419.1|4
1653668090000|2022-05-27 16:14:50|15421.1|15418.6|15420.7|15419.2|15421.1|15419.2|15420.7|15418.6|4
1653668100000|2022-05-27 16:15:00|15421.1|15418.6|15421.1|15418.6|15421.1|15418.6|15421.1|15418.6|9
1653668110000|2022-05-27 16:15:10|15420.7|15419.2|15420.1|15418.6|15420.7|15419.2|15420.1|15418.6|10
1653668120000|2022-05-27 16:15:20|||||||||1
1653668130000|2022-05-27 16:15:30|||||||||5
1653668140000|2022-05-27 16:15:40|15420|15418.5|15418.7|15417.2|15420|15418.5|15418.7|15417.2|198
1653668150000|2022-05-27 16:15:50|||||||||23
1653668160000|2022-05-27 16:16:00|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|22
1653668170000|2022-05-27 16:16:10|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|15418.1|15416.6|20
1653668180000|2022-05-27 16:16:20|15418.1|15416.6|15418.7|15417.2|15419.1|15417.2|15418.1|15416.6|17
1653668190000|2022-05-27 16:16:30|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|14
1653668200000|2022-05-27 16:16:40|15418.7|15417.2|15418.7|15417.2|15419.7|15418.2|15418.7|15417.2|29
1653668210000|2022-05-27 16:16:50|15418.2|15416.7|15418.6|15417.1|15419.1|15417.2|15418.1|15415.7|21
1653668220000|2022-05-27 16:17:00|15417.7|15416.2|15418.7|15417.2|15418.7|15417.2|15417.7|15415.7|7
1653668230000|2022-05-27 16:17:10|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|7
1653668240000|2022-05-27 16:17:20|15417.7|15416.2|15417.7|15416.2|15417.7|15416.2|15417.7|15416.2|32
1653668250000|2022-05-27 16:17:30|15418.7|15417.2|15417.7|15416.2|15418.7|15417.2|15417.7|15416.2|24
1653668270000|2022-05-27 16:17:50|15418.1|15416.6|15417.7|15416.2|15418.1|15416.6|15417.7|15416.2|20
1653668290000|2022-05-27 16:18:10|||||||||4
1653668300000|2022-05-27 16:18:20|15418.1|15416.6|15418.1|15416.6|15418.1|15416.6|15417.7|15416.2|13
1653668310000|2022-05-27 16:18:30|||||||||5
1653668330000|2022-05-27 16:18:50|||||||||44
1653668340000|2022-05-27 16:19:00|||||||||3
1653668360000|2022-05-27 16:19:20|||||||||3
1653668370000|2022-05-27 16:19:30|15417.7|15415.2|15416.7|15415.2|15417.7|15416.2|15416.7|15415.2|16
1653668380000|2022-05-27 16:19:40|||||||||7
1653668390000|2022-05-27 16:19:50|||||||||32
1653668400000|2022-05-27 16:20:00|15416.6|15415.1|15413.7|15412.2|15416.7|15415.2|15412.7|15411.2|333
1653668410000|2022-05-27 16:20:10|15412.7|15411.2|15413.7|15412.2|15413.7|15412.2|15412.7|15411.2|10
1653668420000|2022-05-27 16:20:20|15412.7|15411.2|15412.7|15411.2|15413.7|15411.2|15412.7|15411.2|17
1653668430000|2022-05-27 16:20:30|||||||||11
1653668440000|2022-05-27 16:20:40|||||||||98
1653668450000|2022-05-27 16:20:50|||||||||5
1653668460000|2022-05-27 16:21:00|15413.1|15411.6|15412.7|15411.2|15414.1|15412.2|15412.7|15411.2|9
1653668470000|2022-05-27 16:21:10|15413.7|15412.2|15413.7|15412.2|15413.7|15412.2|15413.7|15412.2|17
1653668480000|2022-05-27 16:21:20|||||||||26
1653668490000|2022-05-27 16:21:30|||||||||4
1653668510000|2022-05-27 16:21:50|15414.1|15411.6|15413.1|15411.6|15414.2|15412.2|15413.1|15411.6|7
1653668530000|2022-05-27 16:22:10|||||||||4
1653668550000|2022-05-27 16:22:30|||||||||4
1653668560000|2022-05-27 16:22:40|||||||||6
1653668570000|2022-05-27 16:22:50|||||||||3
1653668590000|2022-05-27 16:23:10|||||||||5
1653668610000|2022-05-27 16:23:30|15414.1|15412.1|15413.1|15411.6|15414.1|15412.1|15413.1|15411.6|10
1653668620000|2022-05-27 16:23:40|15413.6|15412.1|15414.1|15411.6|15414.1|15412.2|15413.1|15411.6|12
1653668630000|2022-05-27 16:23:50|15413.7|15412.2|15413.7|15412.2|15414.1|15412.2|15413.1|15411.6|7
1653668640000|2022-05-27 16:24:00|15413.1|15411.6|15413.7|15412.2|15414.1|15412.2|15413.1|15411.6|8
1653668650000|2022-05-27 16:24:10|15414.7|15413.2|15414.7|15413.2|15414.7|15413.2|15414.7|15413.2|9
1653668660000|2022-05-27 16:24:20|15414.2|15412.2|15414.7|15413.2|15415.1|15413.2|15414.2|15412.2|4
1653668670000|2022-05-27 16:24:30|15415.1|15412.6|15414.7|15412.2|15415.1|15413.2|15413.7|15412.2|31
1653668680000|2022-05-27 16:24:40|15413.7|15412.6|15414.7|15413.2|15415.1|15413.2|15413.7|15411.7|12
1653668690000|2022-05-27 16:24:50|15415.7|15414.2|15415.7|15414.2|15416.1|15414.2|15415.7|15413.6|27
1653668700000|2022-05-27 16:25:00|15416.1|15413.6|15415.1|15413.6|15416.1|15413.6|15415.1|15413.6|37
1653668710000|2022-05-27 16:25:10|15413.7|15412.2|15414.7|15412.2|15415.1|15413.2|15413.7|15411.7|37
1653668720000|2022-05-27 16:25:20|15414.2|15412.7|15414.1|15412.6|15415.1|15413.2|15414.1|15412.6|28
1653668750000|2022-05-27 16:25:50|||||||||29
1653668760000|2022-05-27 16:26:00|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|31
1653668780000|2022-05-27 16:26:20|15413.7||15413.7||15413.7||15412.7||16
1653668790000|2022-05-27 16:26:30|15413.1|15411.6|15412.7|15411.2|15413.7|15411.6|15412.7|15411.1|0
1653668810000|2022-05-27 16:26:50|||||||||15
1653668820000|2022-05-27 16:27:00|||||||||1
1653668830000|2022-05-27 16:27:10|15412.1|15410.6|15412.1|15410.6|15412.6|15411.1|15412.1|15410.6|18
1653668840000|2022-05-27 16:27:20|15412.7|15410.2|15412.1|15410.6|15413.1|15410.6|15412.1|15410.2|0
1653668850000|2022-05-27 16:27:30|||||||||4
1653668860000|2022-05-27 16:27:40|15413.1||15412.1||15413.1||15412.1||12
1653668870000|2022-05-27 16:27:50|||||||||5
1653668880000|2022-05-27 16:28:00|||||||||1
1653668890000|2022-05-27 16:28:10|||||||||50
1653668900000|2022-05-27 16:28:20|||||||||3
1653668910000|2022-05-27 16:28:30|||||||||106
1653668920000|2022-05-27 16:28:40|||||||||3
1653668930000|2022-05-27 16:28:50|||||||||7
1653668940000|2022-05-27 16:29:00|15412.7|15411.2|15412.7|15411.2|15414.1|15412.2|15412.7|15410.7|17
1653668950000|2022-05-27 16:29:10|15413.1|15410.6|15412.1|15410.6|15413.1|15411.1|15412.1|15410.6|15
1653668960000|2022-05-27 16:29:20|15412.6|15411.1|15412.7|15411.2|15413.1|15411.2|15412.6|15410.6|29
1653668970000|2022-05-27 16:29:30|15413.1|15410.6|15413.1|15410.6|15413.1|15410.6|15413.1|15410.6|10
1653668980000|2022-05-27 16:29:40|15412.1|15409.2|15410.7|15409.2|15412.1|15409.2|15410.7|15409.2|20
1653668990000|2022-05-27 16:29:50|||||||||2
1653669000000|2022-05-27 16:30:00|15410.1|15408.6|15411.1|15408.6|15411.1|15408.6|15410.1|15408.6|154
1653669010000|2022-05-27 16:30:10|15410.7|15408.2|15409.7|15408.2|15410.7|15408.6|15409.7|15408.2|131
1653669020000|2022-05-27 16:30:20|||||||||4
1653669030000|2022-05-27 16:30:30|||||||||19
1653669040000|2022-05-27 16:30:40|15410.7|15409.2|15409.7|15408.2|15411.1|15409.2|15409.7|15408.2|78
1653669050000|2022-05-27 16:30:50|15409.8|15408.3|15409.7|15408.2|15409.8|15408.3|15409.7|15408.2|28
1653669060000|2022-05-27 16:31:00|||||||||36
1653669070000|2022-05-27 16:31:10|||||||||4
1653669080000|2022-05-27 16:31:20|15410.7|15408.7|15409.7|15408.2|15411.1|15408.7|15409.7|15408.2|11
1653669090000|2022-05-27 16:31:30|||||||||4
1653669100000|2022-05-27 16:31:40|||||||||10
1653669110000|2022-05-27 16:31:50|15410.7|15409.2|15409.7|15408.2|15410.7|15409.2|15409.7|15408.2|53
1653669120000|2022-05-27 16:32:00|||||||||87
1653669130000|2022-05-27 16:32:10|15410.6|15409.1|15409.7|15408.2|15410.7|15409.2|15409.7|15408.2|7
1653669140000|2022-05-27 16:32:20|||||||||1
1653669150000|2022-05-27 16:32:30|||||||||12
1653669160000|2022-05-27 16:32:40|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|15409.1|15407.6|14
1653669170000|2022-05-27 16:32:50|15409.6|15408.1|15409.1|15407.6|15410.1|15408.1|15409.1|15407.6|16
1653669180000|2022-05-27 16:33:00|15409.6|15408.1|15409.7|15408.2|15409.7|15408.2|15409.6|15408.1|18
1653669190000|2022-05-27 16:33:10|||||||||17
1653669200000|2022-05-27 16:33:20|||||||||8
1653669210000|2022-05-27 16:33:30|||||||||10
1653669220000|2022-05-27 16:33:40|15409.3|15407.8|15409.7|15408.2|15410.1|15408.2|15409.1|15407.6|21
1653669230000|2022-05-27 16:33:50|15410.1|15407.6|15409.1|15407.6|15410.1|15408.2|15409.1|15407.2|41
1653669250000|2022-05-27 16:34:10|15409.7|15408.2|15409.1|15407.6|15410.1|15408.2|15409.1|15407.6|28
1653669270000|2022-05-27 16:34:30|15410.6|15409.1|15410.7|15409.2|15410.7|15409.2|15409.7|15408.2|31
1653669280000|2022-05-27 16:34:40|||||||||3
1653669290000|2022-05-27 16:34:50|||||||||4
1653669300000|2022-05-27 16:35:00|15411.1|15409.6|15411.7|15410.2|15412.1|15410.2|15411.1|15409.6|60
1653669310000|2022-05-27 16:35:10|15411.3|15409.8|15412.1|15409.6|15412.1|15410.2|15411.1|15409.6|40
1653669320000|2022-05-27 16:35:20|15411.7|15410.2|15411.7|15410.2|15412.2|15410.2|15411.7|15409.6|4
1653669330000|2022-05-27 16:35:30|15412.1|15409.6|15411.1|15409.6|15412.1|15410.1|15411.1|15409.6|11
1653669340000|2022-05-27 16:35:40|15411.7|15410.2|15412.1|15409.6|15412.1|15410.2|15411.1|15409.2|25
1653669350000|2022-05-27 16:35:50|15411.1||15411.1||15412.1||15411.1||3
1653669360000|2022-05-27 16:36:00|15411.7|15409.2|15412.1|15409.6|15412.1|15409.6|15411.7|15409.2|13
1653669370000|2022-05-27 16:36:10|15411.1|15410.1|15411.1|15409.6|15412.1|15410.1|15411.1|15409.6|6
1653669380000|2022-05-27 16:36:20|15410.7|15408.2|15409.7|15408.2|15410.7|15408.2|15409.7|15408.2|14
1653669390000|2022-05-27 16:36:30|15409.1|15407.6|15407.7|15406.2|15409.1|15407.6|15407.7|15405.8|11
1653669400000|2022-05-27 16:36:40|15408.7||15407.7||15408.7||15407.7||13
1653669420000|2022-05-27 16:37:00|15407.6|15406.1|15407.1|15405.6|15407.6|15406.1|15407.1|15405.6|15
1653669430000|2022-05-27 16:37:10|15407|15405.5|15406.7|15405.2|15407|15405.5|15406.7|15404.2|26
1653669440000|2022-05-27 16:37:20|15407.7||15406.7||15407.7||15406.7||25
1653669450000|2022-05-27 16:37:30|15408.1|15405.6|15408.1|15405.6|15408.1|15406.2|15407.7|15405.2|7
1653669460000|2022-05-27 16:37:40|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|0
1653669470000|2022-05-27 16:37:50|||||||||6
1653669480000|2022-05-27 16:38:00|||||||||4
1653669490000|2022-05-27 16:38:10|15407.6|15406.1|15408.1|15405.6|15408.1|15406.1|15407.1|15405.6|15
1653669500000|2022-05-27 16:38:20|15407.6|15406.1|15407.7|15406.2|15408.1|15406.2|15407.1|15405.2|11
1653669510000|2022-05-27 16:38:30|||||||||4
1653669520000|2022-05-27 16:38:40|||||||||5
1653669530000|2022-05-27 16:38:50|||||||||3
1653669540000|2022-05-27 16:39:00|15408.7|15407.2|15408.1|15406.6|15408.7|15407.2|15408.1|15406.6|36
1653669550000|2022-05-27 16:39:10|15409.1|15407.2|15407.7|15406.2|15409.1|15407.2|15407.7|15406.2|24
1653669560000|2022-05-27 16:39:20|15408.7|15407.2|15408.7|15407.2|15408.7|15407.2|15407.7|15407.2|7
1653669570000|2022-05-27 16:39:30|||||||||7
1653669590000|2022-05-27 16:39:50|||||||||5
1653669600000|2022-05-27 16:40:00|15408.1|15406.6|15406.7|15405.2|15408.1|15406.6|15406.7|15405.2|124
1653669610000|2022-05-27 16:40:10|15405.7|15404.2|15406.7|15405.2|15406.7|15405.2|15405.7|15404.2|55
1653669620000|2022-05-27 16:40:20|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|48
1653669640000|2022-05-27 16:40:40|||||||||4
1653669650000|2022-05-27 16:40:50|15404.8|15403.3|15405.7|15404.2|15405.7|15404.2|15404.8|15403.3|30
1653669660000|2022-05-27 16:41:00|||||||||10
1653669670000|2022-05-27 16:41:10|15406.7|15405.2|15405.7|15404.2|15406.7|15405.2|15405.7|15404.2|28
1653669680000|2022-05-27 16:41:20|15406.3|15403.8|15406.7|15404.2|15406.7|15404.6|15405.7|15403.8|34
1653669690000|2022-05-27 16:41:30|15406.1|15404.6|15405.7|15404.2|15406.1|15404.6|15405.7|15404.2|0
1653669700000|2022-05-27 16:41:40|15406.7|15405.2|15407.7|15406.2|15407.7|15406.2|15406.7|15405.2|7
1653669710000|2022-05-27 16:41:50|15408.7|15407.2|15407.7|15406.2|15408.7|15407.2|15407.7|15406.2|28
1653669720000|2022-05-27 16:42:00|15407.1|15405.6|15407.1|15405.6|15407.1|15405.6|15407.1|15405.6|15
1653669730000|2022-05-27 16:42:10|||||||||3
1653669750000|2022-05-27 16:42:30|||||||||10
1653669760000|2022-05-27 16:42:40|15407.3|15405.8|15407.3|15405.8|15407.3|15405.8|15407.3|15405.8|4
1653669770000|2022-05-27 16:42:50|15407.1|15405.6|15407.7|15406.2|15407.7|15406.2|15407.1|15405.2|55
1653669780000|2022-05-27 16:43:00|15407.1|15405.6|15407.1|15405.6|15407.1|15405.6|15407.1|15405.6|10
1653669790000|2022-05-27 16:43:10|||||||||1
1653669800000|2022-05-27 16:43:20|15407.7|15406.2|15407.1|15405.6|15408.1|15406.2|15407.1|15405.6|17
1653669810000|2022-05-27 16:43:30|||||||||4
1653669820000|2022-05-27 16:43:40|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|26
1653669830000|2022-05-27 16:43:50|15404.7|15403.2|15404.7|15403.2|15405.7|15403.2|15404.7|15403.2|12
1653669840000|2022-05-27 16:44:00|15405.7|15402.8|15404.1|15402.6|15405.7|15403.6|15404.1|15402.6|63
1653669850000|2022-05-27 16:44:10|15404.3|15402.8|15404.1|15402.6|15404.3|15402.8|15404.1|15402.6|17
1653669860000|2022-05-27 16:44:20|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|13
1653669870000|2022-05-27 16:44:30|15404.1|15402.6|15404.1|15402.6|15404.7|15403.2|15404.1|15402.6|11
1653669880000|2022-05-27 16:44:40|15405.1||15404.1||15405.1||15404.1||88
1653669890000|2022-05-27 16:44:50|||||||||23
1653669900000|2022-05-27 16:45:00|||||||||6
1653669910000|2022-05-27 16:45:10|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|2
1653669920000|2022-05-27 16:45:20|15405.1|15402.6|15404.1|15402.6|15405.1|15402.6|15404.1|15402.6|16
1653669930000|2022-05-27 16:45:30|15405.1||15404.1||15405.1||15404.1||1
1653669940000|2022-05-27 16:45:40|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|13
1653669950000|2022-05-27 16:45:50|||||||||5
1653669960000|2022-05-27 16:46:00|||||||||3
1653669970000|2022-05-27 16:46:10|15404.1|15402.6|15404.1|15402.6|15404.6|15403.1|15404.1|15402.6|29
1653669980000|2022-05-27 16:46:20|15404.7|15402.2|15404.1|15402.6|15405.1|15403.2|15404.1|15402.2|58
1653669990000|2022-05-27 16:46:30|15404.7|15403.2|15404.7|15403.2|15405.1|15403.2|15404.1|15402.6|9
1653670000000|2022-05-27 16:46:40|15404.6|15403.1|15404.1|15402.6|15404.6|15403.1|15404.1|15402.6|27
1653670010000|2022-05-27 16:46:50|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|15404.1|15402.6|21
1653670020000|2022-05-27 16:47:00|||||||||2
1653670030000|2022-05-27 16:47:10|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|8
1653670040000|2022-05-27 16:47:20|15405.3|15403.8|15406.1|15403.6|15406.1|15403.8|15405.3|15403.6|7
1653670050000|2022-05-27 16:47:30|15405.7|15404.2|15405.7|15404.2|15406.1|15404.2|15405.1|15403.6|10
1653670060000|2022-05-27 16:47:40|15406.7|15404.8|15405.7|15404.2|15406.7|15404.8|15405.7|15404.2|12
1653670070000|2022-05-27 16:47:50|15406.1|15404.6|15406.7|15405.2|15406.7|15405.2|15405.7|15404.2|7
1653670080000|2022-05-27 16:48:00|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|18
1653670090000|2022-05-27 16:48:10|||||||||10
1653670100000|2022-05-27 16:48:20|15406.7|15405.2|15406.7|15405.2|15407.1|15405.2|15406.1|15404.6|9
1653670110000|2022-05-27 16:48:30|||||||||3
1653670120000|2022-05-27 16:48:40|||||||||3
1653670130000|2022-05-27 16:48:50|15406.3|15404.8|15407.1|15404.6|15407.1|15405.2|15406.3|15404.6|14
1653670140000|2022-05-27 16:49:00|15406.1||15407.1||15407.1||15406.1||1
1653670150000|2022-05-27 16:49:10|15406.6|15405.1|15406.1|15404.6|15406.6|15405.1|15406.1|15404.6|3
1653670160000|2022-05-27 16:49:20|||||||||1
1653670170000|2022-05-27 16:49:30|||||||||4
1653670180000|2022-05-27 16:49:40|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|15403.7|15402.2|51
1653670200000|2022-05-27 16:50:00|15405.1|15402.6|15404.7|15403.2|15405.1|15403.2|15404.1|15402.6|27
1653670210000|2022-05-27 16:50:10|15405.1|15402.6|15404.7|15403.2|15405.7|15403.6|15404.7|15402.6|39
1653670220000|2022-05-27 16:50:20|||||||||3
1653670230000|2022-05-27 16:50:30|15405.7|15404.2|15405.1|15403.6|15406.1|15404.2|15405.1|15403.2|46
1653670240000|2022-05-27 16:50:40|15406.1|15403.2|15403.7|15402.2|15406.1|15403.6|15403.7|15402.2|11
1653670260000|2022-05-27 16:51:00|15404.7||15404.7||15404.7||15404.7||2
1653670270000|2022-05-27 16:51:10|15404.1|15402.6|15403.7|15402.2|15404.1|15402.6|15403.7|15402.2|0
1653670280000|2022-05-27 16:51:20|15403.1|15401.6|15403.1|15401.6|15404.1|15402.1|15403.1|15401.6|25
1653670290000|2022-05-27 16:51:30|15404.1|15402.2|15403.1|15401.6|15404.1|15402.2|15403.1|15401.6|6
1653670300000|2022-05-27 16:51:40|15404.1|15402.2|15403.7|15402.2|15404.1|15402.2|15403.7|15401.6|45
1653670310000|2022-05-27 16:51:50|15404.1|15401.6|15403.1|15401.6|15404.1|15401.6|15403.1|15401.6|4
1653670320000|2022-05-27 16:52:00|||||||||48
1653670330000|2022-05-27 16:52:10|||||||||4
1653670340000|2022-05-27 16:52:20|||||||||5
1653670350000|2022-05-27 16:52:30|15402.1|15400.6|15403.7|15402.2|15403.7|15402.2|15401.7|15400.2|35
1653670360000|2022-05-27 16:52:40|15402.7|15401.2|15403.7|15402.2|15404.7|15403.2|15402.7|15401.2|31
1653670370000|2022-05-27 16:52:50|15404.1|15401.6|15403.1|15401.6|15404.1|15402.1|15403.1|15401.6|4
1653670380000|2022-05-27 16:53:00|15403.6|15402.1|15404.1|15401.6|15404.1|15402.2|15403.1|15401.6|16
1653670390000|2022-05-27 16:53:10|15403.7|15402.2|15403.7|15402.2|15404.1|15402.2|15403.1|15401.6|32
1653670410000|2022-05-27 16:53:30|15404.1|15401.6|15404.7|15403.2|15404.7|15403.2|15403.7|15401.6|11
1653670420000|2022-05-27 16:53:40|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|51
1653670430000|2022-05-27 16:53:50|15402.7|15401.2|15404.7|15403.2|15404.7|15403.2|15402.7|15401.2|48
1653670440000|2022-05-27 16:54:00|||||||||5
1653670460000|2022-05-27 16:54:20|15405.1|15402.6|15404.1|15402.6|15405.1|15403.2|15404.1|15402.6|4
1653670470000|2022-05-27 16:54:30|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|11
1653670490000|2022-05-27 16:54:50|15404.1|15402.6|15405.1|15402.6|15405.1|15402.6|15404.1|15402.6|19
1653670500000|2022-05-27 16:55:00|15404.1|15403.1|15405.1|15403.6|15405.7|15404.2|15404.1|15403.1|31
1653670510000|2022-05-27 16:55:10|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|4
1653670520000|2022-05-27 16:55:20|15405.7|15404.2|15405.7|15404.2|15406.6|15405.1|15405.7|15404.2|12
1653670530000|2022-05-27 16:55:30|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|13
1653670540000|2022-05-27 16:55:40|||||||||7
1653670550000|2022-05-27 16:55:50|15406.1|15404.2|15405.7|15404.2|15406.1|15404.2|15405.7|15404.2|11
1653670560000|2022-05-27 16:56:00|15405.1|15403.6|15406.1|15403.6|15406.1|15404.2|15405.1|15403.6|28
1653670570000|2022-05-27 16:56:10|15405.7|15404.2|15404.3|15402.8|15405.7|15404.2|15404.3|15402.8|3
1653670580000|2022-05-27 16:56:20|15404.1|15402.6|15403.7|15402.2|15404.1|15402.6|15403.7|15402.2|22
1653670590000|2022-05-27 16:56:30|15404.3|15401.8|15404.3|15401.8|15404.3|15401.8|15404.3|15401.8|22
1653670600000|2022-05-27 16:56:40|15403.8|15402.3|15404.3|15402.8|15404.3|15402.8|15403.8|15402.3|29
1653670610000|2022-05-27 16:56:50|15404.1|15402.6|15403.7|15402.2|15404.1|15402.6|15403.7|15402.2|3
1653670620000|2022-05-27 16:57:00|15404.3|15401.8|15403.7|15402.2|15404.3|15402.8|15403.7|15401.8|4
1653670630000|2022-05-27 16:57:10|||||||||15
1653670640000|2022-05-27 16:57:20|15403.3|15401.8|15403.3|15401.8|15403.3|15401.8|15403.3|15401.8|0
1653670650000|2022-05-27 16:57:30|||||||||2
1653670660000|2022-05-27 16:57:40|15403.7|15402.2|15403.7|15402.2|15405.1|15403.2|15403.7|15402.2|16
1653670670000|2022-05-27 16:57:50|||||||||13
1653670680000|2022-05-27 16:58:00|||||||||1
1653670690000|2022-05-27 16:58:10|||||||||3
1653670710000|2022-05-27 16:58:30|||||||||11
1653670730000|2022-05-27 16:58:50|15404.7|15403.2|15403.7|15402.2|15404.7|15403.2|15403.7|15402.2|51
1653670740000|2022-05-27 16:59:00|15403.6|15402.1|15400.7|15399.2|15403.6|15402.1|15400.7|15399.2|163
1653670750000|2022-05-27 16:59:10|15401.7|15400.2|15401.6|15400.1|15402.1|15400.2|15401.1|15399.6|27
1653670760000|2022-05-27 16:59:20|15401.1|15399.6|15401.1|15399.6|15402.1|15399.6|15401.1|15399.2|26
1653670770000|2022-05-27 16:59:30|||||||||1
1653670780000|2022-05-27 16:59:40|15399.7|15398.2|15400.7|15399.2|15401.1|15399.2|15399.7|15398.2|42
1653670790000|2022-05-27 16:59:50|15401.1|15398.6|15400.7|15399.2|15401.1|15399.2|15400.7|15398.6|24
1653670800000|2022-05-27 17:00:00|15400.1|15398.6|15399.7|15398.2|15400.1|15398.6|15399.7|15398.2|9
1653670820000|2022-05-27 17:00:20|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|15399.7|15398.2|52
1653670850000|2022-05-27 17:00:50|15400.1|15398.6|15400.7|15399.2|15401.1|15399.2|15400.1|15398.6|34
1653670860000|2022-05-27 17:01:00|||||||||1
1653670870000|2022-05-27 17:01:10|||||||||4
1653670880000|2022-05-27 17:01:20|15401.7|15399.6|15401.7|15399.2|15401.7|15399.6|15400.7|15398.8|7
1653670890000|2022-05-27 17:01:30|15400.7||15400.7||15400.7||15400.7||13
1653670910000|2022-05-27 17:01:50|||||||||7
1653670920000|2022-05-27 17:02:00|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|21
1653670930000|2022-05-27 17:02:10|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|15400.1|15398.6|24
1653670940000|2022-05-27 17:02:20|||||||||13
1653670950000|2022-05-27 17:02:30|||||||||4
1653670960000|2022-05-27 17:02:40|15401.7|15400.2|15400.7|15399.2|15401.7|15400.2|15400.7|15399.2|24
1653670970000|2022-05-27 17:02:50|||||||||5
1653670990000|2022-05-27 17:03:10|||||||||4
1653671010000|2022-05-27 17:03:30|||||||||3
1653671020000|2022-05-27 17:03:40|15401.7||15400.7||15401.7||15400.7||3
1653671030000|2022-05-27 17:03:50|||||||||4
1653671040000|2022-05-27 17:04:00|||||||||1
1653671050000|2022-05-27 17:04:10|15401.7||15400.7||15401.7||15400.7||25
1653671060000|2022-05-27 17:04:20|15401.7|15399.6|15400.1|15398.6|15401.7|15399.6|15400.1|15398.6|27
1653671070000|2022-05-27 17:04:30|||||||||3
1653671080000|2022-05-27 17:04:40|||||||||1
1653671090000|2022-05-27 17:04:50|||||||||5
1653671100000|2022-05-27 17:05:00|||||||||1
1653671110000|2022-05-27 17:05:10|15400.7|15399.2|15400.1|15398.6|15400.7|15399.2|15400.1|15398.6|18
1653671120000|2022-05-27 17:05:20|15401.1|15399.2|15400.1|15398.6|15401.1|15399.2|15400.1|15398.6|3
1653671130000|2022-05-27 17:05:30|15400.7|15398.2|15400.6|15399.1|15400.7|15399.1|15400.6|15398.2|7
1653671140000|2022-05-27 17:05:40|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|0
1653671150000|2022-05-27 17:05:50|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|11
1653671160000|2022-05-27 17:06:00|15400.3|15398.8|15400.7|15399.2|15401.1|15399.2|15400.1|15398.6|26
1653671170000|2022-05-27 17:06:10|15400.1|15398.6|15400.7|15399.2|15401.1|15399.2|15400.1|15398.2|6
1653671180000|2022-05-27 17:06:20|15400.1|15398.6|15400.1|15398.6|15401.1|15398.6|15400.1|15398.6|7
1653671190000|2022-05-27 17:06:30|||||||||4
1653671210000|2022-05-27 17:06:50|15398.8|15397.3|15398.7|15397.2|15398.8|15397.3|15398.7|15397.2|41
1653671220000|2022-05-27 17:07:00|||||||||1
1653671240000|2022-05-27 17:07:20|||||||||3
1653671250000|2022-05-27 17:07:30|15399.7||15398.7||15399.7||15398.7||14
1653671270000|2022-05-27 17:07:50|||||||||6
1653671290000|2022-05-27 17:08:10|15398.1|15396.6|15398.7|15397.2|15399.1|15397.2|15398.1|15396.2|49
1653671310000|2022-05-27 17:08:30|||||||||26
1653671330000|2022-05-27 17:08:50|||||||||3
1653671340000|2022-05-27 17:09:00|||||||||7
1653671350000|2022-05-27 17:09:10|15398.6|15397.1|15398.7|15397.2|15398.7|15397.2|15398.1|15396.6|82
1653671370000|2022-05-27 17:09:30|||||||||19
1653671380000|2022-05-27 17:09:40|15398.6|15397.1|15398.7|15397.2|15399.1|15397.2|15398.1|15396.6|5
1653671390000|2022-05-27 17:09:50|15399.1|15396.6|15399.1|15396.6|15399.1|15397.2|15398.7|15396.6|19
1653671400000|2022-05-27 17:10:00|15398.7|15397.2|15399.1|15396.6|15399.1|15397.2|15398.7|15396.6|5
1653671410000|2022-05-27 17:10:10|15398.7|15397.2|15399.1|15396.6|15399.1|15397.2|15398.7|15396.6|7
1653671420000|2022-05-27 17:10:20|15398.1||15398.1||15398.1||15398.1||1
1653671430000|2022-05-27 17:10:30|||||||||4
1653671440000|2022-05-27 17:10:40|||||||||4
1653671450000|2022-05-27 17:10:50|15398.6|15397.1|15399.1|15396.6|15399.1|15397.2|15398.1|15396.6|11
1653671460000|2022-05-27 17:11:00|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|5
1653671470000|2022-05-27 17:11:10|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|31
1653671480000|2022-05-27 17:11:20|||||||||1
1653671490000|2022-05-27 17:11:30|15399.1|15397.2|15398.7|15397.2|15399.1|15397.2|15398.7|15397.2|32
1653671500000|2022-05-27 17:11:40|||||||||1
1653671510000|2022-05-27 17:11:50|15399.1|15396.6|15398.7|15397.2|15399.1|15397.2|15398.7|15396.6|35
1653671520000|2022-05-27 17:12:00|15399.1|15396.6|15398.1|15396.6|15399.1|15397.2|15398.1|15396.6|33
1653671530000|2022-05-27 17:12:10|||||||||3
1653671540000|2022-05-27 17:12:20|||||||||6
1653671550000|2022-05-27 17:12:30|||||||||4
1653671570000|2022-05-27 17:12:50|||||||||14
1653671590000|2022-05-27 17:13:10|||||||||3
1653671610000|2022-05-27 17:13:30|15398.7|15397.2|15398.7|15397.2|15399.1|15397.2|15398.7|15396.6|6
1653671630000|2022-05-27 17:13:50|||||||||5
1653671640000|2022-05-27 17:14:00|||||||||5
1653671650000|2022-05-27 17:14:10|||||||||3
1653671660000|2022-05-27 17:14:20|||||||||2
1653671670000|2022-05-27 17:14:30|||||||||6
1653671680000|2022-05-27 17:14:40|||||||||1
1653671690000|2022-05-27 17:14:50|||||||||8
1653671700000|2022-05-27 17:15:00|||||||||5
1653671710000|2022-05-27 17:15:10|||||||||3
1653671730000|2022-05-27 17:15:30|15399.6|15398.1|15398.7|15397.2|15399.7|15398.1|15398.7|15397.2|23
1653671750000|2022-05-27 17:15:50|15398.1|15396.6|15399.1|15396.6|15399.1|15396.6|15398.1|15396.6|17
1653671760000|2022-05-27 17:16:00|15398.1||15399.1||15399.1||15398.1||0
1653671770000|2022-05-27 17:16:10|15398.7|15396.2|15398.7|15397.2|15398.7|15397.2|15398.1|15396.2|12
1653671780000|2022-05-27 17:16:20|15398.1|15396.6|15399.1|15396.6|15399.1|15397.1|15398.1|15396.6|14
1653671790000|2022-05-27 17:16:30|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|12
1653671800000|2022-05-27 17:16:40|||||||||9
1653671810000|2022-05-27 17:16:50|||||||||4
1653671820000|2022-05-27 17:17:00|15399.7|15398.2|15398.7|15397.2|15399.7|15398.2|15398.7|15397.2|30
1653671830000|2022-05-27 17:17:10|||||||||4
1653671850000|2022-05-27 17:17:30|||||||||8
1653671860000|2022-05-27 17:17:40|||||||||2
1653671870000|2022-05-27 17:17:50|||||||||30
1653671880000|2022-05-27 17:18:00|15398.1|15396.6|15398.1|15396.6|15398.7|15396.6|15398.1|15396.2|11
1653671890000|2022-05-27 17:18:10|||||||||4
1653671900000|2022-05-27 17:18:20|||||||||1
1653671910000|2022-05-27 17:18:30|||||||||7
1653671920000|2022-05-27 17:18:40|15399.1||15399.1||15399.1||15399.1||1
1653671930000|2022-05-27 17:18:50|15398.6|15397.1|15398.1|15396.6|15398.6|15397.1|15398.1|15396.6|4
1653671950000|2022-05-27 17:19:10|||||||||5
1653671960000|2022-05-27 17:19:20|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|15396.7|15394.8|67
1653671970000|2022-05-27 17:19:30|15397.3|15395.8|15396.7|15395.2|15397.7|15395.8|15396.7|15395.2|6
1653671980000|2022-05-27 17:19:40|15397.7||15397.7||15397.7||15397.7||0
1653671990000|2022-05-27 17:19:50|15397.3|15394.8|15397.7|15396.2|15397.7|15396.2|15396.7|15394.8|9
1653672010000|2022-05-27 17:20:10|||||||||6
1653672020000|2022-05-27 17:20:20|||||||||13
1653672030000|2022-05-27 17:20:30|||||||||9
1653672040000|2022-05-27 17:20:40|||||||||1
1653672050000|2022-05-27 17:20:50|||||||||6
1653672060000|2022-05-27 17:21:00|15398.1|15395.6|15397.1|15395.6|15398.1|15395.6|15397.1|15395.2|13
1653672070000|2022-05-27 17:21:10|15397.6|15396.1|15397.7|15396.2|15398.1|15396.2|15397.1|15395.6|28
1653672080000|2022-05-27 17:21:20|15398.1|15395.6|15397.7|15396.2|15398.1|15396.2|15397.1|15395.6|7
1653672090000|2022-05-27 17:21:30|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|15397.7|15396.2|18
1653672100000|2022-05-27 17:21:40|||||||||12
1653672110000|2022-05-27 17:21:50|||||||||17
1653672120000|2022-05-27 17:22:00|15398.6|15397.1|15398.1|15396.6|15399.1|15397.1|15398.1|15396.6|20
1653672130000|2022-05-27 17:22:10|||||||||5
1653672140000|2022-05-27 17:22:20|||||||||2
1653672150000|2022-05-27 17:22:30|||||||||4
1653672170000|2022-05-27 17:22:50|15397.1|15395.6|15397.1|15395.6|15398.1|15395.6|15397.1|15395.2|23
1653672180000|2022-05-27 17:23:00|15397.6|15396.1|15397.7|15396.2|15398.1|15396.2|15397.6|15395.6|18
1653672190000|2022-05-27 17:23:10|||||||||1
1653672200000|2022-05-27 17:23:20|||||||||11
1653672210000|2022-05-27 17:23:30|||||||||19
1653672220000|2022-05-27 17:23:40|||||||||10
1653672230000|2022-05-27 17:23:50|||||||||3
1653672240000|2022-05-27 17:24:00|15398.1|15395.6|15397.7|15396.2|15398.1|15396.2|15397.7|15395.6|11
1653672250000|2022-05-27 17:24:10|||||||||4
1653672260000|2022-05-27 17:24:20|||||||||2
1653672270000|2022-05-27 17:24:30|15397.3|15395.8|15398.1|15395.6|15398.1|15396.1|15397.1|15395.6|12
1653672280000|2022-05-27 17:24:40|15397.1||15398.1||15398.1||15397.1||1
1653672290000|2022-05-27 17:24:50|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|3
1653672300000|2022-05-27 17:25:00|||||||||20
1653672310000|2022-05-27 17:25:10|15398.1|15395.2|15397.7|15396.2|15398.1|15396.2|15397.7|15395.2|7
1653672330000|2022-05-27 17:25:30|||||||||8
1653672340000|2022-05-27 17:25:40|15397.1|15395.6|15397.1|15395.6|15397.6|15396.1|15397.1|15395.6|12
1653672350000|2022-05-27 17:25:50|||||||||3
1653672360000|2022-05-27 17:26:00|15398.1|15396.2|15398.1|15395.6|15398.1|15396.2|15397.7|15395.6|19
1653672370000|2022-05-27 17:26:10|15397.7|15395.2|15397.1|15395.6|15397.7|15395.6|15397.1|15395.2|8
1653672380000|2022-05-27 17:26:20|15397.3|15395.8|15397.1|15395.6|15397.7|15395.8|15397.1|15395.2|13
1653672390000|2022-05-27 17:26:30|||||||||3
1653672400000|2022-05-27 17:26:40|15397.7|15395.2|15398.1|15395.6|15398.1|15395.6|15397.7|15395.2|2
1653672410000|2022-05-27 17:26:50|15397.7|15396.2|15397.7|15396.2|15398.1|15396.2|15397.7|15395.2|6
1653672420000|2022-05-27 17:27:00|15398.6|15397.1|15398.7|15396.2|15398.7|15397.2|15398.6|15396.2|106
1653672430000|2022-05-27 17:27:10|15397.7|15397.2|15398.7|15396.2|15398.7|15397.2|15397.7|15395.8|16
1653672440000|2022-05-27 17:27:20|15397.7||15397.7||15397.7||15397.7||0
1653672450000|2022-05-27 17:27:30|||||||||4
1653672460000|2022-05-27 17:27:40|15398.6|15397.1|15398.7|15397.2|15398.7|15397.2|15397.8|15396.3|9
1653672470000|2022-05-27 17:27:50|||||||||4
1653672480000|2022-05-27 17:28:00|||||||||10
1653672490000|2022-05-27 17:28:10|||||||||4
1653672510000|2022-05-27 17:28:30|||||||||4
1653672520000|2022-05-27 17:28:40|||||||||13
1653672530000|2022-05-27 17:28:50|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|11
1653672540000|2022-05-27 17:29:00|||||||||1
1653672550000|2022-05-27 17:29:10|||||||||3
1653672560000|2022-05-27 17:29:20|15398.1|15396.6|15398.7|15397.2|15399.1|15397.2|15398.1|15396.6|24
1653672600000|2022-05-27 17:30:00|15399.7|15398.2|15399.7|15397.2|15399.7|15398.2|15399.7|15397.2|8
1653672610000|2022-05-27 17:30:10|15398.7|15396.8|15399.1|15397.6|15400.1|15398.2|15398.7|15396.8|7
1653672630000|2022-05-27 17:30:30|||||||||4
1653672650000|2022-05-27 17:30:50|15398.6|15396.6|15398.1|15396.6|15399.1|15397.1|15398.1|15396.6|1
1653672660000|2022-05-27 17:31:00|||||||||2
1653672670000|2022-05-27 17:31:10|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|30
1653672680000|2022-05-27 17:31:20|15398.8|15397.3|15398.7|15397.2|15398.8|15397.3|15398.7|15397.2|86
1653672690000|2022-05-27 17:31:30|||||||||5
1653672710000|2022-05-27 17:31:50|||||||||5
1653672720000|2022-05-27 17:32:00|||||||||1
1653672730000|2022-05-27 17:32:10|||||||||4
1653672750000|2022-05-27 17:32:30|||||||||6
1653672760000|2022-05-27 17:32:40|15398.8|15397.3|15399.2|15397.7|15400.2|15398.2|15398.7|15397.2|22
1653672770000|2022-05-27 17:32:50|||||||||4
1653672790000|2022-05-27 17:33:10|15399.6|15398.1|15399.2|15397.7|15400.2|15398.2|15399.2|15397.7|14
1653672800000|2022-05-27 17:33:20|15400.2|15398.2|15399.7|15398.2|15400.2|15398.2|15399.7|15398.2|2
1653672810000|2022-05-27 17:33:30|||||||||4
1653672820000|2022-05-27 17:33:40|||||||||3
1653672850000|2022-05-27 17:34:10|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|9
1653672870000|2022-05-27 17:34:30|||||||||8
1653672880000|2022-05-27 17:34:40|15400.2||15399.2||15400.2||15399.2||3
1653672890000|2022-05-27 17:34:50|||||||||4
1653672910000|2022-05-27 17:35:10|15399.7|15398.2|15399.7|15398.2|15399.7|15398.2|15399.7|15398.2|14
1653672920000|2022-05-27 17:35:20|||||||||50
1653672930000|2022-05-27 17:35:30|15400.2|15397.7|15399.7|15398.2|15400.2|15398.2|15399.7|15397.7|16
1653672950000|2022-05-27 17:35:50|15400.2|15397.7|15399.7|15398.2|15400.2|15398.2|15399.7|15397.7|9
1653672960000|2022-05-27 17:36:00|15400.2|15397.7|15399.7|15398.2|15400.2|15398.2|15399.7|15397.7|0
1653672970000|2022-05-27 17:36:10|||||||||4
1653672990000|2022-05-27 17:36:30|15399.6|15398.1|15399.2|15397.7|15400.2|15398.1|15399.2|15397.7|7
1653673000000|2022-05-27 17:36:40|15400.2|15398.1|15399.2|15397.7|15400.2|15398.1|15399.2|15397.7|1
1653673010000|2022-05-27 17:36:50|||||||||4
1653673020000|2022-05-27 17:37:00|15399.6|15398.1|15399.2|15397.7|15400.2|15398.1|15399.2|15397.2|1
1653673030000|2022-05-27 17:37:10|15399.6|15398.1|15400.2|15397.7|15400.2|15398.1|15399.2|15397.7|7
1653673040000|2022-05-27 17:37:20|15399.7|15397.2|15400.2|15397.7|15400.2|15398.1|15399.2|15397.2|1
1653673050000|2022-05-27 17:37:30|15399.7|15397.2|15399.7|15398.2|15399.7|15398.2|15399.7|15397.2|5
1653673070000|2022-05-27 17:37:50|||||||||1
1653673130000|2022-05-27 17:38:50|||||||||1
1653673160000|2022-05-27 17:39:20|||||||||1
1653673190000|2022-05-27 17:39:50|||||||||2
1653673200000|2022-05-27 17:40:00|||||||||25
1653673210000|2022-05-27 17:40:10|15400.2|15397.7|15399.7|15398.2|15400.2|15398.2|15398.7|15396.8|10
1653673230000|2022-05-27 17:40:30|||||||||1
1653673240000|2022-05-27 17:40:40|15400.7|15399.2|15400.7|15398.2|15400.7|15399.2|15400.7|15398.2|29
1653673250000|2022-05-27 17:40:50|15400.3|15398.8|15400.7|15399.2|15400.7|15399.2|15400.3|15398.8|1
1653673260000|2022-05-27 17:41:00|||||||||2
1653673280000|2022-05-27 17:41:20|||||||||34
1653673290000|2022-05-27 17:41:30|15401.3|15398.8|15401.7|15399.2|15401.7|15399.2|15401.3|15398.8|54
1653673300000|2022-05-27 17:41:40|15401.3|15399.8|15401.7|15400.2|15401.7|15400.2|15401.3|15399.2|2
1653673310000|2022-05-27 17:41:50|15400.8|15399.3|15401.7|15400.2|15401.7|15400.2|15400.8|15399.3|6
1653673320000|2022-05-27 17:42:00|15401.3|15399.8|15401.7|15400.2|15401.7|15400.2|15401.3|15399.8|6
1653673330000|2022-05-27 17:42:10|||||||||5
1653673340000|2022-05-27 17:42:20|||||||||1
1653673350000|2022-05-27 17:42:30|15402.7|15400.7|15401.7|15400.2|15402.7|15400.7|15401.7|15400.2|38
1653673390000|2022-05-27 17:43:10|||||||||5
1653673440000|2022-05-27 17:44:00|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|11
1653673470000|2022-05-27 17:44:30|||||||||11
1653673500000|2022-05-27 17:45:00|15401.7||15400.7||15401.7||15400.7||5
1653673510000|2022-05-27 17:45:10|15401.7|15400.2|15401.7|15400.2|15401.7|15400.2|15401.7|15400.2|54
1653673520000|2022-05-27 17:45:20|15401.3|15399.8|15401.7|15400.2|15401.7|15400.2|15401.3|15399.8|32
1653673530000|2022-05-27 17:45:30|||||||||5
1653673550000|2022-05-27 17:45:50|15401.3|15399.2|15401.7|15400.2|15401.7|15400.2|15401.3|15399.2|3
1653673560000|2022-05-27 17:46:00|||||||||1
1653673620000|2022-05-27 17:47:00|15401.3|15399.2|15401.7|15400.2|15401.7|15400.2|15401.3|15399.2|3
1653673660000|2022-05-27 17:47:40|15402.7|15401.2|15402.7|15401.2|15402.7|15401.2|15402.7|15401.2|9
1653673670000|2022-05-27 17:47:50|||||||||17
1653673680000|2022-05-27 17:48:00|||||||||3
1653673690000|2022-05-27 17:48:10|15402.2|15400.2|15402.7|15401.2|15402.7|15401.2|15401.7|15400.2|9
1653673740000|2022-05-27 17:49:00|||||||||2
1653673760000|2022-05-27 17:49:20|15402.3|15400.8|15402.7|15400.2|15402.7|15400.8|15402.3|15400.2|3
1653673770000|2022-05-27 17:49:30|15402.3|15400.8|15402.7|15401.2|15402.7|15401.2|15402.3|15400.8|0
1653673790000|2022-05-27 17:49:50|||||||||84
1653673800000|2022-05-27 17:50:00|||||||||37
1653673810000|2022-05-27 17:50:10|||||||||30
1653673900000|2022-05-27 17:51:40|15401.8|15400.3|15402.7|15400.2|15402.7|15401.2|15401.7|15399.8|26
1653673910000|2022-05-27 17:51:50|15402.2|15400.7|15401.7|15400.2|15402.7|15400.7|15401.7|15400.2|11
1653673920000|2022-05-27 17:52:00||15399.2||15399.2||15399.2||15399.2|11
1653673930000|2022-05-27 17:52:10|15400.7|15400.2|15400.7|15399.2|15400.7|15400.2|15400.7|15399.2|8
1653673940000|2022-05-27 17:52:20|||||||||1
1653673970000|2022-05-27 17:52:50|15401.7|15400.2|15401.7|15400.2|15401.7|15400.2|15401.7|15400.2|10
1653673980000|2022-05-27 17:53:00|15401.3|15399.8|15401.7|15400.2|15401.7|15400.2|15400.7|15399.2|4
1653673990000|2022-05-27 17:53:10|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|1
1653674010000|2022-05-27 17:53:30|||||||||1
1653674030000|2022-05-27 17:53:50|||||||||1
1653674040000|2022-05-27 17:54:00|||||||||1
1653674110000|2022-05-27 17:55:10|||||||||1
1653674120000|2022-05-27 17:55:20|15401.7|15400.2|15400.7|15399.2|15401.7|15400.2|15400.7|15399.2|51
1653674130000|2022-05-27 17:55:30|||||||||6
1653674170000|2022-05-27 17:56:10|15401.7|15400.2|15401.7|15399.2|15401.7|15400.2|15401.7|15399.2|9
1653674180000|2022-05-27 17:56:20|15400.7|15400.2|15400.7|15399.2|15400.7|15400.2|15400.7|15399.2|8
1653674190000|2022-05-27 17:56:30|||||||||23
1653674210000|2022-05-27 17:56:50|15399.7|15397.2|15399.7|15398.2|15399.7|15398.2|15398.7|15397.2|12
1653674220000|2022-05-27 17:57:00|15399.3|15397.2|15398.7|15397.2|15399.3|15397.2|15398.7|15396.8|22
1653674230000|2022-05-27 17:57:10|15399.7|15398.2|15398.7|15397.2|15399.7|15398.2|15398.7|15397.2|3
1653674240000|2022-05-27 17:57:20|15399.6|15398.1|15399.7|15398.2|15399.7|15398.2|15399.6|15398.1|6
1653674260000|2022-05-27 17:57:40|15400.7||15399.7||15400.7||15399.7||9
1653674270000|2022-05-27 17:57:50|||||||||2
1653674280000|2022-05-27 17:58:00|15400.2|15398.7|15399.7|15398.2|15400.2|15398.7|15399.7|15398.2|95
1653674290000|2022-05-27 17:58:10|||||||||1
1653674320000|2022-05-27 17:58:40|15399.6|15398.1|15399.6|15398.1|15399.7|15398.1|15398.7|15397.2|8
1653674330000|2022-05-27 17:58:50|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|5
1653674340000|2022-05-27 17:59:00|15399.7|15396.8|15398.7|15397.2|15399.7|15397.2|15398.7|15396.8|5
1653674350000|2022-05-27 17:59:10|15399.7|15398.2|15399.7|15398.2|15399.7|15398.2|15399.7|15398.2|6
1653674360000|2022-05-27 17:59:20|15400.7|15397.2|15400.7|15399.2|15400.7|15399.2|15400.7|15397.2|29
1653674370000|2022-05-27 17:59:30|15399.7|15398.2|15400.7|15399.2|15400.7|15399.2|15399.7|15398.2|2
1653674380000|2022-05-27 17:59:40|||||||||9
1653674390000|2022-05-27 17:59:50|15401.7|15398.8|15401.7|15399.2|15402.2|15400.2|15401.3|15398.8|9
1653674400000|2022-05-27 18:00:00|15400.7||15400.7||15400.7||15400.7||1
1653674420000|2022-05-27 18:00:20|||||||||1
1653674430000|2022-05-27 18:00:30|15401.7|15400.2|15401.7|15400.2|15401.7|15400.2|15400.7|15399.2|22
1653674440000|2022-05-27 18:00:40|15401.6|15400.1|15400.7|15399.2|15401.6|15400.1|15400.7|15399.2|13
1653674480000|2022-05-27 18:01:20|15401.2|15399.7|15401.7|15400.2|15401.7|15400.2|15401.2|15399.2|8
1653674490000|2022-05-27 18:01:30|15400.8|15399.3|15400.7|15399.2|15400.8|15399.3|15400.7|15399.2|20
1653674500000|2022-05-27 18:01:40|15399.7|15398.2|15399.7|15397.2|15399.7|15398.2|15399.7|15397.2|29
1653674510000|2022-05-27 18:01:50|15398.7||15398.7||15398.7||15398.7||0
1653674520000|2022-05-27 18:02:00||15396.2||15397.2||15397.2||15396.2|4
1653674530000|2022-05-27 18:02:10|||||||||1
1653674540000|2022-05-27 18:02:20|||||||||8
1653674550000|2022-05-27 18:02:30|||||||||12
1653674570000|2022-05-27 18:02:50|||||||||2
1653674580000|2022-05-27 18:03:00|15399.6|15398.1|15398.7|15397.2|15399.7|15398.1|15398.7|15397.2|55
1653674630000|2022-05-27 18:03:50|||||||||2
1653674640000|2022-05-27 18:04:00|15398.6|15397.1|15398.7|15397.2|15398.7|15397.2|15398.6|15397.1|11
1653674650000|2022-05-27 18:04:10|||||||||3
1653674660000|2022-05-27 18:04:20|||||||||1
1653674680000|2022-05-27 18:04:40|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|14
1653674690000|2022-05-27 18:04:50|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|11
1653674700000|2022-05-27 18:05:00|15398.2|15396.7|15398.7|15396.2|15398.7|15397.2|15397.7|15396.2|12
1653674710000|2022-05-27 18:05:10|15398.3|15396.8|15398.7|15397.2|15398.7|15397.2|15398.3|15396.8|0
1653674720000|2022-05-27 18:05:20||15396.2||15396.2||15396.2||15396.2|9
1653674740000|2022-05-27 18:05:40|15398.3|15396.8|15398.7|15397.2|15398.7|15397.2|15398.3|15396.8|4
1653674770000|2022-05-27 18:06:10|15399.7|15398.2|15399.7|15397.2|15400.2|15398.2|15399.7|15397.2|12
1653674780000|2022-05-27 18:06:20||15398.2||15397.2||15398.2||15397.2|1
1653674790000|2022-05-27 18:06:30||15398.2||15397.2||15398.2||15397.2|3
1653674800000|2022-05-27 18:06:40|15399.2|15397.7|15398.7|15397.2|15399.2|15397.7|15398.7|15397.2|0
1653674870000|2022-05-27 18:07:50|||||||||1
1653674890000|2022-05-27 18:08:10|15399.6|15398.1|15398.7|15397.2|15399.7|15398.1|15398.7|15397.2|23
1653674920000|2022-05-27 18:08:40|||||||||3
1653674930000|2022-05-27 18:08:50|||||||||1
1653674940000|2022-05-27 18:09:00|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|43
1653674950000|2022-05-27 18:09:10|15398.2|15395.7|15397.7|15395.2|15398.2|15395.7|15397.7|15395.2|18
1653674960000|2022-05-27 18:09:20|15397.3|15394.8|15397.2|15395.7|15397.7|15395.7|15397.2|15394.8|7
1653674970000|2022-05-27 18:09:30|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|0
1653674980000|2022-05-27 18:09:40|15397.3|15394.8|15396.7|15395.2|15397.3|15395.2|15396.7|15394.8|19
1653675040000|2022-05-27 18:10:40|15397.3|15394.8|15396.7|15395.2|15397.7|15396.1|15396.7|15394.7|13
1653675050000|2022-05-27 18:10:50|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|15396.8|15395.3|11
1653675060000|2022-05-27 18:11:00|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|4
1653675070000|2022-05-27 18:11:10|15396.8|15395.3|15397.7|15396.2|15397.7|15396.2|15396.8|15395.3|1
1653675080000|2022-05-27 18:11:20|||||||||4
1653675130000|2022-05-27 18:12:10|||||||||11
1653675140000|2022-05-27 18:12:20|||||||||1
1653675150000|2022-05-27 18:12:30|||||||||2
1653675160000|2022-05-27 18:12:40|15398.7|15395.8|15397.7|15396.2|15398.7|15396.7|15397.7|15395.8|11
1653675170000|2022-05-27 18:12:50|||||||||1
1653675180000|2022-05-27 18:13:00|15398.2|15395.2|15397.7|15396.2|15398.2|15396.2|15397.7|15395.2|40
1653675190000|2022-05-27 18:13:10|||||||||2
1653675200000|2022-05-27 18:13:20|||||||||1
1653675210000|2022-05-27 18:13:30|||||||||2
1653675220000|2022-05-27 18:13:40|||||||||1
1653675230000|2022-05-27 18:13:50|||||||||3
1653675250000|2022-05-27 18:14:10|||||||||1
1653675260000|2022-05-27 18:14:20|15396.8|15395.3|15397.7|15396.2|15397.7|15396.2|15396.8|15395.3|16
1653675270000|2022-05-27 18:14:30|15397.2|15395.2|15396.7|15395.2|15397.2|15395.7|15396.7|15395.2|2
1653675280000|2022-05-27 18:14:40|||||||||2
1653675310000|2022-05-27 18:15:10|15397.7|15396.2|15397.7|15395.2|15397.7|15396.2|15397.7|15395.2|33
1653675320000|2022-05-27 18:15:20|15396.7||15396.7||15396.7||15396.7||0
1653675340000|2022-05-27 18:15:40|||||||||2
1653675370000|2022-05-27 18:16:10|||||||||1
1653675380000|2022-05-27 18:16:20|||||||||1
1653675390000|2022-05-27 18:16:30|||||||||1
1653675400000|2022-05-27 18:16:40|||||||||1
1653675410000|2022-05-27 18:16:50|||||||||1
1653675420000|2022-05-27 18:17:00|||||||||1
1653675430000|2022-05-27 18:17:10|||||||||2
1653675440000|2022-05-27 18:17:20||15394.2||15394.2||15394.2||15394.2|20
1653675450000|2022-05-27 18:17:30|15396.2|15394.7|15396.7|15395.2|15396.7|15395.2|15396.2|15394.7|2
1653675480000|2022-05-27 18:18:00|||||||||11
1653675490000|2022-05-27 18:18:10|||||||||13
1653675500000|2022-05-27 18:18:20|||||||||8
1653675510000|2022-05-27 18:18:30|15396.3|15394.2|15396.7|15395.2|15396.7|15395.2|15396.3|15394.2|1
1653675520000|2022-05-27 18:18:40|15396.3|15394.8|15396.7|15395.2|15396.7|15395.2|15396.3|15394.8|11
1653675530000|2022-05-27 18:18:50|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|5
1653675540000|2022-05-27 18:19:00|||||||||16
1653675560000|2022-05-27 18:19:20|||||||||1
1653675570000|2022-05-27 18:19:30|||||||||13
1653675580000|2022-05-27 18:19:40|||||||||1
1653675590000|2022-05-27 18:19:50|||||||||1
1653675600000|2022-05-27 18:20:00|||||||||13
1653675650000|2022-05-27 18:20:50|||||||||1
1653675670000|2022-05-27 18:21:10|||||||||1
1653675680000|2022-05-27 18:21:20|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|16
1653675690000|2022-05-27 18:21:30|15394.7|15392.2|15394.7|15392.2|15395.2|15392.7|15394.7|15392.2|29
1653675700000|2022-05-27 18:21:40|15394.2|15392.7|15393.7|15392.2|15394.2|15392.7|15393.7|15392.2|0
1653675720000|2022-05-27 18:22:00|15392.9|15391.4|15392.7|15391.2|15392.9|15391.4|15392.7|15391.2|61
1653675740000|2022-05-27 18:22:20|||||||||1
1653675750000|2022-05-27 18:22:30|15392.6|15391.1|15392.7|15391.2|15392.7|15391.2|15392.6|15390.2|35
1653675760000|2022-05-27 18:22:40|||||||||5
1653675770000|2022-05-27 18:22:50|||||||||6
1653675810000|2022-05-27 18:23:30|||||||||9
1653675840000|2022-05-27 18:24:00|15393.2|15391.7|15392.7|15391.2|15393.2|15391.7|15392.7|15391.2|1
1653675870000|2022-05-27 18:24:30|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|3
1653675880000|2022-05-27 18:24:40|||||||||21
1653675890000|2022-05-27 18:24:50|||||||||1
1653675920000|2022-05-27 18:25:20|||||||||2
1653675930000|2022-05-27 18:25:30|15394.2|15392.7|15393.7|15392.2|15394.2|15392.7|15393.7|15392.2|5
1653675940000|2022-05-27 18:25:40|||||||||15
1653675960000|2022-05-27 18:26:00|15394.3|15391.8|15394.7|15392.2|15394.7|15392.3|15393.7|15391.8|2
1653675970000|2022-05-27 18:26:10|15394.2|15392.7|15393.7|15392.2|15394.2|15392.7|15393.7|15392.2|0
1653675980000|2022-05-27 18:26:20|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|9
1653675990000|2022-05-27 18:26:30|||||||||35
1653676000000|2022-05-27 18:26:40|||||||||8
1653676010000|2022-05-27 18:26:50|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15394.9|15393.2|52
1653676040000|2022-05-27 18:27:20|15395.3|15393.2|15395.7|15393.2|15395.7|15394.2|15394.7|15393.2|28
1653676050000|2022-05-27 18:27:30||15394.2||15394.2||15394.2||15394.2|1
1653676060000|2022-05-27 18:27:40|||||||||1
1653676080000|2022-05-27 18:28:00|15394.7|15393.2|15395.7|15393.2|15395.7|15393.2|15394.7|15393.2|23
1653676090000|2022-05-27 18:28:10|15395.3|15392.8|15394.7|15393.2|15395.3|15393.2|15394.7|15392.8|0
1653676100000|2022-05-27 18:28:20|15395.6|15394.1|15395.7|15394.2|15395.7|15394.2|15395.6|15394.1|6
1653676110000|2022-05-27 18:28:30|15394.9|15393.4|15394.7|15393.2|15394.9|15393.4|15394.7|15393.2|5
1653676120000|2022-05-27 18:28:40|15395.6|15394.1|15395.7|15394.2|15395.7|15394.2|15395.6|15394.1|1
1653676130000|2022-05-27 18:28:50|||||||||16
1653676140000|2022-05-27 18:29:00|||||||||1
1653676180000|2022-05-27 18:29:40||15393.2||15393.2||15393.2||15393.2|17
1653676190000|2022-05-27 18:29:50|15395.3|15392.8|15394.7|15393.2|15395.7|15393.2|15394.7|15392.8|16
1653676200000|2022-05-27 18:30:00|15394.9|15393.4|15394.7|15393.2|15395.7|15394.2|15394.7|15393.2|9
1653676220000|2022-05-27 18:30:20|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|12
1653676230000|2022-05-27 18:30:30|||||||||5
1653676250000|2022-05-27 18:30:50|||||||||2
1653676260000|2022-05-27 18:31:00|||||||||1
1653676270000|2022-05-27 18:31:10|||||||||5
1653676290000|2022-05-27 18:31:30|||||||||10
1653676300000|2022-05-27 18:31:40|||||||||19
1653676310000|2022-05-27 18:31:50|||||||||1
1653676320000|2022-05-27 18:32:00|||||||||3
1653676350000|2022-05-27 18:32:30|||||||||1
1653676370000|2022-05-27 18:32:50|||||||||1
1653676390000|2022-05-27 18:33:10|||||||||4
1653676410000|2022-05-27 18:33:30|||||||||11
1653676420000|2022-05-27 18:33:40||15393.2||15393.2||15393.2||15393.2|11
1653676430000|2022-05-27 18:33:50|15394.7||15394.7||15394.7||15394.7||11
1653676440000|2022-05-27 18:34:00|15395.3|15392.8|15394.7|15393.2|15395.3|15393.2|15394.7|15392.8|5
1653676460000|2022-05-27 18:34:20|||||||||5
1653676470000|2022-05-27 18:34:30|15394.9|15393.4|15394.7|15393.2|15394.9|15393.4|15394.7|15393.2|27
1653676490000|2022-05-27 18:34:50|15395.2|15393.7|15394.7|15393.2|15395.2|15393.7|15394.7|15393.2|2
1653676510000|2022-05-27 18:35:10|||||||||1
1653676530000|2022-05-27 18:35:30|||||||||1
1653676550000|2022-05-27 18:35:50|||||||||1
1653676580000|2022-05-27 18:36:20|||||||||1
1653676590000|2022-05-27 18:36:30|||||||||7
1653676600000|2022-05-27 18:36:40|||||||||1
1653676630000|2022-05-27 18:37:10|||||||||1
1653676660000|2022-05-27 18:37:40|||||||||1
1653676680000|2022-05-27 18:38:00|||||||||1
1653676710000|2022-05-27 18:38:30|||||||||1
1653676740000|2022-05-27 18:39:00|||||||||1
1653676770000|2022-05-27 18:39:30|||||||||1
1653676780000|2022-05-27 18:39:40|||||||||1
1653676800000|2022-05-27 18:40:00|||||||||1
1653676840000|2022-05-27 18:40:40|||||||||1
1653676870000|2022-05-27 18:41:10|||||||||1
1653676900000|2022-05-27 18:41:40|||||||||1
1653676910000|2022-05-27 18:41:50|||||||||1
1653676920000|2022-05-27 18:42:00|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|8
1653676940000|2022-05-27 18:42:20|||||||||1
1653676950000|2022-05-27 18:42:30|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|46
1653676960000|2022-05-27 18:42:40|||||||||75
1653676970000|2022-05-27 18:42:50|||||||||2
1653676980000|2022-05-27 18:43:00|15395.6|15394.1|15395.7|15394.2|15395.7|15394.2|15395.6|15394.1|2
1653676990000|2022-05-27 18:43:10|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|7
1653677010000|2022-05-27 18:43:30|||||||||1
1653677020000|2022-05-27 18:43:40|15395.7||15394.7||15395.7||15394.7||11
1653677030000|2022-05-27 18:43:50|||||||||2
1653677060000|2022-05-27 18:44:20|||||||||1
1653677090000|2022-05-27 18:44:50|||||||||2
1653677110000|2022-05-27 18:45:10|15395.7|15393.7|15394.7|15393.2|15395.7|15393.7|15394.7|15393.2|5
1653677120000|2022-05-27 18:45:20|||||||||1
1653677140000|2022-05-27 18:45:40|||||||||5
1653677170000|2022-05-27 18:46:10|||||||||1
1653677180000|2022-05-27 18:46:20|||||||||1
1653677190000|2022-05-27 18:46:30|15395.6|15394.1|15395.7|15394.2|15395.7|15394.2|15395.6|15394.1|31
1653677200000|2022-05-27 18:46:40|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|16
1653677210000|2022-05-27 18:46:50|||||||||3
1653677270000|2022-05-27 18:47:50|||||||||1
1653677280000|2022-05-27 18:48:00|15395.2|15393.7|15394.7|15393.2|15395.2|15393.7|15394.7|15393.2|10
1653677290000|2022-05-27 18:48:10|||||||||1
1653677300000|2022-05-27 18:48:20|15395.3|15393.8|15394.7|15393.2|15395.7|15393.8|15394.7|15393.2|10
1653677320000|2022-05-27 18:48:40|||||||||1
1653677330000|2022-05-27 18:48:50|||||||||1
1653677350000|2022-05-27 18:49:10|||||||||1
1653677360000|2022-05-27 18:49:20|||||||||1
1653677380000|2022-05-27 18:49:40|||||||||6
1653677400000|2022-05-27 18:50:00|||||||||1
1653677420000|2022-05-27 18:50:20|||||||||1
1653677430000|2022-05-27 18:50:30|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|17
1653677460000|2022-05-27 18:51:00|||||||||1
1653677480000|2022-05-27 18:51:20|15396.7||15395.7||15396.7||15395.7||7
1653677490000|2022-05-27 18:51:30|||||||||1
1653677500000|2022-05-27 18:51:40|15396.2|15394.7|15395.7|15394.2|15396.2|15394.7|15395.7|15394.2|5
1653677510000|2022-05-27 18:51:50|||||||||1
1653677520000|2022-05-27 18:52:00|15396.7||15396.7||15396.7||15396.7||0
1653677530000|2022-05-27 18:52:10|15395.7||15396.7||15396.7||15395.7||3
1653677540000|2022-05-27 18:52:20|||||||||1
1653677550000|2022-05-27 18:52:30|15395.7||15396.7||15396.7||15395.7||7
1653677570000|2022-05-27 18:52:50|15396.2|15394.7|15395.7|15394.2|15396.2|15394.7|15395.7|15394.2|0
1653677580000|2022-05-27 18:53:00|||||||||1
1653677590000|2022-05-27 18:53:10|||||||||1
1653677600000|2022-05-27 18:53:20|||||||||1
1653677620000|2022-05-27 18:53:40|||||||||2
1653677630000|2022-05-27 18:53:50|||||||||2
1653677640000|2022-05-27 18:54:00|||||||||2
1653677650000|2022-05-27 18:54:10|15396.6|15395.1|15395.7|15394.2|15396.6|15395.1|15395.7|15394.2|13
1653677660000|2022-05-27 18:54:20|||||||||1
1653677670000|2022-05-27 18:54:30|||||||||2
1653677680000|2022-05-27 18:54:40|||||||||2
1653677690000|2022-05-27 18:54:50|||||||||3
1653677720000|2022-05-27 18:55:20|||||||||1
1653677740000|2022-05-27 18:55:40|||||||||2
1653677750000|2022-05-27 18:55:50|||||||||6
1653677770000|2022-05-27 18:56:10|||||||||1
1653677780000|2022-05-27 18:56:20|||||||||4
1653677790000|2022-05-27 18:56:30|||||||||4
1653677800000|2022-05-27 18:56:40|||||||||1
1653677810000|2022-05-27 18:56:50|||||||||1
1653677830000|2022-05-27 18:57:10|||||||||1
1653677840000|2022-05-27 18:57:20|||||||||1
1653677850000|2022-05-27 18:57:30|||||||||1
1653677860000|2022-05-27 18:57:40|||||||||2
1653677870000|2022-05-27 18:57:50|||||||||4
1653677880000|2022-05-27 18:58:00|15396.7|15395.2|15396.7|15394.2|15397.2|15395.2|15395.7|15394.2|6
1653677900000|2022-05-27 18:58:20|15397.2|15394.7|15395.7|15394.2|15397.2|15395.2|15395.7|15394.2|9
1653677910000|2022-05-27 18:58:30|||||||||1
1653677930000|2022-05-27 18:58:50|15396.2|15394.7|15396.7|15394.2|15396.7|15394.7|15396.2|15394.2|6
1653677940000|2022-05-27 18:59:00||15395.2||15395.2||15395.2||15395.2|2
1653677950000|2022-05-27 18:59:10|||||||||3
1653677960000|2022-05-27 18:59:20|||||||||1
1653677970000|2022-05-27 18:59:30|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|16
1653677980000|2022-05-27 18:59:40|||||||||7
1653677990000|2022-05-27 18:59:50|15397.6|15396.1|15396.7|15395.2|15397.6|15396.1|15396.7|15395.2|18
1653678000000|2022-05-27 19:00:00|15397.7|15395.8|15396.7|15395.2|15397.7|15395.8|15396.7|15394.8|7
1653678010000|2022-05-27 19:00:10|||||||||1
1653678020000|2022-05-27 19:00:20|||||||||7
1653678030000|2022-05-27 19:00:30|||||||||1
1653678040000|2022-05-27 19:00:40|15397.7||15397.7||15397.7||15397.7||1
1653678050000|2022-05-27 19:00:50|15398.2|15395.7|15396.7|15395.2|15398.2|15395.7|15396.7|15395.2|3
1653678080000|2022-05-27 19:01:20|||||||||2
1653678090000|2022-05-27 19:01:30||15394.2||15395.2||15395.2||15394.2|10
1653678110000|2022-05-27 19:01:50|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|2
1653678120000|2022-05-27 19:02:00|||||||||1
1653678140000|2022-05-27 19:02:20|||||||||1
1653678150000|2022-05-27 19:02:30|15396.6|15395.1|15395.7|15394.2|15396.6|15395.1|15395.7|15394.2|4
1653678160000|2022-05-27 19:02:40|||||||||3
1653678170000|2022-05-27 19:02:50|15396.7||15396.7||15396.7||15396.7||2
1653678180000|2022-05-27 19:03:00|||||||||1
1653678190000|2022-05-27 19:03:10|15396.3|15394.8|15396.7|15395.2|15396.7|15395.2|15396.3|15394.8|1
1653678200000|2022-05-27 19:03:20|||||||||1
1653678210000|2022-05-27 19:03:30|||||||||2
1653678220000|2022-05-27 19:03:40|||||||||2
1653678230000|2022-05-27 19:03:50|||||||||1
1653678240000|2022-05-27 19:04:00|||||||||2
1653678260000|2022-05-27 19:04:20|||||||||1
1653678270000|2022-05-27 19:04:30|||||||||2
1653678280000|2022-05-27 19:04:40|||||||||1
1653678290000|2022-05-27 19:04:50|||||||||2
1653678300000|2022-05-27 19:05:00|||||||||2
1653678310000|2022-05-27 19:05:10|||||||||1
1653678320000|2022-05-27 19:05:20|||||||||2
1653678330000|2022-05-27 19:05:30|||||||||1
1653678340000|2022-05-27 19:05:40|||||||||1
1653678350000|2022-05-27 19:05:50|||||||||4
1653678360000|2022-05-27 19:06:00|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|4
1653678410000|2022-05-27 19:06:50|||||||||1
1653678420000|2022-05-27 19:07:00|||||||||2
1653678440000|2022-05-27 19:07:20|||||||||1
1653678450000|2022-05-27 19:07:30|||||||||1
1653678460000|2022-05-27 19:07:40|||||||||3
1653678470000|2022-05-27 19:07:50|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|9
1653678500000|2022-05-27 19:08:20|||||||||1
1653678510000|2022-05-27 19:08:30|||||||||1
1653678520000|2022-05-27 19:08:40|||||||||2
1653678530000|2022-05-27 19:08:50|||||||||1
1653678560000|2022-05-27 19:09:20|||||||||1
1653678570000|2022-05-27 19:09:30|||||||||2
1653678580000|2022-05-27 19:09:40|||||||||3
1653678590000|2022-05-27 19:09:50|||||||||1
1653678600000|2022-05-27 19:10:00|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|5
1653678610000|2022-05-27 19:10:10|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|1
1653678620000|2022-05-27 19:10:20|||||||||2
1653678630000|2022-05-27 19:10:30|||||||||1
1653678640000|2022-05-27 19:10:40|||||||||2
1653678650000|2022-05-27 19:10:50|||||||||1
1653678660000|2022-05-27 19:11:00|||||||||6
1653678680000|2022-05-27 19:11:20|||||||||3
1653678690000|2022-05-27 19:11:30|||||||||3
1653678700000|2022-05-27 19:11:40|||||||||1
1653678710000|2022-05-27 19:11:50|||||||||4
1653678740000|2022-05-27 19:12:20|||||||||1
1653678750000|2022-05-27 19:12:30|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|7
1653678760000|2022-05-27 19:12:40|||||||||6
1653678770000|2022-05-27 19:12:50|||||||||1
1653678780000|2022-05-27 19:13:00|||||||||4
1653678790000|2022-05-27 19:13:10|15398.7|15396.8|15398.7|15397.2|15398.7|15397.2|15398.3|15396.8|10
1653678800000|2022-05-27 19:13:20|||||||||1
1653678810000|2022-05-27 19:13:30|||||||||2
1653678820000|2022-05-27 19:13:40|||||||||1
1653678830000|2022-05-27 19:13:50|||||||||2
1653678840000|2022-05-27 19:14:00|||||||||1
1653678860000|2022-05-27 19:14:20|||||||||3
1653678870000|2022-05-27 19:14:30|||||||||2
1653678880000|2022-05-27 19:14:40|||||||||2
1653678890000|2022-05-27 19:14:50|||||||||2
1653678900000|2022-05-27 19:15:00|||||||||1
1653678920000|2022-05-27 19:15:20|||||||||1
1653678930000|2022-05-27 19:15:30|||||||||3
1653678940000|2022-05-27 19:15:40|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|0
1653678960000|2022-05-27 19:16:00|||||||||1
1653678970000|2022-05-27 19:16:10|||||||||1
1653678980000|2022-05-27 19:16:20|15399.8|15397.7|15399.8|15397.3|15399.8|15397.7|15398.8|15397.3|2
1653678990000|2022-05-27 19:16:30|||||||||1
1653679000000|2022-05-27 19:16:40|15398.8||15398.8||15398.8||15398.8||9
1653679030000|2022-05-27 19:17:10|||||||||1
1653679040000|2022-05-27 19:17:20|||||||||1
1653679050000|2022-05-27 19:17:30|||||||||3
1653679060000|2022-05-27 19:17:40|15399.8||15399.8||15399.8||15398.8||1
1653679070000|2022-05-27 19:17:50|||||||||3
1653679080000|2022-05-27 19:18:00|15399.3|15396.8|15398.8|15397.3|15399.3|15397.3|15398.8|15396.8|0
1653679090000|2022-05-27 19:18:10|15399.2|15397.7|15398.8|15397.3|15399.2|15397.7|15398.8|15397.3|0
1653679100000|2022-05-27 19:18:20|||||||||1
1653679110000|2022-05-27 19:18:30|||||||||1
1653679130000|2022-05-27 19:18:50|||||||||1
1653679140000|2022-05-27 19:19:00|||||||||1
1653679160000|2022-05-27 19:19:20|||||||||1
1653679170000|2022-05-27 19:19:30|||||||||42
1653679180000|2022-05-27 19:19:40|15399.6|15398.1|15398.8|15397.3|15399.8|15398.1|15398.8|15397.3|36
1653679220000|2022-05-27 19:20:20|||||||||2
1653679230000|2022-05-27 19:20:30|||||||||1
1653679240000|2022-05-27 19:20:40|||||||||1
1653679250000|2022-05-27 19:20:50|||||||||1
1653679280000|2022-05-27 19:21:20|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15398.9|15397.4|7
1653679290000|2022-05-27 19:21:30|15398.9|15397.4|15399.8|15398.3|15399.8|15398.3|15398.9|15397.4|10
1653679310000|2022-05-27 19:21:50|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|1
1653679340000|2022-05-27 19:22:20|||||||||2
1653679350000|2022-05-27 19:22:30|||||||||1
1653679360000|2022-05-27 19:22:40|||||||||1
1653679370000|2022-05-27 19:22:50|15399.8||15398.8||15399.8||15398.8||10
1653679380000|2022-05-27 19:23:00|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15399.3|15397.8|4
1653679390000|2022-05-27 19:23:10|||||||||7
1653679410000|2022-05-27 19:23:30|||||||||1
1653679420000|2022-05-27 19:23:40|||||||||1
1653679430000|2022-05-27 19:23:50|||||||||7
1653679440000|2022-05-27 19:24:00|||||||||1
1653679450000|2022-05-27 19:24:10|15400.6|15399.1|15400.8|15399.3|15400.8|15399.3|15400.3|15398.3|9
1653679460000|2022-05-27 19:24:20|||||||||3
1653679470000|2022-05-27 19:24:30|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|8
1653679490000|2022-05-27 19:24:50|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|6
1653679500000|2022-05-27 19:25:00|||||||||1
1653679520000|2022-05-27 19:25:20|||||||||1
1653679530000|2022-05-27 19:25:30|||||||||2
1653679540000|2022-05-27 19:25:40|||||||||8
1653679550000|2022-05-27 19:25:50|||||||||15
1653679570000|2022-05-27 19:26:10|||||||||10
1653679580000|2022-05-27 19:26:20|||||||||10
1653679600000|2022-05-27 19:26:40|||||||||1
1653679610000|2022-05-27 19:26:50|||||||||1
1653679620000|2022-05-27 19:27:00|||||||||5
1653679640000|2022-05-27 19:27:20|||||||||1
1653679650000|2022-05-27 19:27:30|||||||||1
1653679670000|2022-05-27 19:27:50|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|21
1653679680000|2022-05-27 19:28:00|||||||||3
1653679690000|2022-05-27 19:28:10|15400.6|15399.1|15400.8|15399.3|15400.8|15399.3|15400.6|15399.1|7
1653679700000|2022-05-27 19:28:20|||||||||1
1653679710000|2022-05-27 19:28:30|||||||||1
1653679720000|2022-05-27 19:28:40|||||||||2
1653679730000|2022-05-27 19:28:50|||||||||2
1653679740000|2022-05-27 19:29:00|||||||||4
1653679780000|2022-05-27 19:29:40|||||||||20
1653679790000|2022-05-27 19:29:50|15399.9|15398.4|15399.9|15398.4|15399.9|15398.4|15399.9|15398.4|0
1653679820000|2022-05-27 19:30:20|15398.9|15397.4|15398.9|15397.4|15398.9|15397.4|15398.9|15397.4|1
1653679840000|2022-05-27 19:30:40|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|2
1653679910000|2022-05-27 19:31:50|||||||||1
1653679950000|2022-05-27 19:32:30|||||||||1
1653679960000|2022-05-27 19:32:40|||||||||7
1653679970000|2022-05-27 19:32:50|||||||||2
1653680000000|2022-05-27 19:33:20|15399.2|15397.7|15398.8|15397.3|15399.2|15397.7|15398.8|15397.3|3
1653680040000|2022-05-27 19:34:00|||||||||1
1653680110000|2022-05-27 19:35:10|||||||||1
1653680150000|2022-05-27 19:35:50|||||||||1
1653680190000|2022-05-27 19:36:30|||||||||1
1653680210000|2022-05-27 19:36:50|15399.8||15399.8||15399.8||15399.8||37
1653680220000|2022-05-27 19:37:00|15399.3|15397.8|15398.8|15397.3|15399.3|15397.8|15398.8|15397.3|1
1653680270000|2022-05-27 19:37:50|||||||||1
1653680280000|2022-05-27 19:38:00|15399.8||15399.8||15399.8||15399.8||2
1653680310000|2022-05-27 19:38:30|15398.8|15396.8|15399.8|15397.3|15399.8|15397.7|15398.8|15396.8|8
1653680340000|2022-05-27 19:39:00|15398.8||15398.8||15398.8||15398.8||5
1653680350000|2022-05-27 19:39:10|||||||||5
1653680360000|2022-05-27 19:39:20|||||||||3
1653680380000|2022-05-27 19:39:40|||||||||1
1653680390000|2022-05-27 19:39:50|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|27
1653680400000|2022-05-27 19:40:00|||||||||2
1653680410000|2022-05-27 19:40:10|||||||||1
1653680420000|2022-05-27 19:40:20|||||||||2
1653680430000|2022-05-27 19:40:30|||||||||18
1653680440000|2022-05-27 19:40:40|||||||||1
1653680450000|2022-05-27 19:40:50|||||||||5
1653680460000|2022-05-27 19:41:00|15398.8|15396.8|15398.8|15396.3|15398.8|15396.8|15398.3|15396.3|8
1653680470000|2022-05-27 19:41:10|15398.3|15396.8|15398.8|15397.3|15398.8|15397.3|15398.3|15396.8|0
1653680480000|2022-05-27 19:41:20|||||||||1
1653680510000|2022-05-27 19:41:50|15398.2|15396.3|15397.8|15396.3|15398.2|15396.7|15397.8|15396.3|7
1653680520000|2022-05-27 19:42:00|15398.8||15398.8||15398.8||15398.8||0
1653680530000|2022-05-27 19:42:10|15397.8||15397.8||15397.8||15397.8||4
1653680540000|2022-05-27 19:42:20|||||||||1
1653680550000|2022-05-27 19:42:30|||||||||1
1653680560000|2022-05-27 19:42:40|||||||||3
1653680570000|2022-05-27 19:42:50|||||||||2
1653680590000|2022-05-27 19:43:10|||||||||2
1653680630000|2022-05-27 19:43:50|||||||||1
1653680660000|2022-05-27 19:44:20|||||||||5
1653680670000|2022-05-27 19:44:30|||||||||2
1653680680000|2022-05-27 19:44:40|||||||||1
1653680690000|2022-05-27 19:44:50|||||||||1
1653680710000|2022-05-27 19:45:10|||||||||1
1653680720000|2022-05-27 19:45:20|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|2
1653680750000|2022-05-27 19:45:50|15398.2|15396.7|15398.8|15396.3|15398.8|15396.7|15397.8|15396.3|10
1653680760000|2022-05-27 19:46:00|15398.3|15395.8|15398.8|15396.3|15398.8|15396.3|15397.8|15395.8|0
1653680770000|2022-05-27 19:46:10||15397.3||15397.3||15397.3||15397.3|0
1653680780000|2022-05-27 19:46:20|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|6
1653680790000|2022-05-27 19:46:30|15398.8||15398.8||15398.8||15398.8||0
1653680800000|2022-05-27 19:46:40|15397.8||15397.8||15397.8||15397.8||4
1653680830000|2022-05-27 19:47:10|15398.3|15395.8|15398.3|15395.8|15398.3|15395.8|15398.3|15395.8|7
1653680840000|2022-05-27 19:47:20|15398.8|15396.3|15398.8|15397.3|15398.8|15397.3|15398.8|15396.3|2
1653680860000|2022-05-27 19:47:40|||||||||1
1653680870000|2022-05-27 19:47:50|||||||||5
1653680880000|2022-05-27 19:48:00|15397.8|15396.3|15398.8|15396.3|15398.8|15396.3|15397.8|15396.3|7
1653680890000|2022-05-27 19:48:10|15397.8||15397.8||15397.8||15397.8||3
1653680900000|2022-05-27 19:48:20|||||||||5
1653680930000|2022-05-27 19:48:50|||||||||2
1653680940000|2022-05-27 19:49:00|||||||||4
1653680960000|2022-05-27 19:49:20|||||||||19
1653680980000|2022-05-27 19:49:40|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|2
1653680990000|2022-05-27 19:49:50|||||||||12
1653681000000|2022-05-27 19:50:00|15396.3|15393.8|15395.9|15393.4|15396.3|15393.8|15394.9|15393.4|42
1653681010000|2022-05-27 19:50:10|15395.3|15393.8|15394.9|15393.4|15395.4|15393.9|15394.9|15393.4|3
1653681020000|2022-05-27 19:50:20|||||||||3
1653681030000|2022-05-27 19:50:30|||||||||3
1653681040000|2022-05-27 19:50:40|15395.9||15395.9||15395.9||15395.9||7
1653681050000|2022-05-27 19:50:50|15395.3|15393.8|15394.9|15393.4|15395.3|15393.8|15394.9|15393.4|0
1653681060000|2022-05-27 19:51:00|15395.3|15393.8|15396.3|15394.8|15397.3|15395.8|15394.9|15393.1|43
1653681070000|2022-05-27 19:51:10|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|11
1653681080000|2022-05-27 19:51:20|15396.9|15395.4|15396.3|15394.8|15396.9|15395.4|15396.3|15394.8|5
1653681150000|2022-05-27 19:52:30|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|42
1653681170000|2022-05-27 19:52:50|||||||||6
1653681180000|2022-05-27 19:53:00|||||||||3
1653681190000|2022-05-27 19:53:10|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|2
1653681260000|2022-05-27 19:54:20|15397.2|15394.7|15395.8|15394.3|15397.2|15394.7|15395.8|15394.3|12
1653681270000|2022-05-27 19:54:30|||||||||11
1653681280000|2022-05-27 19:54:40|||||||||15
1653681290000|2022-05-27 19:54:50|||||||||2
1653681300000|2022-05-27 19:55:00|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|36
1653681310000|2022-05-27 19:55:10|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|15393.3|15391.8|30
1653681330000|2022-05-27 19:55:30|||||||||4
1653681340000|2022-05-27 19:55:40|||||||||2
1653681360000|2022-05-27 19:56:00|||||||||7
1653681370000|2022-05-27 19:56:10|||||||||12
1653681390000|2022-05-27 19:56:30||15391.3||15391.3||15391.3||15391.3|5
1653681400000|2022-05-27 19:56:40|15393.3|15391.8|15393.8|15391.3|15393.8|15391.8|15393.3|15391.3|1
1653681420000|2022-05-27 19:57:00|15393.2|15391.7|15393.8|15391.3|15393.8|15391.7|15392.8|15391.3|4
1653681430000|2022-05-27 19:57:10|15392.8||15392.8||15392.8||15392.8||0
1653681450000|2022-05-27 19:57:30|15391.8|15390.3|15391.8|15390.3|15391.8|15390.3|15391.8|15390.3|29
1653681470000|2022-05-27 19:57:50|15392.2|15390.7|15392.8|15390.3|15392.8|15390.8|15392.2|15390.3|20
1653681480000|2022-05-27 19:58:00|15391.8|15389.8|15391.8|15389.3|15391.8|15389.8|15391.3|15389.3|20
1653681490000|2022-05-27 19:58:10|15390.8|15390.1|15391.3|15388.8|15391.8|15390.3|15390.8|15388.8|81
1653681500000|2022-05-27 19:58:20|15390.8|15389.3|15390.8|15389.3|15390.8|15389.3|15390.3|15388.8|27
1653681510000|2022-05-27 19:58:30|15390.3|15388.8|15390.8|15388.3|15390.8|15388.8|15390.3|15388.3|71
1653681520000|2022-05-27 19:58:40|15390.3|15388.8|15389.8|15388.3|15390.3|15388.8|15389.8|15388.3|12
1653681530000|2022-05-27 19:58:50|||||||||19
1653681540000|2022-05-27 19:59:00|15390.8|15389.3|15390.8|15389.3|15390.8|15389.3|15390.8|15389.3|33
1653681550000|2022-05-27 19:59:10|15389.4|15387.9|15391.2|15388.7|15391.2|15389.1|15389.4|15387.9|11
1653681560000|2022-05-27 19:59:20|15390.8|15388.3|15389.8|15388.3|15390.8|15388.3|15389.8|15387.3|18
1653681570000|2022-05-27 19:59:30|15390.8||15390.8||15390.8||15390.8||11
1653681580000|2022-05-27 19:59:40|15389.4|15386.9|15390.8|15388.3|15390.8|15388.3|15389.4|15386.9|29
1653681590000|2022-05-27 19:59:50||15389.3||15388.3||15389.3||15388.3|6
1653890700000|2022-05-30 06:05:00|15362.6|15361.1|15363.2|15361.7|15363.2|15361.7|15362.6|15361.1|70
1653890710000|2022-05-30 06:05:10|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|2
1653890720000|2022-05-30 06:05:20|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|101
1653890730000|2022-05-30 06:05:30|15363.1|15361.6|15363.2|15361.7|15363.2|15361.7|15363.1|15361.6|20
1653890740000|2022-05-30 06:05:40|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|40
1653890750000|2022-05-30 06:05:50|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|45
1653890760000|2022-05-30 06:06:00|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|68
1653890770000|2022-05-30 06:06:10|||||||||3
1653890780000|2022-05-30 06:06:20|||||||||8
1653890790000|2022-05-30 06:06:30|15364.2|15362.7|15363.6|15362.1|15364.2|15362.7|15363.6|15362.1|82
1653890800000|2022-05-30 06:06:40|||||||||6
1653890820000|2022-05-30 06:07:00|||||||||40
1653890830000|2022-05-30 06:07:10|||||||||1
1653890840000|2022-05-30 06:07:20|||||||||13
1653890850000|2022-05-30 06:07:30|15364.2|15362.7|15365.6|15364.1|15365.6|15364.1|15364.2|15362.2|92
1653890860000|2022-05-30 06:07:40|||||||||6
1653890880000|2022-05-30 06:08:00|15365.7|15364.2|15366.2|15364.7|15366.6|15364.7|15365.6|15364.1|94
1653890890000|2022-05-30 06:08:10|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|41
1653890900000|2022-05-30 06:08:20|||||||||6
1653890910000|2022-05-30 06:08:30|15365.2|15363.7|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|41
1653890920000|2022-05-30 06:08:40|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|15366.6|15365.1|5
1653890930000|2022-05-30 06:08:50|||||||||1
1653890940000|2022-05-30 06:09:00|15367.2|15365.7|15367.6|15366.1|15367.6|15366.1|15367.2|15365.7|30
1653890950000|2022-05-30 06:09:10|15368.2|15366.7|15368.6|15367.1|15369.6|15367.7|15368.2|15366.7|94
1653890960000|2022-05-30 06:09:20|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|33
1653890970000|2022-05-30 06:09:30|15366.2|15364.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|232
1653890980000|2022-05-30 06:09:40|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|3
1653890990000|2022-05-30 06:09:50|||||||||10
1653891000000|2022-05-30 06:10:00|15366.2|15364.7|15366.6|15365.1|15367.2|15365.7|15366.2|15364.7|152
1653891010000|2022-05-30 06:10:10|15367.2|15365.7|15366.2|15364.7|15367.6|15366.1|15366.2|15364.7|41
1653891020000|2022-05-30 06:10:20|15367.1|15365.6|15366.6|15365.1|15367.2|15365.7|15366.2|15364.7|89
1653891030000|2022-05-30 06:10:30|||||||||2
1653891040000|2022-05-30 06:10:40|||||||||1
1653891050000|2022-05-30 06:10:50|||||||||6
1653891060000|2022-05-30 06:11:00|15363.2|15361.7|15362.2|15360.7|15363.2|15361.7|15362.2|15360.7|56
1653891070000|2022-05-30 06:11:10|15362.1|15360.6|15359.2|15356.7|15362.1|15360.6|15358.2|15356.7|839
1653891080000|2022-05-30 06:11:20|15358.2|15357.1|15359.2|15356.7|15359.2|15357.7|15358.2|15356.7|112
1653891090000|2022-05-30 06:11:30|15358.6|15357.1|15360.6|15358.1|15360.6|15358.7|15358.6|15357.1|95
1653891100000|2022-05-30 06:11:40|15360.2|15357.7|15359.2|15357.7|15360.6|15358.1|15359.2|15356.7|37
1653891110000|2022-05-30 06:11:50|15360.1|15358.6|15358.6|15357.1|15360.1|15358.6|15358.6|15357.1|222
1653891120000|2022-05-30 06:12:00|15357.2|15354.7|15357.2|15354.7|15357.2|15355.1|15355.2|15353.7|185
1653891130000|2022-05-30 06:12:10|15356.2|15355.1|15356.6|15355.1|15356.6|15355.1|15356.2|15355.1|65
1653891140000|2022-05-30 06:12:20|15357.2|15354.7|15356.6|15355.1|15357.6|15355.6|15356.6|15354.7|34
1653891150000|2022-05-30 06:12:30|||||||||3
1653891160000|2022-05-30 06:12:40|||||||||1
1653891170000|2022-05-30 06:12:50|15355.5|15354|15354.2|15352.7|15355.5|15354|15354.2|15352.7|401
1653891180000|2022-05-30 06:13:00|15353.6|15352.1|15354.6|15353.1|15354.6|15353.1|15353.6|15352.1|69
1653891190000|2022-05-30 06:13:10|||||||||2
1653891200000|2022-05-30 06:13:20|15354.7|15353.2|15354.6|15353.1|15355.2|15353.7|15354.6|15353.1|288
1653891210000|2022-05-30 06:13:30|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|26
1653891220000|2022-05-30 06:13:40|15354.6|15353.1|15354.6|15353.1|15354.6|15353.1|15354.6|15353.1|0
1653891230000|2022-05-30 06:13:50|15353.6|15352.1|15354.2|15352.7|15354.6|15352.7|15353.2|15351.7|204
1653891240000|2022-05-30 06:14:00|15353.3|15351.8|15356.2|15354.7|15356.2|15354.7|15353.3|15351.8|190
1653891250000|2022-05-30 06:14:10|15356.6|15355.1|15357.2|15355.7|15357.2|15355.7|15356.6|15355.1|3
1653891260000|2022-05-30 06:14:20|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|13
1653891270000|2022-05-30 06:14:30|15358.2|15356.7|15358.2|15356.7|15358.2|15356.7|15358.2|15356.7|47
1653891280000|2022-05-30 06:14:40|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|19
1653891290000|2022-05-30 06:14:50|15359.2|15357.7|15359.2|15357.7|15360.2|15358.1|15359.2|15357.7|115
1653891300000|2022-05-30 06:15:00|15358.2|15356.7|15359.2|15356.7|15359.7|15357.7|15358.2|15356.7|145
1653891310000|2022-05-30 06:15:10|15358.7|15357.7|15358.2|15356.7|15359.2|15357.7|15358.2|15356.7|12
1653891320000|2022-05-30 06:15:20|15359.2|15357.7|15359.2|15357.7|15359.2|15357.7|15358.2|15357.7|25
1653891330000|2022-05-30 06:15:30|15360.2|15358.7|15359.2|15357.7|15360.2|15358.7|15359.2|15357.7|30
1653891340000|2022-05-30 06:15:40|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|2
1653891350000|2022-05-30 06:15:50|15358.2|15356.7|15358.2|15356.7|15358.2|15356.7|15358.2|15356.7|90
1653891360000|2022-05-30 06:16:00|15357.2|15355.7|15357.2|15355.7|15358.2|15356.1|15356.2|15354.7|222
1653891370000|2022-05-30 06:16:10|15358.2|15355.2|15358.2|15356.7|15358.2|15356.7|15357.2|15355.2|28
1653891380000|2022-05-30 06:16:20|15357.2|15355.7|15357.2|15355.7|15357.2|15355.7|15357.2|15355.7|32
1653891400000|2022-05-30 06:16:40|15358.2|15356.7|15360.2|15358.7|15360.2|15358.7|15358.2|15356.2|76
1653891410000|2022-05-30 06:16:50|||||||||1
1653891420000|2022-05-30 06:17:00|15360.7|15357.7|15360.2|15358.7|15360.7|15358.7|15359.2|15357.7|8
1653891430000|2022-05-30 06:17:10||15357.7||15358.7||15358.7||15357.7|5
1653891440000|2022-05-30 06:17:20|||||||||4
1653891450000|2022-05-30 06:17:30|||||||||1
1653891460000|2022-05-30 06:17:40|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|60
1653891470000|2022-05-30 06:17:50|15360.2|15358.7|15360.2|15358.7|15360.2|15358.7|15360.2|15358.7|85
1653891480000|2022-05-30 06:18:00|15359.2|15357.7|15360.2|15358.7|15360.2|15358.7|15359.2|15357.7|114
1653891490000|2022-05-30 06:18:10|||||||||1
1653891500000|2022-05-30 06:18:20|15361.1|15359.6|15361.2|15359.7|15361.2|15359.7|15361.1|15359.6|51
1653891510000|2022-05-30 06:18:30|15360.7|15358.2|15360.2|15358.7|15360.7|15358.7|15360.2|15358.2|4
1653891520000|2022-05-30 06:18:40|15359.3|15357.8|15360.2|15358.7|15360.2|15358.7|15359.2|15357.7|76
1653891540000|2022-05-30 06:19:00|||||||||9
1653891550000|2022-05-30 06:19:10|||||||||2
1653891560000|2022-05-30 06:19:20|||||||||25
1653891570000|2022-05-30 06:19:30|||||||||5
1653891590000|2022-05-30 06:19:50|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|34
1653891600000|2022-05-30 06:20:00|15360.2|15358.7|15360.2|15358.7|15360.2|15358.7|15360.2|15358.7|10
1653891630000|2022-05-30 06:20:30|15359.3|15357.8|15359.2|15357.7|15359.3|15357.8|15359.2|15357.7|100
1653891640000|2022-05-30 06:20:40|15358.2|15356.7|15358.2|15356.7|15358.2|15356.7|15358.2|15356.7|229
1653891650000|2022-05-30 06:20:50|15357.2|15355.7|15357.2|15354.7|15357.2|15355.7|15356.2|15354.1|245
1653891660000|2022-05-30 06:21:00|15356.2||15357.2||15357.2||15356.2||52
1653891670000|2022-05-30 06:21:10||15355.7||15355.7||15355.7||15354.7|1
1653891680000|2022-05-30 06:21:20|15358.2|15356.7|15358.2|15356.7|15359.1|15357.6|15358.2|15356.7|319
1653891690000|2022-05-30 06:21:30|15359.2|15356.2|15357.2|15355.7|15359.2|15356.2|15357.2|15355.7|83
1653891700000|2022-05-30 06:21:40|||||||||27
1653891710000|2022-05-30 06:21:50|15358.2|15356.7|15358.2|15356.7|15358.2|15356.7|15358.2|15356.7|27
1653891720000|2022-05-30 06:22:00|15357.2|15355.7|15357.2|15355.7|15357.2|15355.7|15357.2|15355.7|34
1653891730000|2022-05-30 06:22:10|15357.6|15356.1|15358.2|15356.7|15358.2|15356.7|15357.2|15355.7|63
1653891740000|2022-05-30 06:22:20|15358.1|15356.6|15358.2|15356.7|15358.2|15356.7|15358.1|15356.6|76
1653891750000|2022-05-30 06:22:30|15359.2|15357.1|15359.2|15357.7|15359.2|15357.7|15358.2|15356.7|72
1653891760000|2022-05-30 06:22:40|15360.1|15358.6|15360.2|15358.7|15360.2|15358.7|15360.1|15358.6|179
1653891770000|2022-05-30 06:22:50|15359.3|15357.8|15360.2|15358.7|15360.2|15358.7|15359.2|15357.7|175
1653891780000|2022-05-30 06:23:00|||||||||21
1653891790000|2022-05-30 06:23:10|15359.3|15357.8|15358.3|15356.8|15359.3|15357.8|15358.3|15356.8|56
1653891800000|2022-05-30 06:23:20|||||||||3
1653891810000|2022-05-30 06:23:30|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|89
1653891820000|2022-05-30 06:23:40|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|18
1653891830000|2022-05-30 06:23:50|||||||||1
1653891840000|2022-05-30 06:24:00|||||||||1
1653891850000|2022-05-30 06:24:10|||||||||25
1653891860000|2022-05-30 06:24:20|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|15359.3|15356.8|16
1653891870000|2022-05-30 06:24:30|||||||||3
1653891890000|2022-05-30 06:24:50|15360.3|15358.8|15359.3|15357.8|15360.3|15358.8|15359.3|15357.8|88
1653891900000|2022-05-30 06:25:00|15358.3|15356.8|15358.3|15355.8|15358.3|15356.8|15357.3|15355.8|75
1653891910000|2022-05-30 06:25:10|15359.3|15356.8|15358.3|15356.8|15359.3|15356.8|15358.3|15356.8|32
1653891920000|2022-05-30 06:25:20|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|8
1653891940000|2022-05-30 06:25:40|15358.4|15356.9|15358.3|15356.8|15359.3|15357.8|15358.3|15356.8|123
1653891950000|2022-05-30 06:25:50|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|13
1653891960000|2022-05-30 06:26:00|||||||||5
1653891970000|2022-05-30 06:26:10|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|8
1653891980000|2022-05-30 06:26:20|||||||||1
1653891990000|2022-05-30 06:26:30|||||||||30
1653892000000|2022-05-30 06:26:40|15361.2|15359.7|15360.3|15358.8|15361.3|15359.7|15360.3|15358.8|18
1653892020000|2022-05-30 06:27:00|15360.7|15358.2|15360.3|15357.8|15360.7|15358.2|15360.3|15357.8|42
1653892030000|2022-05-30 06:27:10|15359.3|15355.8|15357.7|15356.2|15359.3|15356.2|15357.3|15355.8|26
1653892040000|2022-05-30 06:27:20|15357.3|15355.8|15358.3|15356.8|15358.3|15356.8|15357.3|15355.8|37
1653892050000|2022-05-30 06:27:30|||||||||10
1653892060000|2022-05-30 06:27:40|||||||||23
1653892080000|2022-05-30 06:28:00|15358.4|15356.9|15358.3|15356.8|15359.3|15356.9|15358.3|15356.8|16
1653892090000|2022-05-30 06:28:10|15357.4|15355.9|15357.3|15355.8|15357.4|15355.9|15357.3|15355.8|47
1653892100000|2022-05-30 06:28:20|15358.3|15356.3|15358.3|15356.8|15358.3|15356.8|15357.8|15355.8|3
1653892120000|2022-05-30 06:28:40|||||||||6
1653892150000|2022-05-30 06:29:10||15355.8||15355.8||15355.8||15355.8|54
1653892160000|2022-05-30 06:29:20|15357.8|15356.3|15357.3|15355.8|15358.3|15356.3|15356.3|15354.8|78
1653892170000|2022-05-30 06:29:30|15358.2|15356.7|15358.3|15355.8|15358.3|15356.8|15358.2|15355.8|11
1653892190000|2022-05-30 06:29:50|15357.3|15356.2|15357.3|15355.8|15358.3|15356.2|15357.3|15355.8|60
1653892200000|2022-05-30 06:30:00|15356.3|15354.8|15357.3|15354.8|15357.3|15355.2|15356.3|15354.3|15
1653892210000|2022-05-30 06:30:10|15356.7|15355.2|15355.3|15353.8|15356.7|15355.2|15355.3|15353.8|115
1653892220000|2022-05-30 06:30:20|15354.4|15352.9|15354.3|15352.8|15354.4|15352.9|15354.3|15352.8|48
1653892230000|2022-05-30 06:30:30|15355.2|15353.7|15355.3|15353.8|15355.3|15353.8|15355.2|15353.7|54
1653892240000|2022-05-30 06:30:40|15356.3||15356.3||15356.3||15356.3||62
1653892250000|2022-05-30 06:30:50|15355.3||15355.3||15355.3||15355.3||0
1653892260000|2022-05-30 06:31:00|||||||||16
1653892290000|2022-05-30 06:31:30|||||||||1
1653892300000|2022-05-30 06:31:40|15354.4|15352.9|15354.3|15352.8|15354.4|15352.9|15354.3|15352.8|88
1653892310000|2022-05-30 06:31:50|15355.3|15352.3|15354.3|15352.8|15355.3|15352.8|15354.3|15352.3|65
1653892320000|2022-05-30 06:32:00|15355.3|15353.8|15355.3|15353.8|15355.3|15353.8|15355.3|15353.8|4
1653892330000|2022-05-30 06:32:10|||||||||1
1653892340000|2022-05-30 06:32:20|15354.4|15352.9|15354.3|15352.8|15355.3|15353.8|15354.3|15352.8|65
1653892350000|2022-05-30 06:32:30|15354.2|15352.7|15353.3|15351.8|15354.3|15352.8|15353.3|15351.8|170
1653892360000|2022-05-30 06:32:40|15354.3|15352.8|15353.3|15351.8|15354.3|15352.8|15353.3|15351.8|49
1653892370000|2022-05-30 06:32:50|15354.3|15352.2|15353.3|15350.8|15354.3|15352.2|15353.3|15350.8|76
1653892380000|2022-05-30 06:33:00|15352.3|15351.8|15353.3|15351.8|15353.3|15351.8|15352.3|15351.8|66
1653892390000|2022-05-30 06:33:10|||||||||5
1653892400000|2022-05-30 06:33:20|||||||||1
1653892410000|2022-05-30 06:33:30|15352.3|15350.8|15352.3|15350.8|15352.3|15350.8|15352.3|15350.8|19
1653892420000|2022-05-30 06:33:40|15351.3|15349.8|15352.3|15350.8|15352.3|15350.8|15351.3|15349.8|96
1653892430000|2022-05-30 06:33:50|15353.3|15351.8|15353.3|15351.8|15354.3|15351.8|15353.3|15351.8|77
1653892440000|2022-05-30 06:34:00|15354.2|15352.7|15354.3|15351.8|15354.7|15352.8|15353.3|15351.8|75
1653892450000|2022-05-30 06:34:10|15353.8|15351.3|15354.3|15351.8|15354.3|15352.2|15353.3|15351.3|8
1653892470000|2022-05-30 06:34:30|15353.7|15352.2|15354.3|15351.8|15354.3|15352.8|15353.3|15351.8|9
1653892480000|2022-05-30 06:34:40|15353.8|15352.3|15354.3|15352.8|15354.3|15352.8|15353.8|15352.3|6
1653892490000|2022-05-30 06:34:50|15353.3|15351.8|15353.3|15351.8|15353.3|15351.8|15353.3|15351.8|9
1653892500000|2022-05-30 06:35:00|||||||||1
1653892510000|2022-05-30 06:35:10|15354.3|15352.8|15354.3|15352.8|15354.3|15352.8|15353.3|15351.8|17
1653892520000|2022-05-30 06:35:20|15353.4|15351.9|15353.3|15351.8|15354.3|15351.9|15353.3|15351.8|1
1653892530000|2022-05-30 06:35:30|15354.3|15352.3|15353.3|15351.8|15354.3|15352.8|15353.3|15351.8|40
1653892540000|2022-05-30 06:35:40|15352.3|15350.8|15353.3|15351.8|15353.3|15351.8|15352.3|15350.8|116
1653892550000|2022-05-30 06:35:50|15352.3|15350.8|15353.3|15350.8|15353.3|15350.8|15352.3|15350.8|47
1653892560000|2022-05-30 06:36:00|15352.3|15349.8|15351.3|15349.8|15352.3|15349.8|15351.3|15349.8|52
1653892570000|2022-05-30 06:36:10|15350.3|15348.8|15350.3|15348.8|15350.3|15348.8|15350.3|15348.8|48
1653892580000|2022-05-30 06:36:20|15349.3|15347.8|15350.3|15348.8|15350.3|15348.8|15349.3|15347.8|277
1653892590000|2022-05-30 06:36:30|||||||||1
1653892610000|2022-05-30 06:36:50|15349.4|15347.9|15349.3|15347.8|15349.4|15347.9|15349.3|15347.8|33
1653892620000|2022-05-30 06:37:00|||||||||48
1653892630000|2022-05-30 06:37:10|15348.8|15347.3|15348.8|15347.3|15348.8|15347.3|15348.8|15347.3|10
1653892640000|2022-05-30 06:37:20|15348.3|15346.8|15348.8|15347.3|15348.8|15347.3|15348.3|15346.8|190
1653892650000|2022-05-30 06:37:30|15348.3|15346.8|15347.8|15346.3|15348.8|15347.3|15347.8|15346.3|172
1653892660000|2022-05-30 06:37:40|15349.3|15347.8|15348.3|15346.8|15349.3|15347.8|15348.3|15346.8|116
1653892670000|2022-05-30 06:37:50|15348.7|15347.2|15348.4|15346.9|15349.3|15347.8|15348.4|15346.8|183
1653892680000|2022-05-30 06:38:00|15348.8|15347.3|15347.9|15346.4|15348.8|15347.3|15347.9|15346.4|22
1653892690000|2022-05-30 06:38:10|||||||||3
1653892700000|2022-05-30 06:38:20|15349.4|15347.9|15347.9|15346.4|15349.4|15347.9|15347.9|15346.4|103
1653892710000|2022-05-30 06:38:30|||||||||28
1653892720000|2022-05-30 06:38:40|||||||||1
1653892760000|2022-05-30 06:39:20|15349.4|15346.9|15348.4|15346.9|15349.4|15347.9|15348.4|15346.4|40
1653892770000|2022-05-30 06:39:30|||||||||61
1653892800000|2022-05-30 06:40:00|15348.9|15346.4|15348.4|15346.9|15349.4|15347.3|15348.4|15346.4|98
1653892820000|2022-05-30 06:40:20|15348.8|15347.3|15348.4|15346.9|15348.8|15347.3|15348.4|15346.9|65
1653892830000|2022-05-30 06:40:30|15348.9|15347.4|15348.4|15346.9|15348.9|15347.4|15348.4|15346.4|82
1653892840000|2022-05-30 06:40:40|15348.8|15347.3|15348.4|15346.9|15348.9|15347.4|15348.4|15346.4|43
1653892850000|2022-05-30 06:40:50|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|25
1653892860000|2022-05-30 06:41:00|||||||||21
1653892870000|2022-05-30 06:41:10|15347.4|15345.9|15347.4|15345.9|15347.4|15345.9|15347.4|15345.9|90
1653892880000|2022-05-30 06:41:20|15347.8|15346.3|15346.9|15345.4|15347.8|15346.3|15346.9|15345.4|126
1653892890000|2022-05-30 06:41:30|15347.4|15345.9|15346.9|15345.4|15347.4|15345.9|15346.9|15345.4|31
1653892900000|2022-05-30 06:41:40|||||||||21
1653892910000|2022-05-30 06:41:50|15348.4|15346.9|15348.4|15346.9|15349.4|15347.9|15348.4|15346.9|60
1653892920000|2022-05-30 06:42:00|15349.3|15347.8|15349.4|15346.9|15349.4|15347.8|15349.3|15346.9|123
1653892930000|2022-05-30 06:42:10|15348.4|15347.3|15348.4|15346.9|15349.4|15347.3|15348.4|15346.9|75
1653892940000|2022-05-30 06:42:20|15349.3|15347.8|15348.4|15346.9|15349.4|15347.9|15348.4|15346.4|81
1653892950000|2022-05-30 06:42:30|15348.8|15347.3|15350.4|15348.9|15350.4|15348.9|15348.8|15347.3|124
1653892960000|2022-05-30 06:42:40|15351.4|15349.9|15351.4|15349.9|15351.4|15349.9|15351.4|15349.9|103
1653892970000|2022-05-30 06:42:50|15350.4|15348.9|15351.4|15349.9|15351.8|15349.9|15350.4|15348.9|113
1653892980000|2022-05-30 06:43:00|||||||||9
1653892990000|2022-05-30 06:43:10|||||||||3
1653893000000|2022-05-30 06:43:20|15350.4|15348.9|15351.4|15349.9|15351.4|15349.9|15350.4|15348.9|156
1653893010000|2022-05-30 06:43:30|15352.4|15350.9|15352.4|15350.9|15352.4|15350.9|15352.4|15350.9|85
1653893020000|2022-05-30 06:43:40|15353.4|15351.9|15352.4|15350.9|15353.4|15351.9|15352.4|15350.4|186
1653893030000|2022-05-30 06:43:50|15353.4|15351.9|15354.4|15352.9|15354.4|15352.9|15353.4|15351.9|38
1653893040000|2022-05-30 06:44:00|15353.5|15352|15353.4|15351.9|15354.4|15352|15353.4|15351.9|36
1653893050000|2022-05-30 06:44:10|||||||||1
1653893090000|2022-05-30 06:44:50|15352.4|15350.9|15352.4|15350.9|15353.4|15351.3|15352.4|15350.9|36
1653893100000|2022-05-30 06:45:00|15352.8|15351.3|15352.4|15350.9|15352.8|15351.3|15352.4|15350.9|30
1653893110000|2022-05-30 06:45:10|15353.8|15351.3|15353.4|15351.9|15353.8|15351.9|15353.4|15351.3|25
1653893130000|2022-05-30 06:45:30|15354.4|15352.9|15354.9|15352.4|15354.9|15352.9|15354.4|15352.4|155
1653893140000|2022-05-30 06:45:40|15354.4|15352.9|15354.9|15353.4|15354.9|15353.4|15354.4|15352.9|20
1653893150000|2022-05-30 06:45:50|15354.4|15352.9|15354.4|15352.9|15354.4|15352.9|15354.4|15352.9|14
1653893170000|2022-05-30 06:46:10|15353.9|15352.4|15354.4|15352.9|15354.4|15352.9|15353.9|15352.4|27
1653893180000|2022-05-30 06:46:20|15353.4|15351.9|15354.4|15352.9|15354.4|15352.9|15353.4|15351.9|65
1653893190000|2022-05-30 06:46:30|15353.9|15351.9|15354.4|15352.9|15354.4|15352.9|15353.4|15351.9|50
1653893200000|2022-05-30 06:46:40|15353.4|15351.9|15353.4|15351.9|15354.4|15352.8|15353.4|15351.9|46
1653893210000|2022-05-30 06:46:50|||||||||10
1653893220000|2022-05-30 06:47:00|||||||||23
1653893230000|2022-05-30 06:47:10|15354.4|15352.9|15356.4|15354.9|15356.4|15354.9|15354.4|15352.9|64
1653893260000|2022-05-30 06:47:40|15356.5|15355|15356.4|15354.9|15357.4|15355.9|15356.4|15354.9|162
1653893270000|2022-05-30 06:47:50|15357.3|15355.8|15357.4|15354.9|15357.4|15355.9|15356.4|15354.9|45
1653893280000|2022-05-30 06:48:00|15356.4|15355.3|15358.4|15356.9|15358.4|15356.9|15356.4|15354.9|19
1653893290000|2022-05-30 06:48:10|||||||||34
1653893300000|2022-05-30 06:48:20|15359.4|15357.9|15359.4|15356.9|15359.8|15357.9|15359.4|15356.9|18
1653893310000|2022-05-30 06:48:30|15358.8|15357.3|15358.4|15356.9|15359.8|15357.9|15358.4|15356.9|27
1653893320000|2022-05-30 06:48:40|15359.4|15357.9|15359.8|15357.3|15359.8|15357.9|15359.4|15357.3|75
1653893330000|2022-05-30 06:48:50|15358.9|15357.4|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|26
1653893340000|2022-05-30 06:49:00|15357.4|15355.9|15358.4|15356.9|15359.3|15357.8|15357.4|15355.9|159
1653893350000|2022-05-30 06:49:10|15359.3|15357.8|15361.4|15358.9|15361.4|15359.9|15358.4|15356.9|43
1653893360000|2022-05-30 06:49:20|15361.3|15359.8|15362.4|15360.9|15362.4|15360.9|15361.3|15359.8|86
1653893370000|2022-05-30 06:49:30|15361.8|15359.9|15361.4|15359.9|15362.3|15360.8|15361.4|15358.9|63
1653893380000|2022-05-30 06:49:40|15360.4|15358.9|15359.4|15357.9|15360.4|15358.9|15359.4|15357.9|29
1653893390000|2022-05-30 06:49:50|15360.3|15358.8|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|36
1653893400000|2022-05-30 06:50:00|||||||||7
1653893410000|2022-05-30 06:50:10|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|84
1653893420000|2022-05-30 06:50:20|15358.4|15356.9|15358.9|15356.4|15359.4|15357.9|15358.4|15356.4|49
1653893430000|2022-05-30 06:50:30|15359.4|15356.9|15358.4|15356.9|15359.4|15357.3|15358.4|15356.9|5
1653893440000|2022-05-30 06:50:40|||||||||11
1653893450000|2022-05-30 06:50:50|15359.3|15357.8|15359.4|15357.9|15359.4|15357.9|15359.3|15357.8|47
1653893460000|2022-05-30 06:51:00|||||||||23
1653893470000|2022-05-30 06:51:10|15360.3|15358.8|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|75
1653893480000|2022-05-30 06:51:20|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|17
1653893490000|2022-05-30 06:51:30|15358.4|15356.9|15358.4|15356.9|15359.4|15356.9|15358.4|15356.9|115
1653893500000|2022-05-30 06:51:40|15359.4|15357.3|15359.4|15357.9|15359.4|15357.9|15358.4|15356.9|32
1653893510000|2022-05-30 06:51:50|15360.4|15356.9|15360.4|15358.9|15360.4|15358.9|15360.4|15356.9|9
1653893520000|2022-05-30 06:52:00|15359.8|15357.9|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|99
1653893530000|2022-05-30 06:52:10|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|133
1653893540000|2022-05-30 06:52:20|15358.8|15357.3|15359.4|15357.9|15359.4|15357.9|15358.8|15357.3|12
1653893550000|2022-05-30 06:52:30|15358.8|15356.9|15359.4|15357.9|15359.4|15357.9|15358.4|15356.9|54
1653893560000|2022-05-30 06:52:40|||||||||2
1653893570000|2022-05-30 06:52:50|||||||||2
1653893580000|2022-05-30 06:53:00|||||||||5
1653893590000|2022-05-30 06:53:10|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|42
1653893600000|2022-05-30 06:53:20|||||||||50
1653893610000|2022-05-30 06:53:30|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|118
1653893620000|2022-05-30 06:53:40|15359.3|15357.8|15359.4|15357.9|15359.8|15357.9|15358.4|15356.9|65
1653893630000|2022-05-30 06:53:50|15358.5|15357|15358.4|15356.9|15358.5|15357|15358.4|15356.9|50
1653893640000|2022-05-30 06:54:00|15357.4|15355.9|15356.4|15354.9|15357.4|15355.9|15356.4|15354.9|166
1653893650000|2022-05-30 06:54:10|15357.4|15355.9|15357.4|15355.9|15357.4|15355.9|15357.4|15355.9|97
1653893660000|2022-05-30 06:54:20|||||||||12
1653893670000|2022-05-30 06:54:30|15356.5|15355|15356.4|15354.9|15356.5|15355|15356.4|15354.9|62
1653893680000|2022-05-30 06:54:40|15357.4|15355.9|15357.4|15355.9|15357.4|15355.9|15357.4|15355.9|82
1653893690000|2022-05-30 06:54:50|15356.4|15354.9|15357.4|15355.9|15357.4|15355.9|15356.4|15354.9|6
1653893700000|2022-05-30 06:55:00|15356.4|15354.9|15356.4|15354.9|15356.4|15354.9|15356.4|15354.9|74
1653893710000|2022-05-30 06:55:10|15355.5|15354|15354.4|15352.9|15355.5|15354|15354.4|15352.9|32
1653893720000|2022-05-30 06:55:20|||||||||6
1653893730000|2022-05-30 06:55:30|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|62
1653893740000|2022-05-30 06:55:40|15354.8|15353.3|15355.4|15353.9|15355.4|15353.9|15354.4|15352.9|84
1653893750000|2022-05-30 06:55:50|15355.8|15353.3|15355.4|15353.9|15355.8|15353.9|15355.4|15352.9|65
1653893760000|2022-05-30 06:56:00|||||||||1
1653893770000|2022-05-30 06:56:10|||||||||20
1653893780000|2022-05-30 06:56:20|||||||||101
1653893790000|2022-05-30 06:56:30|15354.5|15353|15354.4|15352.9|15354.5|15353|15354.4|15352.9|35
1653893800000|2022-05-30 06:56:40|15355.4|15353.9|15354.4|15352.9|15355.4|15353.9|15354.4|15352.9|5
1653893820000|2022-05-30 06:57:00|||||||||1
1653893830000|2022-05-30 06:57:10|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|15354.5|15353|48
1653893840000|2022-05-30 06:57:20|15356.4|15354.9|15356.4|15353.9|15357.4|15355.9|15356.4|15353.9|134
1653893850000|2022-05-30 06:57:30|15355.4|15352.9|15354.4|15352.9|15355.4|15352.9|15354.4|15352.9|19
1653893860000|2022-05-30 06:57:40|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|30
1653893870000|2022-05-30 06:57:50|15354.4|15352.9|15354.4|15352.9|15355.4|15353.9|15354.4|15352.9|25
1653893880000|2022-05-30 06:58:00|||||||||2
1653893890000|2022-05-30 06:58:10|||||||||57
1653893900000|2022-05-30 06:58:20|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|15355.4|15353.9|1
1653893910000|2022-05-30 06:58:30|15354.4|15352.9|15354.4|15352.9|15354.4|15352.9|15354.4|15352.9|58
1653893920000|2022-05-30 06:58:40|||||||||56
1653893930000|2022-05-30 06:58:50|15354.3|15352.8|15354.4|15352.9|15354.4|15352.9|15354.3|15351.9|144
1653893940000|2022-05-30 06:59:00|15353.9|15352.4|15353.4|15351.9|15354.4|15352.9|15353.4|15351.4|8
1653893950000|2022-05-30 06:59:10|15352.4|15350.9|15352.4|15350.9|15352.4|15350.9|15352.4|15350.9|106
1653893960000|2022-05-30 06:59:20|15351.4|15349.9|15351.4|15349.9|15351.4|15349.9|15351.4|15349.9|54
1653893970000|2022-05-30 06:59:30|||||||||12
1653893980000|2022-05-30 06:59:40|15350.4|15348.9|15350.4|15348.9|15350.4|15348.9|15349.4|15347.9|100
1653893990000|2022-05-30 06:59:50|15349.4|15347.9|15350.4|15348.9|15350.8|15348.9|15349.4|15347.9|38
1653894000000|2022-05-30 07:00:00|15351.4|15347.9|15347.4|15345.9|15351.4|15347.9|15346.4|15344.9|994
1653894010000|2022-05-30 07:00:10|15348.4|15346.9|15348.4|15346.9|15348.4|15346.9|15347.4|15345.9|314
1653894020000|2022-05-30 07:00:20|15347.5|15346|15346.8|15345.3|15347.5|15346|15346.8|15345.3|256
1653894030000|2022-05-30 07:00:30|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|225
1653894040000|2022-05-30 07:00:40|15347.4|15345.9|15344.9|15343.4|15347.4|15345.9|15344.9|15343.4|1258
1653894050000|2022-05-30 07:00:50|15345.5|15344|15345.5|15344|15345.5|15344|15345.5|15344|163
1653894060000|2022-05-30 07:01:00|15345.9|15344.4|15343.5|15342|15345.9|15344.4|15343.5|15342|154
1653894070000|2022-05-30 07:01:10|15344.5|15343|15342.5|15341|15344.9|15343|15342.5|15341|422
1653894080000|2022-05-30 07:01:20|15343.5|15340.4|15341.9|15340.4|15343.5|15340.4|15341.9|15340.4|97
1653894090000|2022-05-30 07:01:30|15342.9|15341|15341.5|15340|15342.9|15341|15341.5|15339|208
1653894100000|2022-05-30 07:01:40|15342.5|15339.4|15341.5|15340|15342.5|15340|15340.9|15339.4|174
1653894110000|2022-05-30 07:01:50|15341.9|15339.4|15339.5|15338|15341.9|15340|15339.5|15338|415
1653894120000|2022-05-30 07:02:00|15340.5|15339|15340.5|15339|15341|15339.5|15339.5|15338|276
1653894130000|2022-05-30 07:02:10|15341.5|15339.4|15340.5|15339|15341.5|15339.4|15340.5|15339|64
1653894140000|2022-05-30 07:02:20|15340.9|15338.4|15343|15341.5|15343|15341.5|15339.5|15338|148
1653894150000|2022-05-30 07:02:30|15343.5|15342|15342.5|15341|15344|15342.5|15342.5|15341|119
1653894160000|2022-05-30 07:02:40|15343.5|15342|15344.5|15343|15345.5|15344|15343.5|15342|317
1653894170000|2022-05-30 07:02:50|15345.5|15344|15345.5|15344|15345.5|15344|15345.5|15344|129
1653894180000|2022-05-30 07:03:00|15344.5|15343|15344.5|15343|15345.9|15344|15344.5|15343|229
1653894190000|2022-05-30 07:03:10|15343.5|15342|15342.9|15341.4|15343.5|15342|15342.9|15341.4|52
1653894200000|2022-05-30 07:03:20|15343.5|15342|15342.5|15341|15343.5|15342|15342.5|15341|98
1653894210000|2022-05-30 07:03:30|15343.5|15342|15342.5|15341|15343.5|15342|15342.5|15341|61
1653894220000|2022-05-30 07:03:40|15343.5|15342|15344.5|15343|15345.5|15344|15342.5|15341|123
1653894230000|2022-05-30 07:03:50|15343.5|15342|15343.9|15341.4|15343.9|15342|15343.5|15341.4|133
1653894240000|2022-05-30 07:04:00|15343.5|15342|15342.5|15341|15343.5|15342|15342.5|15341|93
1653894250000|2022-05-30 07:04:10|15344|15342.5|15343.5|15342|15344|15342.5|15343.5|15341.5|62
1653894260000|2022-05-30 07:04:20|||||||||80
1653894270000|2022-05-30 07:04:30|15342.5|15341|15337.9|15336.4|15342.5|15341|15337.9|15336.4|195
1653894280000|2022-05-30 07:04:40|15337.5|15336|15338.5|15337|15338.5|15337|15336.5|15335|270
1653894290000|2022-05-30 07:04:50|15338|15336.5|15336.5|15335|15338|15336.5|15336.5|15335|109
1653894300000|2022-05-30 07:05:00|15335.9|15334.4|15336.5|15335|15336.9|15335|15335.9|15334.4|148
1653894310000|2022-05-30 07:05:10|15336.4|15334.9|15338.5|15336|15338.5|15337|15336.4|15334.9|161
1653894320000|2022-05-30 07:05:20|15337.5|15337|15339.5|15338|15340|15338|15337.5|15337|215
1653894330000|2022-05-30 07:05:30|15340|15338.5|15339.5|15338|15340|15338.5|15339.5|15338|45
1653894340000|2022-05-30 07:05:40|15340|15338.5|15340.5|15339|15340.5|15339|15339.5|15337.5|75
1653894350000|2022-05-30 07:05:50|15339.5|15338|15340.5|15339|15340.5|15339|15339.5|15338|70
1653894360000|2022-05-30 07:06:00|15339.5|15338|15340|15338.5|15340|15338.5|15339.5|15338|183
1653894370000|2022-05-30 07:06:10|15341|15339.5|15342|15340.5|15342|15340.5|15341|15339.1|77
1653894380000|2022-05-30 07:06:20|15341.5|15340|15339.5|15338|15341.5|15340|15339.5|15338|119
1653894390000|2022-05-30 07:06:30|||||||||32
1653894400000|2022-05-30 07:06:40|15338.9|15337.4|15337.5|15336|15338.9|15337.4|15337.5|15336|36
1653894410000|2022-05-30 07:06:50|15338.5|15337|15338.5|15337|15338.5|15337|15337.5|15336|44
1653894420000|2022-05-30 07:07:00|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|54
1653894430000|2022-05-30 07:07:10|15338.5|15337|15338.5|15337|15338.5|15337|15338.4|15336.9|104
1653894440000|2022-05-30 07:07:20|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|57
1653894450000|2022-05-30 07:07:30|15337.9|15335.4|15337.5|15336|15338|15336|15336.9|15335.4|56
1653894460000|2022-05-30 07:07:40|15336.9|15335.4|15336.9|15335.4|15336.9|15335.4|15336.9|15335.4|31
1653894470000|2022-05-30 07:07:50|15336.5|15334.4|15335.9|15334.4|15336.5|15335|15335.9|15334.4|122
1653894480000|2022-05-30 07:08:00|15336.9|15333|15333.5|15332|15336.9|15333|15333.5|15332|312
1653894490000|2022-05-30 07:08:10|15334.5|15333|15335|15333.5|15335|15333.5|15334.5|15333|113
1653894500000|2022-05-30 07:08:20|15334.6|15333.1|15331.5|15330|15334.6|15333.1|15331.4|15329.9|180
1653894510000|2022-05-30 07:08:30|15332|15329.5|15329.6|15328.1|15332|15330.5|15329.6|15328.1|498
1653894520000|2022-05-30 07:08:40|15330|15328.5|15330.6|15329.1|15330.6|15329.1|15329.6|15327.6|252
1653894530000|2022-05-30 07:08:50|15331|15328.1|15329.6|15328.1|15331|15328.5|15329.6|15328.1|83
1653894540000|2022-05-30 07:09:00|15330.1|15327.6|15329.6|15327.1|15330.1|15328.1|15328.6|15327.1|264
1653894550000|2022-05-30 07:09:10|15328.6|15328.1|15328.6|15327.1|15329.6|15328.1|15328.6|15327.1|75
1653894560000|2022-05-30 07:09:20|15329|15326.5|15328.6|15327.1|15329|15327.1|15327.6|15325.6|351
1653894570000|2022-05-30 07:09:30|15327.6|15326.1|15328.6|15326.1|15328.6|15327|15327.6|15326.1|94
1653894580000|2022-05-30 07:09:40|15327.6|15326.2|15327.6|15326.1|15329.1|15327.1|15327.6|15326.1|132
1653894590000|2022-05-30 07:09:50|15326.6|15325.1|15326.6|15325.1|15327.6|15326.1|15326.6|15325.1|30
1653894600000|2022-05-30 07:10:00|15327.6|15326.1|15326|15324.5|15328|15326.1|15326|15324.5|144
1653894610000|2022-05-30 07:10:10|15325.6|15324.1|15327.6|15326.1|15327.6|15326.1|15325.6|15324.1|97
1653894620000|2022-05-30 07:10:20|15328.5|15327|15329.6|15328.1|15329.6|15328.1|15328.5|15327|346
1653894630000|2022-05-30 07:10:30|15330|15327.5|15328|15326.5|15330|15327.5|15328|15326.5|136
1653894640000|2022-05-30 07:10:40|15328.6|15327.1|15331.1|15329.6|15331.1|15329.6|15328.6|15327.1|521
1653894650000|2022-05-30 07:10:50||15328.6||15329.6||15329.6||15328.6|31
1653894660000|2022-05-30 07:11:00|15331.6|15330.1|15331.6|15330.1|15331.6|15330.1|15331.6|15330.1|99
1653894670000|2022-05-30 07:11:10|15330.6|15329.1|15332.6|15331.1|15332.7|15331.1|15330.6|15329.1|203
1653894680000|2022-05-30 07:11:20|15333.6||15332.6||15333.6||15332.6||33
1653894690000|2022-05-30 07:11:30|15333.6|15332.1|15333.6|15332.1|15333.6|15332.1|15333.6|15332.1|158
1653894700000|2022-05-30 07:11:40|15335.5|15334|15335.5|15334|15335.5|15334|15335.5|15334|76
1653894710000|2022-05-30 07:11:50|15334.5|15333|15333.5|15332|15334.5|15333|15332.5|15331|209
1653894720000|2022-05-30 07:12:00|15333.9|15332.4|15332.5|15331|15334.5|15333|15331.9|15330.4|245
1653894730000|2022-05-30 07:12:10|||||||||6
1653894740000|2022-05-30 07:12:20|15333.5|15332|15333.5|15332|15333.9|15332|15332.5|15330.5|218
1653894750000|2022-05-30 07:12:30|15332.5|15331|15331.5|15330|15333.5|15332|15331.5|15330|91
1653894760000|2022-05-30 07:12:40|15331.6|15330.1|15331.5|15330|15332.5|15331|15331.5|15330|144
1653894770000|2022-05-30 07:12:50|||||||||76
1653894780000|2022-05-30 07:13:00|15330.9|15329.4|15332.9|15330.4|15332.9|15331|15330.9|15329.4|138
1653894790000|2022-05-30 07:13:10|15332.5|15331|15331.9|15330.4|15332.9|15331|15331.9|15330.4|39
1653894800000|2022-05-30 07:13:20|15332.4|15330.9|15332.5|15331|15333.5|15332|15331.9|15329.9|53
1653894810000|2022-05-30 07:13:30|15333.5|15332|15333.5|15332|15333.9|15332|15332.5|15331|70
1653894820000|2022-05-30 07:13:40|15332.6|15331.1|15333.5|15332|15333.5|15332|15332.6|15331.1|20
1653894830000|2022-05-30 07:13:50|15332.5|15331|15337.5|15335|15337.5|15335|15332.5|15331|143
1653894840000|2022-05-30 07:14:00|15336.5|15335.1|15339.5|15338|15339.5|15338|15336.5|15335|677
1653894850000|2022-05-30 07:14:10|15339|15337.5|15337.5|15336|15339.5|15338|15337.5|15336|156
1653894860000|2022-05-30 07:14:20|15338.5|15336.4|15339.5|15338|15340.5|15339|15337.5|15336|191
1653894870000|2022-05-30 07:14:30|15339.9|15337|15339.5|15338|15339.9|15338|15339.5|15337|94
1653894880000|2022-05-30 07:14:40|15340.5|15339|15340.5|15338|15340.5|15339|15339.5|15337.5|149
1653894890000|2022-05-30 07:14:50|15340|15338.5|15339.5|15338|15340.5|15339|15339.5|15338|39
1653894900000|2022-05-30 07:15:00|15338.5|15337|15336.9|15335.4|15339.5|15338|15336.9|15335.4|213
1653894910000|2022-05-30 07:15:10|15336.4|15334.9|15335.5|15334|15336.4|15334.9|15335.5|15334|129
1653894920000|2022-05-30 07:15:20|15336.5|15335|15336.5|15334|15336.5|15335|15335.5|15334|69
1653894930000|2022-05-30 07:15:30|15337|15335|15338.5|15337|15338.5|15337|15337|15334.5|153
1653894940000|2022-05-30 07:15:40|15339|15336|15338.5|15337|15339|15337.5|15338.5|15336|85
1653894950000|2022-05-30 07:15:50|15337.5|15336|15339.5|15338|15339.5|15338|15337.5|15336|54
1653894960000|2022-05-30 07:16:00|15338.9|15337.4|15340|15338.5|15340|15338.5|15338.5|15336.5|111
1653894970000|2022-05-30 07:16:10|15340.5|15339|15339.5|15338|15340.5|15339|15339.5|15337.5|82
1653894980000|2022-05-30 07:16:20|15340.5|15339|15340.5|15339|15340.5|15339|15339.5|15338|91
1653894990000|2022-05-30 07:16:30|15339.5|15338|15341.5|15340|15341.9|15340|15339.5|15337.5|135
1653895000000|2022-05-30 07:16:40|15341|15339.5|15342|15339.5|15342|15340|15340.5|15338.5|76
1653895010000|2022-05-30 07:16:50|15341.9|15340.5|15341.5|15340|15342.9|15341|15341.5|15340|142
1653895020000|2022-05-30 07:17:00|15342.5||15341.5||15342.5||15341.5||42
1653895030000|2022-05-30 07:17:10|||||||||34
1653895040000|2022-05-30 07:17:20|15342|15340.5|15342.5|15341|15342.5|15341|15342|15340.5|162
1653895050000|2022-05-30 07:17:30|15343|15341.5|15343.5|15342|15343.5|15342|15342.6|15340.5|408
1653895060000|2022-05-30 07:17:40||15341||15342||15342||15341|39
1653895070000|2022-05-30 07:17:50|||||||||59
1653895080000|2022-05-30 07:18:00|||||||||36
1653895090000|2022-05-30 07:18:10|15342.5|15341|15343.5|15342|15343.5|15342|15342.5|15341|108
1653895100000|2022-05-30 07:18:20|15342.5|15341|15341.5|15340|15342.5|15341|15341.5|15340|79
1653895110000|2022-05-30 07:18:30|||||||||5
1653895120000|2022-05-30 07:18:40|15340.9|15339.4|15341|15339.5|15341|15339.5|15339.5|15338|114
1653895130000|2022-05-30 07:18:50|15341.5|15340|15343|15341.5|15343|15341.5|15341.5|15340|106
1653895140000|2022-05-30 07:19:00|||||||||36
1653895150000|2022-05-30 07:19:10|15343.9|15342.4|15344.9|15343.4|15346.5|15345|15343.9|15342.4|263
1653895160000|2022-05-30 07:19:20|15345.5|15343|15345.5|15344|15345.9|15344|15344.9|15343|96
1653895170000|2022-05-30 07:19:30|15345|15343.5|15344.5|15343|15345.5|15343.5|15344.5|15343|181
1653895180000|2022-05-30 07:19:40|15344|15342.5|15345.5|15344|15345.5|15344|15344|15342.5|110
1653895190000|2022-05-30 07:19:50|15345|15343|15345.5|15344|15346.5|15345|15344.5|15343|94
1653895200000|2022-05-30 07:20:00|15346.5|15343.4|15344.5|15343|15346.5|15343.4|15344.5|15343|47
1653895210000|2022-05-30 07:20:10|15345.5|15344|15346.5|15345|15346.9|15345|15345.5|15344|232
1653895220000|2022-05-30 07:20:20|15345.5|15344|15345.5|15344|15345.5|15345|15345.5|15344|70
1653895230000|2022-05-30 07:20:30|15346.5|15345|15345.5|15344|15346.5|15345|15345.5|15344|13
1653895240000|2022-05-30 07:20:40|15346.5|15345|15346.5|15345|15346.9|15345|15345.5|15344|49
1653895250000|2022-05-30 07:20:50|15346|15344.5|15346.5|15345|15346.5|15345|15346|15344.5|7
1653895260000|2022-05-30 07:21:00|||||||||102
1653895270000|2022-05-30 07:21:10|15347.5|15346|15349.5|15348|15349.5|15348|15347.5|15346|244
1653895280000|2022-05-30 07:21:20|15348.5|15347|15348.5|15347|15349.5|15348|15348.5|15347|179
1653895290000|2022-05-30 07:21:30|15349.5|15348|15349.5|15348|15349.5|15348|15349.5|15348|28
1653895300000|2022-05-30 07:21:40|15348.5|15347|15350.5|15349|15351.5|15350|15348.5|15347|32
1653895310000|2022-05-30 07:21:50|15349.5|15348|15349.5|15348|15350.5|15349|15349.5|15348|184
1653895320000|2022-05-30 07:22:00|15348.9|15347.4|15348.5|15347|15348.9|15347.4|15348|15346.5|47
1653895330000|2022-05-30 07:22:10|15349.5|15348|15347.5|15346|15349.5|15348|15347.5|15346|70
1653895340000|2022-05-30 07:22:20|15348.5|15347|15347.5|15346|15348.5|15347|15347.5|15346|25
1653895350000|2022-05-30 07:22:30|||||||||109
1653895360000|2022-05-30 07:22:40|15346.9|15345.4|15348.5|15346|15348.5|15347|15346.9|15345.4|35
1653895370000|2022-05-30 07:22:50|15347.9|15346.4|15347.5|15346|15348.5|15347|15347.5|15346|10
1653895380000|2022-05-30 07:23:00|15348.5|15347|15350.5|15349|15350.5|15349|15347.9|15346|49
1653895390000|2022-05-30 07:23:10|15350|15348.5|15351.5|15350|15351.5|15350|15349.5|15347.5|140
1653895400000|2022-05-30 07:23:20|15351|15349.5|15353.5|15351|15353.5|15351|15351|15349.5|271
1653895410000|2022-05-30 07:23:30|15352.5|15351.4|15352.5|15351|15353.5|15352|15352.5|15351|58
1653895420000|2022-05-30 07:23:40|15353.5|15352|15354.5|15352|15354.5|15352|15352.9|15351.4|398
1653895430000|2022-05-30 07:23:50|15354.9|15352.4|15354.5|15353|15354.9|15353|15353.5|15352|87
1653895440000|2022-05-30 07:24:00|15354.9|15352.4|15354.5|15353|15354.9|15353|15353.5|15352|242
1653895450000|2022-05-30 07:24:10|15354|15352.5|15353.5|15352|15354|15352.5|15353.5|15352|72
1653895460000|2022-05-30 07:24:20|15352.9|15351.4|15352.9|15351.4|15352.9|15351.4|15352.9|15351.4|130
1653895470000|2022-05-30 07:24:30|15352.5|15351|15351.5|15350|15352.5|15351|15351.5|15350|25
1653895490000|2022-05-30 07:24:50|15350.9|15349.4|15352.5|15351|15352.5|15351|15350.9|15349.4|64
1653895500000|2022-05-30 07:25:00|15353.5|15352|15353.5|15352|15353.9|15352|15352.9|15351|70
1653895510000|2022-05-30 07:25:10|15353.4|15351.9|15352.5|15351|15353.9|15351.9|15352.5|15351|140
1653895520000|2022-05-30 07:25:20|15351.9|15350.4|15352.5|15351|15353|15351.5|15351.9|15350.4|146
1653895530000|2022-05-30 07:25:30|15353.4|15351.9|15352.5|15351|15353.9|15352|15352.5|15351|151
1653895540000|2022-05-30 07:25:40|15353.5|15352|15352.9|15351.4|15353.9|15352|15352.9|15351.4|117
1653895550000|2022-05-30 07:25:50|15353.4|15351.9|15354.5|15353|15354.5|15353|15353.4|15351.9|132
1653895560000|2022-05-30 07:26:00|15355.5|15354|15355.5|15354|15355.5|15354|15354.5|15352.4|84
1653895570000|2022-05-30 07:26:10|15354.5|15353|15354.5|15353|15355.5|15354|15354.5|15353|23
1653895580000|2022-05-30 07:26:20|15354|15352.5|15353.5|15352|15354.5|15353|15353.5|15352|101
1653895590000|2022-05-30 07:26:30|15354.5||15353.5||15354.5||15353.5||16
1653895600000|2022-05-30 07:26:40|15352.5|15351|15354.5|15353|15354.5|15353|15352.5|15351|98
1653895610000|2022-05-30 07:26:50|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|45
1653895620000|2022-05-30 07:27:00|15353.5|15352|15352.5|15351|15354.9|15353|15352.5|15350.9|140
1653895630000|2022-05-30 07:27:10|15352.4|15350.9|15351.5|15350|15352.5|15351|15351.5|15350|146
1653895640000|2022-05-30 07:27:20|||||||||8
1653895650000|2022-05-30 07:27:30|15351.4|15349.9|15351.5|15349|15351.9|15349.9|15350.5|15349|38
1653895660000|2022-05-30 07:27:40|15350.5|15348.4|15349.5|15348|15350.5|15348.4|15349.5|15348|14
1653895670000|2022-05-30 07:27:50|15349.4|15347.9|15348.5|15347|15349.4|15347.9|15348.5|15347|21
1653895680000|2022-05-30 07:28:00|15347.9|15346.4|15344.9|15343.4|15348.5|15347|15344.9|15343.4|283
1653895690000|2022-05-30 07:28:10|15345.9|15344|15345.5|15344|15345.9|15344|15344.9|15343.4|197
1653895700000|2022-05-30 07:28:20|15345|15343.5|15344.5|15343|15345.9|15344|15344.5|15343|92
1653895710000|2022-05-30 07:28:30|15345.9|15343.4|15344.9|15343.4|15345.9|15343.4|15344.9|15343.4|9
1653895720000|2022-05-30 07:28:40|15345.5|15344|15345.5|15344|15345.9|15344|15344.9|15343.4|10
1653895730000|2022-05-30 07:28:50|15345|15343.5|15345.9|15343.4|15345.9|15344|15344.9|15343.4|158
1653895740000|2022-05-30 07:29:00|15345.5|15343|15341.5|15340|15345.5|15343|15341.5|15340|163
1653895750000|2022-05-30 07:29:10|15340.5|15339|15339.5|15338|15340.5|15339|15339|15336.5|194
1653895760000|2022-05-30 07:29:20|15339|15336.5|15339.5|15338|15339.9|15338|15339|15336.5|261
1653895770000|2022-05-30 07:29:30|15340|15337.5|15340.5|15339|15340.5|15339|15340|15337.5|16
1653895780000|2022-05-30 07:29:40|||||||||191
1653895790000|2022-05-30 07:29:50|15340.9|15338.4|15339.5|15338|15340.9|15339|15339.5|15337.4|112
1653895800000|2022-05-30 07:30:00|15339.9|15337.4|15337.5|15336|15339.9|15337.4|15336.9|15335.4|314
1653895810000|2022-05-30 07:30:10|15337.9|15336.4|15336.9|15335.4|15337.9|15336.4|15336.9|15335.4|104
1653895820000|2022-05-30 07:30:20|15335.9|15334.4|15335.9|15333.4|15336|15334.4|15334.9|15333.4|216
1653895830000|2022-05-30 07:30:30|15334.9|15333|15333.5|15332|15334.9|15333|15333.5|15332|202
1653895840000|2022-05-30 07:30:40|15333.6|15332.1|15334|15332.5|15334|15332.5|15333.5|15332|144
1653895850000|2022-05-30 07:30:50|15334.5|15333|15334|15332.5|15334.5|15333|15334|15332.5|4
1653895860000|2022-05-30 07:31:00|15333.5|15332|15332.5|15331|15334|15332.5|15332.5|15331|92
1653895870000|2022-05-30 07:31:10|15331.5|15330|15331.5|15330|15332|15330.5|15331|15329.5|163
1653895880000|2022-05-30 07:31:20|15332|15330.5|15335|15333.5|15335|15333.5|15332|15330.5|93
1653895890000|2022-05-30 07:31:30|15334.6|15333.1|15334|15332.5|15335|15333.5|15334|15332.5|75
1653895900000|2022-05-30 07:31:40|15333.6|15332.1|15332|15330.5|15333.6|15332.1|15331.6|15330.1|192
1653895910000|2022-05-30 07:31:50|15331.6|15330.1|15332.6|15331.1|15333.6|15332.1|15331.1|15329.6|29
1653895920000|2022-05-30 07:32:00|15332.7|15331.2|15331.6|15330.1|15333|15331.2|15330.6|15329.1|144
1653895930000|2022-05-30 07:32:10|15331.1|15329.6|15330.6|15329.1|15331.6|15330.1|15330.6|15329.1|154
1653895940000|2022-05-30 07:32:20|15331.1|15329.6|15330.6|15329.1|15331.6|15329.6|15330.6|15328.6|34
1653895950000|2022-05-30 07:32:30|15329.6|15328.1|15328.6|15327.1|15330.1|15328.6|15328.6|15327.1|166
1653895960000|2022-05-30 07:32:40|15329|15327.5|15329.1|15327.6|15330|15328.5|15328.6|15326.6|123
1653895970000|2022-05-30 07:32:50|15328.6|15326.6|15328.6|15327.1|15329.7|15328.2|15328.6|15326.6|148
1653895980000|2022-05-30 07:33:00|15329.1|15327.6|15327.1|15325.6|15329.1|15327.6|15327.1|15325.6|135
1653895990000|2022-05-30 07:33:10|15327.6|15326.1|15327.1|15325.6|15328.6|15327.1|15327|15325.5|230
1653896000000|2022-05-30 07:33:20|15326.7|15324.6|15327.1|15325.6|15327.1|15325.6|15326.6|15324.6|40
1653896010000|2022-05-30 07:33:30|15328.1|15326.6|15328.1|15326.6|15328.1|15326.6|15327.6|15325.6|15
1653896020000|2022-05-30 07:33:40|15328.6|15327.1|15328.1|15326.6|15328.6|15327.1|15327.6|15326.1|35
1653896030000|2022-05-30 07:33:50|||||||||36
1653896040000|2022-05-30 07:34:00|15329.1|15327.6|15328.6|15327.1|15329.1|15327.6|15328.1|15326.6|30
1653896050000|2022-05-30 07:34:10|15327.1|15325.6|15327.1|15325.6|15327.1|15325.6|15327.1|15325.6|34
1653896060000|2022-05-30 07:34:20|15328.1|15326.6|15328.1|15326.6|15328.1|15326.6|15328.1|15326.6|29
1653896070000|2022-05-30 07:34:30|15327.6|15326.1|15326.7|15325.2|15327.6|15326.1|15326.7|15325.2|257
1653896080000|2022-05-30 07:34:40|15326.2|15324.7|15326.2|15324.7|15326.2|15324.7|15326.2|15324.7|60
1653896090000|2022-05-30 07:34:50|15327.2|15325.7|15324.7|15323.2|15327.2|15325.7|15324.7|15322.7|759
1653896100000|2022-05-30 07:35:00|15323.7|15322.2|15322.7|15320.2|15323.7|15322.2|15321.7|15320.2|192
1653896110000|2022-05-30 07:35:10|15322.6|15321.2|15321.7|15320.2|15322.7|15321.2|15320.1|15318.6|223
1653896120000|2022-05-30 07:35:20|15322.7|15321.2|15321.7|15320.2|15322.7|15321.2|15321.7|15319.7|93
1653896130000|2022-05-30 07:35:30|15322.2|15319.7|15320.7|15319.2|15322.2|15320.2|15320.1|15318.6|112
1653896140000|2022-05-30 07:35:40|15321.1|15318.6|15322.2|15319.7|15322.2|15319.7|15320.7|15318.6|460
1653896150000|2022-05-30 07:35:50|15320.7|15319.2|15321.7|15320.2|15321.7|15320.2|15320.7|15318.7|275
1653896160000|2022-05-30 07:36:00|15322.2|15319.7|15322.7|15321.2|15322.8|15321.3|15321.7|15319.7|50
1653896170000|2022-05-30 07:36:10|15321.7|15320.2|15321.7|15320.2|15321.7|15320.2|15321.7|15320.2|75
1653896180000|2022-05-30 07:36:20|15322.1|15319.6|15320.1|15318.6|15322.1|15320.1|15320.1|15318.6|241
1653896190000|2022-05-30 07:36:30|15320.7|15319.2|15320.7|15319.2|15320.7|15319.2|15320.1|15318.2|79
1653896200000|2022-05-30 07:36:40|15320.8|15319.3|15321.1|15319.6|15321.7|15320.2|15320.8|15319.3|132
1653896210000|2022-05-30 07:36:50|15321.7|15320.2|15321.1|15319.6|15322.1|15320.2|15321.1|15319.6|33
1653896220000|2022-05-30 07:37:00|15321.7|15320.2|15321.7|15320.2|15322.2|15320.2|15321.7|15319.6|84
1653896230000|2022-05-30 07:37:10|15321.1|15319.6|15321.7|15320.2|15322.1|15320.2|15321.1|15319.6|124
1653896240000|2022-05-30 07:37:20|15322.7|15321.2|15322.7|15320.2|15322.7|15321.2|15321.7|15320.2|234
1653896250000|2022-05-30 07:37:30|15321.7|15320.7|15321.2|15319.7|15323.7|15322.2|15321.2|15319.7|153
1653896260000|2022-05-30 07:37:40|||||||||118
1653896270000|2022-05-30 07:37:50|15320.8|15319.3|15321.2|15319.7|15321.2|15319.7|15320.8|15319.3|29
1653896280000|2022-05-30 07:38:00|15320.7|15319.2|15319.7|15318.2|15321.2|15319.7|15319.7|15318.2|380
1653896290000|2022-05-30 07:38:10|15319.2|15317.7|15320.2|15318.7|15320.2|15318.7|15319.2|15317.7|77
1653896300000|2022-05-30 07:38:20|15319.7|15317.7|15320.2|15318.7|15320.2|15318.7|15319.7|15317.7|130
1653896310000|2022-05-30 07:38:30|15320.7|15319.2|15319.7|15318.2|15320.7|15319.2|15319.7|15318.2|54
1653896320000|2022-05-30 07:38:40|15320.2|15318.7|15318.7|15317.2|15320.7|15319.2|15318.7|15317.2|126
1653896330000|2022-05-30 07:38:50|15318.1|15316.6|15316.7|15315.2|15318.1|15316.6|15316.1|15314.6|252
1653896340000|2022-05-30 07:39:00|15317.7|15316.2|15317.7|15316.2|15319.1|15316.6|15317.1|15315.6|205
1653896350000|2022-05-30 07:39:10|||||||||45
1653896360000|2022-05-30 07:39:20|15316.7|15315.2|15316.2|15313.7|15316.7|15315.2|15315.7|15313.7|132
1653896370000|2022-05-30 07:39:30|15316.7|15314.7|15316.7|15315.2|15316.7|15315.2|15316.7|15314.7|29
1653896380000|2022-05-30 07:39:40|15317.1|15315.6|15317.7|15316.2|15318.2|15316.2|15317.1|15315.6|160
1653896390000|2022-05-30 07:39:50|15318.2|15316.7|15319.7|15318.2|15320.7|15319.2|15317.7|15316.2|277
1653896400000|2022-05-30 07:40:00|15320.2|15318.7|15318.7|15317.2|15320.7|15318.7|15317.8|15315.7|239
1653896410000|2022-05-30 07:40:10|15319.7|15318.2|15320.1|15318.6|15320.2|15318.7|15319.2|15317.7|124
1653896420000|2022-05-30 07:40:20|15319.7|15318.2|15318.2|15315.7|15319.7|15318.2|15318.2|15315.7|23
1653896430000|2022-05-30 07:40:30|15317.8|15316.3|15319.2|15317.7|15319.2|15317.7|15317.7|15315.7|102
1653896440000|2022-05-30 07:40:40|15318.7|15316.7|15320.2|15318.7|15320.2|15318.7|15317.2|15315.7|432
1653896450000|2022-05-30 07:40:50|15319.7|15318.2|15319.7|15318.2|15319.7|15318.2|15319.2|15317.7|30
1653896460000|2022-05-30 07:41:00|15319.2|15317.7|15318.7|15317.2|15320.2|15318.7|15318.7|15317.2|101
1653896470000|2022-05-30 07:41:10|15319.1|15316.6|15317.7|15316.2|15319.1|15317.2|15317.7|15316.2|27
1653896480000|2022-05-30 07:41:20|15318.7|15317.2|15317.2|15315.7|15318.7|15317.2|15317.2|15315.7|488
1653896490000|2022-05-30 07:41:30|15317.7|15316.2|15317.7|15316.2|15317.7|15316.2|15317.7|15316.2|133
1653896510000|2022-05-30 07:41:50|15318.7|15317.2|15319.7|15318.2|15320.2|15318.7|15318.7|15317.2|92
1653896520000|2022-05-30 07:42:00|15318.8|15317.3|15319.2|15317.7|15319.2|15317.7|15318.7|15317.2|59
1653896530000|2022-05-30 07:42:10|15319.7|15318.2|15319.2|15317.7|15319.7|15318.2|15318.7|15317.2|39
1653896540000|2022-05-30 07:42:20|15319.7|15318.2|15319.2|15317.7|15319.7|15318.2|15318.7|15317.2|27
1653896550000|2022-05-30 07:42:30|15319.1|15317.6|15319.7|15318.2|15319.7|15318.2|15318.7|15317.2|150
1653896560000|2022-05-30 07:42:40|15319.2|15317.7|15316.7|15315.2|15319.7|15318.2|15316.7|15315.2|140
1653896570000|2022-05-30 07:42:50|15316.6|15315.1|15315.7|15314.2|15316.6|15315.1|15315.7|15313.7|136
1653896580000|2022-05-30 07:43:00|15316.2|15314.7|15316.7|15315.2|15316.7|15315.2|15316.1|15314.2|98
1653896590000|2022-05-30 07:43:10|15316.1|15314.6|15316.1|15314.6|15316.1|15314.6|15316.1|15314.6|5
1653896600000|2022-05-30 07:43:20|15316.7|15314.2|15313.7|15312.2|15316.7|15314.6|15312.7|15310.7|230
1653896610000|2022-05-30 07:43:30|15314.7|15313.2|15313.7|15312.2|15314.7|15313.2|15313.7|15311.7|238
1653896620000|2022-05-30 07:43:40|15314.7|15313.2|15316.7|15315.2|15317.2|15315.7|15314.7|15312.7|113
1653896630000|2022-05-30 07:43:50|15317.2|15314.7|15315.2|15313.7|15317.2|15315.7|15314.8|15313.3|157
1653896640000|2022-05-30 07:44:00|15315.1|15313.6|15314.2|15311.7|15315.2|15313.7|15313.7|15311.7|172
1653896650000|2022-05-30 07:44:10|15313.7|15312.2|15312.7|15311.2|15314.7|15313.2|15312.7|15311.2|110
1653896660000|2022-05-30 07:44:20|15312.2|15310.7|15312.7|15311.2|15312.7|15311.2|15311.7|15310.2|133
1653896670000|2022-05-30 07:44:30|15311.7|15310.2|15312.7|15311.2|15312.7|15311.2|15311.7|15310.2|107
1653896680000|2022-05-30 07:44:40|15312.2|15310.7|15310.7|15309.2|15312.7|15311.2|15310.7|15308.7|243
1653896690000|2022-05-30 07:44:50|15311.7|15310.2|15311.7|15310.2|15311.7|15310.2|15310.7|15309.2|166
1653896700000|2022-05-30 07:45:00|15310.7|15309.2|15310.7|15309.2|15311.2|15309.2|15310.7|15308.7|66
1653896710000|2022-05-30 07:45:10|15311.2|15309.7|15312.7|15311.2|15312.7|15311.2|15311.2|15308.7|75
1653896720000|2022-05-30 07:45:20|15313.7|15312.2|15313.7|15312.2|15313.7|15312.2|15313.7|15312.2|121
1653896730000|2022-05-30 07:45:30|15314.1|15312.6|15312.7|15311.2|15314.1|15312.6|15312.7|15311.2|133
1653896740000|2022-05-30 07:45:40|15312.8|15311.3|15313.1|15311.6|15313.1|15311.6|15312.8|15311.3|74
1653896750000|2022-05-30 07:45:50|15313.7|15312.2|15314.1|15312.6|15315.1|15312.6|15313.7|15312.2|112
1653896760000|2022-05-30 07:46:00|15314.7|15312.2|15314.7|15313.2|15315.1|15313.2|15314.1|15312.2|76
1653896770000|2022-05-30 07:46:10|15315.7|15314.2|15315.7|15314.2|15315.7|15314.2|15315.7|15314.2|75
1653896780000|2022-05-30 07:46:20|15315.6|15314.1|15314.7|15313.2|15315.6|15314.1|15314.7|15312.7|121
1653896790000|2022-05-30 07:46:30|15315.2|15313.7|15315.7|15314.2|15315.7|15314.2|15314.7|15312.7|34
1653896800000|2022-05-30 07:46:40|15315.2|15313.2|15314.7|15313.2|15316.2|15314.2|15314.7|15313.2|49
1653896810000|2022-05-30 07:46:50|||||||||9
1653896820000|2022-05-30 07:47:00|15315.2|15313.7|15315.7|15314.2|15315.7|15314.2|15314.7|15312.7|49
1653896830000|2022-05-30 07:47:10|15315.2|15313.7|15316.2|15313.7|15316.2|15314.2|15315.2|15313.7|40
1653896840000|2022-05-30 07:47:20|15315.7|15314.2|15316.2|15313.7|15316.7|15314.7|15315.7|15313.7|51
1653896850000|2022-05-30 07:47:30|15315.8|15314.3|15316.2|15314.7|15316.2|15314.7|15315.7|15313.7|35
1653896860000|2022-05-30 07:47:40|15316.3|15314.8|15317.7|15316.2|15318.2|15316.7|15316.3|15314.8|183
1653896870000|2022-05-30 07:47:50|15318.2|15316.7|15318.2|15315.7|15318.2|15316.7|15317.7|15315.7|43
1653896880000|2022-05-30 07:48:00|15318.1|15316.7|15318.7|15317.2|15318.7|15317.2|15317.7|15316.2|157
1653896890000|2022-05-30 07:48:10|15317.8|15316.3|15317.7|15316.2|15317.8|15316.3|15317.7|15316.2|15
1653896900000|2022-05-30 07:48:20|15316.7|15315.2|15314.7|15313.2|15316.7|15315.2|15314.7|15312.7|236
1653896910000|2022-05-30 07:48:30|15315.7|15314.2|15315.2|15313.7|15315.7|15314.2|15315.2|15313.7|99
1653896920000|2022-05-30 07:48:40|15314.7|15313.2|15314.7|15313.2|15315.1|15313.2|15313.7|15312.2|51
1653896930000|2022-05-30 07:48:50|15314.2|15312.7|15313.7|15312.2|15314.7|15313.2|15313.7|15312.2|63
1653896940000|2022-05-30 07:49:00|||||||||4
1653896950000|2022-05-30 07:49:10|||||||||1
1653896960000|2022-05-30 07:49:20|15314.7|15313.2|15313.7|15312.2|15314.7|15313.2|15313.7|15312.2|183
1653896980000|2022-05-30 07:49:40|15314.2|15311.7|15313.7|15312.2|15314.2|15312.2|15313.7|15311.7|67
1653896990000|2022-05-30 07:49:50|15314.2|15312.7|15314.7|15313.2|15314.7|15313.2|15314.2|15312.7|56
1653897000000|2022-05-30 07:50:00|||||||||11
1653897010000|2022-05-30 07:50:10|15313.7|15312.2|15314.7|15313.2|15314.7|15313.2|15313.7|15312.2|13
1653897020000|2022-05-30 07:50:20|15314.2|15311.7|15312.7|15311.2|15314.2|15312.2|15312.7|15311.2|95
1653897030000|2022-05-30 07:50:30|||||||||8
1653897040000|2022-05-30 07:50:40|15311.7|15310.2|15311.7|15310.2|15311.7|15310.2|15311.6|15310.1|124
1653897050000|2022-05-30 07:50:50|15311.1|15309.6|15311.7|15310.2|15312.1|15310.2|15311.1|15309.2|185
1653897060000|2022-05-30 07:51:00|15311.1|15309.6|15310.7|15309.2|15311.7|15310.2|15310.7|15309.2|194
1653897070000|2022-05-30 07:51:10|15311.2|15308.7|15310.7|15309.2|15312.1|15310.2|15310.7|15308.7|36
1653897080000|2022-05-30 07:51:20|15311.7|15310.2|15310.7|15309.2|15311.7|15310.2|15310.7|15309.2|131
1653897090000|2022-05-30 07:51:30|||||||||21
1653897100000|2022-05-30 07:51:40|15310.8|15309.3|15311.2|15309.7|15311.7|15310.2|15310.7|15309.2|322
1653897110000|2022-05-30 07:51:50|15310.7|15309.2|15311.7|15310.2|15312.7|15310.7|15310.7|15308.7|207
1653897120000|2022-05-30 07:52:00|||||||||42
1653897130000|2022-05-30 07:52:10|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|172
1653897140000|2022-05-30 07:52:20|15310.1|15308.6|15307.7|15306.2|15310.1|15308.6|15307.7|15306.2|114
1653897150000|2022-05-30 07:52:30|15307.8|15306.3|15308.1|15306.6|15308.7|15307.2|15307.7|15306.2|368
1653897160000|2022-05-30 07:52:40|15308.7|15307.2|15307.7|15306.2|15309.1|15307.2|15307.7|15306.2|45
1653897170000|2022-05-30 07:52:50|15307.8|15306.3|15308.7|15307.2|15308.7|15307.2|15307.8|15306.3|124
1653897180000|2022-05-30 07:53:00|15308.1|15306.6|15305.7|15304.2|15308.1|15306.6|15305.7|15304.2|328
1653897190000|2022-05-30 07:53:10|15306.1|15304.6|15306.7|15305.2|15307.1|15305.2|15306.1|15304.6|90
1653897200000|2022-05-30 07:53:20|15307.7|15306.2|15307.1|15305.6|15307.7|15306.2|15306.1|15304.6|225
1653897210000|2022-05-30 07:53:30|15306.7|15305.2|15306.7|15305.2|15308.1|15306.2|15306.7|15305.2|172
1653897220000|2022-05-30 07:53:40|15307.1|15305.6|15306.7|15305.2|15307.1|15305.6|15306.7|15305.2|119
1653897230000|2022-05-30 07:53:50|15307.1|15305.6|15306.7|15305.2|15307.1|15305.6|15306.1|15304.6|41
1653897240000|2022-05-30 07:54:00|15307.1|15305.6|15307.1|15304.6|15307.7|15306.2|15306.1|15304.6|174
1653897250000|2022-05-30 07:54:10|15306.7|15305.2|15306.2|15304.7|15307.1|15305.6|15305.1|15303.6|242
1653897260000|2022-05-30 07:54:20|15306.7|15305.2|15305.7|15304.2|15306.7|15305.2|15305.7|15304.2|123
1653897270000|2022-05-30 07:54:30|15306.7|15305.2|15307.1|15304.6|15307.1|15305.2|15305.7|15304.2|61
1653897280000|2022-05-30 07:54:40|15306.7|15305.2|15306.7|15305.2|15307.1|15305.2|15305.7|15304.2|41
1653897290000|2022-05-30 07:54:50|15305.7|15304.2|15306.7|15305.2|15306.7|15305.2|15305.7|15304.2|46
1653897300000|2022-05-30 07:55:00|||||||||19
1653897310000|2022-05-30 07:55:10|||||||||258
1653897320000|2022-05-30 07:55:20|15307.6|15306.1|15307.7|15306.2|15307.7|15306.2|15307.6|15306.1|155
1653897330000|2022-05-30 07:55:30|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|40
1653897340000|2022-05-30 07:55:40|15309.2|15307.7|15309.7|15308.2|15310.7|15309.2|15309.2|15307.7|196
1653897350000|2022-05-30 07:55:50|||||||||50
1653897370000|2022-05-30 07:56:10|15308.7|15307.2|15306.7|15305.2|15308.7|15307.2|15306.7|15305.2|179
1653897380000|2022-05-30 07:56:20|15307.7|15306.2|15308.7|15307.2|15309.7|15308.2|15307.7|15306.2|377
1653897390000|2022-05-30 07:56:30|||||||||55
1653897400000|2022-05-30 07:56:40|15308.8|15307.3|15309.7|15308.2|15309.7|15308.2|15308.8|15307.3|39
1653897410000|2022-05-30 07:56:50|15309.2|15307.7|15307.7|15306.2|15309.2|15307.7|15307.7|15306.2|407
1653897420000|2022-05-30 07:57:00|15308.7|15307.2|15308.7|15307.2|15309.2|15307.7|15307.7|15306.2|112
1653897430000|2022-05-30 07:57:10|15309.2|15307.7|15309.2|15307.7|15309.2|15307.7|15309.2|15307.7|9
1653897440000|2022-05-30 07:57:20|15308.7|15306.7|15307.7|15306.2|15308.7|15307.2|15307.7|15306.2|17
1653897450000|2022-05-30 07:57:30|||||||||21
1653897460000|2022-05-30 07:57:40|15307.2|15305.7|15307.2|15305.7|15307.7|15306.2|15307.2|15305.7|66
1653897470000|2022-05-30 07:57:50|15306.2|15304.7|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|125
1653897480000|2022-05-30 07:58:00|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15307.7|15305.7|92
1653897490000|2022-05-30 07:58:10|15308.3|15306.8|15308.2|15306.7|15308.7|15307.2|15308.2|15305.7|149
1653897500000|2022-05-30 07:58:20|||||||||8
1653897510000|2022-05-30 07:58:30|15308.1|15306.6|15307.7|15306.2|15308.7|15306.7|15307.7|15305.7|72
1653897520000|2022-05-30 07:58:40|15308.2|15306.7|15307.7|15306.2|15308.2|15306.7|15307.7|15306.2|40
1653897530000|2022-05-30 07:58:50|15308.2|15306.7|15310.7|15309.2|15310.7|15309.2|15307.7|15306.2|109
1653897540000|2022-05-30 07:59:00|15311.1|15308.6|15310.7|15309.2|15311.1|15309.2|15309.7|15307.7|221
1653897550000|2022-05-30 07:59:10|||||||||127
1653897560000|2022-05-30 07:59:20|15310.8|15309.3|15311.7|15310.2|15312.1|15310.6|15310.8|15309.3|104
1653897570000|2022-05-30 07:59:30|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|55
1653897580000|2022-05-30 07:59:40|15310.1|15308.6|15308.7|15307.2|15311.1|15309.2|15308.7|15307.2|253
1653897590000|2022-05-30 07:59:50|15308.8|15307.3|15309.7|15308.2|15309.7|15308.2|15308.8|15307.3|179
1653897600000|2022-05-30 08:00:00|15308.7|15307.2|15301.7|15300.2|15309.2|15307.2|15301.1|15299.2|720
1653897610000|2022-05-30 08:00:10|15301.1|15299.6|15299.7|15298.2|15301.1|15299.6|15297.7|15296.2|404
1653897620000|2022-05-30 08:00:20|15300.7|15299.2|15301.7|15300.2|15301.7|15300.2|15299.7|15297.7|425
1653897630000|2022-05-30 08:00:30|15302.2|15300.7|15298.7|15297.2|15302.2|15300.7|15297.8|15296.3|834
1653897640000|2022-05-30 08:00:40|15299.2|15297.7|15297.2|15295.7|15299.2|15297.7|15295.8|15294.3|408
1653897650000|2022-05-30 08:00:50|15297.7|15296.2|15299.2|15297.7|15299.2|15297.7|15296.2|15294.7|373
1653897660000|2022-05-30 08:01:00|15299.7|15298.2|15300.2|15298.7|15301.2|15299.7|15299.7|15298.2|639
1653897670000|2022-05-30 08:01:10|15299.8|15298.3|15298.8|15297.3|15300.2|15298.3|15298.8|15297.3|258
1653897680000|2022-05-30 08:01:20|15298.2|15296.7|15298.7|15297.2|15299.1|15297.6|15297.2|15295.7|479
1653897690000|2022-05-30 08:01:30|15299.2|15297.7|15297.7|15296.2|15299.2|15297.7|15297.7|15296.2|595
1653897700000|2022-05-30 08:01:40|15298.2|15296.7|15298.7|15297.2|15299.2|15297.7|15297.7|15296.2|512
1653897710000|2022-05-30 08:01:50|15298.2|15296.7|15296.7|15295.2|15298.2|15296.7|15296.7|15295.2|54
1653897720000|2022-05-30 08:02:00|15296.2|15294.7|15295.7|15294.2|15296.7|15295.2|15294.7|15292.7|133
1653897730000|2022-05-30 08:02:10|15296.2|15293.7|15297.2|15295.7|15297.2|15295.7|15295.7|15293.7|212
1653897740000|2022-05-30 08:02:20|15296.7|15295.2|15295.7|15294.2|15296.7|15295.2|15294.7|15293.2|679
1653897750000|2022-05-30 08:02:30|15295.2|15293.7|15295.7|15294.2|15296.2|15294.7|15295.2|15293.7|124
1653897760000|2022-05-30 08:02:40|15296.1|15294.6|15296.7|15295.2|15297.2|15295.7|15296.1|15294.6|143
1653897770000|2022-05-30 08:02:50|15296.2|15294.7|15296.2|15294.7|15296.2|15294.7|15295.7|15293.7|168
1653897780000|2022-05-30 08:03:00|15295.7|15293.7|15295.7|15294.2|15295.7|15294.7|15295.7|15293.7|176
1653897790000|2022-05-30 08:03:10|15296.2|15294.7|15292.2|15289.7|15296.2|15294.7|15292.2|15289.7|275
1653897800000|2022-05-30 08:03:20|15291.7|15290.7|15291.7|15290.2|15292.2|15290.7|15291.7|15290.2|199
1653897810000|2022-05-30 08:03:30|15292.1|15290.6|15291.7|15290.2|15292.2|15290.7|15290.7|15289.2|396
1653897820000|2022-05-30 08:03:40|15292.2|15289.7|15292.2|15290.7|15292.2|15290.7|15291.7|15289.7|137
1653897830000|2022-05-30 08:03:50|15292.7|15291.2|15294.2|15292.7|15294.2|15292.7|15292.7|15291.2|112
1653897840000|2022-05-30 08:04:00|15293.7|15291.7|15293.7|15292.2|15294.2|15292.7|15293.7|15291.7|165
1653897850000|2022-05-30 08:04:10|15295.7|15294.2|15295.2|15293.7|15296.2|15294.2|15295.2|15293.7|155
1653897860000|2022-05-30 08:04:20|15295.7|15293.2|15295.7|15294.2|15295.7|15294.2|15295.2|15293.2|19
1653897870000|2022-05-30 08:04:30|15296.2|15294.7|15294.7|15293.2|15296.7|15295.2|15294.7|15293.2|159
1653897880000|2022-05-30 08:04:40|15295.2|15292.7|15294.7|15293.2|15295.2|15293.7|15294.7|15292.7|109
1653897890000|2022-05-30 08:04:50|15295.7|15294.2|15295.7|15294.2|15295.7|15294.2|15295.7|15294.2|108
1653897900000|2022-05-30 08:05:00|15296.7|15293.2|15296.7|15295.2|15296.7|15295.2|15295.7|15293.2|159
1653897910000|2022-05-30 08:05:10|15296.1|15294.6|15294.7|15293.2|15296.1|15294.6|15294.7|15293.2|121
1653897920000|2022-05-30 08:05:20|15294.6|15293.1|15291.7|15290.2|15294.6|15293.1|15291.7|15290.2|374
1653897930000|2022-05-30 08:05:30|15291.1|15289.6|15290.7|15289.2|15291.1|15289.6|15290.2|15288.7|699
1653897940000|2022-05-30 08:05:40|15291.7|15290.2|15291.7|15290.2|15291.7|15290.2|15290.7|15289.2|55
1653897950000|2022-05-30 08:05:50|15291.6|15290.1|15291.2|15289.7|15291.7|15290.2|15290.2|15288.7|132
1653897960000|2022-05-30 08:06:00|15292.2|15289.3|15291.2|15289.7|15292.2|15290.3|15291.2|15289.3|156
1653897970000|2022-05-30 08:06:10|15290.8|15289.3|15290.8|15289.3|15290.8|15289.3|15290.8|15289.3|22
1653897980000|2022-05-30 08:06:20|15291.8|15290.3|15291.2|15289.7|15291.8|15290.3|15291.2|15289.7|150
1653897990000|2022-05-30 08:06:30|15290.2|15288.7|15289.8|15288.3|15290.2|15288.7|15289.2|15287.7|282
1653898000000|2022-05-30 08:06:40|15290.8|15289.3|15291.8|15290.3|15293.2|15291.3|15290.8|15289.3|193
1653898010000|2022-05-30 08:06:50|15291.9|15290.4|15292.2|15290.7|15292.8|15291.3|15291.2|15289.7|74
1653898020000|2022-05-30 08:07:00|15291.2|15289.7|15290.8|15289.3|15291.2|15289.7|15289.8|15288.3|93
1653898030000|2022-05-30 08:07:10|15290.2|15288.7|15290.2|15288.7|15290.8|15289.3|15289.2|15287.7|39
1653898040000|2022-05-30 08:07:20|15289.8|15288.3|15289.8|15288.3|15290.2|15288.7|15289.8|15288.3|28
1653898050000|2022-05-30 08:07:30|15290.2|15288.7|15290.2|15288.7|15290.2|15288.7|15290.2|15288.7|56
1653898060000|2022-05-30 08:07:40|||||||||40
1653898070000|2022-05-30 08:07:50|15289.8|15288.3|15289.2|15287.7|15289.8|15288.3|15289.2|15287.7|271
1653898080000|2022-05-30 08:08:00|15288.8|15287.3|15286.3|15284.8|15288.8|15287.3|15286.3|15284.8|342
1653898090000|2022-05-30 08:08:10|15286.2|15284.7|15286.8|15285.3|15286.8|15285.3|15285.8|15284.3|311
1653898100000|2022-05-30 08:08:20|15287.8|15286.3|15286.8|15285.3|15287.8|15286.3|15286.8|15285.3|108
1653898110000|2022-05-30 08:08:30|15285.8|15284.3|15287.8|15286.3|15288.3|15286.8|15285.8|15284.3|113
1653898120000|2022-05-30 08:08:40|15288.3|15285.8|15288.3|15286.8|15288.3|15286.8|15287.8|15285.8|132
1653898130000|2022-05-30 08:08:50|15287.8|15286.3|15287.8|15286.3|15288.3|15286.8|15287.8|15285.8|73
1653898140000|2022-05-30 08:09:00|15286.8|15285.3|15285.8|15284.3|15286.8|15285.3|15285.8|15284.3|104
1653898150000|2022-05-30 08:09:10|||||||||76
1653898160000|2022-05-30 08:09:20|15285.2|15283.7|15283.3|15280.8|15285.3|15283.8|15282.8|15280.8|237
1653898170000|2022-05-30 08:09:30|15282.8|15281.3|15279.8|15278.3|15282.8|15281.3|15278.8|15276.8|880
1653898180000|2022-05-30 08:09:40|15279.3|15277.8|15276.8|15275.3|15279.3|15277.8|15276.8|15275.3|432
1653898190000|2022-05-30 08:09:50|15277.3|15275.8|15281.2|15278.7|15281.2|15278.7|15276.8|15274.8|776
1653898200000|2022-05-30 08:10:00|15280.8|15279.3|15278.8|15277.3|15280.8|15279.3|15278.8|15277.3|281
1653898210000|2022-05-30 08:10:10|15279.2|15277.7|15279.8|15278.3|15281.3|15279.7|15279.2|15277.7|458
1653898220000|2022-05-30 08:10:20|15280.2|15278.7|15276.8|15275.3|15280.2|15278.7|15276.3|15274.8|253
1653898230000|2022-05-30 08:10:30|15277.3|15275.8|15277.8|15276.3|15279.3|15277.8|15277.3|15275.8|277
1653898240000|2022-05-30 08:10:40|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15276.3|15274.4|363
1653898250000|2022-05-30 08:10:50|15276.3|15274.8|15276.9|15275.4|15276.9|15275.4|15275.9|15273.8|221
1653898260000|2022-05-30 08:11:00|15277.9|15276.4|15277.3|15275.8|15277.9|15276.4|15277.3|15275.8|90
1653898270000|2022-05-30 08:11:10|15277.9|15276.4|15277.3|15275.8|15277.9|15276.4|15277.3|15275.8|135
1653898280000|2022-05-30 08:11:20|15277.8|15276.3|15279.9|15278.4|15280.3|15278.4|15276.3|15274.8|218
1653898290000|2022-05-30 08:11:30|15280.4|15277.9|15279.9|15278.4|15280.4|15278.8|15279.9|15277.9|482
1653898300000|2022-05-30 08:11:40|15278.9|15277.4|15280.3|15278.8|15280.3|15278.8|15278.9|15277.4|115
1653898310000|2022-05-30 08:11:50|15279.9|15278.4|15280.9|15279.4|15282.3|15279.8|15279.3|15277.8|104
1653898320000|2022-05-30 08:12:00|15280.3|15278.8|15280.9|15279.4|15282.3|15279.8|15280.3|15278.8|259
1653898330000|2022-05-30 08:12:10|15281.3|15279.8|15281.3|15279.8|15281.4|15279.9|15281.3|15279.8|42
1653898340000|2022-05-30 08:12:20|15281.9|15280.4|15281.3|15279.8|15282.3|15280.4|15281.3|15279.8|125
1653898350000|2022-05-30 08:12:30|15281.8|15280.3|15283.3|15281.8|15284.3|15282.4|15281.8|15280.3|300
1653898360000|2022-05-30 08:12:40|15282.3|15280.8|15281.9|15280.4|15282.3|15280.8|15281.9|15280.4|528
1653898370000|2022-05-30 08:12:50|15282.9|15281.4|15283.9|15282.4|15284.9|15283.4|15282.9|15281.4|252
1653898380000|2022-05-30 08:13:00|15284.4|15281.9|15283.3|15281.8|15284.9|15283.4|15283.3|15281.8|183
1653898390000|2022-05-30 08:13:10|15283.9|15282.4|15284.9|15283.4|15284.9|15283.4|15282.9|15281.4|130
1653898400000|2022-05-30 08:13:20|15285.3|15282.8|15285.9|15283.4|15285.9|15284.4|15284.3|15282.8|150
1653898410000|2022-05-30 08:13:30|15284.9|15284.3|15286.9|15285.4|15286.9|15285.4|15284.9|15283.4|230
1653898420000|2022-05-30 08:13:40|15285.9|15284.4|15288.2|15286.7|15289.2|15287.3|15285.9|15283.9|312
1653898430000|2022-05-30 08:13:50|15289.2|15287.3|15289.8|15288.3|15290.2|15288.7|15288.2|15286.7|542
1653898440000|2022-05-30 08:14:00|15291.2|15289.7|15293.8|15292.3|15293.8|15292.3|15291.2|15289.7|699
1653898450000|2022-05-30 08:14:10|15292.8|15291.3|15293.2|15291.7|15293.2|15291.7|15292.8|15291.3|197
1653898460000|2022-05-30 08:14:20|15292.2|15290.7|15293.2|15290.7|15293.2|15291.7|15291.8|15289.7|315
1653898470000|2022-05-30 08:14:30|15292.8|15291.3|15292.1|15290.6|15293.2|15291.3|15291.2|15289.7|241
1653898480000|2022-05-30 08:14:40|15291.2|15289.7|15291.8|15290.3|15292.2|15290.7|15291.2|15289.7|298
1653898490000|2022-05-30 08:14:50|15291.7|15290.2|15292.2|15290.7|15292.2|15290.7|15291.2|15289.3|93
1653898500000|2022-05-30 08:15:00|15292.8|15291.3|15292.2|15290.7|15292.8|15291.3|15291.2|15289.7|486
1653898510000|2022-05-30 08:15:10|15291.8|15290.3|15291.2|15289.7|15292.2|15290.7|15291.2|15289.7|112
1653898520000|2022-05-30 08:15:20|15292.2|15288.7|15290.2|15288.7|15292.2|15288.7|15289.2|15287.7|188
1653898530000|2022-05-30 08:15:30|15291.2|15289.2|15290.8|15289.3|15291.2|15289.3|15290.2|15288.3|145
1653898540000|2022-05-30 08:15:40|15291.2|15288.7|15291.2|15289.7|15291.2|15289.7|15290.7|15288.7|57
1653898550000|2022-05-30 08:15:50|15291.7|15290.2|15293.8|15292.3|15293.8|15292.3|15291.2|15289.3|359
1653898560000|2022-05-30 08:16:00|15294.2|15291.7|15293.2|15291.7|15294.2|15292.3|15293.2|15291.7|84
1653898570000|2022-05-30 08:16:10|15293.8|15291.3|15293.8|15292.3|15294.8|15293.3|15292.4|15290.9|204
1653898580000|2022-05-30 08:16:20|15292.8|15291.3|15293.3|15291.8|15293.3|15291.8|15292.8|15291.3|462
1653898590000|2022-05-30 08:16:30|15292.8|15291.3|15291.8|15290.3|15292.8|15291.3|15291.3|15289.8|196
1653898600000|2022-05-30 08:16:40|15292.3|15290.8|15291.3|15289.8|15292.8|15291.3|15290.8|15289.3|636
1653898610000|2022-05-30 08:16:50|15290.8|15289.3|15291.8|15290.3|15291.8|15290.3|15290.8|15289.3|106
1653898620000|2022-05-30 08:17:00|15290.8|15289.3|15289.8|15288.3|15290.8|15289.3|15289.8|15288.3|187
1653898630000|2022-05-30 08:17:10|15290.8|15289.3|15289.8|15288.3|15290.8|15289.3|15289.2|15287.3|179
1653898640000|2022-05-30 08:17:20|15289.9|15288.4|15290.8|15289.3|15290.8|15289.3|15289.9|15288.4|398
1653898650000|2022-05-30 08:17:30|15291.8|15290.3|15292.2|15290.7|15293.2|15291.3|15291.2|15289.7|120
1653898660000|2022-05-30 08:17:40|15291.8|15290.3|15291.8|15290.3|15291.8|15290.3|15291.8|15290.3|61
1653898670000|2022-05-30 08:17:50|15292.2|15290.7|15292.2|15289.7|15292.2|15290.7|15291.2|15289.7|153
1653898680000|2022-05-30 08:18:00|15291.2|15290.3|15293.2|15291.7|15294.2|15292.3|15291.2|15289.7|154
1653898690000|2022-05-30 08:18:10|15293.7|15292.2|15291.8|15290.3|15293.8|15292.3|15291.8|15290.3|689
1653898700000|2022-05-30 08:18:20|15292.2|15289.7|15289.8|15288.3|15292.2|15289.7|15289.2|15287.7|94
1653898710000|2022-05-30 08:18:30|15289.2|15287.7|15289.8|15288.3|15291.8|15290.3|15289.2|15287.7|323
1653898720000|2022-05-30 08:18:40|||||||||58
1653898730000|2022-05-30 08:18:50|||||||||18
1653898740000|2022-05-30 08:19:00|15289.2|15287.7|15288.2|15286.7|15289.2|15287.7|15288.2|15286.7|206
1653898750000|2022-05-30 08:19:10|15286.8|15285.3|15286.3|15283.8|15287.3|15285.3|15285.8|15283.8|646
1653898760000|2022-05-30 08:19:20|15285.8|15284.3|15283.8|15282.3|15285.8|15284.3|15282.8|15280.8|247
1653898770000|2022-05-30 08:19:30|15283.3|15280.8|15283.8|15282.3|15284.3|15282.8|15283.3|15280.8|70
1653898780000|2022-05-30 08:19:40|15284.3|15281.8|15283.3|15281.8|15284.3|15282.3|15282.8|15281.3|262
1653898790000|2022-05-30 08:19:50|15282.8|15280.8|15282.3|15280.8|15283.3|15281.8|15282.3|15280.8|308
1653898800000|2022-05-30 08:20:00|15281.8|15280.3|15283.8|15282.3|15284.3|15282.8|15281.8|15280.3|550
1653898810000|2022-05-30 08:20:10|15284.3|15282.8|15286.8|15285.3|15286.8|15285.3|15283.8|15282.3|329
1653898820000|2022-05-30 08:20:20|15287.3|15285.8|15286.9|15285.4|15287.3|15285.8|15285.8|15283.8|163
1653898830000|2022-05-30 08:20:30|15287.3|15285.8|15287.8|15286.3|15288.8|15287.3|15286.8|15284.8|279
1653898840000|2022-05-30 08:20:40|15287.9|15286.4|15288.8|15287.3|15288.8|15287.3|15287.9|15286.4|139
1653898850000|2022-05-30 08:20:50|15289.2|15287.7|15290.8|15289.3|15290.8|15289.3|15289.2|15287.7|132
1653898860000|2022-05-30 08:21:00|15290.3|15287.8|15288.8|15287.3|15290.3|15288.3|15288.8|15287.3|200
1653898870000|2022-05-30 08:21:10|15287.8|15286.3|15288.8|15287.3|15288.8|15287.3|15287.8|15286.3|35
1653898880000|2022-05-30 08:21:20|15287.8|15286.3|15288.8|15287.3|15288.8|15287.3|15287.8|15285.8|147
1653898890000|2022-05-30 08:21:30|15287.8|15286.3|15286.8|15285.3|15287.8|15286.3|15286.8|15285.3|119
1653898900000|2022-05-30 08:21:40|15287.2|15285.7|15288.8|15287.3|15288.8|15287.3|15287.2|15285.7|237
1653898910000|2022-05-30 08:21:50|||||||||6
1653898920000|2022-05-30 08:22:00|15288.2|15286.7|15288.8|15287.3|15288.8|15287.3|15287.8|15286.3|99
1653898930000|2022-05-30 08:22:10|15289.3|15286.8|15289.8|15288.3|15291.2|15289.3|15289.3|15286.8|174
1653898940000|2022-05-30 08:22:20|15290.8|15289.3|15290.8|15289.3|15290.8|15289.3|15290.8|15289.3|183
1653898950000|2022-05-30 08:22:30|15291.8|15290.3|15292.8|15291.3|15293.8|15292.3|15291.8|15290.3|174
1653898960000|2022-05-30 08:22:40|15292.7|15291.2|15290.8|15289.3|15292.8|15291.2|15290.8|15288.8|121
1653898970000|2022-05-30 08:22:50|15289.8|15288.3|15291.3|15289.8|15291.8|15290.3|15289.8|15288.3|155
1653898980000|2022-05-30 08:23:00|15291.8|15290.3|15291.8|15290.3|15291.8|15290.3|15290.8|15288.8|93
1653898990000|2022-05-30 08:23:10|15291.2|15289.7|15290.8|15289.3|15291.2|15289.7|15290.8|15289.3|39
1653899000000|2022-05-30 08:23:20|15291.8|15290.3|15291.8|15290.3|15291.8|15290.3|15291.8|15290.3|23
1653899010000|2022-05-30 08:23:30|15292.3|15290.8|15291.8|15290.3|15292.8|15290.8|15291.8|15289.8|134
1653899020000|2022-05-30 08:23:40|15291.9|15290.4|15292.8|15291.3|15292.8|15291.3|15291.8|15289.8|151
1653899030000|2022-05-30 08:23:50|15293.2|15290.7|15294.8|15293.3|15295.2|15293.3|15292.7|15290.7|357
1653899040000|2022-05-30 08:24:00|15294.2|15292.7|15294.2|15291.7|15294.2|15292.7|15292.8|15291.3|84
1653899050000|2022-05-30 08:24:10|15293.2|15291.3|15292.8|15291.3|15293.2|15291.3|15292.8|15291.3|52
1653899060000|2022-05-30 08:24:20|15293.2|15290.7|15290.8|15289.3|15293.2|15291.3|15290.8|15289.3|402
1653899070000|2022-05-30 08:24:30|15292.8|15291.3|15292.2|15290.7|15292.8|15291.3|15291.8|15290.3|309
1653899080000|2022-05-30 08:24:40|15291.8|15290.3|15292.8|15291.3|15293.2|15291.3|15291.8|15290.3|276
1653899090000|2022-05-30 08:24:50|15292.2|15290.7|15291.8|15290.3|15292.2|15290.7|15291.8|15290.3|34
1653899100000|2022-05-30 08:25:00|||||||||4
1653899110000|2022-05-30 08:25:10|15292.8|15291.3|15292.8|15291.3|15292.8|15291.3|15291.8|15290.3|298
1653899120000|2022-05-30 08:25:20|15293.8|15292.3|15292.8|15291.3|15293.8|15292.3|15292.8|15291.3|65
1653899130000|2022-05-30 08:25:30|15292.2|15290.7|15291.8|15290.3|15292.2|15290.7|15291.8|15290.3|106
1653899140000|2022-05-30 08:25:40|15291.3|15289.8|15291.8|15290.3|15292.2|15290.3|15289.8|15288.3|329
1653899150000|2022-05-30 08:25:50|||||||||34
1653899160000|2022-05-30 08:26:00|15292.8|15291.3|15292.8|15291.3|15292.8|15291.3|15292.8|15291.3|33
1653899170000|2022-05-30 08:26:10|15293.3|15291.8|15293.3|15291.8|15293.3|15291.8|15293.3|15291.8|77
1653899180000|2022-05-30 08:26:20|15293.8|15292.3|15292.8|15291.3|15293.8|15292.3|15292.8|15291.3|19
1653899190000|2022-05-30 08:26:30|15291.8|15290.3|15293.8|15292.3|15293.8|15292.3|15291.8|15290.3|210
1653899200000|2022-05-30 08:26:40|15294.3|15291.8|15293.8|15292.3|15294.8|15293.3|15293.8|15291.8|52
1653899210000|2022-05-30 08:26:50|15294.3|15292.8|15294.3|15292.8|15294.3|15292.8|15293.8|15291.8|76
1653899220000|2022-05-30 08:27:00|15293.8|15292.3|15291.8|15290.3|15294.3|15292.8|15291.8|15290.3|132
1653899230000|2022-05-30 08:27:10|15290.8|15289.3|15289.8|15288.3|15290.8|15289.3|15289.8|15288.3|475
1653899240000|2022-05-30 08:27:20|15290.8|15289.3|15290.8|15289.3|15291.8|15290.3|15290.8|15289.3|112
1653899250000|2022-05-30 08:27:30|15291.3|15288.8|15291.8|15290.3|15291.8|15290.3|15291.3|15288.8|19
1653899260000|2022-05-30 08:27:40|15291.3|15289.3|15296.8|15295.3|15296.8|15295.3|15291.3|15289.3|241
1653899270000|2022-05-30 08:27:50|15296.2|15294.7|15295.8|15294.3|15296.2|15294.7|15295.8|15294.3|170
1653899280000|2022-05-30 08:28:00|15296.8|15295.3|15296.8|15295.3|15298.8|15297.3|15296.8|15295.3|327
1653899290000|2022-05-30 08:28:10|15296.7|15295.2|15297.2|15295.7|15298.2|15296.3|15295.8|15294.3|439
1653899300000|2022-05-30 08:28:20|15296.8|15295.3|15295.8|15294.3|15296.8|15295.3|15295.8|15293.7|35
1653899310000|2022-05-30 08:28:30|15296.2|15293.7|15294.2|15292.7|15296.2|15294.3|15294.2|15292.7|420
1653899320000|2022-05-30 08:28:40|15292.8|15291.3|15293.8|15292.3|15294.2|15292.3|15292.8|15291.3|234
1653899330000|2022-05-30 08:28:50|15294.2|15291.7|15293.2|15291.7|15294.2|15291.7|15293.2|15291.7|25
1653899340000|2022-05-30 08:29:00|15292.8|15291.3|15292.8|15291.3|15293.2|15291.3|15291.8|15290.3|231
1653899350000|2022-05-30 08:29:10|15293.2|15291.7|15292.8|15291.3|15293.2|15291.7|15291.8|15290.3|488
1653899360000|2022-05-30 08:29:20|15293.8|15292.3|15292.8|15291.3|15294.3|15292.3|15292.8|15291.3|182
1653899370000|2022-05-30 08:29:30|15293.8|15292.3|15293.8|15292.3|15294.2|15292.3|15293.2|15291.7|99
1653899380000|2022-05-30 08:29:40|15294.8|15293.3|15294.2|15292.7|15295.2|15293.3|15294.2|15292.2|122
1653899390000|2022-05-30 08:29:50|15295.2|15293.3|15294.8|15293.3|15295.2|15293.3|15294.2|15292.7|39
1653899400000|2022-05-30 08:30:00|15295.2|15292.7|15293.8|15292.3|15295.2|15293.3|15293.2|15291.3|284
1653899410000|2022-05-30 08:30:10|15294.8|15293.3|15294.8|15293.3|15294.8|15293.3|15294.8|15293.3|44
1653899420000|2022-05-30 08:30:20|15295.2|15292.7|15293.8|15292.3|15295.2|15293.3|15293.8|15292.3|156
1653899430000|2022-05-30 08:30:30|||||||||241
1653899440000|2022-05-30 08:30:40|15294.2|15292.7|15293.8|15292.3|15294.2|15292.7|15293.2|15291.7|145
1653899450000|2022-05-30 08:30:50|15293.9|15292.4|15294.8|15293.3|15295.2|15293.3|15293.9|15292.4|306
1653899460000|2022-05-30 08:31:00|15295.2|15292.7|15294.8|15293.3|15295.2|15293.3|15294.2|15292.7|70
1653899480000|2022-05-30 08:31:20|15295.2|15292.7|15294.8|15293.3|15295.2|15293.3|15294.2|15292.7|132
1653899490000|2022-05-30 08:31:30|15294.2|15292.7|15294.2|15292.7|15294.2|15292.7|15294.2|15292.7|91
1653899500000|2022-05-30 08:31:40|||||||||21
1653899510000|2022-05-30 08:31:50|||||||||7
1653899520000|2022-05-30 08:32:00|15294.1|15292.6|15293.2|15291.7|15294.1|15292.6|15293.2|15291.7|115
1653899530000|2022-05-30 08:32:10|15292.8|15291.3|15292.8|15291.3|15292.8|15291.3|15292.8|15291.3|468
1653899540000|2022-05-30 08:32:20|||||||||81
1653899550000|2022-05-30 08:32:30|15291.8|15290.3|15292.8|15291.3|15293.2|15291.3|15291.2|15289.7|169
1653899560000|2022-05-30 08:32:40|15293.8|15292.3|15295.8|15294.3|15296.2|15294.3|15293.8|15292.3|237
1653899570000|2022-05-30 08:32:50|15295.2|15293.7|15293.8|15292.3|15295.8|15294.3|15293.4|15291.9|217
1653899580000|2022-05-30 08:33:00|15294.3|15292.8|15293.8|15292.3|15294.8|15293.3|15293.3|15291.8|63
1653899590000|2022-05-30 08:33:10|15294.8|15293.3|15294.8|15293.3|15294.8|15293.3|15293.8|15291.8|281
1653899600000|2022-05-30 08:33:20|15294.7|15293.2|15294.8|15293.3|15294.8|15293.3|15294.7|15293.2|159
1653899610000|2022-05-30 08:33:30|15295.8|15292.3|15295.8|15294.3|15295.8|15294.3|15295.8|15292.3|190
1653899620000|2022-05-30 08:33:40|15296.8|15295.3|15297.3|15295.8|15298.2|15296.3|15296.8|15294.8|496
1653899630000|2022-05-30 08:33:50|15296.8|15295.3|15296.8|15295.3|15296.8|15295.3|15296.8|15295.3|60
1653899640000|2022-05-30 08:34:00|15297.3|15294.8|15296.8|15295.3|15297.3|15295.3|15296.8|15294.8|92
1653899650000|2022-05-30 08:34:10|15296.3|15294.8|15296.8|15295.3|15297.3|15295.8|15296.3|15293.8|192
1653899660000|2022-05-30 08:34:20|15297.3|15295.8|15297.3|15295.8|15297.3|15295.8|15297.3|15295.8|144
1653899670000|2022-05-30 08:34:30|||||||||201
1653899680000|2022-05-30 08:34:40|15297.2|15295.7|15296.8|15295.3|15297.2|15295.7|15296.8|15295.3|86
1653899690000|2022-05-30 08:34:50|15297.2|15295.7|15297.3|15295.8|15297.3|15295.8|15297.2|15294.8|8
1653899700000|2022-05-30 08:35:00|15296.8|15294.8|15296.3|15294.8|15296.8|15295.8|15295.8|15294.3|391
1653899710000|2022-05-30 08:35:10|15296.8|15295.3|15297.3|15295.8|15297.3|15295.8|15296.8|15295.3|37
1653899720000|2022-05-30 08:35:20|15299.2|15297.7|15299.2|15296.7|15299.2|15297.7|15297.8|15296.3|569
1653899730000|2022-05-30 08:35:30|15298.8|15297.3|15300.2|15298.7|15300.7|15299.2|15298.8|15297.3|177
1653899740000|2022-05-30 08:35:40|15298.8|15297.3|15298.8|15297.3|15298.8|15297.3|15298.8|15297.3|256
1653899750000|2022-05-30 08:35:50|||||||||10
1653899760000|2022-05-30 08:36:00|15298.2|15296.7|15298.8|15297.3|15298.8|15297.3|15296.8|15295.3|170
1653899770000|2022-05-30 08:36:10|15298.3|15296.8|15298.8|15297.3|15299.2|15297.3|15297.8|15296.3|48
1653899780000|2022-05-30 08:36:20|15299.8|15298.3|15299.8|15298.3|15300.2|15298.3|15298.8|15297.3|111
1653899790000|2022-05-30 08:36:30|15300.3|15298.8|15299.8|15298.3|15300.8|15299.3|15299.8|15298.3|269
1653899800000|2022-05-30 08:36:40|15301.2|15298.7|15300.2|15298.7|15301.2|15299.3|15300.2|15298.7|31
1653899810000|2022-05-30 08:36:50|15299.8|15298.3|15297.8|15296.3|15299.8|15298.3|15297.8|15296.3|319
1653899820000|2022-05-30 08:37:00|15298.8|15297.3|15298.8|15297.3|15298.8|15297.3|15297.8|15296.3|193
1653899830000|2022-05-30 08:37:10|15297.8|15296.3|15299.8|15298.3|15299.8|15298.3|15297.8|15296.3|322
1653899840000|2022-05-30 08:37:20|||||||||4
1653899850000|2022-05-30 08:37:30|15300.8|15299.3|15300.8|15299.3|15301.2|15299.3|15300.2|15298.7|114
1653899860000|2022-05-30 08:37:40|15301.7|15300.2|15302.2|15300.7|15302.2|15300.7|15301.7|15300.2|444
1653899870000|2022-05-30 08:37:50|15302.8|15301.3|15302.8|15301.3|15303.2|15301.3|15302.2|15300.7|144
1653899880000|2022-05-30 08:38:00|15303.2|15300.7|15303.2|15301.7|15304.2|15301.7|15302.2|15300.7|159
1653899890000|2022-05-30 08:38:10|15304.2|15302.3|15303.2|15301.7|15304.2|15302.3|15303.2|15301.7|331
1653899900000|2022-05-30 08:38:20|15303.7|15302.2|15303.2|15301.7|15304.2|15302.2|15303.2|15301.7|80
1653899910000|2022-05-30 08:38:30|15303.3|15301.8|15303.2|15301.7|15304.2|15302.3|15303.2|15301.7|290
1653899920000|2022-05-30 08:38:40|||||||||19
1653899930000|2022-05-30 08:38:50|15302.2|15300.7|15302.8|15301.3|15302.8|15301.3|15302.2|15300.7|50
1653899940000|2022-05-30 08:39:00|||||||||32
1653899950000|2022-05-30 08:39:10|||||||||3
1653899960000|2022-05-30 08:39:20|15303.8|15302.3|15305.2|15303.7|15305.2|15303.7|15303.8|15302.3|191
1653899970000|2022-05-30 08:39:30|15304.8|15302.7|15304.8|15303.3|15305.8|15303.3|15304.8|15302.7|140
1653899980000|2022-05-30 08:39:40|15304.2|15302.7|15304.8|15303.3|15305.2|15303.3|15304.2|15302.3|92
1653899990000|2022-05-30 08:39:50|15305.2|15302.7|15304.2|15302.7|15305.2|15302.7|15304.2|15302.7|14
1653900000000|2022-05-30 08:40:00|||||||||88
1653900010000|2022-05-30 08:40:10|15304.1|15302.6|15304.2|15302.7|15304.8|15303.3|15303.8|15301.7|302
1653900020000|2022-05-30 08:40:20|15303.8|15302.3|15304.2|15302.7|15304.8|15303.3|15303.8|15302.3|279
1653900030000|2022-05-30 08:40:30|15303.8|15302.3|15304.8|15303.3|15304.8|15303.3|15303.8|15302.3|97
1653900040000|2022-05-30 08:40:40|15304.7|15303.2|15303.8|15302.3|15305.2|15303.3|15303.8|15302.3|58
1653900050000|2022-05-30 08:40:50|15304.2|15302.7|15304.2|15302.7|15305.2|15303.3|15304.2|15302.2|182
1653900060000|2022-05-30 08:41:00|15303.8|15301.7|15304.8|15303.3|15304.8|15303.3|15303.8|15301.7|427
1653900070000|2022-05-30 08:41:10|15305.3|15303.8|15306.7|15305.2|15307.2|15305.3|15305.3|15303.7|720
1653900080000|2022-05-30 08:41:20|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15306.7|15305.2|106
1653900090000|2022-05-30 08:41:30|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15307.7|15306.2|233
1653900100000|2022-05-30 08:41:40|15307.8|15306.3|15308.2|15306.7|15308.7|15306.7|15307.7|15305.7|107
1653900110000|2022-05-30 08:41:50|15308.7|15307.2|15309.2|15307.7|15309.2|15307.7|15308.7|15306.7|164
1653900120000|2022-05-30 08:42:00|15308.7|15307.2|15306.7|15305.2|15308.7|15307.2|15306.7|15304.7|519
1653900130000|2022-05-30 08:42:10|15307.1|15305.6|15307.1|15305.6|15307.2|15305.7|15306.2|15304.7|50
1653900140000|2022-05-30 08:42:20|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|105
1653900150000|2022-05-30 08:42:30|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15307.7|15305.7|85
1653900160000|2022-05-30 08:42:40|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|7
1653900170000|2022-05-30 08:42:50|15306.7|15305.2|15307.2|15305.7|15307.2|15305.7|15306.7|15304.7|73
1653900180000|2022-05-30 08:43:00|15308.1|15304.7|15309.2|15306.7|15309.2|15307.2|15308.1|15304.7|451
1653900190000|2022-05-30 08:43:10|15309.7|15307.7|15309.7|15308.2|15310.7|15308.2|15308.8|15306.7|404
1653900200000|2022-05-30 08:43:20|15309.6|15308.1|15309.7|15308.2|15309.7|15308.2|15309.1|15307.6|108
1653900210000|2022-05-30 08:43:30|15309.1|15307.6|15309.7|15308.2|15310.1|15308.2|15309.1|15307.6|70
1653900220000|2022-05-30 08:43:40|15309.1|15307.6|15309.1|15307.6|15310.1|15308.2|15309.1|15307.6|118
1653900230000|2022-05-30 08:43:50|15309.2|15307.7|15309.7|15308.2|15309.7|15308.2|15309.2|15307.7|169
1653900240000|2022-05-30 08:44:00|15309.8|15308.3|15310.7|15309.2|15310.7|15309.2|15309.7|15307.7|250
1653900250000|2022-05-30 08:44:10|15311.1|15309.6|15311.7|15310.2|15312.7|15311.2|15311.1|15309.6|211
1653900260000|2022-05-30 08:44:20|15312.7|15311.2|15312.7|15311.2|15314.1|15312.2|15312.7|15311.2|436
1653900270000|2022-05-30 08:44:30|15312.2|15310.2|15312.2|15310.7|15312.2|15310.7|15312.2|15310.2|68
1653900280000|2022-05-30 08:44:40|15312.7|15310.2|15310.7|15309.2|15312.7|15311.2|15310.7|15309.2|268
1653900290000|2022-05-30 08:44:50|15311.2|15309.7|15311.7|15310.2|15311.7|15310.2|15310.7|15308.7|224
1653900300000|2022-05-30 08:45:00|15312.2|15309.7|15311.7|15310.2|15312.2|15310.2|15311.7|15309.7|18
1653900310000|2022-05-30 08:45:10|15311.8|15310.3|15311.7|15310.2|15312.2|15310.7|15311.7|15310.2|40
1653900320000|2022-05-30 08:45:20|15312.2|15310.7|15311.7|15310.2|15312.7|15310.7|15311.7|15309.7|144
1653900330000|2022-05-30 08:45:30|||||||||107
1653900340000|2022-05-30 08:45:40|15311.2|15308.7|15311.7|15310.2|15311.7|15310.2|15311.2|15308.7|131
1653900350000|2022-05-30 08:45:50|15312.7|15311.2|15312.2|15310.7|15312.7|15311.2|15311.7|15310.2|238
1653900360000|2022-05-30 08:46:00|15312.7|15311.2|15312.7|15311.2|15313.2|15311.2|15312.7|15310.7|30
1653900370000|2022-05-30 08:46:10|15313.2|15311.7|15313.2|15311.7|15313.2|15311.7|15312.7|15310.7|196
1653900380000|2022-05-30 08:46:20|15312.7|15311.2|15314.7|15313.2|15315.1|15313.2|15312.7|15311.2|130
1653900390000|2022-05-30 08:46:30|15315.1|15312.6|15312.7|15311.2|15315.1|15313.1|15312.7|15311.2|114
1653900400000|2022-05-30 08:46:40|15311.7|15310.2|15311.7|15310.2|15311.7|15310.2|15311.7|15310.2|114
1653900410000|2022-05-30 08:46:50|15311.2|15308.7|15311.2|15309.7|15311.2|15309.7|15310.7|15308.7|331
1653900420000|2022-05-30 08:47:00|||||||||71
1653900430000|2022-05-30 08:47:10||15308.7||15309.7||15309.7||15308.7|55
1653900440000|2022-05-30 08:47:20|||||||||16
1653900460000|2022-05-30 08:47:40|||||||||36
1653900470000|2022-05-30 08:47:50|||||||||5
1653900480000|2022-05-30 08:48:00|15312.2|15310.7|15312.7|15311.2|15312.7|15311.2|15312.2|15310.7|10
1653900490000|2022-05-30 08:48:10|15312.1|15310.2|15311.7|15310.2|15312.2|15310.7|15311.7|15309.7|79
1653900500000|2022-05-30 08:48:20|15312.1|15310.6|15312.2|15310.7|15312.7|15310.7|15311.7|15309.7|564
1653900510000|2022-05-30 08:48:30|15312.1|15310.6|15311.7|15310.2|15312.1|15310.6|15311.7|15310.2|178
1653900530000|2022-05-30 08:48:50|15311.2|15309.7|15311.7|15310.2|15311.7|15310.2|15310.7|15308.7|282
1653900540000|2022-05-30 08:49:00|15310.7|15309.2|15311.2|15308.7|15311.2|15310.2|15310.7|15308.7|25
1653900550000|2022-05-30 08:49:10|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|212
1653900560000|2022-05-30 08:49:20|15311.2|15309.7|15310.7|15309.2|15311.2|15309.7|15310.7|15309.2|52
1653900570000|2022-05-30 08:49:30|||||||||102
1653900580000|2022-05-30 08:49:40|15310.2|15308.7|15309.7|15308.2|15310.2|15308.7|15309.7|15308.2|58
1653900590000|2022-05-30 08:49:50|15309.8|15308.3|15311.2|15309.7|15311.2|15309.7|15309.8|15308.3|280
1653900600000|2022-05-30 08:50:00|15312.1|15310.6|15311.2|15309.7|15312.1|15310.6|15311.2|15308.7|157
1653900610000|2022-05-30 08:50:10|15310.7|15309.2|15311.2|15309.7|15311.2|15309.7|15310.7|15309.2|23
1653900620000|2022-05-30 08:50:20|15311.7|15310.2|15312.2|15310.7|15312.7|15310.7|15311.7|15309.7|56
1653900630000|2022-05-30 08:50:30||15309.7||15309.7||15309.7||15309.7|18
1653900640000|2022-05-30 08:50:40|15311.7|15310.2|15311.7|15310.2|15311.7|15310.2|15310.8|15309.3|35
1653900650000|2022-05-30 08:50:50|15311.2|15308.7|15311.2|15309.7|15311.2|15309.7|15310.7|15308.7|29
1653900660000|2022-05-30 08:51:00|15310.7|15309.2|15311.2|15309.7|15311.2|15309.7|15310.7|15309.2|122
1653900670000|2022-05-30 08:51:10|15310.7|15309.2|15311.7|15310.2|15311.7|15310.2|15310.7|15309.2|78
1653900680000|2022-05-30 08:51:20|15310.7|15309.2|15310.2|15308.7|15310.7|15309.2|15309.7|15308.2|242
1653900690000|2022-05-30 08:51:30|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|68
1653900700000|2022-05-30 08:51:40|||||||||42
1653900710000|2022-05-30 08:51:50|||||||||18
1653900720000|2022-05-30 08:52:00|||||||||56
1653900730000|2022-05-30 08:52:10|15308.7|15307.2|15309.2|15307.7|15309.2|15307.7|15308.7|15307.2|144
1653900740000|2022-05-30 08:52:20|15308.8|15307.3|15309.2|15307.7|15309.2|15307.7|15308.8|15306.7|101
1653900750000|2022-05-30 08:52:30|15308.8|15307.3|15306.7|15305.2|15309.2|15307.3|15306.7|15305.2|236
1653900760000|2022-05-30 08:52:40|15306.2|15304.7|15304.7|15303.2|15306.7|15304.7|15304.7|15303.2|189
1653900770000|2022-05-30 08:52:50|15305.7|15304.2|15304.7|15303.2|15305.7|15304.2|15304.7|15303.2|108
1653900780000|2022-05-30 08:53:00|15304.8|15303.3|15304.7|15303.2|15305.7|15304.2|15304.7|15303.2|87
1653900790000|2022-05-30 08:53:10|15303.7|15302.2|15304.2|15302.7|15304.7|15303.2|15303.7|15301.7|189
1653900800000|2022-05-30 08:53:20|15303.7|15302.2|15303.7|15302.2|15303.7|15302.2|15303.2|15300.7|132
1653900810000|2022-05-30 08:53:30|15302.8|15301.3|15302.7|15301.2|15302.8|15301.3|15302.7|15301.2|26
1653900820000|2022-05-30 08:53:40|15301.7|15300.2|15300.7|15299.2|15301.8|15300.3|15300.7|15299.2|151
1653900830000|2022-05-30 08:53:50|15301.1|15298.6|15298.8|15297.3|15301.1|15299.2|15297.8|15296.2|352
1653900840000|2022-05-30 08:54:00|15299.2|15296.7|15298.2|15296.7|15299.2|15297.2|15297.8|15296.3|102
1653900850000|2022-05-30 08:54:10|15299.2||15298.2||15299.2||15298.2||29
1653900860000|2022-05-30 08:54:20|||||||||22
1653900870000|2022-05-30 08:54:30|15299.2|15297.3|15299.2|15297.7|15300.2|15298.2|15298.8|15296.7|67
1653900880000|2022-05-30 08:54:40|15300.2|15298.2|15298.2|15296.7|15300.2|15298.3|15298.2|15296.7|89
1653900890000|2022-05-30 08:54:50|||||||||55
1653900900000|2022-05-30 08:55:00|15297.8|15295.7|15297.8|15296.3|15297.8|15296.3|15297.8|15295.7|51
1653900910000|2022-05-30 08:55:10|15298.3|15296.8|15297.8|15296.3|15298.8|15297.3|15296.8|15295.3|632
1653900920000|2022-05-30 08:55:20|15296.8|15295.3|15295.8|15294.3|15297.8|15296.3|15295.8|15294.3|405
1653900930000|2022-05-30 08:55:30|15296.8|15295.3|15296.8|15295.3|15298.8|15296.3|15296.7|15295.2|351
1653900940000|2022-05-30 08:55:40|15297.8|15295.7|15296.8|15295.3|15297.8|15295.7|15296.3|15294.3|84
1653900950000|2022-05-30 08:55:50|15297.8|15296.3|15297.8|15296.3|15298.2|15296.3|15296.8|15295.3|796
1653900960000|2022-05-30 08:56:00|15297.2|15295.7|15296.8|15295.3|15297.2|15295.7|15296.8|15295.3|92
1653900970000|2022-05-30 08:56:10|15295.3|15293.8|15295.3|15293.8|15295.3|15293.8|15295.3|15293.8|2022
1653900980000|2022-05-30 08:56:20|||||||||55
1653900990000|2022-05-30 08:56:30|15294.9|15293.4|15293.3|15291.8|15294.9|15293.4|15293.3|15291.8|76
1653901000000|2022-05-30 08:56:40|||||||||2
1653901010000|2022-05-30 08:56:50|15292.9|15291.4|15295.9|15294.4|15295.9|15294.4|15292.9|15291.4|167
1653901020000|2022-05-30 08:57:00|15296.3|15293.8|15297.8|15296.3|15297.8|15296.3|15295.8|15293.8|376
1653901030000|2022-05-30 08:57:10|15298.8|15297.3|15298.8|15297.3|15298.8|15297.3|15298.8|15297.3|177
1653901040000|2022-05-30 08:57:20|15299.8|15298.3|15299.8|15297.3|15299.8|15298.3|15298.8|15297.3|30
1653901050000|2022-05-30 08:57:30|15299.3|15297.8|15298.8|15297.3|15299.8|15298.3|15298.8|15297.3|4
1653901060000|2022-05-30 08:57:40|||||||||6
1653901070000|2022-05-30 08:57:50|15297.8|15296.3|15298.8|15297.3|15298.8|15297.3|15297.8|15295.8|15
1653901080000|2022-05-30 08:58:00|15297.9|15296.4|15297.3|15295.8|15297.9|15296.4|15297.3|15295.8|195
1653901090000|2022-05-30 08:58:10|15296.8|15294.8|15296.8|15295.3|15296.8|15295.3|15296.8|15294.8|41
1653901100000|2022-05-30 08:58:20|15296.3|15293.8|15295.8|15294.3|15296.3|15294.3|15295.8|15293.8|4
1653901110000|2022-05-30 08:58:30|15294.8|15293.3|15293.8|15292.3|15294.8|15293.3|15293.8|15292.3|27
1653901120000|2022-05-30 08:58:40|15294.8|15293.3|15295.3|15292.8|15295.3|15293.7|15294.8|15292.8|55
1653901130000|2022-05-30 08:58:50|15294.9|15293.4|15295.8|15294.3|15296.8|15295.3|15294.9|15293.4|51
1653901140000|2022-05-30 08:59:00|15294.8|15293.3|15294.8|15293.3|15294.8|15293.3|15293.8|15292.3|143
1653901150000|2022-05-30 08:59:10|15295.3|15292.8|15295.8|15293.3|15295.8|15294.3|15294.8|15292.8|559
1653901160000|2022-05-30 08:59:20|15296.2|15293.7|15294.8|15293.3|15296.2|15294.3|15294.8|15292.8|83
1653901170000|2022-05-30 08:59:30|15295.3|15293.8|15295.8|15294.3|15295.8|15294.3|15294.8|15293.3|246
1653901180000|2022-05-30 08:59:40|15295.3|15293.3|15294.8|15293.3|15295.8|15294.3|15294.8|15293.3|60
1653901190000|2022-05-30 08:59:50|15293.8|15292.3|15294.8|15293.3|15294.8|15293.3|15293.8|15292.3|79
1653901200000|2022-05-30 09:00:00|15293.9|15292.4|15293.2|15291.7|15294.8|15293.3|15292.8|15291.3|272
1653901210000|2022-05-30 09:00:10|15293.8|15292.3|15294.2|15292.7|15295.2|15293.3|15293.8|15292.3|145
1653901220000|2022-05-30 09:00:20|15294.7|15293.2|15295.8|15294.3|15295.8|15294.3|15294.7|15292.8|17
1653901230000|2022-05-30 09:00:30|||||||||96
1653901240000|2022-05-30 09:00:40|15296.2|15294.7|15296.8|15295.3|15297.8|15296.3|15296.2|15294.7|109
1653901250000|2022-05-30 09:00:50|15297.2|15295.7|15297.8|15296.3|15297.8|15296.3|15297.2|15295.7|155
1653901260000|2022-05-30 09:01:00|15298.3|15296.8|15297.8|15296.3|15298.3|15296.8|15297.8|15295.8|122
1653901270000|2022-05-30 09:01:10|15298.8|15297.3|15300.3|15297.8|15301.2|15299.3|15298.8|15297.3|453
1653901280000|2022-05-30 09:01:20|15299.8|15298.3|15300.3|15298.8|15300.8|15299.3|15299.8|15298.3|18
1653901290000|2022-05-30 09:01:30|15299.8|15297.8|15301.3|15298.8|15301.3|15299.3|15299.8|15297.8|102
1653901300000|2022-05-30 09:01:40|15300.8|15299.3|15301.8|15300.3|15301.8|15300.3|15300.8|15299.2|20
1653901310000|2022-05-30 09:01:50|15302.2|15300.7|15301.8|15300.3|15302.2|15300.7|15301.3|15299.8|210
1653901320000|2022-05-30 09:02:00|15301.3|15298.8|15299.8|15298.3|15301.3|15299.8|15299.8|15297.8|129
1653901330000|2022-05-30 09:02:10|15299.9|15298.4|15300.8|15299.3|15300.8|15299.3|15299.9|15298.4|775
1653901340000|2022-05-30 09:02:20|15301.2|15299.7|15300.8|15299.3|15301.8|15300.3|15300.8|15299.3|35
1653901350000|2022-05-30 09:02:30|15299.8|15298.3|15299.8|15298.3|15301.2|15299.3|15299.8|15298.3|46
1653901360000|2022-05-30 09:02:40|15299.2|15297.7|15298.8|15297.3|15300.2|15298.3|15298.8|15296.8|124
1653901370000|2022-05-30 09:02:50|15299.8|15298.3|15299.2|15297.7|15300.2|15298.3|15298.8|15297.3|127
1653901380000|2022-05-30 09:03:00|15298.8|15297.3|15297.3|15295.8|15298.8|15297.3|15296.8|15295.3|68
1653901390000|2022-05-30 09:03:10|15296.8|15295.3|15297.8|15296.3|15298.3|15296.3|15296.8|15294.8|8
1653901400000|2022-05-30 09:03:20|15296.8|15295.3|15297.3|15294.8|15297.3|15295.8|15296.8|15294.8|23
1653901410000|2022-05-30 09:03:30|15296.9|15295.4|15297.3|15294.8|15297.3|15295.8|15296.9|15294.8|101
1653901420000|2022-05-30 09:03:40|15296.8|15295.3|15297.3|15295.8|15297.3|15295.8|15296.8|15294.8|35
1653901430000|2022-05-30 09:03:50|15296.8|15295.3|15297.2|15295.7|15297.8|15295.8|15296.3|15293.8|208
1653901440000|2022-05-30 09:04:00|15296.8|15295.3|15295.8|15294.3|15297.3|15295.8|15295.3|15293.8|201
1653901450000|2022-05-30 09:04:10|15295.3|15293.8|15293.3|15291.8|15295.8|15293.8|15293.3|15291.8|285
1653901460000|2022-05-30 09:04:20|15293.8|15292.3|15293.8|15292.3|15293.8|15292.3|15292.8|15290.8|25
1653901470000|2022-05-30 09:04:30|||||||||1
1653901490000|2022-05-30 09:04:50|15294.2|15292.7|15293.8|15292.3|15294.2|15292.7|15293.8|15292.3|70
1653901500000|2022-05-30 09:05:00|15293.2|15291.7|15291.3|15288.8|15293.2|15291.7|15289.8|15288.3|220
1653901510000|2022-05-30 09:05:10|15290.8|15289.8|15290.8|15289.3|15291.3|15289.8|15290.8|15289.3|196
1653901520000|2022-05-30 09:05:20|15290.9|15289.4|15291.8|15290.3|15291.8|15290.3|15290.9|15289.4|206
1653901530000|2022-05-30 09:05:30|15291.3|15289.8|15290.8|15289.3|15291.3|15289.8|15290.8|15289.3|136
1653901540000|2022-05-30 09:05:40|15290.3|15287.8|15290.8|15289.3|15290.8|15289.3|15290.3|15287.8|100
1653901550000|2022-05-30 09:05:50|15291.3|15289.8|15289.8|15288.3|15291.3|15289.8|15289.8|15287.8|20
1653901560000|2022-05-30 09:06:00|15289.3|15286.8|15289.3|15286.8|15289.3|15286.8|15289.3|15286.8|6
1653901570000|2022-05-30 09:06:10|15288.8|15287.3|15288.8|15287.3|15289.8|15288.3|15288.8|15287.3|93
1653901580000|2022-05-30 09:06:20|15288.9|15287.4|15289.8|15288.3|15289.8|15288.3|15288.9|15287.4|187
1653901590000|2022-05-30 09:06:30|15290.8||15289.8||15290.8||15289.8||109
1653901600000|2022-05-30 09:06:40|15291.2|15288.7|15290.8|15288.3|15291.2|15289.3|15290.3|15288.3|20
1653901610000|2022-05-30 09:06:50|15290.2|15288.7|15290.8|15288.3|15290.8|15289.3|15289.8|15288.3|4
1653901620000|2022-05-30 09:07:00|15289.8|15289.3|15289.8|15288.3|15289.8|15289.3|15289.8|15288.3|5
1653901630000|2022-05-30 09:07:10|15290.8|15289.3|15290.8|15289.3|15290.8|15289.3|15289.8|15288.3|40
1653901640000|2022-05-30 09:07:20|||||||||36
1653901650000|2022-05-30 09:07:30|15290.7|15289.2|15284.8|15283.3|15290.8|15289.3|15284.8|15283.3|86
1653901660000|2022-05-30 09:07:40|15283.8|15282.3|15282.3|15280.8|15283.8|15282.3|15282.3|15280.8|270
1653901670000|2022-05-30 09:07:50|15281.9|15280.4|15282.9|15281.4|15283.9|15282.4|15281.9|15280.4|248
1653901680000|2022-05-30 09:08:00|15283.9|15282.4|15285.9|15284.4|15285.9|15284.4|15283.9|15282.4|265
1653901690000|2022-05-30 09:08:10|15285.8|15284.3|15286.9|15285.4|15286.9|15285.4|15284.9|15283.4|123
1653901700000|2022-05-30 09:08:20|15287.4|15285.9|15285.9|15284.4|15287.9|15286.4|15285.9|15284.4|136
1653901710000|2022-05-30 09:08:30|15285.4|15283.9|15284.9|15283.4|15285.4|15283.9|15284.9|15282.9|46
1653901720000|2022-05-30 09:08:40|15285.4|15282.9|15284.4|15282.9|15285.4|15283.9|15284.4|15282.9|57
1653901730000|2022-05-30 09:08:50|15284.9|15283.4|15285.4|15283.9|15285.4|15283.9|15284.9|15283.4|21
1653901740000|2022-05-30 09:09:00|15285.9|15284.4|15286.9|15285.4|15286.9|15285.4|15285.9|15284.4|59
1653901750000|2022-05-30 09:09:10|15285.9|15284.4|15284.9|15283.4|15286.4|15284.9|15284.9|15282.9|198
1653901760000|2022-05-30 09:09:20|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|31
1653901770000|2022-05-30 09:09:30|15284.9|15283.4|15285.4|15283.9|15285.4|15283.9|15284.9|15283.4|54
1653901780000|2022-05-30 09:09:40|15285.9|15284.4|15284.9|15283.4|15285.9|15284.4|15284.9|15282.9|15
1653901790000|2022-05-30 09:09:50|15285.4|15283.9|15285.9|15283.4|15285.9|15283.9|15284.9|15283.4|64
1653901800000|2022-05-30 09:10:00|15284.9|15283.9|15285.9|15284.4|15285.9|15284.4|15284.9|15283.9|6
1653901810000|2022-05-30 09:10:10|15286|15284.5|15288.3|15285.8|15288.9|15287.4|15285.9|15284.4|290
1653901820000|2022-05-30 09:10:20|15287.9|15286.4|15288.9|15287.4|15288.9|15287.4|15286.4|15284.9|224
1653901830000|2022-05-30 09:10:30|15287.9|15286.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|36
1653901840000|2022-05-30 09:10:40|15289.4|15287.9|15290.9|15289.4|15290.9|15289.4|15289.4|15287.9|77
1653901850000|2022-05-30 09:10:50|15289.9|15288.4|15289.4|15286.9|15290.3|15288.4|15288.9|15286.9|366
1653901860000|2022-05-30 09:11:00|15288.9|15287.4|15289.4|15287.9|15289.4|15287.9|15288.9|15287.4|201
1653901870000|2022-05-30 09:11:10|15289.9|15288.4|15289.9|15287.4|15290.3|15288.4|15288.9|15287.4|27
1653901880000|2022-05-30 09:11:20|15290.9|15288.4|15290.8|15289.3|15291.3|15289.8|15289.9|15288.4|232
1653901890000|2022-05-30 09:11:30|15290.3|15288.8|15290.9|15289.4|15291.3|15289.4|15289.9|15288.4|764
1653901900000|2022-05-30 09:11:40|15291.3|15289.8|15288.9|15287.4|15291.3|15289.8|15288.9|15287.4|31
1653901910000|2022-05-30 09:11:50|15289.9|15288.4|15290.9|15289.4|15290.9|15289.4|15288.9|15286.9|265
1653901920000|2022-05-30 09:12:00|15291.3|15289.8|15291.9|15290.4|15291.9|15290.4|15291.3|15289.8|23
1653901930000|2022-05-30 09:12:10|15292.3|15290.8|15291.9|15290.4|15293.3|15291.3|15291.9|15290.4|256
1653901940000|2022-05-30 09:12:20|15290.9|15289.4|15290.9|15289.4|15291.4|15289.8|15290.9|15288.9|60
1653901950000|2022-05-30 09:12:30|15291.4|15288.9|15290.9|15289.4|15291.4|15289.8|15290.3|15288.8|205
1653901960000|2022-05-30 09:12:40|15291.3|15288.8|15291.3|15289.8|15291.9|15290.4|15290.3|15288.8|570
1653901970000|2022-05-30 09:12:50|15291.9|15290.4|15291.9|15290.4|15292.3|15290.8|15291.3|15289.4|150
1653901980000|2022-05-30 09:13:00|15292.3|15289.8|15292.3|15290.8|15292.3|15290.8|15291.3|15289.8|281
1653901990000|2022-05-30 09:13:10|15291.9|15290.4|15294.9|15293.4|15294.9|15293.4|15291.9|15290.4|343
1653902000000|2022-05-30 09:13:20|15295.3|15293.8|15294.9|15293.4|15295.3|15293.8|15294.9|15293.4|110
1653902010000|2022-05-30 09:13:30|15295.3|15292.8|15293.8|15292.3|15295.3|15292.8|15293.3|15291.4|34
1653902020000|2022-05-30 09:13:40|15293.3|15291.8|15294.8|15293.3|15294.8|15293.3|15293.3|15291.8|227
1653902030000|2022-05-30 09:13:50|15293.8|15292.3|15293.8|15292.3|15293.8|15292.3|15293.8|15292.3|77
1653902040000|2022-05-30 09:14:00|15294.8|15293.3|15295.8|15294.3|15295.8|15294.3|15294.3|15292.8|539
1653902050000|2022-05-30 09:14:10|||||||||114
1653902060000|2022-05-30 09:14:20|15296.8|15295.3|15296.8|15295.3|15297.8|15296.3|15296.8|15294.8|140
1653902070000|2022-05-30 09:14:30|15297.3|15294.8|15296.8|15295.3|15297.3|15295.3|15296.8|15294.8|66
1653902080000|2022-05-30 09:14:40|||||||||106
1653902090000|2022-05-30 09:14:50|15297.8|15296.3|15296.8|15295.3|15298.2|15296.3|15296.8|15295.3|339
1653902100000|2022-05-30 09:15:00|||||||||52
1653902110000|2022-05-30 09:15:10|15297.8|15296.3|15296.8|15295.3|15298.2|15296.3|15296.8|15295.3|79
1653902120000|2022-05-30 09:15:20|15297.2|15295.7|15297.8|15296.3|15298.2|15296.3|15296.8|15295.3|289
1653902130000|2022-05-30 09:15:30|15298.8|15297.3|15297.8|15296.3|15298.8|15297.3|15297.8|15296.3|110
1653902140000|2022-05-30 09:15:40|15297.7|15296.2|15297.2|15295.7|15298.2|15296.2|15297.2|15295.7|264
1653902150000|2022-05-30 09:15:50|15295.8|15294.3|15297.8|15296.3|15297.8|15296.3|15295.8|15294.3|177
1653902160000|2022-05-30 09:16:00|15297.2|15295.7|15297.8|15296.3|15297.8|15296.3|15297.2|15295.7|62
1653902170000|2022-05-30 09:16:10|||||||||30
1653902180000|2022-05-30 09:16:20|15298.8|15297.3|15296.8|15295.3|15298.8|15297.3|15296.8|15295.3|76
1653902190000|2022-05-30 09:16:30|15297.8|15296.3|15297.8|15296.3|15297.8|15296.3|15297.8|15296.3|184
1653902200000|2022-05-30 09:16:40|15296.8|15295.3|15298.8|15297.3|15298.8|15297.3|15296.8|15295.3|103
1653902210000|2022-05-30 09:16:50|15297.8|15296.3|15297.8|15296.3|15298.2|15296.3|15295.8|15294.3|278
1653902220000|2022-05-30 09:17:00|15297.2|15295.7|15297.8|15296.3|15297.8|15296.3|15296.8|15294.8|36
1653902230000|2022-05-30 09:17:10|15298.8|15297.3|15296.8|15295.3|15298.8|15297.3|15296.8|15295.3|91
1653902240000|2022-05-30 09:17:20|15296.2|15294.7|15297.8|15296.3|15298.8|15297.3|15295.8|15293.8|356
1653902250000|2022-05-30 09:17:30|||||||||345
1653902260000|2022-05-30 09:17:40|15297.9|15296.4|15299.8|15298.3|15299.8|15298.3|15297.9|15296.4|477
1653902270000|2022-05-30 09:17:50|15300.8|15298.8|15299.8|15298.3|15300.8|15299.3|15298.8|15297.3|409
1653902280000|2022-05-30 09:18:00|15300.2|15298.7|15299.8|15298.3|15300.2|15298.7|15299.8|15298.3|5
1653902290000|2022-05-30 09:18:10|15299.7|15298.2|15298.8|15297.3|15299.8|15298.3|15298.8|15297.3|59
1653902300000|2022-05-30 09:18:20|15298.3|15296.8|15296.8|15295.3|15298.3|15296.8|15296.8|15295.3|149
1653902310000|2022-05-30 09:18:30|15297.8|15296.3|15298.8|15297.3|15299.8|15298.3|15297.8|15296.3|240
1653902320000|2022-05-30 09:18:40|15298.9|15297.4|15299.8|15298.3|15300.2|15298.3|15298.9|15297.4|168
1653902330000|2022-05-30 09:18:50|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|162
1653902340000|2022-05-30 09:19:00|15299.8|15298.3|15300.8|15299.3|15300.8|15299.3|15299.8|15298.3|47
1653902350000|2022-05-30 09:19:10|15300.2|15298.7|15300.2|15298.7|15301.2|15299.3|15300.2|15298.7|132
1653902360000|2022-05-30 09:19:20|15300.8|15299.3|15300.2|15298.7|15300.8|15299.3|15300.2|15298.7|21
1653902370000|2022-05-30 09:19:30|||||||||20
1653902380000|2022-05-30 09:19:40|15300.8|15299.3|15300.8|15299.3|15301.2|15299.3|15299.8|15298.3|369
1653902390000|2022-05-30 09:19:50|15301.2|15299.7|15301.2|15299.7|15302.2|15300.2|15301.2|15299.7|211
1653902400000|2022-05-30 09:20:00|15300.2|15298.7|15301.2|15299.7|15302.2|15300.3|15299.2|15297.7|464
1653902410000|2022-05-30 09:20:10|15300.8|15299.3|15299.2|15297.7|15300.8|15299.3|15299.2|15297.7|36
1653902420000|2022-05-30 09:20:20|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|317
1653902430000|2022-05-30 09:20:30|15299.2|15297.7|15299.8|15298.3|15300.2|15298.3|15299.2|15297.7|175
1653902440000|2022-05-30 09:20:40|||||||||4
1653902450000|2022-05-30 09:20:50|||||||||27
1653902460000|2022-05-30 09:21:00|||||||||1
1653902470000|2022-05-30 09:21:10|15299.2|15297.7|15299.8|15298.3|15299.8|15298.3|15298.8|15297.3|117
1653902480000|2022-05-30 09:21:20|15300.3|15298.8|15300.8|15299.3|15300.8|15299.3|15300.3|15298.8|54
1653902490000|2022-05-30 09:21:30|15301.2|15299.7|15299.8|15298.3|15301.2|15299.7|15299.8|15298.3|345
1653902500000|2022-05-30 09:21:40|||||||||5
1653902510000|2022-05-30 09:21:50|||||||||42
1653902520000|2022-05-30 09:22:00|||||||||430
1653902530000|2022-05-30 09:22:10|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|33
1653902540000|2022-05-30 09:22:20|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|311
1653902550000|2022-05-30 09:22:30|15300.2|15298.7|15300.2|15298.7|15300.8|15299.3|15300.2|15298.7|66
1653902560000|2022-05-30 09:22:40|15299.8|15298.3|15300.8|15299.3|15301.2|15299.3|15299.8|15297.8|21
1653902570000|2022-05-30 09:22:50|15300.2|15298.7|15300.2|15298.7|15301.2|15299.3|15299.8|15298.3|130
1653902580000|2022-05-30 09:23:00|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|10
1653902590000|2022-05-30 09:23:10|15300.2|15298.7|15302.2|15299.7|15302.2|15299.7|15300.2|15298.7|63
1653902600000|2022-05-30 09:23:20|15301.8|15300.3|15301.2|15299.7|15302.2|15300.3|15301.2|15299.7|11
1653902610000|2022-05-30 09:23:30|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|35
1653902620000|2022-05-30 09:23:40|15301.2|15299.7|15301.8|15300.3|15301.8|15300.3|15301.2|15299.7|131
1653902630000|2022-05-30 09:23:50|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|30
1653902640000|2022-05-30 09:24:00|||||||||5
1653902650000|2022-05-30 09:24:10|||||||||218
1653902660000|2022-05-30 09:24:20|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|110
1653902670000|2022-05-30 09:24:30|15303.2|15301.7|15303.8|15302.3|15303.8|15302.3|15303.2|15301.7|77
1653902680000|2022-05-30 09:24:40|||||||||42
1653902690000|2022-05-30 09:24:50|15304.8|15303.3|15305.8|15304.3|15305.8|15304.3|15304.8|15303.3|176
1653902700000|2022-05-30 09:25:00|15305.2|15303.7|15303.8|15302.3|15305.2|15303.7|15303.8|15302.3|80
1653902710000|2022-05-30 09:25:10|15303.3|15301.8|15303.2|15301.7|15303.8|15302.3|15303.2|15301.7|143
1653902720000|2022-05-30 09:25:20|15303.8|15302.3|15303.2|15301.7|15303.8|15302.3|15303.2|15301.7|49
1653902730000|2022-05-30 09:25:30|15303.8|15302.3|15303.2|15301.7|15304.2|15302.3|15303.2|15301.3|135
1653902740000|2022-05-30 09:25:40|15302.7|15301.2|15302.2|15300.7|15302.7|15301.2|15302.2|15300.7|140
1653902750000|2022-05-30 09:25:50|15301.8|15300.3|15303.8|15302.3|15303.8|15302.3|15301.8|15300.3|642
1653902760000|2022-05-30 09:26:00|||||||||11
1653902770000|2022-05-30 09:26:10|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|136
1653902780000|2022-05-30 09:26:20|15302.8|15301.3|15303.3|15301.8|15303.3|15301.8|15302.7|15300.7|24
1653902790000|2022-05-30 09:26:30|||||||||129
1653902800000|2022-05-30 09:26:40|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|3
1653902810000|2022-05-30 09:26:50|15303.3|15301.8|15303.3|15301.8|15304.3|15302.8|15303.3|15301.8|51
1653902820000|2022-05-30 09:27:00|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|4
1653902830000|2022-05-30 09:27:10|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.3|15300.8|29
1653902840000|2022-05-30 09:27:20|||||||||34
1653902850000|2022-05-30 09:27:30|15303.8|15302.3|15303.8|15302.3|15305.3|15303.3|15302.8|15300.8|269
1653902860000|2022-05-30 09:27:40|15304.8|15303.3|15303.8|15302.3|15304.8|15303.3|15303.8|15302.3|95
1653902870000|2022-05-30 09:27:50|15304.3|15302.8|15303.8|15302.3|15304.3|15302.8|15303.8|15302.3|58
1653902880000|2022-05-30 09:28:00|15303.3|15301.8|15303.8|15302.3|15303.8|15302.3|15302.8|15301.3|259
1653902890000|2022-05-30 09:28:10|15304.3|15301.8|15303.3|15301.8|15304.3|15302.2|15303.3|15301.8|133
1653902900000|2022-05-30 09:28:20|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|25
1653902910000|2022-05-30 09:28:30|||||||||1
1653902920000|2022-05-30 09:28:40|15303.8|15302.3|15303.8|15302.3|15304.8|15303.3|15302.8|15301.3|175
1653902930000|2022-05-30 09:28:50|15303.3|15301.8|15303.8|15302.3|15303.8|15302.3|15302.8|15301.3|130
1653902940000|2022-05-30 09:29:00|||||||||11
1653902950000|2022-05-30 09:29:10|15304.8|15303.3|15303.8|15302.3|15305.3|15303.3|15303.8|15301.8|178
1653902960000|2022-05-30 09:29:20|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15301.8|15300.3|78
1653902970000|2022-05-30 09:29:30|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|92
1653902980000|2022-05-30 09:29:40|15304.3|15301.8|15303.8|15302.3|15304.8|15303.3|15302.8|15301.3|400
1653902990000|2022-05-30 09:29:50|15303.3|15301.8|15304.8|15303.3|15304.8|15303.3|15302.8|15300.8|196
1653903000000|2022-05-30 09:30:00|15305.3|15302.8|15305.3|15303.8|15305.3|15303.8|15304.8|15302.8|50
1653903010000|2022-05-30 09:30:10|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|21
1653903020000|2022-05-30 09:30:20|15304.3|15302.8|15304.3|15302.8|15305.3|15303.3|15304.3|15302.8|149
1653903030000|2022-05-30 09:30:30|15304.8|15303.3|15305.8|15304.3|15306.8|15305.3|15304.8|15303.3|199
1653903040000|2022-05-30 09:30:40|15305.7|15304.2|15304.8|15303.3|15305.7|15304.2|15304.8|15303.3|259
1653903050000|2022-05-30 09:30:50|||||||||44
1653903060000|2022-05-30 09:31:00|15305.3|15302.8|15303.8|15302.3|15305.3|15303.3|15303.8|15302.3|29
1653903070000|2022-05-30 09:31:10|15304.8|15303.3|15306.3|15304.8|15307.3|15305.3|15304.8|15303.3|332
1653903080000|2022-05-30 09:31:20|15305.8|15304.3|15305.8|15304.3|15306.8|15305.3|15305.8|15304.3|156
1653903090000|2022-05-30 09:31:30|15306.3|15303.8|15307.8|15306.3|15307.8|15306.3|15306.3|15303.8|382
1653903100000|2022-05-30 09:31:40|15308.3|15305.8|15306.8|15305.3|15308.8|15307.3|15306.8|15305.3|199
1653903110000|2022-05-30 09:31:50|15307.8|15306.3|15306.8|15305.3|15308.3|15306.3|15306.8|15305.3|28
1653903120000|2022-05-30 09:32:00|15307.3|15305.8|15308.3|15306.8|15308.8|15306.8|15307.3|15305.8|137
1653903130000|2022-05-30 09:32:10|15309.3|15307.2|15308.8|15307.3|15309.3|15307.3|15307.8|15306.3|531
1653903140000|2022-05-30 09:32:20|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|11
1653903150000|2022-05-30 09:32:30|15308.8|15307.3|15308.8|15307.3|15308.8|15307.3|15308.8|15307.3|105
1653903160000|2022-05-30 09:32:40|15309.3|15307.8|15309.8|15308.3|15309.8|15308.3|15309.3|15307.8|156
1653903170000|2022-05-30 09:32:50|||||||||104
1653903180000|2022-05-30 09:33:00|15310.3|15307.8|15308.3|15306.8|15310.3|15307.8|15308.3|15306.8|115
1653903190000|2022-05-30 09:33:10|15309.3|15307.8|15308.8|15307.3|15309.3|15307.8|15308.8|15306.8|222
1653903200000|2022-05-30 09:33:20|||||||||58
1653903220000|2022-05-30 09:33:40|15309.3|15306.8|15310.3|15308.8|15310.3|15308.8|15308.8|15306.8|746
1653903230000|2022-05-30 09:33:50|15309.9|15307.8|15310.8|15309.3|15310.8|15309.3|15309.9|15307.8|76
1653903240000|2022-05-30 09:34:00|15311.3|15309.8|15311.8|15310.3|15312.8|15311.3|15311.3|15309.8|603
1653903250000|2022-05-30 09:34:10|||||||||56
1653903260000|2022-05-30 09:34:20|||||||||134
1653903270000|2022-05-30 09:34:30|15313.3|15310.8|15312.8|15311.3|15313.3|15311.3|15311.8|15310.3|109
1653903290000|2022-05-30 09:34:50|15312.3|15310.8|15312.8|15311.3|15312.8|15311.3|15312.3|15310.8|453
1653903300000|2022-05-30 09:35:00|||||||||22
1653903320000|2022-05-30 09:35:20|||||||||33
1653903330000|2022-05-30 09:35:30|||||||||4
1653903340000|2022-05-30 09:35:40|15313.3|15310.8|15311.8|15310.3|15313.3|15310.8|15311.8|15310.3|221
1653903350000|2022-05-30 09:35:50|15311.3|15309.8|15311.8|15310.3|15311.8|15310.3|15310.3|15308.8|514
1653903360000|2022-05-30 09:36:00|||||||||2
1653903370000|2022-05-30 09:36:10|||||||||16
1653903380000|2022-05-30 09:36:20|||||||||25
1653903390000|2022-05-30 09:36:30|||||||||60
1653903400000|2022-05-30 09:36:40|||||||||8
1653903410000|2022-05-30 09:36:50|||||||||28
1653903420000|2022-05-30 09:37:00|||||||||2
1653903430000|2022-05-30 09:37:10|||||||||39
1653903440000|2022-05-30 09:37:20|15311.3|15309.8|15311.3|15309.8|15311.3|15309.8|15310.3|15308.8|179
1653903450000|2022-05-30 09:37:30|15310.8|15309.3|15310.3|15308.8|15311.3|15309.3|15310.3|15308.3|124
1653903460000|2022-05-30 09:37:40|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|114
1653903470000|2022-05-30 09:37:50|15310.3|15308.8|15312.8|15311.3|15312.8|15311.3|15310.3|15308.8|297
1653903480000|2022-05-30 09:38:00|15312.7|15311.2|15311.8|15310.3|15312.7|15311.2|15311.8|15310.3|70
1653903490000|2022-05-30 09:38:10|15312.3|15309.8|15310.8|15309.3|15312.3|15310.2|15310.8|15309.3|13
1653903500000|2022-05-30 09:38:20|15310.9|15309.4|15311.8|15310.3|15311.8|15310.3|15310.9|15309.4|65
1653903510000|2022-05-30 09:38:30|15311.3|15309.8|15311.3|15309.8|15312.3|15310.3|15311.3|15309.8|73
1653903520000|2022-05-30 09:38:40|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|33
1653903530000|2022-05-30 09:38:50|15312.3|15309.8|15311.3|15309.8|15312.3|15310.2|15311.3|15309.8|28
1653903540000|2022-05-30 09:39:00|15311.7|15310.2|15311.8|15310.3|15311.8|15310.3|15311.7|15310.2|195
1653903550000|2022-05-30 09:39:10|15312.3|15310.8|15312.3|15310.8|15312.3|15310.8|15312.3|15310.8|3
1653903580000|2022-05-30 09:39:40|||||||||12
1653903590000|2022-05-30 09:39:50|15311.8|15310.3|15312.3|15310.8|15312.3|15310.8|15311.8|15310.3|16
1653903600000|2022-05-30 09:40:00|||||||||3
1653903610000|2022-05-30 09:40:10|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|33
1653903630000|2022-05-30 09:40:30|15311.3|15309.8|15308.8|15307.3|15311.3|15309.8|15308.8|15307.3|140
1653903640000|2022-05-30 09:40:40|15309.3|15307.8|15310.8|15309.3|15310.8|15309.3|15308.8|15307.3|54
1653903650000|2022-05-30 09:40:50|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|48
1653903670000|2022-05-30 09:41:10|15311.3|15309.8|15308.8|15307.3|15311.3|15309.8|15308.8|15307.3|311
1653903680000|2022-05-30 09:41:20|15309.8|15308.3|15309.3|15307.8|15309.8|15308.3|15309.3|15307.8|402
1653903690000|2022-05-30 09:41:30|15308.3|15306.8|15308.8|15307.3|15308.8|15307.3|15308.3|15306.8|140
1653903700000|2022-05-30 09:41:40|15308.3|15306.8|15307.3|15305.8|15308.7|15306.8|15307.3|15305.8|379
1653903710000|2022-05-30 09:41:50|15307.8|15306.3|15308.3|15306.8|15308.3|15306.8|15307.8|15306.3|46
1653903720000|2022-05-30 09:42:00|15307.3|15305.8|15307.3|15305.8|15307.3|15305.8|15307.3|15305.8|121
1653903730000|2022-05-30 09:42:10|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|0
1653903740000|2022-05-30 09:42:20|15307.8|15306.3|15307.8|15306.3|15307.8|15306.3|15307.8|15306.3|129
1653903750000|2022-05-30 09:42:30|15308.3|15306.8|15308.3|15306.8|15308.3|15306.8|15308.3|15306.8|3
1653903760000|2022-05-30 09:42:40|||||||||6
1653903780000|2022-05-30 09:43:00|15307.8|15306.3|15307.8|15306.3|15307.8|15306.3|15307.8|15306.3|0
1653903790000|2022-05-30 09:43:10|||||||||146
1653903800000|2022-05-30 09:43:20|15307.3|15305.8|15308.3|15306.8|15308.3|15306.8|15307.3|15305.8|274
1653903810000|2022-05-30 09:43:30|||||||||1
1653903820000|2022-05-30 09:43:40|15309.3|15307.3|15309.3|15307.8|15309.3|15307.8|15308.3|15307.3|563
1653903840000|2022-05-30 09:44:00|15308.8|15307.3|15309.3|15307.8|15309.3|15307.8|15308.8|15307.3|2
1653903850000|2022-05-30 09:44:10|15309.8|15308.3|15309.3|15307.8|15309.8|15308.3|15309.3|15307.8|40
1653903860000|2022-05-30 09:44:20|15308.8|15307.3|15306.8|15305.3|15308.8|15307.3|15305.8|15304.3|48
1653903870000|2022-05-30 09:44:30|15307.3|15304.8|15306.8|15305.3|15307.3|15305.3|15305.8|15304.3|253
1653903880000|2022-05-30 09:44:40|15305.8|15304.3|15306.8|15305.3|15307.3|15305.3|15305.8|15304.3|222
1653903890000|2022-05-30 09:44:50|||||||||7
1653903900000|2022-05-30 09:45:00|15305.8|15304.3|15305.3|15303.8|15306.3|15304.3|15305.3|15303.8|180
1653903910000|2022-05-30 09:45:10|15306.3|15303.3|15302.8|15301.3|15306.3|15303.3|15302.3|15300.8|587
1653903920000|2022-05-30 09:45:20|||||||||12
1653903930000|2022-05-30 09:45:30|15302.3|15300.8|15300.8|15299.3|15302.3|15300.8|15300.8|15299.3|46
1653903940000|2022-05-30 09:45:40|15299.4|15297.9|15299.3|15297.8|15299.4|15297.9|15298.8|15297.3|400
1653903950000|2022-05-30 09:45:50|15298.8|15297.3|15298.8|15297.3|15299.3|15297.8|15298.8|15296.8|62
1653903960000|2022-05-30 09:46:00|15299.8|15296.4|15300.8|15299.3|15300.8|15299.3|15297.9|15296.4|249
1653903970000|2022-05-30 09:46:10|15301.3|15298.8|15300.8|15299.3|15301.3|15299.3|15300.8|15298.8|128
1653903980000|2022-05-30 09:46:20|15299.8|15298.3|15299.8|15298.3|15300.8|15299.3|15299.8|15298.3|75
1653903990000|2022-05-30 09:46:30|15300.3|15298.8|15300.8|15298.3|15300.8|15299.3|15300.3|15298.3|71
1653904000000|2022-05-30 09:46:40|15300.3|15298.8|15299.8|15298.3|15300.3|15298.8|15299.8|15298.3|19
1653904010000|2022-05-30 09:46:50|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|199
1653904020000|2022-05-30 09:47:00|15301.3|15298.8|15299.8|15298.3|15301.3|15299.3|15299.8|15297.8|245
1653904030000|2022-05-30 09:47:10|||||||||15
1653904040000|2022-05-30 09:47:20|15300.3|15298.8|15300.8|15299.3|15300.8|15299.3|15300.3|15298.8|382
1653904050000|2022-05-30 09:47:30|15300.3|15298.8|15300.8|15299.3|15300.8|15299.3|15300.3|15298.8|216
1653904060000|2022-05-30 09:47:40|15301.8|15300.3|15300.8|15299.3|15301.8|15300.3|15300.8|15299.3|109
1653904070000|2022-05-30 09:47:50|15300.3|15298.8|15300.8|15299.3|15301.8|15300.3|15300.3|15298.8|197
1653904090000|2022-05-30 09:48:10|15301.3|15299.8|15300.8|15299.3|15301.8|15300.3|15300.8|15299.3|151
1653904100000|2022-05-30 09:48:20|15301.8|15300.3|15300.8|15299.3|15301.8|15300.3|15300.3|15298.8|258
1653904110000|2022-05-30 09:48:30|15301.3|15298.8|15301.3|15298.8|15301.3|15298.8|15301.3|15298.8|49
1653904120000|2022-05-30 09:48:40|15300.8|15299.3|15301.3|15298.8|15301.3|15299.3|15300.3|15298.8|4
1653904130000|2022-05-30 09:48:50|15300.3|15298.3|15300.3|15298.8|15301.3|15298.8|15299.8|15298.3|393
1653904140000|2022-05-30 09:49:00|15300.8|15299.3|15302.3|15299.8|15302.3|15299.8|15300.8|15299.3|83
1653904150000|2022-05-30 09:49:10|15301.7|15300.2|15300.8|15299.3|15301.7|15300.2|15300.3|15298.8|137
1653904160000|2022-05-30 09:49:20|15301.4|15298.9|15300.8|15299.3|15301.4|15299.9|15300.8|15298.9|22
1653904170000|2022-05-30 09:49:30|15301.4|15298.9|15300.8|15299.3|15301.8|15300.3|15300.8|15298.9|179
1653904180000|2022-05-30 09:49:40|||||||||16
1653904190000|2022-05-30 09:49:50|15301.3|15298.8|15300.8|15299.3|15301.3|15299.3|15300.8|15298.8|2
1653904200000|2022-05-30 09:50:00|15300.3|15298.8|15298.8|15297.3|15300.8|15299.3|15298.8|15297.3|294
1653904210000|2022-05-30 09:50:10|15298.4|15296.9|15299.8|15298.3|15299.8|15298.3|15296.8|15295.3|575
1653904220000|2022-05-30 09:50:20|15299.4|15297.9|15298.8|15297.3|15299.4|15297.9|15298.8|15297.3|79
1653904230000|2022-05-30 09:50:30|15299.3|15297.8|15299.8|15298.3|15299.8|15298.3|15299.3|15297.8|86
1653904250000|2022-05-30 09:50:50|15300.4|15297.9|15300.4|15297.9|15300.4|15297.9|15300.4|15297.9|66
1653904260000|2022-05-30 09:51:00|15299.8|15298.3|15299.8|15298.3|15300.8|15299.3|15299.8|15298.3|544
1653904270000|2022-05-30 09:51:10|||||||||201
1653904290000|2022-05-30 09:51:30|||||||||2
1653904310000|2022-05-30 09:51:50|||||||||23
1653904320000|2022-05-30 09:52:00|15300.4|15298.9|15301.4|15298.9|15301.4|15298.9|15300.4|15297.9|27
1653904330000|2022-05-30 09:52:10|15300.8|15299.3|15301.8|15300.3|15301.8|15300.3|15300.8|15299.3|12
1653904340000|2022-05-30 09:52:20|15302.3|15300.8|15301.8|15300.3|15302.3|15300.8|15301.8|15300.3|96
1653904350000|2022-05-30 09:52:30|15300.8|15299.3|15301.4|15298.9|15301.4|15299.3|15300.8|15298.9|49
1653904360000|2022-05-30 09:52:40|15300.9|15299.4|15301.8|15300.3|15301.8|15300.3|15300.8|15299.3|17
1653904370000|2022-05-30 09:52:50|15301.4|15299.9|15301.4|15299.9|15301.4|15299.9|15301.4|15299.9|1
1653904380000|2022-05-30 09:53:00|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|1
1653904390000|2022-05-30 09:53:10|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|126
1653904400000|2022-05-30 09:53:20|15301.8|15300.3|15300.8|15299.3|15301.8|15300.3|15300.8|15299.3|55
1653904410000|2022-05-30 09:53:30|||||||||19
1653904420000|2022-05-30 09:53:40|15300.4|15298.9|15300.8|15299.3|15300.8|15299.3|15300.4|15298.9|54
1653904430000|2022-05-30 09:53:50|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|37
1653904440000|2022-05-30 09:54:00|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|109
1653904460000|2022-05-30 09:54:20|15302.8|15301.3|15303.8|15302.3|15303.8|15302.3|15302.8|15301.3|22
1653904470000|2022-05-30 09:54:30|15304.3|15301.3|15303.8|15302.3|15304.3|15302.3|15303.8|15301.3|52
1653904480000|2022-05-30 09:54:40|15303.4|15301.9|15302.8|15301.3|15303.4|15301.9|15302.8|15301.3|42
1653904490000|2022-05-30 09:54:50|15302.3|15300.8|15302.8|15301.3|15302.8|15301.3|15301.8|15300.3|64
1653904500000|2022-05-30 09:55:00|15302.3|15300.8|15300.8|15299.3|15302.3|15300.8|15300.8|15299.3|28
1653904510000|2022-05-30 09:55:10|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|42
1653904520000|2022-05-30 09:55:20|||||||||100
1653904540000|2022-05-30 09:55:40|||||||||3
1653904550000|2022-05-30 09:55:50|15301.3|15299.8|15303.8|15302.3|15303.8|15302.3|15301.3|15299.8|203
1653904560000|2022-05-30 09:56:00|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.4|15300.9|8
1653904570000|2022-05-30 09:56:10|||||||||15
1653904580000|2022-05-30 09:56:20|||||||||27
1653904590000|2022-05-30 09:56:30|15303.3|15301.8|15306.3|15303.8|15306.3|15304.3|15303.3|15301.8|96
1653904600000|2022-05-30 09:56:40|15305.7|15304.2|15305.3|15303.8|15305.8|15304.3|15305.3|15303.8|12
1653904610000|2022-05-30 09:56:50|15305.7|15304.2|15304.8|15303.3|15306.3|15304.3|15304.8|15303.3|35
1653904630000|2022-05-30 09:57:10|||||||||52
1653904640000|2022-05-30 09:57:20|15305.8|15304.3|15306.8|15305.3|15306.8|15305.3|15305.8|15304.3|144
1653904660000|2022-05-30 09:57:40|15308.3|15305.8|15307.3|15305.8|15308.3|15306.3|15307.3|15305.8|12
1653904670000|2022-05-30 09:57:50|15306.8|15305.3|15305.8|15304.3|15306.8|15305.3|15305.8|15304.3|204
1653904680000|2022-05-30 09:58:00|15306.4|15304.9|15305.8|15304.3|15306.8|15305.3|15305.8|15304.3|102
1653904690000|2022-05-30 09:58:10|15306.8|15305.3|15305.8|15304.3|15306.8|15305.3|15305.8|15304.3|85
1653904700000|2022-05-30 09:58:20|15305.4|15303.9|15304.8|15303.3|15305.4|15303.9|15304.8|15303.3|13
1653904710000|2022-05-30 09:58:30|15304.4|15302.9|15304.8|15303.3|15305.8|15304.3|15304.4|15302.9|114
1653904720000|2022-05-30 09:58:40|15305.8|15304.3|15306.8|15305.3|15306.8|15305.3|15305.8|15304.3|80
1653904730000|2022-05-30 09:58:50|||||||||107
1653904740000|2022-05-30 09:59:00|15306.3|15304.8|15306.8|15305.3|15307.3|15305.3|15305.8|15303.9|102
1653904750000|2022-05-30 09:59:10|||||||||102
1653904760000|2022-05-30 09:59:20|15306.7|15305.2|15306.8|15305.3|15307.3|15305.8|15306.7|15304.8|120
1653904770000|2022-05-30 09:59:30|15306.3|15304.8|15307.4|15304.9|15307.4|15305.3|15305.8|15304.3|25
1653904780000|2022-05-30 09:59:40|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|40
1653904790000|2022-05-30 09:59:50|15306.3|15304.8|15307.4|15304.9|15307.4|15305.3|15306.3|15304.8|194
1653904800000|2022-05-30 10:00:00|15307.8|15306.3|15307.3|15305.8|15307.8|15306.3|15307.3|15305.8|25
1653904810000|2022-05-30 10:00:10|15306.8|15305.3|15308.8|15307.3|15308.8|15307.3|15306.8|15305.3|64
1653904820000|2022-05-30 10:00:20|15309.8|15308.3|15310.3|15307.8|15310.3|15308.3|15309.3|15307.8|168
1653904830000|2022-05-30 10:00:30|15309.8|15308.3|15308.8|15307.3|15309.8|15308.3|15308.8|15307.3|67
1653904840000|2022-05-30 10:00:40|||||||||25
1653904850000|2022-05-30 10:00:50|15307.8|15306.3|15307.8|15306.3|15308.4|15306.9|15307.3|15305.8|27
1653904860000|2022-05-30 10:01:00|||||||||10
1653904870000|2022-05-30 10:01:10|15307.3|15305.8|15306.3|15304.8|15307.3|15305.8|15306.3|15304.8|195
1653904880000|2022-05-30 10:01:20|15305.3|15303.8|15306.3|15303.8|15306.3|15303.8|15304.8|15303.3|184
1653904890000|2022-05-30 10:01:30|15305.8|15303.3|15305.3|15303.8|15305.8|15303.8|15305.3|15303.3|10
1653904900000|2022-05-30 10:01:40|15305.8|15304.3|15306.3|15304.8|15306.3|15304.8|15305.8|15304.3|28
1653904910000|2022-05-30 10:01:50|15306.8|15304.3|15305.8|15304.3|15307.3|15305.3|15305.8|15304.3|153
1653904920000|2022-05-30 10:02:00|||||||||21
1653904930000|2022-05-30 10:02:10|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|94
1653904940000|2022-05-30 10:02:20|15306.3|15304.8|15306.8|15305.3|15306.8|15305.3|15306.3|15304.8|16
1653904950000|2022-05-30 10:02:30|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|29
1653904960000|2022-05-30 10:02:40|15306.8|15305.3|15306.3|15304.8|15307.3|15305.3|15306.3|15304.3|116
1653904970000|2022-05-30 10:02:50|15306.8|15305.3|15307.8|15306.3|15307.8|15306.3|15306.8|15305.3|164
1653904980000|2022-05-30 10:03:00|||||||||2
1653904990000|2022-05-30 10:03:10|15308.3|15306.8|15308.3|15306.8|15308.3|15306.8|15308.3|15306.8|14
1653905000000|2022-05-30 10:03:20|15308.8|15307.3|15308.3|15306.8|15309.3|15307.3|15307.8|15306.3|109
1653905010000|2022-05-30 10:03:30|15307.8|15306.3|15307.8|15305.3|15308.3|15306.3|15307.3|15305.3|128
1653905020000|2022-05-30 10:03:40|15308.3|15305.8|15306.8|15305.3|15308.3|15306.2|15306.3|15304.8|166
1653905030000|2022-05-30 10:03:50|||||||||10
1653905040000|2022-05-30 10:04:00|||||||||5
1653905050000|2022-05-30 10:04:10|15308.3|15305.8|15308.3|15305.8|15308.3|15305.8|15308.3|15305.8|1
1653905060000|2022-05-30 10:04:20|15307.3||15307.3||15307.3||15307.3||13
1653905070000|2022-05-30 10:04:30|||||||||7
1653905080000|2022-05-30 10:04:40|||||||||16
1653905090000|2022-05-30 10:04:50|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|15306.3|15304.8|9
1653905100000|2022-05-30 10:05:00|||||||||29
1653905110000|2022-05-30 10:05:10|||||||||8
1653905120000|2022-05-30 10:05:20|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|15305.8|15304.3|25
1653905130000|2022-05-30 10:05:30|15306.8|15305.3|15307.3|15304.8|15307.3|15305.3|15306.3|15304.8|155
1653905140000|2022-05-30 10:05:40|15306.3|15305.2|15306.8|15305.3|15306.8|15305.3|15306.3|15305.2|78
1653905150000|2022-05-30 10:05:50|15307.8|15306.3|15309.3|15306.8|15309.3|15307.2|15307.8|15306.3|60
1653905160000|2022-05-30 10:06:00|15308.3|15307.3|15308.3|15306.8|15309.3|15307.3|15308.3|15306.3|15
1653905170000|2022-05-30 10:06:10|15307.8|15305.8|15309.3|15307.8|15309.3|15307.8|15307.8|15305.8|332
1653905180000|2022-05-30 10:06:20|15308.8|15307.3|15309.3|15307.8|15309.3|15307.8|15308.8|15307.3|4
1653905190000|2022-05-30 10:06:30|15309.7|15308.2|15310.3|15308.8|15310.3|15308.8|15309.7|15308.2|13
1653905200000|2022-05-30 10:06:40|15309.8|15308.3|15309.8|15308.3|15310.3|15308.3|15309.3|15307.8|39
1653905210000|2022-05-30 10:06:50|15309.4|15307.9|15309.8|15307.3|15309.8|15308.3|15309.3|15307.3|187
1653905220000|2022-05-30 10:07:00|15309.3|15307.8|15309.8|15308.3|15309.8|15308.3|15309.3|15307.8|37
1653905230000|2022-05-30 10:07:10|15309.4|15307.9|15310.3|15308.8|15311.3|15308.8|15309.4|15307.9|24
1653905240000|2022-05-30 10:07:20|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|31
1653905250000|2022-05-30 10:07:30|15310.8|15309.3|15309.8|15308.3|15310.8|15309.3|15309.8|15308.3|58
1653905260000|2022-05-30 10:07:40|15310.8|15309.3|15310.8|15309.3|15310.8|15309.3|15310.8|15309.3|97
1653905270000|2022-05-30 10:07:50|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|40
1653905280000|2022-05-30 10:08:00|15310.8|15309.3|15310.8|15309.3|15311.3|15309.8|15309.8|15308.3|164
1653905290000|2022-05-30 10:08:10|15310.7|15309.2|15309.8|15308.3|15310.7|15309.2|15309.8|15308.3|103
1653905300000|2022-05-30 10:08:20|15310.3|15308.8|15309.8|15308.3|15310.3|15308.8|15309.3|15307.8|152
1653905310000|2022-05-30 10:08:30|15310.3|15307.8|15310.3|15307.8|15310.3|15308.2|15309.7|15307.8|26
1653905320000|2022-05-30 10:08:40|15309.3|15307.3|15307.8|15306.3|15309.3|15307.8|15307.8|15306.3|64
1653905330000|2022-05-30 10:08:50|15307.3|15305.8|15307.3|15305.8|15307.3|15305.8|15307.3|15305.8|89
1653905340000|2022-05-30 10:09:00|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|15306.3|15304.8|5
1653905350000|2022-05-30 10:09:10|15305.3|15303.8|15303.8|15302.3|15305.3|15303.8|15303.8|15302.3|192
1653905360000|2022-05-30 10:09:20|15304.4|15302.9|15305.8|15304.3|15305.9|15304.4|15304.4|15302.9|93
1653905370000|2022-05-30 10:09:30|||||||||38
1653905380000|2022-05-30 10:09:40|||||||||6
1653905390000|2022-05-30 10:09:50|15306.3|15303.8|15305.3|15303.8|15306.3|15303.8|15305.3|15303.8|53
1653905400000|2022-05-30 10:10:00|||||||||37
1653905410000|2022-05-30 10:10:10|15305.8|15304.3|15306.3|15303.8|15306.3|15304.3|15305.8|15303.8|24
1653905420000|2022-05-30 10:10:20|15305.8|15303.3|15304.8|15303.3|15305.8|15303.8|15304.8|15303.3|1
1653905430000|2022-05-30 10:10:30|||||||||7
1653905440000|2022-05-30 10:10:40|||||||||2
1653905480000|2022-05-30 10:11:20|||||||||2
1653905490000|2022-05-30 10:11:30|15305.8|15304.3|15306.3|15304.8|15306.8|15305.3|15305.8|15304.3|252
1653905500000|2022-05-30 10:11:40|15305.8|15303.8|15305.8|15304.3|15305.8|15304.3|15305.8|15303.8|47
1653905510000|2022-05-30 10:11:50|15305.3|15303.8|15305.3|15303.8|15306.3|15304.3|15305.3|15303.8|8
1653905530000|2022-05-30 10:12:10|15304.8|15303.3|15305.8|15304.3|15305.8|15304.3|15304.8|15303.3|6054
1653905540000|2022-05-30 10:12:20|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|15306.8|15305.3|47
1653905550000|2022-05-30 10:12:30|||||||||206
1653905590000|2022-05-30 10:13:10|15307.8|15306.3|15306.8|15305.3|15307.8|15306.3|15306.8|15305.3|180
1653905600000|2022-05-30 10:13:20|||||||||10
1653905610000|2022-05-30 10:13:30|15307.8|15306.3|15306.8|15305.3|15307.8|15306.3|15306.8|15305.3|28
1653905620000|2022-05-30 10:13:40|15308.3|15305.8|15306.3|15304.8|15308.3|15306.2|15306.3|15304.8|164
1653905630000|2022-05-30 10:13:50|15305.8|15304.3|15305.8|15304.3|15306.3|15304.8|15305.8|15304.3|35
1653905640000|2022-05-30 10:14:00|||||||||2
1653905650000|2022-05-30 10:14:10|15305.3|15303.8|15304.7|15303.2|15305.3|15303.8|15303.8|15302.3|116
1653905660000|2022-05-30 10:14:20|15304.8|15303.3|15303.8|15302.3|15304.8|15303.3|15303.8|15301.8|83
1653905670000|2022-05-30 10:14:30|15304.3|15302.8|15303.3|15301.8|15304.3|15302.8|15303.3|15301.8|95
1653905680000|2022-05-30 10:14:40|||||||||3
1653905690000|2022-05-30 10:14:50|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|29
1653905700000|2022-05-30 10:15:00|15304.3|15301.8|15303.3|15301.8|15304.3|15301.8|15303.3|15301.8|14
1653905710000|2022-05-30 10:15:10|15303.8|15302.3|15303.3|15301.8|15304.3|15302.3|15303.3|15301.8|10
1653905720000|2022-05-30 10:15:20|15302.8|15301.3|15302.3|15300.8|15302.8|15301.3|15301.8|15300.3|25
1653905730000|2022-05-30 10:15:30|15303.3|15301.3|15302.8|15301.3|15303.3|15301.3|15302.8|15301.3|52
1653905740000|2022-05-30 10:15:40|15303.3|15300.8|15302.8|15301.3|15303.3|15301.3|15302.3|15300.8|6
1653905750000|2022-05-30 10:15:50|||||||||11
1653905760000|2022-05-30 10:16:00|||||||||8
1653905770000|2022-05-30 10:16:10|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|25
1653905780000|2022-05-30 10:16:20|15305.3|15302.8|15304.8|15303.3|15305.3|15303.3|15304.8|15302.8|30
1653905790000|2022-05-30 10:16:30|15304.4|15302.9|15304.8|15303.3|15304.8|15303.3|15304.3|15302.8|24
1653905800000|2022-05-30 10:16:40|15305.3|15303.8|15305.3|15302.8|15305.3|15303.8|15304.8|15302.8|94
1653905810000|2022-05-30 10:16:50|15304.8|15303.3|15304.8|15303.3|15305.3|15303.3|15304.8|15302.8|2
1653905820000|2022-05-30 10:17:00|15305.3|15303.8|15305.3|15303.8|15305.7|15304.2|15305.3|15303.8|45
1653905830000|2022-05-30 10:17:10|15305.8|15304.3|15307.8|15306.3|15307.8|15306.3|15305.8|15304.3|94
1653905840000|2022-05-30 10:17:20|15308.8|15307.3|15308.8|15307.3|15308.8|15307.3|15308.8|15307.3|36
1653905850000|2022-05-30 10:17:30|15309.8|15308.3|15310.3|15308.8|15310.3|15308.8|15308.8|15307.3|254
1653905860000|2022-05-30 10:17:40|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|16
1653905870000|2022-05-30 10:17:50|15310.8|15309.3|15309.8|15308.3|15311.3|15309.3|15309.8|15308.3|155
1653905880000|2022-05-30 10:18:00|15310.3|15307.8|15309.3|15307.8|15310.3|15308.3|15308.8|15307.3|71
1653905890000|2022-05-30 10:18:10|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|15309.7|15308.2|119
1653905900000|2022-05-30 10:18:20|15309.3|15307.8|15308.8|15307.3|15309.3|15307.8|15308.8|15307.3|117
1653905910000|2022-05-30 10:18:30|15309.3|15307.8|15309.3|15307.8|15309.8|15308.3|15309.3|15307.8|391
1653905930000|2022-05-30 10:18:50|15309.8|15308.3|15309.3|15307.8|15310.3|15308.3|15309.3|15307.3|31
1653905940000|2022-05-30 10:19:00|15309.8|15308.3|15310.3|15308.8|15310.3|15308.8|15309.8|15308.3|56
1653905960000|2022-05-30 10:19:20|||||||||57
1653905970000|2022-05-30 10:19:30|15311.8|15310.3|15312.3|15309.8|15312.3|15310.3|15311.3|15309.8|47
1653905980000|2022-05-30 10:19:40|15311.7|15310.2|15311.8|15310.3|15312.3|15310.3|15311.3|15309.8|2
1653905990000|2022-05-30 10:19:50|15311.3|15309.8|15311.8|15310.3|15311.8|15310.3|15311.3|15309.8|5
1653906000000|2022-05-30 10:20:00|15311.3|15309.8|15312.3|15310.8|15312.3|15310.8|15311.3|15309.8|69
1653906020000|2022-05-30 10:20:20|||||||||6374
1653906030000|2022-05-30 10:20:30|15312.7|15311.2|15313.3|15310.8|15313.3|15311.8|15312.7|15310.8|21
1653906040000|2022-05-30 10:20:40|15312.8|15311.3|15313.3|15311.8|15313.3|15311.8|15312.8|15311.3|343
1653906050000|2022-05-30 10:20:50|15312.8|15311.3|15314.3|15311.8|15314.3|15312.3|15312.8|15311.3|161
1653906060000|2022-05-30 10:21:00|15313.3|15311.3|15313.3|15311.8|15314.3|15312.2|15313.3|15311.3|4
1653906070000|2022-05-30 10:21:10|15312.8|15311.3|15313.3|15310.8|15313.3|15311.3|15312.3|15310.8|130
1653906080000|2022-05-30 10:21:20|15312.7|15311.2|15312.8|15311.3|15312.8|15311.3|15312.3|15310.8|2
1653906090000|2022-05-30 10:21:30|15313.3|15311.8|15312.8|15311.3|15313.3|15311.8|15312.8|15311.3|88
1653906100000|2022-05-30 10:21:40|15313.8|15312.3|15313.8|15312.3|15313.8|15312.3|15313.8|15312.3|13
1653906110000|2022-05-30 10:21:50|15313.3|15311.8|15313.3|15311.8|15313.3|15311.8|15313.3|15311.8|78
1653906120000|2022-05-30 10:22:00|15313.7|15312.2|15314.3|15311.8|15314.3|15312.2|15313.7|15311.8|47
1653906130000|2022-05-30 10:22:10|15313.8|15312.3|15312.4|15310.9|15313.8|15312.3|15312.4|15310.9|2198
1653906140000|2022-05-30 10:22:20|15313.8|15312.3|15312.8|15311.3|15313.8|15312.3|15312.8|15311.3|96
1653906150000|2022-05-30 10:22:30|||||||||6
1653906160000|2022-05-30 10:22:40|||||||||5
1653906170000|2022-05-30 10:22:50|||||||||30
1653906180000|2022-05-30 10:23:00|15311.9|15310.4|15311.8|15310.3|15311.9|15310.4|15311.8|15310.3|66
1653906190000|2022-05-30 10:23:10|||||||||6
1653906200000|2022-05-30 10:23:20|15312.4|15310.9|15311.8|15310.3|15312.4|15310.9|15311.8|15310.3|54
1653906210000|2022-05-30 10:23:30|15312.4|15310.9|15311.8|15310.3|15312.4|15310.9|15311.8|15309.9|39
1653906220000|2022-05-30 10:23:40|15311.4|15309.9|15311.4|15309.9|15311.4|15309.9|15311.4|15309.9|10
1653906230000|2022-05-30 10:23:50|15310.9|15309.4|15311.4|15309.9|15311.4|15309.9|15310.8|15308.9|248
1653906240000|2022-05-30 10:24:00|15312.4|15310.9|15313.4|15310.9|15313.4|15311.3|15312.4|15310.9|119
1653906250000|2022-05-30 10:24:10|15312.8|15311.3|15311.8|15310.3|15312.8|15311.3|15311.8|15310.3|157
1653906260000|2022-05-30 10:24:20|15311.4|15308.9|15311.4|15309.9|15311.4|15309.9|15310.8|15308.9|25
1653906270000|2022-05-30 10:24:30|15310.8|15309.3|15311.4|15308.9|15311.4|15309.9|15310.8|15308.9|60
1653906280000|2022-05-30 10:24:40|15310.9|15309.4|15310.8|15309.3|15311.4|15309.9|15310.8|15308.9|105
1653906300000|2022-05-30 10:25:00|||||||||9
1653906320000|2022-05-30 10:25:20|15311.4|15309.9|15310.8|15309.3|15311.8|15310.3|15310.8|15309.3|184
1653906330000|2022-05-30 10:25:30|15310.9|15309.4|15310.8|15309.3|15311.8|15310.3|15310.8|15309.3|151
1653906340000|2022-05-30 10:25:40|15310.4|15308.9|15309.8|15308.3|15310.4|15308.9|15309.8|15307.9|56
1653906350000|2022-05-30 10:25:50|15308.8|15307.3|15308.4|15306.9|15308.8|15307.3|15308.4|15305.9|503
1653906360000|2022-05-30 10:26:00|15307.9|15305.9|15307.8|15306.3|15308.4|15306.9|15307.8|15305.9|104
1653906370000|2022-05-30 10:26:10|15307.4|15304.9|15306.4|15304.9|15307.4|15305.3|15305.8|15304.3|223
1653906380000|2022-05-30 10:26:20|15305.9|15304.4|15304.9|15303.4|15306.9|15305.4|15304.9|15303.4|171
1653906390000|2022-05-30 10:26:30|15305|15303.5|15305.9|15304.4|15305.9|15304.4|15305|15303.5|14
1653906400000|2022-05-30 10:26:40|15304.9|15303.4|15304.9|15303.4|15304.9|15303.4|15304.9|15303.4|10
1653906420000|2022-05-30 10:27:00|15305.9||15304.9||15305.9||15304.9||62
1653906430000|2022-05-30 10:27:10|15305.9|15304.4|15304.9|15303.4|15305.9|15304.4|15304.9|15303.4|23
1653906460000|2022-05-30 10:27:40|15305.9||15305.9||15305.9||15305.9||112
1653906470000|2022-05-30 10:27:50||15304.4||15304.4||15304.4||15304.4|0
1653906480000|2022-05-30 10:28:00|15305.5|15304|15304.9|15303.4|15305.5|15304|15304.9|15303.4|9218
1653906490000|2022-05-30 10:28:10|15305.9|15304.3|15306.4|15304.9|15306.4|15304.9|15304.9|15304.3|279
1653906500000|2022-05-30 10:28:20|15305.8|15304.3|15305.8|15304.3|15305.8|15304.3|15305.8|15304.3|105
1653906510000|2022-05-30 10:28:30|||||||||21
1653906520000|2022-05-30 10:28:40|15306.4|15304.9|15307.4|15305.9|15307.4|15305.9|15306.4|15304.9|43
1653906530000|2022-05-30 10:28:50|15307.8|15306.3|15308.4|15306.9|15308.4|15306.9|15307.8|15305.9|57
1653906540000|2022-05-30 10:29:00|15307.8|15306.3|15308.8|15307.3|15308.8|15307.3|15307.8|15305.9|12
1653906550000|2022-05-30 10:29:10|||||||||3
1653906560000|2022-05-30 10:29:20|15307.9|15306.4|15309.4|15307.9|15309.4|15307.9|15307.8|15305.9|104
1653906570000|2022-05-30 10:29:30|15310.4|15308.9|15310.8|15309.3|15310.8|15309.3|15309.8|15308.3|92
1653906580000|2022-05-30 10:29:40|15310.4|15307.9|15309.8|15308.3|15310.4|15308.9|15309.8|15307.9|70
1653906600000|2022-05-30 10:30:00|15310.4|15308.9|15309.8|15308.3|15310.8|15309.3|15309.8|15308.3|60
1653906610000|2022-05-30 10:30:10|15310.8|15309.3|15306.4|15304.9|15310.8|15309.3|15306.4|15304.9|189
1653906620000|2022-05-30 10:30:20|15306.9|15305.4|15307.4|15305.9|15308.4|15306.3|15305.9|15304.4|16
1653906630000|2022-05-30 10:30:30|15307.9|15306.4|15307.4|15305.9|15308.4|15306.4|15307.4|15305.9|103
1653906640000|2022-05-30 10:30:40|15308.4|15306.4|15307.9|15306.4|15308.4|15306.4|15307.9|15306.4|7
1653906650000|2022-05-30 10:30:50|15307.8|15306.3|15307.9|15306.4|15308.4|15306.4|15307.4|15305.9|31
1653906660000|2022-05-30 10:31:00|15308.4|15305.9|15308.4|15305.9|15308.4|15306.9|15306.9|15305.4|49
1653906670000|2022-05-30 10:31:10|15307.4|15305.4|15306.9|15305.4|15307.4|15305.4|15306.9|15305.4|0
1653906680000|2022-05-30 10:31:20|15307.9|15306.4|15308.9|15307.4|15309.9|15308.4|15306.9|15305.4|135
1653906690000|2022-05-30 10:31:30|15309.4|15307.9|15308.9|15307.4|15310.4|15308.4|15308.9|15307.4|84
1653906700000|2022-05-30 10:31:40|15309.9|15308.4|15309.9|15308.4|15309.9|15308.4|15308.9|15307.4|131
1653906710000|2022-05-30 10:31:50||15307.4||15308.4||15308.4||15307.4|3
1653906720000|2022-05-30 10:32:00|||||||||55
1653906730000|2022-05-30 10:32:10|15308.9|15307.4|15308.9|15307.4|15310.4|15308.4|15308.9|15307.4|114
1653906750000|2022-05-30 10:32:30|15309.9|15308.4|15308.9|15307.4|15309.9|15308.4|15308.9|15307.4|24
1653906760000|2022-05-30 10:32:40|15309.9|15307.9|15308.9|15307.4|15309.9|15307.9|15307.9|15306.4|140
1653906770000|2022-05-30 10:32:50|||||||||7
1653906780000|2022-05-30 10:33:00|||||||||22
1653906790000|2022-05-30 10:33:10|||||||||50
1653906800000|2022-05-30 10:33:20|15308.5|15307|15307.9|15306.4|15309.4|15307.3|15307.9|15306.4|267
1653906820000|2022-05-30 10:33:40|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|57
1653906830000|2022-05-30 10:33:50|15309.4|15307.9|15309.9|15308.4|15309.9|15308.4|15309.4|15307.9|1545
1653906840000|2022-05-30 10:34:00|15309.5|15308|15309.4|15307.9|15309.5|15308|15309.4|15307.9|504
1653906850000|2022-05-30 10:34:10|15308.8|15307.3|15307.9|15306.4|15308.8|15307.3|15307.9|15306.4|312
1653906860000|2022-05-30 10:34:20|||||||||123
1653906870000|2022-05-30 10:34:30|15308.4|15306.9|15306.4|15304.9|15308.4|15306.9|15306.4|15304.9|65
1653906880000|2022-05-30 10:34:40|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|11
1653906890000|2022-05-30 10:34:50|15305.4|15303.9|15303.9|15302.4|15305.4|15303.9|15303.4|15301.9|200
1653906900000|2022-05-30 10:35:00|15302.9|15301.4|15303.9|15302.4|15303.9|15302.4|15302.9|15301.4|71
1653906910000|2022-05-30 10:35:10|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|40
1653906920000|2022-05-30 10:35:20|15303.9|15302.4|15303.9|15302.4|15303.9|15302.4|15303.9|15302.4|597
1653906930000|2022-05-30 10:35:30|15302.9|15301.4|15302.9|15301.4|15303.9|15302.4|15302.9|15301.4|36
1653906940000|2022-05-30 10:35:40|15303|15301.5|15303.9|15302.4|15303.9|15302.4|15303|15301|32
1653906950000|2022-05-30 10:35:50|15303|15301.5|15304.4|15302.9|15304.4|15302.9|15302.9|15301.4|39
1653906960000|2022-05-30 10:36:00|15303.4|15301.9|15303.4|15301.9|15303.4|15301.9|15303.4|15301.9|13
1653906970000|2022-05-30 10:36:10|15303.9|15302.4|15303.4|15301.9|15303.9|15302.4|15303.4|15301.9|53
1653906990000|2022-05-30 10:36:30|15303.8|15302.3|15303.4|15301.9|15303.8|15302.3|15303.4|15301.9|4
1653907000000|2022-05-30 10:36:40|15303.8|15302.3|15303.4|15301.9|15303.8|15302.3|15303.4|15301.9|12
1653907010000|2022-05-30 10:36:50|15302.9|15301.4|15302.4|15300.9|15302.9|15301.4|15302.4|15300.9|130
1653907020000|2022-05-30 10:37:00|15303.4|15301.9|15302.9|15301.4|15303.4|15301.9|15302.9|15300.9|34
1653907030000|2022-05-30 10:37:10|15303.4|15300.9|15302.9|15301.4|15303.4|15301.4|15302.9|15300.9|4
1653907040000|2022-05-30 10:37:20|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|35
1653907060000|2022-05-30 10:37:40|15302.9|15301.4|15303.9|15302.4|15303.9|15302.4|15302.9|15301.4|245
1653907070000|2022-05-30 10:37:50|15302.9|15301.4|15303.9|15302.4|15303.9|15302.4|15302.9|15301.4|76
1653907080000|2022-05-30 10:38:00|15304.9|15303.4|15303.9|15302.4|15304.9|15303.4|15302.9|15301.4|169
1653907090000|2022-05-30 10:38:10|15304.4|15301.9|15303.5|15301|15304.4|15302|15302.9|15301|49
1653907100000|2022-05-30 10:38:20|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|48
1653907110000|2022-05-30 10:38:30|15302.5|15301|15302.9|15300.4|15302.9|15301|15302.5|15300.4|7
1653907120000|2022-05-30 10:38:40|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|0
1653907130000|2022-05-30 10:38:50|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|6
1653907140000|2022-05-30 10:39:00|15302.4|15300.9|15302.4|15300.9|15302.9|15301.4|15302.4|15300.9|31
1653907150000|2022-05-30 10:39:10|15302.8|15301.3|15303.4|15300.9|15303.4|15301.3|15302.4|15300.9|0
1653907160000|2022-05-30 10:39:20|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|0
1653907180000|2022-05-30 10:39:40|||||||||1
1653907190000|2022-05-30 10:39:50|15303.4|15300.9|15303.4|15300.9|15303.4|15301.3|15302.8|15300.8|17
1653907200000|2022-05-30 10:40:00|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|0
1653907210000|2022-05-30 10:40:10|15302.4|15300.4|15302.5|15301|15302.5|15301|15302.4|15300.4|22
1653907220000|2022-05-30 10:40:20|15302.4|15300.9|15301.5|15299|15302.4|15300.9|15301|15299|46
1653907230000|2022-05-30 10:40:30|15300.5|15298.4|15299.9|15298.4|15300.5|15298.4|15299.9|15298.4|139
1653907240000|2022-05-30 10:40:40|15299.5|15298|15298.5|15297|15299.5|15298|15298.5|15297|22
1653907250000|2022-05-30 10:40:50|||||||||60
1653907260000|2022-05-30 10:41:00|15297.5|15296|15297.5|15296|15297.5|15296|15297.5|15296|168
1653907270000|2022-05-30 10:41:10|15298.5|15295.4|15296.9|15295.4|15298.5|15295.4|15296.9|15295.4|62
1653907280000|2022-05-30 10:41:20|15296.5|15295|15296|15294.5|15296.5|15295|15295|15292.6|917
1653907290000|2022-05-30 10:41:30|15296.9|15295.4|15296.5|15294|15296.9|15295.4|15295.5|15294|316
1653907300000|2022-05-30 10:41:40|15296|15294.5|15296|15294.5|15296.5|15294.5|15295|15293.5|35
1653907310000|2022-05-30 10:41:50|15295.9|15294.4|15296|15294.5|15296|15294.5|15295|15293.1|32
1653907320000|2022-05-30 10:42:00|15296.6|15295.1|15296|15294.5|15297|15295.1|15296|15294.5|2
1653907330000|2022-05-30 10:42:10|15297|15295.5|15297.5|15295|15297.5|15296|15297|15295|140
1653907340000|2022-05-30 10:42:20|15297|15294.5|15296|15294.5|15297|15294.5|15296|15294.5|20
1653907350000|2022-05-30 10:42:30|15295.5|15294|15295|15292.5|15295.5|15294|15295|15292.5|123
1653907360000|2022-05-30 10:42:40|15294.5|15293|15296|15294.5|15297|15295|15294.5|15292.5|27
1653907370000|2022-05-30 10:42:50|15297.5|15295|15296.9|15295.4|15297.5|15295.4|15296.9|15295|78
1653907380000|2022-05-30 10:43:00|15296.5|15295|15296.5|15294|15296.5|15295|15296|15294|3
1653907390000|2022-05-30 10:43:10|15295.9|15294.4|15296.5|15294|15296.5|15294.4|15295.9|15294|5
1653907400000|2022-05-30 10:43:20|15295.9|15294.4|15295.5|15294|15295.9|15294.4|15295.5|15294|0
1653907410000|2022-05-30 10:43:30|15295.9|15293.4|15295|15293.5|15295.9|15293.5|15294.5|15293|24
1653907420000|2022-05-30 10:43:40|15294.5|15293|15294.5|15293|15295.5|15293|15294.5|15293|44
1653907430000|2022-05-30 10:43:50|15294|15292.5|15294|15292.5|15295|15292.5|15294|15292.5|12
1653907440000|2022-05-30 10:44:00|15294.5|15291.5|15294|15292.5|15294.5|15292.5|15294|15291.5|26
1653907460000|2022-05-30 10:44:20|||||||||17
1653907470000|2022-05-30 10:44:30|15293.6|15291.1|15294|15291.5|15294|15291.5|15293.6|15291.1|16
1653907480000|2022-05-30 10:44:40||15292.5||15292.5||15292.5||15292.5|157
1653907490000|2022-05-30 10:44:50|15294.5|15293|15294.5|15293|15294.5|15293|15294.5|15293|6
1653907500000|2022-05-30 10:45:00|15294|15292.5|15294|15292.5|15294.5|15292.5|15293|15291.5|56
1653907510000|2022-05-30 10:45:10|15294.5|15293|15294.5|15293|15294.5|15293|15294.5|15293|4
1653907520000|2022-05-30 10:45:20|||||||||1
1653907530000|2022-05-30 10:45:30|15295|15293.5|15294.9|15293.4|15295|15293.5|15294.9|15293.4|35
1653907540000|2022-05-30 10:45:40|15295|15293.5|15294.5|15293|15295.5|15293.5|15294.5|15293|73
1653907550000|2022-05-30 10:45:50|15294|15292.5|15294|15292.5|15294.5|15292.5|15294|15292|64
1653907560000|2022-05-30 10:46:00|15293.6|15291.5|15294|15292.5|15294|15292.5|15293.6|15291.5|14
1653907570000|2022-05-30 10:46:10|15293|15291.5|15293.5|15292|15294.5|15292.5|15293|15291.5|169
1653907580000|2022-05-30 10:46:20|15293.9|15292.4|15293.5|15292|15293.9|15292.4|15293.5|15292|8
1653907590000|2022-05-30 10:46:30|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|41
1653907600000|2022-05-30 10:46:40|||||||||1
1653907610000|2022-05-30 10:46:50|15292.5|15291|15289.5|15288|15293.5|15291|15289.5|15288|111
1653907620000|2022-05-30 10:47:00|15290|15288.5|15290|15288.5|15290|15288.5|15289|15287.5|179
1653907630000|2022-05-30 10:47:10|15289.6|15288.1|15289|15287.5|15289.6|15288.1|15289|15287.5|121
1653907640000|2022-05-30 10:47:20|15289.5|15288|15289.5|15288|15289.5|15288|15289.5|15288|64
1653907650000|2022-05-30 10:47:30|15289.1|15287.6|15287|15285.5|15289.1|15287.6|15287|15285.5|1362
1653907660000|2022-05-30 10:47:40|15284|15282.5|15283|15281.5|15284.6|15282.6|15283|15281.5|319
1653907670000|2022-05-30 10:47:50|15282|15280.5|15282|15280.5|15282|15280.5|15282|15280.5|57
1653907680000|2022-05-30 10:48:00|15281.6|15280.1|15283|15281.5|15283|15281.5|15281.6|15280.1|185
1653907690000|2022-05-30 10:48:10|15283.6|15282.1|15282.1|15280.6|15284|15282.5|15282.1|15280.6|416
1653907700000|2022-05-30 10:48:20|15283.1|15281.1|15283.1|15281.6|15283.1|15281.6|15282.6|15281.1|97
1653907710000|2022-05-30 10:48:30|||||||||68
1653907720000|2022-05-30 10:48:40|15282.6|15281.1|15282.1|15280.6|15283.6|15281.1|15282.1|15280.6|262
1653907730000|2022-05-30 10:48:50|15283|15281.5|15282.6|15281.1|15283.6|15281.5|15282.6|15280.6|94
1653907740000|2022-05-30 10:49:00|15283.6|15281.6|15281.1|15279.6|15283.6|15281.6|15281.1|15279.6|111
1653907750000|2022-05-30 10:49:10|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|76
1653907760000|2022-05-30 10:49:20|15283.6|15281.1|15282.6|15281.1|15283.6|15281.1|15282.6|15281.1|74
1653907770000|2022-05-30 10:49:30|15283.6|15281.6|15283.1|15281.6|15283.6|15281.6|15283.1|15281.1|25
1653907780000|2022-05-30 10:49:40|15283.6|15281.1|15283.6|15281.1|15283.6|15281.1|15283.6|15281.1|24
1653907790000|2022-05-30 10:49:50|15283|15281.5|15283.1|15281.6|15283.1|15281.6|15282.6|15281.1|15
1653907800000|2022-05-30 10:50:00|15283|15281.5|15282.1|15280.6|15283|15281.5|15282.1|15280.6|81
1653907810000|2022-05-30 10:50:10|15283.1|15281.6|15282.6|15281.1|15283.6|15281.6|15282.6|15281.1|78
1653907820000|2022-05-30 10:50:20|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|5
1653907830000|2022-05-30 10:50:30|15282.6|15281.1|15282.1|15280.6|15283.1|15281.1|15282.1|15280.6|36
1653907840000|2022-05-30 10:50:40|15283.6|15281.1|15284.1|15282.6|15284.1|15282.6|15283.1|15281.1|70
1653907850000|2022-05-30 10:50:50|15284.6|15282.1|15284.1|15282.6|15284.6|15282.6|15284|15282|38
1653907860000|2022-05-30 10:51:00|15283.6|15282.1|15282.6|15281.1|15283.6|15282.1|15282.6|15281.1|32
1653907870000|2022-05-30 10:51:10|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|15282.1|15280.6|106
1653907880000|2022-05-30 10:51:20|15283.1|15281.6|15284.1|15282.6|15284.1|15282.6|15283.1|15281.1|35
1653907890000|2022-05-30 10:51:30|15283.6|15282.1|15284.6|15282.1|15284.6|15282.1|15283.6|15282.1|18
1653907900000|2022-05-30 10:51:40|15284.1|15282.6|15284.1|15282.6|15284.1|15282.6|15283.6|15282.1|21
1653907910000|2022-05-30 10:51:50|15284.6|15283.1|15288|15286.5|15288|15286.5|15284.6|15283.1|151
1653907920000|2022-05-30 10:52:00|15289|15287.5|15289|15287.5|15289|15287.5|15288|15286.1|190
1653907930000|2022-05-30 10:52:10|||||||||54
1653907940000|2022-05-30 10:52:20|15289.6|15288.1|15290|15288.5|15290|15288.5|15289.6|15288.1|42
1653907950000|2022-05-30 10:52:30|||||||||1
1653907960000|2022-05-30 10:52:40|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|1
1653907970000|2022-05-30 10:52:50|15288.5|15287|15286|15284.5|15288.5|15287|15286|15284.5|67
1653907980000|2022-05-30 10:53:00|15287.5|15285|15286|15284.5|15287.5|15285|15285|15283.1|29
1653907990000|2022-05-30 10:53:10|15285|15283.5|15285|15283.5|15285|15283.5|15285|15283.5|7
1653908000000|2022-05-30 10:53:20|15285.6|15284.1|15285|15283.5|15285.6|15284.1|15285|15283.1|36
1653908010000|2022-05-30 10:53:30|15286|15284.5|15285.6|15283.1|15286|15284.5|15285|15283.1|7
1653908020000|2022-05-30 10:53:40|15286|15283.5|15286|15284.5|15286|15284.5|15285.6|15283.5|25
1653908030000|2022-05-30 10:53:50|15286.6|15285.1|15286|15284.5|15286.6|15285.1|15286|15284.1|6
1653908040000|2022-05-30 10:54:00|||||||||31
1653908050000|2022-05-30 10:54:10|||||||||6
1653908060000|2022-05-30 10:54:20|15287|15285.5|15287|15285.5|15287|15285.5|15287|15285.5|15
1653908070000|2022-05-30 10:54:30|||||||||26
1653908080000|2022-05-30 10:54:40|||||||||70
1653908090000|2022-05-30 10:54:50|||||||||49
1653908100000|2022-05-30 10:55:00|15287.1|15285.6|15288|15286.5|15288|15286.5|15287.1|15285.6|26
1653908110000|2022-05-30 10:55:10|15287|15285.5|15286.1|15284.6|15287.6|15285.5|15286.1|15284.6|108
1653908120000|2022-05-30 10:55:20|15286.6|15285.1|15287.5|15286|15287.5|15286|15286.6|15285.1|0
1653908140000|2022-05-30 10:55:40|||||||||2
1653908160000|2022-05-30 10:56:00|15287|15285.5|15287|15285.5|15287|15285.5|15287|15285.5|0
1653908180000|2022-05-30 10:56:20|15288|15286.5|15288|15286.5|15288|15286.5|15288|15286.5|2
1653908190000|2022-05-30 10:56:30|15289|15287.5|15286|15284.5|15289|15287.5|15286|15284.5|80
1653908200000|2022-05-30 10:56:40|15286.6|15284.1|15286|15284.5|15287|15285.5|15286|15284.1|11
1653908210000|2022-05-30 10:56:50|15287.5|15285|15288.5|15286|15288.5|15286.5|15287|15285|62
1653908220000|2022-05-30 10:57:00|15287|15285.5|15287.6|15285.1|15287.6|15285.5|15287|15285.1|187
1653908230000|2022-05-30 10:57:10|15287.1|15285.6|15288|15286.5|15288.5|15286.5|15287|15285.5|61
1653908240000|2022-05-30 10:57:20|15287.5|15286|15288|15286.5|15288|15286.5|15287|15285.5|47
1653908250000|2022-05-30 10:57:30|15287|15285.5|15288|15286.5|15288|15286.5|15287|15285.5|8
1653908260000|2022-05-30 10:57:40|15287|15285.5|15287|15285.5|15287|15285.5|15287|15285.5|36
1653908270000|2022-05-30 10:57:50|15288|15286.5|15288|15286.5|15288|15286.5|15288|15286.5|0
1653908280000|2022-05-30 10:58:00|15289|15287.5|15289.5|15287|15289.5|15287.5|15289|15287|30
1653908290000|2022-05-30 10:58:10|15288.5|15286.5|15288|15286.5|15288.5|15286.5|15288|15286.5|5
1653908300000|2022-05-30 10:58:20|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|64
1653908310000|2022-05-30 10:58:30|15290.5|15288|15289|15287.5|15290.5|15288|15289|15287.5|12
1653908320000|2022-05-30 10:58:40|15289.5|15288|15289|15287.5|15289.5|15288|15289|15287.5|77
1653908330000|2022-05-30 10:58:50|15289.6|15287.1|15288|15286.5|15289.6|15287.6|15288|15286.5|60
1653908340000|2022-05-30 10:59:00|15289|15287.5|15288.5|15287|15289.5|15287.5|15288|15286.5|26
1653908350000|2022-05-30 10:59:10|15289.5||15289.5||15289.5||15289.5||1
1653908360000|2022-05-30 10:59:20|15288.5|15286.5|15288|15286.5|15288.5|15286.5|15288|15286.5|0
1653908370000|2022-05-30 10:59:30|15288.5|15287|15289|15287.5|15289|15287.5|15288.5|15287|105
1653908380000|2022-05-30 10:59:40|15289.5|15288|15290|15288.5|15290.5|15288.5|15289.5|15288|25
1653908390000|2022-05-30 10:59:50|15289.5|15288|15291|15289.5|15292|15290.5|15289.5|15288|303
1653908400000|2022-05-30 11:00:00|||||||||53
1653908410000|2022-05-30 11:00:10|||||||||25
1653908420000|2022-05-30 11:00:20|15290.9|15289.4|15290|15288.5|15291|15289.5|15290|15288.5|196
1653908440000|2022-05-30 11:00:40|15290.5|15288|15289.5|15288|15290.5|15288.4|15289.5|15287.5|161
1653908450000|2022-05-30 11:00:50|15289|15287.5|15289|15287.5|15289|15287.5|15288.6|15287.1|33
1653908460000|2022-05-30 11:01:00|15288|15286.5|15289|15287.5|15289|15287.5|15288|15286.5|49
1653908470000|2022-05-30 11:01:10|||||||||14
1653908480000|2022-05-30 11:01:20|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|34
1653908500000|2022-05-30 11:01:40|||||||||30
1653908510000|2022-05-30 11:01:50|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|2
1653908520000|2022-05-30 11:02:00|15288|15286.5|15287.5|15286|15289.5|15287.5|15287.5|15286|74
1653908530000|2022-05-30 11:02:10|15288|15286.5|15287|15285.5|15288|15286.5|15287|15285.5|51
1653908540000|2022-05-30 11:02:20|||||||||28
1653908550000|2022-05-30 11:02:30|15286|15284.5|15286|15284.5|15286|15284.5|15286|15284.5|55
1653908560000|2022-05-30 11:02:40|15285.9|15284.4|15285.5|15284|15286|15284.5|15285.5|15284|103
1653908570000|2022-05-30 11:02:50|15285|15283.5|15285|15283.5|15286|15284.5|15285|15283.5|51
1653908580000|2022-05-30 11:03:00|15286|15284.5|15287|15285.5|15287|15285.5|15285.5|15283.5|77
1653908590000|2022-05-30 11:03:10|||||||||34
1653908600000|2022-05-30 11:03:20|15287.6|15286.1|15289|15287.5|15289|15287.5|15287.6|15286|163
1653908610000|2022-05-30 11:03:30|15288|15286.5|15289|15287.5|15289|15287.5|15288|15286.5|145
1653908620000|2022-05-30 11:03:40|||||||||1
1653908630000|2022-05-30 11:03:50|||||||||28
1653908640000|2022-05-30 11:04:00|||||||||20
1653908650000|2022-05-30 11:04:10|15288.6|15287.1|15289|15287.5|15289|15287.5|15288|15286.5|149
1653908660000|2022-05-30 11:04:20|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|49
1653908670000|2022-05-30 11:04:30|||||||||54
1653908680000|2022-05-30 11:04:40|||||||||50
1653908690000|2022-05-30 11:04:50|||||||||1242
1653908700000|2022-05-30 11:05:00|15289|15287.5|15290|15288.5|15290|15288.5|15289|15287.5|152
1653908710000|2022-05-30 11:05:10|||||||||101
1653908720000|2022-05-30 11:05:20|15289.5|15288|15289|15287.5|15289.5|15288|15289|15287.5|13
1653908730000|2022-05-30 11:05:30|15288|15286.5|15287|15285.5|15288|15286.5|15287|15285.5|24
1653908740000|2022-05-30 11:05:40|15287.6|15286.1|15288|15286.5|15288|15286.5|15287.6|15286.1|42
1653908750000|2022-05-30 11:05:50|15288.5|15286|15288.5|15286|15288.5|15286|15288.5|15286|42
1653908760000|2022-05-30 11:06:00|15288|15286.5|15290|15288.5|15290.5|15289|15288|15286.5|326
1653908780000|2022-05-30 11:06:20|15290.1|15288.6|15290.5|15289|15291.5|15289|15290.1|15288.6|48
1653908800000|2022-05-30 11:06:40|||||||||6
1653908810000|2022-05-30 11:06:50|15290|15288.5|15291|15288.5|15291.5|15289|15290|15288.5|42
1653908820000|2022-05-30 11:07:00|15291.5|15289|15291.5|15289|15291.5|15289.5|15290.5|15289|37
1653908830000|2022-05-30 11:07:10|15291|15289.5|15291.5|15289|15291.5|15289.5|15290.5|15289|18
1653908840000|2022-05-30 11:07:20|15290.9|15289.4|15291|15289.5|15291|15289.5|15290.5|15289|23
1653908850000|2022-05-30 11:07:30|15290.5|15289|15290|15288.5|15290.5|15289|15290|15288.5|18
1653908860000|2022-05-30 11:07:40|||||||||1
1653908870000|2022-05-30 11:07:50|||||||||30
1653908880000|2022-05-30 11:08:00|15289|15287.5|15289|15287.5|15290.5|15288.5|15288|15286.5|327
1653908890000|2022-05-30 11:08:10|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|89
1653908900000|2022-05-30 11:08:20|15290.6|15288.1|15290.6|15288.1|15290.6|15288.1|15290.6|15288.1|84
1653908910000|2022-05-30 11:08:30|15290|15288.5|15291.5|15290|15292.5|15290|15290|15288.5|6
1653908920000|2022-05-30 11:08:40|15292.5|15290.5|15292|15290.5|15293.5|15291|15292|15290.5|273
1653908930000|2022-05-30 11:08:50|15291.9|15290.4|15292|15290.5|15292|15290.5|15291|15289.5|96
1653908940000|2022-05-30 11:09:00|15291.6|15290.1|15292|15290.5|15292|15290.5|15291.6|15290.1|2
1653908950000|2022-05-30 11:09:10|15291.5|15290|15292|15290.5|15292|15290.5|15291.5|15290|31
1653908960000|2022-05-30 11:09:20|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|48
1653908970000|2022-05-30 11:09:30|||||||||9
1653908980000|2022-05-30 11:09:40|15293.1|15291.6|15294|15292.5|15294|15292.5|15293.1|15291.6|11
1653908990000|2022-05-30 11:09:50|15293.5|15292|15293.5|15292|15293.5|15292|15293.5|15292|1
1653909000000|2022-05-30 11:10:00|15293|15291.5|15293|15291.5|15293.5|15291.5|15292.5|15291|214
1653909010000|2022-05-30 11:10:10|15294|15292.5|15294.5|15292|15294.5|15292.5|15293.6|15291.5|18
1653909020000|2022-05-30 11:10:20|15293.5||15293.5||15293.5||15293.5||54
1653909030000|2022-05-30 11:10:30|15294|15291.5|15294.5|15293|15294.5|15293|15293.5|15291.5|60
1653909040000|2022-05-30 11:10:40|15295.5|15293.4|15295.5|15293|15295.5|15293.4|15294.5|15293|21
1653909050000|2022-05-30 11:10:50|15294.9|15293.4|15294.5|15293|15294.9|15293.4|15294.5|15293|2
1653909060000|2022-05-30 11:11:00|15293|15291.5|15294|15292.5|15294|15292.5|15293|15291.5|21
1653909070000|2022-05-30 11:11:10|15294.5|15292|15293|15291.5|15294.5|15292.5|15293|15291.5|57
1653909080000|2022-05-30 11:11:20|||||||||31
1653909090000|2022-05-30 11:11:30|15292.5|15291|15293.5|15291|15293.5|15291.1|15292|15290.5|54
1653909100000|2022-05-30 11:11:40|15292.5|15290.5|15292|15290.5|15293.5|15290.5|15292|15290.5|5
1653909110000|2022-05-30 11:11:50|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|8
1653909120000|2022-05-30 11:12:00|||||||||416
1653909130000|2022-05-30 11:12:10|15293.6|15291.1|15293.5|15292|15293.6|15292|15293.5|15291.1|95
1653909140000|2022-05-30 11:12:20|||||||||14
1653909150000|2022-05-30 11:12:30|15294|15292.5|15293.9|15292.4|15294.5|15292.5|15293.5|15292|376
1653909160000|2022-05-30 11:12:40|15293.5|15292|15293.9|15292.4|15293.9|15292.4|15293.5|15292|28
1653909170000|2022-05-30 11:12:50|15294.5|15293|15293.9|15292.4|15294.5|15293|15293.9|15292.4|107
1653909180000|2022-05-30 11:13:00|15294.5|15293|15294.5|15293|15294.5|15293|15293.5|15292|31
1653909190000|2022-05-30 11:13:10|15294.9|15293.4|15294.9|15293.4|15295.5|15294|15294.9|15293.4|344
1653909200000|2022-05-30 11:13:20|15295.5|15294|15294.9|15293.4|15295.5|15294|15294.9|15293.4|30
1653909210000|2022-05-30 11:13:30|15295.4|15293.9|15294.9|15293.4|15295.5|15294|15294.5|15293|151
1653909220000|2022-05-30 11:13:40|15295.4|15293.9|15295.9|15294.4|15295.9|15294.4|15295.4|15293.9|65
1653909230000|2022-05-30 11:13:50|||||||||61
1653909250000|2022-05-30 11:14:10|15296.5|15294|15296.9|15295.4|15296.9|15295.4|15296.5|15294|288
1653909260000|2022-05-30 11:14:20|15296.5|15295|15296.9|15295.4|15296.9|15295.4|15296.5|15295|64
1653909290000|2022-05-30 11:14:50|15297.5|15296|15297.5|15296|15297.5|15296|15297.5|15296|138
1653909300000|2022-05-30 11:15:00|15297.9|15295.4|15298.9|15297.4|15298.9|15297.4|15297|15295|287
1653909310000|2022-05-30 11:15:10|||||||||43
1653909320000|2022-05-30 11:15:20|15299.5|15298|15299.5|15298|15299.5|15298|15299.5|15297|8
1653909330000|2022-05-30 11:15:30|15299.9|15297|15299.9|15298.4|15299.9|15298.4|15299.9|15297|26
1653909340000|2022-05-30 11:15:40|15300.4|15298.9|15300.4|15297.9|15300.4|15298.9|15299.9|15297.9|16
1653909350000|2022-05-30 11:15:50|15299.9|15298.4|15299.9|15298.4|15299.9|15298.4|15299.9|15298.4|10
1653909360000|2022-05-30 11:16:00|||||||||52
1653909370000|2022-05-30 11:16:10|15300.9|15299.4|15299.9|15298.4|15300.9|15299.4|15299.9|15298.4|53
1653909380000|2022-05-30 11:16:20|15300.5|15299|15301.9|15300.4|15301.9|15300.4|15300.5|15299|96
1653909390000|2022-05-30 11:16:30|15300.9|15299.4|15301.5|15300|15301.5|15300|15300.9|15299.4|66
1653909400000|2022-05-30 11:16:40|15301.9|15299|15301.9|15300.4|15302.4|15300.4|15301.9|15299|21
1653909410000|2022-05-30 11:16:50|15301.5|15300|15302.9|15301.4|15302.9|15301.4|15300.9|15299.4|245
1653909420000|2022-05-30 11:17:00|15302.8|15301.3|15302.9|15301.4|15302.9|15301.4|15301.9|15300.4|419
1653909430000|2022-05-30 11:17:10|15303|15301.5|15304.9|15303.4|15304.9|15303.4|15303|15301.5|556
1653909440000|2022-05-30 11:17:20|15304.4|15302.9|15303.9|15302.4|15304.9|15303.4|15303.9|15302.4|300
1653909450000|2022-05-30 11:17:30|15303.5|15302|15301.9|15300.4|15303.5|15302|15301.9|15300.4|168
1653909460000|2022-05-30 11:17:40|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|88
1653909470000|2022-05-30 11:17:50|15303.5|15302|15305.9|15304.4|15305.9|15304.4|15303.5|15302|418
1653909480000|2022-05-30 11:18:00|15306.5|15304|15307.9|15306.4|15307.9|15306.4|15305.9|15304|652
1653909490000|2022-05-30 11:18:10|15308.5|15305.4|15308.9|15307.4|15308.9|15307.4|15307.9|15305.4|582
1653909500000|2022-05-30 11:18:20|15308.4|15306.9|15308.9|15307.4|15308.9|15307.4|15308.4|15306.9|233
1653909510000|2022-05-30 11:18:30|||||||||2
1653909520000|2022-05-30 11:18:40|15309.4|15307.9|15309.9|15308.4|15309.9|15308.4|15309.4|15307.9|375
1653909530000|2022-05-30 11:18:50|15310.5|15309|15310.9|15309.4|15310.9|15309.4|15310.5|15309|170
1653909540000|2022-05-30 11:19:00|15310.4|15308.9|15309.9|15308.4|15310.4|15308.9|15309.9|15308.4|99
1653909550000|2022-05-30 11:19:10|15308.9|15307.4|15309.9|15308.4|15309.9|15308.4|15308.9|15307.4|228
1653909560000|2022-05-30 11:19:20|||||||||120
1653909570000|2022-05-30 11:19:30|15310.4|15307.9|15308.9|15307.4|15310.4|15307.9|15308.9|15307.4|121
1653909580000|2022-05-30 11:19:40|15309.4|15306.9|15306.9|15305.4|15309.4|15307.4|15306.5|15304|310
1653909590000|2022-05-30 11:19:50|||||||||25
1653909600000|2022-05-30 11:20:00|||||||||5
1653909610000|2022-05-30 11:20:10|||||||||76
1653909620000|2022-05-30 11:20:20|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|470
1653909630000|2022-05-30 11:20:30|15305.4|15303.9|15305.9|15303.4|15305.9|15304|15304.9|15303.4|307
1653909640000|2022-05-30 11:20:40|15305.4|15303.9|15303.9|15302.4|15305.9|15303.9|15303.9|15302.4|360
1653909650000|2022-05-30 11:20:50|15304.5|15303|15304.9|15302.4|15304.9|15303|15304.5|15302.4|30
1653909660000|2022-05-30 11:21:00|15304.5|15303|15303.9|15302.4|15305.5|15304|15303.9|15302|166
1653909670000|2022-05-30 11:21:10|15305.5|15304|15305.5|15304|15305.5|15304|15305.5|15304|544
1653909680000|2022-05-30 11:21:20|15304.9|15303|15304.5|15303|15304.9|15303.4|15303.9|15302|542
1653909690000|2022-05-30 11:21:30|15305.5|15304|15304.9|15303.4|15305.5|15304|15304.9|15303.4|129
1653909700000|2022-05-30 11:21:40|15305|15303.5|15306.5|15305|15306.5|15305|15305|15303.5|122
1653909710000|2022-05-30 11:21:50|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|101
1653909720000|2022-05-30 11:22:00|||||||||28
1653909730000|2022-05-30 11:22:10|15306|15304.5|15305.9|15304.4|15306.5|15304.5|15305.9|15304|64
1653909740000|2022-05-30 11:22:20|15306.5|15305|15306.5|15305|15306.5|15305|15306.5|15305|79
1653909750000|2022-05-30 11:22:30|15305.9|15304.4|15306.5|15305|15306.5|15305|15305.9|15304.4|144
1653909760000|2022-05-30 11:22:40|15307.5|15306|15308.9|15307.4|15308.9|15307.4|15307.5|15306|123
1653909770000|2022-05-30 11:22:50|15309.5|15308|15309.9|15308.4|15309.9|15308.4|15308.9|15307|38
1653909780000|2022-05-30 11:23:00|||||||||5
1653909790000|2022-05-30 11:23:10|15309.4|15307.9|15308.9|15307.4|15309.9|15307.9|15308.9|15307.4|102
1653909800000|2022-05-30 11:23:20|15309.9|15308.4|15309.9|15308.4|15309.9|15308.4|15309.9|15308.4|648
1653909810000|2022-05-30 11:23:30|15310.9|15309.4|15310.9|15309.4|15310.9|15309.4|15310.9|15309.4|86
1653909820000|2022-05-30 11:23:40|15310.4|15308.9|15309.9|15308.4|15311.4|15308.9|15309.9|15308.4|42
1653909830000|2022-05-30 11:23:50|||||||||9
1653909840000|2022-05-30 11:24:00|||||||||6
1653909860000|2022-05-30 11:24:20|15310.9|15309.4|15310.9|15309.4|15310.9|15309.4|15310.5|15308|121
1653909870000|2022-05-30 11:24:30|15310.4|15308.4|15309.9|15308.4|15310.9|15309.4|15309.9|15308.4|45
1653909880000|2022-05-30 11:24:40|15309.8|15308.3|15308.9|15307.4|15310.4|15308.4|15308.9|15307.4|104
1653909890000|2022-05-30 11:24:50|15309.5|15307|15309.9|15308.4|15310.4|15308.4|15308.9|15307|56
1653909900000|2022-05-30 11:25:00|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|67
1653909910000|2022-05-30 11:25:10|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|137
1653909920000|2022-05-30 11:25:20|||||||||22
1653909930000|2022-05-30 11:25:30|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|94
1653909940000|2022-05-30 11:25:40|15307|15305.5|15307.9|15306.4|15307.9|15306.4|15307|15305.5|94
1653909950000|2022-05-30 11:25:50|||||||||4
1653909960000|2022-05-30 11:26:00|15306.9|15305.4|15309.4|15306.9|15309.4|15307.4|15306.9|15305|159
1653909970000|2022-05-30 11:26:10|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|16
1653909980000|2022-05-30 11:26:20|||||||||37
1653909990000|2022-05-30 11:26:30|15309.4|15306.9|15307.9|15306.4|15309.4|15306.9|15307.9|15306.4|42
1653910000000|2022-05-30 11:26:40|15307.8|15306.3|15306.9|15305.4|15307.8|15306.3|15306.9|15305.4|146
1653910010000|2022-05-30 11:26:50|15307.9|15306.4|15307.4|15305.9|15307.9|15306.4|15307.4|15305.4|17
1653910020000|2022-05-30 11:27:00|15307.9|15305.4|15307.4|15305.9|15307.9|15306.4|15306.9|15305.4|17
1653910030000|2022-05-30 11:27:10|15306.9|15305.4|15307.9|15306.4|15307.9|15306.4|15306.9|15305.4|35
1653910040000|2022-05-30 11:27:20|15308.9|15307.4|15307.9|15306.4|15309.4|15307.4|15307.9|15306|53
1653910050000|2022-05-30 11:27:30|15308.9|15307.4|15309.9|15308.4|15309.9|15308.4|15308.9|15307|79
1653910060000|2022-05-30 11:27:40|15310.4|15308.9|15309.9|15308.4|15310.4|15308.9|15308.9|15307.4|29
1653910070000|2022-05-30 11:27:50|15309.4|15307.9|15308.5|15306|15310.4|15307.9|15308.5|15306|79
1653910080000|2022-05-30 11:28:00|15307.9|15306.4|15309.4|15306.9|15309.4|15307.4|15307.9|15306|8
1653910090000|2022-05-30 11:28:10|15308.9|15307.4|15307.9|15306.4|15309.4|15307.4|15307.9|15306.4|3
1653910100000|2022-05-30 11:28:20|||||||||85
1653910110000|2022-05-30 11:28:30|15308.9|15307.4|15308.9|15307.4|15309.9|15307.4|15308.9|15307|42
1653910120000|2022-05-30 11:28:40|15309.9|15308.4|15309.9|15308.4|15309.9|15308.4|15309.9|15308.4|9
1653910130000|2022-05-30 11:28:50|15308.9|15307.4|15309.5|15307|15309.5|15307.4|15308.9|15307|214
1653910140000|2022-05-30 11:29:00|15308.9|15307.4|15309.5|15307|15309.5|15307.4|15308.9|15307|4
1653910150000|2022-05-30 11:29:10|15308.9|15307.4|15308.9|15307.4|15309.5|15307.4|15308.9|15307|1
1653910160000|2022-05-30 11:29:20|15309.5|15308|15309.5|15307|15309.9|15308.4|15308.9|15307|129
1653910170000|2022-05-30 11:29:30|15308.9|15307.4|15309.5|15307|15309.9|15308|15308.9|15307|19
1653910180000|2022-05-30 11:29:40|15309|15307.5|15308.9|15307.4|15309.9|15308.4|15308.9|15307.4|1080
1653910190000|2022-05-30 11:29:50|15309.9|15308.4|15309.5|15307|15309.9|15308.4|15309.5|15307|11
1653910200000|2022-05-30 11:30:00|15308.9|15307.4|15309.9|15308.4|15310.4|15308.4|15308.9|15307.4|11
1653910210000|2022-05-30 11:30:10|15308.9|15307.4|15308.9|15307.4|15309.9|15308.4|15308.9|15307.4|58
1653910220000|2022-05-30 11:30:20|15309.8|15308.3|15310.4|15307.9|15310.4|15308.4|15309.8|15307.9|55
1653910230000|2022-05-30 11:30:30|15309.4|15307.4|15308.9|15307.4|15309.4|15307.4|15308.9|15307.4|10
1653910240000|2022-05-30 11:30:40|15309.5|15308|15309.9|15308.4|15309.9|15308.4|15309.5|15308|100
1653910250000|2022-05-30 11:30:50|||||||||1
1653910260000|2022-05-30 11:31:00|||||||||6
1653910270000|2022-05-30 11:31:10|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|69
1653910280000|2022-05-30 11:31:20|15309.5|15308|15309.9|15308.4|15309.9|15308.4|15309.5|15308|72
1653910300000|2022-05-30 11:31:40|||||||||2
1653910310000|2022-05-30 11:31:50|15309.4|15307.9|15309.5|15307|15310.4|15308.4|15308.9|15307|644
1653910320000|2022-05-30 11:32:00|15308.9|15307.4|15308.9|15307.4|15310.4|15308.4|15308.9|15307|68
1653910330000|2022-05-30 11:32:10|15310.4|15307.9|15309.4|15307.9|15310.4|15307.9|15309.4|15307.9|35
1653910340000|2022-05-30 11:32:20|15308.9|15307.4|15308.9|15307.4|15310.4|15307.9|15308.9|15307|55
1653910350000|2022-05-30 11:32:30|15309.5|15307|15309.9|15308.4|15309.9|15308.4|15309.5|15307|7
1653910360000|2022-05-30 11:32:40|||||||||10
1653910370000|2022-05-30 11:32:50|||||||||14
1653910380000|2022-05-30 11:33:00|15308.9|15307.4|15309.9|15308.4|15309.9|15308.4|15308.9|15307.4|34
1653910390000|2022-05-30 11:33:10|15309.4|15307.9|15308.9|15307.4|15309.4|15307.9|15308.9|15307.4|14
1653910400000|2022-05-30 11:33:20|15308.8|15307.3|15308.9|15307.4|15308.9|15307.4|15308.8|15307.3|207
1653910420000|2022-05-30 11:33:40|15309|15307.5|15309.9|15308.4|15310.9|15309.4|15309|15307.5|269
1653910430000|2022-05-30 11:33:50|15310.4|15307.9|15308.9|15307.4|15310.4|15307.9|15308.9|15307.4|49
1653910440000|2022-05-30 11:34:00|15309.4|15307.9|15308.9|15307.4|15309.4|15307.9|15308.9|15307.4|10
1653910450000|2022-05-30 11:34:10|15308.4|15306.9|15308.4|15306.9|15308.4|15306.9|15308.4|15306.9|100
1653910460000|2022-05-30 11:34:20|15307.4|15305.9|15307.9|15306.4|15308.4|15306.4|15306.9|15305|60
1653910470000|2022-05-30 11:34:30|||||||||10
1653910480000|2022-05-30 11:34:40|15307.5|15305.4|15306.9|15305.4|15307.9|15306.4|15306.9|15305.4|60
1653910490000|2022-05-30 11:34:50|||||||||36
1653910500000|2022-05-30 11:35:00|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|146
1653910510000|2022-05-30 11:35:10|||||||||85
1653910520000|2022-05-30 11:35:20|15306.4|15304.9|15305.9|15304.4|15306.4|15304.9|15305.9|15304.4|164
1653910530000|2022-05-30 11:35:30|||||||||289
1653910540000|2022-05-30 11:35:40|||||||||1
1653910550000|2022-05-30 11:35:50|15306.4|15304.9|15306.5|15305|15306.9|15305|15305.9|15304|76
1653910560000|2022-05-30 11:36:00|15306.9|15304.4|15306.5|15305|15306.9|15305|15305.9|15304|34
1653910570000|2022-05-30 11:36:10|15306.4|15304.9|15306.5|15305|15306.5|15305|15306.4|15304|12
1653910580000|2022-05-30 11:36:20|15307.5|15305.4|15306.9|15305.4|15307.5|15305.4|15306.9|15305.4|85
1653910590000|2022-05-30 11:36:30|15307|15305.5|15307|15305.5|15307|15305.5|15307|15305.5|56
1653910600000|2022-05-30 11:36:40|15307.4|15305.9|15306.9|15305.4|15307.4|15305.9|15306.9|15305.4|16
1653910610000|2022-05-30 11:36:50|15306.5|15305|15306.5|15305|15306.5|15305|15306.5|15305|20
1653910620000|2022-05-30 11:37:00|||||||||3
1653910630000|2022-05-30 11:37:10|15307.4|15305.9|15307.9|15306.4|15307.9|15306.4|15307.4|15305.9|48
1653910640000|2022-05-30 11:37:20|15307.4|15305.4|15307.4|15305.9|15307.4|15305.9|15307.4|15305.4|1
1653910650000|2022-05-30 11:37:30|||||||||15
1653910660000|2022-05-30 11:37:40|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|99
1653910670000|2022-05-30 11:37:50|15307.4|15305.9|15307.4|15305.9|15307.9|15305.9|15307.4|15305.4|77
1653910680000|2022-05-30 11:38:00|||||||||1
1653910720000|2022-05-30 11:38:40|15305.9|15304.4|15305.9|15304.4|15306.5|15305|15305.9|15304.4|40
1653910730000|2022-05-30 11:38:50|15306.4|15304.9|15306.9|15305.4|15306.9|15305.4|15306.4|15304.9|19
1653910740000|2022-05-30 11:39:00|15306.4|15304.9|15305.9|15304.4|15307.4|15305.4|15305.9|15304.4|194
1653910750000|2022-05-30 11:39:10|15306|15304.5|15306.9|15305.4|15306.9|15305.4|15306|15304.5|136
1653910760000|2022-05-30 11:39:20|15306.5|15305|15306.9|15305.4|15306.9|15305.4|15306.4|15304.9|94
1653910770000|2022-05-30 11:39:30|||||||||17
1653910780000|2022-05-30 11:39:40|||||||||1
1653910790000|2022-05-30 11:39:50|||||||||19
1653910800000|2022-05-30 11:40:00|||||||||1
1653910810000|2022-05-30 11:40:10|15306.5|15305|15306.9|15305.4|15306.9|15305.4|15306.5|15304|148
1653910820000|2022-05-30 11:40:20|15306.4|15304.9|15306.9|15305.4|15306.9|15305.4|15306.4|15304.9|134
1653910830000|2022-05-30 11:40:30|15307.4|15304.9|15307.4|15304.9|15307.4|15304.9|15307.4|15304.9|36
1653910840000|2022-05-30 11:40:40|15306.9|15305.4|15305.9|15304.4|15307.4|15305.4|15305.9|15304.4|12
1653910850000|2022-05-30 11:40:50|||||||||4
1653910860000|2022-05-30 11:41:00|||||||||94
1653910880000|2022-05-30 11:41:20|||||||||307
1653910890000|2022-05-30 11:41:30|||||||||14
1653910900000|2022-05-30 11:41:40|||||||||28
1653910910000|2022-05-30 11:41:50|||||||||169
1653910920000|2022-05-30 11:42:00|15306.4|15304.9|15307.9|15306.4|15307.9|15306.4|15306.4|15304.4|238
1653910930000|2022-05-30 11:42:10|15308.5|15307|15308.5|15307|15308.5|15307|15308.5|15307|39
1653910940000|2022-05-30 11:42:20|15308.9|15307.4|15307.9|15306.4|15308.9|15307.4|15306.9|15305.4|353
1653910950000|2022-05-30 11:42:30|15307.4|15305.9|15307.5|15305|15308.4|15306.3|15306.9|15305|26
1653910960000|2022-05-30 11:42:40|15306.9|15305.4|15307.5|15305|15307.5|15305.4|15306.9|15305|11
1653910970000|2022-05-30 11:42:50|15306.9|15305.4|15307.9|15306.4|15307.9|15306.4|15306.9|15305.4|3
1653910980000|2022-05-30 11:43:00|15307.5|15305|15307.9|15306.4|15308.4|15306.9|15306.9|15305|462
1653910990000|2022-05-30 11:43:10|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|33
1653911000000|2022-05-30 11:43:20|15308.5|15307|15308.9|15307.4|15308.9|15307.4|15307.9|15306.4|69
1653911020000|2022-05-30 11:43:40|||||||||196
1653911030000|2022-05-30 11:43:50|15308.4|15306.9|15308.9|15307.4|15308.9|15307.4|15308.4|15306.9|44
1653911040000|2022-05-30 11:44:00|15308.4|15306.9|15308.9|15307.4|15308.9|15307.4|15307.9|15306|7
1653911050000|2022-05-30 11:44:10|15309.9|15308.4|15309.9|15308.4|15310|15308.5|15309.9|15308.4|138
1653911060000|2022-05-30 11:44:20|15310.5|15308|15310.9|15309.4|15310.9|15309.4|15310.5|15308|121
1653911070000|2022-05-30 11:44:30|15309.9|15308.4|15309.9|15308.4|15309.9|15308.4|15309.8|15308.3|240
1653911080000|2022-05-30 11:44:40|15311.4|15308.9|15311.9|15310.4|15311.9|15310.4|15310.9|15308.9|194
1653911090000|2022-05-30 11:44:50|||||||||19
1653911100000|2022-05-30 11:45:00|15312.9|15311.4|15313.9|15312.4|15313.9|15312.4|15312.5|15311|356
1653911110000|2022-05-30 11:45:10|15313.8|15312.3|15312.4|15310.9|15313.8|15312.3|15312|15310.5|128
1653911120000|2022-05-30 11:45:20|15311.9|15310.4|15311.9|15310.4|15311.9|15310.4|15311.9|15310.4|14
1653911130000|2022-05-30 11:45:30|||||||||101
1653911150000|2022-05-30 11:45:50|15311.4|15309.9|15310.9|15309.4|15311.9|15310.4|15310.9|15309.4|100
1653911160000|2022-05-30 11:46:00|15311.9|15310.4|15311.9|15310.4|15311.9|15310.4|15311.9|15310.4|6
1653911170000|2022-05-30 11:46:10|15311.5|15310|15311.9|15310.4|15311.9|15310.4|15310.9|15309.4|135
1653911190000|2022-05-30 11:46:30|||||||||6
1653911200000|2022-05-30 11:46:40|||||||||474
1653911210000|2022-05-30 11:46:50|15311.5|15310|15310.9|15309.4|15311.5|15310|15309.9|15308.4|116
1653911220000|2022-05-30 11:47:00|15310.4|15308.9|15310.4|15308.9|15310.9|15309.4|15310.4|15308.9|33
1653911230000|2022-05-30 11:47:10|15309.4|15307.9|15307.9|15306.4|15309.4|15307.9|15306.9|15305.4|270
1653911240000|2022-05-30 11:47:20|15308.4|15305.9|15306.9|15305.4|15308.4|15306.4|15306.9|15305.4|261
1653911250000|2022-05-30 11:47:30|15306.4|15304.9|15305.9|15304.4|15306.9|15304.9|15305.9|15304.4|160
1653911260000|2022-05-30 11:47:40|||||||||6
1653911270000|2022-05-30 11:47:50|15305.5|15304|15305.5|15304|15305.5|15304|15305.5|15304|38
1653911280000|2022-05-30 11:48:00|15304.9|15303|15305.9|15304.4|15305.9|15304.4|15304.9|15303|2489
1653911290000|2022-05-30 11:48:10|15306.9|15305.4|15306.9|15305.4|15307.4|15305.9|15306.9|15305.4|80
1653911310000|2022-05-30 11:48:30|15307.4|15305.9|15307.9|15306.4|15307.9|15306.4|15307.4|15305.9|77
1653911320000|2022-05-30 11:48:40|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|17
1653911330000|2022-05-30 11:48:50|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|214
1653911340000|2022-05-30 11:49:00|15308.4|15305.9|15307.9|15306.4|15308.4|15306.4|15307.9|15305.9|6
1653911350000|2022-05-30 11:49:10|15308.5|15307|15308.9|15307.4|15308.9|15307.4|15308.5|15307|344
1653911360000|2022-05-30 11:49:20|15309.9|15308.4|15309.5|15308|15309.9|15308.4|15308.9|15307|22
1653911370000|2022-05-30 11:49:30|15308.9|15307|15309.9|15308.4|15310.4|15308.4|15308.9|15307|54
1653911380000|2022-05-30 11:49:40|15310.4|15307.9|15305.9|15304.4|15310.4|15307.9|15305.9|15304.4|73
1653911390000|2022-05-30 11:49:50|15305.5|15304|15303.9|15302.4|15305.5|15304|15303.9|15302.4|345
1653911400000|2022-05-30 11:50:00|||||||||5
1653911410000|2022-05-30 11:50:10|||||||||6
1653911420000|2022-05-30 11:50:20|||||||||26
1653911430000|2022-05-30 11:50:30|15304.5|15303|15304.5|15303|15304.5|15303|15304.5|15303|5
1653911440000|2022-05-30 11:50:40|15303.9|15302.4|15303.9|15302.4|15304.5|15303|15303.9|15302.4|184
1653911450000|2022-05-30 11:50:50|15302.9|15301.4|15304.5|15303|15304.5|15303|15302.9|15301.4|269
1653911460000|2022-05-30 11:51:00|15303.9|15302.4|15303.9|15302.4|15304.5|15302.4|15303.9|15302|80
1653911470000|2022-05-30 11:51:10|15302.9|15301.4|15301.9|15300.4|15302.9|15301.4|15301.9|15299.9|45
1653911480000|2022-05-30 11:51:20|15302.8|15301.3|15301.9|15300.4|15303.4|15301.4|15301.9|15300|56
1653911490000|2022-05-30 11:51:30|15302.9|15301.4|15302.9|15301.4|15302.9|15301.4|15301.9|15300|240
1653911500000|2022-05-30 11:51:40|15301.9|15300.4|15302.9|15301.4|15302.9|15301.4|15301.9|15300.4|43
1653911510000|2022-05-30 11:51:50|15303.5|15301|15303.9|15302.4|15303.9|15302.4|15303.5|15301|36
1653911530000|2022-05-30 11:52:10|15304.5|15303|15304.5|15303|15304.9|15303|15304.5|15302|25
1653911540000|2022-05-30 11:52:20|15304.9|15303.4|15304.9|15303.4|15304.9|15303.4|15304.9|15303.4|1
1653911550000|2022-05-30 11:52:30|||||||||17
1653911560000|2022-05-30 11:52:40|15303.9|15302.4|15304.5|15303|15304.9|15303|15303.9|15302.4|201
1653911570000|2022-05-30 11:52:50|15304.9|15303.4|15304.9|15303.4|15304.9|15303.4|15304.9|15303.4|1733
1653911580000|2022-05-30 11:53:00|15305.5|15303|15305.5|15304|15305.9|15304.4|15305.5|15303|99
1653911590000|2022-05-30 11:53:10|15305.9|15304.4|15304.9|15303.4|15305.9|15304.4|15304.9|15303.4|176
1653911630000|2022-05-30 11:53:50|15305.9|15304.4|15305.4|15303.9|15305.9|15304.4|15305.4|15303.9|101
1653911640000|2022-05-30 11:54:00|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|15305.9|15304.4|47
1653911650000|2022-05-30 11:54:10|||||||||1
1653911660000|2022-05-30 11:54:20|15306.4|15304.9|15306.9|15305.4|15306.9|15305.4|15306.4|15304.9|149
1653911670000|2022-05-30 11:54:30|||||||||9
1653911680000|2022-05-30 11:54:40|||||||||102
1653911690000|2022-05-30 11:54:50|15307.9|15306.4|15308.9|15307.4|15308.9|15307.4|15307.9|15306.4|128
1653911700000|2022-05-30 11:55:00|15308.5|15307|15308.5|15306|15308.9|15307|15307.9|15306|55
1653911710000|2022-05-30 11:55:10|15307.9|15306.4|15306.9|15305.4|15307.9|15306.4|15306.9|15305.4|63
1653911720000|2022-05-30 11:55:20|15307.9|15306.4|15307.4|15305.9|15308.9|15307.4|15307.4|15305.9|154
1653911730000|2022-05-30 11:55:30|15306.9|15305.4|15307.9|15306.4|15307.9|15306.4|15306.9|15305|126
1653911740000|2022-05-30 11:55:40|15307.8|15306.3|15308.5|15307|15308.9|15307|15306.9|15305.4|46
1653911750000|2022-05-30 11:55:50|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|0
1653911760000|2022-05-30 11:56:00|15308.5|15307|15308.9|15307.4|15308.9|15307.4|15307.9|15306.4|75
1653911770000|2022-05-30 11:56:10|||||||||69
1653911790000|2022-05-30 11:56:30|15309.5|15308|15309.9|15308.4|15310.4|15308.4|15308.9|15307.4|157
1653911800000|2022-05-30 11:56:40|15309.5|15308|15308.9|15307.4|15309.9|15308.4|15308.9|15307.4|73
1653911810000|2022-05-30 11:56:50|15309.5|15308|15309.9|15308.4|15309.9|15308.4|15309.5|15308|2
1653911820000|2022-05-30 11:57:00|15309.4|15307.9|15308.9|15307.4|15309.4|15307.9|15308.9|15307.4|170
1653911830000|2022-05-30 11:57:10|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|42
1653911840000|2022-05-30 11:57:20|||||||||3
1653911860000|2022-05-30 11:57:40|||||||||27
1653911870000|2022-05-30 11:57:50|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|69
1653911880000|2022-05-30 11:58:00|15309.4|15306.9|15307.9|15306.4|15309.4|15307.4|15306.9|15305.4|368
1653911900000|2022-05-30 11:58:20|15308.4|15306.9|15307.9|15306.4|15308.9|15307.4|15306.9|15305.4|202
1653911910000|2022-05-30 11:58:30|15309.9|15308.4|15306.9|15305.4|15309.9|15308.4|15306.9|15305.4|299
1653911920000|2022-05-30 11:58:40|15306.4|15304.9|15305.9|15304.4|15306.4|15304.9|15305.9|15304.4|155
1653911930000|2022-05-30 11:58:50|15306.4|15304.9|15305.9|15304.4|15306.4|15304.9|15305.9|15304.4|29
1653911940000|2022-05-30 11:59:00|||||||||1
1653911950000|2022-05-30 11:59:10|||||||||46
1653911960000|2022-05-30 11:59:20|15305.4|15303.4|15305.9|15304.4|15305.9|15304.4|15305.4|15303.4|65
1653911970000|2022-05-30 11:59:30|15306.4|15303.9|15307.4|15305.9|15308.4|15306.4|15305.9|15303.9|67
1653911980000|2022-05-30 11:59:40|15306.9|15305.4|15307.4|15304.9|15307.4|15305.4|15306.4|15304.9|30
1653911990000|2022-05-30 11:59:50|15305.9|15304.4|15306.4|15304.9|15307.4|15305.3|15305.9|15304.4|104
1653912000000|2022-05-30 12:00:00|15305.9|15304.4|15300.9|15299.4|15307.4|15304.9|15300.9|15299.4|541
1653912010000|2022-05-30 12:00:10|15301.4|15299.9|15302.9|15301.4|15302.9|15301.4|15300.9|15299|84
1653912020000|2022-05-30 12:00:20|15303.5|15301|15303.9|15302.4|15303.9|15302.4|15303.5|15301|162
1653912030000|2022-05-30 12:00:30|15302.9|15301.4|15304.9|15303.4|15305|15303.4|15302.9|15301.4|215
1653912040000|2022-05-30 12:00:40|15304.4|15302.9|15304.9|15303.4|15304.9|15303.4|15303.9|15302.4|23
1653912050000|2022-05-30 12:00:50|15305.5|15303|15304.9|15303.4|15305.5|15304|15304.9|15303|62
1653912060000|2022-05-30 12:01:00|15303.9|15302.4|15302.9|15301.4|15303.9|15302.4|15301.9|15300.4|314
1653912070000|2022-05-30 12:01:10|15303.4|15301.9|15302.9|15301.4|15303.9|15302.4|15301.9|15299.9|197
1653912080000|2022-05-30 12:01:20|15303.4|15300.9|15301.9|15300.4|15303.4|15301.4|15301.9|15300.4|12
1653912090000|2022-05-30 12:01:30|15301.5|15299|15302.5|15301|15302.5|15301|15301|15299|135
1653912100000|2022-05-30 12:01:40|15301.9|15300.4|15302.9|15301.4|15302.9|15301.4|15301.9|15300|92
1653912110000|2022-05-30 12:01:50|||||||||4
1653912120000|2022-05-30 12:02:00|15301.9|15300.4|15301.4|15299.9|15301.9|15300.4|15300.9|15299|478
1653912130000|2022-05-30 12:02:10|15302.4|15300.4|15301.9|15300.4|15302.4|15300.4|15301.9|15300.4|269
1653912140000|2022-05-30 12:02:20|15302.4|15299.4|15301.4|15299.9|15302.4|15300.4|15301.4|15299.4|108
1653912150000|2022-05-30 12:02:30|15299.9|15298.4|15300.9|15299.4|15301.4|15299.4|15299.9|15298.4|118
1653912160000|2022-05-30 12:02:40|15299.9|15298.4|15300.5|15299|15300.9|15299|15299.5|15297|85
1653912170000|2022-05-30 12:02:50|15299.9|15298.4|15299.9|15298.4|15300.5|15298.4|15299.9|15298|45
1653912180000|2022-05-30 12:03:00|15300.5|15299|15300.9|15299.4|15300.9|15299.4|15300.5|15299|58
1653912190000|2022-05-30 12:03:10|||||||||4
1653912200000|2022-05-30 12:03:20|15301.4|15298.9|15300.9|15299.4|15301.4|15299.4|15299.9|15298.4|61
1653912210000|2022-05-30 12:03:30|15299.9|15298.4|15299.9|15298.4|15299.9|15298.4|15299.9|15298.4|35
1653912220000|2022-05-30 12:03:40|15300.4|15298.9|15300.9|15299.4|15300.9|15299.4|15300.4|15298.9|42
1653912230000|2022-05-30 12:03:50|15301.5|15300|15300.9|15299.4|15301.9|15300.4|15300.9|15299.4|47
1653912240000|2022-05-30 12:04:00|15301.5|15299|15301.9|15300.4|15301.9|15300.4|15301.5|15299|12
1653912260000|2022-05-30 12:04:20|15300.9|15299.4|15301.5|15300|15301.5|15300|15300.9|15299.4|85
1653912270000|2022-05-30 12:04:30|15300.9|15299.4|15300.9|15299.4|15300.9|15299.4|15300.9|15299.4|10
1653912280000|2022-05-30 12:04:40|15301.9|15300|15300.9|15299.4|15301.9|15300|15300.9|15299.4|42
1653912290000|2022-05-30 12:04:50|15300.5|15299|15299.9|15298.4|15301.4|15299.4|15299.9|15297.9|39
1653912310000|2022-05-30 12:05:10|||||||||39
1653912320000|2022-05-30 12:05:20|15300.5|15298|15299.9|15298.4|15300.5|15298.4|15299.9|15298|15
1653912330000|2022-05-30 12:05:30|15300.5|15299|15300.9|15299.4|15300.9|15299.4|15300.5|15299|48
1653912340000|2022-05-30 12:05:40|||||||||5
1653912360000|2022-05-30 12:06:00|15299.9|15298.4|15299.9|15298.4|15299.9|15298.4|15299.9|15298.4|43
1653912370000|2022-05-30 12:06:10|||||||||5
1653912380000|2022-05-30 12:06:20|15300.9|15299.4|15301.9|15300.4|15301.9|15300.4|15300.9|15299.4|99
1653912390000|2022-05-30 12:06:30|15302.5|15301|15302.9|15301.4|15302.9|15301.4|15302.5|15301|60
1653912400000|2022-05-30 12:06:40|15303.9|15302.4|15303.9|15302.4|15303.9|15302.4|15303.9|15302.4|7
1653912410000|2022-05-30 12:06:50|||||||||15
1653912420000|2022-05-30 12:07:00|15302.9|15301.4|15303.9|15302.4|15303.9|15302.4|15302.9|15301|65
1653912430000|2022-05-30 12:07:10|||||||||3
1653912440000|2022-05-30 12:07:20|15302.9|15301.4|15302.9|15301.4|15303.5|15302|15302.9|15301.4|51
1653912450000|2022-05-30 12:07:30|15303.5|15302|15302.9|15301.4|15303.5|15302|15302.9|15301.4|31
1653912460000|2022-05-30 12:07:40|15303.5|15302|15302.9|15301.4|15303.9|15302.4|15302.9|15301|77
1653912470000|2022-05-30 12:07:50|15303.5|15301|15303.5|15302|15303.5|15302|15303|15301|76
1653912480000|2022-05-30 12:08:00|15303.9|15301.4|15302.9|15301.4|15303.9|15301.9|15302.9|15301.4|8
1653912490000|2022-05-30 12:08:10|||||||||9
1653912500000|2022-05-30 12:08:20|15303.9|15302.4|15304.9|15303.4|15304.9|15303.4|15303.9|15302.4|64
1653912510000|2022-05-30 12:08:30|15305.9|15304.4|15306.9|15305.4|15307.5|15306|15305.9|15304.4|246
1653912520000|2022-05-30 12:08:40|15307.9|15306.4|15306.9|15305.4|15307.9|15306.4|15306.9|15305|239
1653912540000|2022-05-30 12:09:00|15305.9|15304.4|15306.9|15305.4|15307.4|15305.4|15305.9|15303.4|223
1653912550000|2022-05-30 12:09:10|15307.9|15306.4|15306.9|15305.4|15308.5|15306.4|15306.9|15305.4|111
1653912560000|2022-05-30 12:09:20|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|15307.4|15305.4|50
1653912570000|2022-05-30 12:09:30|||||||||14
1653912580000|2022-05-30 12:09:40|||||||||57
1653912590000|2022-05-30 12:09:50|||||||||26
1653912600000|2022-05-30 12:10:00|15307.5|15305|15307.5|15305|15307.9|15306.4|15306.9|15305|17
1653912610000|2022-05-30 12:10:10|15306.9|15305.4|15306.9|15305.4|15308.4|15306.4|15306.9|15305|28
1653912620000|2022-05-30 12:10:20|15307.5|15305|15307.9|15306.4|15307.9|15306.4|15307.5|15305|67
1653912630000|2022-05-30 12:10:30|15308.5|15306|15307.9|15306.4|15308.9|15307.4|15307.5|15306|90
1653912640000|2022-05-30 12:10:40|15307.5|15306|15306.9|15305.4|15308.4|15306.4|15306.9|15305.4|68
1653912650000|2022-05-30 12:10:50|15306.4|15304.9|15305.9|15304.4|15306.4|15304.9|15305.9|15304.4|571
1653912660000|2022-05-30 12:11:00|15306.5|15305|15305.9|15304.4|15306.9|15305.4|15305.9|15304.4|34
1653912670000|2022-05-30 12:11:10|||||||||8
1653912680000|2022-05-30 12:11:20|15305.4|15303.9|15304.4|15302.9|15305.4|15303.9|15304.4|15302.9|276
1653912690000|2022-05-30 12:11:30|15303.9|15302.4|15303.4|15301.9|15303.9|15302.4|15302.9|15301.4|35
1653912700000|2022-05-30 12:11:40|15302.9|15301.4|15303.9|15302.4|15303.9|15302.4|15302.9|15301.4|98
1653912710000|2022-05-30 12:11:50|15303.5|15302|15303.5|15301|15303.5|15302|15302.9|15301|183
1653912720000|2022-05-30 12:12:00|15304|15302|15302.9|15301.4|15304|15302|15302.9|15301|69
1653912730000|2022-05-30 12:12:10|||||||||1
1653912740000|2022-05-30 12:12:20|||||||||4
1653912750000|2022-05-30 12:12:30|15302.5|15301|15302.9|15301.4|15302.9|15301.4|15302.5|15301|43
1653912760000|2022-05-30 12:12:40|15302.5|15301|15302.9|15301.4|15302.9|15301.4|15302.5|15301|28
1653912770000|2022-05-30 12:12:50|15302.5|15301|15300.5|15299|15302.9|15301.4|15299.9|15298.4|216
1653912780000|2022-05-30 12:13:00|15300.9|15299.4|15299.9|15298.4|15301.4|15299.4|15299.9|15298|74
1653912790000|2022-05-30 12:13:10|15300.5|15299|15301.4|15298.9|15301.4|15299.4|15300.5|15298|47
1653912800000|2022-05-30 12:13:20|15300.4|15298.4|15299.9|15298.4|15300.4|15298.4|15299.9|15298.4|43
1653912810000|2022-05-30 12:13:30|15300.5|15298|15300.5|15298|15300.5|15298|15300.5|15298|16
1653912820000|2022-05-30 12:13:40|15300.9|15299.4|15299.9|15298.4|15301.9|15300.4|15299.9|15298.4|129
1653912830000|2022-05-30 12:13:50|15300.5|15298|15299.9|15298.4|15300.5|15298.4|15299.9|15298|20
1653912840000|2022-05-30 12:14:00|15299.5|15298|15298.9|15297.4|15299.5|15298|15298.9|15297.4|79
1653912850000|2022-05-30 12:14:10|15297.9|15296.4|15298.9|15297.4|15298.9|15297.4|15297.9|15296.4|44
1653912860000|2022-05-30 12:14:20|||||||||87
1653912870000|2022-05-30 12:14:30|15298.5|15296|15298.5|15296|15298.5|15297|15297.9|15296|71
1653912880000|2022-05-30 12:14:40|15298.9|15297|15298.9|15297.4|15298.9|15297.4|15298.9|15297|58
1653912890000|2022-05-30 12:14:50|15297.9|15296.4|15296.9|15295.4|15297.9|15296.4|15296.9|15295|60
1653912900000|2022-05-30 12:15:00|15295.9|15294.4|15296.4|15293.9|15296.5|15295|15295|15293.5|64
1653912910000|2022-05-30 12:15:10|15295.9|15293.4|15294.9|15293.4|15296.4|15294.4|15294.9|15293.4|135
1653912920000|2022-05-30 12:15:20|||||||||62
1653912940000|2022-05-30 12:15:40|15295.9|15294.4|15294.9|15293.4|15296.4|15294.4|15294.9|15293.4|49
1653912950000|2022-05-30 12:15:50|15293.9|15292.4|15293.9|15292.4|15293.9|15292.4|15293.9|15292.4|205
1653912960000|2022-05-30 12:16:00|||||||||187
1653912970000|2022-05-30 12:16:10|15294|15292.5|15293.9|15292.4|15294.5|15293|15293.9|15292.4|370
1653912980000|2022-05-30 12:16:20|15294.5|15293|15294.9|15293.4|15294.9|15293.4|15293.9|15292.4|69
1653912990000|2022-05-30 12:16:30|15295.9|15294.4|15294.9|15293.4|15295.9|15294.4|15294.9|15293.4|745
1653913000000|2022-05-30 12:16:40|||||||||40
1653913010000|2022-05-30 12:16:50|15294.5|15293|15294.9|15292.4|15294.9|15293|15294.4|15292.4|87
1653913020000|2022-05-30 12:17:00|15294.4|15292.9|15294.9|15293.4|15294.9|15293.4|15293.9|15292.4|19
1653913030000|2022-05-30 12:17:10|15293.9|15292.4|15294.9|15293.4|15294.9|15293.4|15293.9|15292.4|50
1653913040000|2022-05-30 12:17:20|||||||||3
1653913050000|2022-05-30 12:17:30|||||||||354
1653913060000|2022-05-30 12:17:40|||||||||84
1653913070000|2022-05-30 12:17:50|||||||||188
1653913080000|2022-05-30 12:18:00|15295.4|15292.9|15292.9|15291.4|15295.4|15292.9|15292.5|15290.9|308
1653913090000|2022-05-30 12:18:10|15293.9|15292.4|15292.9|15291.4|15293.9|15292.4|15292.9|15291.4|42
1653913100000|2022-05-30 12:18:20|15292.4|15290.9|15291.9|15290.4|15292.4|15290.9|15291.9|15290.4|19
1653913110000|2022-05-30 12:18:30|||||||||350
1653913120000|2022-05-30 12:18:40|15292.5|15291|15292.9|15291.4|15292.9|15291.4|15292.5|15291|65
1653913130000|2022-05-30 12:18:50|||||||||521
1653913140000|2022-05-30 12:19:00|15291.9|15290.4|15291.9|15290.4|15292.4|15290.9|15291.9|15290.4|155
1653913150000|2022-05-30 12:19:10|15292.5|15291|15291.9|15290.4|15292.9|15291.4|15291.9|15290.4|65
1653913160000|2022-05-30 12:19:20|15292.5|15291|15291.5|15289|15292.5|15291|15290.9|15289|151
1653913170000|2022-05-30 12:19:30|15291|15289.5|15290.9|15289.4|15291|15289.5|15290.9|15289.4|3
1653913180000|2022-05-30 12:19:40|||||||||16
1653913190000|2022-05-30 12:19:50|15290.5|15289|15289.9|15288.4|15290.5|15289|15289.9|15288.4|54
1653913200000|2022-05-30 12:20:00|15290.4|15287.9|15288.9|15287.4|15290.4|15288.4|15288.9|15287|258
1653913210000|2022-05-30 12:20:10|||||||||37
1653913230000|2022-05-30 12:20:30|||||||||8
1653913240000|2022-05-30 12:20:40|||||||||4
1653913250000|2022-05-30 12:20:50|||||||||9
1653913260000|2022-05-30 12:21:00|15288.5|15287|15287.4|15285.9|15288.5|15287|15287.4|15285.9|352
1653913270000|2022-05-30 12:21:10|15286.9|15285.4|15285.9|15284.4|15286.9|15285.4|15285.9|15284.4|207
1653913280000|2022-05-30 12:21:20|||||||||196
1653913290000|2022-05-30 12:21:30|15284.9|15283.4|15286.9|15285.4|15286.9|15285.4|15284.9|15283|395
1653913300000|2022-05-30 12:21:40|15286.4|15284.9|15286.9|15285.4|15286.9|15285.4|15285.9|15284.4|122
1653913310000|2022-05-30 12:21:50|15286.4|15284.9|15286.9|15285.4|15286.9|15285.4|15285.9|15284.4|186
1653913320000|2022-05-30 12:22:00|15287.4|15285.9|15287.5|15286|15288.4|15286.9|15286.9|15285.4|147
1653913330000|2022-05-30 12:22:10|15287.4|15285.9|15286.9|15285.4|15287.4|15285.9|15286.9|15285.4|87
1653913340000|2022-05-30 12:22:20|15285.9|15284.4|15286.4|15284.9|15287.4|15285.4|15285.9|15284.4|21
1653913350000|2022-05-30 12:22:30|15285.9|15284.4|15284.9|15283.4|15285.9|15284.4|15284.9|15283.4|23
1653913360000|2022-05-30 12:22:40|||||||||40
1653913370000|2022-05-30 12:22:50|15284.5|15283|15283.9|15282.4|15284.9|15283.4|15283.9|15282.4|85
1653913380000|2022-05-30 12:23:00|15282.9|15281.4|15280.9|15279.4|15282.9|15281.4|15280.9|15279.4|354
1653913390000|2022-05-30 12:23:10|15281.5|15280|15282.9|15281.4|15283.5|15281.4|15281.4|15279.9|172
1653913400000|2022-05-30 12:23:20|15282.5|15281|15285|15283.5|15285|15283.5|15282|15280.5|262
1653913410000|2022-05-30 12:23:30|||||||||47
1653913420000|2022-05-30 12:23:40|15286|15284.5|15287|15285.5|15287|15285.5|15286|15284.5|87
1653913430000|2022-05-30 12:23:50|15286.5|15285|15286.5|15284|15286.5|15285|15286|15284|23
1653913440000|2022-05-30 12:24:00|15285.5|15283.5|15286|15284.5|15286|15284.5|15284.9|15283.4|110
1653913450000|2022-05-30 12:24:10|15286.5|15284|15286.5|15284|15286.5|15284.5|15286|15283.5|35
1653913460000|2022-05-30 12:24:20|15285.5||15285.5||15285.5||15285.5||0
1653913470000|2022-05-30 12:24:30|15285|15283.5|15284.5|15283|15285|15283.5|15284.5|15283|32
1653913480000|2022-05-30 12:24:40|15283|15281.5|15285|15283.5|15285|15283.5|15282.6|15281.1|246
1653913490000|2022-05-30 12:24:50|15284.5|15283|15284|15282.5|15284.5|15283|15284|15282.5|35
1653913500000|2022-05-30 12:25:00|||||||||102
1653913510000|2022-05-30 12:25:10|15283|15281.5|15283|15281.5|15283|15281.5|15283|15281.5|22
1653913520000|2022-05-30 12:25:20|15282|15280.5|15282|15280.5|15282|15280.5|15282|15280.5|28
1653913530000|2022-05-30 12:25:30|15282.1|15280.6|15284|15282.5|15284|15282.5|15282.1|15280.6|97
1653913540000|2022-05-30 12:25:40|15284.5|15283|15284.5|15283|15284.5|15283|15284.5|15283|4
1653913550000|2022-05-30 12:25:50|15283.5|15282|15283|15281.5|15283.5|15282|15282.5|15281|65
1653913560000|2022-05-30 12:26:00|15284|15282.5|15285.5|15284|15285.5|15284|15284|15282.5|42
1653913570000|2022-05-30 12:26:10|15286|15284.5|15286|15284.5|15286|15284.5|15285.5|15284|73
1653913580000|2022-05-30 12:26:20|15285.9|15284.4|15285|15283.5|15285.9|15284.4|15285|15283.5|28
1653913590000|2022-05-30 12:26:30|15284.5|15283|15283|15281.5|15285.5|15283.5|15283|15281.5|165
1653913600000|2022-05-30 12:26:40|15282.5|15281|15282.5|15281|15282.9|15281.4|15282|15280.5|120
1653913610000|2022-05-30 12:26:50|15283|15281.5|15283|15281.5|15284.5|15282.4|15282.5|15281|346
1653913620000|2022-05-30 12:27:00|15282.5|15281|15283|15281.5|15283.5|15281.5|15282.5|15281|21
1653913630000|2022-05-30 12:27:10|15284|15282.5|15282.5|15281|15284|15282.5|15282.5|15281|68
1653913640000|2022-05-30 12:27:20|15283.5|15281.4|15284|15282.5|15284|15282.5|15282.5|15281.4|189
1653913650000|2022-05-30 12:27:30|15283.5|15282|15283.5|15282|15283.5|15282|15283.5|15282|46
1653913660000|2022-05-30 12:27:40|15284|15282.5|15284|15282.5|15284.5|15282.5|15284|15282|95
1653913680000|2022-05-30 12:28:00|15285|15283.5|15285|15283.5|15285|15283.5|15285|15283.5|26
1653913690000|2022-05-30 12:28:10|15285.5|15284|15286|15284.5|15286|15284.5|15285.5|15284|336
1653913700000|2022-05-30 12:28:20|||||||||56
1653913710000|2022-05-30 12:28:30|||||||||1
1653913720000|2022-05-30 12:28:40|15287|15285.5|15286|15284.5|15287|15285.5|15286|15284.5|160
1653913730000|2022-05-30 12:28:50|15286.5|15285|15286|15284.5|15287.5|15285.5|15286|15284.5|147
1653913740000|2022-05-30 12:29:00|||||||||42
1653913750000|2022-05-30 12:29:10|||||||||71
1653913760000|2022-05-30 12:29:20|15287|15285.5|15287|15285.5|15287|15285.5|15287|15285.5|358
1653913770000|2022-05-30 12:29:30|15288|15286.5|15287.5|15286|15288|15286.5|15287.5|15286|148
1653913780000|2022-05-30 12:29:40|||||||||1
1653913790000|2022-05-30 12:29:50|15287.9|15286.4|15287.5|15286|15288|15286.5|15287.5|15286|39
1653913800000|2022-05-30 12:30:00|15287|15285.5|15289.5|15287|15289.5|15287.5|15287|15285.5|34
1653913810000|2022-05-30 12:30:10|15288.5|15287.5|15289.5|15287|15289.5|15287.5|15288.5|15287|36
1653913820000|2022-05-30 12:30:20|15289|15287.5|15289|15287.5|15289.5|15287.5|15288.5|15287|33
1653913830000|2022-05-30 12:30:30|||||||||133
1653913840000|2022-05-30 12:30:40|15288.5|15287|15288.5|15287|15288.5|15287|15288.5|15287|71
1653913850000|2022-05-30 12:30:50|15288|15286.5|15288|15286.5|15288|15286.5|15288|15286.5|357
1653913860000|2022-05-30 12:31:00|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|32
1653913870000|2022-05-30 12:31:10|||||||||25
1653913880000|2022-05-30 12:31:20|||||||||36
1653913890000|2022-05-30 12:31:30|15288.5|15287|15289.5|15288|15289.5|15288|15288.5|15286.5|48
1653913900000|2022-05-30 12:31:40|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|2
1653913910000|2022-05-30 12:31:50|||||||||2
1653913920000|2022-05-30 12:32:00|15290|15288.5|15290|15288.5|15291|15289.5|15290|15288.5|79
1653913930000|2022-05-30 12:32:10|15290.5|15288|15290|15288.5|15290.5|15288.5|15289.5|15288|65
1653913940000|2022-05-30 12:32:20|15290.6|15288.1|15290.6|15288.1|15290.6|15288.1|15290.6|15288.1|30
1653913950000|2022-05-30 12:32:30|15290|15288.5|15291.9|15290.4|15291.9|15290.4|15290|15288.5|168
1653913960000|2022-05-30 12:32:40|||||||||1
1653913970000|2022-05-30 12:32:50|15292.4|15290.9|15292.5|15291|15292.5|15291|15292.4|15290.9|142
1653913980000|2022-05-30 12:33:00|15292.9|15291.4|15292.9|15291.4|15292.9|15291.4|15292.9|15291.4|1
1653913990000|2022-05-30 12:33:10|15292.4|15290.9|15292.4|15290.9|15292.9|15291.4|15291.9|15290.4|161
1653914000000|2022-05-30 12:33:20|15292.5|15291|15290.9|15289.4|15292.5|15291|15290.9|15289.4|71
1653914010000|2022-05-30 12:33:30|||||||||1
1653914020000|2022-05-30 12:33:40|15291.5|15290|15292.9|15291.4|15292.9|15291.4|15290.9|15289.4|115
1653914030000|2022-05-30 12:33:50|15293.4|15291.9|15294.9|15293.4|15294.9|15293.4|15292.9|15291.4|175
1653914040000|2022-05-30 12:34:00|15295.5|15294|15294.9|15293.4|15295.5|15294|15294.9|15293|36
1653914050000|2022-05-30 12:34:10|15295.4|15293.9|15295.9|15294.4|15295.9|15294.4|15295.4|15293.9|30
1653914060000|2022-05-30 12:34:20|15295.5|15294|15294.9|15293.4|15295.5|15294|15294.9|15293.4|27
1653914070000|2022-05-30 12:34:30|15295.5|15294|15294.9|15293.4|15295.5|15294|15294.9|15293.4|62
1653914080000|2022-05-30 12:34:40|||||||||12
1653914090000|2022-05-30 12:34:50|||||||||116
1653914100000|2022-05-30 12:35:00|15295.5|15294|15295.9|15294.4|15295.9|15294.4|15295.5|15293|67
1653914110000|2022-05-30 12:35:10|15294.9|15293.4|15294.9|15293.4|15294.9|15293.4|15294.5|15293|32
1653914120000|2022-05-30 12:35:20|15294.5|15293|15294.5|15293|15294.9|15293.4|15294.5|15293|17
1653914130000|2022-05-30 12:35:30|||||||||500
1653914140000|2022-05-30 12:35:40|15294.9|15293.4|15295.5|15294|15295.5|15294|15294.9|15293.4|36
1653914150000|2022-05-30 12:35:50|||||||||3
1653914160000|2022-05-30 12:36:00|15294.9|15293.4|15294.9|15293.4|15295.5|15293.4|15294.9|15293|27
1653914170000|2022-05-30 12:36:10|15295.5|15293|15295.5|15294|15295.5|15294|15294.9|15293|30
1653914180000|2022-05-30 12:36:20|15296|15294.5|15296.9|15295.4|15296.9|15295.4|15296|15294.5|9
1653914190000|2022-05-30 12:36:30|15296.5|15294|15295.9|15294.4|15296.5|15294.4|15295.5|15294|106
1653914200000|2022-05-30 12:36:40|15296.4|15294.9|15296.5|15295|15296.5|15295|15296|15294|30
1653914210000|2022-05-30 12:36:50|||||||||1
1653914220000|2022-05-30 12:37:00|15295.9|15294|15296.5|15295|15296.5|15295|15295.9|15294|64
1653914230000|2022-05-30 12:37:10|15295.9|15294.4|15296.5|15295|15296.9|15295.4|15295.9|15294|17
1653914240000|2022-05-30 12:37:20|15296.9|15295.4|15296.5|15295|15296.9|15295.4|15295.9|15294|3
1653914250000|2022-05-30 12:37:30|15296.9|15295.4|15296.9|15295.4|15296.9|15295.4|15296.5|15295|7
1653914260000|2022-05-30 12:37:40|15296.5|15295|15296.9|15295.4|15296.9|15295.4|15296.5|15295|0
1653914270000|2022-05-30 12:37:50|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|13
1653914280000|2022-05-30 12:38:00|15298.9|15297.4|15298.5|15297|15298.9|15297.4|15297.9|15296.4|100
1653914290000|2022-05-30 12:38:10|15298.9|15296|15298.9|15297.4|15298.9|15297.4|15298.9|15296|118
1653914300000|2022-05-30 12:38:20|15299|15297.5|15299.9|15298.4|15299.9|15298.4|15298.9|15297.4|18
1653914310000|2022-05-30 12:38:30|15299.5|15298|15299.9|15297.4|15299.9|15298.4|15298.9|15297.4|115
1653914320000|2022-05-30 12:38:40|15299.5|15297|15299.9|15298.4|15299.9|15298.4|15298.9|15297|56
1653914330000|2022-05-30 12:38:50|15300|15298.5|15300|15298.5|15300|15298.5|15300|15298.5|65
1653914340000|2022-05-30 12:39:00|15299.5|15298|15300|15298.5|15300|15298.5|15299|15297.5|102
1653914350000|2022-05-30 12:39:10|15299.5|15298|15300|15298.5|15300|15298.5|15299|15297.5|34
1653914360000|2022-05-30 12:39:20|15299.5|15297|15300|15298.5|15300|15298.5|15299.5|15297|14
1653914380000|2022-05-30 12:39:40|15300.4|15297.9|15299|15297.5|15300.4|15298.5|15299|15297|170
1653914390000|2022-05-30 12:39:50|15298|15296.5|15298|15296.5|15299|15297.5|15298|15296.5|72
1653914400000|2022-05-30 12:40:00|15298.5|15297|15298|15296.5|15298.5|15297|15298|15296|15
1653914410000|2022-05-30 12:40:10|15299|15297.5|15299.4|15296.9|15299.4|15297.5|15298.4|15296.9|66
1653914420000|2022-05-30 12:40:20|15298.9|15297.4|15299|15297.5|15299.4|15297.5|15298|15296|22
1653914430000|2022-05-30 12:40:30|||||||||1
1653914440000|2022-05-30 12:40:40|15299.4|15296.9|15295|15293.5|15299.4|15297.5|15295|15293.5|63
1653914450000|2022-05-30 12:40:50|15296|15294.5|15296|15294.5|15296|15294.5|15296|15294.5|57
1653914460000|2022-05-30 12:41:00|15297|15294.9|15296|15294.5|15297.4|15295.5|15296|15294.5|53
1653914470000|2022-05-30 12:41:10|||||||||3
1653914480000|2022-05-30 12:41:20|15295|15293.5|15295|15293.5|15295|15293.5|15295|15293.5|73
1653914490000|2022-05-30 12:41:30|15295.4|15292.9|15296|15294.5|15296|15294.5|15294.4|15292.9|123
1653914500000|2022-05-30 12:41:40|||||||||38
1653914510000|2022-05-30 12:41:50|15296.4|15294.9|15296|15294.5|15297|15295.5|15296|15294.5|293
1653914520000|2022-05-30 12:42:00|15296.4|15294.9|15297|15295.5|15297|15295.5|15296.4|15294.5|36
1653914530000|2022-05-30 12:42:10|15297.5|15296|15297|15295.5|15298|15296.5|15297|15295.5|24
1653914540000|2022-05-30 12:42:20|15296|15294.5|15296|15294.5|15296|15294.5|15296|15294.5|84
1653914560000|2022-05-30 12:42:40|15295.5|15294|15296|15294.5|15296|15294.5|15295.5|15294|0
1653914570000|2022-05-30 12:42:50|||||||||13
1653914600000|2022-05-30 12:43:20|15295.4|15293.9|15294|15292.5|15295.4|15293.9|15293.5|15292|118
1653914610000|2022-05-30 12:43:30|15292|15290.5|15292|15290.5|15293|15291.5|15292|15290.5|51
1653914620000|2022-05-30 12:43:40|15293|15291.5|15292.5|15290|15293|15291.5|15292|15290|27
1653914630000|2022-05-30 12:43:50|15292|15290.5|15292|15290.5|15292|15290.5|15291|15289.5|22
1653914640000|2022-05-30 12:44:00|15292.4|15290.9|15293|15290.5|15293|15291.5|15292.4|15290.5|32
1653914650000|2022-05-30 12:44:10|15292.5|15290|15291|15289.5|15293|15291.4|15291|15289.5|6
1653914660000|2022-05-30 12:44:20|15290.4|15288.9|15291|15289.5|15291|15289.5|15290|15288.5|54
1653914670000|2022-05-30 12:44:30|15290.5|15289|15291|15289.5|15291|15289.5|15290.5|15289|130
1653914680000|2022-05-30 12:44:40|15290.4|15288.9|15291|15289.5|15291.4|15289.5|15290.4|15288.5|10
1653914690000|2022-05-30 12:44:50|15291.4|15288.9|15291|15289.5|15291.4|15289.5|15291|15288.9|255
1653914700000|2022-05-30 12:45:00|15290|15288.5|15289|15287.5|15290|15288.5|15289|15287.5|15
1653914710000|2022-05-30 12:45:10|15289.4|15287.9|15289|15287.5|15290|15288.5|15289|15287.5|12
1653914720000|2022-05-30 12:45:20|15289.5|15288|15290|15288.5|15290|15288.5|15289.5|15288|57
1653914730000|2022-05-30 12:45:30|15290.5|15289|15291|15289.5|15291|15289.5|15290.5|15289|102
1653914740000|2022-05-30 12:45:40|15290|15288.5|15290|15288.5|15290.5|15289|15290|15288.5|202
1653914750000|2022-05-30 12:45:50|||||||||27
1653914770000|2022-05-30 12:46:10|15289|15287.5|15289.5|15287|15289.5|15287.5|15289|15287|72
1653914780000|2022-05-30 12:46:20|15289|15287.5|15290|15288.5|15290|15288.5|15289|15287|10
1653914790000|2022-05-30 12:46:30|||||||||5
1653914800000|2022-05-30 12:46:40|15289|15287.5|15289.5|15287|15289.5|15288|15289|15287|87
1653914810000|2022-05-30 12:46:50|15289|15287.5|15290.5|15289|15290.5|15289|15289|15287|89
1653914820000|2022-05-30 12:47:00|15291|15289.5|15291.5|15290|15291.5|15290|15291|15289.5|200
1653914830000|2022-05-30 12:47:10|15292|15290.5|15292.5|15291|15292.5|15291|15292|15290.5|45
1653914840000|2022-05-30 12:47:20|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|110
1653914850000|2022-05-30 12:47:30|||||||||5
1653914860000|2022-05-30 12:47:40|||||||||28
1653914880000|2022-05-30 12:48:00|15292|15290.5|15292|15290.5|15292.4|15290.5|15292|15289.5|58
1653914890000|2022-05-30 12:48:10|||||||||19
1653914900000|2022-05-30 12:48:20|15290.5|15289|15291|15289.5|15291|15289.5|15290.5|15289|29
1653914910000|2022-05-30 12:48:30|15290|15288.5|15289|15287.5|15290|15288.5|15289|15287|59
1653914920000|2022-05-30 12:48:40||15286.5||15287.5||15287.5||15286.5|20
1653914930000|2022-05-30 12:48:50|15288.9|15287.4|15288|15286.5|15288.9|15287.4|15288|15286.5|42
1653914940000|2022-05-30 12:49:00|15287.5|15286|15286|15284.5|15288|15286.5|15286|15284.5|79
1653914950000|2022-05-30 12:49:10|||||||||87
1653914960000|2022-05-30 12:49:20|15285|15283.5|15286|15284.5|15286|15284.5|15285|15283.5|88
1653914970000|2022-05-30 12:49:30|||||||||144
1653914980000|2022-05-30 12:49:40|15286.5|15285|15287|15285.5|15287|15285.5|15286|15284.5|197
1653914990000|2022-05-30 12:49:50|15286|15284.5|15287|15285.5|15287|15285.5|15286|15284.5|92
1653915000000|2022-05-30 12:50:00|15287.4|15284.9|15286|15284.5|15287.4|15284.9|15286|15284.5|13
1653915010000|2022-05-30 12:50:10|15285|15283.5|15286|15284.5|15286|15284.5|15285|15283|107
1653915020000|2022-05-30 12:50:20|||||||||24
1653915040000|2022-05-30 12:50:40|||||||||1
1653915050000|2022-05-30 12:50:50|||||||||11
1653915060000|2022-05-30 12:51:00|15285|15283.5|15286|15284.5|15286|15284.5|15285|15283|40
1653915070000|2022-05-30 12:51:10|15287|15285.5|15287|15285.5|15287|15285.5|15286.5|15284|61
1653915080000|2022-05-30 12:51:20|15286.5|15285|15288|15286.5|15288|15286.5|15286.5|15284.5|36
1653915090000|2022-05-30 12:51:30|15287.4|15285.9|15288.4|15285.9|15288.5|15286|15287|15285.5|28
1653915100000|2022-05-30 12:51:40|15287|15285.5|15287|15285.5|15287|15285.5|15287|15285.5|0
1653915110000|2022-05-30 12:51:50|15287.4|15284.9|15286|15284.5|15287.4|15285.5|15286|15284.5|79
1653915120000|2022-05-30 12:52:00|15285.5|15284|15286|15284.5|15286|15284.5|15285.5|15284|7
1653915140000|2022-05-30 12:52:20|||||||||17
1653915150000|2022-05-30 12:52:30|15285.5|15284|15286|15284.5|15286|15284.5|15285.5|15284|6
1653915160000|2022-05-30 12:52:40|15285|15283.5|15284|15282.5|15285|15283.5|15284|15282.5|86
1653915170000|2022-05-30 12:52:50|15284.5|15283|15285|15283.5|15285|15283.5|15284.5|15283|26
1653915180000|2022-05-30 12:53:00|15285.4|15282.9|15284.4|15282.9|15285.4|15283.4|15284.4|15282.9|15
1653915190000|2022-05-30 12:53:10|15284|15282.5|15284|15282.5|15284|15282.5|15284|15282.5|80
1653915200000|2022-05-30 12:53:20|15284.5|15282|15285.4|15282.9|15285.4|15283.5|15284|15282|7
1653915210000|2022-05-30 12:53:30|15284.4|15282.5|15284.5|15282|15284.5|15282.5|15284|15282|26
1653915220000|2022-05-30 12:53:40|15284|15282.5|15284|15282.5|15284|15282.5|15284|15282.5|0
1653915230000|2022-05-30 12:53:50|15283.5|15282|15284|15282.5|15284|15282.5|15283.5|15282|89
1653915240000|2022-05-30 12:54:00|15284.4|15281.9|15283|15281.5|15284.4|15282.4|15283|15281|19
1653915250000|2022-05-30 12:54:10|15283.5|15281|15283.5|15282|15284|15282.5|15283|15281|21
1653915260000|2022-05-30 12:54:20|15284|15282.5|15284|15282.5|15284|15282.5|15284|15282.5|149
1653915270000|2022-05-30 12:54:30|||||||||49
1653915280000|2022-05-30 12:54:40|15283.5|15282|15284|15282.5|15284.4|15282.5|15283|15281|73
1653915290000|2022-05-30 12:54:50|15284.4|15281.9|15282.4|15280.9|15284.4|15281.9|15282.4|15280.5|69
1653915300000|2022-05-30 12:55:00|15283|15281.5|15282.4|15280.9|15283|15281.5|15282.4|15280.9|131
1653915310000|2022-05-30 12:55:10|15281|15279.5|15281|15279.5|15282|15280.5|15281|15279.5|59
1653915320000|2022-05-30 12:55:20|15281.5|15280|15281.5|15279|15282.4|15280|15281|15279|81
1653915330000|2022-05-30 12:55:30|15282|15280|15281.5|15280|15282|15280.5|15281.5|15280|600
1653915340000|2022-05-30 12:55:40|15281|15279.5|15281.5|15280|15281.5|15280|15280.5|15279|52
1653915350000|2022-05-30 12:55:50|15281|15279.5|15281.5|15279|15281.5|15280|15281|15279|764
1653915360000|2022-05-30 12:56:00|15281|15280|15281.5|15280|15281.5|15280|15280.5|15279|449
1653915370000|2022-05-30 12:56:10|15280.5|15279|15281|15279.5|15281|15279.5|15280.5|15279|74
1653915380000|2022-05-30 12:56:20|15281.5|15279|15281.5|15280|15282|15280.5|15281|15279|104
1653915390000|2022-05-30 12:56:30|15281|15279.5|15281|15279.5|15281|15279.5|15281|15279.5|0
1653915400000|2022-05-30 12:56:40|15280.6|15279.1|15280.6|15278.1|15280.6|15279.1|15280|15278.1|549
1653915410000|2022-05-30 12:56:50|15280.5|15279|15280|15278.5|15280.5|15279|15279.6|15278.1|12
1653915420000|2022-05-30 12:57:00|||||||||28
1653915430000|2022-05-30 12:57:10|15279.6|15278.1|15279.6|15278.1|15279.6|15278.1|15279.6|15278.1|57
1653915440000|2022-05-30 12:57:20|15280|15278.5|15279|15277.5|15280|15278.5|15278.5|15277|227
1653915450000|2022-05-30 12:57:30|15278.6|15277.1|15280|15278.5|15280|15278.5|15278.6|15277.1|331
1653915460000|2022-05-30 12:57:40|15280.5|15278|15279.5|15278|15280.5|15278.5|15279.5|15278|34
1653915470000|2022-05-30 12:57:50|15279|15277.5|15279|15277.5|15279|15277.5|15279|15277.5|11
1653915480000|2022-05-30 12:58:00|15278.6|15277.1|15279|15277.5|15279|15277.5|15278.6|15277.1|1
1653915490000|2022-05-30 12:58:10|15279.1|15277.6|15280|15278.5|15280|15278.5|15279.1|15277.6|81
1653915500000|2022-05-30 12:58:20|15279|15277.5|15280|15278.5|15280.5|15278.5|15279|15277.5|55
1653915520000|2022-05-30 12:58:40|||||||||44
1653915540000|2022-05-30 12:59:00|15279.6|15278.1|15281|15279.5|15281|15279.5|15279.6|15278.1|264
1653915550000|2022-05-30 12:59:10|||||||||1
1653915560000|2022-05-30 12:59:20|||||||||54
1653915570000|2022-05-30 12:59:30|||||||||10
1653915580000|2022-05-30 12:59:40|15282|15280.5|15282|15280.5|15282|15280.5|15282|15280.5|326
1653915590000|2022-05-30 12:59:50|15283|15281.5|15283|15281.5|15283|15281.5|15282|15280.5|86
1653915600000|2022-05-30 13:00:00|15283.5|15282|15282|15280.5|15284|15282.5|15280.6|15279.1|426
1653915610000|2022-05-30 13:00:10|15281.5|15280|15282.5|15280|15282.5|15280.5|15281.5|15279.5|91
1653915620000|2022-05-30 13:00:20|15282|15280.5|15282|15280.5|15282|15280.5|15281.5|15280|13
1653915630000|2022-05-30 13:00:30|||||||||2
1653915640000|2022-05-30 13:00:40|15281.5|15280|15284|15282.5|15285|15283.5|15281.5|15280|223
1653915650000|2022-05-30 13:00:50|15285|15283.5|15285|15283.5|15285|15283.5|15285|15283.5|110
1653915660000|2022-05-30 13:01:00|15285.5|15284|15285|15283.5|15285.5|15284|15285|15283.5|138
1653915670000|2022-05-30 13:01:10|15286|15284.5|15286|15284.5|15286.5|15284.5|15286|15284|9
1653915680000|2022-05-30 13:01:20|15286.6|15285.1|15288|15286.5|15289.5|15287|15286.6|15285.1|205
1653915690000|2022-05-30 13:01:30|15287|15285.5|15286|15284.5|15287|15285.5|15286|15284.5|80
1653915700000|2022-05-30 13:01:40|||||||||1
1653915710000|2022-05-30 13:01:50|15286.1|15284.6|15287|15285.5|15287|15285.5|15286.1|15284.6|126
1653915730000|2022-05-30 13:02:10|15286.5|15285|15286.6|15285.1|15287|15285.5|15286.5|15285|106
1653915740000|2022-05-30 13:02:20|15287|15285.5|15287|15285.5|15287|15285.5|15286.6|15284.1|91
1653915750000|2022-05-30 13:02:30|15287.5|15286|15287|15285.5|15288|15286.5|15287|15285.5|262
1653915760000|2022-05-30 13:02:40|15287.5|15286|15287|15285.5|15288|15286.5|15287|15285.5|129
1653915770000|2022-05-30 13:02:50|15287.5|15286|15288.5|15287|15289.5|15287.5|15287.5|15286|60
1653915780000|2022-05-30 13:03:00|15289|15287.5|15289.5|15288|15290.5|15288.5|15289|15287.5|44
1653915790000|2022-05-30 13:03:10|15289|15287.5|15289|15287.5|15289|15287.5|15288.5|15287|75
1653915800000|2022-05-30 13:03:20|15288.5|15287|15289|15287.5|15289.5|15287.5|15288.5|15287|46
1653915810000|2022-05-30 13:03:30||15286.5||15286.5||15286.5||15286.5|12
1653915820000|2022-05-30 13:03:40|15288.5|15287|15288|15286.5|15288.5|15287|15288|15286.5|0
1653915830000|2022-05-30 13:03:50|15288.6|15287.1|15289|15286.5|15289|15287.1|15288.6|15286.5|8
1653915840000|2022-05-30 13:04:00|15288.5|15287|15288|15286.5|15289|15287.1|15287.6|15286.1|116
1653915850000|2022-05-30 13:04:10|15288.1|15286.6|15288|15286.5|15289|15287.1|15288|15286.5|133
1653915860000|2022-05-30 13:04:20|15288.6|15287.1|15288|15286.5|15288.6|15287.1|15288|15286.5|87
1653915870000|2022-05-30 13:04:30|15288.5|15287|15288.5|15287|15288.6|15287.1|15288.5|15287|93
1653915880000|2022-05-30 13:04:40|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|5
1653915890000|2022-05-30 13:04:50|||||||||1
1653915900000|2022-05-30 13:05:00|15288|15286.5|15288|15286.5|15288|15286.5|15288|15286.5|15
1653915910000|2022-05-30 13:05:10|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|11
1653915920000|2022-05-30 13:05:20|||||||||1
1653915930000|2022-05-30 13:05:30|15288|15286.1|15287|15285.5|15288|15286.5|15287|15285.5|284
1653915940000|2022-05-30 13:05:40|15286.6|15285.1|15287|15285.5|15287|15285.5|15286.6|15285.1|22
1653915950000|2022-05-30 13:05:50|||||||||2
1653915960000|2022-05-30 13:06:00|15288|15286.5|15287.6|15286.1|15288.1|15286.6|15287.6|15286.1|24
1653915970000|2022-05-30 13:06:10|15288.1|15285.6|15288.1|15286.6|15288.1|15286.6|15287.6|15285.6|4
1653915980000|2022-05-30 13:06:20|15287.5|15285.6|15287.1|15285.6|15287.5|15286|15287.1|15285.6|8
1653915990000|2022-05-30 13:06:30|15286.6|15285.1|15287.1|15285.6|15287.1|15285.6|15286.6|15285.1|0
1653916010000|2022-05-30 13:06:50|||||||||11
1653916020000|2022-05-30 13:07:00|||||||||4
1653916030000|2022-05-30 13:07:10|15286.5|15285|15286.5|15285|15286.5|15285|15286.5|15285|27
1653916040000|2022-05-30 13:07:20|||||||||5
1653916050000|2022-05-30 13:07:30|||||||||43
1653916060000|2022-05-30 13:07:40|||||||||20
1653916070000|2022-05-30 13:07:50|||||||||5
1653916080000|2022-05-30 13:08:00|15287.5|15286|15287.5|15286|15287.5|15286|15287.5|15286|1067
1653916090000|2022-05-30 13:08:10|15287.1|15285.6|15286.5|15285|15287.1|15285.6|15286.5|15285|15
1653916110000|2022-05-30 13:08:30|||||||||622
1653916120000|2022-05-30 13:08:40|15287|15285.5|15288.5|15287|15288.5|15287|15286.5|15284.6|144
1653916130000|2022-05-30 13:08:50|15289|15286.5|15288|15286.5|15289|15286.5|15288|15286.5|23
1653916140000|2022-05-30 13:09:00|15288.5|15287|15288|15286.5|15288.5|15287|15288|15286.5|33
1653916150000|2022-05-30 13:09:10|||||||||62
1653916160000|2022-05-30 13:09:20|||||||||8
1653916170000|2022-05-30 13:09:30|15288.5|15287|15288|15286.5|15288.5|15287|15288|15286|52
1653916190000|2022-05-30 13:09:50|||||||||51
1653916200000|2022-05-30 13:10:00|15287.9|15286.4|15287.4|15285.9|15287.9|15286.4|15287|15285.5|107
1653916210000|2022-05-30 13:10:10|15288|15285.5|15287|15285.5|15288.4|15286.5|15287|15285.5|50
1653916220000|2022-05-30 13:10:20|15287.4|15285.9|15288|15286.5|15288|15286.5|15287.4|15285|10
1653916230000|2022-05-30 13:10:30|15289.5|15288|15290|15288.5|15290|15288.5|15289|15287.5|297
1653916240000|2022-05-30 13:10:40|15290.5|15289|15290.5|15289|15291|15289.5|15290.5|15289|81
1653916250000|2022-05-30 13:10:50|15291|15289.5|15290|15288.5|15291|15289.5|15290|15288.5|5
1653916260000|2022-05-30 13:11:00|||||||||1
1653916270000|2022-05-30 13:11:10|15289.5|15288|15289.5|15288|15290|15288|15289.5|15287.5|46
1653916280000|2022-05-30 13:11:20|||||||||4
1653916290000|2022-05-30 13:11:30|15290|15288.5|15289.4|15287.9|15290|15288.5|15289.4|15287.5|46
1653916300000|2022-05-30 13:11:40|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|8
1653916310000|2022-05-30 13:11:50|15290|15288.5|15290.9|15289.4|15291|15289.5|15290|15288.5|115
1653916320000|2022-05-30 13:12:00|15290.4|15288.9|15291|15289.5|15291.4|15289.5|15290.4|15288.9|46
1653916330000|2022-05-30 13:12:10|15290.5|15289|15291|15289.5|15291|15289.5|15290.5|15289|0
1653916340000|2022-05-30 13:12:20|15290.9|15289.4|15290.4|15288.9|15291|15289.5|15290.4|15288.5|115
1653916350000|2022-05-30 13:12:30|||||||||15
1653916360000|2022-05-30 13:12:40|15289.4|15287.9|15290.4|15287.9|15290.4|15288.5|15289|15287|181
1653916370000|2022-05-30 13:12:50|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|68
1653916380000|2022-05-30 13:13:00|15290.5|15289|15291|15289.5|15291|15289.5|15290.5|15289|18
1653916390000|2022-05-30 13:13:10|||||||||2
1653916400000|2022-05-30 13:13:20|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|62
1653916410000|2022-05-30 13:13:30|15289.5|15288|15289.5|15288|15289.5|15288|15289.5|15288|25
1653916420000|2022-05-30 13:13:40|15290|15288.5|15291|15289.5|15291|15289.5|15290|15288.5|157
1653916430000|2022-05-30 13:13:50|15291.5|15290|15292|15290.5|15292|15290.5|15291|15289.5|24
1653916440000|2022-05-30 13:14:00|15291.5|15290|15292|15290.5|15292|15290.5|15291.5|15289.5|41
1653916450000|2022-05-30 13:14:10|15291.5|15290|15291|15289.5|15292|15290.5|15291|15289.5|18
1653916470000|2022-05-30 13:14:30|15291.5|15290|15291.5|15290|15291.5|15290|15291.5|15290|32
1653916480000|2022-05-30 13:14:40|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|7
1653916490000|2022-05-30 13:14:50|15293.4|15291.9|15292.5|15291|15293.4|15291.9|15292.5|15291|216
1653916500000|2022-05-30 13:15:00|15292|15290.5|15292.5|15291|15293|15291|15292|15290|175
1653916510000|2022-05-30 13:15:10|||||||||2
1653916520000|2022-05-30 13:15:20|15292|15290.5|15292.5|15291|15292.5|15291|15292|15290.5|77
1653916530000|2022-05-30 13:15:30|||||||||243
1653916540000|2022-05-30 13:15:40|15293|15291.5|15293.5|15292|15293.5|15292|15293|15291|39
1653916550000|2022-05-30 13:15:50|15294|15292.5|15294|15292.5|15294|15292.5|15293|15291|49
1653916560000|2022-05-30 13:16:00|15293.4|15291.9|15294|15292.5|15294|15292.5|15293|15291.5|34
1653916570000|2022-05-30 13:16:10|||||||||53
1653916580000|2022-05-30 13:16:20|15294.4|15292.9|15294.4|15292.9|15294.4|15292.9|15294.4|15292.9|82
1653916590000|2022-05-30 13:16:30|15294|15292.5|15294|15292.5|15294|15292.5|15294|15292.5|3
1653916600000|2022-05-30 13:16:40|15294.5|15293|15294|15292.5|15295|15293.5|15294|15292|93
1653916610000|2022-05-30 13:16:50|||||||||2
1653916620000|2022-05-30 13:17:00|15294.4|15292.9|15294.4|15292.9|15294.4|15292.9|15294|15292.5|24
1653916630000|2022-05-30 13:17:10|15295|15292.5|15294.4|15292.9|15295|15293.5|15294.4|15292.5|219
1653916640000|2022-05-30 13:17:20|15295|15292.5|15294.4|15292.9|15295.4|15293.5|15294.4|15292.5|121
1653916650000|2022-05-30 13:17:30|||||||||50
1653916660000|2022-05-30 13:17:40|||||||||8
1653916670000|2022-05-30 13:17:50|15294|15292.5|15294|15292.5|15294.4|15292.5|15293|15291.5|377
1653916680000|2022-05-30 13:18:00|||||||||295
1653916690000|2022-05-30 13:18:10|||||||||21
1653916700000|2022-05-30 13:18:20|||||||||38
1653916710000|2022-05-30 13:18:30|||||||||31
1653916730000|2022-05-30 13:18:50|15295|15293.5|15295.4|15293.9|15296|15294.5|15295|15293.5|172
1653916740000|2022-05-30 13:19:00|15295|15293.5|15295|15293.5|15295|15293.5|15295|15293.5|560
1653916750000|2022-05-30 13:19:10|15294.4|15292.9|15294.4|15292.9|15294.5|15293|15294.4|15292.9|63
1653916760000|2022-05-30 13:19:20|15294|15292.5|15294|15292.5|15294|15292.5|15294|15292.5|11
1653916770000|2022-05-30 13:19:30|15294.4|15291.9|15293|15291.5|15294.4|15292.5|15292|15290.5|83
1653916780000|2022-05-30 13:19:40|||||||||21
1653916790000|2022-05-30 13:19:50|||||||||2
1653916800000|2022-05-30 13:20:00|15293.4|15290.9|15293.4|15290.9|15293.4|15291.5|15292.9|15290.5|174
1653916810000|2022-05-30 13:20:10|15292.4|15290.5|15292|15290.5|15292.4|15290.5|15292|15290.5|127
1653916820000|2022-05-30 13:20:20|||||||||1
1653916830000|2022-05-30 13:20:30|15293|15291.5|15292|15290.5|15293.4|15291.5|15292|15290.5|30
1653916840000|2022-05-30 13:20:40|15292.5|15291|15293.4|15290.9|15293.4|15291.5|15292.5|15290.9|22
1653916850000|2022-05-30 13:20:50|15293|15291.5|15293|15291.5|15293.4|15291.5|15293|15290.9|18
1653916860000|2022-05-30 13:21:00|15292.4|15290.9|15293|15291.5|15293|15291.5|15292.4|15290.9|19
1653916870000|2022-05-30 13:21:10|15294|15292.5|15295|15293.5|15295|15293.5|15294|15292.5|46
1653916880000|2022-05-30 13:21:20|15296|15294.5|15296|15294.5|15296.4|15294.5|15295.4|15293.9|16
1653916890000|2022-05-30 13:21:30|||||||||30
1653916900000|2022-05-30 13:21:40|15297|15295.5|15297|15295.5|15297|15295.5|15297|15295.5|16
1653916910000|2022-05-30 13:21:50|15297.4|15294.9|15297|15295.5|15297.4|15295.5|15297|15294.9|95
1653916920000|2022-05-30 13:22:00|15297.4|15294.9|15297|15295.5|15297.4|15295.5|15297|15294.9|32
1653916930000|2022-05-30 13:22:10|15296.4|15294.9|15297.4|15294.9|15297.4|15295.9|15296.4|15294.9|38
1653916940000|2022-05-30 13:22:20|15296.4|15294.5|15295.4|15293.9|15296.4|15294.5|15295.4|15293.9|4
1653916950000|2022-05-30 13:22:30|15295.9|15294.4|15296|15294.5|15296.4|15294.5|15295.4|15293.9|36
1653916960000|2022-05-30 13:22:40|15296.4|15293.5|15295|15293.5|15296.4|15294.5|15295|15293.5|125
1653916970000|2022-05-30 13:22:50|15296|15294.5|15295|15293.5|15296|15294.5|15295|15293.5|38
1653916980000|2022-05-30 13:23:00|15294.4|15292.9|15294|15292.5|15295.4|15292.9|15294|15292.5|22
1653917000000|2022-05-30 13:23:20|||||||||16
1653917010000|2022-05-30 13:23:30|15294.4|15291.9|15293|15291.5|15294.4|15292.4|15293|15291.5|65
1653917020000|2022-05-30 13:23:40|15292.9|15291.4|15292|15290.5|15292.9|15291.4|15292|15290.5|975
1653917030000|2022-05-30 13:23:50|||||||||72
1653917040000|2022-05-30 13:24:00|15292.4|15290.9|15292|15290.5|15292.4|15290.9|15292|15290.5|73
1653917050000|2022-05-30 13:24:10|15292.4|15290.9|15293.9|15292.4|15293.9|15292.4|15292.4|15290.9|2311
1653917060000|2022-05-30 13:24:20|15293.4|15291.9|15291.9|15290.4|15293.4|15291.9|15291.9|15290.4|69
1653917070000|2022-05-30 13:24:30|||||||||30
1653917080000|2022-05-30 13:24:40|15291.4|15288.9|15290.9|15289.4|15291.4|15289.9|15290.9|15288.9|51
1653917090000|2022-05-30 13:24:50|15291.4|15289.9|15291.4|15288.9|15291.9|15289.9|15290.9|15288.9|25
1653917100000|2022-05-30 13:25:00|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|106
1653917120000|2022-05-30 13:25:20|||||||||1
1653917130000|2022-05-30 13:25:30|||||||||32
1653917140000|2022-05-30 13:25:40|15291.3|15289.8|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|52
1653917150000|2022-05-30 13:25:50|15292.9|15291.4|15292.9|15291.4|15292.9|15291.4|15292.9|15291.4|54
1653917160000|2022-05-30 13:26:00|||||||||1
1653917170000|2022-05-30 13:26:10|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|188
1653917190000|2022-05-30 13:26:30|15290.9|15289.4|15291.9|15290.4|15291.9|15290.4|15290.9|15289.4|1122
1653917200000|2022-05-30 13:26:40|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|129
1653917210000|2022-05-30 13:26:50|15291.9|15290.4|15291.9|15290.4|15292.4|15290.4|15290.9|15289.4|238
1653917220000|2022-05-30 13:27:00|15292.4|15290.9|15291.9|15290.4|15292.4|15290.9|15291.9|15290.4|63
1653917230000|2022-05-30 13:27:10|15291.8|15290.3|15291.9|15290.4|15291.9|15290.4|15290.3|15288.8|353
1653917240000|2022-05-30 13:27:20|15290.9|15289.4|15291.4|15289.9|15291.4|15289.9|15290.9|15289.4|200
1653917250000|2022-05-30 13:27:30|15290.9|15289.4|15290.4|15288.9|15290.9|15289.4|15290.4|15288.9|728
1653917260000|2022-05-30 13:27:40|||||||||14
1653917280000|2022-05-30 13:28:00|15288.4|15286.9|15288|15286.5|15288.4|15286.9|15288|15286.5|8
1653917290000|2022-05-30 13:28:10|15289|15287.5|15288.4|15286.9|15289|15287.5|15288.4|15286.9|29
1653917300000|2022-05-30 13:28:20|15287.4|15285.9|15287|15285.5|15287.4|15285.9|15286.4|15284.9|164
1653917310000|2022-05-30 13:28:30|15287.5|15286|15287|15285.5|15288|15286|15287|15285.5|33
1653917320000|2022-05-30 13:28:40|15288|15285.9|15287.4|15285.9|15288|15285.9|15287.4|15285.5|26
1653917330000|2022-05-30 13:28:50|15288|15285.5|15288.4|15285.9|15288.4|15286.5|15287|15285.5|64
1653917340000|2022-05-30 13:29:00|15287.9|15286.4|15288|15286.5|15288.4|15286.5|15287.9|15285.5|18
1653917360000|2022-05-30 13:29:20|15288.4|15286.9|15288|15286.5|15288.4|15286.9|15288|15286.5|0
1653917380000|2022-05-30 13:29:40|||||||||15
1653917400000|2022-05-30 13:30:00|15287.4|15285.9|15288.9|15287.4|15288.9|15287.4|15287.4|15285.9|406
1653917410000|2022-05-30 13:30:10|15288.3|15286.8|15288.4|15286.9|15288.4|15286.9|15287.9|15286.4|89
1653917420000|2022-05-30 13:30:20|15288.9|15287.4|15287.4|15285.9|15288.9|15287.4|15287.4|15285.9|44
1653917440000|2022-05-30 13:30:40|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|288
1653917450000|2022-05-30 13:30:50|15286.9|15285.4|15287.4|15284.9|15287.9|15285.9|15286.9|15284.9|146
1653917460000|2022-05-30 13:31:00|15286.9|15285.4|15286.9|15285.4|15287.9|15285.9|15286.9|15284.9|58
1653917470000|2022-05-30 13:31:10|15287.4|15285.9|15286.9|15285.4|15287.9|15285.9|15286.9|15284.9|29
1653917480000|2022-05-30 13:31:20|15287.4|15285.9|15287.9|15286.4|15289.3|15287.4|15287.4|15285.9|49
1653917490000|2022-05-30 13:31:30|15288.3|15286.8|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|233
1653917500000|2022-05-30 13:31:40|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|43
1653917520000|2022-05-30 13:32:00|||||||||15
1653917530000|2022-05-30 13:32:10|15287.4|15285.9|15287.4|15285.9|15287.4|15285.9|15286.9|15285.4|126
1653917540000|2022-05-30 13:32:20|15287.9|15286.4|15288.9|15286.4|15288.9|15286.9|15287.9|15286.4|49
1653917550000|2022-05-30 13:32:30|15288.4|15286.9|15287.9|15286.4|15288.4|15286.9|15287.9|15285.9|39
1653917560000|2022-05-30 13:32:40|15286.9|15285.4|15287.4|15285.9|15287.4|15285.9|15286.9|15285.4|63
1653917570000|2022-05-30 13:32:50|15286.9|15285.4|15287.4|15285.9|15287.9|15285.9|15286.9|15285.4|142
1653917580000|2022-05-30 13:33:00|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|43
1653917590000|2022-05-30 13:33:10|||||||||54
1653917600000|2022-05-30 13:33:20|15287.3|15285.8|15286.9|15285.4|15287.9|15285.8|15286.9|15285.4|124
1653917610000|2022-05-30 13:33:30|||||||||1
1653917620000|2022-05-30 13:33:40|15287.3|15285.8|15286.9|15285.4|15287.9|15285.9|15286.9|15285.4|52
1653917630000|2022-05-30 13:33:50|||||||||5
1653917640000|2022-05-30 13:34:00|15286.4|15284.9|15286.9|15285.4|15286.9|15285.4|15286.4|15284.9|208
1653917650000|2022-05-30 13:34:10|||||||||42
1653917660000|2022-05-30 13:34:20|||||||||2
1653917670000|2022-05-30 13:34:30|15287.4|15285.9|15286.9|15285.4|15287.4|15285.9|15286.9|15284.9|56
1653917680000|2022-05-30 13:34:40|||||||||178
1653917710000|2022-05-30 13:35:10|15287.3|15284.8|15286.3|15284.8|15287.3|15284.9|15286.3|15284.4|70
1653917720000|2022-05-30 13:35:20|15285.4|15283.9|15284.9|15283.4|15285.4|15283.9|15284.9|15283.4|489
1653917730000|2022-05-30 13:35:30|15285.3|15283.8|15284.9|15283.4|15285.4|15283.8|15284.9|15282.9|76
1653917740000|2022-05-30 13:35:40|15285.4|15283.9|15283.9|15282.4|15285.4|15283.9|15283.9|15282.4|294
1653917750000|2022-05-30 13:35:50|15284.4|15282.9|15284.9|15283.4|15284.9|15283.4|15284.4|15282.9|31
1653917760000|2022-05-30 13:36:00|15285.4|15282.9|15284.9|15283.4|15285.4|15283.4|15284.9|15282.9|14
1653917770000|2022-05-30 13:36:10|15285.4|15283.9|15283.9|15282.4|15285.4|15283.9|15283.9|15281.9|185
1653917780000|2022-05-30 13:36:20|15282.9|15281.4|15282.3|15280.8|15283.3|15281.8|15281.9|15280.4|128
1653917790000|2022-05-30 13:36:30|15282.4|15280.9|15282.9|15281.4|15282.9|15281.4|15282.4|15280.9|88
1653917800000|2022-05-30 13:36:40|15283.4|15281.9|15282.9|15281.4|15283.4|15281.9|15282.9|15281.4|162
1653917810000|2022-05-30 13:36:50|15283.4|15280.9|15284.9|15283.4|15284.9|15283.4|15283.4|15280.9|487
1653917820000|2022-05-30 13:37:00|15284.8|15283.3|15282.9|15281.4|15284.8|15283.3|15282.9|15281.4|179
1653917830000|2022-05-30 13:37:10|15283.4|15281.9|15282.9|15281.4|15283.4|15281.9|15282.9|15281.4|35
1653917850000|2022-05-30 13:37:30|||||||||305
1653917860000|2022-05-30 13:37:40|15283.3|15281.8|15284.9|15283.4|15284.9|15283.4|15283.3|15281.8|93
1653917870000|2022-05-30 13:37:50|15283.9|15282.4|15283.9|15282.4|15284.3|15282.4|15282.9|15281.4|159
1653917880000|2022-05-30 13:38:00|15282.9|15281.4|15282.3|15280.8|15283.3|15281.8|15282.3|15280.8|18
1653917890000|2022-05-30 13:38:10|15283.3|15281.4|15282.9|15281.4|15283.3|15281.4|15282.9|15281.4|19
1653917900000|2022-05-30 13:38:20|15283.3|15280.8|15282.3|15280.8|15283.3|15280.8|15282.3|15280.8|4
1653917910000|2022-05-30 13:38:30|15281.9|15280.4|15281.9|15280.4|15281.9|15280.4|15281.9|15280.4|38
1653917930000|2022-05-30 13:38:50|15280.9|15279.4|15281.9|15280.4|15281.9|15280.4|15280.9|15279.4|143
1653917940000|2022-05-30 13:39:00|||||||||65
1653917950000|2022-05-30 13:39:10|15281.4|15279.9|15280.9|15279.4|15281.4|15279.9|15280.9|15279.4|149
1653917960000|2022-05-30 13:39:20|||||||||91
1653917970000|2022-05-30 13:39:30|15281.4|15278.9|15281.9|15280.4|15281.9|15280.4|15281.4|15278.9|9
1653917980000|2022-05-30 13:39:40|||||||||76
1653917990000|2022-05-30 13:39:50|15281.3|15279.8|15280.9|15279.4|15281.3|15279.8|15279.9|15278.4|327
1653918000000|2022-05-30 13:40:00|15280.4|15278.9|15279.9|15278.4|15280.4|15278.9|15279.9|15277.9|39
1653918010000|2022-05-30 13:40:10|15279.4|15277.9|15278.9|15277.4|15279.4|15277.9|15278.9|15276.8|200
1653918020000|2022-05-30 13:40:20|15278.4|15276.9|15278.9|15277.4|15278.9|15277.4|15278.4|15276.9|169
1653918030000|2022-05-30 13:40:30|15278.4|15276.4|15278.9|15276.4|15278.9|15276.9|15278.3|15276.4|141
1653918040000|2022-05-30 13:40:40|15278.3|15276.8|15277|15275.5|15278.9|15277.4|15276.6|15275.1|294
1653918050000|2022-05-30 13:40:50|15277.4|15275.9|15277.4|15274.9|15277.4|15275.9|15276.4|15274.9|257
1653918060000|2022-05-30 13:41:00|15277|15275.9|15276.4|15273.9|15277.4|15275.9|15275.4|15273.9|86
1653918070000|2022-05-30 13:41:10|15276|15274.5|15275|15273.5|15276.4|15274.5|15274|15272.5|109
1653918080000|2022-05-30 13:41:20|||||||||59
1653918090000|2022-05-30 13:41:30|15275.5|15274|15276|15274.5|15276|15274.5|15275.5|15274|65
1653918100000|2022-05-30 13:41:40|||||||||1
1653918110000|2022-05-30 13:41:50|15277|15275.5|15277|15275.5|15277|15275.5|15277|15275.5|153
1653918120000|2022-05-30 13:42:00|15276.4|15274.5|15278.4|15276.9|15278.4|15276.9|15276.4|15274.5|40
1653918130000|2022-05-30 13:42:10|||||||||16
1653918140000|2022-05-30 13:42:20|15278|15275.9|15278|15276.5|15278|15276.5|15278|15275.9|171
1653918150000|2022-05-30 13:42:30|15277.9|15276.4|15278|15276.5|15278.4|15276.9|15277.9|15275.9|191
1653918160000|2022-05-30 13:42:40|||||||||84
1653918170000|2022-05-30 13:42:50|15278.4|15276.9|15278.4|15276.9|15278.9|15277.4|15278.4|15276.9|21
1653918180000|2022-05-30 13:43:00|15278.9|15277.4|15279.4|15276.9|15279.4|15277.4|15278.4|15276.9|27
1653918190000|2022-05-30 13:43:10|15278.4|15276.5|15278|15276.5|15278.4|15276.5|15278|15276.5|4
1653918200000|2022-05-30 13:43:20|15278.4|15276.9|15279|15277.5|15279|15277.5|15278.4|15276.9|32
1653918210000|2022-05-30 13:43:30|||||||||25
1653918220000|2022-05-30 13:43:40|15280|15278.5|15280|15278.5|15281|15279.5|15279.4|15277.9|56
1653918230000|2022-05-30 13:43:50|15279.5|15278|15281|15279.5|15281|15279.5|15279.5|15278|43
1653918240000|2022-05-30 13:44:00|15281.4|15278.9|15281.4|15278.9|15281.4|15279.9|15281.4|15278.9|94
1653918250000|2022-05-30 13:44:10|15280.9|15279.4|15281|15279.5|15281|15279.5|15280.4|15278.9|2
1653918260000|2022-05-30 13:44:20|15280.4|15278.9|15280|15278.5|15280.4|15278.9|15280|15278.5|512
1653918270000|2022-05-30 13:44:30|15281.4|15278.9|15281|15279.5|15281.4|15279.5|15281|15278.9|45
1653918290000|2022-05-30 13:44:50|15281.4|15279.9|15282|15280.5|15282.4|15280.5|15281|15279.5|143
1653918300000|2022-05-30 13:45:00|15281.4|15279.9|15281|15279.5|15281.4|15279.9|15281|15279.5|15
1653918310000|2022-05-30 13:45:10|15282.4|15279.9|15281.5|15279|15282.4|15279.9|15281|15279|41
1653918320000|2022-05-30 13:45:20|15281|15279.5|15282|15280.5|15282|15280.5|15281|15279|8
1653918340000|2022-05-30 13:45:40|15281.4|15279.9|15282.4|15280.9|15283.4|15281.4|15281.4|15279.9|57
1653918350000|2022-05-30 13:45:50|15283|15280.5|15282|15280.5|15283.4|15280.9|15282|15280.5|21
1653918360000|2022-05-30 13:46:00|15281|15279.5|15281|15279.5|15281|15279.5|15281|15279.5|81
1653918370000|2022-05-30 13:46:10|15282|15280.5|15282.4|15279.9|15282.4|15280.5|15281.4|15279.9|18
1653918380000|2022-05-30 13:46:20|15281.9|15280.4|15281.4|15279.9|15281.9|15280.4|15281.4|15279.9|1
1653918390000|2022-05-30 13:46:30|15281.9|15280.4|15281|15279.5|15282.4|15280.5|15281|15279.5|9
1653918410000|2022-05-30 13:46:50|||||||||15
1653918420000|2022-05-30 13:47:00|||||||||22
1653918430000|2022-05-30 13:47:10|||||||||6
1653918440000|2022-05-30 13:47:20|||||||||40
1653918450000|2022-05-30 13:47:30|15281.4|15279.9|15282|15280.5|15282.4|15280.5|15281.4|15279.9|18
1653918460000|2022-05-30 13:47:40|15281.4|15279.9|15281.4|15279.9|15281.4|15279.9|15281.4|15279.9|16
1653918470000|2022-05-30 13:47:50|15282.4|15280.5|15283|15281.5|15283|15281.5|15282|15280.5|94
1653918480000|2022-05-30 13:48:00|||||||||31
1653918490000|2022-05-30 13:48:10|||||||||5
1653918510000|2022-05-30 13:48:30|||||||||7
1653918520000|2022-05-30 13:48:40|||||||||6
1653918530000|2022-05-30 13:48:50|15284.4|15282.9|15285|15283.5|15285.4|15283.9|15284.4|15282.9|188
1653918540000|2022-05-30 13:49:00|||||||||3
1653918550000|2022-05-30 13:49:10|15285.4|15283.9|15286.9|15285.4|15287|15285.5|15285.4|15283.9|647
1653918560000|2022-05-30 13:49:20|15287|15285.5|15286.4|15284.9|15287.4|15285.9|15286.4|15284.9|104
1653918570000|2022-05-30 13:49:30|15286.9|15285.4|15284.9|15283.4|15286.9|15285.4|15284.9|15283.4|126
1653918580000|2022-05-30 13:49:40|15285.4|15283.9|15285.9|15284.4|15285.9|15284.4|15285.4|15283.4|656
1653918590000|2022-05-30 13:49:50|15285.4|15283.9|15285.4|15283.9|15285.4|15283.9|15285.4|15282.9|17
1653918600000|2022-05-30 13:50:00|15284.9|15283.4|15284.4|15282.9|15284.9|15283.4|15284.4|15282.9|57
1653918610000|2022-05-30 13:50:10|15284.9|15283.4|15284.9|15283.4|15284.9|15283.4|15284.9|15283.4|0
1653918620000|2022-05-30 13:50:20|15285.4|15283.9|15285.4|15283.9|15285.4|15283.9|15285.4|15283.9|63
1653918630000|2022-05-30 13:50:30|15285.5|15284|15285.9|15284.4|15286.4|15284.4|15285.5|15283.9|293
1653918640000|2022-05-30 13:50:40|15286.4|15283.9|15285.9|15284.4|15286.4|15284.9|15285.9|15283.9|10
1653918650000|2022-05-30 13:50:50|15286.4|15284.9|15286.9|15285.4|15286.9|15285.4|15286.4|15284.9|34
1653918660000|2022-05-30 13:51:00|15285.9|15284.4|15286.9|15285.4|15287.4|15285.9|15285.9|15283.9|326
1653918680000|2022-05-30 13:51:20|15286.4|15284.9|15286.9|15285.4|15286.9|15285.4|15286.4|15284.9|15
1653918690000|2022-05-30 13:51:30|15287.4|15284.9|15287.4|15284.9|15287.4|15284.9|15287.4|15284.9|12
1653918700000|2022-05-30 13:51:40|15287|15285.5|15286.9|15285.4|15287.4|15285.5|15286.4|15284.9|1
1653918710000|2022-05-30 13:51:50|15287|15285.5|15287.4|15285.9|15287.4|15285.9|15286.9|15285.4|274
1653918720000|2022-05-30 13:52:00|15287|15285.5|15286.9|15285.4|15287|15285.5|15286.9|15285.4|47
1653918730000|2022-05-30 13:52:10|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|102
1653918740000|2022-05-30 13:52:20|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|9
1653918750000|2022-05-30 13:52:30|||||||||9
1653918760000|2022-05-30 13:52:40|15287.4|15285.9|15287.9|15286.4|15287.9|15286.4|15287.4|15285.9|118
1653918770000|2022-05-30 13:52:50|||||||||2
1653918780000|2022-05-30 13:53:00|15288.9|15287.4|15288.9|15287.4|15289.3|15287.8|15288.9|15287.4|59
1653918790000|2022-05-30 13:53:10|15289.9|15288.4|15290.4|15288.9|15290.4|15288.9|15289.9|15288.4|59
1653918800000|2022-05-30 13:53:20|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|5
1653918810000|2022-05-30 13:53:30|15290.3|15288.8|15291.3|15288.8|15291.3|15289.4|15290.3|15288.8|81
1653918820000|2022-05-30 13:53:40|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|1
1653918830000|2022-05-30 13:53:50|15290.3|15288.8|15290.9|15289.4|15290.9|15289.4|15290.3|15288.8|163
1653918840000|2022-05-30 13:54:00|||||||||124
1653918850000|2022-05-30 13:54:10|15291.3|15289.8|15290.9|15289.4|15291.3|15289.8|15290.9|15289.4|0
1653918860000|2022-05-30 13:54:20|||||||||2
1653918870000|2022-05-30 13:54:30|15291.3|15288.8|15291.9|15290.4|15292.3|15290.4|15290.9|15288.4|110
1653918880000|2022-05-30 13:54:40|15292.3|15290.8|15291.9|15290.4|15292.3|15290.8|15291.9|15290.4|59
1653918900000|2022-05-30 13:55:00|||||||||5
1653918910000|2022-05-30 13:55:10|15290.9|15289.4|15290.3|15288.8|15290.9|15289.4|15290.3|15288.4|232
1653918920000|2022-05-30 13:55:20|15289.9|15288.4|15289.9|15288.4|15290.3|15288.4|15289.3|15287.4|46
1653918930000|2022-05-30 13:55:30|||||||||81
1653918940000|2022-05-30 13:55:40|15290.3|15287.4|15290.3|15287.8|15290.3|15288.4|15290.3|15287.4|13
1653918950000|2022-05-30 13:55:50|15289.9|15288.4|15286.9|15285.4|15289.9|15288.4|15286.9|15285.4|167
1653918960000|2022-05-30 13:56:00|15285.9|15284.4|15284.9|15283.4|15287.3|15285.4|15284.9|15283.4|117
1653918970000|2022-05-30 13:56:10|15285.3|15282.8|15285.3|15282.8|15285.3|15283.4|15283.9|15282.4|38
1653918980000|2022-05-30 13:56:20|15284.3|15282.4|15284.4|15282.9|15285.4|15283.4|15283.9|15281.9|141
1653918990000|2022-05-30 13:56:30|15284.9|15281.9|15284.4|15281.9|15284.9|15282.9|15284.4|15281.9|2
1653919000000|2022-05-30 13:56:40|15284|15282.5|15284.9|15283.4|15285.4|15283.9|15284|15282.5|25
1653919010000|2022-05-30 13:56:50|15285.4|15283.9|15284.9|15283.4|15285.9|15283.9|15284.9|15282.9|58
1653919020000|2022-05-30 13:57:00|15285.4|15283.9|15285.9|15284.4|15285.9|15284.4|15284.9|15282.9|56
1653919030000|2022-05-30 13:57:10|15285.4|15283.9|15284.4|15282.9|15285.4|15283.9|15284.4|15281.9|163
1653919040000|2022-05-30 13:57:20|15284.9|15283.4|15284.9|15282.4|15284.9|15283.4|15284.4|15282.4|18
1653919050000|2022-05-30 13:57:30|15283.9||15283.9||15283.9||15283.9||0
1653919060000|2022-05-30 13:57:40|15284.4|15281.9|15284.4|15282.9|15284.4|15282.9|15283.9|15281.9|41
1653919070000|2022-05-30 13:57:50|15284.9|15283.4|15284.9|15283.4|15284.9|15283.4|15284.9|15283.4|0
1653919080000|2022-05-30 13:58:00|15284.4|15282.9|15282.9|15281.4|15284.9|15282.9|15282.9|15281.4|133
1653919090000|2022-05-30 13:58:10|||||||||4
1653919110000|2022-05-30 13:58:30|||||||||10
1653919130000|2022-05-30 13:58:50|15282.4|15280.9|15282.9|15281.4|15282.9|15281.4|15282.4|15280.9|85
1653919140000|2022-05-30 13:59:00|15283.9|15282.4|15282.9|15281.4|15283.9|15282.4|15282.9|15281.4|23
1653919150000|2022-05-30 13:59:10|15283.9|15282.4|15283.4|15281.9|15283.9|15282.4|15283.4|15281.9|109
1653919160000|2022-05-30 13:59:20|15283|15281.5|15282.4|15280.9|15283|15281.5|15281.4|15279.9|290
1653919170000|2022-05-30 13:59:30|||||||||25
1653919180000|2022-05-30 13:59:40|15281.9|15280.4|15282.4|15280.9|15282.4|15280.9|15281.9|15280.4|99
1653919190000|2022-05-30 13:59:50|15281.9|15280.4|15282.9|15280.4|15282.9|15280.9|15281.9|15280.4|39
1653919200000|2022-05-30 14:00:00|15282.4|15279.9|15282.4|15280.9|15282.4|15280.9|15282.4|15279.9|4
1653919210000|2022-05-30 14:00:10|15283.4|15281.9|15283.9|15282.4|15283.9|15282.4|15283.4|15281.9|192
1653919220000|2022-05-30 14:00:20|15284.4|15282.9|15285.9|15284.4|15286.4|15284.4|15284.4|15282.9|121
1653919230000|2022-05-30 14:00:30|15286.3|15284.8|15285.9|15284.4|15286.4|15284.9|15285.9|15284.4|22
1653919240000|2022-05-30 14:00:40|15286.4|15283.9|15286.4|15283.9|15286.4|15284.9|15285.9|15283.9|41
1653919250000|2022-05-30 14:00:50|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|5
1653919260000|2022-05-30 14:01:00|15286.4|15284.9|15286.9|15285.4|15286.9|15285.4|15285.9|15283.9|25
1653919270000|2022-05-30 14:01:10|15287.4|15285.9|15287.9|15286.4|15287.9|15286.4|15287.4|15285.9|157
1653919280000|2022-05-30 14:01:20|15287.4|15285.9|15287.9|15286.4|15287.9|15286.4|15287.4|15285.9|79
1653919290000|2022-05-30 14:01:30|15287.3|15285.8|15287.3|15284.8|15287.3|15285.8|15286.9|15284.8|36
1653919300000|2022-05-30 14:01:40|15286.9|15284.4|15286.3|15284.8|15287.3|15285.4|15286.3|15284.4|10
1653919310000|2022-05-30 14:01:50|15287.3||15286.3||15287.3||15286.3||42
1653919320000|2022-05-30 14:02:00|15285.9|15284.4|15285.3|15282.8|15285.9|15284.4|15284.3|15282.8|51
1653919330000|2022-05-30 14:02:10|15284.8|15283.3|15283.9|15282.4|15284.8|15283.3|15283.9|15282.4|3
1653919340000|2022-05-30 14:02:20|15283.4|15281.9|15285.3|15282.8|15285.3|15283.4|15282.9|15281.4|259
1653919350000|2022-05-30 14:02:30|15283.9|15282.4|15285.3|15282.8|15285.3|15283.4|15283.9|15282.4|15
1653919360000|2022-05-30 14:02:40|15284.9|15283.4|15283.9|15282.4|15285.3|15283.4|15283.9|15282.4|7
1653919370000|2022-05-30 14:02:50|15283.3|15281.8|15282.9|15281.4|15283.3|15281.8|15282.9|15281.4|15
1653919380000|2022-05-30 14:03:00|||||||||4
1653919390000|2022-05-30 14:03:10|15283.3|15281.8|15283.9|15282.4|15283.9|15282.4|15283.3|15281.8|246
1653919400000|2022-05-30 14:03:20|15284.3|15281.8|15284.9|15283.4|15284.9|15283.4|15283.9|15281.8|27
1653919410000|2022-05-30 14:03:30|15284.3|15282.8|15283.9|15282.4|15284.3|15282.8|15283.9|15282.4|72
1653919420000|2022-05-30 14:03:40|15282.9|15281.4|15283.9|15282.4|15283.9|15282.4|15282.9|15281.4|99
1653919430000|2022-05-30 14:03:50|15284.4|15282.9|15283.9|15282.4|15284.9|15283.4|15283.9|15282.4|93
1653919440000|2022-05-30 14:04:00|15284.4|15282.9|15284.9|15283.4|15284.9|15283.4|15283.9|15281.9|11
1653919450000|2022-05-30 14:04:10|15285.3|15282.8|15284.9|15283.4|15285.3|15283.4|15284.9|15282.8|5
1653919460000|2022-05-30 14:04:20|15284.3|15282.8|15283.9|15282.4|15284.3|15282.8|15283.9|15282.4|15
1653919470000|2022-05-30 14:04:30|15285.3|15282.8|15284.9|15283.4|15285.3|15283.4|15284.9|15282.8|19
1653919480000|2022-05-30 14:04:40|15284.3|15282.8|15284.3|15282.8|15285.3|15282.8|15284.3|15282.4|6
1653919490000|2022-05-30 14:04:50|15283.9|15282.4|15282.9|15281.4|15285.3|15282.8|15281.9|15280.4|183
1653919510000|2022-05-30 14:05:10|15283.3|15280.8|15283.9|15282.4|15283.9|15282.4|15282.3|15280.8|111
1653919520000|2022-05-30 14:05:20|15283.4|15281.9|15282.9|15281.4|15283.4|15281.9|15282.9|15281.4|60
1653919530000|2022-05-30 14:05:30|15281.9|15280.4|15282.9|15281.4|15282.9|15281.4|15281.9|15280.4|318
1653919540000|2022-05-30 14:05:40|15283.4|15281.9|15283.4|15281.9|15283.4|15281.9|15282.9|15280.9|92
1653919550000|2022-05-30 14:05:50|15284.9|15283.4|15284.4|15281.9|15284.9|15283.4|15283.9|15281.9|132
1653919560000|2022-05-30 14:06:00|15283.9|15282.4|15282.9|15281.4|15283.9|15282.4|15282.9|15281.4|31
1653919570000|2022-05-30 14:06:10|15281.9|15280.4|15281.9|15280.4|15281.9|15280.4|15281.9|15280.4|14
1653919580000|2022-05-30 14:06:20|15282.4|15280.9|15281.9|15280.4|15282.9|15280.9|15281.9|15280.4|28
1653919590000|2022-05-30 14:06:30|||||||||30
1653919610000|2022-05-30 14:06:50|15282.4|15280.9|15283.9|15281.4|15283.9|15281.9|15282.4|15280.9|142
1653919620000|2022-05-30 14:07:00|15283.4|15281.9|15283.4|15281.9|15283.4|15281.9|15282.9|15281.4|58
1653919630000|2022-05-30 14:07:10|15283.9|15282.4|15283.9|15282.4|15283.9|15282.4|15283.9|15282.4|1
1653919640000|2022-05-30 14:07:20|15283.4|15280.9|15282.9|15281.4|15283.4|15281.4|15282.9|15280.9|20
1653919650000|2022-05-30 14:07:30|||||||||1
1653919660000|2022-05-30 14:07:40|15283.3|15281.8|15283.9|15282.4|15283.9|15282.4|15283.3|15281.8|102
1653919670000|2022-05-30 14:07:50|15283.4|15281.9|15283.4|15281.9|15283.4|15281.9|15283.4|15281.9|8
1653919680000|2022-05-30 14:08:00|15283.9|15282.4|15283.9|15282.4|15283.9|15282.4|15283.9|15282.4|1
1653919700000|2022-05-30 14:08:20|||||||||1
1653919710000|2022-05-30 14:08:30|15284.4|15282.9|15284.9|15283.4|15284.9|15283.4|15284.4|15282.9|361
1653919720000|2022-05-30 14:08:40|||||||||45
1653919730000|2022-05-30 14:08:50|15285.3|15283.8|15285.9|15284.4|15285.9|15284.4|15284.9|15283.4|48
1653919740000|2022-05-30 14:09:00|15286.4|15284.9|15287.4|15284.9|15287.9|15286.4|15286.4|15284.9|125
1653919750000|2022-05-30 14:09:10|15287|15285.5|15285.9|15284.4|15287.4|15285.9|15285.9|15284.4|66
1653919760000|2022-05-30 14:09:20|15286.3|15284.8|15286.4|15284.9|15286.4|15284.9|15286.3|15284.8|40
1653919770000|2022-05-30 14:09:30|15285.4|15283.9|15285.4|15283.9|15285.4|15283.9|15285.4|15283.9|143
1653919780000|2022-05-30 14:09:40|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|30
1653919790000|2022-05-30 14:09:50|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|31
1653919800000|2022-05-30 14:10:00|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|36
1653919810000|2022-05-30 14:10:10|||||||||18
1653919820000|2022-05-30 14:10:20|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|26
1653919830000|2022-05-30 14:10:30|15287.4|15285.9|15287.9|15286.4|15287.9|15286.4|15286.9|15284.9|20
1653919840000|2022-05-30 14:10:40|15286.9|15285.4|15286.4|15283.9|15286.9|15285.4|15285.9|15283.9|54
1653919850000|2022-05-30 14:10:50|15286|15284.5|15283.9|15282.4|15286.4|15284.5|15283.9|15282.4|140
1653919860000|2022-05-30 14:11:00|15284.4|15281.9|15283.9|15282.4|15284.4|15282.4|15283.9|15281.9|33
1653919870000|2022-05-30 14:11:10|||||||||120
1653919880000|2022-05-30 14:11:20|15284.4|15282.9|15285.4|15282.9|15285.4|15283.9|15284.4|15282.9|104
1653919890000|2022-05-30 14:11:30|15285.9|15283.9|15285.9|15284.4|15286.4|15284.9|15285.9|15283.9|40
1653919900000|2022-05-30 14:11:40|15286.4|15283.9|15286.4|15284.9|15286.4|15284.9|15285.9|15283.9|9
1653919910000|2022-05-30 14:11:50|15286.9|15285.4|15287.9|15286.4|15287.9|15286.4|15286.9|15285.4|2
1653919930000|2022-05-30 14:12:10|15288.4|15286.9|15288.9|15287.4|15288.9|15287.4|15288.4|15286.9|16
1653919940000|2022-05-30 14:12:20|15287.9|15286.4|15287.9|15286.4|15288.9|15287.4|15287.9|15285.9|39
1653919950000|2022-05-30 14:12:30|15287.4|15285.9|15286.9|15285.4|15287.9|15285.9|15286.4|15284.9|19
1653919960000|2022-05-30 14:12:40|15286.4|15284.9|15284.9|15283.4|15286.4|15284.9|15284.9|15283.4|27
1653919970000|2022-05-30 14:12:50|15285.4|15282.9|15285.4|15282.9|15285.4|15282.9|15285.4|15282.9|55
1653919980000|2022-05-30 14:13:00|15285|15283.5|15284.9|15283.4|15285.4|15283.9|15284.9|15282.9|50
1653919990000|2022-05-30 14:13:10|||||||||8
1653920000000|2022-05-30 14:13:20|15285.4|15283.9|15285.9|15284.4|15285.9|15284.4|15285.4|15283.9|32
1653920010000|2022-05-30 14:13:30|15285.4|15282.9|15286.4|15283.9|15286.4|15284.9|15284.9|15282.9|42
1653920020000|2022-05-30 14:13:40|15286|15284.5|15285.4|15282.9|15286.3|15284.5|15285.4|15282.9|19
1653920030000|2022-05-30 14:13:50|15284.9|15283.9|15284.9|15283.4|15284.9|15283.9|15284.9|15283.4|5
1653920040000|2022-05-30 14:14:00|15285.4|15282.9|15285.4|15283.9|15285.4|15283.9|15284.9|15282.9|32
1653920050000|2022-05-30 14:14:10|15285|15283.5|15284.9|15283.4|15285|15283.5|15284.9|15283.4|168
1653920060000|2022-05-30 14:14:20|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15
1653920070000|2022-05-30 14:14:30|||||||||15
1653920080000|2022-05-30 14:14:40|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|15285.9|15284.4|7
1653920090000|2022-05-30 14:14:50|15286|15284.5|15285.9|15284.4|15286|15284.5|15285.9|15284.4|29
1653920100000|2022-05-30 14:15:00|15286.4|15283.9|15285.9|15284.4|15286.4|15284.9|15285.9|15283.9|136
1653920110000|2022-05-30 14:15:10|15286.9|15284.9|15286.4|15284.9|15286.9|15284.9|15286.4|15284.9|999
1653920120000|2022-05-30 14:15:20|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15284.9|15282.9|104
1653920130000|2022-05-30 14:15:30|15286|15284.5|15286.4|15283.9|15286.9|15284.5|15286|15283.9|2
1653920140000|2022-05-30 14:15:40|15286.9|15284.4|15286.4|15284.9|15286.9|15284.9|15285.9|15283.9|16
1653920150000|2022-05-30 14:15:50|15286.9|15285.4|15286.9|15285.4|15287.9|15285.8|15286.9|15285.4|275
1653920160000|2022-05-30 14:16:00|15287.4|15284.9|15287.4|15284.9|15287.4|15285.9|15287.4|15284.9|17
1653920170000|2022-05-30 14:16:10|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|2
1653920180000|2022-05-30 14:16:20|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|3
1653920200000|2022-05-30 14:16:40|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|32
1653920210000|2022-05-30 14:16:50|15286.4|15283.9|15286.4|15284.9|15286.4|15284.9|15286|15283.9|21
1653920220000|2022-05-30 14:17:00|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|13
1653920230000|2022-05-30 14:17:10|15285.9|15284.4|15285.9|15284.4|15286.4|15284.9|15285.9|15284.4|20
1653920240000|2022-05-30 14:17:20|15286|15284.5|15285.9|15284.4|15286.4|15284.5|15285.9|15283.9|2
1653920260000|2022-05-30 14:17:40|||||||||19
1653920280000|2022-05-30 14:18:00|15286.4|15284.9|15286.4|15284.9|15286.9|15284.9|15285.9|15284.4|12
1653920290000|2022-05-30 14:18:10|15285.9|15283.9|15285.9|15284.4|15286.3|15284.8|15285.9|15283.9|6
1653920300000|2022-05-30 14:18:20|15286.3|15284.8|15286.4|15284.9|15286.4|15284.9|15285.9|15283.9|123
1653920330000|2022-05-30 14:18:50|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|22
1653920340000|2022-05-30 14:19:00|||||||||7
1653920350000|2022-05-30 14:19:10|15287.4|15284.9|15287.4|15285.9|15287.9|15285.9|15287.4|15284.9|80
1653920360000|2022-05-30 14:19:20|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|21
1653920370000|2022-05-30 14:19:30|15287.4|15284.9|15287.4|15284.9|15287.4|15284.9|15287.4|15284.9|21
1653920380000|2022-05-30 14:19:40|15287|15285.5|15286.9|15285.4|15287.4|15285.5|15286.9|15284.9|3
1653920390000|2022-05-30 14:19:50|||||||||20
1653920400000|2022-05-30 14:20:00|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.4|15282.9|57
1653920410000|2022-05-30 14:20:10|15285|15283.5|15284.9|15283.4|15285.4|15283.9|15284.9|15283.4|43
1653920420000|2022-05-30 14:20:20|15285.4|15283.9|15285.9|15284.4|15285.9|15284.4|15285.4|15283.9|15
1653920430000|2022-05-30 14:20:30|15284.9|15283.4|15285.9|15284.4|15285.9|15284.4|15284.9|15282.9|65
1653920440000|2022-05-30 14:20:40|||||||||5
1653920460000|2022-05-30 14:21:00|15286.3|15284.8|15285.9|15284.4|15286.4|15284.8|15285.9|15283.9|103
1653920470000|2022-05-30 14:21:10|||||||||31
1653920480000|2022-05-30 14:21:20|15285.3|15283.8|15284.9|15283.4|15285.3|15283.8|15284.9|15283.4|25
1653920490000|2022-05-30 14:21:30|15285.4|15282.9|15284.9|15283.4|15285.4|15283.4|15284.9|15282.9|29
1653920500000|2022-05-30 14:21:40|15283.9|15282.4|15284.4|15282.9|15284.4|15282.9|15283.9|15282.4|86
1653920510000|2022-05-30 14:21:50||15281.9||15282.9||15282.9||15281.9|36
1653920520000|2022-05-30 14:22:00|15283.9|15281.9|15283.4|15281.9|15283.9|15282.4|15283.4|15281.9|24
1653920530000|2022-05-30 14:22:10|15284.4|15282.9|15284.4|15282.9|15284.4|15282.9|15283.9|15282.4|76
1653920540000|2022-05-30 14:22:20|15283.9|15281.9|15282.9|15281.4|15284.3|15282.8|15282.9|15281.4|136
1653920550000|2022-05-30 14:22:30|15283.4|15280.9|15283.4|15281.9|15283.9|15281.9|15282.9|15280.9|58
1653920560000|2022-05-30 14:22:40|15282.4|15280.9|15282.5|15281|15283|15281|15282|15280.5|325
1653920570000|2022-05-30 14:22:50|15283|15280.5|15282|15280.5|15283|15281|15282|15280|62
1653920580000|2022-05-30 14:23:00|15282.5|15280|15282.5|15280|15282.5|15280|15282.5|15280|26
1653920590000|2022-05-30 14:23:10|15282|15280.5|15282.5|15281|15283|15281|15282|15280.5|7
1653920600000|2022-05-30 14:23:20|||||||||12
1653920610000|2022-05-30 14:23:30|15282|15280.5|15282|15280.5|15282.4|15280.9|15282|15280.5|441
1653920620000|2022-05-30 14:23:40|15282.5|15280|15282.5|15281|15282.5|15281|15282.5|15280|40
1653920630000|2022-05-30 14:23:50|15282|15280.5|15282|15280.5|15282|15280.5|15282|15280.5|43
1653920640000|2022-05-30 14:24:00|15281.5|15280|15281.5|15280|15281.5|15280|15281.5|15280|5
1653920650000|2022-05-30 14:24:10|15281.1|15279.6|15281|15279.5|15281.1|15279.6|15281|15279.5|48
1653920660000|2022-05-30 14:24:20|15280.5|15279|15280.5|15279|15280.5|15279|15280.5|15279|26
1653920670000|2022-05-30 14:24:30|||||||||41
1653920680000|2022-05-30 14:24:40|15281|15278.5|15280.5|15279|15281|15279|15279.5|15278|78
1653920690000|2022-05-30 14:24:50|15281|15279.5|15280.5|15278|15281|15279.5|15280|15278|139
1653920700000|2022-05-30 14:25:00|15280.1|15278.6|15280|15278.5|15280.5|15279|15280|15278|6
1653920710000|2022-05-30 14:25:10|||||||||2
1653920720000|2022-05-30 14:25:20|15278.4|15276.9|15275.5|15274|15278.4|15276.9|15275.5|15274|179
1653920730000|2022-05-30 14:25:30|15276.5|15275|15277|15275.5|15277|15275.5|15276.5|15275|18
1653920740000|2022-05-30 14:25:40|15277.5|15276|15277.5|15276|15277.5|15276|15277|15275.5|92
1653920750000|2022-05-30 14:25:50|15277|15275.5|15277|15275.5|15277|15275.5|15277|15275.5|168
1653920760000|2022-05-30 14:26:00|||||||||19
1653920770000|2022-05-30 14:26:10|15276.5|15275|15276.5|15275|15276.5|15275|15276.5|15275|1
1653920780000|2022-05-30 14:26:20|||||||||26
1653920790000|2022-05-30 14:26:30|15277|15275.5|15276|15274.5|15277|15275.5|15276|15274.5|17
1653920800000|2022-05-30 14:26:40|15276.4|15274.9|15277|15275.5|15277|15275.5|15276.4|15274.9|17
1653920810000|2022-05-30 14:26:50|15277.5|15276|15279|15277.5|15279|15277.5|15277.5|15276|73
1653920820000|2022-05-30 14:27:00|||||||||2
1653920840000|2022-05-30 14:27:20|15279.4|15277.9|15279.5|15278|15279.5|15278|15279|15277.5|42
1653920850000|2022-05-30 14:27:30|15280|15278.5|15281|15279.5|15281.5|15279.5|15280|15278.5|146
1653920860000|2022-05-30 14:27:40|15282|15280.5|15282|15280.5|15282|15280.5|15282|15280.5|8
1653920870000|2022-05-30 14:27:50|15282.5|15280|15282|15280.5|15283|15281.5|15282|15280|28
1653920880000|2022-05-30 14:28:00|15282.1|15280.6|15282|15280.5|15283|15281.5|15282|15280.5|43
1653920890000|2022-05-30 14:28:10|15281|15279.5|15281|15279.5|15281|15279.5|15281|15279.5|25
1653920900000|2022-05-30 14:28:20|||||||||1
1653920910000|2022-05-30 14:28:30|||||||||5
1653920920000|2022-05-30 14:28:40|15281.1|15279.6|15282|15280.5|15282|15280.5|15281|15279|11
1653920930000|2022-05-30 14:28:50|||||||||2
1653920940000|2022-05-30 14:29:00|15282.5|15280|15281|15279.5|15282.5|15280.5|15281|15279.5|55
1653920950000|2022-05-30 14:29:10|15281.5|15279|15281.5|15279|15282|15280.5|15281|15279|30
1653920960000|2022-05-30 14:29:20|15282.5|15280|15282|15280.5|15283|15281.5|15282|15280|52
1653920970000|2022-05-30 14:29:30|15282.5|15281|15283|15281.5|15283|15281.5|15282|15280|49
1653920980000|2022-05-30 14:29:40|15282.5|15281|15282|15280.5|15282.5|15281|15282|15280|100
1653920990000|2022-05-30 14:29:50|||||||||9
1653921000000|2022-05-30 14:30:00|||||||||734
1653921010000|2022-05-30 14:30:10|15281.9|15280.4|15281|15279.5|15281.9|15280.4|15281|15279.5|105
1653921020000|2022-05-30 14:30:20|15281.5|15280|15281.5|15280|15282|15280.5|15281|15279.5|48
1653921030000|2022-05-30 14:30:30|15282|15280.5|15282|15280.5|15282|15280.5|15282|15280.5|96
1653921060000|2022-05-30 14:31:00|||||||||90
1653921070000|2022-05-30 14:31:10|15282.4|15279.9|15281|15279.5|15282.4|15279.9|15281|15279.5|82
1653921080000|2022-05-30 14:31:20|||||||||18
1653921090000|2022-05-30 14:31:30|||||||||6
1653921100000|2022-05-30 14:31:40|15281.4|15279.9|15281.4|15279.9|15281.4|15279.9|15281.4|15279.9|140
1653921110000|2022-05-30 14:31:50|15281|15279.5|15281|15279.5|15281|15279.5|15281|15279.5|0
1653921120000|2022-05-30 14:32:00|||||||||22
1653921140000|2022-05-30 14:32:20|||||||||9
1653921150000|2022-05-30 14:32:30|||||||||6
1653921160000|2022-05-30 14:32:40|15280|15278.5|15279|15277.5|15280|15278.5|15278.4|15276.9|114
1653921170000|2022-05-30 14:32:50|15279.4|15277.9|15278|15276.5|15279.4|15277.9|15278|15275.9|415
1653921180000|2022-05-30 14:33:00|||||||||14
1653921190000|2022-05-30 14:33:10|15277|15275.5|15277|15275.5|15277|15275.5|15277|15275.5|100
1653921200000|2022-05-30 14:33:20|||||||||2
1653921210000|2022-05-30 14:33:30|15278|15276.5|15277|15275.5|15278|15276.5|15277|15275.5|283
1653921220000|2022-05-30 14:33:40|15277.5|15276|15278.4|15276.9|15279|15277.5|15277.5|15276|272
1653921230000|2022-05-30 14:33:50|15278|15276.5|15279|15277.5|15279|15277.5|15278|15276.5|75
1653921240000|2022-05-30 14:34:00|15278|15276.5|15279|15277.5|15279|15277.5|15278|15276.5|326
1653921250000|2022-05-30 14:34:10|15279.4|15277.9|15279|15277.5|15279.4|15277.9|15278|15276.5|125
1653921260000|2022-05-30 14:34:20|||||||||49
1653921270000|2022-05-30 14:34:30|15278.4|15276.9|15277.4|15274.9|15278.4|15276.9|15276.4|15274.9|213
1653921280000|2022-05-30 14:34:40|15276.4|15273.9|15277|15275.5|15277.4|15275.5|15275|15273.5|519
1653921290000|2022-05-30 14:34:50|15277.1|15275.6|15277.5|15276|15278|15276.5|15277.1|15275.6|209
1653921300000|2022-05-30 14:35:00|||||||||57
1653921310000|2022-05-30 14:35:10|15278|15276.5|15278|15276.5|15278|15276.5|15278|15276.5|0
1653921320000|2022-05-30 14:35:20|15279|15277.5|15279.4|15277.9|15279.4|15277.9|15279|15277.5|121
1653921330000|2022-05-30 14:35:30|15280|15277.5|15279|15277.5|15280|15277.5|15279|15277.5|5
1653921340000|2022-05-30 14:35:40|||||||||33
1653921350000|2022-05-30 14:35:50|||||||||12
1653921360000|2022-05-30 14:36:00|15280|15277.9|15277|15275.5|15280.4|15278.5|15277|15275.5|28
1653921370000|2022-05-30 14:36:10|15277.1|15275.6|15277|15275.5|15278|15276.5|15277|15275.5|333
1653921380000|2022-05-30 14:36:20|15276.4|15274.9|15277|15275.5|15277|15275.5|15276|15274.5|71
1653921390000|2022-05-30 14:36:30|15277.4|15274.9|15276|15274.5|15277.4|15274.9|15276|15274.5|352
1653921400000|2022-05-30 14:36:40|15276.4|15274.9|15277|15275.5|15277|15275.5|15276.4|15274.5|56
1653921410000|2022-05-30 14:36:50|||||||||33
1653921420000|2022-05-30 14:37:00|15278|15276.5|15279|15277.5|15279|15277.5|15278|15276.5|218
1653921430000|2022-05-30 14:37:10|15279.4|15277.9|15280|15278.5|15280|15278.5|15279|15277|82
1653921440000|2022-05-30 14:37:20|15280.4|15277.9|15280.4|15277.9|15280.4|15278.5|15279.4|15277.9|93
1653921450000|2022-05-30 14:37:30|15280|15278.5|15280|15278.5|15280.4|15278.5|15280|15277.9|1
1653921460000|2022-05-30 14:37:40|||||||||36
1653921480000|2022-05-30 14:38:00|15280.4|15277.9|15280|15278.5|15280.4|15278.5|15279.4|15277.9|420
1653921490000|2022-05-30 14:38:10|15279.4|15277.9|15282|15280.5|15282|15280.5|15279.4|15277.9|245
1653921500000|2022-05-30 14:38:20|15282.4|15280.9|15282.4|15280.9|15282.4|15280.9|15282.4|15280.9|133
1653921510000|2022-05-30 14:38:30|15282.5|15281|15284.5|15283|15284.5|15283|15282.5|15281|637
1653921520000|2022-05-30 14:38:40|15285|15283.5|15284.5|15283|15285.4|15283.9|15284.4|15282.5|280
1653921530000|2022-05-30 14:38:50|15285|15283.5|15284.4|15282.9|15285|15283.5|15284.4|15282.9|588
1653921540000|2022-05-30 14:39:00|15285.4|15283.9|15286.4|15284.9|15286.4|15284.9|15285.4|15283.9|67
1653921550000|2022-05-30 14:39:10|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|200
1653921560000|2022-05-30 14:39:20|15286.8|15285.3|15286.9|15285.4|15287.4|15285.4|15286.8|15284.9|103
1653921570000|2022-05-30 14:39:30|15287.4|15284.9|15286.9|15285.4|15287.4|15285.4|15286.9|15284.4|220
1653921580000|2022-05-30 14:39:40|15287.4|15285.9|15286.9|15285.4|15287.4|15285.9|15286.9|15285.4|71
1653921590000|2022-05-30 14:39:50|15287.4|15285.9|15287.9|15286.4|15287.9|15286.4|15287|15284.9|36
1653921600000|2022-05-30 14:40:00|15288.4|15285.9|15288.4|15285.9|15288.4|15285.9|15288.4|15285.9|121
1653921610000|2022-05-30 14:40:10|15287.9|15286.4|15288.9|15287.4|15290.4|15288.9|15287.9|15286.4|99
1653921620000|2022-05-30 14:40:20|15289.4|15287.9|15289.9|15288.4|15290.4|15288.9|15289.4|15287.4|223
1653921630000|2022-05-30 14:40:30|15288.9|15287.4|15288.9|15287.4|15289.4|15287.9|15288.9|15286.9|65
1653921640000|2022-05-30 14:40:40|15289|15287.5|15288.9|15287.4|15289.4|15287.9|15288.9|15287.4|45
1653921650000|2022-05-30 14:40:50|15289.4|15287.9|15288.9|15287.4|15289.4|15287.9|15288.9|15287.4|34
1653921660000|2022-05-30 14:41:00|15289.9|15288.4|15290.4|15288.9|15290.9|15289.4|15289.9|15288.4|186
1653921670000|2022-05-30 14:41:10|15289.9|15287.9|15289.9|15288.4|15290.9|15289.4|15289.9|15287.9|235
1653921680000|2022-05-30 14:41:20|||||||||15
1653921690000|2022-05-30 14:41:30|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15286.9|133
1653921700000|2022-05-30 14:41:40|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|88
1653921710000|2022-05-30 14:41:50|||||||||2
1653921720000|2022-05-30 14:42:00|15289.4|15287.9|15289.9|15288.4|15289.9|15288.4|15289.4|15287.9|40
1653921730000|2022-05-30 14:42:10|||||||||102
1653921740000|2022-05-30 14:42:20|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|60
1653921750000|2022-05-30 14:42:30|15290.9|15288.4|15290.9|15289.4|15290.9|15289.4|15290.4|15288.4|44
1653921760000|2022-05-30 14:42:40|||||||||10
1653921770000|2022-05-30 14:42:50|||||||||9
1653921780000|2022-05-30 14:43:00|15290.4|15288.9|15289.9|15288.4|15290.9|15289.4|15289.9|15287.9|130
1653921790000|2022-05-30 14:43:10|15289.4|15287.9|15290.4|15288.9|15290.4|15288.9|15289.4|15287.4|59
1653921800000|2022-05-30 14:43:20|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|90
1653921810000|2022-05-30 14:43:30|15291.9|15290.4|15292.9|15291.4|15293.4|15291.4|15291.9|15290.4|140
1653921820000|2022-05-30 14:43:40|15294.4|15291.9|15296.9|15295.4|15296.9|15295.4|15294.4|15291.9|1216
1653921830000|2022-05-30 14:43:50|15297.4|15295.9|15295.9|15294.4|15297.4|15295.9|15295.9|15294.4|624
1653921840000|2022-05-30 14:44:00|15295.8|15294.3|15295.4|15293.9|15295.9|15294.4|15295.4|15293.4|154
1653921850000|2022-05-30 14:44:10|15294.9|15293.4|15295.9|15294.4|15295.9|15294.4|15294.9|15293.4|30
1653921860000|2022-05-30 14:44:20|15296.1|15294.6|15296.9|15295.4|15298.4|15296.4|15296.1|15294.6|268
1653921870000|2022-05-30 14:44:30|15297.9|15296.4|15297.9|15296.4|15298.4|15296.9|15297.9|15296.4|377
1653921880000|2022-05-30 14:44:40|15298.4|15296.9|15299.4|15296.9|15299.4|15296.9|15298.4|15296.4|30
1653921890000|2022-05-30 14:44:50|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|72
1653921900000|2022-05-30 14:45:00|15296.9|15295.4|15296.9|15295.4|15297.9|15296.4|15296.9|15295.4|90
1653921910000|2022-05-30 14:45:10|15297.4|15294.9|15296.9|15295.4|15297.9|15296.4|15296.9|15294.9|36
1653921920000|2022-05-30 14:45:20|15296.4|15294.9|15294.9|15293.4|15296.4|15294.9|15294.9|15293.4|194
1653921930000|2022-05-30 14:45:30|15293.9|15292.4|15296.4|15293.9|15296.4|15294.4|15293.9|15292.4|243
1653921940000|2022-05-30 14:45:40|15295.9|15293.4|15294.9|15292.4|15295.9|15293.9|15294.9|15292.4|117
1653921950000|2022-05-30 14:45:50|15294.4|15292.9|15294.9|15293.4|15294.9|15293.4|15294.4|15292.9|54
1653921960000|2022-05-30 14:46:00|15295.4|15293.9|15295.9|15294.4|15296.4|15294.4|15294.9|15293.4|80
1653921970000|2022-05-30 14:46:10|15296.4|15293.9|15296.4|15294.9|15296.4|15294.9|15295.9|15293.9|16
1653921980000|2022-05-30 14:46:20|15297.4|15295.4|15297.9|15296.4|15298.4|15296.9|15296.9|15295.4|132
1653921990000|2022-05-30 14:46:30|15298.4|15295.9|15298.9|15297.4|15298.9|15297.4|15297.9|15295.9|56
1653922000000|2022-05-30 14:46:40|15298.4|15296.9|15298.4|15296.9|15298.4|15296.9|15298.4|15296.9|17
1653922010000|2022-05-30 14:46:50|15298.9|15297.4|15298.9|15297.4|15298.9|15297.4|15298.9|15297.4|14
1653922020000|2022-05-30 14:47:00|15298.4|15296.9|15296.9|15295.4|15298.9|15297.4|15296.9|15295.4|114
1653922030000|2022-05-30 14:47:10|||||||||66
1653922050000|2022-05-30 14:47:30|15297.4|15295.9|15296.9|15295.4|15297.9|15296.4|15296.9|15295.4|201
1653922060000|2022-05-30 14:47:40|||||||||99
1653922070000|2022-05-30 14:47:50|15296.4|15294.9|15296.4|15294.9|15296.4|15294.9|15296.4|15294.9|7
1653922080000|2022-05-30 14:48:00|15295.9|15294.4|15295.9|15294.4|15295.9|15294.4|15295.9|15294.4|3
1653922090000|2022-05-30 14:48:10|15296|15294.5|15296.9|15295.4|15296.9|15295.4|15296|15294.5|3
1653922100000|2022-05-30 14:48:20|||||||||28
1653922110000|2022-05-30 14:48:30|||||||||176
1653922120000|2022-05-30 14:48:40|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|63
1653922130000|2022-05-30 14:48:50|15298.4|15296.9|15297.9|15296.4|15298.4|15296.9|15297.9|15296.4|19
1653922140000|2022-05-30 14:49:00|15298.4|15296.9|15297.9|15296.4|15298.9|15297.4|15297.9|15296.4|47
1653922150000|2022-05-30 14:49:10|15298.9|15297.4|15297.9|15296.4|15298.9|15297.4|15297.9|15296.4|105
1653922160000|2022-05-30 14:49:20|15298.4|15296.9|15296.9|15295.4|15299.4|15297.4|15296.4|15294.9|185
1653922170000|2022-05-30 14:49:30|15297.4|15295.9|15296.9|15295.4|15297.4|15295.9|15296.9|15295.4|34
1653922180000|2022-05-30 14:49:40|||||||||1
1653922190000|2022-05-30 14:49:50|||||||||7
1653922200000|2022-05-30 14:50:00|15296.4|15294.9|15296.9|15294.4|15296.9|15294.9|15296.4|15294.4|59
1653922210000|2022-05-30 14:50:10|15296.4|15294.9|15296.4|15294.9|15296.9|15295.4|15296.4|15294.9|48
1653922220000|2022-05-30 14:50:20|15296.3|15294.8|15295.4|15293.9|15296.4|15294.9|15295.4|15293.9|222
1653922230000|2022-05-30 14:50:30|||||||||5
1653922240000|2022-05-30 14:50:40|15296.4|15294.9|15295.4|15293.9|15296.9|15295.4|15295.4|15293.9|68
1653922250000|2022-05-30 14:50:50|15295.9|15294.4|15295.4|15293.9|15295.9|15294.4|15295.4|15293.9|26
1653922260000|2022-05-30 14:51:00|15296.4|15294.4|15295.4|15293.9|15296.4|15294.4|15295.4|15293.9|63
1653922270000|2022-05-30 14:51:10|15294.9|15293.4|15294.9|15293.4|15294.9|15293.4|15294.9|15293.4|6
1653922280000|2022-05-30 14:51:20|15295.9|15294.4|15295.9|15294.4|15296.4|15294.4|15295.9|15293.9|46
1653922290000|2022-05-30 14:51:30|15295.4|15293.9|15295.4|15293.9|15295.9|15293.9|15294.9|15292.9|116
1653922300000|2022-05-30 14:51:40|15295.9|15294.4|15295.9|15294.4|15295.9|15294.4|15294.9|15293.4|129
1653922310000|2022-05-30 14:51:50|15296.4|15293.9|15294.9|15293.4|15296.4|15293.9|15294.9|15293.4|72
1653922320000|2022-05-30 14:52:00|15295.4|15293.9|15296.4|15294.9|15296.4|15294.9|15294.9|15293.4|15
1653922330000|2022-05-30 14:52:10|15296.9|15295.4|15297.9|15296.4|15298.4|15296.9|15296.9|15295.4|149
1653922340000|2022-05-30 14:52:20|||||||||17
1653922350000|2022-05-30 14:52:30|15297.8|15296.3|15296.4|15294.9|15298.4|15296.4|15296.4|15294.9|433
1653922360000|2022-05-30 14:52:40|15296.9|15295.4|15295.9|15294.4|15297.4|15295.4|15295.9|15294.4|41
1653922370000|2022-05-30 14:52:50|15295.4|15293.9|15294.9|15293.4|15295.9|15294.4|15294.4|15292.4|284
1653922380000|2022-05-30 14:53:00|15295.4|15292.9|15295.4|15292.9|15295.4|15293.4|15294.9|15292.9|15
1653922390000|2022-05-30 14:53:10|15293.9|15292.4|15294.9|15293.4|15294.9|15293.4|15293.9|15292.4|96
1653922400000|2022-05-30 14:53:20|15295.4|15293.9|15295.9|15294.4|15295.9|15294.4|15295.4|15293.9|6
1653922410000|2022-05-30 14:53:30|||||||||2
1653922420000|2022-05-30 14:53:40|15296.4|15294.9|15295.9|15294.4|15296.4|15294.9|15295.9|15294.4|127
1653922430000|2022-05-30 14:53:50|||||||||271
1653922440000|2022-05-30 14:54:00|15296.9|15295.4|15297.4|15295.9|15297.4|15295.9|15296.4|15294.9|87
1653922450000|2022-05-30 14:54:10|15296.9|15295.4|15296.9|15295.4|15297.4|15295.9|15296.9|15295.4|113
1653922460000|2022-05-30 14:54:20|||||||||40
1653922470000|2022-05-30 14:54:30|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|46
1653922480000|2022-05-30 14:54:40|||||||||9
1653922490000|2022-05-30 14:54:50|||||||||421
1653922500000|2022-05-30 14:55:00|15298.4|15295.9|15297.9|15296.4|15298.4|15296.4|15296.9|15295.4|72
1653922520000|2022-05-30 14:55:20|15297.8|15296.3|15296.9|15295.4|15297.8|15296.3|15296.9|15295.4|97
1653922530000|2022-05-30 14:55:30|15297|15295.5|15296.9|15295.4|15297.9|15296.4|15296.9|15295.4|126
1653922540000|2022-05-30 14:55:40|15296.4|15294.9|15296.4|15294.9|15297.4|15295.4|15296.4|15294.4|110
1653922550000|2022-05-30 14:55:50|15297.4|15295.4|15295.9|15294.4|15297.4|15295.4|15295.9|15293.9|131
1653922560000|2022-05-30 14:56:00|15296.9|15295.4|15297.4|15294.9|15297.4|15295.4|15296.4|15294.9|45
1653922570000|2022-05-30 14:56:10|15296.4|15295.4|15295.9|15294.4|15297.4|15295.4|15294.9|15293.4|382
1653922580000|2022-05-30 14:56:20|15295.4|15293.9|15294.9|15293.4|15295.9|15294.4|15294.9|15293.4|338
1653922590000|2022-05-30 14:56:30|15295.3|15292.8|15293.9|15292.4|15295.3|15292.8|15292.9|15291.4|576
1653922600000|2022-05-30 14:56:40|15293.8|15292.3|15293.4|15291.9|15294.4|15292.4|15293.4|15291.4|112
1653922610000|2022-05-30 14:56:50|15294.4|15292.4|15294.9|15293.4|15294.9|15293.4|15292.9|15291.4|250
1653922620000|2022-05-30 14:57:00|15294.4|15292.9|15293.9|15292.4|15294.4|15292.9|15293.9|15292.4|21
1653922630000|2022-05-30 14:57:10|15294.4|15292.9|15293.9|15292.4|15294.4|15292.9|15293.9|15292.4|1
1653922640000|2022-05-30 14:57:20|||||||||3
1653922650000|2022-05-30 14:57:30|15293.8|15292.3|15293.9|15292.4|15293.9|15292.4|15293.4|15291.9|208
1653922660000|2022-05-30 14:57:40|15294|15292.5|15294.9|15293.4|15295.4|15293.9|15294|15292.5|180
1653922670000|2022-05-30 14:57:50|15295.4|15293.9|15294.9|15293.4|15295.4|15293.9|15294.9|15293.4|54
1653922680000|2022-05-30 14:58:00|||||||||90
1653922690000|2022-05-30 14:58:10|||||||||60
1653922700000|2022-05-30 14:58:20|15295.9|15294.4|15295.9|15294.4|15296.4|15294.9|15295.9|15294.4|193
1653922710000|2022-05-30 14:58:30|15297.4|15294.9|15296.9|15295.4|15297.4|15295.4|15295.9|15294.4|65
1653922720000|2022-05-30 14:58:40|||||||||5
1653922730000|2022-05-30 14:58:50|15296.8|15295.3|15296.9|15295.4|15296.9|15295.4|15295.9|15294.4|79
1653922740000|2022-05-30 14:59:00|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|235
1653922750000|2022-05-30 14:59:10|15297.4|15295.9|15297.9|15296.4|15297.9|15296.4|15297.4|15295.9|246
1653922760000|2022-05-30 14:59:20|||||||||39
1653922770000|2022-05-30 14:59:30|||||||||26
1653922780000|2022-05-30 14:59:40|15298.4|15296.9|15298.4|15296.9|15298.4|15296.9|15298.4|15296.9|215
1653922790000|2022-05-30 14:59:50|15297.9|15296.4|15299.9|15297.4|15299.9|15298.4|15297.9|15296.4|420
1653922800000|2022-05-30 15:00:00|15299.4|15298.4|15297.9|15296.4|15299.9|15298.4|15297.8|15296.3|331
1653922810000|2022-05-30 15:00:10|15298.4|15296.9|15300.9|15299.4|15301.9|15300.4|15298.4|15296.9|338
1653922820000|2022-05-30 15:00:20|15300.4|15298.9|15300.9|15298.4|15301.4|15299.4|15299.9|15297.9|147
1653922830000|2022-05-30 15:00:30|15299.9|15299.4|15300.9|15299.4|15301.4|15299.4|15299.9|15298.9|94
1653922840000|2022-05-30 15:00:40|15299.9|15298.4|15298.9|15297.4|15299.9|15298.4|15298.9|15297.4|20
1653922850000|2022-05-30 15:00:50|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|15297.9|15296.4|72
1653922860000|2022-05-30 15:01:00|||||||||10
1653922870000|2022-05-30 15:01:10|15298.9|15297.4|15298.9|15297.4|15299.9|15298.4|15298.9|15296.9|218
1653922880000|2022-05-30 15:01:20|15300.4|15297.9|15299.9|15298.4|15300.4|15298.4|15299.9|15297.9|12
1653922890000|2022-05-30 15:01:30|15300|15298.5|15299.9|15298.4|15301.4|15299.4|15299.9|15298.4|186
1653922900000|2022-05-30 15:01:40|15300.4|15298.9|15299.9|15298.4|15300.9|15299.4|15299.9|15298.4|98
1653922910000|2022-05-30 15:01:50|15299.8|15298.3|15298.9|15297.4|15300.4|15298.3|15298.4|15296.9|275
1653922920000|2022-05-30 15:02:00|15299.9|15297.9|15298.9|15297.4|15300.4|15297.9|15298.9|15297.4|19
1653922930000|2022-05-30 15:02:10|15299.9|15298.4|15298.9|15297.4|15299.9|15298.4|15298.9|15297.4|44
1653922940000|2022-05-30 15:02:20|15299.9|15298.4|15299.9|15298.4|15300.4|15298.4|15299.9|15297.9|24
1653922950000|2022-05-30 15:02:30|15300.9|15299.4|15301.4|15299.9|15301.4|15299.9|15300.9|15299.4|133
1653922960000|2022-05-30 15:02:40|15301.9|15300.4|15301.9|15300.4|15302.4|15300.4|15300.9|15299.4|113
1653922970000|2022-05-30 15:02:50|||||||||23
1653922980000|2022-05-30 15:03:00|15302.4|15299.9|15300.9|15299.4|15302.4|15300.4|15300.9|15299.4|13
1653922990000|2022-05-30 15:03:10|15301.9|15300.4|15301.4|15299.9|15301.9|15300.4|15300.9|15298.4|120
1653923000000|2022-05-30 15:03:20|15301.9|15300.4|15300.9|15299.4|15302.4|15300.4|15299.9|15298.4|173
1653923010000|2022-05-30 15:03:30|15300.5|15299|15301.4|15299.9|15301.4|15299.9|15300.5|15298|114
1653923020000|2022-05-30 15:03:40|15300.9|15299.4|15301.9|15300.4|15302.4|15300.4|15300.9|15299.4|129
1653923030000|2022-05-30 15:03:50|15301.5|15300|15300.9|15299.4|15301.9|15300.4|15300.9|15299.4|289
1653923040000|2022-05-30 15:04:00|15301.4|15298.9|15300.9|15299.4|15301.4|15299.9|15300.4|15298.9|413
1653923050000|2022-05-30 15:04:10|15301.5|15300|15300.9|15299.4|15302.4|15300.9|15300.9|15299.4|374
1653923060000|2022-05-30 15:04:20|15301.5|15300|15300.9|15299.4|15302.4|15300.4|15300.9|15299.4|70
1653923070000|2022-05-30 15:04:30|15301.9|15300.4|15301.9|15300.4|15301.9|15300.4|15301.9|15300.4|29
1653923080000|2022-05-30 15:04:40|||||||||48
1653923090000|2022-05-30 15:04:50|15300.9|15299.4|15300.9|15299.4|15300.9|15299.4|15300.9|15299.4|83
1653923100000|2022-05-30 15:05:00|15301.9|15300.4|15301.9|15300.4|15301.9|15300.4|15301.9|15300.4|147
1653923110000|2022-05-30 15:05:10|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|73
1653923120000|2022-05-30 15:05:20|15302.9|15301.4|15303.4|15301.9|15303.4|15301.9|15302.9|15301.4|19
1653923130000|2022-05-30 15:05:30|15303.5|15302|15303.9|15302.4|15303.9|15302.4|15302.9|15301.4|178
1653923140000|2022-05-30 15:05:40|15304.4|15302.9|15304.4|15302.9|15304.9|15303.4|15303.9|15302.4|136
1653923150000|2022-05-30 15:05:50|||||||||12
1653923160000|2022-05-30 15:06:00|||||||||23
1653923170000|2022-05-30 15:06:10|15304.9|15303.4|15304.9|15303.4|15305.4|15303.4|15304.4|15302.4|160
1653923180000|2022-05-30 15:06:20|15305.4|15302.9|15304.9|15303.4|15305.4|15303.4|15304.4|15302.9|50
1653923190000|2022-05-30 15:06:30|15305.5|15304|15305.9|15304.4|15305.9|15304.4|15305.5|15304|156
1653923200000|2022-05-30 15:06:40|15306.4|15303.9|15305.9|15304.4|15306.4|15304.4|15305.4|15303.9|41
1653923210000|2022-05-30 15:06:50|15306.4|15304.9|15306.4|15304.9|15306.4|15304.9|15306.4|15304.9|31
1653923220000|2022-05-30 15:07:00|15305.4|15303.9|15305.8|15304.3|15305.8|15304.3|15305.4|15303.9|573
1653923230000|2022-05-30 15:07:10|||||||||59
1653923240000|2022-05-30 15:07:20|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|150
1653923250000|2022-05-30 15:07:30|15305.3|15303.8|15305.3|15303.8|15305.3|15303.8|15305.3|15303.8|10
1653923260000|2022-05-30 15:07:40|15304.4|15302.9|15304.8|15303.3|15304.8|15303.3|15304.3|15302.8|317
1653923270000|2022-05-30 15:07:50|15305.3|15303.8|15304.8|15303.3|15305.3|15303.8|15304.8|15303.3|66
1653923280000|2022-05-30 15:08:00|15304.4|15302.9|15303.8|15302.3|15304.8|15303.3|15303.8|15302.3|51
1653923290000|2022-05-30 15:08:10|15304.3|15302.8|15302.8|15301.3|15304.3|15302.8|15302.8|15301.3|118
1653923300000|2022-05-30 15:08:20|15303.8|15302.3|15302.8|15301.3|15303.8|15302.3|15302.8|15301.3|52
1653923310000|2022-05-30 15:08:30|15303.4|15301.9|15303.8|15302.3|15303.8|15302.3|15303.4|15301.9|31
1653923320000|2022-05-30 15:08:40|15302.8|15301.3|15303.8|15302.3|15303.8|15302.3|15302.8|15301.3|118
1653923330000|2022-05-30 15:08:50|||||||||7
1653923340000|2022-05-30 15:09:00|||||||||7
1653923350000|2022-05-30 15:09:10|||||||||1
1653923360000|2022-05-30 15:09:20|||||||||24
1653923370000|2022-05-30 15:09:30|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.8|15301.3|171
1653923380000|2022-05-30 15:09:40|15302.3|15300.8|15302.8|15301.3|15302.8|15301.3|15301.8|15299.9|266
1653923390000|2022-05-30 15:09:50|15303.3|15300.8|15301.8|15300.3|15303.3|15301.3|15301.8|15300.3|61
1653923400000|2022-05-30 15:10:00|15299.8|15298.3|15300.3|15298.8|15300.4|15298.8|15299.8|15297.9|100
1653923410000|2022-05-30 15:10:10|15300.4|15298.9|15300.8|15299.3|15300.8|15299.3|15300.4|15298.9|61
1653923420000|2022-05-30 15:10:20|15301.8|15300.3|15301.3|15299.8|15301.8|15300.3|15301.3|15299.8|139
1653923430000|2022-05-30 15:10:30|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|15299.8|15297.9|65
1653923440000|2022-05-30 15:10:40|||||||||60
1653923450000|2022-05-30 15:10:50|15301.3|15298.8|15300.4|15298.9|15301.3|15299.2|15299.8|15297.9|31
1653923460000|2022-05-30 15:11:00|15299.9|15298.4|15299.8|15298.3|15300.8|15299.3|15299.8|15297.9|20
1653923470000|2022-05-30 15:11:10|15300.4|15297.9|15300.4|15298.9|15300.4|15298.9|15299.8|15297.9|169
1653923480000|2022-05-30 15:11:20|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|15299.8|15297.9|61
1653923490000|2022-05-30 15:11:30|15301.3|15299.8|15300.8|15299.3|15301.3|15299.8|15300.8|15299.3|16
1653923500000|2022-05-30 15:11:40|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|166
1653923520000|2022-05-30 15:12:00|15300.4|15298.9|15300.8|15299.3|15300.8|15299.3|15300.4|15298.9|611
1653923530000|2022-05-30 15:12:10|15301.4|15298.9|15302.8|15301.3|15302.8|15301.3|15300.8|15298.9|78
1653923540000|2022-05-30 15:12:20|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|47
1653923550000|2022-05-30 15:12:30|15302.8|15301.3|15303.8|15302.3|15303.8|15302.3|15302.8|15301.3|75
1653923560000|2022-05-30 15:12:40|15303.3|15301.8|15302.8|15301.3|15303.4|15301.9|15302.8|15300.9|36
1653923570000|2022-05-30 15:12:50|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.8|15301.3|6
1653923580000|2022-05-30 15:13:00|15303.4|15301.9|15303.8|15302.3|15304.3|15302.3|15302.8|15301.3|100
1653923590000|2022-05-30 15:13:10|15302.8|15301.3|15303.4|15301.9|15303.4|15301.9|15302.8|15301.3|106
1653923600000|2022-05-30 15:13:20|15302.9|15301.4|15302.8|15301.3|15302.9|15301.4|15302.8|15301.3|100
1653923610000|2022-05-30 15:13:30|||||||||14
1653923620000|2022-05-30 15:13:40|15303.4|15301.9|15303.4|15301.9|15303.8|15302.3|15302.8|15301.3|146
1653923630000|2022-05-30 15:13:50|15302.9|15301.4|15302.8|15301.3|15302.9|15301.4|15302.8|15301.3|17
1653923640000|2022-05-30 15:14:00|15303.3|15301.8|15304.8|15303.3|15304.8|15303.3|15303.3|15301.8|319
1653923650000|2022-05-30 15:14:10|15304.4|15302.9|15304.8|15303.3|15304.8|15303.3|15304.4|15302.9|58
1653923660000|2022-05-30 15:14:20|15304.3|15302.8|15305.3|15303.8|15305.3|15303.8|15304.3|15302.8|81
1653923670000|2022-05-30 15:14:30|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|54
1653923680000|2022-05-30 15:14:40|15305.4|15303.9|15305.8|15304.3|15306.3|15304.8|15305.4|15303.9|129
1653923690000|2022-05-30 15:14:50|15306.3|15304.8|15305.8|15304.3|15306.3|15304.8|15305.8|15304.3|221
1653923700000|2022-05-30 15:15:00|15306.3|15304.8|15305.8|15304.3|15306.3|15304.8|15305.8|15304.3|182
1653923710000|2022-05-30 15:15:10|15306.3|15304.8|15305.8|15304.3|15306.3|15304.8|15305.8|15304.3|34
1653923720000|2022-05-30 15:15:20|15306.4|15304.9|15306.8|15305.3|15306.8|15305.3|15306.4|15304.9|235
1653923730000|2022-05-30 15:15:30|||||||||81
1653923740000|2022-05-30 15:15:40|||||||||105
1653923750000|2022-05-30 15:15:50|15307.3|15305.8|15307.8|15306.3|15307.8|15306.3|15307.3|15305.8|133
1653923760000|2022-05-30 15:16:00|15308.4|15306.9|15306.8|15305.3|15308.4|15306.9|15306.8|15305.3|163
1653923770000|2022-05-30 15:16:10|15307.3|15305.8|15307.8|15306.3|15307.8|15306.3|15307.3|15304.9|13
1653923780000|2022-05-30 15:16:20|15307.4|15305.9|15306.8|15305.3|15307.4|15305.9|15306.8|15305.3|159
1653923790000|2022-05-30 15:16:30|15306.3|15304.8|15305.8|15304.3|15306.4|15304.9|15305.8|15304.3|167
1653923800000|2022-05-30 15:16:40|||||||||5
1653923810000|2022-05-30 15:16:50|15305.4|15303.9|15304.8|15303.3|15305.8|15304.3|15304.8|15303.3|312
1653923820000|2022-05-30 15:17:00|15304.4|15302.9|15304.4|15302.9|15304.4|15302.9|15304.4|15302.9|42
1653923830000|2022-05-30 15:17:10|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|1
1653923840000|2022-05-30 15:17:20|15305.3|15303.8|15304.8|15303.3|15305.3|15303.8|15304.8|15303.3|5
1653923850000|2022-05-30 15:17:30|15305.3|15303.8|15304.8|15303.3|15305.3|15303.8|15304.8|15303.3|4
1653923860000|2022-05-30 15:17:40|15305.3|15303.8|15305.3|15303.8|15305.3|15303.8|15305.3|15303.8|10
1653923870000|2022-05-30 15:17:50|15304.8|15303.3|15305.8|15304.3|15305.8|15304.3|15304.8|15303.3|257
1653923890000|2022-05-30 15:18:10|15305.3|15303.8|15304.8|15303.3|15305.3|15303.8|15304.3|15302.8|198
1653923900000|2022-05-30 15:18:20|15305.3|15302.8|15304.8|15302.3|15305.3|15303.3|15304.8|15302.3|17
1653923910000|2022-05-30 15:18:30|15305.3|15302.8|15305.8|15304.3|15305.8|15304.3|15304.3|15302.8|326
1653923930000|2022-05-30 15:18:50|15306.3|15304.8|15305.3|15303.8|15306.8|15305.3|15305.3|15303.8|261
1653923940000|2022-05-30 15:19:00|||||||||17
1653923950000|2022-05-30 15:19:10|15304.8|15303.3|15305.3|15302.8|15305.3|15303.3|15304.3|15302.3|100
1653923960000|2022-05-30 15:19:20|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|15304.8|15303.3|8
1653923970000|2022-05-30 15:19:30|15305.3|15303.8|15303.3|15301.8|15305.3|15303.8|15303.3|15301.8|51
1653923980000|2022-05-30 15:19:40|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|21
1653923990000|2022-05-30 15:19:50|||||||||8
1653924000000|2022-05-30 15:20:00|||||||||12
1653924010000|2022-05-30 15:20:10|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.8|15301.3|17
1653924020000|2022-05-30 15:20:20|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.8|15301.3|3
1653924030000|2022-05-30 15:20:30|15302.3|15300.8|15301.8|15300.3|15303.3|15300.8|15301.8|15300.3|166
1653924040000|2022-05-30 15:20:40|15302.3|15300.8|15304.3|15302.8|15304.3|15302.8|15302.3|15300.3|108
1653924050000|2022-05-30 15:20:50|15303.8|15302.3|15304.3|15302.8|15304.3|15302.8|15303.3|15301.8|25
1653924060000|2022-05-30 15:21:00|||||||||46
1653924070000|2022-05-30 15:21:10|15304.7|15303.2|15304.3|15302.8|15304.7|15303.2|15304.3|15302.8|3
1653924090000|2022-05-30 15:21:30|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|15303.8|15302.3|2
1653924100000|2022-05-30 15:21:40|15304.3|15302.8|15302.8|15301.3|15304.3|15302.8|15302.8|15301.3|175
1653924110000|2022-05-30 15:21:50|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.8|15301.3|25
1653924120000|2022-05-30 15:22:00|15302.3|15300.8|15303.3|15301.8|15303.3|15301.8|15302.3|15300.8|231
1653924130000|2022-05-30 15:22:10|15302.8|15301.3|15303.3|15301.8|15303.3|15301.8|15302.8|15301.3|2
1653924140000|2022-05-30 15:22:20|||||||||3
1653924150000|2022-05-30 15:22:30|||||||||3
1653924160000|2022-05-30 15:22:40|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|15302.4|15300.9|1
1653924170000|2022-05-30 15:22:50|||||||||5
1653924180000|2022-05-30 15:23:00|15302.3|15300.8|15302.4|15300.9|15302.4|15300.9|15302.3|15300.8|308
1653924190000|2022-05-30 15:23:10|15301.8|15300.3|15302.4|15300.9|15302.8|15300.9|15301.8|15300.3|232
1653924220000|2022-05-30 15:23:40|||||||||12
1653924230000|2022-05-30 15:23:50|15302.8|15300.3|15302.3|15300.8|15302.8|15300.8|15302.3|15300.3|1
1653924240000|2022-05-30 15:24:00|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|7
1653924250000|2022-05-30 15:24:10|15301.4|15299.9|15301.8|15300.3|15302.3|15300.8|15301.4|15299.9|45
1653924260000|2022-05-30 15:24:20|15302.3|15300.8|15301.8|15300.3|15302.3|15300.8|15301.8|15300.3|89
1653924270000|2022-05-30 15:24:30|15302.3|15300.8|15302.8|15301.3|15302.8|15301.3|15301.8|15300.3|113
1653924280000|2022-05-30 15:24:40|||||||||80
1653924290000|2022-05-30 15:24:50|15302.3|15300.8|15301.8|15300.3|15302.3|15300.8|15301.8|15300.3|84
1653924300000|2022-05-30 15:25:00|||||||||14
1653924310000|2022-05-30 15:25:10|||||||||4
1653924320000|2022-05-30 15:25:20|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|5
1653924330000|2022-05-30 15:25:30|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|0
1653924340000|2022-05-30 15:25:40|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|0
1653924350000|2022-05-30 15:25:50|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|112
1653924360000|2022-05-30 15:26:00|15301.4|15299.9|15301.4|15299.9|15301.8|15299.9|15301.4|15299.3|37
1653924370000|2022-05-30 15:26:10||15298.9||15299.9||15299.9||15298.9|65
1653924380000|2022-05-30 15:26:20|||||||||12
1653924390000|2022-05-30 15:26:30|15302.3|15300.8|15302.8|15301.3|15302.8|15301.3|15302.3|15300.8|81
1653924400000|2022-05-30 15:26:40|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.8|15301.3|12
1653924410000|2022-05-30 15:26:50|15301.8|15300.3|15301.8|15300.3|15302.4|15300.8|15301.8|15299.9|65
1653924420000|2022-05-30 15:27:00|15302.4|15299.9|15302.4|15300.9|15302.4|15300.9|15301.8|15299.9|11
1653924430000|2022-05-30 15:27:10|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|0
1653924440000|2022-05-30 15:27:20|15302.4|15300.9|15302.4|15300.9|15303.3|15300.9|15302.3|15300.8|39
1653924450000|2022-05-30 15:27:30|15302.8|15301.3|15301.8|15300.3|15302.8|15301.3|15301.8|15300.3|18
1653924460000|2022-05-30 15:27:40|||||||||66
1653924470000|2022-05-30 15:27:50|15302.8|15300.9|15302.8|15301.3|15302.8|15301.3|15301.8|15299.9|76
1653924480000|2022-05-30 15:28:00|15302.3|15300.3|15301.8|15300.3|15302.3|15300.8|15301.8|15300.3|44
1653924500000|2022-05-30 15:28:20|15302.3|15300.8|15301.4|15298.9|15302.3|15300.8|15300.8|15298.9|64
1653924510000|2022-05-30 15:28:30|15300.8|15299.3|15301.4|15299.9|15301.4|15299.9|15300.8|15299.3|43
1653924520000|2022-05-30 15:28:40|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|0
1653924530000|2022-05-30 15:28:50|15302.3|15300.8|15302.4|15299.9|15302.8|15300.8|15302.3|15299.9|29
1653924540000|2022-05-30 15:29:00|15302.8|15300.3|15302.3|15300.8|15302.8|15300.8|15302.3|15300.3|4
1653924550000|2022-05-30 15:29:10|15301.4|15299.9|15304.8|15303.3|15304.8|15303.3|15301.4|15299.9|118
1653924560000|2022-05-30 15:29:20|15304.3|15302.8|15304.8|15303.3|15304.8|15303.3|15304.3|15302.8|19
1653924580000|2022-05-30 15:29:40|||||||||7
1653924590000|2022-05-30 15:29:50|||||||||3
1653924600000|2022-05-30 15:30:00|15303.8|15302.3|15303.8|15302.3|15304.8|15302.8|15303.8|15301.9|38
1653924610000|2022-05-30 15:30:10|15304.3|15302.8|15303.8|15302.3|15304.8|15303.3|15303.8|15302.3|126
1653924620000|2022-05-30 15:30:20|15304.8|15303.3|15304.3|15302.8|15305.3|15303.3|15304.3|15302.8|11
1653924630000|2022-05-30 15:30:30|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|18
1653924640000|2022-05-30 15:30:40|||||||||5
1653924650000|2022-05-30 15:30:50|15302.8|15301.3|15303.3|15301.8|15303.3|15301.8|15302.8|15301.3|17
1653924660000|2022-05-30 15:31:00|15304.3|15302.8|15303.8|15302.3|15304.3|15302.8|15303.8|15302.3|230
1653924670000|2022-05-30 15:31:10|||||||||59
1653924680000|2022-05-30 15:31:20|15303.7|15302.2|15303.3|15301.8|15303.7|15302.2|15303.3|15301.8|28
1653924690000|2022-05-30 15:31:30|15302.8|15301.3|15303.3|15301.8|15303.3|15301.8|15302.8|15301.3|55
1653924700000|2022-05-30 15:31:40|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|5
1653924710000|2022-05-30 15:31:50|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|2
1653924720000|2022-05-30 15:32:00|||||||||2
1653924730000|2022-05-30 15:32:10|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|68
1653924740000|2022-05-30 15:32:20|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|48
1653924750000|2022-05-30 15:32:30|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|9
1653924760000|2022-05-30 15:32:40|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.8|15301.3|110
1653924770000|2022-05-30 15:32:50|15303.3|15301.8|15302.8|15301.3|15303.3|15301.8|15302.8|15301.3|74
1653924780000|2022-05-30 15:33:00|15303.3|15301.8|15303.8|15302.3|15303.8|15302.3|15303.3|15301.8|21
1653924790000|2022-05-30 15:33:10|||||||||4
1653924800000|2022-05-30 15:33:20|15303.3|15301.8|15301.8|15300.3|15303.3|15301.8|15301.8|15299.8|588
1653924810000|2022-05-30 15:33:30|15301.7|15300.2|15301.8|15300.3|15301.8|15300.3|15301.3|15299.8|329
1653924820000|2022-05-30 15:33:40|15302.3|15299.8|15302.3|15299.8|15302.3|15300.3|15301.8|15299.8|83
1653924830000|2022-05-30 15:33:50|15301.7|15300.2|15298.8|15297.3|15301.7|15300.2|15298.8|15297.3|91
1653924840000|2022-05-30 15:34:00|15298.7|15297.2|15298.3|15296.8|15299.3|15297.3|15298.3|15296.8|186
1653924850000|2022-05-30 15:34:10|15299.3|15297.3|15298.8|15297.3|15299.3|15297.3|15298.3|15296.8|290
1653924860000|2022-05-30 15:34:20|15298.3|15296.8|15298.8|15297.3|15299.3|15297.3|15298.3|15296.3|30
1653924870000|2022-05-30 15:34:30|||||||||7
1653924880000|2022-05-30 15:34:40|15299.3|15297.8|15299.3|15297.8|15299.3|15297.8|15299.3|15297.8|20
1653924890000|2022-05-30 15:34:50|15299.8|15298.3|15300.3|15298.8|15300.4|15298.8|15299.8|15297.9|109
1653924900000|2022-05-30 15:35:00|15299.8|15298.3|15299.8|15298.3|15300.3|15298.8|15299.8|15298.3|72
1653924910000|2022-05-30 15:35:10|15300.3|15298.8|15300.3|15298.8|15300.3|15298.8|15300.3|15298.8|1
1653924920000|2022-05-30 15:35:20|15299.8|15298.3|15300.8|15299.3|15300.8|15299.3|15299.8|15297.9|45
1653924930000|2022-05-30 15:35:30|15301.8|15300.3|15302.3|15300.8|15302.3|15300.8|15301.8|15300.3|83
1653924950000|2022-05-30 15:35:50|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|15301.8|15300.3|2
1653924960000|2022-05-30 15:36:00|||||||||1
1653924970000|2022-05-30 15:36:10|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|6
1653924980000|2022-05-30 15:36:20|15302.8|15301.3|15303.3|15301.8|15303.4|15301.8|15302.8|15300.9|135
1653924990000|2022-05-30 15:36:30|15301.8|15300.3|15301.8|15300.3|15302.3|15300.8|15301.8|15300.3|1
1653925000000|2022-05-30 15:36:40|15302.3|15300.8|15301.8|15300.3|15302.3|15300.8|15301.8|15300.3|225
1653925010000|2022-05-30 15:36:50|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|20
1653925020000|2022-05-30 15:37:00|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|32
1653925030000|2022-05-30 15:37:10|15302.8|15301.3|15301.8|15300.3|15303.3|15301.8|15301.8|15300.3|10
1653925040000|2022-05-30 15:37:20|15302.4|15299.9|15302.8|15301.3|15303.3|15301.3|15302.4|15299.9|18
1653925050000|2022-05-30 15:37:30||15300.3||15300.3||15300.3||15300.3|3
1653925060000|2022-05-30 15:37:40|15301.9|15299.4|15302.3|15299.8|15302.3|15300.2|15301.3|15299.4|301
1653925070000|2022-05-30 15:37:50|15301.3|15299.3|15301.8|15300.3|15301.8|15300.3|15300.8|15299.3|11
1653925080000|2022-05-30 15:38:00|15302.3|15299.8|15301.3|15299.8|15302.3|15300.2|15301.3|15299.8|1
1653925090000|2022-05-30 15:38:10|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|84
1653925100000|2022-05-30 15:38:20|15300.4|15298.9|15300.4|15298.9|15300.4|15298.9|15300.4|15298.9|4
1653925110000|2022-05-30 15:38:30|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|15299.8|15298.3|19
1653925120000|2022-05-30 15:38:40|||||||||82
1653925130000|2022-05-30 15:38:50|15299.7|15298.2|15299.3|15297.8|15299.7|15298.2|15299.3|15297.8|13
1653925150000|2022-05-30 15:39:10|15299.8|15298.3|15300.3|15298.8|15300.3|15298.8|15299.8|15298.3|107
1653925160000|2022-05-30 15:39:20|||||||||5
1653925180000|2022-05-30 15:39:40|||||||||2
1653925190000|2022-05-30 15:39:50|||||||||24
1653925200000|2022-05-30 15:40:00|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|41
1653925210000|2022-05-30 15:40:10||15298.3||15299.3||15299.3||15298.3|33
1653925220000|2022-05-30 15:40:20|||||||||1
1653925230000|2022-05-30 15:40:30|||||||||78
1653925240000|2022-05-30 15:40:40|||||||||1
1653925250000|2022-05-30 15:40:50|15300.3|15298.8|15300.8|15299.3|15300.8|15299.3|15300.3|15298.8|104
1653925260000|2022-05-30 15:41:00|15301.3|15299.8|15301.3|15299.8|15301.3|15299.8|15301.3|15299.8|28
1653925270000|2022-05-30 15:41:10|15302.3|15300.8|15302.3|15300.8|15302.8|15301.3|15302.3|15300.8|124
1653925280000|2022-05-30 15:41:20|||||||||17
1653925290000|2022-05-30 15:41:30|15301.8|15300.3|15302.8|15301.3|15303.3|15301.3|15301.8|15300.3|164
1653925320000|2022-05-30 15:42:00|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|15303.3|15301.8|0
1653925330000|2022-05-30 15:42:10|||||||||3
1653925340000|2022-05-30 15:42:20|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|15302.8|15301.3|92
1653925350000|2022-05-30 15:42:30|15302.3|15300.8|15301.8|15300.3|15302.3|15300.8|15301.8|15300.3|24
1653925360000|2022-05-30 15:42:40|15302.3|15300.8|15302.3|15299.8|15302.3|15300.8|15301.8|15299.8|17
1653925370000|2022-05-30 15:42:50|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|15300.8|15299.3|1
1653925380000|2022-05-30 15:43:00|15300.9|15299.4|15302.3|15300.8|15303.3|15300.8|15300.9|15299.4|23
1653925390000|2022-05-30 15:43:10|15303.3|15301.3|15303.3|15301.8|15303.3|15301.8|15302.8|15301.3|5
1653925400000|2022-05-30 15:43:20|15302.3|15300.8|15301.8|15300.3|15302.3|15300.8|15301.8|15300.3|1
1653925430000|2022-05-30 15:43:50|||||||||27
1653925440000|2022-05-30 15:44:00|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|15302.3|15300.8|1
1653925450000|2022-05-30 15:44:10|15301.8|15300.3|15302.3|15300.8|15302.3|15300.8|15301.8|15300.3|10
1653925460000|2022-05-30 15:44:20|15301.3|15299.8|15300.8|15299.3|15301.3|15299.8|15300.8|15299.3|46
1653925470000|2022-05-30 15:44:30|15301.3|15298.8|15298.8|15297.3|15301.3|15299.2|15298.8|15297.3|136
1653925490000|2022-05-30 15:44:50|15298.3|15296.8|15299.3|15297.8|15299.3|15297.8|15298.3|15296.8|93
1653925500000|2022-05-30 15:45:00|15298.4|15296.9|15298.8|15297.3|15298.8|15297.3|15298.4|15296.9|127
1653925510000|2022-05-30 15:45:10|15298.4|15296.9|15298.4|15296.9|15298.4|15296.9|15298.4|15296.9|689
1653925520000|2022-05-30 15:45:20|||||||||2
1653925530000|2022-05-30 15:45:30|||||||||3
1653925540000|2022-05-30 15:45:40|||||||||2
1653925550000|2022-05-30 15:45:50|15299.4|15297.3|15298.9|15297.4|15299.4|15297.4|15298.4|15296.9|110
1653925570000|2022-05-30 15:46:10|15298.4|15296.9|15298.4|15296.9|15298.4|15296.9|15298.4|15296.9|163
1653925580000|2022-05-30 15:46:20|15298.8|15297.3|15298.4|15296.9|15299.4|15297.4|15298.4|15296.9|36
1653925590000|2022-05-30 15:46:30|15299.4|15297.3|15299.4|15296.9|15299.4|15297.3|15298.4|15296.4|42
1653925600000|2022-05-30 15:46:40|15298.9|15296.4|15298.4|15296.9|15298.9|15296.9|15298.4|15296.4|0
1653925610000|2022-05-30 15:46:50|15298.3|15296.8|15297.4|15295.9|15298.3|15296.8|15297.4|15295.9|162
1653925620000|2022-05-30 15:47:00|||||||||10
1653925630000|2022-05-30 15:47:10|15297.8|15296.3|15297.4|15295.9|15297.8|15296.3|15297.4|15295.9|11
1653925640000|2022-05-30 15:47:20|||||||||18
1653925650000|2022-05-30 15:47:30|15297.3|15295.8|15297.4|15295.9|15297.4|15295.9|15297.3|15295.8|222
1653925660000|2022-05-30 15:47:40|||||||||4
1653925670000|2022-05-30 15:47:50|15298.4|15296.3|15297.4|15295.9|15298.4|15296.3|15297.4|15295.9|74
1653925680000|2022-05-30 15:48:00|15298.4|15296.4|15297.9|15296.4|15298.4|15296.4|15297.9|15295.9|11
1653925690000|2022-05-30 15:48:10|15297.4|15295.9|15297.4|15295.9|15297.4|15295.9|15297.4|15295.9|13
1653925700000|2022-05-30 15:48:20|||||||||3
1653925710000|2022-05-30 15:48:30|15298.4||15298.4||15298.4||15297.4||24
1653925720000|2022-05-30 15:48:40|15297.8|15296.3|15297.4|15295.9|15297.8|15296.3|15296.4|15294.9|153
1653925730000|2022-05-30 15:48:50|15296.5|15295|15296.8|15295.3|15296.8|15295.3|15296.4|15294.9|170
1653925740000|2022-05-30 15:49:00|||||||||158
1653925750000|2022-05-30 15:49:10|15297.3|15295.8|15297.3|15295.8|15297.3|15295.8|15297.3|15295.8|2
1653925760000|2022-05-30 15:49:20|||||||||1
1653925770000|2022-05-30 15:49:30|15297.4|15295.9|15298.4|15296.9|15298.4|15296.9|15297.4|15295.9|70
1653925780000|2022-05-30 15:49:40|15297.8|15296.3|15297.8|15296.3|15298.4|15296.3|15297.8|15295.9|9
1653925800000|2022-05-30 15:50:00|15298.4|15296.9|15298.8|15297.3|15298.8|15297.3|15298.4|15296.9|62
1653925810000|2022-05-30 15:50:10|15298.3|15296.8|15298.3|15296.8|15298.3|15296.8|15298.3|15296.8|33
1653925820000|2022-05-30 15:50:20|15297.8|15296.3|15297.8|15296.3|15297.8|15296.3|15297.8|15296.3|2
1653925830000|2022-05-30 15:50:30|15297.4|15295.9|15296.8|15295.3|15297.4|15295.9|15296.4|15294.9|370
1653925850000|2022-05-30 15:50:50|15297.4|15295.9|15296.8|15295.3|15297.4|15295.9|15296.8|15295.3|80
1653925860000|2022-05-30 15:51:00|15297.3|15295.8|15296.8|15295.3|15297.8|15296.3|15296.8|15295.3|167
1653925870000|2022-05-30 15:51:10|||||||||164
1653925880000|2022-05-30 15:51:20|||||||||1
1653925890000|2022-05-30 15:51:30|||||||||4
1653925900000|2022-05-30 15:51:40|||||||||2
1653925910000|2022-05-30 15:51:50|||||||||5
1653925920000|2022-05-30 15:52:00|||||||||4
1653925930000|2022-05-30 15:52:10|||||||||6
1653925940000|2022-05-30 15:52:20|||||||||4
1653925950000|2022-05-30 15:52:30|15295.8|15294.3|15295.8|15294.3|15295.8|15294.3|15295.8|15294.3|17
1653925960000|2022-05-30 15:52:40|15296.3|15293.3|15296.3|15293.8|15296.3|15293.8|15296.3|15293.3|19
1653925970000|2022-05-30 15:52:50|15295.7|15294.2|15294.8|15293.3|15295.7|15294.2|15294.8|15293.3|59
1653925980000|2022-05-30 15:53:00|15295.8|15294.3|15294.8|15293.3|15295.8|15294.3|15294.8|15293.3|140
1653926000000|2022-05-30 15:53:20|15294.4|15292.9|15293.9|15292.4|15294.4|15292.9|15293.4|15291.9|165
1653926010000|2022-05-30 15:53:30|15294.4|15292.9|15293.9|15292.4|15294.4|15292.9|15293.9|15292.4|11
1653926020000|2022-05-30 15:53:40|||||||||5
1653926050000|2022-05-30 15:54:10|15294.4|15292.9|15294.4|15292.9|15294.4|15292.9|15294.4|15292.9|22
1653926060000|2022-05-30 15:54:20|||||||||1
1653926070000|2022-05-30 15:54:30|||||||||51
1653926080000|2022-05-30 15:54:40|15293.9|15292.4|15293.4|15291.9|15293.9|15292.4|15293.4|15291.9|132
1653926090000|2022-05-30 15:54:50|||||||||68
1653926110000|2022-05-30 15:55:10|15293.9|15292.4|15292.9|15291.4|15293.9|15292.4|15292.9|15291.4|62
1653926130000|2022-05-30 15:55:30|15293.4|15291.9|15293.9|15292.4|15294.4|15292.4|15293.4|15291.9|105
1653926140000|2022-05-30 15:55:40|||||||||2
1653926150000|2022-05-30 15:55:50|15294.4|15292.9|15294.4|15292.9|15294.4|15292.9|15294.4|15292.9|1
1653926170000|2022-05-30 15:56:10|||||||||1
1653926180000|2022-05-30 15:56:20|15293.9|15291.9|15294.4|15292.9|15294.4|15292.9|15293.9|15291.9|5
1653926190000|2022-05-30 15:56:30|15294.9|15293.4|15294.9|15293.4|15294.9|15293.4|15294.9|15293.4|41
1653926200000|2022-05-30 15:56:40|15294.5|15293|15293.9|15292.4|15295.4|15293|15293.9|15292.4|16
1653926210000|2022-05-30 15:56:50|15294.5|15292|15293.9|15292.4|15294.9|15292.4|15293.9|15292|3
1653926220000|2022-05-30 15:57:00|15294.5|15292|15293.4|15291.9|15294.5|15292.9|15293.4|15291.9|119
1653926230000|2022-05-30 15:57:10|15292.4|15290.9|15292.9|15291.4|15292.9|15291.4|15292.4|15290.9|291
1653926250000|2022-05-30 15:57:30|15292.8|15291.3|15293.4|15290.9|15293.4|15291.3|15292.4|15290.9|146
1653926260000|2022-05-30 15:57:40|15292.4|15291.4|15292.9|15291.4|15292.9|15291.4|15292.4|15291.4|29
1653926270000|2022-05-30 15:57:50|15293.4|15290.9|15292.4|15290.9|15293.4|15291.4|15292.4|15290.9|17
1653926280000|2022-05-30 15:58:00|15292.8|15291.3|15292.9|15291.4|15292.9|15291.4|15292.8|15291.3|191
1653926290000|2022-05-30 15:58:10|||||||||2
1653926300000|2022-05-30 15:58:20|||||||||3
1653926310000|2022-05-30 15:58:30|||||||||3
1653926320000|2022-05-30 15:58:40|||||||||6
1653926330000|2022-05-30 15:58:50|||||||||2
1653926340000|2022-05-30 15:59:00|15292.8|15291.3|15292.9|15291.4|15292.9|15291.4|15292.4|15290.9|36
1653926350000|2022-05-30 15:59:10|15292.5|15291|15292.4|15290.9|15292.8|15291.3|15292.4|15290.9|29
1653926360000|2022-05-30 15:59:20|15291.9|15290.4|15290.9|15289.4|15291.9|15290.4|15290.9|15289|141
1653926370000|2022-05-30 15:59:30|15290.5|15289|15290.9|15289.4|15290.9|15289.4|15290.5|15289|55
1653926380000|2022-05-30 15:59:40|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|14
1653926390000|2022-05-30 15:59:50|||||||||27
1653926400000|2022-05-30 16:00:00|15290.9|15289.4|15291.4|15289.9|15291.4|15289.9|15290.9|15289.4|2
1653926410000|2022-05-30 16:00:10|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|0
1653926420000|2022-05-30 16:00:20|||||||||14
1653926440000|2022-05-30 16:00:40|||||||||5
1653926450000|2022-05-30 16:00:50|||||||||1
1653926500000|2022-05-30 16:01:40|||||||||6
1653926510000|2022-05-30 16:01:50|||||||||4
1653926560000|2022-05-30 16:02:40|15292.4|15289.9|15291.9|15290.4|15292.4|15290.4|15291.9|15289.9|26
1653926570000|2022-05-30 16:02:50|||||||||1
1653926600000|2022-05-30 16:03:20|15291.4|15289.9|15292.4|15289.9|15292.4|15290.3|15291.4|15289.9|6
1653926610000|2022-05-30 16:03:30|15291.4|15289.4|15290.9|15289.4|15291.4|15289.4|15290.9|15289.4|0
1653926620000|2022-05-30 16:03:40|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|1
1653926630000|2022-05-30 16:03:50|||||||||6
1653926650000|2022-05-30 16:04:10|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|45
1653926670000|2022-05-30 16:04:30|15290.5|15289|15290.4|15288.9|15290.5|15289|15290.4|15288.9|59
1653926680000|2022-05-30 16:04:40|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|0
1653926690000|2022-05-30 16:04:50|||||||||4
1653926700000|2022-05-30 16:05:00|15290.4|15288.9|15289.9|15288.4|15290.4|15288.9|15289.9|15288.4|0
1653926720000|2022-05-30 16:05:20|||||||||1
1653926730000|2022-05-30 16:05:30|15290.4|15288.9|15289.9|15288.4|15290.4|15288.9|15289.9|15288.4|7
1653926740000|2022-05-30 16:05:40|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|97
1653926750000|2022-05-30 16:05:50|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|0
1653926760000|2022-05-30 16:06:00|15289.8|15288.3|15289.9|15288.4|15289.9|15288.4|15289.4|15287.9|107
1653926790000|2022-05-30 16:06:30|||||||||1
1653926800000|2022-05-30 16:06:40|15290|15288.5|15290.4|15288.9|15290.9|15289.4|15290|15288.5|271
1653926810000|2022-05-30 16:06:50|||||||||30
1653926820000|2022-05-30 16:07:00|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|5
1653926830000|2022-05-30 16:07:10|15289.8|15288.3|15289.9|15288.4|15289.9|15288.4|15289.8|15288.3|13
1653926850000|2022-05-30 16:07:30|15289.4|15287.4|15288.4|15286.9|15289.4|15287.9|15288.4|15286.9|69
1653926860000|2022-05-30 16:07:40|15288.9|15287.4|15288.4|15286.9|15288.9|15287.4|15288.4|15286.9|48
1653926870000|2022-05-30 16:07:50|15289.4|15287.4|15289.4|15286.9|15289.4|15287.4|15288.4|15286.9|51
1653926880000|2022-05-30 16:08:00|15288.9|15287.4|15289.4|15287.9|15289.8|15288.3|15288.9|15287.4|39
1653926890000|2022-05-30 16:08:10|||||||||3
1653926920000|2022-05-30 16:08:40|||||||||1
1653926930000|2022-05-30 16:08:50|15289.9|15288.4|15290.4|15288.9|15290.4|15288.9|15289.4|15287.9|8
1653926940000|2022-05-30 16:09:00|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|3
1653926950000|2022-05-30 16:09:10|15290.4|15288.9|15289.4|15287.9|15290.4|15288.9|15289.4|15287.9|30
1653926960000|2022-05-30 16:09:20|15288.9|15287.4|15288.9|15287.4|15289.4|15287.9|15288.9|15287.4|45
1653926970000|2022-05-30 16:09:30|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|0
1653926980000|2022-05-30 16:09:40|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|1
1653926990000|2022-05-30 16:09:50|||||||||13
1653927000000|2022-05-30 16:10:00|15289.4|15287.9|15288.9|15287.4|15289.4|15287.9|15288.9|15287.4|34
1653927010000|2022-05-30 16:10:10|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|1
1653927020000|2022-05-30 16:10:20|||||||||6
1653927050000|2022-05-30 16:10:50|15290.4|15288.3|15290.4|15287.9|15290.4|15288.3|15289.4|15287.9|23
1653927060000|2022-05-30 16:11:00|15289.9|15288.4|15289.4|15287.9|15289.9|15288.4|15289.4|15287.9|19
1653927070000|2022-05-30 16:11:10|15289.8|15288.3|15290.4|15287.9|15290.4|15288.3|15289.8|15287.9|4
1653927080000|2022-05-30 16:11:20|15289.9|15287.4|15288.9|15287.4|15289.9|15287.9|15288.9|15287.4|0
1653927090000|2022-05-30 16:11:30|15288.4|15286.9|15287.9|15286.4|15288.4|15286.9|15287.9|15286.4|29
1653927100000|2022-05-30 16:11:40|15287.5|15286|15287.5|15286|15287.5|15286|15287.5|15286|1
1653927110000|2022-05-30 16:11:50|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|0
1653927130000|2022-05-30 16:12:10|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|55
1653927140000|2022-05-30 16:12:20|15288.4|15286.9|15288.4|15286.9|15288.4|15286.9|15288.4|15286.9|60
1653927150000|2022-05-30 16:12:30|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|15287.9|15286.4|283
1653927160000|2022-05-30 16:12:40|||||||||12
1653927170000|2022-05-30 16:12:50|15288.4|15286.9|15288.4|15286.9|15288.4|15286.9|15288.4|15286.9|0
1653927180000|2022-05-30 16:13:00|15289.4|15287.4|15289.4|15286.9|15289.4|15287.4|15288.4|15286.9|16
1653927190000|2022-05-30 16:13:10|15288.9|15287.4|15289.4|15286.9|15289.4|15287.4|15288.9|15286.9|2
1653927200000|2022-05-30 16:13:20|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|3
1653927210000|2022-05-30 16:13:30|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|0
1653927230000|2022-05-30 16:13:50|15290.4|15288.4|15289.9|15288.4|15290.4|15288.4|15289.9|15288.4|42
1653927240000|2022-05-30 16:14:00|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|53
1653927250000|2022-05-30 16:14:10|15289.9|15288.4|15290.9|15289.4|15291.4|15289.4|15289.9|15288.4|14
1653927260000|2022-05-30 16:14:20|||||||||3
1653927270000|2022-05-30 16:14:30|15290.5|15289|15289.9|15288.4|15290.5|15289|15289.9|15288.4|25
1653927280000|2022-05-30 16:14:40|||||||||10
1653927290000|2022-05-30 16:14:50|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15287.4|26
1653927300000|2022-05-30 16:15:00|||||||||1
1653927330000|2022-05-30 16:15:30|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|0
1653927340000|2022-05-30 16:15:40|15290.9|15289.4|15291.4|15288.9|15291.4|15289.4|15290.4|15288.9|52
1653927350000|2022-05-30 16:15:50|15290.9|15289.4|15291.4|15288.9|15291.4|15289.4|15290.4|15288.9|13
1653927360000|2022-05-30 16:16:00|15290.9|15289.4|15290.4|15288.9|15291.4|15289.4|15290.4|15288.9|8
1653927370000|2022-05-30 16:16:10|15289.9|15288.4|15290.4|15288.9|15290.4|15288.9|15289.9|15288.4|0
1653927390000|2022-05-30 16:16:30|15290.9|15289.4|15290.9|15289.4|15291.4|15289.4|15290.9|15288.9|7
1653927410000|2022-05-30 16:16:50|||||||||1
1653927430000|2022-05-30 16:17:10|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|77
1653927440000|2022-05-30 16:17:20|15290.8|15289.3|15289.9|15288.4|15291.4|15289.4|15289.9|15288.4|106
1653927450000|2022-05-30 16:17:30|15290.5|15289|15290.9|15289.4|15290.9|15289.4|15290.5|15289|2
1653927470000|2022-05-30 16:17:50|15291.4|15289.9|15291.9|15290.4|15291.9|15290.4|15291.4|15289.9|30
1653927480000|2022-05-30 16:18:00|15291.4|15289.9|15291.9|15290.4|15291.9|15290.4|15291.4|15289.9|6
1653927490000|2022-05-30 16:18:10|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|100
1653927500000|2022-05-30 16:18:20|||||||||1
1653927550000|2022-05-30 16:19:10|||||||||1
1653927570000|2022-05-30 16:19:30|||||||||11
1653927590000|2022-05-30 16:19:50|15291.4|15289.9|15292.4|15289.9|15292.4|15289.9|15291.4|15289.9|3
1653927600000|2022-05-30 16:20:00|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|2
1653927610000|2022-05-30 16:20:10|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|33
1653927630000|2022-05-30 16:20:30|15290|15288.5|15289.9|15288.4|15290.9|15289.4|15289.9|15288.4|149
1653927640000|2022-05-30 16:20:40|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|10
1653927660000|2022-05-30 16:21:00|15291.4|15288.9|15291.4|15288.9|15291.4|15288.9|15291.4|15288.9|101
1653927670000|2022-05-30 16:21:10|15290.4||15290.4||15290.4||15290.4||0
1653927680000|2022-05-30 16:21:20|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|12
1653927730000|2022-05-30 16:22:10|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15289.9|15288.4|5
1653927740000|2022-05-30 16:22:20|15289.9|15288.4|15290.4|15288.9|15290.4|15288.9|15289.9|15288.4|3
1653927750000|2022-05-30 16:22:30|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|12
1653927770000|2022-05-30 16:22:50|15290.8|15289.3|15290.4|15288.9|15290.8|15289.3|15290.4|15288.9|8
1653927790000|2022-05-30 16:23:10|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|0
1653927810000|2022-05-30 16:23:30|||||||||16
1653927820000|2022-05-30 16:23:40|15289.4|15287.9|15289.9|15288.4|15289.9|15288.4|15289.4|15287.9|105
1653927840000|2022-05-30 16:24:00|15290.4|15287.4|15288.9|15287.4|15290.4|15288.4|15288.9|15287.4|6
1653927850000|2022-05-30 16:24:10|15289.5|15287|15289.5|15287|15289.5|15287|15289.5|15287|5
1653927860000|2022-05-30 16:24:20|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|131
1653927870000|2022-05-30 16:24:30|||||||||30
1653927890000|2022-05-30 16:24:50|||||||||1
1653927900000|2022-05-30 16:25:00|||||||||1
1653927920000|2022-05-30 16:25:20|15289.4|15287.9|15288.9|15287.4|15289.4|15287.9|15288.9|15287.4|0
1653927940000|2022-05-30 16:25:40|||||||||1
1653927960000|2022-05-30 16:26:00|15289.4|15287.9|15289.9|15288.4|15289.9|15288.4|15289.4|15287.9|43
1653927970000|2022-05-30 16:26:10|||||||||25
1653928050000|2022-05-30 16:27:30|15289.5|15288|15288.9|15287.4|15289.5|15288|15288.9|15287.4|17
1653928060000|2022-05-30 16:27:40|15290.4|15287.9|15289.9|15288.4|15290.4|15288.4|15289.9|15287.9|27
1653928080000|2022-05-30 16:28:00|||||||||26
1653928110000|2022-05-30 16:28:30|||||||||4
1653928120000|2022-05-30 16:28:40|15288.9|15287.4|15290.4|15287.9|15290.4|15287.9|15288.9|15287.4|38
1653928140000|2022-05-30 16:29:00|15289.4|15288.4|15289.9|15288.4|15289.9|15288.4|15289.4|15288.4|1
1653928150000|2022-05-30 16:29:10|15290.4|15288.9|15290.9|15289.4|15291.4|15289.9|15290.4|15288.9|60
1653928160000|2022-05-30 16:29:20|15292.4|15289.9|15290.9|15289.4|15292.4|15290.4|15290.9|15288.9|33
1653928170000|2022-05-30 16:29:30|15291.5|15289|15291.4|15288.9|15292.4|15290.4|15290.9|15288.9|70
1653928180000|2022-05-30 16:29:40|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|10
1653928190000|2022-05-30 16:29:50|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|22
1653928200000|2022-05-30 16:30:00|15290.9|15289.4|15290.9|15289.4|15292.4|15290.4|15290.9|15289|53
1653928210000|2022-05-30 16:30:10|15290|15288.5|15290.9|15289.4|15291.4|15289.4|15290|15288.5|41
1653928240000|2022-05-30 16:30:40|15290.4|15288.9|15288.9|15287.4|15290.4|15288.9|15288.9|15287.4|13
1653928250000|2022-05-30 16:30:50|15289.4|15287.9|15289.9|15288.4|15290.4|15288.4|15289.4|15287.9|16
1653928260000|2022-05-30 16:31:00|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|3
1653928290000|2022-05-30 16:31:30|||||||||29
1653928310000|2022-05-30 16:31:50|15289.4|15287.9|15288.9|15287.4|15289.4|15287.9|15288.9|15287.4|100
1653928320000|2022-05-30 16:32:00|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|1
1653928330000|2022-05-30 16:32:10|15290.4|15288.9|15289.9|15288.4|15290.4|15288.9|15289.9|15288.4|1
1653928340000|2022-05-30 16:32:20|15290.4|15288.9|15290.9|15289.4|15290.9|15289.4|15290.4|15288.9|7
1653928350000|2022-05-30 16:32:30|15290.8|15289.3|15290.9|15289.4|15290.9|15289.4|15289.9|15288.4|15
1653928360000|2022-05-30 16:32:40|15290.8|15289.3|15289.9|15288.4|15290.8|15289.3|15289.9|15288.4|22
1653928370000|2022-05-30 16:32:50|15290.4|15287.9|15288.9|15287.4|15290.4|15287.9|15288.9|15287.4|13
1653928400000|2022-05-30 16:33:20|15289.8|15288.3|15289.9|15288.4|15290.4|15288.4|15289.8|15287.9|5
1653928410000|2022-05-30 16:33:30|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|9
1653928460000|2022-05-30 16:34:20|15289.4|15287.9|15289.9|15288.4|15289.9|15288.4|15289.4|15287.9|28
1653928470000|2022-05-30 16:34:30|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|23
1653928480000|2022-05-30 16:34:40|15289.5|15287|15289.5|15287|15289.5|15287|15289.5|15287|0
1653928500000|2022-05-30 16:35:00|15289.9|15287.4|15290.4|15287.9|15290.4|15288.4|15289.4|15287.4|8
1653928520000|2022-05-30 16:35:20|15289.9|15288.4|15290.4|15287.9|15290.4|15288.4|15289.9|15287.9|0
1653928550000|2022-05-30 16:35:50|15289.9|15288.4|15290.4|15287.9|15290.4|15288.4|15289.9|15287.9|0
1653928560000|2022-05-30 16:36:00|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|0
1653928670000|2022-05-30 16:37:50|||||||||2
1653928690000|2022-05-30 16:38:10|15290.4|15288.9|15289.9|15288.4|15290.4|15288.9|15289.9|15288.4|1
1653928730000|2022-05-30 16:38:50|15290.9|15289.4|15289.9|15288.4|15290.9|15289.4|15289.9|15288|45
1653928740000|2022-05-30 16:39:00|||||||||22
1653928750000|2022-05-30 16:39:10|||||||||3
1653928760000|2022-05-30 16:39:20|15290.9||15289.9||15290.9||15289.9||6
1653928770000|2022-05-30 16:39:30|15290.4|15288.9|15290.9|15289.4|15291.4|15289.4|15290.4|15288|3
1653928780000|2022-05-30 16:39:40|||||||||1
1653928790000|2022-05-30 16:39:50|||||||||52
1653928800000|2022-05-30 16:40:00|||||||||3
1653928810000|2022-05-30 16:40:10|15292.4|15289.9|15292.4|15289.9|15292.4|15289.9|15292.4|15289.9|1
1653928820000|2022-05-30 16:40:20|15291.8|15290.3|15290.9|15289.4|15291.8|15290.3|15290.9|15289.4|1
1653928870000|2022-05-30 16:41:10|||||||||5
1653928890000|2022-05-30 16:41:30|||||||||26
1653928900000|2022-05-30 16:41:40|15289.9|15288.4|15291.4|15288.9|15291.4|15289.4|15289.9|15288|6
1653928910000|2022-05-30 16:41:50|15290.4||15291.4||15291.4||15290.4||2
1653928920000|2022-05-30 16:42:00|15290.8|15289.3|15290.9|15289.4|15290.9|15289.4|15290.4|15288.9|6
1653928990000|2022-05-30 16:43:10|15290.5|15288.4|15291.4|15288.9|15291.4|15289.4|15290.5|15288.4|29
1653929000000|2022-05-30 16:43:20|15290.9|15288.4|15288.9|15287.4|15290.9|15288.4|15288.9|15287.4|24
1653929010000|2022-05-30 16:43:30|15289.5|15287|15289.9|15288.4|15290.4|15288.4|15289.5|15287|34
1653929040000|2022-05-30 16:44:00|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|32
1653929050000|2022-05-30 16:44:10|15289.9|15288.4|15290.5|15289|15290.9|15289|15289.9|15288.4|24
1653929060000|2022-05-30 16:44:20|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|0
1653929070000|2022-05-30 16:44:30|15291.4|15288.9|15290.9|15289.4|15291.4|15289.4|15290.9|15288.9|1
1653929080000|2022-05-30 16:44:40|15291.4|15288.9|15290.4|15288.9|15291.4|15289.4|15290.4|15288.9|2
1653929090000|2022-05-30 16:44:50|15290.8|15289.3|15290.9|15289.4|15291.4|15289.4|15290.8|15288.9|1
1653929110000|2022-05-30 16:45:10|||||||||11
1653929120000|2022-05-30 16:45:20|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|0
1653929160000|2022-05-30 16:46:00|15292.4|15290.4|15291.9|15290.4|15292.4|15290.4|15291.9|15290.4|11
1653929180000|2022-05-30 16:46:20|15291.4|15289.9|15291.4|15288.9|15291.4|15289.9|15291.4|15288.9|37
1653929190000|2022-05-30 16:46:30|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|0
1653929220000|2022-05-30 16:47:00|15290.4|15288.4|15290.4|15288.9|15290.4|15289.4|15290.4|15288.4|15
1653929230000|2022-05-30 16:47:10|15291.4|15289.4|15290.9|15289.4|15291.4|15289.4|15290.9|15289.4|1
1653929240000|2022-05-30 16:47:20|15291.4|15289.9|15291.9|15290.4|15291.9|15290.4|15291.4|15289.9|33
1653929250000|2022-05-30 16:47:30|||||||||8
1653929270000|2022-05-30 16:47:50|||||||||3
1653929330000|2022-05-30 16:48:50|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|13
1653929340000|2022-05-30 16:49:00|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|2
1653929350000|2022-05-30 16:49:10|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|0
1653929360000|2022-05-30 16:49:20|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|0
1653929370000|2022-05-30 16:49:30|15291.5|15290|15290.9|15289.4|15291.5|15290|15290.9|15289.4|20
1653929410000|2022-05-30 16:50:10|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|13
1653929440000|2022-05-30 16:50:40|15291.5|15290|15291.9|15290.4|15291.9|15290.4|15291.4|15289.9|29
1653929560000|2022-05-30 16:52:40|15291.5|15290|15290.9|15289.4|15291.9|15290.4|15290.9|15289.4|181
1653929620000|2022-05-30 16:53:40|||||||||8
1653929630000|2022-05-30 16:53:50|15290.4|15288.9|15290.9|15289.4|15291.4|15289.4|15290.4|15288.9|10
1653929640000|2022-05-30 16:54:00|15290.4|15288.9|15289.9|15288.4|15291.4|15289.4|15289.9|15288.4|13
1653929650000|2022-05-30 16:54:10|15288.9|15287.4|15289.9|15288.4|15290.4|15288.4|15288.9|15287.4|289
1653929660000|2022-05-30 16:54:20|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15289.9|15288.4|65
1653929670000|2022-05-30 16:54:30|15289.9|15288.4|15289.9|15288.4|15290.4|15288.4|15288.9|15287.4|24
1653929680000|2022-05-30 16:54:40|15289.4|15287.9|15289.9|15288.4|15290.4|15288.4|15289.4|15287.9|17
1653929690000|2022-05-30 16:54:50|15290.4|15287.9|15289.9|15288.4|15290.4|15288.4|15289.9|15287.9|4
1653929700000|2022-05-30 16:55:00|15289.4|15287.9|15289.9|15288.4|15290.4|15288.4|15288.9|15287.4|21
1653929750000|2022-05-30 16:55:50|15288.9|15287.4|15289.9|15288.4|15290.4|15288.4|15288.9|15287.4|34
1653929800000|2022-05-30 16:56:40|15289.5|15287|15289.5|15287|15289.5|15287|15289.5|15287|14
1653929810000|2022-05-30 16:56:50|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|3
1653929840000|2022-05-30 16:57:20|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|3
1653929880000|2022-05-30 16:58:00|15290.4|15288.9|15290.9|15288.4|15290.9|15289|15290.4|15288.4|13
1653929890000|2022-05-30 16:58:10|15290.5|15289|15290.5|15288|15290.5|15289|15290.5|15288|3
1653929900000|2022-05-30 16:58:20||15289||15289||15289||15289|0
1653929910000|2022-05-30 16:58:30|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|0
1653929920000|2022-05-30 16:58:40|||||||||6
1653929930000|2022-05-30 16:58:50|||||||||12
1653929940000|2022-05-30 16:59:00|15290.5|15288.4|15291.4|15288.9|15291.4|15289.4|15290.5|15288.4|11
1653929980000|2022-05-30 16:59:40|15290.5|15288|15289.9|15288.4|15290.5|15288.4|15289.9|15288|3
1653929990000|2022-05-30 16:59:50|||||||||6
1653930000000|2022-05-30 17:00:00|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|46
1653930030000|2022-05-30 17:00:30|15288.5|15287|15288.9|15286.4|15288.9|15287|15288.5|15286.4|19
1653930060000|2022-05-30 17:01:00|15288.5|15287|15289.4|15286.9|15289.4|15287|15288.5|15286.9|1
1653930100000|2022-05-30 17:01:40||15287.9||15287.9||15287.9||15287.9|0
1653930110000|2022-05-30 17:01:50|15289.9|15288.4|15289.9|15288.4|15290.4|15288.4|15289.9|15287.9|25
1653930120000|2022-05-30 17:02:00|15290.4|15288.9|15290.9|15289.4|15290.9|15289.4|15290.4|15288.9|12
1653930130000|2022-05-30 17:02:10|||||||||7
1653930140000|2022-05-30 17:02:20|15290.5|15288|15290.9|15289.4|15290.9|15289.4|15290.5|15288|5
1653930150000|2022-05-30 17:02:30|15290|15288.5|15290.9|15289.4|15290.9|15289.4|15290|15288.5|14
1653930160000|2022-05-30 17:02:40|15290.5|15289|15290.9|15289.4|15290.9|15289.4|15290.5|15289|8
1653930170000|2022-05-30 17:02:50|15289.9|15288.4|15290|15288.5|15290|15288.5|15289.9|15288.4|12
1653930180000|2022-05-30 17:03:00|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290|15288.5|9
1653930190000|2022-05-30 17:03:10|||||||||3
1653930200000|2022-05-30 17:03:20|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|5
1653930210000|2022-05-30 17:03:30|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|15290.9|15289.4|0
1653930220000|2022-05-30 17:03:40|||||||||1
1653930230000|2022-05-30 17:03:50|||||||||50
1653930290000|2022-05-30 17:04:50|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|44
1653930300000|2022-05-30 17:05:00|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|0
1653930310000|2022-05-30 17:05:10|15290.9|15289.4|15291.5|15290|15291.9|15290|15290.9|15289.4|25
1653930320000|2022-05-30 17:05:20|||||||||7
1653930330000|2022-05-30 17:05:30|15291.9|15289.4|15291.9|15289.4|15291.9|15289.4|15291.9|15289.4|0
1653930410000|2022-05-30 17:06:50|15291.5|15290|15291.9|15290.4|15291.9|15290.4|15291.5|15290|4
1653930530000|2022-05-30 17:08:50|||||||||3
1653930560000|2022-05-30 17:09:20|15292.4|15289.9|15292.4|15289.9|15292.4|15289.9|15292.4|15289.9|1
1653930650000|2022-05-30 17:10:50|||||||||1
1653930780000|2022-05-30 17:13:00|||||||||1
1653930890000|2022-05-30 17:14:50|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|8
1653930900000|2022-05-30 17:15:00|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|17
1653930960000|2022-05-30 17:16:00|15291.9|15290.4|15291.9|15290.4|15292.4|15290.4|15291.9|15289.9|1
1653931000000|2022-05-30 17:16:40|||||||||1
1653931030000|2022-05-30 17:17:10|||||||||3
1653931060000|2022-05-30 17:17:40|||||||||4
1653931190000|2022-05-30 17:19:50|||||||||5
1653931480000|2022-05-30 17:24:40|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|0
1653931490000|2022-05-30 17:24:50|||||||||4
1653931560000|2022-05-30 17:26:00|15292.5|15290|15292.5|15290|15292.5|15290|15292.5|15290|4
1653931740000|2022-05-30 17:29:00|15292|15290.5|15292.5|15291|15292.5|15291|15292|15290.5|1
1653931760000|2022-05-30 17:29:20|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|1
1653931780000|2022-05-30 17:29:40|||||||||2
1653931790000|2022-05-30 17:29:50|||||||||1
1653931860000|2022-05-30 17:31:00|||||||||10
1653931920000|2022-05-30 17:32:00|||||||||1
1653931950000|2022-05-30 17:32:30|15293.4|15290.9|15293.4|15290.9|15293.4|15290.9|15293.4|15290.9|10
1653931970000|2022-05-30 17:32:50|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|2
1653932020000|2022-05-30 17:33:40|||||||||1
1653932210000|2022-05-30 17:36:50|||||||||2
1653932460000|2022-05-30 17:41:00|||||||||1
1653932470000|2022-05-30 17:41:10|||||||||5
1653932480000|2022-05-30 17:41:20|15292.5|15291|15292.4|15290.9|15292.5|15291|15292.4|15290.9|2
1653932600000|2022-05-30 17:43:20|15291.4|15289.9|15291|15289.5|15291.4|15289.9|15291|15289.5|3
1653932630000|2022-05-30 17:43:50|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|0
1653932700000|2022-05-30 17:45:00|15291|15289.5|15291|15289.5|15291|15289.5|15291|15289.5|0
1653932720000|2022-05-30 17:45:20|15290.5|15289|15290.5|15289|15290.5|15289|15290.5|15289|0
1653932730000|2022-05-30 17:45:30|15291|15288.5|15291|15288.5|15291|15288.5|15291|15288.5|1
1653932760000|2022-05-30 17:46:00|15290.5|15289|15290.5|15289|15290.5|15289|15290.5|15289|1
1653932820000|2022-05-30 17:47:00|15291|15288.5|15291|15288.5|15291|15288.5|15291|15288.5|1
1653932830000|2022-05-30 17:47:10|||||||||1
1653932890000|2022-05-30 17:48:10|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|1
1653933060000|2022-05-30 17:51:00|15291|15288.5|15291|15288.5|15291|15288.5|15291|15288.5|3
1653933110000|2022-05-30 17:51:50|||||||||1
1653933130000|2022-05-30 17:52:10|||||||||13
1653933360000|2022-05-30 17:56:00|15290.5|15289|15290.4|15288.9|15290.5|15289|15290|15288.5|6
1653933370000|2022-05-30 17:56:10|15290.5|15289|15291|15288.5|15291|15289|15290.5|15288.5|2
1653933400000|2022-05-30 17:56:40|15290.5|15288|15290.5|15288|15290.5|15288|15290.5|15288|6
1653933410000|2022-05-30 17:56:50|||||||||6
1653933430000|2022-05-30 17:57:10|||||||||6
1653933460000|2022-05-30 17:57:40|||||||||6
1653933500000|2022-05-30 17:58:20|||||||||6
1653933550000|2022-05-30 17:59:10|||||||||6
1653933600000|2022-05-30 18:00:00|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|1
1653933630000|2022-05-30 18:00:30|||||||||3
1653933670000|2022-05-30 18:01:10|||||||||10
1653933680000|2022-05-30 18:01:20|||||||||1
1653933690000|2022-05-30 18:01:30|||||||||8
1653933730000|2022-05-30 18:02:10|||||||||20
1653933770000|2022-05-30 18:02:50|||||||||3
1653933800000|2022-05-30 18:03:20|||||||||2
1653933810000|2022-05-30 18:03:30|||||||||2
1653933830000|2022-05-30 18:03:50|||||||||1
1653933840000|2022-05-30 18:04:00|||||||||2
1653933880000|2022-05-30 18:04:40|15290.4|15287.9|15290.4|15287.9|15290.4|15287.9|15290.4|15287.9|2
1653933890000|2022-05-30 18:04:50|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|1
1653933900000|2022-05-30 18:05:00|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|0
1653933940000|2022-05-30 18:05:40|||||||||2
1653933960000|2022-05-30 18:06:00|15290.4|15287.9|15290.4|15287.9|15290.4|15287.9|15290.4|15287.9|6
1653933980000|2022-05-30 18:06:20|||||||||2
1653934050000|2022-05-30 18:07:30|||||||||2
1653934130000|2022-05-30 18:08:50|||||||||2
1653934140000|2022-05-30 18:09:00|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|0
1653934240000|2022-05-30 18:10:40|||||||||25
1653934440000|2022-05-30 18:14:00|||||||||9
1653934450000|2022-05-30 18:14:10|||||||||1
1653934460000|2022-05-30 18:14:20|||||||||1
1653934500000|2022-05-30 18:15:00|||||||||1
1653934700000|2022-05-30 18:18:20|15290.4|15288.9|15291|15288.5|15291|15288.9|15290.4|15288.5|8
1653934710000|2022-05-30 18:18:30|||||||||2
1653934740000|2022-05-30 18:19:00|15290.5|15289|15290.5|15289|15290.5|15289|15290.5|15289|1
1653934760000|2022-05-30 18:19:20|||||||||4
1653934980000|2022-05-30 18:23:00|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|4
1653934990000|2022-05-30 18:23:10|||||||||4
1653935010000|2022-05-30 18:23:30|||||||||1
1653935040000|2022-05-30 18:24:00|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|2
1653935050000|2022-05-30 18:24:10|15292.9|15291.4|15293|15291.5|15293.4|15291.5|15292.9|15290.9|9
1653935080000|2022-05-30 18:24:40|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|0
1653935090000|2022-05-30 18:24:50|||||||||1
1653935100000|2022-05-30 18:25:00|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|8
1653935210000|2022-05-30 18:26:50|15294|15292.5|15294|15292.5|15294|15292.5|15294|15292.5|24
1653935220000|2022-05-30 18:27:00|||||||||2
1653935230000|2022-05-30 18:27:10|15294.4|15291.9|15294.4|15291.9|15294.4|15291.9|15294.4|15291.9|7
1653935240000|2022-05-30 18:27:20|||||||||9
1653935400000|2022-05-30 18:30:00|15294|15292.5|15294.4|15291.9|15294.4|15292.5|15294|15291.9|3
1653935410000|2022-05-30 18:30:10|||||||||1
1653935520000|2022-05-30 18:32:00|15293.4||15293.4||15293.4||15293.4||0
1653935610000|2022-05-30 18:33:30|15293.9|15292.4|15294|15292.5|15294|15292.5|15293.9|15292.4|1
1653935640000|2022-05-30 18:34:00|||||||||2
1653935660000|2022-05-30 18:34:20|||||||||1
1653935690000|2022-05-30 18:34:50|||||||||7
1653935720000|2022-05-30 18:35:20|||||||||1
1653935900000|2022-05-30 18:38:20|15294.4|15291.9|15294|15292.5|15294.4|15292.5|15294|15291.9|5
1653935930000|2022-05-30 18:38:50|||||||||2
1653935960000|2022-05-30 18:39:20|||||||||3
1653936110000|2022-05-30 18:41:50|||||||||1
1653936200000|2022-05-30 18:43:20|||||||||3
1653936270000|2022-05-30 18:44:30|||||||||1
1653936350000|2022-05-30 18:45:50|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|1
1653936410000|2022-05-30 18:46:50|||||||||1
1653936440000|2022-05-30 18:47:20|||||||||5
1653936480000|2022-05-30 18:48:00|15294.4||15294.4||15294.4||15294.4||0
1653936590000|2022-05-30 18:49:50|||||||||1
1653936600000|2022-05-30 18:50:00|15293.9|15292.4|15293.9|15292.4|15293.9|15292.4|15293.9|15292.4|0
1653936610000|2022-05-30 18:50:10|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|0
1653936900000|2022-05-30 18:55:00|||||||||2
1653937190000|2022-05-30 18:59:50|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|1
1653937220000|2022-05-30 19:00:20|15293.9|15292.4|15294.4|15291.9|15294.4|15292.4|15293.9|15291.9|1
1653937240000|2022-05-30 19:00:40|||||||||2
1653937260000|2022-05-30 19:01:00|15294|15292.5|15294|15292.5|15294|15292.5|15294|15292.5|0
1653937280000|2022-05-30 19:01:20|||||||||1
1653937310000|2022-05-30 19:01:50|||||||||1
1653937320000|2022-05-30 19:02:00|||||||||1
1653937420000|2022-05-30 19:03:40|||||||||2
1653937440000|2022-05-30 19:04:00|||||||||1
1653937470000|2022-05-30 19:04:30|||||||||1
1653937600000|2022-05-30 19:06:40|15294.4|15291.9|15293.4|15291.9|15294.4|15291.9|15293.4|15291.9|21
1653937620000|2022-05-30 19:07:00|||||||||1
1653937660000|2022-05-30 19:07:40|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|2
1653937680000|2022-05-30 19:08:00|15293.4|15291.9|15293|15291.5|15293.4|15291.9|15293|15291.5|0
1653937690000|2022-05-30 19:08:10|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|0
1653937740000|2022-05-30 19:09:00|15294.4||15294.4||15294.4||15294.4||0
1653937840000|2022-05-30 19:10:40|15294|15291.5|15294|15291.5|15294|15291.5|15294|15291.5|0
1653937870000|2022-05-30 19:11:10|15293.5|15292|15294|15292.5|15294|15292.5|15293.5|15292|0
1653937920000|2022-05-30 19:12:00|15294.4|15291.9|15293|15291.5|15294.4|15291.9|15293|15291.5|1
1653937940000|2022-05-30 19:12:20|15292.1|15290.6|15291|15289.5|15292.1|15290.6|15291|15289.5|10
1653937960000|2022-05-30 19:12:40|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|0
1653937980000|2022-05-30 19:13:00|15291|15289.5|15291|15289.5|15291|15289.5|15291|15289.5|0
1653938000000|2022-05-30 19:13:20|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|5
1653938030000|2022-05-30 19:13:50|||||||||2
1653938040000|2022-05-30 19:14:00|15292.4|15289.9|15292.4|15289.9|15292.4|15289.9|15292.4|15289.9|0
1653938100000|2022-05-30 19:15:00|15291.9|15290.4|15292.4|15289.9|15292.4|15290.4|15291.9|15289.9|1
1653938110000|2022-05-30 19:15:10|15291.5|15289|15291.5|15289|15291.5|15289.5|15291|15289|1
1653938120000|2022-05-30 19:15:20|15291|15289.5|15291.5|15289|15291.5|15289.5|15291|15289|2
1653938160000|2022-05-30 19:16:00|15292|15290|15292|15290.5|15292|15290.5|15292|15290|0
1653938170000|2022-05-30 19:16:10|15290.5|15289|15291.5|15289|15291.5|15289|15290.5|15289|3
1653938460000|2022-05-30 19:21:00|15291.1|15289.6|15291.1|15289.6|15291.1|15289.6|15291.1|15289.6|0
1653938470000|2022-05-30 19:21:10|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|0
1653938580000|2022-05-30 19:23:00|||||||||1
1653938760000|2022-05-30 19:26:00|||||||||7
1653938800000|2022-05-30 19:26:40|||||||||8
1653938820000|2022-05-30 19:27:00|||||||||1
1653938830000|2022-05-30 19:27:10|||||||||1
1653938850000|2022-05-30 19:27:30|||||||||12
1653938870000|2022-05-30 19:27:50|||||||||8
1653938880000|2022-05-30 19:28:00|||||||||1
1653938900000|2022-05-30 19:28:20|||||||||1
1653938920000|2022-05-30 19:28:40|||||||||1
1653938960000|2022-05-30 19:29:20|||||||||1
1653938980000|2022-05-30 19:29:40|||||||||1
1653939000000|2022-05-30 19:30:00|||||||||1
1653939060000|2022-05-30 19:31:00|15292.5|15290|15292.5|15290|15292.5|15290|15292.5|15290|5
1653939150000|2022-05-30 19:32:30|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|3
1653939170000|2022-05-30 19:32:50|||||||||2
1653939240000|2022-05-30 19:34:00|||||||||1
1653939450000|2022-05-30 19:37:30|||||||||3
1653939500000|2022-05-30 19:38:20|||||||||2
1653939520000|2022-05-30 19:38:40|||||||||1
1653939600000|2022-05-30 19:40:00|||||||||2
1653939610000|2022-05-30 19:40:10|15292.4|15289.9|15292.4|15289.9|15292.4|15290.4|15291.9|15289.9|16
1653939620000|2022-05-30 19:40:20|15291.4|15289.5|15292|15289.5|15292|15289.5|15291.4|15289.5|1
1653939630000|2022-05-30 19:40:30|15291.5|15289|15291|15289.5|15291.5|15289.5|15291|15289|0
1653939640000|2022-05-30 19:40:40|15291.4|15289.9|15292.4|15289.9|15292.4|15290.4|15291.4|15289.9|7
1653939650000|2022-05-30 19:40:50|15291.9|15290.4|15291|15289.5|15291.9|15290.4|15291|15289.5|0
1653939660000|2022-05-30 19:41:00|||||||||2
1653939670000|2022-05-30 19:41:10|||||||||1
1653939680000|2022-05-30 19:41:20|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|0
1653939690000|2022-05-30 19:41:30|15291|15289.5|15291.5|15289|15291.5|15289.5|15291|15289|5
1653939700000|2022-05-30 19:41:40|15292|15289.5|15292|15289.5|15292|15289.5|15292|15289.5|0
1653939790000|2022-05-30 19:43:10|||||||||5
1653939800000|2022-05-30 19:43:20|15291|15290|15291.5|15290|15291.5|15290|15291|15290|1
1653939840000|2022-05-30 19:44:00|15292.5|15289.5|15291|15289.5|15292.5|15289.5|15291|15289.5|10
1653939850000|2022-05-30 19:44:10|15292||15292||15292||15292||1
1653939860000|2022-05-30 19:44:20|15291.5|15290|15292|15290.5|15292|15290.5|15291.5|15290|1
1653939870000|2022-05-30 19:44:30|15292.5|15290|15292|15289.5|15292.5|15290.5|15291|15289.5|7
1653939900000|2022-05-30 19:45:00|15291|15290|15292|15290.5|15292.5|15290.5|15291|15289.5|8
1653939910000|2022-05-30 19:45:10|15292.5|15290|15291.5|15290|15292.5|15290.5|15291|15289.5|5
1653939920000|2022-05-30 19:45:20|15292|15290.5|15292.5|15290|15292.5|15290.5|15292|15290|2
1653939960000|2022-05-30 19:46:00|15292|15290.5|15292|15290.5|15293|15290.5|15292|15290.5|3
1653939970000|2022-05-30 19:46:10|||||||||2
1653939980000|2022-05-30 19:46:20|15292.9|15291.4|15293.5|15291|15293.5|15291.4|15292.9|15291|11
1653939990000|2022-05-30 19:46:30|15292.9|15291.4|15292|15290.5|15292.9|15291.4|15292|15290.5|2
1653940000000|2022-05-30 19:46:40|15292.5|15290|15292.5|15290|15292.5|15290|15292.5|15290|5
1653940040000|2022-05-30 19:47:20|||||||||1
1653940050000|2022-05-30 19:47:30|15292|15290.5|15293|15290.5|15293|15291|15292|15290|5
1653940080000|2022-05-30 19:48:00||15291.5||15291.5||15291.5||15291.5|0
1653940100000|2022-05-30 19:48:20|||||||||3
1653940110000|2022-05-30 19:48:30|15293.5|15291|15293|15291.5|15293.5|15291.5|15293|15291|3
1653940120000|2022-05-30 19:48:40|15293.5|15291|15293.5|15291|15293.5|15291|15293.5|15291|1
1653940210000|2022-05-30 19:50:10|||||||||1
1653940220000|2022-05-30 19:50:20|||||||||1
1653940230000|2022-05-30 19:50:30|15294|15292.5|15294|15292.5|15294|15292.5|15294|15292.5|0
1653940240000|2022-05-30 19:50:40||15291.5||15291.5||15291.5||15291.5|7
1653940260000|2022-05-30 19:51:00|15293.5|15292|15294|15291.5|15294|15292|15293.5|15291.5|1
1653940300000|2022-05-30 19:51:40||15292.5||15291.5||15292.5||15291.5|1
1653940330000|2022-05-30 19:52:10|15293.5|15292|15294|15291.5|15294.5|15292|15293.5|15291.5|1
1653940370000|2022-05-30 19:52:50||15292.5||15292.5||15292.5||15292.5|0
1653940440000|2022-05-30 19:54:00|||||||||3
1653940450000|2022-05-30 19:54:10|||||||||5
1653940480000|2022-05-30 19:54:40|15294.5|15293|15295|15292.5|15295|15293|15294.5|15292.5|99
1653940490000|2022-05-30 19:54:50|||||||||3
1653940500000|2022-05-30 19:55:00|||||||||1
1653940510000|2022-05-30 19:55:10|||||||||1
1653940530000|2022-05-30 19:55:30||15293.5||15293.5||15293.5||15293.5|12
1653940620000|2022-05-30 19:57:00|||||||||1
1653940680000|2022-05-30 19:58:00|15295.5|15294|15297.5|15296|15297.5|15296|15295.5|15294|94
1653940690000|2022-05-30 19:58:10|15297|15295.5|15297.5|15296|15297.5|15296|15297|15295.5|32
1653940700000|2022-05-30 19:58:20|15297|15295.5|15297|15295.5|15297|15295.5|15297|15295.5|25
1653940710000|2022-05-30 19:58:30|||||||||1
1653940720000|2022-05-30 19:58:40|||||||||18
1653940740000|2022-05-30 19:59:00|15297.5|15295|15298|15295.5|15298|15295.5|15297.5|15295|54
1653940750000|2022-05-30 19:59:10|15297.5|15296|15298|15296.5|15298|15296.5|15297.5|15296|9
1653940760000|2022-05-30 19:59:20|||||||||4
1653940770000|2022-05-30 19:59:30|||||||||4
1653940780000|2022-05-30 19:59:40||15295.5||15295.5||15295.5||15295.5|3
1653940790000|2022-05-30 19:59:50|15297.5|15296|15297.5|15295|15298|15296|15297|15295|2
1653977100000|2022-05-31 06:05:00|15272.8|15271.3|15271.3|15269.8|15272.8|15271.3|15271.3|15269.8|25
1653977110000|2022-05-31 06:05:10|15272.3|15270.8|15271.3|15269.8|15272.3|15270.8|15271.3|15269.8|52
1653977120000|2022-05-31 06:05:20|||||||||6
1653977130000|2022-05-31 06:05:30|15270.3|15268.8|15268.7|15266.2|15270.7|15268.8|15268.7|15266.2|32
1653977140000|2022-05-31 06:05:40|15268.3|15266.8|15268.3|15266.8|15268.3|15266.8|15268.3|15266.8|2
1653977150000|2022-05-31 06:05:50|15268.1|15266.6|15264.3|15262.8|15268.1|15266.6|15263.8|15261.3|265
1653977160000|2022-05-31 06:06:00|15263.8|15262.3|15261.8|15260.3|15264.3|15262.8|15261.8|15259.3|106
1653977170000|2022-05-31 06:06:10|15262.3|15260.8|15262.8|15261.3|15263.3|15261.8|15262.3|15260.8|64
1653977180000|2022-05-31 06:06:20|15262.3|15260.8|15261.7|15259.2|15262.3|15260.8|15260.8|15258.3|351
1653977190000|2022-05-31 06:06:30|15260.8|15258.3|15261.3|15259.8|15261.8|15259.8|15260.8|15258.3|45
1653977200000|2022-05-31 06:06:40|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|13
1653977210000|2022-05-31 06:06:50|15261.8|15260.3|15262.8|15260.3|15263.3|15261.8|15261.8|15259.8|27
1653977220000|2022-05-31 06:07:00|15262.3|15260.8|15263.3|15260.8|15263.7|15261.8|15262.3|15260.3|69
1653977230000|2022-05-31 06:07:10|15262.8|15261.3|15262.8|15260.3|15263.3|15261.3|15262.8|15260.3|14
1653977240000|2022-05-31 06:07:20|15262.4|15260.9|15264.3|15261.8|15264.3|15261.8|15262.4|15260.8|240
1653977250000|2022-05-31 06:07:30|15263.7|15262.2|15263.3|15261.8|15264.7|15262.2|15262.8|15261.3|3
1653977260000|2022-05-31 06:07:40|15262.7|15260.8|15265.3|15263.8|15266.7|15264.8|15262.7|15260.8|79
1653977270000|2022-05-31 06:07:50|15266.2|15264.7|15265.3|15263.8|15266.3|15264.8|15265.3|15263.8|61
1653977280000|2022-05-31 06:08:00|15266.3|15264.8|15266.3|15264.8|15267.3|15265.8|15266.3|15264.8|55
1653977290000|2022-05-31 06:08:10|15266.7|15265.2|15268.3|15266.8|15268.7|15266.8|15266.3|15264.8|37
1653977300000|2022-05-31 06:08:20|15267.8|15266.3|15268.3|15266.8|15268.7|15266.8|15267.3|15265.3|36
1653977310000|2022-05-31 06:08:30|15269.2|15267.7|15269.3|15267.8|15269.7|15268.2|15268.3|15266.8|24
1653977320000|2022-05-31 06:08:40|15269.7|15268.2|15269.3|15267.8|15269.7|15268.2|15268.3|15266.3|100
1653977330000|2022-05-31 06:08:50|15268.3|15266.8|15268.3|15266.8|15269.7|15267.8|15268.3|15266.8|50
1653977340000|2022-05-31 06:09:00|15268.2|15266.7|15267.3|15265.8|15268.2|15266.7|15267.3|15265.8|31
1653977350000|2022-05-31 06:09:10|||||||||12
1653977360000|2022-05-31 06:09:20|15267.8|15266.3|15267.3|15265.8|15268.3|15266.8|15267.3|15265.8|32
1653977370000|2022-05-31 06:09:30|||||||||45
1653977380000|2022-05-31 06:09:40|||||||||5
1653977390000|2022-05-31 06:09:50|15266.8|15265.3|15266.3|15264.8|15266.8|15265.3|15265.8|15264.2|107
1653977400000|2022-05-31 06:10:00|15266.7|15264.2|15266.7|15264.2|15266.7|15264.8|15265.7|15264.2|45
1653977410000|2022-05-31 06:10:10|15266.3|15264.8|15266.3|15264.8|15266.7|15264.8|15266.3|15264.2|14
1653977420000|2022-05-31 06:10:20|15266.8|15264.3|15268.3|15265.8|15268.3|15266.2|15266.8|15264.3|27
1653977430000|2022-05-31 06:10:30|15268.7|15266.2|15269.7|15267.2|15270.7|15268.8|15268.3|15266.2|110
1653977440000|2022-05-31 06:10:40|15269.3|15267.8|15269.7|15267.2|15269.7|15268.2|15268.3|15266.8|232
1653977450000|2022-05-31 06:10:50|15268.7|15267.8|15270.7|15269.2|15271.3|15269.8|15268.7|15267.8|19
1653977460000|2022-05-31 06:11:00|||||||||14
1653977470000|2022-05-31 06:11:10|15270.3|15268.8|15271.3|15269.8|15271.3|15269.8|15270.3|15268.8|13
1653977480000|2022-05-31 06:11:20|15271.7|15270.2|15271.3|15269.8|15272.3|15270.8|15271.3|15269.8|60
1653977490000|2022-05-31 06:11:30|15271.7|15270.2|15269.7|15268.2|15271.7|15270.2|15269.7|15268.2|94
1653977500000|2022-05-31 06:11:40|15269.3|15267.8|15270.3|15268.8|15270.7|15269.2|15268.7|15267.2|878
1653977510000|2022-05-31 06:11:50|15269.8|15268.3|15272.7|15271.2|15272.7|15271.2|15269.8|15267.8|62
1653977520000|2022-05-31 06:12:00|15272.3|15270.8|15270.8|15269.3|15273.7|15271.2|15270.3|15268.8|133
1653977530000|2022-05-31 06:12:10|15272.3|15270.8|15273.3|15271.8|15274.3|15272.8|15272.3|15270.8|217
1653977540000|2022-05-31 06:12:20|15273.7|15272.2|15272.3|15270.8|15273.7|15272.2|15272.3|15270.8|47
1653977550000|2022-05-31 06:12:30|15271.3|15269.8|15272.3|15270.8|15272.3|15270.8|15270.3|15268.8|119
1653977560000|2022-05-31 06:12:40|15273.3|15271.8|15272.3|15270.8|15273.3|15271.8|15272.3|15270.8|16
1653977570000|2022-05-31 06:12:50|||||||||13
1653977580000|2022-05-31 06:13:00|15271.7|15270.2|15271.3|15269.8|15271.7|15270.2|15270.3|15268.8|127
1653977590000|2022-05-31 06:13:10|15270.7|15269.2|15270.7|15269.2|15271.3|15269.8|15270.7|15269.2|42
1653977600000|2022-05-31 06:13:20|15271.7|15269.8|15271.7|15270.2|15272.7|15270.8|15271.3|15269.8|7
1653977610000|2022-05-31 06:13:30|15271.3|15269.8|15273.3|15270.8|15273.7|15271.8|15271.3|15269.8|69
1653977620000|2022-05-31 06:13:40|15273.7|15271.2|15272.3|15270.8|15273.7|15271.8|15272.3|15270.3|3
1653977630000|2022-05-31 06:13:50|15272.7|15271.2|15274.3|15272.8|15274.7|15272.8|15272.3|15270.8|24
1653977640000|2022-05-31 06:14:00|15274.7|15272.2|15275.3|15273.8|15275.7|15273.8|15274.2|15272.2|111
1653977650000|2022-05-31 06:14:10|15274.7|15273.2|15274.3|15272.8|15275.7|15273.8|15274.3|15272.8|30
1653977660000|2022-05-31 06:14:20|15273.3|15271.8|15271.3|15269.8|15273.7|15272.2|15271.3|15269.8|101
1653977670000|2022-05-31 06:14:30|15271.7|15270.2|15273.3|15271.8|15273.7|15272.2|15271.7|15270.2|71
1653977680000|2022-05-31 06:14:40|15273.7|15272.2|15274.3|15272.8|15274.3|15272.8|15273.3|15271.8|19
1653977690000|2022-05-31 06:14:50|15275.7|15273.2|15274.3|15272.8|15275.7|15273.8|15273.3|15271.8|76
1653977700000|2022-05-31 06:15:00|15273.7|15272.2|15273.7|15271.2|15273.7|15272.2|15273.3|15271.2|75
1653977710000|2022-05-31 06:15:10|15272.7|15271.7|15273.3|15271.8|15273.7|15271.8|15272.7|15271.7|44
1653977730000|2022-05-31 06:15:30|15273.7|15270.8|15273.7|15271.2|15273.7|15271.2|15273.7|15270.8|34
1653977740000|2022-05-31 06:15:40|||||||||2
1653977750000|2022-05-31 06:15:50|15273.3|15271.8|15273.3|15271.8|15273.3|15271.8|15272.3|15270.3|59
1653977760000|2022-05-31 06:16:00|15272.7|15271.2|15273.3|15271.8|15273.7|15272.2|15272.3|15270.8|38
1653977770000|2022-05-31 06:16:10|15273.7|15271.2|15273.3|15271.8|15273.7|15271.8|15273.2|15271.2|21
1653977780000|2022-05-31 06:16:20|||||||||12
1653977790000|2022-05-31 06:16:30|15273.7|15271.2|15273.3|15271.8|15273.7|15271.8|15273.3|15271.2|23
1653977800000|2022-05-31 06:16:40|15273.7|15271.2|15272.3|15269.8|15273.7|15271.8|15271.7|15269.8|123
1653977810000|2022-05-31 06:16:50|15271.7|15270.2|15270.7|15269.2|15271.7|15270.2|15270.7|15268.8|6
1653977820000|2022-05-31 06:17:00|15270.3|15268.8|15271.3|15269.8|15271.7|15269.8|15270.3|15268.8|81
1653977830000|2022-05-31 06:17:10|15270.7|15269.2|15272.3|15270.8|15272.3|15270.8|15270.3|15268.8|130
1653977840000|2022-05-31 06:17:20|15273.3|15271.2|15273.3|15271.8|15273.7|15271.8|15273.3|15270.8|21
1653977850000|2022-05-31 06:17:30|15273.7|15272.2|15274.3|15272.8|15274.7|15273.2|15273.7|15271.8|86
1653977860000|2022-05-31 06:17:40|15274.7|15273.2|15274.3|15272.8|15274.7|15273.2|15274.3|15272.8|0
1653977870000|2022-05-31 06:17:50|15273.7|15272.2|15274.3|15272.8|15274.7|15273.2|15273.7|15272.2|229
1653977880000|2022-05-31 06:18:00|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|15274.3|15272.8|11
1653977890000|2022-05-31 06:18:10|15275.3|15273.8|15275.3|15273.8|15275.3|15273.8|15275.3|15273.8|5
1653977900000|2022-05-31 06:18:20|15276.3|15274.8|15278.7|15277.2|15278.7|15277.2|15276.3|15274.8|240
1653977910000|2022-05-31 06:18:30|15278.3|15276.8|15278.7|15277.2|15278.8|15277.3|15278.3|15276.8|72
1653977920000|2022-05-31 06:18:40|15278.3|15276.8|15277.3|15275.8|15278.3|15276.8|15276.7|15275.2|74
1653977930000|2022-05-31 06:18:50|15277.7|15276.2|15275.7|15274.2|15277.7|15276.2|15275.7|15274.2|57
1653977940000|2022-05-31 06:19:00|15276.3|15274.8|15275.7|15274.2|15276.7|15275.2|15275.7|15274.2|47
1653977950000|2022-05-31 06:19:10|15276.3|15274.8|15275.3|15273.8|15276.7|15274.8|15275.3|15273.8|14
1653977960000|2022-05-31 06:19:20|15275.7|15274.2|15275.3|15273.8|15275.7|15274.2|15275.3|15273.8|8
1653977970000|2022-05-31 06:19:30|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|15274.7|15272.8|90
1653977980000|2022-05-31 06:19:40|15275.3|15273.8|15275.7|15274.2|15275.7|15274.2|15275.3|15273.8|8
1653977990000|2022-05-31 06:19:50|15275.3|15273.8|15275.7|15274.2|15275.7|15274.2|15275.3|15273.8|47
1653978000000|2022-05-31 06:20:00|15276.3|15274.8|15276.7|15275.2|15277.7|15276.2|15276.3|15274.8|97
1653978010000|2022-05-31 06:20:10|15277.7|15274.8|15276.7|15275.2|15277.7|15275.2|15276.7|15274.8|49
1653978020000|2022-05-31 06:20:20|15277.2|15275.7|15276.7|15275.2|15277.7|15275.7|15276.7|15275.2|20
1653978030000|2022-05-31 06:20:30|15277.3|15275.8|15277.3|15275.8|15277.7|15276.2|15277.3|15275.8|32
1653978040000|2022-05-31 06:20:40|15277.7|15276.2|15278.3|15276.8|15278.3|15276.8|15277.7|15275.8|16
1653978050000|2022-05-31 06:20:50|15277.8|15276.3|15277.3|15275.8|15277.8|15276.3|15277.3|15275.8|40
1653978060000|2022-05-31 06:21:00|15277.7|15275.2|15276.7|15275.2|15277.7|15275.8|15275.3|15273.8|117
1653978070000|2022-05-31 06:21:10|15276.8|15275.3|15277.3|15275.8|15277.7|15276.2|15276.8|15275.3|41
1653978080000|2022-05-31 06:21:20|15278.3|15276.8|15276.7|15275.2|15278.3|15276.8|15276.3|15274.8|26
1653978090000|2022-05-31 06:21:30|15276.3|15274.8|15276.3|15274.8|15276.7|15275.2|15276.3|15274.8|0
1653978110000|2022-05-31 06:21:50|15275.7|15274.2|15274.3|15272.8|15275.7|15274.2|15273.3|15271.8|102
1653978120000|2022-05-31 06:22:00|15273.7|15272.2|15274.3|15272.8|15274.3|15272.8|15273.7|15271.8|108
1653978130000|2022-05-31 06:22:10|15274.7|15273.2|15275.7|15273.2|15275.7|15273.8|15274.7|15273.2|13
1653978140000|2022-05-31 06:22:20|15274.7|15272.8|15273.3|15271.8|15274.7|15272.8|15273.3|15271.2|35
1653978150000|2022-05-31 06:22:30|15273.7|15272.2|15273.7|15272.2|15274.7|15272.2|15273.7|15272.2|12
1653978160000|2022-05-31 06:22:40|15273.3|15271.8|15273.3|15271.8|15273.3|15271.8|15273.3|15271.8|8
1653978170000|2022-05-31 06:22:50|15273.7|15272.2|15273.7|15272.2|15274.3|15272.2|15273.7|15271.8|29
1653978180000|2022-05-31 06:23:00|15273.3|15271.8|15274.3|15272.8|15274.3|15272.8|15273.3|15271.8|123
1653978190000|2022-05-31 06:23:10|15274.7|15273.2|15276.7|15275.2|15277.7|15275.8|15274.7|15273.2|36
1653978200000|2022-05-31 06:23:20|15277.7|15275.8|15277.3|15275.8|15277.7|15276.2|15277.3|15275.2|18
1653978210000|2022-05-31 06:23:30|15278.7|15276.2|15277.7|15276.2|15278.7|15276.8|15277.7|15276.2|49
1653978220000|2022-05-31 06:23:40|15278.7|15276.8|15278.7|15277.2|15278.7|15277.2|15277.7|15276.8|4
1653978230000|2022-05-31 06:23:50|15278.3|15276.8|15276.7|15275.2|15278.3|15276.8|15276.7|15275.2|75
1653978240000|2022-05-31 06:24:00|15276.2|15274.7|15278.7|15276.2|15278.7|15276.8|15276.2|15273.8|78
1653978250000|2022-05-31 06:24:10|15278.3|15276.8|15277.7|15276.2|15278.7|15276.8|15277.3|15275.8|92
1653978260000|2022-05-31 06:24:20|15277.3|15275.8|15276.3|15274.8|15277.7|15276.2|15276.3|15274.8|6
1653978270000|2022-05-31 06:24:30|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|15275.3|15273.8|54
1653978280000|2022-05-31 06:24:40|15275.3|15273.8|15276.7|15274.2|15276.7|15274.2|15275.3|15273.8|47
1653978290000|2022-05-31 06:24:50|15276.2|15274.7|15275.3|15273.8|15276.2|15274.7|15275.3|15273.8|1
1653978300000|2022-05-31 06:25:00|15275.7|15274.2|15272.7|15271.2|15276.3|15274.8|15272.7|15271.2|152
1653978310000|2022-05-31 06:25:10|15271.8|15270.3|15271.7|15269.2|15272.7|15270.8|15270.7|15269.2|64
1653978320000|2022-05-31 06:25:20|15270.7|15268.8|15269.7|15268.2|15270.7|15268.8|15269.7|15267.8|51
1653978330000|2022-05-31 06:25:30|15270.3|15268.8|15270.3|15268.8|15270.7|15268.8|15269.7|15268.2|12
1653978340000|2022-05-31 06:25:40|15270.7|15268.2|15269.7|15268.2|15270.7|15268.8|15269.7|15267.8|46
1653978350000|2022-05-31 06:25:50|15268.7|15267.2|15269.7|15267.2|15269.7|15267.2|15268.7|15267.2|53
1653978360000|2022-05-31 06:26:00|15269.3|15267.8|15268.3|15266.8|15269.3|15267.8|15268.3|15266.8|18
1653978370000|2022-05-31 06:26:10|15267.7|15266.2|15266.3|15264.8|15267.7|15266.2|15266.3|15264.8|250
1653978380000|2022-05-31 06:26:20|15266.7|15265.2|15266.7|15264.2|15266.7|15265.2|15265.7|15264.2|107
1653978390000|2022-05-31 06:26:30|15265.4|15262.9|15263.3|15261.8|15265.4|15262.9|15263.3|15261.8|203
1653978400000|2022-05-31 06:26:40|15264.3|15262.8|15262.8|15260.3|15264.7|15262.8|15262.3|15260.3|236
1653978410000|2022-05-31 06:26:50|15262.3|15260.8|15262.3|15260.8|15262.8|15260.8|15262.3|15260.3|51
1653978420000|2022-05-31 06:27:00|15263.3|15261.8|15262.8|15261.3|15263.3|15261.8|15262.3|15260.3|36
1653978430000|2022-05-31 06:27:10|15262.3|15260.3|15262.3|15260.8|15263.3|15261.8|15262.3|15260.3|34
1653978440000|2022-05-31 06:27:20|15262.4|15260.9|15263.3|15261.8|15263.3|15261.8|15262.3|15260.3|21
1653978450000|2022-05-31 06:27:30|15264.7|15262.2|15262.3|15260.8|15264.7|15262.2|15262.3|15260.8|46
1653978460000|2022-05-31 06:27:40|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15262.8|15261.3|12
1653978470000|2022-05-31 06:27:50|15264.3|15261.3|15264.3|15262.8|15264.3|15262.8|15263.3|15261.3|38
1653978480000|2022-05-31 06:28:00|15263.3|15261.8|15263.3|15261.8|15264.3|15262.8|15263.3|15261.3|22
1653978490000|2022-05-31 06:28:10|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|15263.3|15261.3|31
1653978500000|2022-05-31 06:28:20|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|15264.3|15262.3|19
1653978510000|2022-05-31 06:28:30|15266.2|15264.7|15266.3|15264.8|15266.3|15264.8|15265.8|15263.3|39
1653978520000|2022-05-31 06:28:40|15265.8|15264.3|15266.3|15264.8|15266.8|15264.8|15265.8|15264.3|9
1653978530000|2022-05-31 06:28:50|||||||||66
1653978540000|2022-05-31 06:29:00|15266.8|15264.3|15266.3|15264.8|15267.3|15264.9|15266.3|15264.3|29
1653978550000|2022-05-31 06:29:10|15265.8|15264.3|15262.7|15261.2|15266.3|15264.8|15262.7|15261.2|85
1653978560000|2022-05-31 06:29:20|15262.3|15260.8|15261.8|15259.3|15262.8|15261.3|15261.8|15259.3|41
1653978570000|2022-05-31 06:29:30|||||||||4
1653978580000|2022-05-31 06:29:40|15261.3|15259.8|15259.8|15258.3|15261.3|15259.8|15259.3|15257.3|152
1653978590000|2022-05-31 06:29:50|15260.8|15258.8|15261.3|15259.8|15261.3|15259.8|15260.8|15258.3|18
1653978600000|2022-05-31 06:30:00|15260.8|15258.3|15260.3|15258.8|15261.3|15259.8|15260.3|15258.3|52
1653978610000|2022-05-31 06:30:10|15260.8|15258.3|15259.3|15257.8|15260.8|15259.3|15259.3|15257.3|68
1653978620000|2022-05-31 06:30:20|15258.3|15256.8|15260.3|15257.8|15260.7|15258.3|15258.3|15256.3|280
1653978630000|2022-05-31 06:30:30|15259.8|15258.8|15260.3|15258.8|15260.3|15258.8|15259.3|15257.3|12
1653978640000|2022-05-31 06:30:40|15261.3|15259.8|15260.3|15258.8|15261.3|15259.8|15260.3|15258.8|32
1653978650000|2022-05-31 06:30:50|15260.8|15258.3|15260.3|15258.8|15261.3|15259.8|15260.3|15258.3|61
1653978660000|2022-05-31 06:31:00|15261.3|15259.8|15261.3|15259.8|15261.3|15259.8|15260.3|15258.3|45
1653978670000|2022-05-31 06:31:10|15261.7|15260.2|15261.3|15259.8|15262.3|15260.8|15260.8|15258.3|171
1653978680000|2022-05-31 06:31:20|15261.8|15260.3|15263.3|15261.8|15263.3|15261.8|15261.8|15260.3|22
1653978690000|2022-05-31 06:31:30|15263.8|15261.3|15263.3|15261.8|15263.8|15261.8|15263.3|15261.3|36
1653978700000|2022-05-31 06:31:40|15263.8|15261.3|15263.3|15261.8|15264.3|15262.8|15262.8|15261.3|162
1653978710000|2022-05-31 06:31:50|15263.8|15262.3|15265.3|15263.8|15265.3|15263.8|15263.8|15262.3|52
1653978720000|2022-05-31 06:32:00|15264.8|15262.8|15266.3|15264.8|15266.3|15264.8|15264.8|15262.8|34
1653978730000|2022-05-31 06:32:10|15266.8|15265.3|15266.3|15264.8|15268.3|15266.8|15266.3|15264.8|227
1653978740000|2022-05-31 06:32:20|15266.8|15265.3|15266.3|15264.8|15267.3|15265.8|15266.3|15264.3|36
1653978750000|2022-05-31 06:32:30|15265.7|15264.2|15267.3|15265.8|15267.3|15265.8|15265.7|15264.2|160
1653978760000|2022-05-31 06:32:40|15266.8|15265.3|15264.3|15262.8|15266.8|15265.3|15264.3|15262.8|91
1653978770000|2022-05-31 06:32:50|15263.8|15261.3|15264.3|15262.8|15264.3|15262.8|15262.3|15260.3|272
1653978780000|2022-05-31 06:33:00|15264.8|15263.3|15265.3|15262.8|15265.3|15263.8|15264.8|15262.8|34
1653978790000|2022-05-31 06:33:10|15264.8|15263.3|15266.3|15264.8|15267.3|15264.8|15264.8|15263.3|39
1653978800000|2022-05-31 06:33:20|15266.7|15265.2|15266.3|15264.8|15266.8|15265.2|15266.3|15264.3|51
1653978810000|2022-05-31 06:33:30|15266.8|15264.3|15264.3|15262.8|15267.3|15265.3|15264.3|15262.8|275
1653978820000|2022-05-31 06:33:40|15263.3|15261.8|15264.3|15262.8|15264.7|15262.8|15263.3|15261.8|46
1653978830000|2022-05-31 06:33:50|||||||||64
1653978840000|2022-05-31 06:34:00|15264.7|15263.2|15264.3|15262.8|15264.7|15263.2|15264.3|15262.8|0
1653978850000|2022-05-31 06:34:10|15263.3|15261.8|15262.3|15260.8|15263.3|15261.8|15262.3|15260.8|74
1653978860000|2022-05-31 06:34:20|15262.8|15261.3|15262.3|15260.8|15264.3|15262.3|15262.3|15260.8|132
1653978870000|2022-05-31 06:34:30|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|7
1653978880000|2022-05-31 06:34:40|15262.3|15260.8|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|24
1653978890000|2022-05-31 06:34:50|15264.3|15262.3|15264.3|15262.8|15264.8|15262.8|15263.3|15261.8|14
1653978900000|2022-05-31 06:35:00|15263.8|15262.3|15263.3|15261.8|15263.8|15262.3|15262.8|15260.8|47
1653978910000|2022-05-31 06:35:10|||||||||20
1653978920000|2022-05-31 06:35:20|15262.3|15260.8|15262.3|15260.8|15264.3|15262.8|15261.8|15260.3|72
1653978930000|2022-05-31 06:35:30|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15
1653978940000|2022-05-31 06:35:40|15264.3|15262.8|15263.3|15261.8|15264.3|15262.8|15263.3|15261.8|56
1653978950000|2022-05-31 06:35:50|15264.3|15261.3|15263.3|15261.8|15264.3|15261.9|15262.3|15260.8|48
1653978960000|2022-05-31 06:36:00|15262.8|15261.3|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|71
1653978970000|2022-05-31 06:36:10|15263.8|15262.3|15266.3|15264.8|15266.3|15264.8|15263.8|15262.3|78
1653978980000|2022-05-31 06:36:20|15265.3|15263.8|15264.7|15263.2|15265.3|15263.8|15264.7|15262.8|48
1653978990000|2022-05-31 06:36:30|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|15264.7|15263.2|29
1653979000000|2022-05-31 06:36:40|15264.7|15262.8|15261.3|15259.8|15264.7|15263.2|15261.3|15259.8|55
1653979010000|2022-05-31 06:36:50|15262.3|15260.8|15261.3|15259.8|15262.7|15260.8|15261.3|15259.8|16
1653979020000|2022-05-31 06:37:00|15260.7|15259.2|15260.3|15258.8|15260.7|15259.2|15259.3|15257.8|77
1653979030000|2022-05-31 06:37:10|15261.3|15259.8|15259.3|15257.8|15261.3|15259.8|15259.3|15257.3|155
1653979040000|2022-05-31 06:37:20|15260.3|15258.8|15259.3|15257.8|15260.3|15258.8|15258.8|15256.3|66
1653979050000|2022-05-31 06:37:30|15260.3|15258.8|15260.3|15258.8|15260.8|15258.8|15260.3|15257.8|55
1653979060000|2022-05-31 06:37:40|15259.8|15258.3|15259.3|15257.8|15260.3|15258.8|15259.3|15257.8|54
1653979070000|2022-05-31 06:37:50|15260.3|15258.8|15259.8|15258.3|15260.3|15258.8|15259.8|15258.3|25
1653979080000|2022-05-31 06:38:00|15260.3|15258.8|15259.3|15257.8|15260.3|15258.8|15258.3|15256.8|174
1653979090000|2022-05-31 06:38:10|15258.3|15256.8|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|39
1653979100000|2022-05-31 06:38:20|15258.8|15257.3|15258.8|15257.3|15259.3|15257.8|15258.8|15256.8|16
1653979110000|2022-05-31 06:38:30|15259.3|15257.8|15256.8|15255.3|15259.3|15257.8|15256.8|15255.3|557
1653979120000|2022-05-31 06:38:40|15257.3|15255.8|15255.3|15253.8|15257.3|15255.8|15255.3|15253.3|76
1653979130000|2022-05-31 06:38:50|15255.7|15254.2|15254.3|15252.8|15255.7|15254.2|15254.3|15252.8|107
1653979140000|2022-05-31 06:39:00|15254.8|15253.3|15252.8|15251.3|15255.3|15253.3|15252.8|15251.3|243
1653979150000|2022-05-31 06:39:10|15253.3|15251.8|15253.3|15251.8|15253.3|15251.8|15252.8|15251.3|34
1653979160000|2022-05-31 06:39:20|15252.8|15251.3|15253.8|15252.3|15254.3|15252.8|15252.8|15250.8|70
1653979170000|2022-05-31 06:39:30|15253.7|15252.2|15254.3|15252.8|15255.3|15252.8|15253.3|15251.3|60
1653979180000|2022-05-31 06:39:40|15253.3|15251.8|15253.3|15251.8|15253.3|15251.8|15252.7|15251.2|62
1653979190000|2022-05-31 06:39:50|15253.8|15252.3|15252.3|15250.8|15253.8|15252.3|15251.7|15250.2|188
1653979200000|2022-05-31 06:40:00|15252.7|15249.8|15251.7|15250.2|15252.8|15251.3|15251.7|15249.8|109
1653979210000|2022-05-31 06:40:10|15251.3|15249.8|15252.3|15250.8|15252.3|15250.8|15251.3|15249.8|122
1653979220000|2022-05-31 06:40:20|15251.8|15250.3|15251.3|15249.8|15253.3|15251.8|15251.3|15249.8|79
1653979230000|2022-05-31 06:40:30|15252.3|15250.8|15250.3|15248.8|15252.3|15250.8|15250.3|15248.8|25
1653979240000|2022-05-31 06:40:40|15249.8|15248.3|15249.3|15247.8|15250.7|15248.8|15249.3|15247.8|176
1653979250000|2022-05-31 06:40:50|15249.8|15247.3|15250.3|15248.8|15250.3|15248.8|15249.3|15247.3|94
1653979260000|2022-05-31 06:41:00|15249.8|15248.3|15249.8|15248.3|15250.3|15248.8|15249.8|15248.3|4
1653979270000|2022-05-31 06:41:10|15250.3|15248.8|15251.8|15249.3|15252.3|15250.8|15249.8|15248.3|675
1653979280000|2022-05-31 06:41:20|15252.3|15250.8|15250.3|15248.8|15252.3|15250.8|15250.3|15248.8|95
1653979290000|2022-05-31 06:41:30|15249.8|15247.3|15250.3|15248.8|15250.3|15248.8|15248.3|15246.3|255
1653979300000|2022-05-31 06:41:40|15249.3|15247.8|15249.8|15248.3|15250.3|15248.8|15249.3|15246.8|118
1653979310000|2022-05-31 06:41:50|15249.3|15247.8|15249.3|15247.8|15249.8|15248.3|15249.3|15247.3|89
1653979320000|2022-05-31 06:42:00|15248.8|15247.3|15249.3|15247.8|15249.8|15248.3|15248.8|15247.3|209
1653979330000|2022-05-31 06:42:10|15248.8|15247.3|15250.8|15248.3|15251.3|15249.8|15248.8|15247.3|188
1653979340000|2022-05-31 06:42:20|15251.3|15249.3|15249.3|15247.8|15251.3|15249.8|15249.3|15247.8|107
1653979350000|2022-05-31 06:42:30|15250.3|15248.8|15250.3|15248.8|15250.3|15248.8|15249.3|15247.8|84
1653979360000|2022-05-31 06:42:40|15250.8|15248.3|15250.8|15249.3|15250.8|15249.3|15250.8|15248.3|16
1653979370000|2022-05-31 06:42:50|15251.3|15249.8|15250.3|15248.8|15251.3|15249.8|15250.3|15248.8|132
1653979380000|2022-05-31 06:43:00|15249.8|15248.3|15249.3|15247.8|15249.8|15248.3|15249.3|15247.8|60
1653979390000|2022-05-31 06:43:10|15248.3|15246.8|15248.3|15246.8|15248.7|15246.8|15247.8|15245.8|221
1653979400000|2022-05-31 06:43:20|||||||||13
1653979410000|2022-05-31 06:43:30|||||||||10
1653979420000|2022-05-31 06:43:40|15248.8|15247.3|15249.4|15247.9|15249.8|15248.2|15248.8|15246.3|76
1653979430000|2022-05-31 06:43:50|15250.3|15248.8|15250.3|15247.8|15250.3|15248.8|15249.3|15247.8|268
1653979440000|2022-05-31 06:44:00|15249.8|15248.3|15250.3|15248.8|15250.3|15248.8|15249.3|15247.8|152
1653979450000|2022-05-31 06:44:10|||||||||111
1653979460000|2022-05-31 06:44:20|15250.7|15249.2|15251.3|15248.8|15251.3|15249.8|15250.7|15248.8|13
1653979470000|2022-05-31 06:44:30|15250.8|15249.3|15251.3|15249.8|15251.3|15249.8|15250.3|15248.8|18
1653979480000|2022-05-31 06:44:40|15250.3|15248.8|15250.7|15249.2|15251.3|15249.3|15250.3|15248.3|32
1653979490000|2022-05-31 06:44:50|15250.3|15248.8|15250.8|15249.3|15251.3|15249.3|15250.3|15248.8|32
1653979500000|2022-05-31 06:45:00|15251.8|15250.3|15254.3|15252.8|15254.3|15252.8|15251.3|15249.8|461
1653979510000|2022-05-31 06:45:10|15253.8|15252.3|15256.3|15254.8|15257.3|15255.8|15253.3|15251.3|362
1653979520000|2022-05-31 06:45:20|15257.3|15255.8|15260.7|15259.2|15261.7|15259.2|15257.3|15255.3|446
1653979530000|2022-05-31 06:45:30|15260.3|15258.8|15260.3|15257.8|15261.3|15259.8|15258.7|15256.8|194
1653979540000|2022-05-31 06:45:40|15260.4|15258.8|15260.3|15258.8|15261.7|15259.8|15260.3|15258.8|139
1653979550000|2022-05-31 06:45:50|15261.3|15259.3|15261.3|15259.8|15262.7|15260.8|15260.8|15259.3|306
1653979560000|2022-05-31 06:46:00|15260.3|15258.8|15260.3|15258.8|15260.7|15258.8|15259.8|15257.3|97
1653979570000|2022-05-31 06:46:10|15260.7|15258.2|15260.3|15258.8|15261.3|15258.8|15259.3|15257.8|163
1653979580000|2022-05-31 06:46:20|15261.3|15259.8|15260.8|15259.3|15261.3|15259.8|15259.3|15257.8|206
1653979590000|2022-05-31 06:46:30|15261.3|15259.8|15261.3|15258.8|15262.3|15260.2|15260.8|15258.8|13
1653979600000|2022-05-31 06:46:40|15262.7|15259.8|15262.3|15259.8|15262.7|15260.8|15261.7|15259.3|85
1653979610000|2022-05-31 06:46:50|15261.3|15260.8|15262.3|15260.8|15262.3|15260.8|15261.3|15259.8|61
1653979620000|2022-05-31 06:47:00|15262.8|15261.3|15263.3|15261.8|15263.3|15261.8|15262.8|15261.3|524
1653979630000|2022-05-31 06:47:10|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|15263.2|15261.2|226
1653979640000|2022-05-31 06:47:20|15264.2|15262.7|15262.8|15261.3|15264.3|15262.8|15262.8|15261.3|218
1653979650000|2022-05-31 06:47:30|15262.7|15261.2|15263.3|15261.8|15264.7|15262.8|15262.3|15260.8|379
1653979660000|2022-05-31 06:47:40|15264.3|15262.8|15263.3|15261.8|15264.3|15262.8|15263.3|15261.8|5
1653979670000|2022-05-31 06:47:50|15263.7|15262.2|15263.3|15261.8|15264.7|15263.2|15263.3|15261.8|264
1653979680000|2022-05-31 06:48:00|15263.7|15262.2|15262.7|15261.2|15263.7|15262.2|15262.7|15261.2|94
1653979690000|2022-05-31 06:48:10|15262.3|15260.8|15262.7|15261.2|15263.7|15261.2|15262.3|15259.8|117
1653979700000|2022-05-31 06:48:20|15263.7|15262.2|15265.3|15263.8|15265.7|15264.2|15263.3|15261.8|111
1653979710000|2022-05-31 06:48:30|15265.7|15264.2|15265.7|15263.2|15265.7|15264.2|15264.7|15263.2|43
1653979720000|2022-05-31 06:48:40|15265.3|15263.8|15262.7|15261.2|15265.3|15263.8|15262.7|15261.2|66
1653979730000|2022-05-31 06:48:50|15262.3|15260.8|15263.7|15261.2|15263.7|15261.8|15261.8|15260.3|43
1653979740000|2022-05-31 06:49:00|15263.3|15261.8|15264.7|15263.2|15265.7|15263.8|15263.3|15261.3|43
1653979750000|2022-05-31 06:49:10|15263.3|15261.8|15263.8|15262.3|15264.8|15263.3|15263.3|15261.8|107
1653979760000|2022-05-31 06:49:20|15264.3|15262.8|15266.3|15264.8|15266.3|15264.8|15264.3|15262.3|130
1653979770000|2022-05-31 06:49:30|15266.8|15265.3|15267.8|15265.3|15267.8|15265.3|15266.3|15264.8|28
1653979780000|2022-05-31 06:49:40|15267.3|15265.8|15266.3|15264.8|15267.8|15265.8|15266.3|15264.8|86
1653979790000|2022-05-31 06:49:50|15266.8|15265.3|15264.8|15263.3|15267.8|15265.8|15264.8|15263.3|152
1653979800000|2022-05-31 06:50:00|15265.8|15264.3|15267.3|15265.8|15267.3|15265.8|15265.3|15263.8|95
1653979810000|2022-05-31 06:50:10|15266.8|15265.3|15267.3|15265.8|15267.8|15265.8|15266.3|15264.8|324
1653979820000|2022-05-31 06:50:20|15266.8|15265.3|15266.3|15264.8|15267.8|15265.8|15266.3|15264.8|42
1653979830000|2022-05-31 06:50:30|15266.8|15265.3|15265.8|15264.3|15266.8|15265.3|15265.8|15264.3|76
1653979840000|2022-05-31 06:50:40|15266.8|15265.3|15265.3|15263.8|15266.8|15265.3|15264.8|15263.3|116
1653979850000|2022-05-31 06:50:50|15265.8|15263.3|15265.8|15264.3|15265.8|15264.3|15265.3|15263.3|17
1653979860000|2022-05-31 06:51:00|15266.3|15264.8|15266.8|15264.3|15266.8|15264.8|15265.3|15263.8|155
1653979870000|2022-05-31 06:51:10|15265.8|15263.3|15264.8|15263.3|15265.8|15263.3|15264.8|15263.3|2
1653979880000|2022-05-31 06:51:20|15265.8|15264.3|15264.8|15263.3|15265.8|15264.3|15264.8|15263.3|6
1653979890000|2022-05-31 06:51:30|15264.3|15262.8|15262.8|15261.3|15264.3|15262.8|15262.3|15260.8|76
1653979900000|2022-05-31 06:51:40|15263.3|15260.8|15262.3|15260.8|15263.8|15261.3|15262.3|15260.8|65
1653979910000|2022-05-31 06:51:50|15263.3|15261.8|15262.8|15261.3|15263.3|15261.8|15262.3|15260.8|63
1653979920000|2022-05-31 06:52:00|15263.3|15261.8|15263.3|15261.8|15263.8|15262.3|15263.3|15261.8|79
1653979930000|2022-05-31 06:52:10|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|15263.8|15262.3|97
1653979940000|2022-05-31 06:52:20|15264.8|15263.3|15264.3|15262.8|15264.8|15263.3|15264.3|15262.8|0
1653979950000|2022-05-31 06:52:30|15264.8|15263.3|15264.8|15263.3|15265.3|15263.8|15264.8|15263.3|16
1653979960000|2022-05-31 06:52:40|15265.8|15263.8|15265.8|15263.3|15265.8|15264.3|15264.3|15262.8|29
1653979970000|2022-05-31 06:52:50|15265.3|15263.8|15265.8|15264.3|15265.8|15264.3|15265.3|15263.8|0
1653979980000|2022-05-31 06:53:00|15266.3|15264.8|15266.3|15264.8|15266.3|15264.8|15266.3|15264.8|9
1653979990000|2022-05-31 06:53:10|15265.8|15264.3|15265.8|15264.3|15268|15265.5|15265.3|15263.3|547
1653980000000|2022-05-31 06:53:20|15266.8|15264.8|15265.3|15263.8|15266.8|15264.8|15265.3|15263.8|93
1653980010000|2022-05-31 06:53:30|15265.8|15264.3|15266.3|15264.8|15266.3|15264.8|15265.8|15264.3|18
1653980020000|2022-05-31 06:53:40|15265.8|15264.3|15265.8|15264.3|15266.8|15265.3|15265.3|15263.8|92
1653980030000|2022-05-31 06:53:50|15264.3|15262.8|15264.8|15263.3|15264.8|15263.3|15264.3|15262.8|52
1653980040000|2022-05-31 06:54:00|15265.8|15264.3|15266.8|15265.3|15266.8|15265.3|15265.8|15264.3|28
1653980050000|2022-05-31 06:54:10|15267.3|15264.8|15266.8|15264.3|15267.3|15265.8|15266.3|15264.3|11
1653980060000|2022-05-31 06:54:20|15265.8|15263.8|15266.8|15265.3|15266.8|15265.3|15265.8|15263.8|43
1653980070000|2022-05-31 06:54:30|15267.3|15265.8|15266.8|15265.3|15267.8|15266.3|15265.3|15263.8|100
1653980080000|2022-05-31 06:54:40|15266.3|15264.8|15265.8|15264.3|15266.8|15265.3|15265.8|15264.3|13
1653980090000|2022-05-31 06:54:50|15266.3|15264.8|15267.8|15266.3|15267.8|15266.3|15266.3|15264.8|21
1653980100000|2022-05-31 06:55:00|15267.3|15265.8|15266.3|15264.8|15267.3|15265.8|15266.3|15264.8|51
1653980110000|2022-05-31 06:55:10|15266.8|15265.3|15266.8|15265.3|15267.3|15265.8|15266.8|15265.3|19
1653980120000|2022-05-31 06:55:20|15267.3|15265.8|15266.8|15265.3|15267.3|15265.8|15266.3|15264.8|20
1653980130000|2022-05-31 06:55:30|15267.8|15264.8|15267.3|15265.8|15267.8|15266.3|15266.8|15264.8|12
1653980140000|2022-05-31 06:55:40|15267.8|15266.3|15269.3|15267.8|15269.8|15267.8|15267.3|15265.8|62
1653980150000|2022-05-31 06:55:50|15269.8|15268.3|15268.8|15267.3|15269.8|15268.3|15268.8|15267.3|49
1653980160000|2022-05-31 06:56:00|||||||||7
1653980170000|2022-05-31 06:56:10|15267.8|15266.3|15267.8|15266.3|15268.8|15267.3|15267.8|15266.3|201
1653980180000|2022-05-31 06:56:20|15267.3|15265.8|15267.8|15266.3|15267.8|15266.3|15267.3|15265.8|0
1653980190000|2022-05-31 06:56:30|15267.3|15265.8|15267.3|15265.8|15267.8|15266.3|15266.8|15265.3|25
1653980200000|2022-05-31 06:56:40|15267.8|15266.3|15268.3|15266.8|15268.3|15266.8|15267.3|15265.8|7
1653980210000|2022-05-31 06:56:50|||||||||1
1653980220000|2022-05-31 06:57:00|15268.8|15267.3|15268.8|15267.3|15268.8|15267.3|15268.3|15266.8|17
1653980230000|2022-05-31 06:57:10|15269.8|15268.3|15269.8|15268.3|15270.8|15269.3|15269.3|15267.8|116
1653980240000|2022-05-31 06:57:20|15269.3|15267.8|15268.8|15267.3|15270.3|15268.8|15268.8|15267.3|109
1653980250000|2022-05-31 06:57:30|15268.3|15266.8|15268.8|15267.3|15269.8|15268.3|15267.8|15266.3|237
1653980260000|2022-05-31 06:57:40|15269.3|15266.8|15269.3|15267.8|15269.8|15267.8|15268.3|15266.8|277
1653980270000|2022-05-31 06:57:50|15269.8|15268.3|15270.3|15268.8|15270.3|15268.8|15269.8|15267.8|47
1653980280000|2022-05-31 06:58:00|15269.8|15268.3|15269.3|15267.8|15269.8|15268.3|15269.3|15267.8|162
1653980290000|2022-05-31 06:58:10|15269.8|15268.3|15269.8|15267.3|15269.8|15268.3|15269.3|15267.3|36
1653980300000|2022-05-31 06:58:20|15268.8||15268.8||15268.8||15268.8||30
1653980310000|2022-05-31 06:58:30|15269.3|15267.8|15268.8|15267.3|15269.8|15268.3|15268.8|15267.3|19
1653980320000|2022-05-31 06:58:40|15268.3|15266.8|15268.3|15266.8|15268.8|15267.3|15267.8|15266.3|129
1653980330000|2022-05-31 06:58:50|15269.8|15268.3|15270.8|15268.3|15270.8|15268.3|15269.8|15268.3|274
1653980340000|2022-05-31 06:59:00|15269.8|15267.3|15268.8|15266.3|15269.8|15267.3|15268.7|15266.3|93
1653980350000|2022-05-31 06:59:10|15268.3|15267.3|15269.8|15268.3|15269.8|15268.3|15268.3|15266.8|320
1653980360000|2022-05-31 06:59:20|15270.3|15268.8|15268.8|15267.3|15270.8|15268.8|15268.8|15267.3|16
1653980370000|2022-05-31 06:59:30|15269.8|15268.3|15269.8|15268.3|15270.3|15268.8|15269.3|15267.8|25
1653980380000|2022-05-31 06:59:40|15270.8|15267.8|15270.8|15269.3|15271.8|15269.8|15270.3|15267.8|72
1653980390000|2022-05-31 06:59:50|15270.3|15268.8|15271.2|15269.7|15271.2|15269.7|15270.3|15268.8|822
1653980400000|2022-05-31 07:00:00|15270.2|15268.7|15271.8|15269.3|15271.8|15269.7|15269.2|15267.3|220
1653980410000|2022-05-31 07:00:10|15272.2|15270.3|15275.2|15273.7|15275.2|15273.7|15272.2|15270.3|90
1653980420000|2022-05-31 07:00:20|15274.8|15273.3|15277.2|15275.7|15277.8|15276.3|15274.7|15273.2|451
1653980430000|2022-05-31 07:00:30|15276.2|15274.7|15277.2|15275.7|15278.2|15276.7|15276.2|15274.7|399
1653980440000|2022-05-31 07:00:40|15277.7|15276.2|15278.2|15276.7|15279.2|15277.3|15277.7|15275.7|285
1653980450000|2022-05-31 07:00:50|15278.8|15276.3|15278.2|15276.7|15279.2|15277.7|15278.2|15276.3|255
1653980460000|2022-05-31 07:01:00|15278.7|15277.2|15278.8|15277.3|15279.2|15277.7|15278.7|15277.2|118
1653980470000|2022-05-31 07:01:10|15279.2|15277.7|15278.8|15277.3|15279.2|15277.7|15277.8|15276.3|100
1653980480000|2022-05-31 07:01:20|15279.2|15277.7|15279.2|15277.7|15279.2|15277.7|15279.2|15277.7|6
1653980490000|2022-05-31 07:01:30|15278.2|15276.7|15282.2|15280.7|15283.2|15281.7|15278.2|15276.7|198
1653980500000|2022-05-31 07:01:40|15282.7|15281.2|15283.2|15281.7|15283.7|15282.2|15282.2|15280.7|105
1653980510000|2022-05-31 07:01:50|15283.7|15282.2|15285.2|15283.7|15285.2|15283.7|15283.2|15281.7|91
1653980520000|2022-05-31 07:02:00|15286.2|15284.7|15288.7|15287.2|15288.7|15287.2|15286.2|15284.7|323
1653980530000|2022-05-31 07:02:10|15288.2|15286.7|15288.2|15286.7|15288.7|15287.2|15287.7|15286.2|354
1653980540000|2022-05-31 07:02:20|15289.2|15287.7|15289.2|15287.7|15290.7|15288.7|15289.2|15287.7|181
1653980550000|2022-05-31 07:02:30|15288.3|15286.8|15288.2|15286.7|15289.2|15287.7|15286.2|15284.7|158
1653980560000|2022-05-31 07:02:40|15287.7|15286.2|15290.7|15288.2|15290.7|15288.7|15287.2|15285.7|362
1653980570000|2022-05-31 07:02:50|15290.1|15288.6|15289.1|15287.6|15291.1|15289.2|15289.1|15287.2|289
1653980580000|2022-05-31 07:03:00|15289.7|15288.2|15287.1|15285.6|15289.7|15288.2|15287.1|15285.6|131
1653980590000|2022-05-31 07:03:10|15286.6|15285.1|15287.1|15285.6|15288.1|15286.6|15286.1|15284.6|172
1653980600000|2022-05-31 07:03:20|15286.7|15285.2|15288.1|15286.6|15288.7|15287.2|15286.7|15285.2|147
1653980610000|2022-05-31 07:03:30|15288.7|15287.2|15290.1|15288.6|15290.7|15288.6|15288.7|15287.2|94
1653980620000|2022-05-31 07:03:40|15289.7|15288.2|15289.7|15288.2|15290.7|15288.7|15289.1|15287.6|83
1653980630000|2022-05-31 07:03:50|15290.7|15289.2|15291.1|15289.6|15291.7|15289.6|15290.7|15289.2|96
1653980640000|2022-05-31 07:04:00|15291.7|15289.2|15292.7|15291.2|15292.7|15291.2|15290.7|15289.2|52
1653980650000|2022-05-31 07:04:10|15293.1|15291.6|15293.1|15291.6|15294.1|15292.6|15292.1|15290.6|172
1653980660000|2022-05-31 07:04:20|15293.2|15291.7|15293.1|15291.6|15293.7|15292.2|15291.7|15290.2|276
1653980670000|2022-05-31 07:04:30|15292.7|15291.2|15294.1|15292.6|15294.7|15292.6|15292.7|15291.2|201
1653980680000|2022-05-31 07:04:40|15296.1|15293.6|15295.1|15293.6|15296.1|15294.2|15294.1|15292.6|632
1653980690000|2022-05-31 07:04:50|15296.1|15294.2|15295.7|15294.2|15296.1|15294.2|15295.7|15293.2|102
1653980700000|2022-05-31 07:05:00|15296.1|15294.6|15296.1|15294.6|15297.1|15294.6|15295.1|15293.2|82
1653980710000|2022-05-31 07:05:10|15296.7|15295.2|15299.6|15298.1|15301.1|15299.6|15296.7|15295.2|689
1653980720000|2022-05-31 07:05:20|15299.1|15297.6|15299.1|15297.6|15299.1|15297.6|15298.1|15296.6|91
1653980730000|2022-05-31 07:05:30|15299.6|15297.1|15297.6|15296.1|15299.6|15297.1|15297.1|15295.6|417
1653980740000|2022-05-31 07:05:40|15298.6|15297.1|15297.6|15296.1|15298.6|15297.1|15297.6|15295.6|73
1653980750000|2022-05-31 07:05:50|15297.1|15295.6|15297.1|15295.6|15297.1|15295.6|15297.1|15295.6|149
1653980760000|2022-05-31 07:06:00|15297.6|15296.1|15298.1|15296.6|15298.1|15296.6|15297.1|15295.6|37
1653980770000|2022-05-31 07:06:10|15297.6|15296.1|15298.1|15296.6|15298.6|15297.1|15297.6|15296.1|81
1653980780000|2022-05-31 07:06:20|15298.6|15297.1|15298.1|15296.6|15298.6|15297.1|15298.1|15296.6|12
1653980790000|2022-05-31 07:06:30|15298.7|15297.2|15298.1|15296.6|15299.1|15297.6|15298.1|15296.6|159
1653980800000|2022-05-31 07:06:40|15298.7|15297.2|15298.1|15295.6|15299.1|15297.6|15296.8|15295.3|206
1653980810000|2022-05-31 07:06:50|15297.7|15296.2|15297.1|15294.6|15298.1|15296.2|15296.1|15294.6|181
1653980820000|2022-05-31 07:07:00|15296.7|15295.6|15298.6|15297.1|15298.6|15297.1|15296.7|15295.2|228
1653980830000|2022-05-31 07:07:10|15298.7|15297.2|15298.1|15296.6|15298.7|15297.2|15298.1|15295.6|303
1653980840000|2022-05-31 07:07:20|15298.6|15297.1|15299.1|15297.6|15299.1|15297.6|15298.6|15297.1|5
1653980850000|2022-05-31 07:07:30|15298.6|15297.1|15299.1|15297.6|15299.1|15297.6|15298.1|15296.6|74
1653980860000|2022-05-31 07:07:40|15300.7|15299.2|15300.6|15299.1|15301.1|15299.6|15300.1|15298.6|141
1653980870000|2022-05-31 07:07:50|15300.1|15298.6|15298.1|15296.6|15300.1|15298.6|15297.6|15296.1|80
1653980880000|2022-05-31 07:08:00|15297.1|15295.6|15295.1|15293.6|15297.1|15295.6|15295.1|15293.6|81
1653980890000|2022-05-31 07:08:10|15294.1|15292.6|15293.1|15291.6|15294.1|15292.6|15292.1|15290.6|395
1653980900000|2022-05-31 07:08:20|15292.1|15290.6|15292.1|15290.6|15293.1|15291.6|15291.7|15290.2|114
1653980910000|2022-05-31 07:08:30|15290.7|15289.6|15287.7|15286.2|15290.7|15289.6|15287.7|15286.2|223
1653980920000|2022-05-31 07:08:40|15288.1|15286.6|15290.2|15288.7|15290.2|15288.7|15287.7|15286.2|1706
1653980930000|2022-05-31 07:08:50|15290.7|15289.2|15291.2|15289.7|15292.7|15291.2|15290.7|15289.2|185
1653980940000|2022-05-31 07:09:00|15292.2|15290.7|15289.2|15287.7|15292.2|15290.7|15288.8|15287.3|149
1653980950000|2022-05-31 07:09:10|15289.7|15288.2|15291.7|15290.2|15291.8|15290.3|15289.7|15287.7|151
1653980960000|2022-05-31 07:09:20|15292.2|15290.7|15290.2|15288.7|15292.2|15290.7|15290.2|15288.7|37
1653980970000|2022-05-31 07:09:30|15289.7|15287.7|15287.2|15285.7|15290.2|15288.7|15287.2|15285.7|75
1653980980000|2022-05-31 07:09:40|15286.7|15285.2|15289.2|15287.7|15289.2|15287.7|15285.7|15284.2|309
1653980990000|2022-05-31 07:09:50|15288.7|15287.2|15289.7|15288.2|15289.7|15288.2|15288.2|15286.7|100
1653981000000|2022-05-31 07:10:00|15290.2|15288.7|15295.2|15293.7|15295.2|15293.7|15290.2|15287.7|136
1653981010000|2022-05-31 07:10:10|15296.2|15294.7|15295.7|15294.2|15296.7|15294.7|15295.2|15293.7|45
1653981020000|2022-05-31 07:10:20|15296.2|15294.7|15297.7|15295.2|15298.7|15296.2|15296.1|15294.2|453
1653981030000|2022-05-31 07:10:30|15297.1|15295.6|15296.7|15295.2|15297.7|15296.2|15295.7|15294.2|201
1653981040000|2022-05-31 07:10:40|15297.2|15294.7|15296.7|15295.2|15297.2|15295.7|15296.2|15294.7|142
1653981050000|2022-05-31 07:10:50|15296.2|15294.7|15294.7|15293.2|15297.7|15295.2|15294.2|15292.7|79
1653981060000|2022-05-31 07:11:00|15294.8|15293.3|15294.7|15292.2|15295.7|15293.7|15293.2|15291.7|45
1653981070000|2022-05-31 07:11:10|15293.7|15292.7|15294.2|15292.7|15295.7|15293.7|15293.7|15292.2|76
1653981080000|2022-05-31 07:11:20|15294.7|15293.2|15294.7|15292.2|15295.2|15293.7|15293.7|15291.7|27
1653981090000|2022-05-31 07:11:30|15294.2|15292.7|15294.2|15292.7|15294.7|15293.2|15293.7|15291.7|59
1653981100000|2022-05-31 07:11:40|15294.7|15292.2|15293.2|15291.7|15294.7|15292.7|15292.7|15291.2|39
1653981110000|2022-05-31 07:11:50|15293.7|15292.2|15296.8|15295.3|15297.2|15295.7|15293.2|15291.7|149
1653981120000|2022-05-31 07:12:00|15297.2|15295.7|15296.2|15294.7|15297.7|15295.7|15295.2|15293.7|87
1653981130000|2022-05-31 07:12:10|15295.7|15294.2|15297.2|15295.7|15298.7|15296.7|15294.2|15292.2|194
1653981140000|2022-05-31 07:12:20|15296.7|15295.2|15296.7|15295.2|15297.2|15295.7|15295.2|15293.7|223
1653981150000|2022-05-31 07:12:30|15297.7|15294.7|15298.2|15296.7|15298.7|15296.7|15296.2|15294.7|88
1653981160000|2022-05-31 07:12:40|15299.7|15297.2|15298.2|15296.7|15299.7|15297.6|15297.7|15296.2|27
1653981170000|2022-05-31 07:12:50|15298.7|15297.2|15296.2|15294.7|15298.7|15297.2|15296.2|15294.7|57
1653981180000|2022-05-31 07:13:00|15297.2|15295.7|15296.7|15295.2|15297.7|15296.2|15296.7|15294.7|78
1653981190000|2022-05-31 07:13:10|15296.2|15294.7|15297.2|15295.7|15297.2|15295.7|15295.2|15293.7|68
1653981200000|2022-05-31 07:13:20|15298.2|15296.7|15298.7|15297.2|15299.2|15297.7|15297.2|15295.7|96
1653981210000|2022-05-31 07:13:30|15298.2|15296.7|15295.2|15293.7|15298.7|15296.7|15295.2|15293.7|196
1653981220000|2022-05-31 07:13:40|15294.7|15293.2|15294.7|15292.2|15295.7|15293.7|15294.2|15292.2|73
1653981230000|2022-05-31 07:13:50|15295.2|15293.2|15295.2|15293.7|15295.2|15293.7|15294.2|15292.7|64
1653981240000|2022-05-31 07:14:00|15296.2|15294.7|15296.2|15294.7|15297.2|15295.7|15295.8|15293.7|106
1653981250000|2022-05-31 07:14:10|15297.2|15295.7|15300.2|15298.7|15301.2|15299.7|15297.2|15294.7|84
1653981260000|2022-05-31 07:14:20|15299.2|15297.7|15302.7|15301.2|15303.3|15301.8|15299.2|15297.7|384
1653981270000|2022-05-31 07:14:30|15303.3|15301.8|15303.7|15302.2|15304.1|15302.6|15302.7|15301.2|269
1653981280000|2022-05-31 07:14:40|15304.2|15302.7|15304.7|15302.2|15305.7|15303.7|15303.2|15301.7|180
1653981290000|2022-05-31 07:14:50|15303.7|15303.2|15303.7|15302.2|15304.7|15303.2|15303.2|15301.7|72
1653981300000|2022-05-31 07:15:00|15304.2|15302.7|15304.7|15303.2|15305.7|15304.2|15303.2|15301.7|152
1653981310000|2022-05-31 07:15:10|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15304.7|15302.7|230
1653981320000|2022-05-31 07:15:20|15304.7|15303.2|15305.7|15304.2|15306.7|15305.2|15304.7|15303.2|468
1653981330000|2022-05-31 07:15:30|15306.1|15304.6|15305.1|15302.6|15306.6|15305.1|15304.7|15302.6|933
1653981340000|2022-05-31 07:15:40|15304.7|15303.2|15304.6|15303.1|15305.1|15303.6|15303.7|15301.6|70
1653981350000|2022-05-31 07:15:50|15304.7|15303.2|15307.1|15305.6|15307.1|15305.6|15304.6|15302.6|179
1653981360000|2022-05-31 07:16:00|15307.7|15306.2|15310.6|15309.1|15311.1|15309.6|15307.6|15306.1|378
1653981370000|2022-05-31 07:16:10|15310.1|15308.6|15312.1|15310.6|15312.6|15310.6|15310.1|15308.1|112
1653981380000|2022-05-31 07:16:20|15311.6|15310.1|15312.6|15310.1|15312.6|15310.6|15311.6|15310.1|361
1653981390000|2022-05-31 07:16:30|15312.1|15310.6|15312.1|15310.6|15312.1|15310.6|15311.1|15309.6|769
1653981400000|2022-05-31 07:16:40|15312.6|15311.1|15313.1|15311.6|15313.1|15311.6|15312.1|15310.6|147
1653981410000|2022-05-31 07:16:50|15312.6|15311.1|15313.6|15312.1|15313.6|15312.1|15312.1|15310.6|111
1653981420000|2022-05-31 07:17:00|15314.6|15312.6|15314.6|15313.1|15315.6|15314.1|15314.1|15312.6|181
1653981430000|2022-05-31 07:17:10|15315.6||15314.6||15315.6||15314.6||41
1653981440000|2022-05-31 07:17:20|15314.1|15312.6|15312.6|15311.1|15315.6|15314.1|15312.6|15311.1|233
1653981450000|2022-05-31 07:17:30|15313.1|15311.6|15313.1|15311.6|15313.6|15312.1|15312.6|15311.1|290
1653981460000|2022-05-31 07:17:40|15312.7|15311.2|15314.1|15312.6|15315.6|15313.6|15312.1|15310.6|268
1653981470000|2022-05-31 07:17:50|15314.6|15313.1|15314.1|15312.6|15314.6|15313.1|15312.1|15310.6|253
1653981480000|2022-05-31 07:18:00|15314.6|15313.1|15315.6|15314.1|15316.6|15315.1|15314.6|15312.6|356
1653981490000|2022-05-31 07:18:10|15316.6|15314.6|15316.6|15315.1|15316.6|15315.1|15315.1|15313.6|219
1653981500000|2022-05-31 07:18:20|15316.1|15314.6|15314.6|15313.1|15316.6|15315.1|15314.6|15312.6|124
1653981510000|2022-05-31 07:18:30|15315.1|15313.6|15312.6|15311.1|15315.6|15313.6|15312.1|15310.6|200
1653981520000|2022-05-31 07:18:40|15312.1|15310.6|15313.1|15311.6|15313.6|15311.6|15311.6|15310.1|363
1653981530000|2022-05-31 07:18:50|15313.6|15312.1|15311.6|15310.1|15313.6|15312.1|15311.6|15310.1|772
1653981540000|2022-05-31 07:19:00|15312.6|15311.1|15310.1|15308.6|15312.6|15311.1|15310.1|15308.6|84
1653981550000|2022-05-31 07:19:10|15309.7|15308.2|15311.6|15310.1|15311.6|15310.1|15309.6|15308.1|266
1653981560000|2022-05-31 07:19:20|15311.1|15309.6|15310.1|15308.6|15311.6|15310.1|15309.6|15308.1|353
1653981570000|2022-05-31 07:19:30|15310.6|15308.1|15308.6|15307.1|15310.6|15308.6|15307.6|15306.1|67
1653981580000|2022-05-31 07:19:40|15307.6|15306.1|15308.1|15306.6|15308.1|15306.6|15306.6|15305.1|175
1653981590000|2022-05-31 07:19:50|15309.6|15307.1|15308.1|15305.6|15309.6|15307.6|15307.6|15305.6|165
1653981600000|2022-05-31 07:20:00|15307.6|15306.1|15309.1|15307.6|15309.6|15307.6|15307.6|15306.1|51
1653981610000|2022-05-31 07:20:10|15310.1|15308.6|15310.7|15309.2|15312.6|15310.6|15310.1|15308.6|153
1653981620000|2022-05-31 07:20:20|15310.6|15309.1|15311.1|15309.6|15311.6|15310.1|15310.6|15309.1|157
1653981630000|2022-05-31 07:20:30|15311.6|15309.1|15312.1|15310.6|15313.1|15311.6|15311.1|15309.1|310
1653981640000|2022-05-31 07:20:40|15311.6|15310.1|15310.6|15309.1|15312.1|15310.6|15310.6|15309.1|181
1653981650000|2022-05-31 07:20:50|15310.1|15308.6|15308.6|15307.1|15310.6|15309.1|15308.1|15306.6|63
1653981660000|2022-05-31 07:21:00|15309.1|15307.6|15309.1|15307.6|15310.6|15308.6|15308.6|15307.1|198
1653981670000|2022-05-31 07:21:10|15309.6|15308.1|15309.6|15308.1|15310.6|15308.6|15309.1|15307.6|93
1653981680000|2022-05-31 07:21:20|15308.6|15307.1|15306.1|15304.6|15309.6|15307.6|15306.1|15304.6|169
1653981690000|2022-05-31 07:21:30|15306.6|15305.1|15307.1|15304.6|15307.1|15305.2|15305.6|15304.1|248
1653981700000|2022-05-31 07:21:40|15306.6|15305.1|15308.1|15306.6|15308.1|15306.6|15305.6|15303.6|122
1653981710000|2022-05-31 07:21:50|15307.6|15306.1|15305.1|15303.6|15307.6|15306.1|15305.1|15303.6|323
1653981720000|2022-05-31 07:22:00|15305.6|15304.1|15305.6|15304.1|15307.1|15305.6|15305.6|15303.6|142
1653981730000|2022-05-31 07:22:10|15306.6|15305.1|15305.6|15304.1|15306.6|15305.1|15305.6|15304.1|132
1653981740000|2022-05-31 07:22:20|15306.6|15304.6|15306.1|15304.6|15307.1|15305.6|15306.1|15304.6|167
1653981750000|2022-05-31 07:22:30|15306.6|15305.1|15307.1|15305.6|15307.6|15306.1|15306.1|15304.6|18
1653981760000|2022-05-31 07:22:40|15309.1|15307.6|15309.6|15308.1|15310.1|15308.6|15307.6|15306.1|236
1653981770000|2022-05-31 07:22:50|15310.1|15308.6|15312.6|15311.1|15313.1|15311.6|15310.1|15308.6|232
1653981780000|2022-05-31 07:23:00|15313.1|15310.6|15312.6|15311.1|15313.6|15311.6|15312.1|15310.6|75
1653981790000|2022-05-31 07:23:10|15312.1|15310.6|15312.1|15310.6|15313.1|15311.6|15312.1|15310.6|136
1653981800000|2022-05-31 07:23:20|15311.7|15310.2|15312.1|15310.6|15313.6|15311.6|15310.6|15309.1|121
1653981810000|2022-05-31 07:23:30|15312.6|15311.1|15313.1|15311.6|15313.1|15311.6|15311.1|15309.6|129
1653981820000|2022-05-31 07:23:40|15314.1|15312.1|15313.6|15311.1|15314.6|15312.6|15312.6|15311.1|12
1653981830000|2022-05-31 07:23:50|15313.1|15311.6|15312.6|15311.1|15313.6|15311.6|15311.6|15310.1|45
1653981840000|2022-05-31 07:24:00|15312.1|15310.6|15310.6|15309.1|15312.6|15310.6|15310.6|15309.1|55
1653981850000|2022-05-31 07:24:10|15309.6|15308.1|15309.6|15308.1|15310.1|15308.2|15309.6|15307.6|39
1653981860000|2022-05-31 07:24:20|15309.7|15308.2|15308.6|15307.1|15309.7|15308.2|15308.6|15306.6|135
1653981870000|2022-05-31 07:24:30|15308.7|15307.2|15307.1|15305.6|15308.7|15307.2|15307.1|15304.6|45
1653981880000|2022-05-31 07:24:40|15307.6|15305.1|15306.1|15304.6|15307.6|15305.6|15305.1|15303.6|182
1653981890000|2022-05-31 07:24:50|15306.6|15305.1|15307.1|15305.6|15307.6|15306.1|15306.6|15304.6|92
1653981900000|2022-05-31 07:25:00|15306.6|15305.1|15306.1|15304.6|15307.1|15305.6|15306.1|15304.6|61
1653981910000|2022-05-31 07:25:10|15306.6|15305.1|15307.1|15305.6|15307.1|15305.6|15306.1|15304.6|20
1653981920000|2022-05-31 07:25:20|15307.6|15306.1|15308.1|15306.6|15308.6|15307.1|15307.1|15305.6|27
1653981930000|2022-05-31 07:25:30|15307.6|15306.1|15309.1|15307.6|15309.7|15308.2|15307.6|15305.6|34
1653981940000|2022-05-31 07:25:40|15309.6|15308.1|15309.6|15308.1|15310.1|15308.2|15309.1|15307.6|59
1653981950000|2022-05-31 07:25:50|15309.1|15307.6|15309.1|15307.6|15309.6|15308.1|15309.1|15307.6|18
1653981960000|2022-05-31 07:26:00|15309.6|15308.1|15310.1|15307.6|15310.1|15308.2|15309.6|15307.6|67
1653981970000|2022-05-31 07:26:10|15309.1|15308.1|15308.6|15307.1|15309.6|15308.1|15307.6|15305.6|62
1653981980000|2022-05-31 07:26:20|15308.5|15307|15312.1|15310.6|15313.1|15311.6|15307.6|15305.6|404
1653981990000|2022-05-31 07:26:30|15312.6|15310.1|15312.6|15310.1|15312.6|15310.6|15311.6|15309.6|78
1653982000000|2022-05-31 07:26:40|15312.1|15310.6|15312.1|15310.6|15312.6|15310.6|15311.1|15309.1|50
1653982010000|2022-05-31 07:26:50|15311.6|15310.1|15314.1|15311.6|15314.1|15312.1|15311.1|15309.1|96
1653982020000|2022-05-31 07:27:00|15313.6|15312.1|15313.1|15311.6|15314.1|15312.1|15311.6|15310.1|109
1653982030000|2022-05-31 07:27:10|15313.6|15311.1|15313.6|15312.1|15314.6|15313.1|15313.1|15311.1|76
1653982040000|2022-05-31 07:27:20|15313.1|15311.6|15314.1|15312.6|15314.5|15313|15313.1|15311.6|30
1653982050000|2022-05-31 07:27:30|15314.6|15313.1|15314.1|15312.6|15315.1|15313.1|15314.1|15312.1|75
1653982060000|2022-05-31 07:27:40|15313.6|15312.1|15313.5|15312|15314.1|15312.6|15313.5|15311.6|55
1653982070000|2022-05-31 07:27:50|15314.1|15311.6|15311.6|15310.1|15314.1|15312.1|15311.6|15310.1|56
1653982080000|2022-05-31 07:28:00|15312.1|15310.6|15313.6|15312.1|15314.1|15312.1|15312.1|15310.6|48
1653982090000|2022-05-31 07:28:10|15314.1|15312.6|15314.6|15313.1|15315.1|15313.6|15314.1|15312.6|99
1653982100000|2022-05-31 07:28:20|15315.1|15313.6|15315.1|15313.6|15315.1|15313.6|15314.5|15312.6|96
1653982110000|2022-05-31 07:28:30|15315.5|15314|15315.5|15314|15316.1|15314.1|15314.6|15313.1|69
1653982120000|2022-05-31 07:28:40|15314.5|15313|15314.5|15313|15315.1|15313.6|15314.5|15312.6|93
1653982130000|2022-05-31 07:28:50|15314.1|15312.6|15315.5|15314|15315.5|15314|15314.1|15312.6|3437
1653982140000|2022-05-31 07:29:00|15315.1|15313.6|15315.1|15313.6|15316.1|15314.6|15314.5|15312.6|423
1653982150000|2022-05-31 07:29:10|15315|15313.5|15311.5|15310|15315|15313.5|15311.5|15309.6|305
1653982160000|2022-05-31 07:29:20|15309.5|15308|15311.1|15308.6|15311.5|15310|15309.5|15307.6|94
1653982170000|2022-05-31 07:29:30|15310.5|15309.6|15311.1|15309.6|15312.1|15310|15310.5|15308.6|44
1653982180000|2022-05-31 07:29:40|15310.5|15309|15311.1|15309.6|15311.5|15310|15310.5|15309|15
1653982190000|2022-05-31 07:29:50|15310.6|15309.1|15312.5|15311|15312.5|15311|15310.6|15309.1|96
1653982200000|2022-05-31 07:30:00|15313.1|15310.6|15314.5|15313|15316.1|15314.6|15312.6|15310.6|511
1653982210000|2022-05-31 07:30:10|15314.1|15312.6|15310.1|15308.6|15315.5|15313.6|15310.1|15308.6|95
1653982220000|2022-05-31 07:30:20|15311.1|15309.1|15310.1|15308.6|15311.5|15309.6|15310.1|15308.6|135
1653982230000|2022-05-31 07:30:30|15311.1|15309.6|15312.1|15310.6|15313.1|15311.6|15311.1|15309.6|169
1653982240000|2022-05-31 07:30:40|15311.6|15310.1|15310.5|15309|15312.1|15310.6|15310.5|15308.6|54
1653982250000|2022-05-31 07:30:50|15310.1|15308.6|15312.1|15309.6|15312.1|15310|15310.1|15308.6|85
1653982260000|2022-05-31 07:31:00|15311.6|15310.6|15311.1|15309.6|15312.1|15310.6|15311.1|15309.6|34
1653982270000|2022-05-31 07:31:10|15310.5|15309|15311.1|15308.6|15311.5|15310|15310.5|15308.6|106
1653982280000|2022-05-31 07:31:20|15310.6|15309.1|15311.1|15309.6|15311.1|15309.6|15310.5|15308.6|589
1653982290000|2022-05-31 07:31:30|15310.6|15309.1|15311.1|15309.6|15311.1|15309.6|15310.5|15309|193
1653982300000|2022-05-31 07:31:40|15310.5|15309|15309.1|15307.6|15311.1|15309|15308.5|15307|125
1653982310000|2022-05-31 07:31:50|15309.5|15308|15309.5|15308|15310.5|15308.6|15309.1|15307.6|71
1653982320000|2022-05-31 07:32:00|15310.5|15308.6|15311.1|15309.6|15312.1|15310.6|15310.1|15308.6|56
1653982330000|2022-05-31 07:32:10|15311|15309.5|15310.5|15309|15311.1|15309.6|15310.1|15308.6|57
1653982340000|2022-05-31 07:32:20|15311.1|15308.6|15308.1|15306.6|15311.1|15309.6|15308.1|15306.6|268
1653982350000|2022-05-31 07:32:30|15308.5|15306|15307.1|15304.6|15308.5|15306.6|15306.5|15304.6|92
1653982360000|2022-05-31 07:32:40|15307.5|15305|15306.5|15305|15307.5|15305.6|15306.5|15304.6|23
1653982370000|2022-05-31 07:32:50|15307.5|15304.6|15307.1|15305.6|15307.5|15305.6|15304.6|15302.6|275
1653982380000|2022-05-31 07:33:00|15307.5|15306|15307.1|15305.6|15308.1|15306.1|15306.6|15305.1|192
1653982390000|2022-05-31 07:33:10|15306.6|15305.1|15306.1|15304.6|15307.1|15305.6|15306.1|15304.6|82
1653982400000|2022-05-31 07:33:20|15305.1|15303.6|15306.6|15305.1|15307.1|15305.6|15305.1|15303.6|29
1653982410000|2022-05-31 07:33:30|15307.1|15305.6|15309.1|15306.6|15309.1|15306.6|15307.1|15305.6|32
1653982420000|2022-05-31 07:33:40|15309.5|15307.6|15310.1|15308.6|15310.1|15308.6|15309.5|15307.6|45
1653982430000|2022-05-31 07:33:50|15309.6|15308.1|15309.1|15307.6|15309.6|15308.1|15308.6|15307.1|53
1653982440000|2022-05-31 07:34:00|15309.5|15308|15311.1|15309.6|15311.1|15309.6|15309.5|15307.6|309
1653982450000|2022-05-31 07:34:10|15311.5|15310|15310.5|15309|15311.5|15310|15310.5|15308.6|144
1653982460000|2022-05-31 07:34:20|15311.1|15309.6|15310.5|15309|15311.1|15309.6|15310.5|15308.6|31
1653982470000|2022-05-31 07:34:30|15310.6|15309.1|15311.1|15309.6|15311.5|15310|15310.5|15308.6|100
1653982480000|2022-05-31 07:34:40|15312.1|15310.6|15311.1|15309.6|15312.1|15310.6|15311.1|15309.6|243
1653982490000|2022-05-31 07:34:50|15311.5|15310|15311.5|15310|15311.5|15310|15311|15309.5|364
1653982500000|2022-05-31 07:35:00|15311.1|15309.6|15312.1|15310.6|15312.1|15310.6|15311.1|15309.6|47
1653982510000|2022-05-31 07:35:10|15313.1|15311.1|15315.1|15313.6|15315.1|15313.6|15312.6|15310.6|332
1653982520000|2022-05-31 07:35:20|15315.5|15314|15315.1|15313.6|15315.6|15314.1|15315.1|15313.6|159
1653982530000|2022-05-31 07:35:30|15315.5|15314|15317.5|15316|15317.5|15316|15315.5|15314|2273
1653982540000|2022-05-31 07:35:40|15317.6|15316.1|15317.5|15316|15318.5|15317|15317.5|15316|953
1653982550000|2022-05-31 07:35:50|15318|15315.5|15316|15314.5|15318|15315.9|15315.5|15314|242
1653982560000|2022-05-31 07:36:00|15315.5|15314|15316.4|15314.9|15316.5|15315|15315.5|15314|35
1653982570000|2022-05-31 07:36:10|15317|15315.5|15316|15314.5|15317|15315.5|15316|15314.5|202
1653982580000|2022-05-31 07:36:20|||||||||4
1653982590000|2022-05-31 07:36:30|15316.5|15315|15316|15314.5|15317|15315|15316|15314.5|105
1653982600000|2022-05-31 07:36:40|15316.4|15314.9|15317|15315.5|15317.5|15316|15316|15314.5|169
1653982610000|2022-05-31 07:36:50|15316.5|15315|15317.4|15315.9|15317.4|15315.9|15316|15314.5|216
1653982620000|2022-05-31 07:37:00|15317|15315.5|15317.5|15316|15317.5|15316|15317|15315.5|716
1653982630000|2022-05-31 07:37:10|15318|15315.5|15318|15315.5|15318|15316|15317|15315.5|134
1653982640000|2022-05-31 07:37:20|15317.5|15316|15317.4|15315.9|15318|15316|15317|15315.5|14
1653982650000|2022-05-31 07:37:30|15317.5|15316|15320|15318.5|15320|15318.5|15317.4|15315.5|275
1653982660000|2022-05-31 07:37:40|15320.4|15318.9|15321.4|15319.9|15321.4|15319.9|15320|15318.5|1456
1653982670000|2022-05-31 07:37:50|15322.4|15320.9|15323.4|15321.9|15324.4|15322.5|15322.4|15320.5|440
1653982680000|2022-05-31 07:38:00|15323|15321.5|15324.4|15322.9|15324.5|15323|15322.4|15320.5|192
1653982690000|2022-05-31 07:38:10|15324|15322.5|15324|15322.5|15324.4|15322.9|15323.4|15321.9|131
1653982700000|2022-05-31 07:38:20|15324.4|15322.9|15324.4|15322.9|15324.4|15322.9|15324|15322.5|430
1653982710000|2022-05-31 07:38:30|15325.4|15323.9|15325.9|15324.4|15325.9|15324.4|15325.4|15323.4|668
1653982720000|2022-05-31 07:38:40|15326.4|15324.9|15325.9|15324.4|15327.4|15325.9|15325.9|15324.4|274
1653982730000|2022-05-31 07:38:50|15325.4|15323.9|15324.9|15323.4|15325.9|15324.4|15324.9|15323.4|609
1653982740000|2022-05-31 07:39:00|15324.4|15322.9|15322.4|15320.9|15324.9|15323.4|15322.4|15320.9|904
1653982750000|2022-05-31 07:39:10|15322|15320.5|15322|15320.5|15322.4|15320.9|15321|15319.5|936
1653982760000|2022-05-31 07:39:20|15322.4|15320.9|15322.4|15320.9|15322.5|15321|15322|15320.5|5284
1653982770000|2022-05-31 07:39:30|15322|15320.5|15321|15319.5|15322|15320.5|15321|15319.5|195
1653982780000|2022-05-31 07:39:40|15320.5|15319|15322|15320.5|15322.4|15320.9|15320.5|15319|434
1653982790000|2022-05-31 07:39:50|||||||||100
1653982800000|2022-05-31 07:40:00|15323|15321.5|15323|15320.5|15323|15321.5|15322|15320.5|169
1653982810000|2022-05-31 07:40:10|15323.4|15321.9|15323|15321.5|15323.5|15322|15323|15321.5|556
1653982820000|2022-05-31 07:40:20|15323.5|15322|15324|15322.5|15324|15322.5|15323.4|15321.5|105
1653982830000|2022-05-31 07:40:30|15323.5|15322|15323|15321.5|15323.5|15322|15323|15321.5|97
1653982840000|2022-05-31 07:40:40|15323.4|15321.9|15323|15321.5|15324|15322|15323|15321.5|40
1653982850000|2022-05-31 07:40:50|15322.5|15321|15321.4|15319.9|15323|15321.5|15321.4|15319.5|120
1653982860000|2022-05-31 07:41:00|15321|15319.5|15321.4|15319.9|15321.4|15319.9|15321|15319.5|12
1653982870000|2022-05-31 07:41:10|15321|15319.5|15320|15318.5|15321.4|15319.9|15320|15318.5|156
1653982880000|2022-05-31 07:41:20|15320.4|15318.9|15320|15318.5|15321|15319.5|15319.4|15317.9|129
1653982890000|2022-05-31 07:41:30|15319.4|15317.9|15320|15318.5|15320|15318.5|15319.4|15317.9|335
1653982900000|2022-05-31 07:41:40|15320.4|15318.9|15321|15319.5|15321|15319.5|15320|15318.5|82
1653982910000|2022-05-31 07:41:50|15321.4|15319.9|15322|15320.5|15323|15320.9|15321.4|15319.5|61
1653982920000|2022-05-31 07:42:00|15322.4|15320.9|15322.4|15319.9|15322.4|15320.9|15321.4|15319.9|458
1653982930000|2022-05-31 07:42:10|15322|15320.5|15324.4|15322.9|15324.4|15322.9|15322|15320.5|213
1653982940000|2022-05-31 07:42:20|15325|15322.5|15324.4|15322.9|15325|15323.5|15324|15322.5|402
1653982950000|2022-05-31 07:42:30|15325|15323.5|15325.9|15324.4|15327|15325.5|15324.4|15322.9|1089
1653982960000|2022-05-31 07:42:40|15326.4|15324.9|15325.9|15324.4|15326.4|15324.9|15325.4|15323.9|79
1653982970000|2022-05-31 07:42:50|15326.4|15324.9|15330.9|15329.4|15331.4|15329.9|15326.4|15324.9|570
1653982980000|2022-05-31 07:43:00|15330.4|15328.9|15330.4|15328.9|15330.9|15329.4|15329.9|15328.4|299
1653982990000|2022-05-31 07:43:10|15330.9|15328.4|15332.9|15330.4|15332.9|15330.9|15330.4|15328.4|187
1653983000000|2022-05-31 07:43:20|15332.4|15331.4|15330.9|15329.4|15332.9|15331.4|15330.9|15329.4|173
1653983010000|2022-05-31 07:43:30|15331.4|15329.9|15329.4|15327.9|15331.4|15329.9|15329.4|15327.9|107
1653983020000|2022-05-31 07:43:40|15329.9|15328.4|15329.9|15328.4|15329.9|15328.4|15329.4|15327.9|56
1653983030000|2022-05-31 07:43:50|15328.9|15327.4|15328.4|15326.9|15329.4|15327.9|15328|15326.5|94
1653983040000|2022-05-31 07:44:00|15327.9|15326.4|15329.4|15327.9|15330.9|15328.9|15327.9|15326.4|109
1653983050000|2022-05-31 07:44:10|15329.9|15328.4|15328|15326.5|15330.4|15328.9|15327.4|15325.5|1642
1653983060000|2022-05-31 07:44:20|15328.4|15325.9|15329|15327.5|15329.4|15327.5|15328|15325.9|49
1653983070000|2022-05-31 07:44:30|15329.4|15327.9|15327.4|15325.9|15329.4|15327.9|15327.4|15325.9|162
1653983080000|2022-05-31 07:44:40|15326.4|15324.9|15326.4|15324.9|15327.4|15325.5|15326.4|15324.9|27
1653983090000|2022-05-31 07:44:50|15326|15324.5|15326|15324.5|15326.4|15324.5|15325.4|15323.5|54
1653983100000|2022-05-31 07:45:00|15326.4|15324.9|15326.4|15323.9|15326.4|15324.9|15325|15323.5|142
1653983110000|2022-05-31 07:45:10|15325|15323.5|15324|15322.5|15325.4|15323.5|15324|15322.5|176
1653983120000|2022-05-31 07:45:20|15323.4|15321.9|15323|15321.5|15323.4|15321.9|15321|15319.5|219
1653983130000|2022-05-31 07:45:30|15322.5|15321|15321|15319.5|15323|15321.5|15320.5|15319|171
1653983140000|2022-05-31 07:45:40|15322|15320.5|15320.4|15318.9|15322|15320.5|15320.4|15318.9|253
1653983150000|2022-05-31 07:45:50|15319.5|15318|15320|15318.5|15321|15318.9|15319.4|15317.5|350
1653983160000|2022-05-31 07:46:00|15320.4|15318.9|15322|15319.5|15322|15320.5|15319.5|15318|141
1653983170000|2022-05-31 07:46:10|15321.4|15320.5|15321|15319.5|15321.4|15320.5|15320.5|15319|90
1653983180000|2022-05-31 07:46:20|15320.5|15319|15321.5|15320|15322|15320|15320.5|15319|116
1653983190000|2022-05-31 07:46:30|15321.4|15319.9|15321.5|15320|15322|15320.5|15321.4|15319.5|142
1653983200000|2022-05-31 07:46:40|15322|15319.5|15320.5|15319|15322|15319.9|15320.4|15318.5|58
1653983210000|2022-05-31 07:46:50|15320.4|15318.9|15321|15318.5|15321|15319|15319.5|15317.5|28
1653983220000|2022-05-31 07:47:00|15320.5|15319|15323.5|15322|15323.5|15322|15320.4|15318.4|281
1653983230000|2022-05-31 07:47:10|15323|15321.5|15322.4|15320.9|15323.4|15321.9|15322.4|15320.9|68
1653983240000|2022-05-31 07:47:20|15323|15321.5|15323|15321.5|15323|15321.5|15322.5|15321|142
1653983250000|2022-05-31 07:47:30|15322.5|15321|15325|15323.5|15326|15324|15322.4|15320.5|180
1653983260000|2022-05-31 07:47:40|15324.5|15323|15325|15323.5|15325.4|15323.9|15324.4|15322.9|137
1653983270000|2022-05-31 07:47:50|15324.5|15323|15325|15323.5|15326|15324.5|15324.4|15322.5|273
1653983280000|2022-05-31 07:48:00|15324.5|15323|15326|15324.5|15326|15324.5|15324.5|15323|325
1653983290000|2022-05-31 07:48:10|15325.5|15324|15327|15325.5|15327|15325.5|15325.5|15324|40
1653983300000|2022-05-31 07:48:20|15326.4|15324.9|15326|15324.5|15326.4|15324.9|15326|15324.5|122
1653983310000|2022-05-31 07:48:30|15326.4|15324.9|15327|15325.5|15328|15326.5|15326|15324.5|154
1653983320000|2022-05-31 07:48:40|15327.4|15325.9|15327.4|15325.9|15328|15326.5|15327|15325.5|288
1653983330000|2022-05-31 07:48:50|15328|15326.5|15327|15325.5|15328|15326.5|15327|15325.5|58
1653983340000|2022-05-31 07:49:00|15327.4|15325.9|15326.4|15324.9|15327.4|15325.9|15326.4|15324.9|33
1653983350000|2022-05-31 07:49:10|15326.9|15325.4|15326.5|15325|15327.4|15325.5|15326.4|15324.5|52
1653983360000|2022-05-31 07:49:20|15327|15325.5|15326.4|15324.9|15327|15325.5|15324.5|15323|325
1653983370000|2022-05-31 07:49:30|15327|15324.5|15325|15323.5|15327|15324.9|15324|15322.5|50
1653983380000|2022-05-31 07:49:40|15324.4|15322.9|15325|15323.5|15325|15323.5|15324.4|15322.5|24
1653983390000|2022-05-31 07:49:50|15324.5|15323|15323.4|15321.9|15325.4|15323.9|15323.4|15321.9|87
1653983400000|2022-05-31 07:50:00|15323.5|15322|15324.5|15323|15324.5|15323|15323.4|15321.5|100
1653983410000|2022-05-31 07:50:10|15325|15323.5|15325|15323.5|15325.4|15323.9|15324.5|15323|107
1653983420000|2022-05-31 07:50:20|15324.4|15322.9|15325|15323.5|15327|15324.9|15324.4|15322.5|77
1653983430000|2022-05-31 07:50:30|15325.5|15324|15326|15324.5|15326|15324.5|15325.5|15323.5|25
1653983440000|2022-05-31 07:50:40|15325.5|15324|15324|15322.5|15326|15324|15324|15322.5|107
1653983450000|2022-05-31 07:50:50|15325|15323.5|15322|15320.5|15325|15323.5|15322|15320.5|475
1653983460000|2022-05-31 07:51:00|15321.5|15320|15322|15320.5|15322|15320.5|15321.5|15320|11
1653983470000|2022-05-31 07:51:10|15323|15321.5|15323|15321.5|15323|15321.5|15322.5|15321|197
1653983480000|2022-05-31 07:51:20|15322.5|15321|15323|15321.5|15323.4|15321.9|15322|15320.5|312
1653983490000|2022-05-31 07:51:30|15323.5|15322|15324.5|15323|15325.4|15323.9|15323.5|15322|162
1653983500000|2022-05-31 07:51:40|15325|15323.5|15325|15323.5|15325|15323.5|15325|15323.5|62
1653983510000|2022-05-31 07:51:50|15325.5|15324|15326|15324.5|15326|15324.5|15325.5|15324|47
1653983520000|2022-05-31 07:52:00|15325.5|15324|15324.5|15323|15326|15324|15324.5|15323|112
1653983530000|2022-05-31 07:52:10|15325|15323.5|15325|15323.5|15325.4|15323.9|15324|15322.5|372
1653983540000|2022-05-31 07:52:20|15324.5|15323|15325.4|15323.9|15325.4|15323.9|15324.5|15323|84
1653983550000|2022-05-31 07:52:30|15326|15323.5|15325.5|15324|15326|15324|15325.4|15323.5|25
1653983560000|2022-05-31 07:52:40|15326|15324.5|15327|15325.5|15328|15326|15326|15324.5|55
1653983570000|2022-05-31 07:52:50|15327.4|15325.9|15327|15325.5|15328|15325.9|15327|15325.5|64
1653983580000|2022-05-31 07:53:00|15328|15326.5|15327|15325.5|15328|15326.5|15327|15325.5|84
1653983590000|2022-05-31 07:53:10|15327.4|15325.9|15328|15326.5|15328|15326.5|15327.4|15325.9|148
1653983600000|2022-05-31 07:53:20|15328.5|15327|15329|15327.5|15329.4|15327.9|15328.5|15327|117
1653983610000|2022-05-31 07:53:30|15330|15328.5|15330|15328.5|15330|15328.5|15329.4|15327.9|397
1653983620000|2022-05-31 07:53:40|15329.4|15327.9|15330|15328.5|15330.4|15328.9|15329.4|15327.9|72
1653983630000|2022-05-31 07:53:50|15329.4|15327.9|15329.4|15327.9|15330.4|15328.9|15329.4|15327.9|488
1653983640000|2022-05-31 07:54:00|15329.5|15328|15329|15327.5|15330.4|15328.5|15328.4|15326.9|162
1653983650000|2022-05-31 07:54:10|15329.4|15327.9|15329.4|15327.9|15330.4|15328.9|15329.4|15327.9|77
1653983660000|2022-05-31 07:54:20|15330|15328.5|15328|15326.5|15330.4|15328.5|15328|15326.5|388
1653983670000|2022-05-31 07:54:30|15328.4|15326.9|15328.4|15326.9|15328.4|15326.9|15328.4|15326.9|0
1653983680000|2022-05-31 07:54:40|15329|15327.5|15329|15327.5|15329.4|15327.9|15329|15326.9|166
1653983690000|2022-05-31 07:54:50|15329.4|15327.9|15328|15326.5|15329.4|15327.9|15328|15326.5|20
1653983700000|2022-05-31 07:55:00|15328.4|15326.9|15329|15327.5|15329|15327.5|15328|15326.5|249
1653983710000|2022-05-31 07:55:10|15329.4|15327.9|15329.4|15327.9|15330.4|15328.9|15329.4|15327.5|197
1653983720000|2022-05-31 07:55:20|15328.4|15326.9|15329.4|15327.9|15329.4|15327.9|15327.4|15325.9|233
1653983730000|2022-05-31 07:55:30|15328.4|15326.9|15328.4|15326.9|15328.4|15326.9|15328.4|15326.9|41
1653983740000|2022-05-31 07:55:40|15328|15326.5|15327.4|15325.9|15328|15326.5|15326.4|15324.9|68
1653983750000|2022-05-31 07:55:50|15327|15325.5|15325|15323.5|15327|15325.5|15324.4|15322.9|391
1653983760000|2022-05-31 07:56:00|15325.4|15323.9|15326.4|15324.9|15326.4|15324.9|15325|15323.5|95
1653983770000|2022-05-31 07:56:10|15327|15325.5|15327.4|15325.9|15328|15326.5|15326|15324.5|180
1653983780000|2022-05-31 07:56:20|15328|15325.5|15328.4|15326.9|15329.4|15327.5|15327|15325.5|192
1653983790000|2022-05-31 07:56:30|15328.5|15327|15327.4|15325.9|15328.9|15327.4|15327.4|15325.9|89
1653983800000|2022-05-31 07:56:40|15327|15325.5|15328|15326.5|15328.4|15326.9|15327|15325.5|86
1653983810000|2022-05-31 07:56:50|15327.4|15325.9|15325.4|15323.9|15327.4|15325.9|15325|15323.5|180
1653983820000|2022-05-31 07:57:00|15326|15324.5|15327.4|15325.9|15327.4|15325.9|15325.4|15323.9|91
1653983830000|2022-05-31 07:57:10|15327|15325.5|15326.4|15324.9|15327.4|15325.5|15326.4|15324.9|180
1653983840000|2022-05-31 07:57:20|15326|15324.5|15323|15321.5|15326.4|15324.9|15323|15321.5|425
1653983850000|2022-05-31 07:57:30|15322.4|15320.9|15323.4|15321.9|15324.4|15322.4|15321.4|15319.9|403
1653983860000|2022-05-31 07:57:40|15322.4|15320.9|15324|15322.5|15324|15322.5|15322|15320.5|422
1653983870000|2022-05-31 07:57:50|15324.4|15321.5|15324|15322.5|15324.4|15322.5|15323|15321.5|181
1653983880000|2022-05-31 07:58:00|15325|15323.5|15326|15324.5|15326.4|15324.9|15325|15323.5|194
1653983890000|2022-05-31 07:58:10|15326.4|15323.9|15324|15322.5|15326.4|15323.9|15324|15322.5|142
1653983900000|2022-05-31 07:58:20|15323.4|15321.5|15323|15321.5|15323.4|15321.9|15322.5|15320.5|11
1653983910000|2022-05-31 07:58:30|15322.4|15320.9|15322.4|15320.9|15323|15321.5|15322|15319.5|359
1653983920000|2022-05-31 07:58:40|15322|15320.5|15320|15318.5|15322|15320.5|15320|15318.5|77
1653983930000|2022-05-31 07:58:50|15320.4|15318.9|15322|15320.5|15322.4|15320.5|15320.4|15318.5|142
1653983940000|2022-05-31 07:59:00|15321.5|15320|15323|15321.5|15323|15321.5|15321|15319.5|295
1653983950000|2022-05-31 07:59:10|15322.5|15321|15324|15321.5|15324|15322.5|15322.5|15321|95
1653983960000|2022-05-31 07:59:20|15323.5|15322.5|15324|15322.5|15324|15322.5|15323.5|15321.5|16
1653983970000|2022-05-31 07:59:30|15323|15321.5|15324|15322.5|15324.4|15322.5|15322.5|15321|250
1653983980000|2022-05-31 07:59:40|15324.4|15321.5|15325.4|15323.9|15325.4|15323.9|15324|15321.5|338
1653983990000|2022-05-31 07:59:50|15325|15323.5|15326|15323.5|15326|15324.5|15324.4|15322.9|144
1653984000000|2022-05-31 08:00:00|15325.9|15324.5|15325|15323.5|15325.9|15324.5|15324|15321.5|142
1653984010000|2022-05-31 08:00:10|15324.9|15323.4|15325.4|15323.9|15326|15323.9|15324|15322.5|239
1653984020000|2022-05-31 08:00:20|15325|15323.5|15324|15322.5|15325|15323.5|15324|15322.5|76
1653984030000|2022-05-31 08:00:30|||||||||1
1653984040000|2022-05-31 08:00:40|15323|15321.5|15324|15322.5|15324|15322.5|15322.5|15321|52
1653984050000|2022-05-31 08:00:50|15324.4|15322.9|15322|15320.5|15324.4|15322.9|15321|15319.5|199
1653984060000|2022-05-31 08:01:00|15321.4|15319.9|15323|15321.5|15323|15321.5|15321|15319.5|368
1653984070000|2022-05-31 08:01:10|15322.5|15321|15321.4|15319.9|15323.4|15321.9|15321.4|15319.9|104
1653984080000|2022-05-31 08:01:20|15321|15319.5|15320|15318.5|15321|15319.5|15319|15317.5|312
1653984090000|2022-05-31 08:01:30|15321|15319|15321|15319.5|15322|15320.5|15320.5|15318.5|116
1653984100000|2022-05-31 08:01:40|15320|15318.5|15321|15319.5|15321|15319.5|15320|15318.5|101
1653984110000|2022-05-31 08:01:50|15320.4|15318.9|15321|15319.5|15321|15319.5|15320|15318.5|201
1653984120000|2022-05-31 08:02:00|15320.5|15319|15320|15317.5|15321|15319.5|15319.4|15317.5|308
1653984130000|2022-05-31 08:02:10|15320.4|15318.5|15320|15318.5|15320.4|15318.9|15320|15318.5|62
1653984140000|2022-05-31 08:02:20|15320.4|15318.9|15320.4|15318.9|15321|15319.5|15320.4|15318.9|83
1653984150000|2022-05-31 08:02:30|15320|15318.5|15317.1|15315.6|15320|15318.5|15317.1|15315.6|4650
1653984160000|2022-05-31 08:02:40|15316.5|15315|15317.1|15315.6|15317.1|15315.6|15316.1|15314.6|170
1653984170000|2022-05-31 08:02:50|15317.5|15316|15318.1|15316.6|15318.1|15316.6|15317.1|15315.6|117
1653984180000|2022-05-31 08:03:00|15318.5|15317|15320.1|15318.6|15321.1|15319.6|15318.5|15317|323
1653984190000|2022-05-31 08:03:10|15319.5|15318|15317.1|15315.6|15319.5|15318|15316.6|15315.1|167
1653984200000|2022-05-31 08:03:20|15317.5|15316|15316.6|15315.1|15317.6|15316.1|15316.5|15315|246
1653984210000|2022-05-31 08:03:30|15316.5|15315|15315.1|15313.6|15316.5|15315|15314.6|15313.1|117
1653984220000|2022-05-31 08:03:40|15314.6|15313.1|15313.6|15312.1|15314.6|15313.1|15313.6|15312.1|127
1653984230000|2022-05-31 08:03:50|15313.1|15311.6|15312.1|15310.6|15313.6|15311.6|15311.1|15309.6|1638
1653984240000|2022-05-31 08:04:00|15312.6|15310.1|15311.1|15309.6|15312.6|15310.1|15310.6|15309.1|398
1653984250000|2022-05-31 08:04:10|15310.6|15309.1|15308.1|15306.6|15311.1|15309.6|15308.1|15306.6|1215
1653984260000|2022-05-31 08:04:20|15307.7|15306.2|15309.1|15307.6|15310.1|15308.6|15307.7|15306.2|261
1653984270000|2022-05-31 08:04:30|15308.7|15307.2|15310.1|15308.6|15310.7|15309.2|15308.1|15306.6|415
1653984280000|2022-05-31 08:04:40|15309.7|15308.2|15310.7|15309.2|15310.7|15309.2|15309.7|15308.2|54
1653984290000|2022-05-31 08:04:50|15310.1|15308.2|15308.1|15306.6|15310.1|15308.6|15307.7|15306.2|78
1653984300000|2022-05-31 08:05:00|15307.7|15306.2|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|219
1653984310000|2022-05-31 08:05:10|15307.7|15306.2|15307.7|15306.2|15308.1|15306.6|15307.7|15306.2|23
1653984320000|2022-05-31 08:05:20|15307.1|15305.6|15305.7|15304.2|15307.7|15305.6|15304.7|15303.2|8527
1653984330000|2022-05-31 08:05:30|15306.2|15304.7|15306.2|15304.7|15306.7|15305.2|15305.7|15304.2|112
1653984340000|2022-05-31 08:05:40|15305.7|15304.2|15305.7|15304.2|15305.7|15304.2|15305.7|15304.2|122
1653984350000|2022-05-31 08:05:50|15306.2|15304.7|15307.2|15305.7|15307.7|15306.2|15306.2|15304.7|100
1653984360000|2022-05-31 08:06:00|15307.7|15305.2|15307.2|15305.7|15307.7|15306.2|15307.2|15305.2|51
1653984370000|2022-05-31 08:06:10|15307.7|15306.2|15307.2|15305.7|15308.7|15307.2|15306.2|15304.2|286
1653984380000|2022-05-31 08:06:20|15307.7|15305.2|15306.7|15304.2|15307.7|15305.7|15305.7|15304.2|258
1653984390000|2022-05-31 08:06:30|15305.7|15304.7|15307.7|15305.2|15307.7|15305.7|15305.7|15304.2|238
1653984400000|2022-05-31 08:06:40|15306.7|15305.7|15308.7|15306.2|15309.2|15307.7|15306.7|15305.7|237
1653984410000|2022-05-31 08:06:50|15308.2|15305.7|15305.8|15304.3|15308.2|15306.2|15305.8|15304.3|272
1653984420000|2022-05-31 08:07:00|15305.9|15304.4|15306.2|15304.7|15306.7|15305.2|15305.8|15304.3|28
1653984430000|2022-05-31 08:07:10|15305.8|15304.3|15306.2|15304.7|15306.8|15305.3|15305.2|15303.7|160
1653984440000|2022-05-31 08:07:20|15305.8|15304.3|15308.2|15306.7|15308.7|15307.2|15305.8|15304.3|76
1653984450000|2022-05-31 08:07:30|15308.8|15307.3|15307.7|15306.2|15308.8|15307.3|15307.2|15305.7|308
1653984460000|2022-05-31 08:07:40|15307.8|15306.3|15308.2|15306.7|15308.8|15307.3|15307.8|15306.3|211
1653984470000|2022-05-31 08:07:50|15309.2|15307.7|15307.7|15306.2|15309.2|15307.7|15307.7|15306.2|148
1653984480000|2022-05-31 08:08:00|15308.2|15306.7|15308.7|15307.2|15309.2|15307.7|15308.2|15306.7|285
1653984490000|2022-05-31 08:08:10|15308.2|15306.7|15308.2|15306.7|15308.7|15307.2|15308.2|15306.7|63
1653984500000|2022-05-31 08:08:20|15308.7|15307.2|15308.2|15306.7|15308.7|15307.2|15308.2|15306.7|18
1653984510000|2022-05-31 08:08:30|15308.7|15307.2|15308.2|15306.7|15308.7|15307.2|15308.2|15306.7|20
1653984520000|2022-05-31 08:08:40|||||||||77
1653984530000|2022-05-31 08:08:50|||||||||2
1653984540000|2022-05-31 08:09:00|15307.8|15306.3|15308.7|15307.2|15308.7|15307.2|15307.8|15306.3|635
1653984550000|2022-05-31 08:09:10|15308.2|15306.7|15306.7|15305.2|15308.2|15306.7|15306.7|15305.2|43
1653984560000|2022-05-31 08:09:20|||||||||14
1653984570000|2022-05-31 08:09:30|15307.2|15305.7|15306.7|15305.2|15307.2|15305.7|15305.7|15304.2|514
1653984580000|2022-05-31 08:09:40|15306.2|15304.7|15304.8|15303.3|15306.7|15305.2|15304.7|15302.7|146
1653984590000|2022-05-31 08:09:50|15305.2|15302.7|15305.7|15304.2|15305.7|15304.2|15304.2|15302.7|28
1653984600000|2022-05-31 08:10:00|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15305.8|15304.3|688
1653984610000|2022-05-31 08:10:10|15305.8|15304.3|15308.2|15306.7|15308.7|15307.2|15305.8|15303.7|182
1653984620000|2022-05-31 08:10:20|15308.6|15307.1|15308.7|15307.2|15308.7|15307.2|15308.6|15307.1|100
1653984630000|2022-05-31 08:10:30|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|95
1653984640000|2022-05-31 08:10:40|15310.7|15309.2|15311.2|15309.7|15312.2|15310.2|15310.7|15308.7|229
1653984650000|2022-05-31 08:10:50|15311.7|15310.2|15312.2|15310.7|15313.2|15311.7|15311.7|15310.2|65
1653984660000|2022-05-31 08:11:00|15311.7|15310.2|15311.7|15310.2|15312.2|15310.7|15311.6|15310.1|442
1653984670000|2022-05-31 08:11:10|15311.6|15310.1|15312.2|15310.7|15312.6|15311.1|15311.6|15309.7|146
1653984680000|2022-05-31 08:11:20|15311.7|15310.2|15312.2|15310.7|15312.6|15311.1|15311.2|15309.7|99
1653984690000|2022-05-31 08:11:30|15311.7|15310.2|15312.2|15310.7|15312.6|15310.7|15311.6|15309.7|107
1653984700000|2022-05-31 08:11:40|15311.7|15310.2|15312.2|15310.7|15312.6|15311.1|15311.7|15309.7|216
1653984710000|2022-05-31 08:11:50|15313.2|15311.7|15312.6|15311.1|15313.2|15311.7|15312.6|15310.7|78
1653984720000|2022-05-31 08:12:00|15312.2|15310.7|15312.7|15311.2|15313.2|15311.7|15312.2|15310.7|320
1653984730000|2022-05-31 08:12:10|15313.2|15311.7|15312.2|15310.7|15313.2|15311.7|15311.7|15310.2|113
1653984740000|2022-05-31 08:12:20|15311.7|15310.2|15312.2|15310.7|15312.2|15310.7|15311.7|15310.2|6
1653984750000|2022-05-31 08:12:30|15311.7|15310.2|15312.6|15311.1|15313.2|15311.7|15311.7|15310.2|212
1653984760000|2022-05-31 08:12:40|15313.2|15311.7|15313.2|15310.7|15313.2|15311.7|15312.6|15310.7|78
1653984770000|2022-05-31 08:12:50|15312.6|15311.1|15311.2|15309.7|15312.6|15311.1|15311.2|15309.7|96
1653984780000|2022-05-31 08:13:00|15310.7|15309.2|15311.6|15310.1|15311.6|15310.1|15310.7|15309.2|29
1653984790000|2022-05-31 08:13:10|15312.2|15309.7|15312.6|15311.1|15313.2|15311.7|15311.6|15309.7|195
1653984800000|2022-05-31 08:13:20|15313.2|15311.7|15315.7|15314.2|15317.2|15315.2|15313.2|15311.7|182
1653984810000|2022-05-31 08:13:30|15316.6|15315.1|15316.2|15314.7|15316.7|15315.2|15316.2|15314.7|334
1653984820000|2022-05-31 08:13:40|15316.6|15315.1|15316.7|15315.2|15317.2|15315.2|15316.6|15314.7|137
1653984830000|2022-05-31 08:13:50|15318.2|15315.7|15318.2|15316.7|15318.2|15316.7|15317.6|15315.7|96
1653984840000|2022-05-31 08:14:00|15317.6|15316.1|15317.2|15315.7|15318.2|15316.7|15316.7|15315.2|111
1653984850000|2022-05-31 08:14:10|15316.6|15314.7|15316.6|15315.1|15316.6|15315.1|15316.2|15314.7|139
1653984860000|2022-05-31 08:14:20|15317.2|15315.7|15317.6|15316.1|15318.2|15316.7|15317.2|15315.7|105
1653984870000|2022-05-31 08:14:30|15318.2|15315.7|15317.7|15316.2|15318.2|15316.7|15317.6|15315.7|42
1653984880000|2022-05-31 08:14:40|15317.2|15315.7|15318.6|15317.1|15318.6|15317.1|15317.2|15315.7|167
1653984890000|2022-05-31 08:14:50|15318.2|15316.7|15318.2|15316.7|15318.2|15316.7|15317.6|15315.7|182
1653984900000|2022-05-31 08:15:00|15318.6|15317.1|15318.2|15316.7|15319.6|15318.1|15318.2|15316.7|194
1653984910000|2022-05-31 08:15:10|15317.6|15315.7|15317.2|15315.7|15317.6|15316.1|15317.2|15315.7|175
1653984920000|2022-05-31 08:15:20|15316.7|15315.2|15317.6|15316.1|15317.6|15316.1|15316.6|15314.7|242
1653984930000|2022-05-31 08:15:30|15316.7|15315.2|15314.6|15313.1|15317.2|15315.2|15314.6|15312.7|223
1653984940000|2022-05-31 08:15:40|15314.2|15312.7|15314.2|15311.7|15314.2|15312.7|15313.6|15311.7|15
1653984950000|2022-05-31 08:15:50|15313.7|15312.2|15314.2|15312.7|15314.6|15313.1|15313.7|15312.2|9
1653984960000|2022-05-31 08:16:00|15314.1|15312.6|15313.6|15312.1|15314.1|15312.6|15313.2|15311.7|20
1653984970000|2022-05-31 08:16:10|15313.2|15311.7|15310.2|15308.7|15313.2|15311.7|15309.2|15307.7|296
1653984980000|2022-05-31 08:16:20|15309.6|15308.1|15308.2|15306.7|15309.6|15308.1|15308.2|15306.7|305
1653984990000|2022-05-31 08:16:30|15307.2|15305.7|15307.6|15306.1|15307.6|15306.1|15306.2|15304.7|215
1653985000000|2022-05-31 08:16:40|15307.2|15305.7|15306.7|15305.2|15307.7|15306.2|15306.2|15304.7|177
1653985010000|2022-05-31 08:16:50|15307.2|15304.7|15308.7|15307.2|15308.7|15307.2|15306.7|15304.7|139
1653985020000|2022-05-31 08:17:00|15308.2|15306.7|15308.7|15307.2|15308.7|15307.2|15308.2|15306.7|276
1653985030000|2022-05-31 08:17:10|15309.2|15306.7|15308.7|15307.2|15309.7|15307.7|15308.7|15306.7|297
1653985040000|2022-05-31 08:17:20|15308.2|15306.7|15308.7|15307.2|15309.7|15308.2|15308.2|15306.7|1231
1653985050000|2022-05-31 08:17:30|15309.2|15307.7|15309.7|15308.2|15309.7|15308.2|15308.7|15307.2|495
1653985060000|2022-05-31 08:17:40|15308.7|15307.2|15312.2|15310.7|15312.2|15310.7|15308.7|15307.2|348
1653985070000|2022-05-31 08:17:50|15311.7|15310.2|15311.2|15309.7|15312.2|15310.2|15311.2|15309.7|101
1653985080000|2022-05-31 08:18:00|15310.7|15309.2|15310.2|15308.7|15311.2|15309.7|15310.2|15308.7|129
1653985090000|2022-05-31 08:18:10|15309.7|15308.2|15310.2|15308.7|15311.2|15309.2|15309.7|15308.2|194
1653985100000|2022-05-31 08:18:20|15309.2|15307.7|15310.2|15308.7|15310.2|15308.7|15308.7|15307.2|152
1653985110000|2022-05-31 08:18:30|15309.7|15308.2|15310.2|15308.7|15310.2|15308.7|15309.7|15307.7|20
1653985120000|2022-05-31 08:18:40|15311.2|15309.7|15310.7|15309.2|15311.2|15309.7|15310.2|15308.7|132
1653985130000|2022-05-31 08:18:50|15311.2|15309.7|15310.7|15309.2|15311.2|15309.7|15309.7|15308.2|912
1653985140000|2022-05-31 08:19:00|15311.2|15308.7|15311.2|15309.7|15311.2|15309.7|15309.7|15308.2|126
1653985150000|2022-05-31 08:19:10|15311.7|15310.2|15310.7|15309.2|15311.7|15310.2|15310.7|15309.2|38
1653985160000|2022-05-31 08:19:20|15311.7|15310.2|15314.2|15312.7|15314.2|15312.7|15311.7|15310.2|705
1653985170000|2022-05-31 08:19:30|15313.7|15312.2|15314.2|15312.7|15314.2|15312.7|15313.7|15312.2|10
1653985180000|2022-05-31 08:19:40|15315.2|15313.7|15317.7|15316.2|15317.7|15316.2|15315.2|15313.7|122
1653985190000|2022-05-31 08:19:50|15318.2|15315.7|15318.2|15316.7|15319.2|15317.7|15317.2|15315.7|210
1653985200000|2022-05-31 08:20:00|15317.6|15316.1|15317.6|15316.1|15318.2|15316.7|15317.6|15315.7|94
1653985210000|2022-05-31 08:20:10|||||||||1
1653985220000|2022-05-31 08:20:20|15317.2|15315.7|15317.6|15316.1|15317.6|15316.1|15317.2|15315.7|7
1653985230000|2022-05-31 08:20:30|15317.2|15315.7|15316.2|15314.7|15317.6|15316.1|15316.2|15314.7|60
1653985240000|2022-05-31 08:20:40|15316.6|15314.1|15315.6|15314.1|15316.6|15315.1|15315.6|15314.1|349
1653985250000|2022-05-31 08:20:50|15316.2|15314.7|15314.6|15313.1|15316.6|15314.7|15314.6|15313.1|163
1653985260000|2022-05-31 08:21:00|15314.2|15312.7|15315.6|15314.1|15315.6|15314.1|15313.6|15312.1|133
1653985270000|2022-05-31 08:21:10|15315.2|15313.7|15316.6|15315.1|15316.6|15315.1|15315.2|15313.7|154
1653985280000|2022-05-31 08:21:20|15316.2|15314.7|15315.6|15314.1|15316.6|15315.1|15314.6|15312.7|552
1653985290000|2022-05-31 08:21:30|15315.2|15313.7|15314.6|15313.1|15315.6|15314.1|15314.6|15312.7|2240
1653985300000|2022-05-31 08:21:40|15315.2|15313.7|15316.1|15314.6|15316.6|15315.1|15315.2|15313.7|412
1653985310000|2022-05-31 08:21:50|15316.6|15315.1|15316.6|15315.1|15317.6|15316.1|15316.6|15315.1|350
1653985320000|2022-05-31 08:22:00|15316.1|15314.6|15316.6|15315.1|15316.6|15315.1|15315.6|15314.1|38
1653985330000|2022-05-31 08:22:10|15317.1|15315.6|15314.6|15313.1|15318.1|15316.6|15314.6|15313.1|204
1653985340000|2022-05-31 08:22:20|15315.2|15313.7|15318.6|15317.1|15319.6|15318.1|15315.2|15313.7|784
1653985350000|2022-05-31 08:22:30|15318.2|15316.7|15318.2|15316.7|15318.6|15317.1|15318.2|15316.7|49
1653985360000|2022-05-31 08:22:40|15318.6|15316.1|15313.6|15312.1|15318.6|15316.1|15313.6|15312.1|918
1653985370000|2022-05-31 08:22:50|15314.2|15312.7|15312.6|15311.1|15314.6|15313.1|15312.2|15310.7|41
1653985380000|2022-05-31 08:23:00|15313.2|15311.7|15313.6|15311.1|15313.6|15311.7|15312.6|15310.7|17
1653985390000|2022-05-31 08:23:10|15313.2|15311.7|15313.6|15312.1|15314.6|15313.1|15313.2|15311.7|37
1653985400000|2022-05-31 08:23:20|15313.7|15312.2|15312.6|15311.1|15314.6|15313.1|15312.6|15311.1|11
1653985410000|2022-05-31 08:23:30|15312.2|15310.7|15314.2|15311.7|15314.6|15312.1|15311.6|15310.1|315
1653985420000|2022-05-31 08:23:40|15314.1|15312.6|15310.6|15309.1|15314.1|15312.6|15310.6|15309.1|146
1653985430000|2022-05-31 08:23:50|15311.6|15310.1|15311.2|15309.7|15311.6|15310.1|15311.2|15309.7|79
1653985440000|2022-05-31 08:24:00|15311.6|15310.1|15310.2|15308.7|15311.6|15310.1|15309.6|15308.1|216
1653985450000|2022-05-31 08:24:10|15309.6|15308.1|15309.6|15308.1|15310.6|15308.7|15309.6|15308.1|57
1653985460000|2022-05-31 08:24:20|15310.2|15307.7|15310.2|15308.7|15310.6|15308.7|15309.2|15307.7|151
1653985470000|2022-05-31 08:24:30|15310.6|15307.7|15309.6|15308.1|15310.6|15309.1|15309.6|15307.7|132
1653985480000|2022-05-31 08:24:40|15309.2|15307.7|15310.2|15308.7|15310.2|15308.7|15309.2|15307.7|34
1653985490000|2022-05-31 08:24:50|15309.7|15308.2|15310.2|15307.7|15310.6|15308.7|15309.6|15307.7|11
1653985500000|2022-05-31 08:25:00|15309.7|15308.7|15309.6|15308.1|15310.6|15308.7|15309.6|15307.7|54
1653985510000|2022-05-31 08:25:10|15309.2|15307.7|15310.2|15308.7|15310.6|15308.7|15309.2|15307.7|202
1653985520000|2022-05-31 08:25:20|15310.6|15308.1|15308.2|15306.7|15310.6|15308.7|15307.6|15305.7|69
1653985530000|2022-05-31 08:25:30|15307.6|15306.1|15308.6|15307.1|15309.2|15307.1|15307.6|15306.1|124
1653985540000|2022-05-31 08:25:40|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|26
1653985550000|2022-05-31 08:25:50|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|120
1653985560000|2022-05-31 08:26:00|15307.6|15306.1|15308.2|15305.7|15308.2|15306.2|15307.6|15305.7|40
1653985570000|2022-05-31 08:26:10|15307.6|15306.1|15307.7|15306.2|15308.2|15306.2|15307.2|15305.7|96
1653985580000|2022-05-31 08:26:20|15308.2|15305.7|15307.7|15306.2|15308.2|15306.7|15307.2|15305.7|264
1653985590000|2022-05-31 08:26:30|15307.6|15306.1|15306.6|15305.1|15307.6|15306.1|15306.6|15305.1|211
1653985600000|2022-05-31 08:26:40|15305.6|15304.1|15305.6|15304.1|15306.2|15304.1|15305.6|15303.7|238
1653985610000|2022-05-31 08:26:50|15305.2|15303.7|15304.7|15303.2|15305.2|15303.7|15304.6|15302.7|41
1653985620000|2022-05-31 08:27:00|15305.2|15302.7|15305.2|15302.7|15305.2|15303.2|15304.2|15302.7|66
1653985630000|2022-05-31 08:27:10|15304.6|15303.1|15303.2|15301.7|15304.6|15303.1|15302.2|15300.7|157
1653985640000|2022-05-31 08:27:20|15302.6|15301.1|15301.2|15299.7|15303.2|15301.1|15301.2|15299.7|604
1653985650000|2022-05-31 08:27:30|15301.7|15300.2|15302.2|15300.7|15303.6|15301.7|15301.7|15300.2|328
1653985660000|2022-05-31 08:27:40|15302.7|15301.2|15303.2|15301.7|15303.2|15301.7|15302.7|15301.2|6
1653985670000|2022-05-31 08:27:50|||||||||27
1653985680000|2022-05-31 08:28:00|||||||||17
1653985690000|2022-05-31 08:28:10|15303.7|15302.2|15303.2|15301.7|15305.2|15303.1|15303.2|15301.7|72
1653985700000|2022-05-31 08:28:20|15303.7|15302.2|15302.7|15301.2|15303.7|15302.2|15302.7|15301.2|326
1653985710000|2022-05-31 08:28:30|15302.6|15301.1|15302.6|15301.1|15302.7|15301.2|15302.6|15301.1|40
1653985720000|2022-05-31 08:28:40|15303.2|15300.7|15302.2|15300.7|15303.2|15301.1|15301.2|15299.2|940
1653985730000|2022-05-31 08:28:50|15302.7|15299.7|15299.7|15298.2|15302.7|15300.2|15299.2|15297.7|273
1653985740000|2022-05-31 08:29:00|15300.2|15298.7|15300.7|15299.2|15301.2|15299.7|15299.7|15298.2|284
1653985750000|2022-05-31 08:29:10|15301.2|15299.7|15301.2|15299.7|15301.7|15300.2|15300.7|15299.2|71
1653985760000|2022-05-31 08:29:20|15301.7|15300.2|15301.2|15299.7|15301.7|15300.2|15301.2|15299.7|6
1653985770000|2022-05-31 08:29:30|||||||||57
1653985780000|2022-05-31 08:29:40|15301.7|15300.2|15301.7|15300.2|15302.7|15300.7|15301.7|15300.2|284
1653985790000|2022-05-31 08:29:50|15301.2|15299.7|15300.7|15299.2|15301.7|15300.2|15300.7|15299.2|117
1653985800000|2022-05-31 08:30:00|15301.2|15299.7|15300.7|15299.2|15301.7|15300.2|15300.7|15299.2|408
1653985810000|2022-05-31 08:30:10|||||||||113
1653985820000|2022-05-31 08:30:20|||||||||72
1653985830000|2022-05-31 08:30:30|15300.2|15298.7|15300.7|15299.2|15301.2|15299.7|15300.2|15298.7|180
1653985840000|2022-05-31 08:30:40|15300.2|15298.7|15300.7|15299.2|15300.7|15299.2|15300.2|15298.7|66
1653985850000|2022-05-31 08:30:50|15301.2|15298.7|15300.7|15299.2|15301.2|15299.2|15300.2|15298.7|12
1653985860000|2022-05-31 08:31:00|15300.8|15299.3|15300.8|15299.3|15301.2|15299.7|15299.7|15298.2|380
1653985870000|2022-05-31 08:31:10|15301.8|15300.3|15303.7|15302.2|15303.7|15302.2|15301.2|15299.7|598
1653985880000|2022-05-31 08:31:20|15303.2|15301.7|15302.7|15301.2|15303.2|15301.7|15302.7|15301.2|87
1653985890000|2022-05-31 08:31:30|15302.6|15301.1|15304.2|15302.7|15304.2|15302.7|15301.2|15299.7|253
1653985900000|2022-05-31 08:31:40|15305.2|15303.7|15302.7|15301.2|15305.2|15303.7|15302.2|15300.7|447
1653985910000|2022-05-31 08:31:50|15302.8|15301.3|15305.2|15302.7|15305.2|15303.2|15302.8|15301.3|140
1653985920000|2022-05-31 08:32:00|15304.7|15303.2|15303.2|15301.7|15304.7|15303.2|15303.2|15301.7|84
1653985930000|2022-05-31 08:32:10|15303.8|15302.3|15302.8|15301.3|15304.2|15302.7|15302.8|15301.3|79
1653985940000|2022-05-31 08:32:20|15301.8|15300.3|15300.2|15298.7|15301.8|15300.3|15299.8|15298.3|105
1653985950000|2022-05-31 08:32:30|15299.8|15298.3|15300.2|15298.7|15300.7|15299.2|15299.8|15298.3|60
1653985960000|2022-05-31 08:32:40|15299.7|15298.2|15298.7|15297.2|15299.7|15298.2|15298.7|15296.7|195
1653985970000|2022-05-31 08:32:50|15298.2|15296.7|15297.2|15295.7|15298.2|15296.7|15297.2|15295.7|83
1653985980000|2022-05-31 08:33:00|15297.7|15296.2|15297.2|15294.7|15297.7|15296.2|15296.8|15294.7|49
1653985990000|2022-05-31 08:33:10|15297.7|15295.7|15297.2|15294.7|15298.2|15296.7|15296.8|15294.7|54
1653986000000|2022-05-31 08:33:20|15296.7|15295.2|15297.7|15296.2|15298.2|15296.7|15296.2|15294.7|97
1653986010000|2022-05-31 08:33:30|15297.2|15295.7|15299.2|15297.7|15300.2|15298.3|15297.2|15295.7|237
1653986020000|2022-05-31 08:33:40|15299.7|15298.2|15298.8|15297.3|15300.2|15298.3|15298.8|15297.3|53
1653986030000|2022-05-31 08:33:50|15299.2|15297.7|15300.7|15299.2|15300.7|15299.2|15299.2|15297.7|86
1653986040000|2022-05-31 08:34:00|15301.2|15298.7|15300.2|15298.7|15301.2|15299.2|15299.8|15298.3|58
1653986050000|2022-05-31 08:34:10|15300.7|15299.2|15300.2|15298.7|15300.7|15299.2|15300.2|15298.7|59
1653986060000|2022-05-31 08:34:20|15300.7|15299.2|15300.7|15299.2|15302.7|15300.2|15300.2|15298.7|92
1653986070000|2022-05-31 08:34:30|15301.7|15300.2|15301.2|15299.7|15302.2|15300.7|15300.7|15299.2|4172
1653986080000|2022-05-31 08:34:40|15300.7|15299.2|15301.2|15299.7|15301.2|15299.7|15300.7|15299.2|78
1653986090000|2022-05-31 08:34:50|15301.6|15300.1|15301.2|15299.7|15301.6|15300.1|15301.2|15299.7|40
1653986100000|2022-05-31 08:35:00|15300.7|15299.2|15301.2|15299.7|15301.2|15299.7|15300.7|15299.2|206
1653986110000|2022-05-31 08:35:10|15300.7|15299.2|15301.2|15299.7|15301.2|15299.7|15300.7|15299.2|53
1653986120000|2022-05-31 08:35:20|15302.2|15300.7|15302.6|15301.1|15303.6|15302.1|15302.2|15300.7|24
1653986130000|2022-05-31 08:35:30|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15301.7|15300.2|147
1653986140000|2022-05-31 08:35:40|15301.7|15300.2|15301.2|15298.7|15301.7|15300.2|15300.6|15298.7|102
1653986150000|2022-05-31 08:35:50|15300.6|15299.1|15302.6|15301.1|15302.6|15301.1|15300.6|15298.7|172
1653986160000|2022-05-31 08:36:00|15302.2|15300.7|15303.2|15301.7|15303.6|15302.1|15302.2|15300.7|180
1653986170000|2022-05-31 08:36:10|15303.6|15302.1|15302.2|15300.7|15303.6|15302.1|15302.2|15300.7|301
1653986180000|2022-05-31 08:36:20|||||||||14
1653986190000|2022-05-31 08:36:30|||||||||246
1653986200000|2022-05-31 08:36:40|15301.6|15299.7|15301.2|15299.7|15301.6|15300.1|15301.2|15299.7|56
1653986210000|2022-05-31 08:36:50|||||||||2
1653986220000|2022-05-31 08:37:00|15300.6|15299.1|15301.2|15298.7|15301.2|15299.7|15300.6|15298.7|473
1653986230000|2022-05-31 08:37:10|15300.7|15299.7|15302.2|15300.7|15302.2|15300.7|15300.6|15298.7|294
1653986240000|2022-05-31 08:37:20|15302.6|15301.1|15302.2|15300.7|15302.6|15301.1|15301.6|15300.1|190
1653986250000|2022-05-31 08:37:30|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|376
1653986260000|2022-05-31 08:37:40|15303.6|15302.1|15302.6|15301.1|15303.6|15302.1|15302.6|15300.7|89
1653986270000|2022-05-31 08:37:50|15302.2|15300.7|15302.6|15301.1|15302.6|15301.1|15301.6|15300.1|2118
1653986280000|2022-05-31 08:38:00|15302.2|15300.7|15303.2|15301.7|15303.2|15301.7|15302.2|15300.7|61
1653986290000|2022-05-31 08:38:10|15302.7|15301.2|15303.2|15301.7|15303.2|15301.7|15302.6|15300.7|24
1653986300000|2022-05-31 08:38:20|15304.2|15302.7|15304.6|15303.1|15305.6|15304.1|15303.7|15302.2|462
1653986310000|2022-05-31 08:38:30|15304.2|15302.7|15304.2|15301.7|15304.2|15302.7|15302.6|15300.7|91
1653986320000|2022-05-31 08:38:40|15303.7|15302.2|15304.2|15301.7|15304.2|15302.2|15302.7|15301.2|218
1653986330000|2022-05-31 08:38:50|15303.7|15302.2|15304.7|15303.2|15305.2|15303.7|15303.2|15301.2|1656
1653986340000|2022-05-31 08:39:00|15305.2|15302.7|15302.2|15300.7|15305.2|15303.7|15302.2|15300.7|281
1653986350000|2022-05-31 08:39:10|15302.6|15301.1|15302.2|15299.7|15302.6|15301.1|15301.6|15299.7|161
1653986360000|2022-05-31 08:39:20|15301.6|15300.1|15300.2|15298.7|15301.6|15300.1|15299.2|15297.7|932
1653986370000|2022-05-31 08:39:30|15299.6|15298.1|15297.6|15296.1|15299.6|15298.1|15296.6|15294.7|436
1653986380000|2022-05-31 08:39:40|15297.2|15295.7|15297.2|15295.7|15298.2|15296.7|15296.7|15294.7|109
1653986390000|2022-05-31 08:39:50|15297.6|15296.1|15297.6|15296.1|15297.6|15296.1|15295.7|15294.2|198
1653986400000|2022-05-31 08:40:00|15297.2|15295.7|15296.2|15294.7|15297.6|15296.1|15296.2|15294.7|219
1653986410000|2022-05-31 08:40:10|15296.6|15295.1|15297.2|15294.7|15297.6|15295.7|15296.2|15294.7|404
1653986420000|2022-05-31 08:40:20|15296.6|15295.1|15294.2|15292.7|15297.2|15295.2|15294.2|15292.7|210
1653986430000|2022-05-31 08:40:30|15294.6|15293.1|15295.2|15292.7|15295.2|15293.7|15294.2|15292.7|323
1653986440000|2022-05-31 08:40:40|15294.7|15293.2|15295.2|15293.7|15295.2|15293.7|15294.6|15292.7|42
1653986450000|2022-05-31 08:40:50|15295.1|15293.6|15294.6|15293.1|15295.2|15293.6|15294.2|15292.7|173
1653986460000|2022-05-31 08:41:00|15294.2|15292.7|15294.6|15293.1|15295.2|15293.7|15294.2|15292.7|83
1653986470000|2022-05-31 08:41:10|15295.2|15292.7|15295.2|15292.7|15295.6|15294.1|15294.2|15292.7|29
1653986480000|2022-05-31 08:41:20|15294.6|15293.1|15293.6|15292.1|15295.2|15293.2|15293.2|15291.7|435
1653986490000|2022-05-31 08:41:30|15294.2|15292.7|15294.6|15293.1|15294.6|15293.1|15294.2|15292.7|178
1653986500000|2022-05-31 08:41:40|15294.2|15291.7|15294.7|15293.2|15295.6|15294.1|15293.6|15291.7|244
1653986510000|2022-05-31 08:41:50|15294.2|15292.7|15294.7|15293.2|15295.2|15293.7|15294.2|15292.7|95
1653986520000|2022-05-31 08:42:00|15295.2|15292.7|15294.7|15293.2|15295.2|15293.2|15294.7|15292.7|27
1653986530000|2022-05-31 08:42:10|15294.6|15293.1|15295.2|15293.7|15295.2|15293.7|15294.2|15292.7|151
1653986540000|2022-05-31 08:42:20|15294.7|15293.2|15294.7|15293.2|15294.7|15293.2|15294.7|15293.2|139
1653986550000|2022-05-31 08:42:30|15295.2|15293.7|15295.6|15294.1|15295.6|15294.1|15295.2|15293.7|400
1653986560000|2022-05-31 08:42:40|15295.2|15293.7|15294.6|15293.1|15296.2|15294.1|15294.6|15293.1|117
1653986570000|2022-05-31 08:42:50|15293.6|15292.1|15293.2|15291.7|15293.6|15292.1|15292.2|15290.7|381
1653986580000|2022-05-31 08:43:00|15293.6|15292.1|15293.6|15292.1|15295.2|15293.7|15293.2|15291.7|94
1653986590000|2022-05-31 08:43:10|15293.2|15291.7|15294.6|15293.1|15294.7|15293.2|15293.2|15291.7|820
1653986600000|2022-05-31 08:43:20|15294.7|15293.2|15292.6|15291.1|15295.2|15293.7|15292.6|15291.1|380
1653986610000|2022-05-31 08:43:30|15292.7|15291.2|15291.2|15289.7|15293.2|15291.7|15290.2|15288.7|797
1653986620000|2022-05-31 08:43:40|15291.7|15290.2|15292.7|15291.2|15293.2|15291.2|15291.7|15290.2|390
1653986630000|2022-05-31 08:43:50|15291.7|15290.2|15292.2|15290.7|15292.7|15291.2|15291.7|15290.2|115
1653986640000|2022-05-31 08:44:00|15292.7|15290.2|15290.2|15288.7|15292.7|15290.2|15289.7|15288.2|325
1653986650000|2022-05-31 08:44:10|15290.7|15289.2|15291.7|15289.2|15291.7|15289.3|15289.8|15288.3|152
1653986660000|2022-05-31 08:44:20|15290.7|15289.7|15291.2|15289.7|15291.7|15289.7|15290.7|15288.7|467
1653986670000|2022-05-31 08:44:30|15291.7|15290.2|15291.7|15290.2|15292.2|15290.7|15291.7|15289.7|15
1653986680000|2022-05-31 08:44:40|15290.7|15289.2|15291.2|15289.7|15291.7|15290.2|15290.7|15289.2|70
1653986690000|2022-05-31 08:44:50|15291.7|15289.2|15290.7|15289.2|15291.7|15289.7|15290.7|15289.2|12
1653986700000|2022-05-31 08:45:00|15290.2|15288.7|15291.2|15289.7|15291.7|15289.7|15290.2|15288.7|154
1653986710000|2022-05-31 08:45:10|15291.7|15290.2|15290.7|15289.2|15291.7|15290.2|15290.2|15288.7|41
1653986720000|2022-05-31 08:45:20|15290.8|15289.3|15291.7|15290.2|15291.7|15290.2|15290.8|15289.3|330
1653986730000|2022-05-31 08:45:30|15292.2|15290.7|15291.7|15290.2|15292.7|15290.7|15290.7|15289.2|214
1653986740000|2022-05-31 08:45:40|15292.2|15290.7|15292.2|15290.7|15293.2|15291.3|15292.2|15290.7|7368
1653986750000|2022-05-31 08:45:50|15290.7|15289.2|15291.7|15290.2|15291.7|15290.2|15289.7|15288.2|228
1653986760000|2022-05-31 08:46:00|15291.8|15290.3|15291.7|15290.2|15292.7|15291.2|15291.7|15290.2|420
1653986770000|2022-05-31 08:46:10|15292.2|15290.7|15291.7|15290.2|15292.7|15291.2|15291.7|15289.7|70
1653986780000|2022-05-31 08:46:20|15291.8|15290.3|15292.7|15291.2|15292.7|15291.2|15291.7|15289.7|80
1653986790000|2022-05-31 08:46:30|15291.7|15290.2|15290.7|15289.2|15291.8|15290.3|15290.7|15289.2|65
1653986800000|2022-05-31 08:46:40|15290.2|15288.7|15289.7|15288.2|15290.2|15288.7|15288.7|15287.2|139
1653986810000|2022-05-31 08:46:50|15289.6|15288.1|15288.7|15287.2|15289.7|15288.2|15288.7|15286.7|287
1653986820000|2022-05-31 08:47:00|15288.8|15287.3|15289.7|15288.2|15289.7|15288.2|15288.7|15286.7|100
1653986830000|2022-05-31 08:47:10|15290.2|15287.7|15288.7|15287.2|15290.2|15288.2|15288.7|15287.2|157
1653986840000|2022-05-31 08:47:20|15289.2|15287.7|15289.8|15288.3|15290.2|15288.3|15288.7|15287.2|69
1653986850000|2022-05-31 08:47:30|15290.3|15287.8|15289.2|15287.7|15290.3|15288.3|15288.7|15287.2|53
1653986860000|2022-05-31 08:47:40|15288.8|15287.3|15288.7|15287.2|15289.7|15288.2|15288.7|15286.7|25
1653986870000|2022-05-31 08:47:50|15288.6|15287.1|15287.7|15286.2|15288.7|15287.2|15287.7|15286.2|159
1653986880000|2022-05-31 08:48:00|15288.7|15287.2|15288.7|15287.2|15288.7|15287.2|15287.7|15286.2|61
1653986890000|2022-05-31 08:48:10|15287.8|15286.3|15289.2|15287.7|15289.7|15288.2|15287.8|15286.3|7
1653986900000|2022-05-31 08:48:20|15289.7|15288.2|15289.8|15288.3|15290.2|15288.3|15289.2|15287.7|49
1653986910000|2022-05-31 08:48:30|15291.2|15289.7|15291.2|15289.7|15291.7|15290.2|15290.7|15288.7|490
1653986920000|2022-05-31 08:48:40|||||||||13
1653986930000|2022-05-31 08:48:50|15291.7|15290.2|15290.7|15289.2|15291.7|15290.2|15290.2|15288.7|141
1653986940000|2022-05-31 08:49:00|15289.8|15288.3|15290.2|15288.7|15290.7|15289.2|15289.7|15287.7|666
1653986950000|2022-05-31 08:49:10|15290.7|15288.2|15289.7|15288.2|15290.7|15288.7|15289.7|15287.7|273
1653986960000|2022-05-31 08:49:20|15288.7|15287.2|15288.7|15287.2|15289.7|15288.2|15288.7|15287.2|263
1653986970000|2022-05-31 08:49:30|15288.8|15287.3|15288.7|15287.2|15289.7|15288.2|15288.7|15286.7|428
1653986980000|2022-05-31 08:49:40|15287.8|15286.3|15288.2|15286.7|15288.7|15287.2|15287.8|15286.2|160
1653986990000|2022-05-31 08:49:50|15288.7|15287.2|15287.7|15286.2|15288.7|15287.2|15287.7|15286.2|351
1653987000000|2022-05-31 08:50:00|15288.7|15287.2|15287.7|15286.2|15288.7|15287.2|15287.7|15286.2|217
1653987010000|2022-05-31 08:50:10|15288.2|15285.7|15288.7|15287.2|15290.2|15288.7|15287.7|15285.7|788
1653987020000|2022-05-31 08:50:20|15288.2|15286.7|15291.2|15289.7|15291.2|15289.7|15288.2|15286.7|609
1653987030000|2022-05-31 08:50:30|15290.8|15289.3|15288.7|15286.2|15290.8|15289.3|15287.7|15286.2|284
1653987040000|2022-05-31 08:50:40|15287.7|15286.7|15288.2|15285.7|15288.7|15286.7|15287.7|15285.7|158
1653987050000|2022-05-31 08:50:50|15287.7|15286.2|15288.2|15286.7|15288.2|15286.7|15287.7|15285.7|23
1653987060000|2022-05-31 08:51:00|15288.7|15287.2|15288.2|15286.7|15288.7|15287.2|15288.2|15286.7|280
1653987070000|2022-05-31 08:51:10|15289.2|15287.7|15288.7|15287.2|15289.2|15287.7|15288.7|15287.2|880
1653987080000|2022-05-31 08:51:20|15288.8|15287.3|15289.2|15287.7|15290.2|15288.7|15288.8|15287.3|163
1653987090000|2022-05-31 08:51:30|15288.7|15286.7|15289.2|15287.7|15289.7|15288.2|15288.7|15286.7|52
1653987100000|2022-05-31 08:51:40|15289.7|15288.2|15287.7|15285.2|15289.7|15288.2|15286.7|15284.7|514
1653987110000|2022-05-31 08:51:50|15286.7|15285.3|15287.7|15286.2|15287.7|15286.2|15286.7|15284.7|112
1653987120000|2022-05-31 08:52:00|15288.7|15287.2|15287.7|15286.2|15288.7|15287.2|15287.7|15286.2|321
1653987130000|2022-05-31 08:52:10|15286.7|15285.2|15287.2|15285.7|15287.7|15285.7|15285.7|15284.2|168
1653987140000|2022-05-31 08:52:20|15286.8|15285.3|15285.7|15284.2|15286.8|15285.3|15285.7|15283.7|105
1653987150000|2022-05-31 08:52:30|15285.2|15283.2|15285.2|15283.7|15285.7|15284.2|15285.2|15283.2|94
1653987160000|2022-05-31 08:52:40|15285.7|15283.2|15283.8|15282.3|15285.7|15283.7|15283.7|15282.2|200
1653987170000|2022-05-31 08:52:50|15284.2|15282.7|15284.2|15282.7|15284.7|15283.2|15284.2|15282.7|47
1653987180000|2022-05-31 08:53:00|15283.7|15282.2|15283.8|15282.3|15284.2|15282.3|15283.7|15281.7|220
1653987190000|2022-05-31 08:53:10|15284.2|15282.7|15285.2|15282.7|15285.2|15283.3|15284.2|15282.7|167
1653987200000|2022-05-31 08:53:20|15284.8|15283.3|15284.8|15283.3|15284.8|15283.3|15284.8|15283.3|721
1653987210000|2022-05-31 08:53:30|15284.7|15283.2|15283.2|15281.7|15284.7|15283.2|15282.8|15281.3|327
1653987220000|2022-05-31 08:53:40|15283.7|15282.2|15284.8|15283.3|15284.8|15283.3|15283.2|15281.7|348
1653987230000|2022-05-31 08:53:50|15284.7|15283.2|15282.7|15281.2|15285.2|15283.3|15282.7|15281.2|338
1653987240000|2022-05-31 08:54:00|15282.8|15281.3|15284.2|15282.7|15284.7|15283.2|15282.8|15281.3|181
1653987250000|2022-05-31 08:54:10|15283.8|15282.3|15284.2|15282.7|15284.2|15282.7|15283.7|15282.2|429
1653987260000|2022-05-31 08:54:20|15284.7|15283.2|15285.2|15283.7|15286.2|15284.3|15284.7|15283.2|142
1653987270000|2022-05-31 08:54:30|15284.8|15283.3|15285.2|15283.7|15285.2|15283.7|15284.8|15283.3|23
1653987280000|2022-05-31 08:54:40|15284.8|15283.3|15286.8|15285.3|15286.8|15285.3|15284.8|15283.3|171
1653987290000|2022-05-31 08:54:50|15286.9|15285.4|15286.8|15285.3|15288.2|15286.3|15286.8|15285.3|426
1653987300000|2022-05-31 08:55:00|15286.7|15285.2|15285.7|15284.2|15288.2|15286.3|15285.2|15283.7|353
1653987310000|2022-05-31 08:55:10|15286.2|15283.7|15287.2|15285.7|15287.2|15285.7|15285.7|15283.7|194
1653987320000|2022-05-31 08:55:20|15286.7|15285.2|15286.8|15285.3|15286.8|15285.3|15284.8|15283.3|4493
1653987330000|2022-05-31 08:55:30|15287.2|15285.7|15286.2|15284.7|15287.2|15285.7|15286.2|15284.7|77
1653987340000|2022-05-31 08:55:40|15285.8|15284.3|15285.8|15284.3|15287.2|15285.3|15285.8|15284.3|749
1653987350000|2022-05-31 08:55:50|15286.2|15284.7|15285.8|15284.3|15286.7|15285.2|15285.8|15284.3|69
1653987360000|2022-05-31 08:56:00|15286.2|15284.7|15286.2|15284.7|15286.2|15284.7|15285.8|15284.3|364
1653987370000|2022-05-31 08:56:10|15286.8|15285.3|15283.7|15282.2|15287.2|15285.3|15282.8|15280.7|474
1653987380000|2022-05-31 08:56:20|15283.2|15281.7|15283.2|15281.7|15284.2|15282.7|15283.2|15281.7|397
1653987390000|2022-05-31 08:56:30|15283.7|15282.2|15284.2|15281.7|15284.7|15282.7|15282.8|15281.3|86
1653987400000|2022-05-31 08:56:40|15283.8|15282.3|15283.7|15282.2|15284.2|15282.3|15283.2|15281.7|21
1653987410000|2022-05-31 08:56:50|15283.2|15281.7|15284.2|15282.7|15284.2|15282.7|15283.2|15281.7|118
1653987420000|2022-05-31 08:57:00|15284.7|15283.2|15285.2|15282.7|15285.2|15283.3|15284.2|15282.7|40
1653987430000|2022-05-31 08:57:10|15284.8|15283.3|15284.2|15282.7|15284.8|15283.3|15283.8|15281.7|212
1653987440000|2022-05-31 08:57:20|15284.7|15283.2|15283.8|15282.3|15285.2|15283.3|15283.8|15282.3|261
1653987450000|2022-05-31 08:57:30|15284.2|15282.7|15285.2|15283.7|15286.2|15284.7|15284.2|15282.7|246
1653987460000|2022-05-31 08:57:40|15284.8|15283.3|15284.2|15282.7|15285.2|15283.7|15283.8|15282.3|16
1653987470000|2022-05-31 08:57:50|15284.8|15283.3|15284.2|15282.7|15284.8|15283.3|15283.8|15282.3|171
1653987480000|2022-05-31 08:58:00|15284.3|15282.8|15283.8|15282.3|15285.2|15283.7|15283.8|15282.3|777
1653987490000|2022-05-31 08:58:10|15283.2|15281.7|15285.2|15282.7|15285.2|15283.3|15283.2|15281.7|351
1653987500000|2022-05-31 08:58:20|15284.8|15283.3|15283.8|15282.3|15285.2|15283.7|15283.8|15282.2|275
1653987510000|2022-05-31 08:58:30|15284.2|15282.7|15283.7|15282.2|15285.2|15283.3|15283.7|15281.7|143
1653987520000|2022-05-31 08:58:40|15284.2|15281.7|15284.2|15282.7|15284.7|15283.2|15283.2|15281.7|49
1653987530000|2022-05-31 08:58:50|15284.7|15283.2|15282.7|15281.2|15284.7|15283.2|15282.7|15281.2|411
1653987540000|2022-05-31 08:59:00|15282.8|15281.3|15282.7|15281.2|15283.7|15282.2|15282.7|15280.7|602
1653987550000|2022-05-31 08:59:10|15283.7|15280.7|15282.3|15280.8|15283.7|15281.2|15281.2|15279.7|834
1653987560000|2022-05-31 08:59:20|15282.8|15281.3|15281.7|15280.2|15283.3|15281.3|15281.3|15279.8|474
1653987570000|2022-05-31 08:59:30|15281.3|15279.8|15282.3|15280.8|15282.3|15280.8|15281.3|15279.8|124
1653987580000|2022-05-31 08:59:40|15281.8|15280.3|15280.8|15279.3|15282.3|15280.8|15280.8|15279.3|76
1653987590000|2022-05-31 08:59:50|15282.3|15280.8|15281.7|15280.2|15282.7|15280.8|15281.3|15279.8|242
1653987600000|2022-05-31 09:00:00|15282.7|15281.2|15271.3|15269.8|15282.7|15281.2|15271.3|15269.8|1098
1653987610000|2022-05-31 09:00:10|15270.3|15268.8|15265.3|15263.8|15270.7|15268.8|15265.3|15263.3|1344
1653987620000|2022-05-31 09:00:20|15265.8|15264.3|15269.3|15267.8|15270.7|15268.8|15265.8|15263.8|1215
1653987630000|2022-05-31 09:00:30|15270.8|15269.3|15271.3|15269.8|15271.8|15270.3|15269.3|15267.3|277
1653987640000|2022-05-31 09:00:40|15271.7|15269.2|15270.3|15268.8|15271.7|15269.8|15269.7|15268.2|445
1653987650000|2022-05-31 09:00:50|15271.7|15269.2|15271.7|15269.2|15271.7|15269.8|15269.3|15267.8|322
1653987660000|2022-05-31 09:01:00|15271.3|15269.8|15269.8|15268.3|15272.3|15270.8|15269.3|15267.8|220
1653987670000|2022-05-31 09:01:10|15270.3|15268.8|15266.3|15264.8|15270.3|15268.8|15266.3|15264.3|383
1653987680000|2022-05-31 09:01:20|15267.3|15265.3|15264.3|15262.8|15267.3|15265.3|15263.3|15261.3|499
1653987690000|2022-05-31 09:01:30|15264.8|15262.3|15263.8|15262.3|15264.8|15262.8|15263.3|15261.3|314
1653987700000|2022-05-31 09:01:40|15265.3|15263.8|15264.8|15263.3|15267.3|15265.8|15264.3|15262.3|243
1653987710000|2022-05-31 09:01:50|15265.3|15263.8|15265.8|15264.3|15265.8|15264.3|15264.3|15262.3|403
1653987720000|2022-05-31 09:02:00|15265.3|15263.3|15265.8|15264.3|15266.8|15265.3|15263.8|15262.3|359
1653987730000|2022-05-31 09:02:10|15265.3|15263.8|15265.3|15263.8|15267.3|15265.3|15265.3|15263.3|237
1653987740000|2022-05-31 09:02:20|15264.8|15263.3|15264.3|15262.8|15265.8|15264.3|15264.3|15262.3|107
1653987750000|2022-05-31 09:02:30|15264.8|15263.3|15267.7|15266.2|15268.3|15266.8|15264.3|15262.8|180
1653987760000|2022-05-31 09:02:40|15268.3|15265.8|15268.3|15266.8|15268.3|15266.8|15266.3|15264.3|232
1653987770000|2022-05-31 09:02:50|15268.8|15266.3|15271.3|15269.8|15271.3|15269.8|15268.3|15266.3|543
1653987780000|2022-05-31 09:03:00|15270.7|15269.2|15273.3|15270.8|15273.8|15271.8|15269.7|15268.2|381
1653987790000|2022-05-31 09:03:10|15272.7|15271.2|15272.7|15271.2|15272.7|15271.2|15271.3|15268.8|218
1653987800000|2022-05-31 09:03:20|15271.7|15270.2|15269.7|15268.2|15271.7|15270.2|15268.7|15267.2|347
1653987810000|2022-05-31 09:03:30|15269.3|15267.8|15271.8|15270.3|15272.3|15270.8|15268.7|15267.2|104
1653987820000|2022-05-31 09:03:40|15271.3|15269.8|15271.7|15270.2|15273.3|15271.8|15271.3|15269.8|441
1653987830000|2022-05-31 09:03:50|15270.7|15269.2|15270.8|15269.3|15272.3|15269.8|15270.3|15268.8|559
1653987840000|2022-05-31 09:04:00|15271.3|15269.8|15271.3|15269.8|15271.8|15270.3|15270.8|15269.3|286
1653987850000|2022-05-31 09:04:10|15270.7|15269.2|15272.3|15270.8|15273.7|15272.2|15270.7|15269.2|185
1653987860000|2022-05-31 09:04:20|15271.7|15270.2|15272.3|15270.8|15272.3|15270.8|15271.3|15269.8|196
1653987870000|2022-05-31 09:04:30|15272.7|15271.2|15272.3|15270.8|15273.3|15271.8|15272.3|15270.8|25
1653987880000|2022-05-31 09:04:40|15271.8|15270.3|15270.8|15269.3|15271.8|15270.3|15268.7|15267.2|755
1653987890000|2022-05-31 09:04:50|15270.7|15269.2|15270.8|15269.3|15271.3|15269.8|15268.3|15266.8|477
1653987900000|2022-05-31 09:05:00|15271.3|15269.8|15271.3|15269.8|15272.3|15270.3|15270.8|15269.3|169
1653987910000|2022-05-31 09:05:10|15270.7|15269.2|15266.3|15264.8|15270.7|15269.2|15266.3|15264.8|429
1653987920000|2022-05-31 09:05:20|15267.3|15265.8|15266.3|15264.8|15267.3|15265.8|15265.7|15263.8|226
1653987930000|2022-05-31 09:05:30|15266.7|15265.2|15267.7|15266.2|15268.3|15266.8|15266.7|15264.8|58
1653987940000|2022-05-31 09:05:40|15268.3|15266.8|15267.7|15266.2|15269.3|15267.3|15267.7|15266.2|54
1653987950000|2022-05-31 09:05:50|15267.8|15266.3|15267.7|15266.2|15268.3|15266.8|15267.7|15266.2|84
1653987960000|2022-05-31 09:06:00|15268.3|15266.8|15269.3|15267.8|15269.7|15268.2|15268.3|15266.8|374
1653987970000|2022-05-31 09:06:10|15268.7|15267.2|15267.7|15266.2|15269.3|15267.3|15266.3|15264.8|271
1653987980000|2022-05-31 09:06:20|15267.3|15265.8|15267.3|15265.8|15268.3|15266.8|15267.3|15265.8|76
1653987990000|2022-05-31 09:06:30|15266.3|15264.8|15266.3|15264.8|15266.7|15265.2|15265.3|15263.8|56
1653988000000|2022-05-31 09:06:40|15266.7|15265.2|15269.8|15268.3|15269.8|15268.3|15266.3|15264.8|200
1653988010000|2022-05-31 09:06:50|15270.3|15267.8|15267.8|15266.3|15270.3|15268.2|15267.8|15266.3|46
1653988020000|2022-05-31 09:07:00|15268.3|15266.8|15267.8|15266.3|15268.3|15266.8|15267.8|15266.3|33
1653988030000|2022-05-31 09:07:10|15268.3|15266.8|15268.3|15266.8|15268.3|15266.8|15267.8|15266.3|45
1653988040000|2022-05-31 09:07:20|15268.7|15267.2|15268.8|15267.3|15269.8|15268.3|15267.8|15266.3|243
1653988050000|2022-05-31 09:07:30|15268.3|15266.3|15269.3|15267.8|15269.3|15267.8|15268.3|15266.3|81
1653988060000|2022-05-31 09:07:40|15268.8|15267.3|15270.8|15269.3|15270.8|15269.3|15268.8|15267.3|115
1653988070000|2022-05-31 09:07:50|15269.8|15268.3|15266.3|15263.8|15269.8|15268.3|15265.3|15263.8|155
1653988080000|2022-05-31 09:08:00|15265.3|15263.3|15265.3|15263.8|15266.3|15264.8|15265.3|15263.3|153
1653988090000|2022-05-31 09:08:10|15265.8|15264.3|15262.8|15261.3|15266.3|15264.3|15261.8|15260.3|538
1653988100000|2022-05-31 09:08:20|15262.3|15260.8|15263.3|15261.8|15263.8|15262.3|15262.3|15260.8|165
1653988110000|2022-05-31 09:08:30|15263.8|15262.3|15260.8|15259.3|15264.8|15263.3|15259.7|15258.2|268
1653988120000|2022-05-31 09:08:40|15260.3|15258.8|15260.8|15259.3|15260.8|15259.3|15259.8|15258.3|308
1653988130000|2022-05-31 09:08:50|15261.8|15260.3|15256.8|15255.3|15261.8|15260.3|15256.3|15254.8|786
1653988140000|2022-05-31 09:09:00|15257.3|15255.8|15257.3|15255.8|15257.8|15256.3|15256.3|15254.3|400
1653988150000|2022-05-31 09:09:10|15254.8|15253.3|15256.8|15255.3|15257.3|15255.8|15254.3|15251.8|438
1653988160000|2022-05-31 09:09:20|15257.3|15255.8|15253.8|15252.3|15257.3|15255.8|15253.8|15252.3|105
1653988170000|2022-05-31 09:09:30|15253.7|15252.2|15250.8|15249.3|15253.7|15252.2|15249.8|15247.3|3749
1653988180000|2022-05-31 09:09:40|15250.3|15248.8|15251.8|15250.3|15251.8|15250.3|15249.8|15248.3|491
1653988190000|2022-05-31 09:09:50|15251.3|15249.8|15252.8|15250.3|15252.8|15250.3|15250.8|15249.3|307
1653988200000|2022-05-31 09:10:00|15252.3|15251.3|15252.3|15250.8|15254.8|15253.3|15251.8|15250.3|276
1653988210000|2022-05-31 09:10:10|15251.8|15250.3|15252.8|15251.3|15253.8|15252.3|15251.8|15250.3|341
1653988220000|2022-05-31 09:10:20|15253.3|15251.8|15251.8|15249.3|15253.3|15251.8|15251.8|15249.3|351
1653988230000|2022-05-31 09:10:30|15251.3|15249.8|15249.8|15248.3|15251.3|15249.8|15249.3|15247.3|266
1653988240000|2022-05-31 09:10:40|15248.8|15247.3|15250.8|15248.3|15250.8|15249.3|15248.8|15247.3|616
1653988250000|2022-05-31 09:10:50|15250.3|15248.8|15250.3|15248.8|15251.3|15249.8|15249.8|15248.3|203
1653988260000|2022-05-31 09:11:00|15250.8|15249.3|15253.3|15251.8|15253.8|15252.3|15250.8|15249.3|327
1653988270000|2022-05-31 09:11:10|15253.8|15251.3|15249.8|15248.3|15253.8|15251.8|15248.8|15247.3|147
1653988280000|2022-05-31 09:11:20|15250.8|15249.3|15249.3|15247.8|15250.8|15249.3|15248.7|15246.3|389
1653988290000|2022-05-31 09:11:30|15249.8|15248.3|15248.8|15247.3|15249.8|15248.3|15248.8|15247.3|579
1653988300000|2022-05-31 09:11:40|15247.8|15246.3|15248.8|15247.3|15248.8|15247.3|15247.8|15246.3|286
1653988310000|2022-05-31 09:11:50|15247.8|15246.3|15248.7|15247.2|15249.7|15248.2|15247.8|15246.3|186
1653988320000|2022-05-31 09:12:00|15249.3|15246.8|15249.3|15247.8|15250.3|15248.3|15248.7|15246.8|252
1653988330000|2022-05-31 09:12:10|15248.7|15247.2|15248.7|15247.2|15249.3|15247.8|15247.7|15245.8|141
1653988340000|2022-05-31 09:12:20|15248.3|15246.8|15249.7|15248.2|15249.7|15248.2|15248.3|15246.8|159
1653988350000|2022-05-31 09:12:30|15250.7|15249.2|15251.3|15249.8|15251.7|15249.8|15250.7|15248.8|152
1653988360000|2022-05-31 09:12:40|15250.7|15249.2|15250.8|15249.3|15251.7|15250.2|15249.7|15248.2|327
1653988370000|2022-05-31 09:12:50|15251.8|15250.3|15251.3|15249.8|15252.3|15250.3|15250.8|15249.3|135
1653988380000|2022-05-31 09:13:00|15251.8|15250.3|15250.9|15249.4|15252.3|15250.8|15250.9|15249.4|130
1653988390000|2022-05-31 09:13:10|15250.8|15249.3|15251.3|15249.8|15251.3|15249.8|15249.8|15248.3|150
1653988400000|2022-05-31 09:13:20|15250.8|15249.3|15251.3|15249.8|15252.8|15250.8|15250.8|15248.8|58
1653988410000|2022-05-31 09:13:30|15251.9|15250.4|15252.8|15251.3|15253.3|15251.8|15251.9|15250.4|323
1653988420000|2022-05-31 09:13:40|15252.9|15251.4|15252.8|15251.3|15253.3|15251.8|15251.9|15250.4|257
1653988430000|2022-05-31 09:13:50|15253.7|15252.2|15255.3|15253.8|15255.3|15253.8|15253.7|15252.2|302
1653988440000|2022-05-31 09:14:00|15254.8|15253.3|15255.8|15254.3|15255.8|15254.3|15254.8|15252.8|201
1653988450000|2022-05-31 09:14:10|15256.7|15255.2|15256.7|15255.2|15256.7|15255.2|15256.7|15255.2|284
1653988460000|2022-05-31 09:14:20|15255.7|15254.2|15254.7|15253.2|15256.7|15255.2|15254.7|15253.2|132
1653988470000|2022-05-31 09:14:30|15254.3|15252.8|15253.7|15252.2|15254.7|15253.2|15253.7|15251.8|117
1653988480000|2022-05-31 09:14:40|15253.3|15251.8|15252.3|15250.8|15253.3|15251.8|15251.7|15249.8|210
1653988490000|2022-05-31 09:14:50|15251.8|15250.3|15252.8|15251.3|15253.3|15251.8|15251.8|15250.3|221
1653988500000|2022-05-31 09:15:00|15253.3|15251.8|15253.3|15251.8|15253.3|15251.8|15253.3|15251.8|141
1653988510000|2022-05-31 09:15:10|15252.8|15251.3|15255.3|15252.8|15255.3|15253.8|15252.8|15251.3|187
1653988520000|2022-05-31 09:15:20|15255.7|15253.8|15254.8|15253.3|15255.7|15253.8|15254.8|15253.2|170
1653988530000|2022-05-31 09:15:30|15255.8|15254.3|15254.8|15253.3|15255.8|15254.3|15254.8|15253.3|598
1653988540000|2022-05-31 09:15:40|15253.8|15252.3|15255.8|15254.3|15255.8|15254.3|15253.8|15252.3|316
1653988550000|2022-05-31 09:15:50|15254.8|15253.3|15254.8|15253.3|15255.8|15254.3|15253.9|15252.4|358
1653988560000|2022-05-31 09:16:00|15254.3|15252.8|15255.8|15254.3|15255.8|15254.3|15254.3|15252.8|141
1653988570000|2022-05-31 09:16:10|15255.9|15254.4|15250.3|15247.8|15256.3|15254.8|15248.8|15247.3|367
1653988580000|2022-05-31 09:16:20|15249.9|15248.4|15250.9|15249.4|15250.9|15249.4|15249.3|15247.8|120
1653988590000|2022-05-31 09:16:30|15251.3|15249.8|15250.9|15249.4|15252.3|15250.4|15250.9|15249.4|201
1653988600000|2022-05-31 09:16:40|15251.3|15249.8|15250.3|15247.8|15251.3|15249.8|15248.8|15246.8|257
1653988610000|2022-05-31 09:16:50|15249.9|15248.4|15248.9|15247.4|15250.3|15248.4|15248.8|15247.3|223
1653988620000|2022-05-31 09:17:00|15249.9|15248.4|15251.3|15249.8|15251.3|15249.8|15249.9|15248.4|267
1653988630000|2022-05-31 09:17:10|15252.3|15250.4|15252.9|15250.4|15252.9|15251.4|15250.9|15249.4|55
1653988640000|2022-05-31 09:17:20|15253.9|15251.4|15253.3|15251.8|15254.3|15252.4|15252.8|15251.3|169
1653988650000|2022-05-31 09:17:30|15253.9|15252.4|15255.8|15254.3|15255.8|15254.3|15253.9|15252.4|161
1653988660000|2022-05-31 09:17:40|15256.3|15254.8|15258.8|15257.3|15259.3|15257.8|15256.3|15254.8|172
1653988670000|2022-05-31 09:17:50|15258.3|15256.8|15256.3|15254.8|15258.3|15256.8|15256.3|15254.8|236
1653988680000|2022-05-31 09:18:00|15255.8|15254.3|15254.8|15253.3|15255.8|15254.3|15254.8|15253.3|270
1653988690000|2022-05-31 09:18:10|15255.3|15253.8|15256.3|15254.8|15256.3|15254.8|15254.8|15252.8|292
1653988700000|2022-05-31 09:18:20|15255.8|15254.3|15252.8|15251.3|15255.8|15254.3|15252.8|15251.3|248
1653988710000|2022-05-31 09:18:30|15253.3|15250.8|15253.8|15252.3|15254.3|15252.8|15252.8|15250.8|146
1653988720000|2022-05-31 09:18:40|15253.3|15251.8|15253.8|15252.3|15254.3|15252.8|15252.8|15250.8|94
1653988730000|2022-05-31 09:18:50|15253.3|15251.8|15253.8|15252.3|15254.3|15252.8|15253.3|15251.8|95
1653988740000|2022-05-31 09:19:00|15252.8|15251.3|15253.9|15252.4|15254.3|15252.8|15252.8|15251.3|33
1653988750000|2022-05-31 09:19:10|15254.3|15252.8|15253.3|15251.8|15254.8|15253.3|15253.3|15251.8|73
1653988760000|2022-05-31 09:19:20|15253.8|15252.3|15253.3|15251.8|15254.3|15252.8|15253.3|15251.8|89
1653988770000|2022-05-31 09:19:30|15253.8|15252.3|15253.8|15252.3|15253.8|15252.3|15253.3|15251.8|69
1653988780000|2022-05-31 09:19:40|15254.3|15252.8|15253.3|15251.8|15254.3|15252.8|15252.3|15250.8|169
1653988790000|2022-05-31 09:19:50|15254.3|15251.4|15253.3|15251.8|15254.3|15252.8|15252.9|15251.4|224
1653988800000|2022-05-31 09:20:00|15253.9|15252.4|15253.9|15252.4|15254.3|15252.8|15253.9|15252.4|48
1653988810000|2022-05-31 09:20:10|15253.8|15252.3|15252.3|15250.8|15253.9|15252.4|15251.9|15250.4|353
1653988820000|2022-05-31 09:20:20|15252.9|15251.4|15254.9|15253.4|15254.9|15253.4|15252.9|15251.4|458
1653988830000|2022-05-31 09:20:30|15255.3|15253.8|15255.9|15254.4|15256.3|15254.4|15254.9|15253.4|279
1653988840000|2022-05-31 09:20:40|15256.9|15255.4|15261.3|15258.8|15261.3|15258.8|15256.9|15255.4|530
1653988850000|2022-05-31 09:20:50|15261.8|15259.3|15258.8|15257.3|15261.8|15259.3|15258.8|15256.8|226
1653988860000|2022-05-31 09:21:00|15257.8|15256.3|15258.8|15257.3|15259.8|15257.3|15257.8|15256.3|506
1653988870000|2022-05-31 09:21:10|15257.8|15256.3|15259.8|15258.3|15259.8|15258.3|15257.8|15256.3|150
1653988880000|2022-05-31 09:21:20|15259.3|15257.8|15259.8|15258.3|15259.8|15258.3|15259.3|15257.8|124
1653988890000|2022-05-31 09:21:30|15259.3|15257.8|15259.3|15257.8|15259.8|15258.3|15258.8|15257.3|227
1653988900000|2022-05-31 09:21:40|15258.8|15257.3|15258.8|15257.3|15259.8|15258.3|15258.8|15257.3|79
1653988910000|2022-05-31 09:21:50|15257.9|15256.4|15256.8|15255.3|15258.8|15257.3|15255.8|15254.3|240
1653988920000|2022-05-31 09:22:00|15256.3|15254.8|15257.8|15256.3|15257.8|15256.3|15256.3|15254.8|454
1653988930000|2022-05-31 09:22:10|15257.3|15255.8|15256.3|15254.8|15257.3|15255.8|15255.8|15254.3|251
1653988940000|2022-05-31 09:22:20|15256.8|15255.3|15257.8|15256.3|15258.3|15256.8|15256.8|15255.3|317
1653988950000|2022-05-31 09:22:30|15257.3|15255.8|15257.8|15256.3|15257.8|15256.3|15257.3|15255.8|603
1653988960000|2022-05-31 09:22:40|15258.3|15256.8|15257.8|15256.3|15259.3|15257.3|15257.8|15256.3|212
1653988970000|2022-05-31 09:22:50|15258.8|15257.3|15260.8|15259.3|15260.8|15259.3|15257.8|15256.3|585
1653988980000|2022-05-31 09:23:00|15261.3|15259.8|15259.8|15258.3|15261.8|15259.8|15259.8|15258.3|177
1653988990000|2022-05-31 09:23:10|15259.3|15257.8|15261.3|15259.8|15261.3|15259.8|15259.3|15257.8|454
1653989000000|2022-05-31 09:23:20|15260.8|15259.3|15259.3|15257.8|15261.3|15259.8|15259.3|15257.8|506
1653989010000|2022-05-31 09:23:30|15260.3|15258.8|15258.7|15257.2|15260.3|15258.8|15258.7|15256.8|612
1653989020000|2022-05-31 09:23:40|15258.3|15256.8|15259.8|15258.3|15260.3|15258.3|15257.8|15256.3|306
1653989030000|2022-05-31 09:23:50|15260.3|15257.8|15259.3|15257.8|15260.3|15258.2|15259.3|15257.8|91
1653989040000|2022-05-31 09:24:00|15259.8|15258.3|15259.3|15257.8|15260.3|15258.3|15259.3|15257.3|80
1653989050000|2022-05-31 09:24:10|15259.7|15258.2|15260.3|15258.8|15260.3|15258.8|15259.7|15257.8|127
1653989060000|2022-05-31 09:24:20|15259.8|15258.3|15260.3|15258.8|15260.8|15259.3|15259.3|15257.8|144
1653989070000|2022-05-31 09:24:30|15261.3|15259.2|15264.3|15262.8|15264.3|15262.8|15260.3|15258.8|283
1653989080000|2022-05-31 09:24:40|15264.7|15263.2|15266.7|15265.2|15266.7|15265.2|15264.3|15262.3|160
1653989090000|2022-05-31 09:24:50|15266.8|15265.3|15265.3|15263.8|15266.8|15265.3|15264.7|15262.8|736
1653989100000|2022-05-31 09:25:00|15265.7|15263.2|15265.3|15263.8|15266.3|15263.8|15264.3|15262.8|81
1653989110000|2022-05-31 09:25:10|15264.8|15263.3|15264.3|15262.8|15266.3|15264.3|15264.3|15262.8|136
1653989120000|2022-05-31 09:25:20|15263.7|15262.2|15264.8|15263.3|15264.8|15263.3|15262.8|15261.3|81
1653989130000|2022-05-31 09:25:30|15265.3|15263.8|15266.3|15264.8|15266.3|15264.8|15265.3|15263.3|299
1653989140000|2022-05-31 09:25:40|15265.8|15264.3|15265.8|15264.3|15265.8|15264.3|15265.8|15264.3|110
1653989150000|2022-05-31 09:25:50|15266.3|15263.8|15264.8|15263.3|15266.3|15264.3|15264.8|15263.3|63
1653989160000|2022-05-31 09:26:00|15265.3|15262.8|15263.7|15262.2|15265.3|15263.3|15263.7|15262.2|142
1653989170000|2022-05-31 09:26:10|15263.8|15262.3|15261.8|15260.3|15263.8|15262.3|15261.8|15259.8|116
1653989180000|2022-05-31 09:26:20|15261.3|15259.8|15261.3|15259.8|15261.7|15260.2|15260.3|15258.8|571
1653989190000|2022-05-31 09:26:30|15260.8|15259.3|15259.8|15258.3|15261.3|15259.3|15259.3|15257.8|161
1653989200000|2022-05-31 09:26:40|15260.3|15257.8|15260.8|15259.3|15261.3|15259.8|15259.3|15257.8|266
1653989210000|2022-05-31 09:26:50|15261.3|15259.8|15261.3|15259.8|15261.3|15259.8|15261.3|15259.8|41
1653989220000|2022-05-31 09:27:00|15260.8|15259.3|15260.3|15258.8|15260.8|15259.3|15260.3|15258.8|90
1653989230000|2022-05-31 09:27:10|15259.8|15258.3|15258.3|15256.8|15260.3|15258.3|15256.8|15255.3|2278
1653989240000|2022-05-31 09:27:20|15258.8|15257.3|15259.8|15258.3|15259.8|15258.3|15258.8|15257.3|104
1653989250000|2022-05-31 09:27:30|15259.9|15258.4|15259.8|15258.3|15259.9|15258.4|15259.3|15257.8|24
1653989260000|2022-05-31 09:27:40|15259.3|15257.8|15258.3|15256.8|15259.8|15257.8|15258.3|15256.8|23
1653989270000|2022-05-31 09:27:50|15258.8|15257.3|15258.3|15256.8|15258.8|15257.3|15256.8|15254.8|211
1653989280000|2022-05-31 09:28:00|15258.8|15257.3|15259.9|15258.4|15259.9|15258.4|15258.3|15256.8|140
1653989290000|2022-05-31 09:28:10|15260.3|15257.8|15259.3|15257.8|15260.3|15258.8|15259.3|15257.8|275
1653989300000|2022-05-31 09:28:20|15258.8|15256.8|15258.8|15257.3|15259.3|15257.8|15258.8|15256.8|188
1653989310000|2022-05-31 09:28:30|15259.3|15256.8|15262.3|15260.8|15262.3|15260.8|15258.9|15256.8|133
1653989320000|2022-05-31 09:28:40|15261.8|15260.3|15263.8|15262.3|15263.8|15262.3|15261.8|15260.3|318
1653989330000|2022-05-31 09:28:50|15263.3|15261.8|15264.3|15262.8|15264.3|15262.8|15263.3|15261.8|8108
1653989340000|2022-05-31 09:29:00|15263.8|15262.3|15264.8|15263.3|15265.8|15263.3|15263.8|15262.3|69
1653989350000|2022-05-31 09:29:10|15264.3|15262.8|15263.3|15261.8|15264.3|15262.8|15262.9|15261.4|157
1653989360000|2022-05-31 09:29:20|15264.3|15262.8|15265.3|15262.8|15265.3|15263.8|15264.3|15262.8|101
1653989370000|2022-05-31 09:29:30|15264.8|15263.3|15262.3|15260.8|15264.8|15263.3|15262.3|15260.8|232
1653989380000|2022-05-31 09:29:40|15262.8|15261.3|15263.3|15260.8|15263.3|15261.4|15260.3|15258.8|1020
1653989390000|2022-05-31 09:29:50|15262.8|15261.3|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|364
1653989400000|2022-05-31 09:30:00|15263.9|15262.4|15263.3|15261.8|15265.3|15263.8|15263.3|15261.8|53
1653989410000|2022-05-31 09:30:10|15262.8|15261.3|15262.3|15259.8|15263.8|15261.8|15261.3|15259.8|93
1653989420000|2022-05-31 09:30:20|15261.8|15260.3|15260.8|15259.3|15261.8|15260.3|15260.3|15258.8|351
1653989430000|2022-05-31 09:30:30|15260.3|15258.8|15260.8|15259.3|15260.8|15259.3|15259.9|15258.4|128
1653989440000|2022-05-31 09:30:40|15260.3|15258.8|15260.3|15258.8|15260.3|15258.8|15260.3|15257.8|38
1653989450000|2022-05-31 09:30:50|15261.8|15260.3|15260.9|15259.4|15261.8|15260.3|15260.8|15259.3|131
1653989460000|2022-05-31 09:31:00|15261.3|15258.8|15260.3|15258.8|15261.3|15259.8|15260.3|15258.8|123
1653989470000|2022-05-31 09:31:10|15260.8|15259.3|15260.9|15259.4|15261.3|15259.8|15260.8|15259.3|315
1653989480000|2022-05-31 09:31:20|15261.3|15259.8|15262.8|15261.3|15263.8|15262.3|15261.3|15259.8|55
1653989490000|2022-05-31 09:31:30|15262.3|15260.8|15264.3|15262.8|15264.3|15262.8|15262.3|15260.8|92
1653989500000|2022-05-31 09:31:40|15263.8|15262.3|15262.8|15261.3|15263.8|15262.3|15262.8|15260.8|188
1653989510000|2022-05-31 09:31:50|15263.3|15260.8|15261.8|15260.3|15263.3|15261.3|15260.8|15259.3|169
1653989520000|2022-05-31 09:32:00|15261.3|15259.8|15262.3|15260.8|15262.3|15260.8|15261.3|15259.8|192
1653989530000|2022-05-31 09:32:10|15263.3|15261.4|15262.9|15260.4|15263.3|15261.8|15261.3|15259.8|83
1653989540000|2022-05-31 09:32:20|15263.3|15261.4|15264.3|15262.8|15264.9|15263.3|15263.3|15261.4|133
1653989550000|2022-05-31 09:32:30|15264.8|15263.3|15265.3|15263.8|15265.3|15263.8|15264.3|15262.8|139
1653989560000|2022-05-31 09:32:40|15265.4|15263.9|15264.8|15263.3|15266.3|15264.4|15264.8|15263.3|194
1653989570000|2022-05-31 09:32:50|15264.9|15263.4|15265.8|15264.3|15265.8|15264.3|15264.9|15263.4|48
1653989580000|2022-05-31 09:33:00|15264.8|15263.3|15264.9|15263.4|15265.3|15263.8|15264.3|15262.8|256
1653989590000|2022-05-31 09:33:10|15265.3|15263.8|15266.8|15265.3|15266.8|15265.3|15265.3|15263.8|145
1653989600000|2022-05-31 09:33:20|15266.3|15264.8|15269.3|15267.8|15269.3|15267.8|15266.3|15264.8|581
1653989610000|2022-05-31 09:33:30|15269.8|15268.3|15271.3|15269.8|15271.8|15269.8|15269.3|15267.8|498
1653989620000|2022-05-31 09:33:40|15271.8|15270.3|15272.8|15271.3|15273.3|15271.3|15271.8|15269.8|751
1653989630000|2022-05-31 09:33:50|||||||||655
1653989640000|2022-05-31 09:34:00|15272.3|15270.8|15272.8|15271.3|15273.3|15271.3|15272.3|15270.3|164
1653989650000|2022-05-31 09:34:10|15273.3|15271.8|15272.3|15270.8|15273.3|15271.8|15272.3|15270.3|125
1653989660000|2022-05-31 09:34:20|15271.8|15270.3|15270.3|15268.8|15272.8|15271.3|15268.8|15267.3|367
1653989670000|2022-05-31 09:34:30|15269.8|15268.3|15269.3|15267.8|15269.8|15268.3|15268.3|15266.8|75
1653989680000|2022-05-31 09:34:40|15268.8|15267.3|15268.8|15267.3|15268.8|15267.3|15268.3|15266.8|19
1653989690000|2022-05-31 09:34:50|15268.3|15266.8|15269.8|15268.3|15269.8|15268.3|15268.3|15266.8|162
1653989700000|2022-05-31 09:35:00|15269.3|15267.8|15268.8|15267.3|15269.3|15267.8|15267.9|15266.4|151
1653989710000|2022-05-31 09:35:10|15268.3|15266.8|15268.3|15266.8|15269.3|15267.3|15267.3|15265.8|200
1653989720000|2022-05-31 09:35:20|15269.3|15267.4|15270.3|15268.8|15270.3|15268.8|15268.9|15267.4|96
1653989730000|2022-05-31 09:35:30|15269.3|15267.8|15270.3|15268.8|15270.3|15268.8|15269.3|15267.8|51
1653989740000|2022-05-31 09:35:40|15269.3|15267.8|15269.8|15268.3|15269.8|15268.3|15268.8|15266.8|245
1653989750000|2022-05-31 09:35:50|15269.3|15267.8|15271.3|15269.8|15271.3|15269.8|15269.3|15267.8|177
1653989760000|2022-05-31 09:36:00|15271.8|15270.3|15270.3|15268.8|15271.8|15270.3|15270.3|15268.8|192
1653989770000|2022-05-31 09:36:10|15269.3|15267.8|15269.3|15267.8|15269.8|15268.3|15268.3|15266.8|83
1653989780000|2022-05-31 09:36:20|15269.8|15268.3|15268.9|15267.4|15269.8|15268.3|15268.8|15267.3|68
1653989790000|2022-05-31 09:36:30|15269.3|15266.8|15268.9|15267.4|15269.3|15267.4|15268.3|15266.8|259
1653989800000|2022-05-31 09:36:40|15269.3|15267.8|15269.3|15267.8|15269.4|15267.9|15269.3|15267.8|277
1653989810000|2022-05-31 09:36:50|15268.9|15267.4|15269.3|15267.8|15269.9|15268.4|15268.9|15267.4|270
1653989820000|2022-05-31 09:37:00|15268.4|15266.9|15268.3|15266.8|15268.4|15266.9|15267.3|15265.4|124
1653989830000|2022-05-31 09:37:10|15267.8|15266.3|15267.9|15266.4|15268.3|15266.8|15267.3|15265.8|57
1653989840000|2022-05-31 09:37:20|15268.3|15266.8|15267.9|15266.4|15268.3|15266.8|15267.9|15266.4|155
1653989850000|2022-05-31 09:37:30|15268.3|15266.8|15268.3|15265.8|15268.3|15266.8|15267.3|15265.4|76
1653989860000|2022-05-31 09:37:40|15267.4|15265.9|15266.9|15265.4|15268.3|15266.4|15266.9|15265.4|114
1653989870000|2022-05-31 09:37:50|15267.3|15265.8|15265.3|15263.8|15267.3|15265.8|15264.9|15263.4|109
1653989880000|2022-05-31 09:38:00|15264.9|15263.4|15264.3|15262.8|15265.3|15263.8|15263.9|15262.4|189
1653989890000|2022-05-31 09:38:10|15263.9|15262.4|15263.3|15261.8|15264.3|15262.8|15262.9|15261.4|3157
1653989900000|2022-05-31 09:38:20|15263.8|15262.3|15264.3|15261.8|15264.3|15262.8|15263.3|15261.8|162
1653989910000|2022-05-31 09:38:30|15263.8|15262.3|15265.3|15263.8|15265.3|15263.8|15263.8|15262.3|216
1653989920000|2022-05-31 09:38:40|15266.3|15263.4|15264.9|15263.4|15266.3|15263.4|15264.9|15263.4|76
1653989930000|2022-05-31 09:38:50|15264.3|15262.8|15264.3|15262.8|15264.8|15263.3|15263.3|15261.8|414
1653989940000|2022-05-31 09:39:00|15264.8|15263.3|15265.9|15264.4|15266.3|15264.8|15264.8|15263.3|136
1653989950000|2022-05-31 09:39:10|15266.3|15264.8|15264.3|15262.8|15266.3|15264.8|15263.9|15262.4|198
1653989960000|2022-05-31 09:39:20|15263.3|15261.8|15263.8|15262.3|15263.8|15262.3|15263.3|15261.8|32
1653989970000|2022-05-31 09:39:30|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|70
1653989980000|2022-05-31 09:39:40|15263.9|15262.4|15264.3|15262.8|15264.3|15262.8|15263.3|15261.8|47
1653989990000|2022-05-31 09:39:50|15264.8|15263.3|15264.3|15262.8|15264.9|15263.4|15264.3|15262.8|73
1653990000000|2022-05-31 09:40:00|15264.9|15263.4|15264.3|15262.8|15265.3|15263.8|15264.3|15262.8|182
1653990010000|2022-05-31 09:40:10|15264.9|15263.4|15265.3|15263.8|15265.3|15263.8|15264.3|15262.8|42
1653990020000|2022-05-31 09:40:20|15265.9|15264.4|15265.9|15264.4|15265.9|15264.4|15265.9|15264.4|13
1653990030000|2022-05-31 09:40:30|15266.3|15264.8|15264.9|15263.4|15266.3|15264.8|15264.9|15263.4|37
1653990040000|2022-05-31 09:40:40|15265.3|15263.8|15264.9|15263.4|15265.9|15264.4|15264.3|15262.8|112
1653990050000|2022-05-31 09:40:50|15264.3|15262.8|15261.3|15258.8|15264.3|15262.8|15260.9|15258.8|679
1653990060000|2022-05-31 09:41:00|15260.8|15259.3|15259.3|15257.8|15260.8|15259.3|15258.3|15256.8|92
1653990070000|2022-05-31 09:41:10|15258.9|15257.4|15258.3|15256.8|15260.3|15258.4|15258.3|15256.8|165
1653990080000|2022-05-31 09:41:20|15257.9|15256.4|15257.9|15256.4|15258.3|15256.8|15257.9|15256.4|40
1653990090000|2022-05-31 09:41:30|15258.3|15256.8|15260.3|15258.8|15260.3|15258.8|15258.3|15256.8|147
1653990100000|2022-05-31 09:41:40|15259.9|15258.4|15259.3|15257.8|15259.9|15258.4|15258.9|15257.4|89
1653990110000|2022-05-31 09:41:50|15258.8|15257.3|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|63
1653990120000|2022-05-31 09:42:00|15258.9|15257.4|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|53
1653990130000|2022-05-31 09:42:10|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|15257.3|15255.8|67
1653990140000|2022-05-31 09:42:20|15257.9|15256.4|15259.3|15257.8|15259.3|15257.8|15257.9|15256.4|170
1653990150000|2022-05-31 09:42:30|15259.9|15258.4|15262.3|15260.8|15262.3|15260.8|15259.9|15257.8|399
1653990160000|2022-05-31 09:42:40|15263.8|15262.3|15263.3|15261.8|15264.3|15262.8|15263.3|15261.8|90
1653990170000|2022-05-31 09:42:50|15262.9|15261.4|15261.3|15259.8|15262.9|15261.4|15260.9|15259.4|133
1653990180000|2022-05-31 09:43:00|15260.8|15259.3|15259.9|15258.4|15260.8|15259.3|15259.3|15257.8|133
1653990190000|2022-05-31 09:43:10|15260.3|15258.8|15259.3|15257.8|15260.3|15258.8|15258.9|15257.4|226
1653990200000|2022-05-31 09:43:20|15258.3|15256.8|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|153
1653990210000|2022-05-31 09:43:30|15258.9|15257.4|15261.3|15259.8|15261.3|15259.8|15258.9|15257.4|34
1653990220000|2022-05-31 09:43:40|15261.9|15260.4|15262.3|15260.8|15262.3|15260.8|15261.9|15260.4|11
1653990230000|2022-05-31 09:43:50|15261.3|15259.8|15261.3|15259.8|15262.3|15260.8|15261.3|15259.8|148
1653990240000|2022-05-31 09:44:00|15261.8|15260.3|15261.3|15259.8|15262.3|15260.3|15261.3|15259.8|55
1653990250000|2022-05-31 09:44:10|15260.3|15258.8|15260.3|15258.8|15260.3|15258.8|15259.8|15257.8|122
1653990260000|2022-05-31 09:44:20|15260.8|15259.3|15261.3|15258.8|15261.3|15259.8|15260.3|15258.8|44
1653990270000|2022-05-31 09:44:30|15260.9|15259.8|15261.3|15259.8|15261.3|15259.8|15260.9|15258.8|78
1653990280000|2022-05-31 09:44:40|15260.9|15259.4|15260.9|15259.4|15261.3|15259.8|15260.9|15259.4|42
1653990290000|2022-05-31 09:44:50|15261.3|15259.8|15261.3|15259.8|15261.3|15259.8|15260.9|15259.4|112
1653990300000|2022-05-31 09:45:00|15261.8|15260.3|15260.3|15258.8|15262.3|15260.8|15260.3|15258.8|96
1653990310000|2022-05-31 09:45:10|15259.3|15257.8|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|201
1653990320000|2022-05-31 09:45:20|15258.8|15257.3|15259.3|15257.8|15259.8|15258.3|15258.3|15256.8|16
1653990330000|2022-05-31 09:45:30|15258.8|15256.8|15259.3|15256.8|15259.3|15257.8|15258.8|15256.8|23
1653990340000|2022-05-31 09:45:40|15258.8|15257.3|15259.3|15257.8|15259.3|15257.8|15258.8|15256.8|133
1653990350000|2022-05-31 09:45:50|15258.9|15257.4|15257.9|15256.4|15258.9|15257.4|15257.9|15256.4|144
1653990360000|2022-05-31 09:46:00|15257.8|15256.3|15257.9|15256.4|15258.3|15256.4|15257.8|15255.8|20
1653990370000|2022-05-31 09:46:10|15257.8|15256.3|15258.3|15255.8|15258.3|15256.4|15257.3|15255.8|50
1653990380000|2022-05-31 09:46:20|15257.8|15256.3|15257.8|15256.3|15257.8|15256.3|15257.3|15255.8|74
1653990390000|2022-05-31 09:46:30|15257.3|15255.8|15257.9|15256.4|15257.9|15256.4|15257.3|15255.8|101
1653990400000|2022-05-31 09:46:40|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|126
1653990410000|2022-05-31 09:46:50|15258.8|15257.3|15260.3|15258.8|15260.3|15258.8|15258.8|15256.8|79
1653990420000|2022-05-31 09:47:00|15261.3|15259.8|15260.3|15257.8|15261.3|15259.8|15258.9|15257.4|668
1653990430000|2022-05-31 09:47:10|15259.8|15258.8|15259.9|15258.4|15260.3|15258.8|15259.3|15257.8|161
1653990440000|2022-05-31 09:47:20|15261.3|15259.8|15261.3|15259.8|15262.3|15260.8|15260.3|15258.8|334
1653990450000|2022-05-31 09:47:30|15260.8|15259.3|15257.3|15255.8|15261.3|15259.8|15257.3|15255.8|458
1653990460000|2022-05-31 09:47:40|15257.9|15256.4|15258.3|15256.8|15258.3|15256.8|15257.9|15256.4|109
1653990470000|2022-05-31 09:47:50|15259.3|15257.4|15257.3|15255.8|15259.3|15257.4|15257.3|15255.8|131
1653990480000|2022-05-31 09:48:00|15257.9|15256.4|15258.3|15256.8|15258.3|15256.8|15257.9|15256.4|218
1653990490000|2022-05-31 09:48:10|15257.9|15256.4|15258.9|15257.4|15258.9|15257.4|15257.9|15256.4|81
1653990500000|2022-05-31 09:48:20|15259.3|15256.4|15259.9|15257.4|15259.9|15257.8|15258.9|15256.4|18
1653990510000|2022-05-31 09:48:30|15260.3|15257.8|15259.9|15258.4|15260.3|15258.4|15259.3|15257.4|99
1653990520000|2022-05-31 09:48:40|15259.8|15258.3|15258.3|15256.8|15259.9|15258.4|15258.3|15256.8|272
1653990530000|2022-05-31 09:48:50|15257.9|15256.4|15256.3|15254.8|15258.3|15256.8|15256.3|15254.8|413
1653990540000|2022-05-31 09:49:00|15255.9|15254.4|15256.3|15254.8|15256.8|15255.3|15255.9|15254.4|19
1653990550000|2022-05-31 09:49:10|15256.9|15255.4|15255.3|15253.8|15256.9|15255.4|15255.3|15253.8|158
1653990560000|2022-05-31 09:49:20|15255.9|15254.4|15255.9|15254.4|15255.9|15254.4|15255.9|15254.4|43
1653990570000|2022-05-31 09:49:30|15256.3|15254.8|15256.3|15254.8|15256.3|15254.8|15255.9|15254.4|11
1653990580000|2022-05-31 09:49:40|15255.9|15254.4|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|173
1653990590000|2022-05-31 09:49:50|15255.9|15254.4|15255.9|15253.4|15256.3|15254.8|15255.3|15253.4|134
1653990600000|2022-05-31 09:50:00|15256.3|15254.4|15254.3|15252.8|15256.3|15254.4|15254.3|15252.8|397
1653990610000|2022-05-31 09:50:10|15253.9|15252.4|15253.3|15251.8|15253.9|15252.4|15252.9|15251.4|609
1653990620000|2022-05-31 09:50:20|15252.9|15251.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|133
1653990630000|2022-05-31 09:50:30|15252.9|15251.4|15253.3|15251.8|15253.3|15251.8|15252.9|15251.4|111
1653990640000|2022-05-31 09:50:40|15252.9|15251.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|31
1653990650000|2022-05-31 09:50:50|15254.3|15252.8|15256.9|15255.4|15256.9|15255.4|15254.3|15252.8|100
1653990660000|2022-05-31 09:51:00|15256.3|15254.8|15256.9|15254.4|15257.3|15255.4|15255.9|15254.4|223
1653990670000|2022-05-31 09:51:10|15256.8|15255.4|15256.9|15255.4|15256.9|15255.4|15255.9|15254.4|186
1653990680000|2022-05-31 09:51:20|15257.8|15256.3|15256.8|15255.3|15258.3|15256.8|15256.8|15255.3|132
1653990690000|2022-05-31 09:51:30|15257.3|15255.8|15259.3|15257.8|15259.3|15257.8|15256.9|15254.8|100
1653990700000|2022-05-31 09:51:40|15258.9|15257.4|15258.9|15257.4|15259.3|15257.8|15258.8|15256.8|130
1653990710000|2022-05-31 09:51:50|||||||||14
1653990720000|2022-05-31 09:52:00|15259.8|15258.3|15262.8|15261.3|15262.8|15261.3|15259.8|15258.3|6373
1653990730000|2022-05-31 09:52:10|15263.8|15262.3|15262.8|15261.3|15263.8|15262.3|15262.8|15261.3|333
1653990740000|2022-05-31 09:52:20|15263.3|15261.8|15263.3|15261.8|15263.8|15262.3|15263.3|15261.8|33
1653990750000|2022-05-31 09:52:30|15263.8|15262.3|15262.9|15261.4|15263.8|15262.3|15262.9|15260.8|66
1653990760000|2022-05-31 09:52:40|15263.3|15261.8|15264.3|15262.8|15264.8|15262.8|15262.9|15261.4|67
1653990770000|2022-05-31 09:52:50|15264.8|15263.3|15263.8|15262.3|15265.3|15263.4|15263.3|15261.8|227
1653990780000|2022-05-31 09:53:00|15263.3|15261.8|15263.8|15262.3|15264.8|15262.8|15262.8|15261.3|119
1653990790000|2022-05-31 09:53:10|15264.8|15263.3|15266.3|15264.8|15266.3|15264.8|15264.8|15262.3|281
1653990800000|2022-05-31 09:53:20|15265.8|15264.3|15265.8|15264.3|15266.3|15264.8|15265.8|15264.3|84
1653990810000|2022-05-31 09:53:30|15266.3|15263.8|15266.3|15264.8|15266.8|15265.3|15265.3|15263.8|152
1653990820000|2022-05-31 09:53:40|15265.8|15264.3|15267.8|15266.3|15267.8|15266.3|15265.8|15264.3|103
1653990830000|2022-05-31 09:53:50|15268.3|15266.8|15268.8|15267.3|15268.8|15267.3|15267.8|15266.3|84
1653990840000|2022-05-31 09:54:00|15269.3|15267.8|15267.8|15266.3|15269.3|15267.8|15267.3|15265.8|213
1653990850000|2022-05-31 09:54:10|15268.3|15265.8|15267.8|15265.3|15268.3|15266.3|15267.3|15265.3|40
1653990860000|2022-05-31 09:54:20|15267.3|15266.3|15267.3|15265.8|15267.3|15266.3|15267.3|15265.8|35
1653990870000|2022-05-31 09:54:30|15266.8|15265.3|15266.8|15265.3|15266.8|15265.3|15266.8|15265.3|7
1653990880000|2022-05-31 09:54:40|15267.3|15265.8|15267.3|15265.8|15267.8|15266.3|15267.3|15265.3|75
1653990890000|2022-05-31 09:54:50|15267.8|15266.3|15266.3|15264.8|15267.8|15266.3|15266.3|15264.3|196
1653990900000|2022-05-31 09:55:00|15266.8|15264.3|15266.8|15265.3|15268.3|15266.2|15266.8|15264.3|62
1653990910000|2022-05-31 09:55:10|15267.3|15265.8|15267.3|15265.8|15268.7|15266.2|15266.8|15265.3|11
1653990920000|2022-05-31 09:55:20|15268.3|15266.8|15268.3|15265.8|15268.3|15266.8|15267.8|15265.8|119
1653990930000|2022-05-31 09:55:30|15267.7|15266.2|15267.3|15265.8|15268.3|15266.3|15267.3|15265.8|32
1653990940000|2022-05-31 09:55:40|15267.7|15266.2|15267.3|15265.8|15268.3|15266.2|15267.3|15265.8|721
1653990950000|2022-05-31 09:55:50|15266.3|15264.8|15265.8|15264.3|15266.3|15264.8|15265.8|15264.3|216
1653990960000|2022-05-31 09:56:00|15266.3|15264.8|15265.8|15264.3|15266.3|15264.8|15265.8|15264.3|31
1653990970000|2022-05-31 09:56:10|15266.3|15264.8|15265.3|15263.8|15266.3|15264.8|15265.3|15263.8|60
1653990980000|2022-05-31 09:56:20|15265.8|15264.3|15265.8|15264.3|15265.8|15264.3|15265.3|15263.8|73
1653990990000|2022-05-31 09:56:30|15266.3|15264.8|15267.8|15266.3|15268.8|15267.2|15266.3|15264.8|157
1653991000000|2022-05-31 09:56:40|15268.3|15265.8|15267.3|15265.8|15268.3|15266.3|15267.3|15265.8|25
1653991010000|2022-05-31 09:56:50|15266.8|15265.3|15265.3|15263.8|15267.3|15265.8|15265.3|15263.8|64
1653991020000|2022-05-31 09:57:00|15265.7|15264.2|15265.8|15264.3|15265.8|15264.3|15265.3|15263.8|62
1653991030000|2022-05-31 09:57:10|15266.3|15263.8|15263.3|15261.8|15266.3|15264.2|15263.3|15261.3|96
1653991040000|2022-05-31 09:57:20|15263.8|15262.3|15264.3|15262.8|15264.3|15262.8|15263.8|15261.3|16
1653991050000|2022-05-31 09:57:30|15264.8|15263.3|15264.3|15262.8|15264.8|15263.3|15264.3|15262.3|15
1653991060000|2022-05-31 09:57:40|15263.8|15262.3|15264.3|15261.8|15264.8|15262.8|15263.8|15261.8|109
1653991070000|2022-05-31 09:57:50|15263.3|15262.2|15264.3|15262.8|15264.3|15262.8|15263.3|15261.3|1
1653991080000|2022-05-31 09:58:00|15264.8|15263.3|15264.3|15262.8|15264.8|15263.3|15263.3|15261.3|168
1653991090000|2022-05-31 09:58:10|15263.8|15261.8|15263.7|15262.2|15264.3|15262.8|15263.3|15261.3|48
1653991100000|2022-05-31 09:58:20|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15262.8|15261.3|12
1653991110000|2022-05-31 09:58:30|15262.8|15261.3|15263.3|15260.8|15263.3|15261.3|15262.7|15260.8|51
1653991120000|2022-05-31 09:58:40|15262.7|15261.2|15262.8|15261.3|15262.8|15261.3|15262.3|15260.3|90
1653991130000|2022-05-31 09:58:50|15263.3|15261.8|15262.3|15260.8|15263.3|15261.8|15261.8|15260.3|289
1653991140000|2022-05-31 09:59:00|15262.7|15261.2|15261.3|15259.8|15262.7|15261.2|15261.3|15259.8|94
1653991150000|2022-05-31 09:59:10|15262.3|15260.8|15261.3|15259.8|15262.3|15260.8|15261.3|15259.8|116
1653991160000|2022-05-31 09:59:20|15260.8|15259.3|15261.3|15259.8|15261.3|15259.8|15260.8|15259.3|10
1653991170000|2022-05-31 09:59:30|15260.8|15259.3|15261.3|15259.8|15261.3|15259.8|15260.3|15258.3|90
1653991180000|2022-05-31 09:59:40|15261.8|15259.3|15261.8|15260.3|15261.8|15260.3|15261.3|15259.3|99
1653991190000|2022-05-31 09:59:50|15261.3|15259.8|15259.7|15258.2|15261.3|15259.8|15259.7|15257.8|288
1653991200000|2022-05-31 10:00:00|15259.8|15258.3|15259.3|15257.8|15260.3|15258.8|15259.3|15257.3|89
1653991210000|2022-05-31 10:00:10|15259.7|15258.2|15259.3|15257.8|15259.7|15258.2|15259.3|15257.8|113
1653991220000|2022-05-31 10:00:20|15259.7|15258.2|15260.3|15258.8|15260.3|15258.8|15259.7|15257.8|16
1653991230000|2022-05-31 10:00:30|15259.8|15258.3|15260.7|15259.2|15260.7|15259.2|15259.3|15257.8|347
1653991240000|2022-05-31 10:00:40|15260.8|15259.3|15260.3|15258.8|15260.8|15259.3|15260.3|15258.8|115
1653991250000|2022-05-31 10:00:50|15260.7|15259.2|15260.3|15258.8|15261.8|15260.3|15259.8|15258.2|502
1653991260000|2022-05-31 10:01:00|15260.7|15258.2|15259.7|15258.2|15260.7|15258.8|15259.7|15257.7|263
1653991270000|2022-05-31 10:01:10|15260.7|15259.2|15263.3|15261.8|15263.3|15261.8|15260.7|15259.2|173
1653991280000|2022-05-31 10:01:20|15262.8|15261.3|15262.7|15261.2|15263.3|15261.8|15262.3|15260.8|229
1653991290000|2022-05-31 10:01:30|15263.3|15260.8|15263.3|15261.8|15263.3|15261.8|15262.7|15260.8|99
1653991300000|2022-05-31 10:01:40|15263.7|15262.2|15264.3|15262.8|15264.3|15262.8|15263.3|15261.8|56
1653991310000|2022-05-31 10:01:50|15264.7|15263.2|15263.7|15262.2|15264.7|15263.2|15263.7|15262.2|16
1653991320000|2022-05-31 10:02:00|15263.8|15262.3|15263.7|15262.2|15264.7|15262.8|15263.7|15261.8|81
1653991330000|2022-05-31 10:02:10|15263.3|15261.8|15263.3|15261.8|15263.7|15262.2|15263.3|15261.8|93
1653991340000|2022-05-31 10:02:20|15263.7|15262.2|15263.3|15261.8|15263.7|15262.2|15263.3|15261.8|7
1653991350000|2022-05-31 10:02:30|15263.7|15262.2|15264.7|15263.2|15264.7|15263.2|15263.7|15262.2|167
1653991360000|2022-05-31 10:02:40|15264.3|15262.8|15262.7|15261.2|15264.3|15262.8|15262.7|15261.2|124
1653991370000|2022-05-31 10:02:50|15263.3|15261.8|15262.3|15260.8|15263.7|15261.8|15262.3|15260.8|1103
1653991380000|2022-05-31 10:03:00|15261.7|15260.2|15261.7|15260.2|15263.7|15261.8|15261.7|15259.8|108
1653991390000|2022-05-31 10:03:10|15261.3|15259.8|15261.3|15259.8|15261.7|15259.8|15260.3|15258.8|44
1653991400000|2022-05-31 10:03:20|15260.7|15259.2|15262.3|15260.8|15262.3|15260.8|15260.7|15259.2|180
1653991410000|2022-05-31 10:03:30|15261.7|15260.2|15262.3|15260.8|15262.7|15260.8|15261.7|15260.2|35
1653991420000|2022-05-31 10:03:40|15262.7|15261.2|15261.7|15260.2|15262.7|15261.2|15261.7|15259.8|57
1653991430000|2022-05-31 10:03:50|15261.8|15260.3|15261.7|15260.2|15262.7|15260.8|15261.7|15260.2|11
1653991440000|2022-05-31 10:04:00|15262.3|15260.8|15261.7|15260.2|15262.7|15260.8|15261.3|15259.8|23
1653991450000|2022-05-31 10:04:10|15261.8|15260.3|15261.7|15260.2|15262.7|15260.8|15261.7|15260.2|54
1653991460000|2022-05-31 10:04:20|15261.3|15259.8|15259.7|15258.2|15261.3|15259.8|15259.7|15258.2|82
1653991470000|2022-05-31 10:04:30|15259.3|15257.8|15258.7|15257.2|15259.7|15258.2|15258.3|15256.8|132
1653991480000|2022-05-31 10:04:40|15258.3|15256.8|15259.3|15257.8|15259.7|15257.8|15258.3|15256.8|60
1653991490000|2022-05-31 10:04:50|15258.8|15257.3|15259.7|15257.2|15259.7|15257.3|15258.7|15256.7|114
1653991500000|2022-05-31 10:05:00|15259.3|15257.8|15259.3|15257.8|15259.8|15257.8|15258.7|15256.8|31
1653991510000|2022-05-31 10:05:10|15259.7|15258.2|15259.3|15257.8|15259.7|15258.2|15259.3|15257.8|15
1653991530000|2022-05-31 10:05:30|15259.7|15258.2|15259.3|15257.8|15259.7|15258.2|15259.3|15257.8|87
1653991540000|2022-05-31 10:05:40|15258.3|15256.8|15258.3|15256.8|15258.7|15257.2|15257.8|15256.3|57
1653991550000|2022-05-31 10:05:50|15258.7|15257.2|15259.3|15257.8|15259.3|15257.8|15258.7|15257.2|108
1653991560000|2022-05-31 10:06:00|15258.7|15257.2|15258.7|15257.2|15259.3|15257.3|15258.3|15256.8|73
1653991570000|2022-05-31 10:06:10|15258.3|15256.8|15257.3|15255.8|15258.3|15256.8|15257.3|15255.8|12
1653991580000|2022-05-31 10:06:20|15257.7|15256.2|15258.3|15255.8|15258.3|15256.8|15257.7|15255.8|200
1653991590000|2022-05-31 10:06:30|15257.8|15256.3|15258.3|15256.8|15258.3|15256.8|15257.3|15255.8|313
1653991600000|2022-05-31 10:06:40|15258.8|15257.3|15258.3|15256.8|15259.3|15257.3|15258.3|15256.8|99
1653991610000|2022-05-31 10:06:50|||||||||10
1653991620000|2022-05-31 10:07:00|15257.8|15256.3|15257.3|15255.8|15258.3|15256.8|15257.3|15255.8|66
1653991630000|2022-05-31 10:07:10|15256.8|15255.3|15256.8|15255.3|15256.8|15255.3|15256.7|15255.2|667
1653991640000|2022-05-31 10:07:20|15256.7|15255.2|15255.3|15253.8|15256.7|15255.2|15255.3|15253.8|126
1653991650000|2022-05-31 10:07:30|15255.7|15254.2|15255.7|15254.2|15255.7|15254.2|15255.7|15254.2|15
1653991660000|2022-05-31 10:07:40|15255.3|15253.8|15255.3|15253.8|15255.7|15254.2|15255.3|15253.8|20
1653991670000|2022-05-31 10:07:50|15254.7|15253.2|15254.7|15253.2|15255.7|15253.8|15254.7|15252.8|65
1653991680000|2022-05-31 10:08:00|15254.8|15253.3|15255.7|15254.2|15256.3|15254.2|15254.8|15253.3|194
1653991690000|2022-05-31 10:08:10|15255.3|15253.8|15255.3|15253.8|15256.3|15254.3|15255.3|15253.8|162
1653991700000|2022-05-31 10:08:20|15254.8|15253.3|15255.3|15253.8|15255.7|15254.2|15254.7|15253.2|86
1653991710000|2022-05-31 10:08:30|||||||||28
1653991720000|2022-05-31 10:08:40|15255.7|15254.2|15255.7|15254.2|15255.8|15254.3|15255.3|15253.8|190
1653991730000|2022-05-31 10:08:50|15255.3|15253.8|15256.7|15255.2|15256.7|15255.2|15255.3|15253.8|146
1653991740000|2022-05-31 10:09:00|15256.3|15254.8|15256.3|15254.8|15256.7|15255.2|15256.3|15254.8|78
1653991750000|2022-05-31 10:09:10|15256.7|15255.2|15256.3|15254.8|15256.7|15255.2|15256.3|15254.8|365
1653991760000|2022-05-31 10:09:20|15256.7|15255.2|15256.3|15254.8|15256.7|15255.2|15256.3|15254.8|367
1653991770000|2022-05-31 10:09:30|15256.7|15255.2|15256.3|15254.8|15256.7|15255.2|15256.3|15254.8|98
1653991780000|2022-05-31 10:09:40|15255.7|15254.2|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|96
1653991790000|2022-05-31 10:09:50||15253.8||15254.8||15254.8||15253.8|16
1653991800000|2022-05-31 10:10:00|15256.7|15255.2|15256.8|15255.3|15257.3|15255.3|15256.3|15254.8|84
1653991810000|2022-05-31 10:10:10|15257.3|15255.8|15260.7|15258.2|15260.7|15258.8|15257.3|15255.8|144
1653991820000|2022-05-31 10:10:20|15260.3|15258.8|15260.8|15259.3|15261.3|15259.3|15260.3|15258.8|173
1653991830000|2022-05-31 10:10:30|15260.7|15259.2|15259.7|15258.2|15261.3|15259.2|15259.7|15257.8|76
1653991840000|2022-05-31 10:10:40|15260.3|15258.8|15259.3|15257.8|15260.3|15258.8|15258.3|15256.8|30
1653991850000|2022-05-31 10:10:50|15259.7|15258.2|15258.7|15257.2|15259.7|15258.2|15258.7|15257.2|95
1653991860000|2022-05-31 10:11:00|15259.3|15257.8|15260.3|15258.8|15260.7|15259.2|15259.3|15257.8|128
1653991870000|2022-05-31 10:11:10|15260.7|15259.2|15260.3|15258.8|15260.7|15259.2|15259.7|15257.8|109
1653991880000|2022-05-31 10:11:20|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|0
1653991890000|2022-05-31 10:11:30|15260.3|15258.8|15260.3|15258.8|15261.3|15259.8|15259.3|15257.8|194
1653991900000|2022-05-31 10:11:40|15259.7|15258.2|15260.3|15258.8|15260.3|15258.8|15259.7|15258.2|125
1653991910000|2022-05-31 10:11:50|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|1
1653991920000|2022-05-31 10:12:00|15260.3|15258.8|15260.7|15259.2|15260.7|15259.2|15260.3|15258.8|10
1653991930000|2022-05-31 10:12:10|15260.3|15258.8|15260.7|15259.2|15261.3|15259.2|15260.3|15258.8|167
1653991940000|2022-05-31 10:12:20|15260.3|15258.8|15260.3|15258.8|15260.3|15258.8|15260.3|15258.8|27
1653991950000|2022-05-31 10:12:30|||||||||16
1653991960000|2022-05-31 10:12:40|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|3
1653991970000|2022-05-31 10:12:50|15260.3|15258.8|15261.8|15260.3|15261.8|15260.3|15260.3|15258.8|113
1653991980000|2022-05-31 10:13:00|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15261.7|15260.2|27
1653991990000|2022-05-31 10:13:10|15261.8|15260.3|15260.3|15258.8|15262.7|15260.8|15260.3|15258.8|165
1653992000000|2022-05-31 10:13:20|15259.7|15258.2|15260.3|15258.8|15260.7|15259.2|15259.3|15257.8|91
1653992010000|2022-05-31 10:13:30|15261.3|15259.8|15260.7|15259.2|15261.7|15260.2|15260.3|15258.8|49
1653992020000|2022-05-31 10:13:40|15260.3|15258.8|15259.7|15258.2|15260.7|15259.2|15259.7|15258.2|100
1653992030000|2022-05-31 10:13:50|15259.3|15257.8|15259.7|15257.2|15259.7|15258.2|15258.7|15256.8|147
1653992040000|2022-05-31 10:14:00|15259.3|15257.8|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|35
1653992050000|2022-05-31 10:14:10|15257.7|15256.2|15257.3|15255.8|15257.7|15256.2|15257.3|15255.8|28
1653992060000|2022-05-31 10:14:20|15256.8|15255.3|15255.3|15253.8|15257.3|15255.8|15255.3|15253.8|182
1653992070000|2022-05-31 10:14:30|15255.7|15254.2|15255.8|15254.3|15256.3|15254.8|15255.7|15253.8|143
1653992080000|2022-05-31 10:14:40|15255.7|15254.2|15252.3|15250.8|15255.7|15254.2|15252.3|15250.8|497
1653992090000|2022-05-31 10:14:50|||||||||337
1653992100000|2022-05-31 10:15:00|15252.8|15251.3|15253.3|15251.8|15254.3|15252.3|15252.8|15250.8|97
1653992110000|2022-05-31 10:15:10|15253.7|15252.2|15253.3|15251.8|15254.3|15252.2|15253.3|15251.8|1003
1653992120000|2022-05-31 10:15:20|15252.8|15251.3|15253.3|15251.8|15253.3|15251.8|15252.8|15251.3|46
1653992130000|2022-05-31 10:15:30|||||||||38
1653992140000|2022-05-31 10:15:40|15252.3|15250.8|15252.3|15250.8|15252.3|15250.8|15252.3|15250.8|6
1653992150000|2022-05-31 10:15:50|15253.3|15251.2|15252.3|15250.8|15253.3|15251.2|15252.3|15250.8|62
1653992160000|2022-05-31 10:16:00|15252.7|15251.2|15253.3|15251.8|15253.3|15251.8|15252.7|15250.8|67
1653992170000|2022-05-31 10:16:10|15252.3|15250.8|15253.3|15250.8|15253.3|15251.8|15252.3|15250.8|16
1653992180000|2022-05-31 10:16:20|15252.8|15251.3|15252.8|15251.3|15253.3|15251.8|15252.3|15250.8|51
1653992190000|2022-05-31 10:16:30|15252.3|15250.8|15253.3|15250.8|15253.7|15251.8|15252.3|15250.8|58
1653992200000|2022-05-31 10:16:40|15253.7|15251.8|15253.3|15251.8|15253.7|15251.8|15252.8|15250.8|34
1653992210000|2022-05-31 10:16:50|15253.7|15252.2|15255.3|15253.8|15255.3|15253.8|15253.7|15251.8|136
1653992220000|2022-05-31 10:17:00|15255.7|15254.2|15255.3|15253.8|15255.7|15254.2|15255.3|15253.8|2
1653992230000|2022-05-31 10:17:10|15255.7|15254.2|15255.8|15254.3|15256.3|15254.8|15255.7|15253.8|69
1653992240000|2022-05-31 10:17:20|15255.3|15253.3|15254.3|15252.8|15255.3|15253.8|15254.3|15252.8|85
1653992250000|2022-05-31 10:17:30|15254.7|15253.2|15254.8|15253.3|15255.8|15254.3|15254.7|15253.2|208
1653992260000|2022-05-31 10:17:40|15255.3|15253.8|15256.8|15255.3|15256.8|15255.3|15255.3|15253.8|107
1653992270000|2022-05-31 10:17:50|15257.3|15255.8|15258.3|15256.8|15258.3|15256.8|15257.2|15255.2|198
1653992280000|2022-05-31 10:18:00|15258.7|15257.2|15258.8|15257.3|15259.3|15257.8|15258.3|15256.8|287
1653992290000|2022-05-31 10:18:10|15259.3|15257.8|15259.3|15257.8|15259.7|15258.2|15258.8|15257.3|50
1653992300000|2022-05-31 10:18:20|15259.7|15258.2|15260.3|15257.8|15260.3|15258.3|15259.7|15257.8|42
1653992310000|2022-05-31 10:18:30|15259.7|15258.2|15259.8|15258.3|15260.3|15258.8|15259.3|15257.8|50
1653992320000|2022-05-31 10:18:40|15260.3|15258.8|15259.8|15258.3|15260.3|15258.8|15259.8|15258.3|95
1653992330000|2022-05-31 10:18:50|15261.3|15259.8|15262.8|15261.3|15263.3|15261.3|15261.3|15259.8|254
1653992340000|2022-05-31 10:19:00|15262.3|15260.8|15261.8|15260.3|15263.3|15261.3|15261.8|15259.8|33
1653992350000|2022-05-31 10:19:10|||||||||7
1653992360000|2022-05-31 10:19:20|15262.8|15261.3|15262.8|15261.3|15262.8|15261.3|15262.8|15261.3|167
1653992370000|2022-05-31 10:19:30|15262.7|15261.2|15262.7|15261.2|15263.7|15262.2|15262.2|15260.7|242
1653992380000|2022-05-31 10:19:40|15262.2|15260.7|15262.7|15261.2|15262.7|15261.2|15262.2|15260.7|30
1653992390000|2022-05-31 10:19:50|15262.2|15260.7|15260.2|15258.7|15262.2|15260.7|15259.7|15258.2|78
1653992400000|2022-05-31 10:20:00|15260.3|15258.8|15261.2|15259.7|15261.2|15259.7|15260.3|15258.8|81
1653992410000|2022-05-31 10:20:10|15261.7|15260.2|15262.2|15260.7|15262.7|15261.2|15261.7|15260.2|98
1653992420000|2022-05-31 10:20:20|||||||||4
1653992430000|2022-05-31 10:20:30|15262.7|15261.2|15261.2|15259.7|15262.7|15261.2|15261.2|15259.7|94
1653992440000|2022-05-31 10:20:40|15260.7|15259.2|15261.2|15259.7|15261.2|15259.7|15260.7|15258.7|33
1653992450000|2022-05-31 10:20:50|15261.7|15260.2|15259.2|15257.7|15261.7|15260.2|15259.2|15257.7|451
1653992460000|2022-05-31 10:21:00|15259.7|15258.2|15259.3|15257.8|15259.7|15258.2|15258.7|15257.2|10457
1653992470000|2022-05-31 10:21:10|15259.2|15257.7|15258.3|15256.8|15259.2|15257.7|15258.3|15256.8|77
1653992480000|2022-05-31 10:21:20|15259.3|15257.8|15259.3|15257.8|15259.3|15257.8|15259.3|15257.8|10
1653992490000|2022-05-31 10:21:30|15258.7|15257.2|15258.3|15256.8|15258.7|15257.2|15258.3|15256.8|77
1653992500000|2022-05-31 10:21:40|15259.3|15256.2|15258.3|15256.8|15259.3|15256.8|15257.7|15256.2|343
1653992510000|2022-05-31 10:21:50|15258.7|15257.2|15256.3|15254.8|15259.3|15257.8|15256.3|15254.8|69
1653992520000|2022-05-31 10:22:00|15257.3|15255.8|15256.7|15255.2|15257.3|15255.8|15256.3|15254.8|501
1653992530000|2022-05-31 10:22:10|15256.3|15254.8|15255.8|15254.3|15256.3|15254.8|15255.8|15254.3|51
1653992540000|2022-05-31 10:22:20|15256.3|15254.8|15254.7|15253.2|15256.3|15254.8|15254.3|15252.3|66
1653992550000|2022-05-31 10:22:30|15254.3|15252.8|15253.8|15252.3|15254.3|15252.8|15253.8|15252.3|26
1653992560000|2022-05-31 10:22:40|15254.3|15251.8|15253.3|15251.8|15254.3|15252.2|15252.3|15250.8|32
1653992570000|2022-05-31 10:22:50|15252.8|15251.3|15253.3|15251.8|15253.3|15251.8|15252.8|15251.3|148
1653992580000|2022-05-31 10:23:00|||||||||4
1653992590000|2022-05-31 10:23:10|15252.8|15251.3|15253.3|15251.8|15253.8|15252.2|15252.8|15251.3|143
1653992600000|2022-05-31 10:23:20|15252.8|15251.3|15252.8|15251.3|15253.3|15251.8|15252.8|15251.3|21
1653992610000|2022-05-31 10:23:30|15253.3|15251.8|15253.3|15251.8|15253.3|15251.8|15252.8|15251.3|64
1653992620000|2022-05-31 10:23:40|15252.8|15251.3|15253.3|15251.8|15253.3|15251.8|15252.8|15251.3|236
1653992630000|2022-05-31 10:23:50|15253.8|15252.3|15253.3|15251.8|15254.3|15252.3|15253.3|15251.8|99
1653992640000|2022-05-31 10:24:00|15254.3|15252.2|15253.7|15252.2|15254.3|15252.2|15253.7|15251.8|154
1653992650000|2022-05-31 10:24:10|15253.3|15251.8|15253.3|15251.8|15254.3|15252.3|15252.8|15251.3|50
1653992660000|2022-05-31 10:24:20|15253.7|15252.2|15253.3|15251.8|15254.3|15252.2|15252.8|15251.3|68
1653992670000|2022-05-31 10:24:30|15252.8|15251.3|15252.8|15251.3|15253.3|15251.8|15252.8|15251.3|29
1653992680000|2022-05-31 10:24:40|15252.3|15250.8|15252.3|15250.8|15252.7|15251.2|15251.8|15250.3|143
1653992690000|2022-05-31 10:24:50|||||||||39
1653992700000|2022-05-31 10:25:00|15253.3|15251.8|15252.3|15250.8|15253.3|15251.8|15252.3|15250.8|123
1653992710000|2022-05-31 10:25:10|15252.8|15250.3|15252.3|15250.8|15252.8|15251.3|15252.3|15250.3|18
1653992720000|2022-05-31 10:25:20|15251.8|15250.3|15252.3|15250.8|15252.8|15251.3|15251.8|15250.3|277
1653992730000|2022-05-31 10:25:30|15251.8|15250.3|15253.8|15251.3|15254.3|15252.3|15251.8|15250.3|168
1653992740000|2022-05-31 10:25:40|15253.3|15251.8|15253.8|15252.3|15254.3|15252.3|15252.8|15251.3|342
1653992750000|2022-05-31 10:25:50|15254.3|15251.8|15254.3|15252.8|15254.3|15252.8|15253.3|15251.8|196
1653992760000|2022-05-31 10:26:00|15253.8|15252.3|15254.3|15252.8|15254.8|15253.3|15253.8|15252.3|173
1653992770000|2022-05-31 10:26:10|15254.8|15253.3|15256.8|15255.3|15256.8|15255.3|15254.8|15253.3|63
1653992780000|2022-05-31 10:26:20|15257.3|15255.8|15255.8|15254.3|15258.3|15256.3|15255.4|15253.3|302
1653992790000|2022-05-31 10:26:30|15256.3|15254.8|15255.3|15253.8|15256.3|15254.8|15255.3|15253.3|1054
1653992800000|2022-05-31 10:26:40|15254.8|15253.3|15255.8|15254.3|15255.8|15254.3|15254.3|15252.8|104
1653992810000|2022-05-31 10:26:50|15256.3|15253.8|15254.8|15253.3|15256.3|15254.2|15254.8|15253.3|4
1653992820000|2022-05-31 10:27:00|15255.3|15253.8|15255.3|15253.8|15255.7|15254.2|15254.8|15253.3|50
1653992830000|2022-05-31 10:27:10|15254.8|15253.3|15252.3|15250.8|15255.7|15254.2|15252.3|15250.8|51
1653992840000|2022-05-31 10:27:20|15252.8|15251.3|15252.8|15251.3|15254.3|15252.8|15252.3|15250.8|117
1653992850000|2022-05-31 10:27:30|15253.3|15251.8|15250.3|15248.8|15253.3|15251.8|15250.3|15248.8|158
1653992860000|2022-05-31 10:27:40|15250.8|15249.3|15252.3|15250.8|15252.3|15250.8|15250.8|15249.3|551
1653992870000|2022-05-31 10:27:50|15252.7|15251.2|15253.3|15250.8|15253.3|15251.3|15251.8|15250.3|108
1653992880000|2022-05-31 10:28:00|15252.8|15251.3|15252.3|15250.8|15253.3|15251.3|15251.8|15250.3|11
1653992890000|2022-05-31 10:28:10|15251.8|15250.3|15252.3|15250.8|15252.3|15250.8|15251.8|15250.3|4
1653992900000|2022-05-31 10:28:20|15252.8|15251.3|15253.3|15251.8|15253.3|15251.8|15252.8|15251.3|64
1653992910000|2022-05-31 10:28:30|15252.8|15251.3|15254.3|15252.8|15255.3|15252.8|15252.8|15251.3|9
1653992920000|2022-05-31 10:28:40|15254.8|15253.3|15255.3|15253.8|15256.3|15254.2|15254.8|15253.3|124
1653992930000|2022-05-31 10:28:50|15254.8|15253.3|15255.8|15254.3|15255.8|15254.3|15254.8|15253.3|79
1653992940000|2022-05-31 10:29:00|15255.7|15254.2|15255.3|15253.8|15255.7|15254.2|15255.3|15253.8|27
1653992950000|2022-05-31 10:29:10|15254.8|15253.3|15254.3|15252.8|15255.3|15253.3|15254.3|15252.8|29
1653992960000|2022-05-31 10:29:20|15254.8|15252.3|15254.3|15252.8|15255.3|15253.8|15253.7|15251.8|47
1653992970000|2022-05-31 10:29:30|15253.8|15252.3|15254.3|15252.8|15254.3|15252.8|15253.8|15251.8|27
1653992980000|2022-05-31 10:29:40|15253.8|15252.3|15253.8|15252.3|15254.3|15252.8|15253.3|15251.8|219
1653992990000|2022-05-31 10:29:50|15254.3|15252.8|15253.8|15252.3|15254.3|15252.8|15253.7|15251.8|59
1653993000000|2022-05-31 10:30:00|15254.3|15252.8|15253.7|15252.2|15254.3|15252.8|15253.7|15251.8|56
1653993010000|2022-05-31 10:30:10|15254.3|15252.8|15254.3|15252.8|15254.3|15252.8|15253.8|15252.3|17
1653993020000|2022-05-31 10:30:20|15253.8|15252.3|15253.8|15252.3|15253.8|15252.3|15253.8|15252.3|43
1653993030000|2022-05-31 10:30:30|15253.7|15252.2|15254.3|15251.8|15254.3|15252.8|15253.3|15251.8|90
1653993040000|2022-05-31 10:30:40|15253.7|15252.2|15253.3|15251.8|15254.3|15252.2|15253.3|15251.8|10
1653993050000|2022-05-31 10:30:50|15254.3|15252.2|15253.3|15251.8|15254.3|15252.2|15252.8|15251.3|56
1653993060000|2022-05-31 10:31:00|||||||||35
1653993070000|2022-05-31 10:31:10|15252.7|15251.2|15252.7|15251.2|15252.7|15251.2|15252.7|15251.2|40
1653993080000|2022-05-31 10:31:20|15252.3|15250.8|15250.8|15249.3|15252.3|15250.8|15250.8|15249.3|450
1653993090000|2022-05-31 10:31:30|15251.3|15249.8|15251.3|15249.8|15251.3|15249.8|15250.8|15249.3|37
1653993100000|2022-05-31 10:31:40|15250.8|15249.3|15251.8|15250.3|15252.3|15250.3|15250.8|15249.3|92
1653993110000|2022-05-31 10:31:50|15251.4|15249.9|15252.8|15251.3|15252.8|15251.3|15251.3|15249.8|92
1653993120000|2022-05-31 10:32:00|15252.3|15250.8|15255.3|15253.8|15256.3|15254.8|15252.3|15250.8|256
1653993130000|2022-05-31 10:32:10|15255.8|15254.3|15257.3|15255.8|15257.3|15255.8|15255.8|15254.3|176
1653993140000|2022-05-31 10:32:20|15257.7|15256.2|15257.3|15255.8|15258.3|15256.3|15257.3|15255.8|203
1653993150000|2022-05-31 10:32:30|||||||||65
1653993160000|2022-05-31 10:32:40|15256.7|15255.2|15255.3|15253.8|15256.7|15255.2|15254.8|15253.3|243
1653993170000|2022-05-31 10:32:50|15254.7|15252.8|15255.3|15253.8|15255.3|15253.8|15254.3|15252.8|158
1653993180000|2022-05-31 10:33:00|15254.8|15252.8|15255.3|15253.8|15255.3|15253.8|15254.8|15252.8|330
1653993190000|2022-05-31 10:33:10|15254.8|15253.3|15255.3|15253.8|15255.3|15253.8|15254.8|15253.3|18
1653993200000|2022-05-31 10:33:20|15254.7|15253.2|15254.3|15252.8|15254.7|15253.2|15254.3|15252.8|22
1653993210000|2022-05-31 10:33:30|15254.8|15252.3|15255.3|15253.8|15255.3|15253.8|15254.3|15252.3|20
1653993220000|2022-05-31 10:33:40|15254.8|15253.3|15255.3|15253.8|15255.3|15253.8|15254.8|15253.3|19
1653993230000|2022-05-31 10:33:50|||||||||67
1653993240000|2022-05-31 10:34:00|15254.8|15253.3|15254.8|15253.3|15255.3|15253.8|15254.3|15252.8|53
1653993250000|2022-05-31 10:34:10|15254.3|15252.8|15254.3|15252.8|15255.3|15253.3|15253.8|15252.3|91
1653993260000|2022-05-31 10:34:20|||||||||13
1653993270000|2022-05-31 10:34:30|15253.8|15252.3|15255.3|15253.8|15255.3|15253.8|15253.8|15252.3|183
1653993280000|2022-05-31 10:34:40|15254.8|15253.3|15254.8|15253.3|15255.3|15253.8|15254.8|15253.3|6
1653993290000|2022-05-31 10:34:50|15255.3|15252.8|15255.3|15253.8|15256.3|15254.3|15254.8|15252.8|126
1653993300000|2022-05-31 10:35:00|15255.8|15253.3|15255.8|15254.3|15256.3|15254.8|15255.3|15253.3|62
1653993310000|2022-05-31 10:35:10|15256.3|15254.8|15255.7|15254.2|15256.3|15254.8|15255.7|15254.2|54
1653993320000|2022-05-31 10:35:20|15255.8|15254.3|15255.3|15252.8|15256.3|15254.8|15255.3|15252.8|42
1653993330000|2022-05-31 10:35:30|15254.3|15252.3|15254.3|15252.8|15254.3|15252.8|15253.8|15252.3|17
1653993340000|2022-05-31 10:35:40|15253.8|15252.3|15253.3|15251.8|15254.3|15252.8|15253.3|15251.8|117
1653993350000|2022-05-31 10:35:50|15254.3|15252.8|15254.3|15252.8|15254.3|15252.8|15253.8|15252.3|162
1653993360000|2022-05-31 10:36:00|||||||||3
1653993370000|2022-05-31 10:36:10|15253.8|15252.3|15254.8|15253.3|15254.8|15253.3|15253.8|15252.3|13
1653993380000|2022-05-31 10:36:20|15255.8|15254.3|15255.3|15253.8|15255.8|15254.3|15254.8|15253.3|105
1653993390000|2022-05-31 10:36:30|15255.8|15254.3|15255.8|15254.3|15255.8|15254.3|15255.3|15253.3|159
1653993400000|2022-05-31 10:36:40|15255.3|15253.8|15255.3|15253.8|15255.8|15254.3|15254.8|15253.3|133
1653993410000|2022-05-31 10:36:50|15255.7|15254.2|15254.8|15253.3|15255.8|15254.3|15254.8|15253.3|19
1653993420000|2022-05-31 10:37:00|15255.3|15253.8|15255.3|15253.8|15255.3|15253.8|15254.8|15253.3|28
1653993430000|2022-05-31 10:37:10|||||||||18
1653993440000|2022-05-31 10:37:20|15254.8|15253.3|15255.3|15253.8|15255.3|15253.8|15254.8|15253.3|73
1653993450000|2022-05-31 10:37:30|15254.8|15253.3|15255.3|15253.8|15255.3|15253.8|15254.7|15253.2|199
1653993460000|2022-05-31 10:37:40|15254.8|15253.3|15254.8|15253.3|15255.3|15253.8|15254.8|15253.3|27
1653993470000|2022-05-31 10:37:50|15255.3|15253.8|15255.3|15253.8|15255.3|15253.8|15254.8|15253.3|42
1653993480000|2022-05-31 10:38:00|15255.8|15254.3|15254.3|15252.8|15255.8|15254.3|15253.8|15252.3|57
1653993490000|2022-05-31 10:38:10|15253.8|15252.3|15254.3|15252.8|15254.3|15252.8|15253.8|15252.3|18
1653993500000|2022-05-31 10:38:20|15254.7|15253.2|15253.8|15252.3|15254.8|15253.3|15253.7|15252.2|137
1653993510000|2022-05-31 10:38:30|15254.3|15252.8|15254.3|15252.8|15254.3|15252.8|15254.3|15252.8|13
1653993520000|2022-05-31 10:38:40|15253.8|15252.3|15254.3|15252.8|15254.3|15252.8|15253.8|15252.3|39
1653993530000|2022-05-31 10:38:50|15254.8|15253.3|15254.3|15252.8|15254.8|15253.3|15254.3|15252.8|189
1653993540000|2022-05-31 10:39:00|15253.8|15252.3|15253.8|15252.3|15254.3|15252.8|15253.8|15251.8|17
1653993550000|2022-05-31 10:39:10|15253.7|15252.2|15253.8|15252.3|15254.3|15252.3|15253.7|15251.8|49
1653993560000|2022-05-31 10:39:20|15254.3|15251.8|15253.3|15251.8|15254.3|15252.3|15252.8|15251.3|32
1653993570000|2022-05-31 10:39:30|15252.8|15251.3|15252.3|15250.8|15253.3|15251.8|15251.8|15250.3|24
1653993580000|2022-05-31 10:39:40|15253.8|15252.3|15253.3|15251.8|15254.3|15252.3|15252.8|15251.3|300
1653993590000|2022-05-31 10:39:50|15253.7|15252.2|15253.8|15252.3|15254.3|15252.8|15253.3|15251.3|445
1653993600000|2022-05-31 10:40:00|15254.3|15252.8|15253.3|15251.8|15254.3|15252.8|15253.3|15251.8|25
1653993610000|2022-05-31 10:40:10|15252.8|15251.3|15252.3|15250.8|15252.8|15251.3|15252.3|15250.8|46
1653993620000|2022-05-31 10:40:20|15252.8|15251.3|15252.3|15250.8|15252.8|15251.3|15252.3|15250.8|12
1653993630000|2022-05-31 10:40:30|15251.3|15249.8|15249.8|15248.3|15251.3|15249.8|15249.8|15248.3|3181
1653993640000|2022-05-31 10:40:40|15250.4|15248.9|15248.9|15247.4|15250.4|15248.9|15248.9|15247.4|362
1653993650000|2022-05-31 10:40:50|15249.4|15247.9|15248.4|15246.9|15249.4|15247.9|15247.9|15246.4|139
1653993660000|2022-05-31 10:41:00|15249.4|15247.9|15249.4|15247.9|15249.4|15247.9|15249.4|15247.9|4
1653993670000|2022-05-31 10:41:10|||||||||4038
1653993680000|2022-05-31 10:41:20|||||||||6
1653993690000|2022-05-31 10:41:30|15248.9|15247.4|15249.4|15247.9|15249.4|15247.9|15248.9|15247.4|11
1653993700000|2022-05-31 10:41:40|||||||||13
1653993710000|2022-05-31 10:41:50|15250.4|15248.9|15250.4|15248.9|15250.4|15248.9|15249.9|15248.4|46
1653993720000|2022-05-31 10:42:00|15249.9|15248.4|15249.9|15248.4|15250.4|15248.9|15249.9|15248.4|6
1653993730000|2022-05-31 10:42:10|15250.4|15248.9|15252.9|15251.4|15253.4|15251.4|15250.4|15248.9|175
1653993740000|2022-05-31 10:42:20|15252.8|15251.3|15252.4|15250.9|15253.4|15251.4|15251.9|15250.4|55
1653993750000|2022-05-31 10:42:30|15253.4|15251.9|15253.4|15250.9|15253.4|15251.9|15252.4|15250.9|66
1653993760000|2022-05-31 10:42:40|15252.4|15251.4|15252.4|15250.9|15253.4|15251.4|15251.9|15250.4|27
1653993770000|2022-05-31 10:42:50|15251.9|15250.4|15252.4|15250.9|15252.4|15250.9|15251.9|15250.4|0
1653993780000|2022-05-31 10:43:00|15253.4|15251.9|15253.4|15251.9|15253.4|15251.9|15253.4|15251.9|106
1653993790000|2022-05-31 10:43:10|15253.8|15252.3|15253.4|15251.9|15254.4|15252.3|15253.4|15251.9|42
1653993800000|2022-05-31 10:43:20|15253.9|15252.4|15255.4|15253.9|15255.4|15253.9|15253.9|15252.4|180
1653993810000|2022-05-31 10:43:30|15254.9|15253.4|15254.9|15253.4|15255.4|15253.9|15254.4|15252.9|258
1653993820000|2022-05-31 10:43:40|15255.4|15252.9|15254.4|15252.9|15255.4|15252.9|15253.9|15252.4|52
1653993830000|2022-05-31 10:43:50|15253.9|15252.4|15253.9|15252.4|15254.4|15252.9|15253.9|15252.4|12
1653993840000|2022-05-31 10:44:00|15254.4|15252.9|15253.8|15252.3|15254.4|15252.9|15253.4|15251.9|45
1653993850000|2022-05-31 10:44:10|15254.4|15251.9|15254.4|15252.9|15254.8|15253.3|15253.9|15251.9|39
1653993860000|2022-05-31 10:44:20|15254.9|15253.4|15254.9|15253.4|15254.9|15253.4|15254.8|15253.3|44
1653993870000|2022-05-31 10:44:30|15255.4|15253.9|15257.4|15255.9|15257.4|15255.9|15255.4|15253.9|311
1653993880000|2022-05-31 10:44:40|15256.4|15254.9|15257.4|15255.9|15257.4|15255.9|15256.4|15254.9|235
1653993890000|2022-05-31 10:44:50|15256.9|15255.4|15256.4|15254.9|15257.4|15255.9|15256.4|15254.9|106
1653993900000|2022-05-31 10:45:00|15256.8|15255.3|15256.4|15254.9|15256.8|15255.3|15256.4|15254.9|360
1653993910000|2022-05-31 10:45:10|15257.4|15255.9|15257.9|15256.4|15257.9|15256.4|15256.9|15255.4|194
1653993920000|2022-05-31 10:45:20|15257.4|15255.9|15257.9|15256.4|15257.9|15256.4|15257.4|15255.9|63
1653993930000|2022-05-31 10:45:30|15258.4|15256.9|15257.9|15256.4|15258.4|15256.9|15257.9|15255.9|150
1653993940000|2022-05-31 10:45:40|15258.4|15256.9|15258.4|15256.9|15258.9|15257.4|15257.9|15256.4|126
1653993950000|2022-05-31 10:45:50|15258.9|15257.4|15259.4|15257.9|15259.4|15257.9|15258.8|15257.3|144
1653993960000|2022-05-31 10:46:00|15259.9|15258.4|15259.9|15258.4|15260.4|15258.9|15259.4|15257.4|53
1653993970000|2022-05-31 10:46:10|15259.8|15258.3|15259.9|15258.4|15259.9|15258.4|15259.4|15257.4|50
1653993980000|2022-05-31 10:46:20|15259.4|15257.4|15259.9|15258.4|15259.9|15258.4|15258.9|15257.4|55
1653993990000|2022-05-31 10:46:30|15260.4|15258.9|15259.9|15258.4|15260.4|15258.9|15259.9|15258.4|138
1653994000000|2022-05-31 10:46:40|15260.4|15257.4|15259.9|15258.4|15260.4|15258.4|15259.9|15257.4|74
1653994010000|2022-05-31 10:46:50|15259.4|15257.9|15259.4|15257.9|15259.4|15257.9|15259.4|15257.9|38
1653994020000|2022-05-31 10:47:00|15259.9|15258.4|15259.4|15257.9|15260.4|15258.4|15259.4|15257.4|916
1653994030000|2022-05-31 10:47:10|15258.9|15257.4|15259.4|15257.9|15259.4|15257.9|15258.4|15256.9|28
1653994040000|2022-05-31 10:47:20|15258.9|15257.4|15258.9|15257.4|15259.4|15257.4|15258.8|15256.9|28
1653994050000|2022-05-31 10:47:30|15259.4|15256.9|15259.4|15257.9|15259.4|15257.9|15258.9|15256.9|17
1653994060000|2022-05-31 10:47:40|15258.9|15257.4|15258.9|15257.4|15258.9|15257.4|15258.9|15257.4|14
1653994070000|2022-05-31 10:47:50|15259.4|15256.9|15259.4|15256.9|15259.4|15257.4|15258.8|15256.9|68
1653994080000|2022-05-31 10:48:00|15258.8|15257.3|15259.4|15256.9|15259.4|15257.4|15258.8|15256.4|86
1653994090000|2022-05-31 10:48:10|15258.9|15257.4|15259.9|15258.4|15259.9|15258.4|15258.9|15257.4|163
1653994100000|2022-05-31 10:48:20|15260.4|15258.9|15261.4|15259.9|15261.4|15259.9|15260.4|15258.9|162
1653994110000|2022-05-31 10:48:30|15260.9|15259.4|15261.9|15260.4|15261.9|15260.4|15260.9|15259.4|18
1653994120000|2022-05-31 10:48:40|15261.8|15260.3|15260.4|15258.9|15261.8|15260.3|15260.4|15258.9|261
1653994130000|2022-05-31 10:48:50|15259.9|15258.4|15260.4|15257.9|15260.4|15258.4|15258.4|15256.9|209
1653994140000|2022-05-31 10:49:00|15259.4|15257.4|15257.9|15256.4|15259.4|15257.4|15257.9|15256.4|32
1653994150000|2022-05-31 10:49:10|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|15257.9|15256.4|42
1653994160000|2022-05-31 10:49:20|15257.9|15255.4|15257.9|15255.4|15257.9|15256.4|15257.4|15255.4|13
1653994170000|2022-05-31 10:49:30|15257.4|15256.4|15257.9|15255.4|15258.4|15256.4|15257.4|15255.4|22
1653994180000|2022-05-31 10:49:40|15257.4|15255.9|15258.4|15256.9|15258.4|15256.9|15256.9|15255.4|19
1653994190000|2022-05-31 10:49:50|15257.9|15256.4|15256.4|15254.9|15258.4|15256.9|15256.4|15254.4|201
1653994200000|2022-05-31 10:50:00|15256.8|15255.3|15258.9|15257.4|15258.9|15257.4|15256.8|15255.3|75
1653994210000|2022-05-31 10:50:10|15258.4|15256.4|15258.9|15256.4|15258.9|15257.4|15258.4|15256.4|63
1653994220000|2022-05-31 10:50:20|15259.4|15257.4|15259.4|15257.9|15259.4|15257.9|15258.4|15256.4|27
1653994230000|2022-05-31 10:50:30|15259.9|15258.4|15259.9|15258.4|15259.9|15258.4|15259.9|15257.4|453
1653994240000|2022-05-31 10:50:40|15260.4|15258.9|15260.9|15258.4|15261.9|15259.9|15260.4|15258.4|263
1653994250000|2022-05-31 10:50:50|15260.4|15258.9|15258.4|15256.9|15260.4|15258.9|15258.4|15256.4|139
1653994260000|2022-05-31 10:51:00|15258.9|15257.4|15259.4|15257.9|15259.4|15257.9|15258.9|15257.4|55
1653994270000|2022-05-31 10:51:10|15258.9|15257.4|15258.4|15256.9|15259.4|15257.4|15258.4|15256.4|62
1653994280000|2022-05-31 10:51:20|15257.9|15256.4|15258.4|15256.9|15258.4|15256.9|15257.9|15255.4|69
1653994290000|2022-05-31 10:51:30|15258.9|15257.4|15259.9|15257.4|15260.4|15258.4|15258.9|15257.4|150
1653994300000|2022-05-31 10:51:40|15259.4|15257.9|15259.4|15257.9|15260.4|15258.9|15259.4|15257.4|173
1653994310000|2022-05-31 10:51:50|15258.9|15257.4|15259.8|15258.3|15260.4|15258.9|15258.9|15257.4|59
1653994320000|2022-05-31 10:52:00|15260.4|15258.9|15260.4|15258.9|15260.4|15258.9|15260.4|15258.9|89
1653994330000|2022-05-31 10:52:10|15259.9|15258.4|15260.4|15258.9|15260.4|15258.9|15259.9|15258.4|55
1653994340000|2022-05-31 10:52:20|15259.9|15258.4|15260.4|15258.9|15260.4|15258.9|15259.9|15258.4|21
1653994350000|2022-05-31 10:52:30|15259.9|15258.4|15260.9|15259.4|15260.9|15259.4|15259.9|15258.4|129
1653994360000|2022-05-31 10:52:40|15261.4|15259.9|15261.9|15260.4|15262.4|15260.4|15260.9|15259.4|53
1653994370000|2022-05-31 10:52:50|15262|15260.5|15266.9|15265.4|15266.9|15265.4|15262|15260.5|1355
1653994380000|2022-05-31 10:53:00|15266.4|15264.9|15264.9|15263.4|15266.9|15265.4|15264.9|15263.4|70
1653994390000|2022-05-31 10:53:10|15265.9|15264.4|15268.9|15267.4|15268.9|15267.4|15265.9|15264.4|634
1653994400000|2022-05-31 10:53:20|15269.4|15266.9|15269.4|15267.9|15269.4|15267.9|15267.9|15266.4|234
1653994410000|2022-05-31 10:53:30|15268.9|15267.4|15269.4|15267.9|15269.4|15267.9|15268.9|15266.9|114
1653994420000|2022-05-31 10:53:40|15268.9|15267.4|15269.4|15267.9|15269.4|15267.9|15268.9|15267.4|17
1653994430000|2022-05-31 10:53:50|15269.9|15268.4|15270.4|15268.9|15270.8|15269.3|15269.8|15267.9|100
1653994440000|2022-05-31 10:54:00|15269.9|15268.4|15268.4|15266.9|15269.9|15268.4|15268.4|15266.9|130
1653994450000|2022-05-31 10:54:10|15268.9|15267.4|15270.4|15268.9|15270.4|15268.9|15268.9|15267.4|90
1653994460000|2022-05-31 10:54:20|15269.8|15267.9|15269.4|15267.9|15270.4|15268.3|15268.9|15267.4|70
1653994470000|2022-05-31 10:54:30|15268.9|15267.4|15267.4|15265.9|15269.4|15267.9|15267.4|15265.9|126
1653994480000|2022-05-31 10:54:40|15266.9|15265.4|15267.9|15266.4|15267.9|15266.4|15266.9|15265.4|35
1653994490000|2022-05-31 10:54:50|15267.4|15265.9|15266.9|15265.4|15268.4|15266.9|15265.9|15264.4|1132
1653994500000|2022-05-31 10:55:00|15267.4|15265.9|15266.4|15264.9|15267.4|15265.9|15265.9|15264.4|89
1653994510000|2022-05-31 10:55:10|||||||||11
1653994520000|2022-05-31 10:55:20|15266.9|15265.4|15265.8|15264.3|15266.9|15265.4|15265.4|15263.9|229
1653994530000|2022-05-31 10:55:30|15265.4|15263.9|15263.9|15262.4|15265.4|15263.9|15263.9|15262.4|107
1653994540000|2022-05-31 10:55:40|15264.4|15262.9|15264.4|15262.9|15264.4|15262.9|15263.8|15262.3|224
1653994550000|2022-05-31 10:55:50|15263.9|15262.4|15264.4|15262.9|15264.4|15262.9|15263.9|15262.4|108
1653994560000|2022-05-31 10:56:00|15263.9|15262.4|15264.4|15262.9|15264.4|15262.9|15263.9|15262.4|416
1653994570000|2022-05-31 10:56:10|15263.9|15262.4|15263.9|15262.4|15264.4|15262.9|15263.9|15262.4|21
1653994580000|2022-05-31 10:56:20|15264.4|15262.9|15264.4|15262.9|15264.4|15262.9|15263.9|15262.4|665
1653994590000|2022-05-31 10:56:30|15263.8|15262.3|15263.9|15262.4|15264.4|15262.9|15263.4|15261.9|95
1653994600000|2022-05-31 10:56:40|15264.4|15262.9|15263.9|15262.4|15264.4|15262.9|15263.4|15261.9|16
1653994610000|2022-05-31 10:56:50|15265.4|15263.9|15266.9|15264.4|15266.9|15265|15265.4|15263.9|192
1653994620000|2022-05-31 10:57:00|15266.4|15264.9|15266.9|15265.4|15267.4|15265.9|15265.9|15264.4|118
1653994630000|2022-05-31 10:57:10|15267.4|15264.9|15265.8|15264.3|15267.4|15265.4|15264.9|15263.4|75
1653994640000|2022-05-31 10:57:20|15266.4|15264.9|15264.9|15263.4|15266.4|15264.9|15264.9|15263.4|69
1653994650000|2022-05-31 10:57:30|15265.4|15263.9|15265.9|15264.4|15266.4|15264.4|15264.9|15263.4|23
1653994660000|2022-05-31 10:57:40|15265.4|15263.9|15265.9|15263.4|15265.9|15264.4|15265.4|15263.4|33
1653994670000|2022-05-31 10:57:50|15266.4|15264.4|15265.4|15263.9|15266.4|15264.9|15264.9|15263.4|23
1653994680000|2022-05-31 10:58:00|15264.9|15263.4|15263.9|15262.4|15265.4|15263.9|15263.4|15261.9|155
1653994690000|2022-05-31 10:58:10|15264.4|15262.9|15264.4|15261.9|15264.4|15262.9|15263.9|15261.9|14
1653994700000|2022-05-31 10:58:20|15263.9|15262.4|15262.9|15261.4|15264.4|15262.9|15262.8|15261.3|33
1653994710000|2022-05-31 10:58:30|15263.4|15261.9|15262.9|15261.4|15263.4|15261.9|15262.9|15261.4|34
1653994720000|2022-05-31 10:58:40|15263.4|15261.9|15263.4|15261.9|15263.4|15261.9|15262.9|15261.4|2
1653994730000|2022-05-31 10:58:50|15263.9|15262.4|15264.9|15263.4|15264.9|15263.4|15263.4|15261.4|150
1653994740000|2022-05-31 10:59:00|15264.4|15262.9|15263.9|15262.4|15265.4|15263.4|15263.9|15262.4|3
1653994750000|2022-05-31 10:59:10|15264.4|15262.9|15264.4|15262.9|15264.4|15262.9|15263.9|15262.4|0
1653994760000|2022-05-31 10:59:20|15264.9|15262.4|15263.9|15262.4|15264.9|15262.9|15263.9|15262.3|337
1653994770000|2022-05-31 10:59:30|15264.4|15262.9|15263.9|15262.4|15264.4|15262.9|15263.9|15262.4|4
1653994780000|2022-05-31 10:59:40|15264.4|15262.9|15264.4|15262.9|15264.4|15262.9|15263.9|15262.4|0
1653994790000|2022-05-31 10:59:50|15264.9|15263.4|15262.9|15261.4|15265.4|15263.9|15262.4|15260.9|217
1653994800000|2022-05-31 11:00:00|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|15261.9|15260.4|62
1653994810000|2022-05-31 11:00:10|15262.5|15261|15262.4|15260.9|15263.4|15261.4|15261.9|15259.9|135
1653994820000|2022-05-31 11:00:20|15261.9|15260.4|15261.9|15260.4|15262.4|15260.9|15261.9|15260.4|17
1653994830000|2022-05-31 11:00:30|15262.4|15260.9|15262.4|15260.9|15263.4|15261.9|15261.9|15260.4|51
1653994840000|2022-05-31 11:00:40|15263.5|15261|15263.9|15262.4|15264.4|15262.9|15263.5|15261|498
1653994850000|2022-05-31 11:00:50|15263.8|15262.3|15262.4|15260.9|15263.8|15262.3|15261.9|15260.4|99
1653994860000|2022-05-31 11:01:00|15262.9|15261.4|15263.9|15262.4|15263.9|15262.4|15262.9|15261.4|161
1653994870000|2022-05-31 11:01:10|15263.8|15262.3|15261.9|15260.4|15263.9|15262.4|15261.9|15260.4|92
1653994880000|2022-05-31 11:01:20|15262.4|15260.9|15262.9|15261.4|15262.9|15261.4|15262.4|15260.9|72
1653994890000|2022-05-31 11:01:30|15263.4|15261.9|15263.9|15261.4|15263.9|15262.4|15262.9|15261.4|295
1653994900000|2022-05-31 11:01:40|15263.4|15262.4|15265.9|15264.4|15265.9|15264.4|15262.9|15261.4|133
1653994910000|2022-05-31 11:01:50|15265.5|15264|15265.9|15264.4|15266.4|15264.4|15265.5|15263.4|16
1653994920000|2022-05-31 11:02:00|15265.4|15263.4|15265.4|15263.9|15265.9|15264.4|15265.4|15263.4|76
1653994930000|2022-05-31 11:02:10|15264.9|15263.4|15264.9|15263.4|15265.4|15263.9|15264.4|15262.9|178
1653994940000|2022-05-31 11:02:20|15264.4|15262.9|15264.9|15263.4|15265.4|15263.9|15264.4|15262.9|26
1653994950000|2022-05-31 11:02:30|15264.4|15262.9|15264.4|15262.9|15265.4|15263.4|15264.4|15262.9|15
1653994960000|2022-05-31 11:02:40|15263.9|15262.4|15265.9|15263.4|15265.9|15264.4|15263.9|15262.4|79
1653994970000|2022-05-31 11:02:50|15265.4|15263.9|15265.4|15263.9|15265.9|15264|15264.9|15263.4|58
1653994980000|2022-05-31 11:03:00|15265.9|15263.4|15264.9|15263.4|15265.9|15263.9|15264.9|15263.4|18
1653994990000|2022-05-31 11:03:10|15264.4|15262.9|15263.9|15262.4|15264.4|15262.9|15263.9|15262.4|47
1653995000000|2022-05-31 11:03:20|15264.4|15262.9|15264.4|15262.9|15265.4|15263.4|15264.4|15262.4|37
1653995010000|2022-05-31 11:03:30|15264.9|15262.4|15264.9|15263.4|15266.4|15264.4|15264.5|15262.4|46
1653995020000|2022-05-31 11:03:40|15264.4|15262.9|15263.9|15262.4|15264.4|15262.9|15263.9|15262.4|2
1653995030000|2022-05-31 11:03:50|15264.4|15262.9|15265.4|15263.9|15265.4|15263.9|15264.4|15262.9|86
1653995040000|2022-05-31 11:04:00|15264.9|15263.4|15265.4|15263.9|15265.4|15263.9|15264.9|15263.4|35
1653995050000|2022-05-31 11:04:10|15265.9|15263.4|15265.9|15264.4|15266.9|15265.4|15265.9|15263.4|413
1653995060000|2022-05-31 11:04:20|15266.4|15264.9|15264.9|15263.4|15266.4|15264.9|15264.9|15263.4|28
1653995070000|2022-05-31 11:04:30|||||||||11
1653995080000|2022-05-31 11:04:40|||||||||6
1653995090000|2022-05-31 11:04:50|15263.9|15262.4|15263.9|15262.4|15264.9|15263.4|15263.4|15261.4|103
1653995100000|2022-05-31 11:05:00|15263.4|15261.4|15262.9|15261.4|15263.4|15261.9|15262.9|15261.4|26
1653995110000|2022-05-31 11:05:10|15262.4|15260.9|15261.9|15260.4|15262.9|15261.4|15260.9|15259.4|175
1653995120000|2022-05-31 11:05:20|15262.4|15260.9|15262.9|15261.4|15263.9|15261.9|15262.4|15260.9|78
1653995130000|2022-05-31 11:05:30|15263.4|15261.9|15262.9|15261.4|15263.4|15261.9|15262.9|15261.4|143
1653995140000|2022-05-31 11:05:40|15262.8|15261.3|15262.9|15261.4|15262.9|15261.4|15262.8|15261.3|102
1653995150000|2022-05-31 11:05:50|15262.8|15261.3|15262.4|15260.9|15262.9|15261.4|15261.9|15260.4|202
1653995160000|2022-05-31 11:06:00|15262.9|15261.4|15263.4|15261.9|15263.9|15262.4|15262.9|15261.4|55
1653995170000|2022-05-31 11:06:10|15262.9|15261.4|15262.9|15261.4|15262.9|15261.4|15262.9|15261.4|16
1653995190000|2022-05-31 11:06:30|15262.4|15260.9|15261.9|15260.4|15263.4|15261.4|15261.9|15260.4|68
1653995200000|2022-05-31 11:06:40|||||||||40
1653995210000|2022-05-31 11:06:50|15261.4|15259.9|15261.4|15259.9|15261.9|15260.4|15259.9|15258.4|214
1653995220000|2022-05-31 11:07:00|15261.9|15260.4|15261.9|15260.4|15262.9|15261.4|15261.9|15260.4|50
1653995230000|2022-05-31 11:07:10|15262.4|15260.9|15262.9|15261.4|15262.9|15261.4|15262.4|15260.9|35
1653995240000|2022-05-31 11:07:20|15263.9|15262.4|15264.9|15263.4|15265.9|15264.4|15263.9|15262.4|58
1653995250000|2022-05-31 11:07:30|15265.4|15263.9|15265.9|15264.4|15265.9|15264.4|15264.9|15263.4|70
1653995260000|2022-05-31 11:07:40|15266.9|15265.4|15266.9|15265.4|15266.9|15265.4|15266.9|15264.4|177
1653995270000|2022-05-31 11:07:50|15267.4|15265.9|15266.9|15265.4|15267.4|15265.9|15266.9|15265.4|20
1653995280000|2022-05-31 11:08:00|15266.4|15264.4|15265.9|15264.4|15266.9|15265.4|15265.9|15264.4|158
1653995290000|2022-05-31 11:08:10|15265.4|15263.9|15266.9|15265.4|15266.9|15265.4|15265.4|15263.9|132
1653995300000|2022-05-31 11:08:20|15266.4|15264.9|15266.9|15265.4|15267.4|15265.9|15265.9|15264.4|360
1653995310000|2022-05-31 11:08:30|15267.4|15265.9|15267.4|15265.9|15267.9|15266.4|15266.9|15265.4|49
1653995320000|2022-05-31 11:08:40|15266.9|15265.4|15267.4|15265.9|15268.4|15266.4|15266.4|15264.9|111
1653995330000|2022-05-31 11:08:50|15266.9|15265.4|15267.9|15266.4|15267.9|15266.4|15266.4|15264.4|123
1653995340000|2022-05-31 11:09:00|15266.9|15265.4|15266.9|15265.4|15267.9|15266.4|15266.9|15265.4|69
1653995350000|2022-05-31 11:09:10|15266.4|15264.4|15265.9|15264.4|15266.8|15265.3|15265.9|15263.9|110
1653995360000|2022-05-31 11:09:20|15265.8|15264.3|15266.4|15264.9|15266.4|15264.9|15264.9|15263.4|99
1653995370000|2022-05-31 11:09:30|15265.9|15264.4|15265.4|15263.9|15266.4|15264.4|15264.4|15262.9|100
1653995380000|2022-05-31 11:09:40|15264.9|15263.4|15265.9|15264.4|15266.4|15264.4|15264.9|15263.4|43
1653995390000|2022-05-31 11:09:50|15266.4|15264.9|15265.9|15264.4|15266.4|15264.9|15265.9|15264.4|0
1653995400000|2022-05-31 11:10:00|15266.4|15264.9|15266.9|15265.4|15267.4|15265.4|15266.4|15264.9|191
1653995410000|2022-05-31 11:10:10|15265.9|15264.4|15266.4|15264.9|15267.4|15265.4|15265.9|15264.4|58
1653995420000|2022-05-31 11:10:20|15265.9|15264.4|15266.4|15264.9|15266.9|15265.4|15265.9|15264.4|78
1653995430000|2022-05-31 11:10:30|15265.9|15264.4|15261.4|15259.9|15266.4|15264.4|15261.4|15259.9|245
1653995440000|2022-05-31 11:10:40|15261.8|15260.3|15263.4|15261.9|15263.4|15261.9|15260.9|15259.4|548
1653995450000|2022-05-31 11:10:50|15263.8|15262.3|15265.4|15263.9|15265.4|15263.9|15262.9|15261.4|42
1653995460000|2022-05-31 11:11:00|15264.8|15263.3|15264.9|15263.4|15265.4|15263.9|15264.4|15262.9|147
1653995470000|2022-05-31 11:11:10|15265.4|15263.9|15265.4|15263.9|15265.9|15264.4|15265.4|15263.9|29
1653995480000|2022-05-31 11:11:20|15265.8|15264.3|15266.4|15264.9|15266.4|15264.9|15265.4|15263.9|5
1653995490000|2022-05-31 11:11:30|15266.9|15265.4|15267.4|15265.9|15267.4|15265.9|15266.8|15265.3|116
1653995500000|2022-05-31 11:11:40|15266.9|15265.4|15267.4|15265.9|15267.4|15265.9|15266.9|15265.4|1
1653995510000|2022-05-31 11:11:50|15266.8|15265.3|15266.9|15265.4|15267.4|15265.9|15266.4|15264.9|103
1653995520000|2022-05-31 11:12:00|15267.4|15265.9|15267.4|15265.9|15267.4|15265.9|15266.9|15265.4|88
1653995530000|2022-05-31 11:12:10|15266.9|15265.4|15269.4|15267.9|15269.9|15268.4|15266.9|15265.4|333
1653995540000|2022-05-31 11:12:20|15269.9|15268.4|15270.4|15268.9|15271.4|15269.4|15269.9|15268.4|118
1653995550000|2022-05-31 11:12:30|15269.9|15268.4|15269.9|15268.4|15270.4|15268.9|15269.4|15267.9|74
1653995560000|2022-05-31 11:12:40|15269.4|15267.9|15269.4|15267.9|15270.4|15268.3|15268.4|15266.9|393
1653995570000|2022-05-31 11:12:50|15268.9|15267.4|15269.4|15267.9|15269.8|15268.3|15268.9|15267.4|4471
1653995580000|2022-05-31 11:13:00|15268.8|15266.9|15267.8|15266.3|15268.8|15267.3|15267.8|15266.3|820
1653995590000|2022-05-31 11:13:10|15268.3|15266.8|15267.3|15265.8|15268.3|15266.8|15267.3|15265.8|269
1653995600000|2022-05-31 11:13:20|15266.8|15265.3|15266.8|15265.3|15266.8|15265.3|15266.3|15264.8|424
1653995610000|2022-05-31 11:13:30|15267.3|15265.8|15267.8|15266.3|15267.8|15266.3|15267.3|15265.8|6
1653995620000|2022-05-31 11:13:40|15268.3|15265.3|15268.8|15267.3|15268.8|15267.3|15267.8|15265.3|93
1653995630000|2022-05-31 11:13:50|15269.3|15267.8|15269.8|15268.3|15269.8|15268.3|15268.8|15267.3|275
1653995640000|2022-05-31 11:14:00|15270.3|15267.3|15269.3|15267.8|15270.3|15267.8|15268.8|15267.3|7130
1653995650000|2022-05-31 11:14:10|15269.8|15268.3|15269.8|15268.3|15270.3|15268.3|15269.3|15267.3|42
1653995660000|2022-05-31 11:14:20|15269.4|15267.9|15269.8|15268.3|15269.8|15268.3|15268.8|15267.3|1324
1653995670000|2022-05-31 11:14:30|15268.8|15267.3|15269.3|15267.8|15269.8|15268.3|15268.8|15267.3|188
1653995680000|2022-05-31 11:14:40|15268.8|15267.3|15269.3|15267.8|15269.8|15268.3|15268.8|15267.3|87
1653995690000|2022-05-31 11:14:50|15269.8|15268.3|15268.8|15267.3|15270.3|15268.3|15268.8|15267.3|315
1653995700000|2022-05-31 11:15:00|15269.3|15267.8|15270.3|15268.8|15270.3|15268.8|15268.8|15267.3|153
1653995710000|2022-05-31 11:15:10|15269.8|15268.3|15268.8|15267.3|15270.3|15268.8|15268.8|15267.3|140
1653995720000|2022-05-31 11:15:20|15269.3|15267.8|15268.8|15267.3|15269.3|15267.8|15268.8|15267.3|103
1653995730000|2022-05-31 11:15:30|15269.3|15267.8|15268.8|15267.3|15269.3|15267.8|15268.8|15267.3|10
1653995740000|2022-05-31 11:15:40|15269.3|15266.8|15268.8|15267.3|15269.3|15267.8|15268.8|15266.8|32
1653995750000|2022-05-31 11:15:50|15268.3|15266.8|15267.8|15266.3|15268.3|15266.8|15267.8|15266.3|13
1653995760000|2022-05-31 11:16:00|15268.3|15266.8|15267.3|15265.8|15268.3|15266.8|15267.3|15265.8|286
1653995770000|2022-05-31 11:16:10|15267.8|15266.3|15264.8|15263.3|15267.8|15266.3|15264.8|15263.3|321
1653995780000|2022-05-31 11:16:20|15265.3|15263.8|15264.8|15263.3|15265.3|15263.8|15264.8|15263.3|32
1653995790000|2022-05-31 11:16:30|15262.3|15260.8|15261.8|15260.3|15263.3|15261.8|15261.8|15259.8|411
1653995800000|2022-05-31 11:16:40|15262.3|15260.8|15262.3|15260.8|15263.3|15261.3|15261.8|15260.3|282
1653995810000|2022-05-31 11:16:50|15261.8|15260.3|15262.3|15260.8|15262.3|15260.8|15261.8|15260.3|106
1653995820000|2022-05-31 11:17:00|15262.8|15261.3|15263.3|15260.8|15263.3|15261.3|15262.3|15260.3|109
1653995830000|2022-05-31 11:17:10|15262.8|15260.3|15262.8|15261.3|15263.3|15261.3|15262.3|15260.3|17
1653995840000|2022-05-31 11:17:20|15263.3|15261.8|15264.3|15262.8|15265.8|15264.3|15263.3|15261.8|269
1653995850000|2022-05-31 11:17:30|15263.8|15262.3|15263.8|15262.3|15263.8|15262.3|15263.8|15262.3|50
1653995860000|2022-05-31 11:17:40|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|0
1653995870000|2022-05-31 11:17:50|15264.8|15263.3|15265.3|15263.8|15265.3|15263.8|15264.8|15263.3|114
1653995880000|2022-05-31 11:18:00|15264.8|15263.3|15265.3|15263.8|15265.3|15263.8|15264.8|15263.3|10
1653995890000|2022-05-31 11:18:10|15264.8|15263.3|15264.8|15263.3|15265.3|15263.8|15264.3|15262.8|69
1653995900000|2022-05-31 11:18:20|15265.3|15263.8|15264.3|15262.8|15265.3|15263.8|15264.3|15262.8|49
1653995910000|2022-05-31 11:18:30|15264.8|15262.3|15262.8|15261.3|15264.8|15262.8|15262.8|15261.3|209
1653995920000|2022-05-31 11:18:40|||||||||89
1653995930000|2022-05-31 11:18:50|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|118
1653995940000|2022-05-31 11:19:00|15261.8|15260.3|15262.3|15260.8|15262.3|15260.8|15261.8|15260.3|3591
1653995950000|2022-05-31 11:19:10|15261.3|15259.8|15259.8|15258.3|15261.3|15259.8|15259.8|15258.3|436
1653995960000|2022-05-31 11:19:20|15259.3|15257.8|15259.3|15257.8|15259.8|15258.3|15259.3|15257.8|92
1653995970000|2022-05-31 11:19:30|||||||||170
1653995980000|2022-05-31 11:19:40|15258.8|15257.3|15259.3|15257.8|15259.8|15258.3|15258.8|15256.8|215
1653995990000|2022-05-31 11:19:50|15258.8|15257.3|15259.8|15258.3|15260.3|15258.8|15258.8|15257.3|111
1653996000000|2022-05-31 11:20:00|15260.3|15258.8|15260.3|15258.8|15260.8|15259.3|15260.3|15258.8|145
1653996010000|2022-05-31 11:20:10|15259.8|15258.3|15259.8|15258.3|15259.8|15258.3|15259.8|15258.3|58
1653996020000|2022-05-31 11:20:20|15260.8|15259.3|15262.8|15261.3|15263.8|15261.8|15260.8|15259.3|183
1653996030000|2022-05-31 11:20:30|15262.3|15260.8|15261.3|15259.8|15262.3|15260.8|15260.8|15259.3|63
1653996040000|2022-05-31 11:20:40|15260.8|15259.3|15261.3|15259.8|15261.3|15259.8|15260.8|15259.3|262
1653996050000|2022-05-31 11:20:50|15260.8|15259.3|15261.3|15259.8|15261.3|15259.8|15260.8|15259.3|50
1653996060000|2022-05-31 11:21:00|15261.8|15260.3|15261.8|15260.3|15262.8|15261.3|15261.8|15259.8|432
1653996070000|2022-05-31 11:21:10|15260.8|15259.3|15262.3|15259.8|15262.8|15260.3|15260.8|15259.3|41
1653996080000|2022-05-31 11:21:20|15262.8|15260.8|15262.3|15260.8|15263.3|15261.3|15262.3|15260.8|28
1653996090000|2022-05-31 11:21:30|15262.8|15261.3|15262.3|15260.8|15262.8|15261.3|15262.3|15260.8|213
1653996100000|2022-05-31 11:21:40|15263.3|15261.3|15263.3|15261.8|15263.3|15261.8|15262.8|15261.3|41
1653996110000|2022-05-31 11:21:50|15262.8|15261.3|15262.8|15261.3|15262.8|15261.3|15262.3|15260.8|56
1653996120000|2022-05-31 11:22:00|15262.3|15260.8|15261.8|15260.3|15262.8|15261.3|15261.3|15259.8|155
1653996130000|2022-05-31 11:22:10|15261.3|15259.8|15262.3|15260.8|15262.3|15260.8|15261.3|15259.8|64
1653996140000|2022-05-31 11:22:20|15261.8|15260.3|15262.3|15260.8|15262.8|15261.3|15261.8|15259.8|13
1653996150000|2022-05-31 11:22:30|15261.8|15259.8|15261.3|15259.8|15262.3|15260.8|15260.8|15259.3|50
1653996160000|2022-05-31 11:22:40|15260.8|15259.3|15262.3|15259.8|15262.3|15260.3|15260.8|15259.3|246
1653996170000|2022-05-31 11:22:50|15261.8|15260.3|15261.3|15259.8|15262.3|15260.3|15260.8|15259.3|54
1653996180000|2022-05-31 11:23:00|15260.8|15259.3|15260.3|15258.8|15260.8|15259.3|15260.3|15258.8|18
1653996190000|2022-05-31 11:23:10|15260.8|15259.3|15260.8|15259.3|15261.3|15259.8|15260.8|15259.3|130
1653996200000|2022-05-31 11:23:20|15260.3|15258.8|15259.8|15258.3|15261.3|15259.3|15259.8|15258.3|124
1653996210000|2022-05-31 11:23:30|15260.3|15258.8|15259.8|15258.3|15260.3|15258.8|15259.8|15257.8|100
1653996220000|2022-05-31 11:23:40|15260.3|15257.8|15259.3|15257.8|15260.3|15258.3|15259.3|15257.8|93
1653996230000|2022-05-31 11:23:50|15259.8|15258.3|15259.3|15257.8|15259.8|15258.3|15258.8|15257.3|25
1653996240000|2022-05-31 11:24:00|15258.8|15257.3|15257.3|15255.8|15258.8|15257.3|15257.3|15255.8|194
1653996250000|2022-05-31 11:24:10|||||||||41
1653996260000|2022-05-31 11:24:20|15256.8|15255.3|15257.3|15255.8|15257.8|15256.3|15256.8|15255.3|22
1653996270000|2022-05-31 11:24:30|15256.8|15255.3|15256.8|15255.3|15257.3|15255.3|15256.8|15254.8|49
1653996280000|2022-05-31 11:24:40|15257.3|15254.8|15256.8|15255.3|15257.3|15255.3|15256.3|15254.8|59
1653996290000|2022-05-31 11:24:50|15257.3|15255.8|15256.8|15255.3|15257.3|15255.8|15256.8|15255.3|350
1653996300000|2022-05-31 11:25:00|15256.3|15254.8|15253.8|15252.3|15256.3|15254.8|15253.8|15252.3|146
1653996310000|2022-05-31 11:25:10|||||||||45
1653996320000|2022-05-31 11:25:20|15252.9|15251.4|15251.8|15250.3|15252.9|15251.4|15250.9|15249.4|292
1653996330000|2022-05-31 11:25:30|15251.4|15249.9|15248.4|15246.9|15251.4|15249.9|15247.9|15246.4|352
1653996340000|2022-05-31 11:25:40|15247.9|15246.4|15249.9|15248.4|15250.4|15248.4|15247.9|15246.4|209
1653996350000|2022-05-31 11:25:50|15250.4|15248.9|15250.4|15248.9|15251.4|15249.9|15249.8|15247.9|366
1653996360000|2022-05-31 11:26:00|15249.9|15248.4|15248.8|15247.3|15250.4|15248.4|15248.8|15247.3|316
1653996370000|2022-05-31 11:26:10|15249.4|15246.9|15249.4|15246.9|15249.4|15247.9|15248.8|15246.9|100
1653996380000|2022-05-31 11:26:20|15248.9|15247.4|15249.4|15247.9|15249.4|15247.9|15248.9|15246.9|6
1653996390000|2022-05-31 11:26:30|15248.9|15247.4|15249.4|15247.9|15249.4|15247.9|15248.9|15247.4|15
1653996400000|2022-05-31 11:26:40|15248.8|15246.9|15248.9|15247.4|15249.4|15247.9|15248.4|15246.9|287
1653996410000|2022-05-31 11:26:50|15249.4|15247.9|15248.4|15246.9|15249.4|15247.9|15248.4|15246.9|81
1653996420000|2022-05-31 11:27:00|15248.8|15247.3|15248.4|15246.9|15248.8|15247.3|15248.4|15246.9|23
1653996430000|2022-05-31 11:27:10|15249.4|15247.9|15249.4|15247.9|15249.4|15247.9|15248.4|15246.9|137
1653996440000|2022-05-31 11:27:20|15248.9|15247.4|15247.9|15246.4|15248.9|15247.4|15247.9|15246.4|45
1653996450000|2022-05-31 11:27:30|15247.8|15246.3|15247.4|15245.9|15247.8|15246.3|15247.4|15245.9|70
1653996460000|2022-05-31 11:27:40|15246.4|15244.9|15246.9|15245.4|15246.9|15245.4|15246.4|15244.4|155
1653996470000|2022-05-31 11:27:50|15247.4|15245.9|15248.4|15246.9|15248.4|15246.9|15247.4|15245.9|218
1653996480000|2022-05-31 11:28:00|15248.9|15247.4|15248.9|15247.4|15249.4|15247.9|15248.8|15247.3|139
1653996490000|2022-05-31 11:28:10|15248.4|15246.9|15249.9|15248.4|15249.9|15248.4|15248.4|15246.9|103
1653996500000|2022-05-31 11:28:20|15249.4|15247.9|15249.9|15248.4|15250.4|15248.9|15249.4|15247.9|76
1653996510000|2022-05-31 11:28:30|15250.4|15248.9|15250.9|15249.4|15251.4|15249.4|15250.4|15248.9|55
1653996520000|2022-05-31 11:28:40|15251.4|15249.9|15249.8|15248.3|15251.4|15249.9|15249.8|15247.9|101
1653996530000|2022-05-31 11:28:50|15249.9|15248.4|15253.4|15251.9|15253.4|15251.9|15249.9|15248.4|421
1653996540000|2022-05-31 11:29:00|15252.8|15250.9|15252.4|15250.9|15253.4|15251.3|15252.4|15250.9|56
1653996550000|2022-05-31 11:29:10|||||||||5
1653996560000|2022-05-31 11:29:20|15252.8|15251.3|15252.4|15250.9|15253.4|15251.3|15252.4|15250.9|32
1653996570000|2022-05-31 11:29:30|15253.4|15251.9|15252.4|15250.9|15253.4|15251.9|15252.4|15250.9|39
1653996580000|2022-05-31 11:29:40|15252.8|15251.3|15251.8|15250.3|15252.8|15251.3|15251.8|15249.9|56
1653996590000|2022-05-31 11:29:50|15251.9|15250.4|15250.8|15249.3|15251.9|15250.4|15249.8|15247.9|269
1653996600000|2022-05-31 11:30:00|15251.4|15249.9|15250.8|15249.3|15251.4|15249.9|15250.4|15248.9|13
1653996610000|2022-05-31 11:30:10|15250.3|15248.8|15246.9|15245.4|15250.3|15248.8|15246.4|15244.9|405
1653996620000|2022-05-31 11:30:20|15247.4|15245.9|15246.9|15245.4|15248.4|15245.9|15246.8|15244.9|55
1653996630000|2022-05-31 11:30:30|15247.4|15245.9|15246.9|15245.4|15247.4|15245.9|15246.4|15244.9|116
1653996640000|2022-05-31 11:30:40|||||||||40
1653996650000|2022-05-31 11:30:50|15246.4|15244.9|15246.4|15244.9|15246.9|15245.4|15246.4|15244.4|250
1653996660000|2022-05-31 11:31:00|15245.9|15244.4|15246.4|15244.9|15246.9|15245.4|15245.9|15244.4|242
1653996670000|2022-05-31 11:31:10|15246.9|15245.4|15246.4|15244.9|15246.9|15245.4|15246.4|15244.9|38
1653996680000|2022-05-31 11:31:20|15246.9|15245.4|15246.9|15245.4|15247.4|15245.4|15246.4|15244.4|100
1653996690000|2022-05-31 11:31:30|15247.8|15246.3|15248.4|15246.9|15248.4|15246.9|15247.8|15246.3|188
1653996700000|2022-05-31 11:31:40|15247.9|15246.4|15248.4|15246.9|15248.4|15246.9|15247.9|15246.4|12
1653996710000|2022-05-31 11:31:50|||||||||54
1653996720000|2022-05-31 11:32:00|15248.9|15247.4|15249.9|15248.4|15250.4|15248.9|15248.9|15247.4|82
1653996730000|2022-05-31 11:32:10|15248.9|15247.4|15248.9|15247.4|15249.4|15247.9|15247.9|15246.4|99
1653996740000|2022-05-31 11:32:20|15248.4|15246.9|15248.4|15246.9|15248.4|15246.9|15247.9|15246.4|14
1653996760000|2022-05-31 11:32:40|15249.4|15247.9|15249.4|15246.9|15249.4|15247.9|15248.8|15246.9|601
1653996770000|2022-05-31 11:32:50|15248.4|15247.4|15248.4|15246.9|15249.4|15247.4|15247.9|15246.4|28
1653996780000|2022-05-31 11:33:00|15247.9|15246.4|15248.4|15246.9|15248.4|15246.9|15247.4|15245.9|124
1653996790000|2022-05-31 11:33:10|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|1
1653996800000|2022-05-31 11:33:20|15248.4|15246.9|15248.4|15245.9|15248.4|15246.9|15247.9|15245.9|18
1653996810000|2022-05-31 11:33:30|15247.4|15246.4|15248.4|15246.9|15248.8|15247.3|15247.4|15246.4|320
1653996820000|2022-05-31 11:33:40|15247.9|15246.4|15249.4|15247.9|15250.4|15248.9|15247.4|15245.9|77
1653996830000|2022-05-31 11:33:50|15248.9|15247.4|15250.4|15248.9|15250.4|15248.9|15248.9|15247.4|45
1653996840000|2022-05-31 11:34:00|15249.9|15248.4|15249.9|15248.4|15250.4|15248.9|15249.4|15247.9|12
1653996850000|2022-05-31 11:34:10|15250.4|15247.9|15249.4|15247.9|15250.4|15248.3|15248.4|15246.9|83
1653996860000|2022-05-31 11:34:20|15248.4|15246.9|15247.9|15246.4|15248.4|15246.9|15247.9|15246.4|64
1653996870000|2022-05-31 11:34:30|15248.4|15246.9|15246.4|15244.9|15248.4|15246.9|15246.4|15244.9|36
1653996880000|2022-05-31 11:34:40|15246.5|15245|15246.4|15244.9|15247.4|15245.9|15246.4|15244.9|427
1653996890000|2022-05-31 11:34:50|15246.8|15245.3|15247.4|15245.9|15247.8|15246.3|15246.8|15245.3|18
1653996900000|2022-05-31 11:35:00|15246.9|15245.4|15249.4|15247.9|15249.4|15247.9|15246.8|15245.3|148
1653996910000|2022-05-31 11:35:10|15250.4|15248.9|15249.9|15248.4|15250.4|15248.9|15249.8|15247.9|156
1653996920000|2022-05-31 11:35:20|15250.4|15248.9|15250.4|15248.9|15250.4|15248.9|15249.4|15247.9|60
1653996930000|2022-05-31 11:35:30|15249.4|15247.9|15251.4|15249.9|15252.4|15250.9|15249.4|15247.9|186
1653996940000|2022-05-31 11:35:40|15250.8|15248.9|15249.8|15248.3|15250.8|15249.3|15249.8|15248.3|85
1653996950000|2022-05-31 11:35:50|15249.4|15247.9|15248.9|15247.4|15249.4|15247.9|15248.4|15246.9|159
1653996960000|2022-05-31 11:36:00|15249.4|15246.9|15248.9|15247.4|15249.4|15247.4|15248.4|15246.9|53
1653996970000|2022-05-31 11:36:10|15249.4|15247.9|15247.9|15246.4|15249.4|15247.9|15247.8|15245.9|75
1653996980000|2022-05-31 11:36:20|15248.4|15246.9|15248.8|15247.3|15249.4|15247.9|15248.4|15246.9|12
1653996990000|2022-05-31 11:36:30|15249.4|15247.9|15249.4|15247.9|15249.4|15247.9|15248.4|15246.9|78
1653997000000|2022-05-31 11:36:40|15249.9|15248.4|15248.9|15247.4|15249.9|15248.4|15248.9|15247.4|31
1653997010000|2022-05-31 11:36:50|15248.4|15246.9|15249.4|15247.9|15249.4|15247.9|15248.4|15246.9|57
1653997020000|2022-05-31 11:37:00|15248.8|15246.9|15247.4|15245.9|15249.4|15247.3|15247.4|15245.9|20
1653997030000|2022-05-31 11:37:10|15247.8|15246.3|15247.8|15246.3|15248.4|15246.9|15247.4|15245.9|336
1653997040000|2022-05-31 11:37:20|15247.4|15245.9|15247.4|15245.9|15247.9|15246.4|15247.4|15245.9|177
1653997050000|2022-05-31 11:37:30|15246.8|15245.3|15246.8|15245.3|15247.4|15245.9|15246.8|15244.9|114
1653997060000|2022-05-31 11:37:40|15246.9|15245.4|15247.4|15244.9|15247.4|15245.4|15246.8|15244.9|108
1653997070000|2022-05-31 11:37:50|15246.9|15245.4|15247.8|15246.3|15247.9|15246.4|15246.8|15245.3|205
1653997080000|2022-05-31 11:38:00|15247.4|15245.9|15247.8|15246.3|15247.8|15246.3|15247.4|15245.9|25
1653997090000|2022-05-31 11:38:10|15247.4|15245.9|15248.4|15246.9|15248.4|15246.9|15247.4|15245.9|32
1653997100000|2022-05-31 11:38:20|15248.8|15247.3|15248.8|15247.3|15248.8|15247.3|15248.4|15246.9|66
1653997110000|2022-05-31 11:38:30|15248.4|15246.9|15248.4|15246.9|15248.4|15246.9|15247.8|15245.9|524
1653997120000|2022-05-31 11:38:40|15247.9|15246.4|15247.4|15245.9|15248.4|15246.9|15247.4|15245.9|31
1653997130000|2022-05-31 11:38:50|15247.8|15246.3|15248.4|15246.9|15248.4|15246.9|15246.9|15245.4|93
1653997140000|2022-05-31 11:39:00|15247.9|15246.4|15246.8|15245.3|15248.4|15246.9|15246.8|15245.3|81
1653997150000|2022-05-31 11:39:10|15245.8|15244.3|15246.4|15244.9|15246.4|15244.9|15245.4|15243.9|306
1653997160000|2022-05-31 11:39:20|15245.9|15244.4|15245.4|15243.9|15246.4|15244.9|15244.9|15243.4|34
1653997170000|2022-05-31 11:39:30|15245.8|15244.3|15245.4|15243.9|15245.8|15244.3|15245.4|15243.9|47
1653997180000|2022-05-31 11:39:40|15245.8|15244.3|15246.4|15244.9|15246.4|15244.9|15245.8|15244.3|27
1653997190000|2022-05-31 11:39:50|15247.4|15245.9|15246.4|15244.9|15247.8|15246.3|15246.4|15244.9|93
1653997200000|2022-05-31 11:40:00|15247.4|15245.4|15244.4|15242.9|15247.4|15245.4|15244.4|15242.9|160
1653997210000|2022-05-31 11:40:10|15244.9|15242.4|15245.4|15243.9|15245.4|15243.9|15244.9|15242.4|104
1653997220000|2022-05-31 11:40:20|15245.9|15244.4|15246.4|15244.9|15247.4|15245.3|15245.8|15243.9|190
1653997230000|2022-05-31 11:40:30|15246.8|15245.3|15246.9|15245.4|15246.9|15245.4|15246.4|15244.9|131
1653997240000|2022-05-31 11:40:40|15246.4|15244.9|15247.4|15245.9|15247.4|15245.9|15246.4|15244.4|61
1653997250000|2022-05-31 11:40:50|15246.4|15244.9|15249.4|15247.9|15249.8|15248.3|15246.4|15244.9|86
1653997260000|2022-05-31 11:41:00|||||||||80
1653997270000|2022-05-31 11:41:10|15248.8|15247.3|15247.4|15245.9|15249.4|15247.4|15247.4|15245.9|359
1653997290000|2022-05-31 11:41:30|15247.8|15246.3|15248.4|15246.9|15248.4|15246.9|15247.4|15245.9|85
1653997300000|2022-05-31 11:41:40|15247.9|15246.4|15247.4|15245.9|15247.9|15246.4|15247.4|15245.9|59
1653997310000|2022-05-31 11:41:50|||||||||26
1653997320000|2022-05-31 11:42:00|||||||||12
1653997330000|2022-05-31 11:42:10|||||||||24
1653997340000|2022-05-31 11:42:20|15247.8|15246.3|15247.4|15245.9|15247.8|15246.3|15247.4|15245.9|42
1653997350000|2022-05-31 11:42:30|15247.8|15246.3|15247.4|15245.9|15247.8|15246.3|15247.4|15245.9|13
1653997360000|2022-05-31 11:42:40|15247.8|15246.3|15247.4|15245.9|15247.8|15246.3|15247.4|15245.9|16
1653997370000|2022-05-31 11:42:50|||||||||76
1653997380000|2022-05-31 11:43:00|15246.9|15245.4|15246.9|15245.4|15246.9|15245.4|15246.9|15245.4|133
1653997390000|2022-05-31 11:43:10|15247.4|15245.9|15247.4|15245.9|15247.4|15245.9|15247.4|15245.9|40
1653997400000|2022-05-31 11:43:20|||||||||63
1653997410000|2022-05-31 11:43:30|15246.9|15245.4|15246.9|15245.4|15247.4|15245.9|15246.9|15244.9|25
1653997420000|2022-05-31 11:43:40|15247.4|15245.9|15247.4|15245.9|15247.4|15245.9|15246.8|15244.9|68
1653997430000|2022-05-31 11:43:50|15245.4|15243.9|15245.4|15243.9|15245.4|15243.9|15244.9|15243.4|502
1653997440000|2022-05-31 11:44:00|15244.9|15243.4|15243.4|15241.9|15245.4|15243.4|15242.9|15241.4|454
1653997450000|2022-05-31 11:44:10|15242.9|15241.4|15242.9|15241.4|15243.4|15241.4|15242.8|15240.9|163
1653997460000|2022-05-31 11:44:20|15243.4|15241.9|15243.9|15242.4|15244.4|15242.4|15242.9|15241.4|94
1653997470000|2022-05-31 11:44:30|15243.4|15241.9|15243.4|15241.9|15244.4|15242.4|15243.4|15241.9|70
1653997480000|2022-05-31 11:44:40|15243.8|15242.3|15244.4|15242.9|15244.4|15242.9|15243.4|15241.4|86
1653997490000|2022-05-31 11:44:50|15243.9|15242.4|15244.4|15242.9|15244.4|15242.9|15243.9|15242.4|36
1653997500000|2022-05-31 11:45:00|15243.4|15241.9|15244.4|15242.9|15244.4|15242.9|15243.4|15241.9|101
1653997510000|2022-05-31 11:45:10|15243.8|15242.3|15243.4|15241.9|15243.8|15242.3|15243.4|15241.9|136
1653997520000|2022-05-31 11:45:20|15242.9|15241.4|15242.9|15241.4|15243.4|15241.9|15242.9|15241.4|3
1653997530000|2022-05-31 11:45:30|15242.8|15241.3|15241.9|15240.4|15242.8|15241.3|15241.9|15240.4|294
1653997540000|2022-05-31 11:45:40|15242.4|15240.9|15241.9|15240.4|15242.9|15241.4|15241.9|15240.4|60
1653997550000|2022-05-31 11:45:50|15242.4|15240.9|15241.9|15240.4|15242.4|15240.9|15241.9|15240.4|90
1653997560000|2022-05-31 11:46:00|15242.4|15240.9|15241.9|15240.4|15242.4|15240.9|15241.4|15239.9|65
1653997570000|2022-05-31 11:46:10|15241.8|15240.3|15239.9|15238.4|15241.8|15240.3|15239.9|15238.4|291
1653997580000|2022-05-31 11:46:20|15239.4|15237.9|15239.4|15237.9|15239.9|15238.4|15239.4|15237.9|172
1653997590000|2022-05-31 11:46:30|15238.9|15237.4|15238.9|15237.4|15239.4|15237.9|15238.9|15237.4|644
1653997600000|2022-05-31 11:46:40|||||||||79
1653997610000|2022-05-31 11:46:50|15239.4|15237.9|15237.4|15235.9|15239.4|15237.9|15236.9|15235.4|464
1653997620000|2022-05-31 11:47:00|15237.3|15235.8|15233.4|15231.9|15237.3|15235.8|15233.4|15231.9|2051
1653997630000|2022-05-31 11:47:10|15232.9|15231.4|15233.9|15232.4|15234.4|15232.4|15232.8|15231.3|877
1653997640000|2022-05-31 11:47:20|15233.4|15231.9|15234.4|15232.9|15235.4|15233.4|15233.4|15231.9|226
1653997650000|2022-05-31 11:47:30|15234.3|15232.8|15233.4|15231.9|15234.3|15232.8|15232.8|15231.3|452
1653997660000|2022-05-31 11:47:40|15233.8|15232.3|15232.8|15231.3|15233.8|15232.3|15232.8|15231.3|145
1653997670000|2022-05-31 11:47:50|15231.9|15230.4|15230.4|15228.9|15232.8|15231.3|15230.4|15228.9|739
1653997680000|2022-05-31 11:48:00|15230.9|15229.4|15232.9|15231.4|15233.4|15231.4|15230.9|15229.4|358
1653997690000|2022-05-31 11:48:10|15233.4|15230.9|15232.8|15231.3|15233.4|15231.9|15232.4|15230.9|110
1653997700000|2022-05-31 11:48:20|15232.9|15231.4|15233.4|15231.9|15233.4|15231.9|15232.8|15231.3|162
1653997710000|2022-05-31 11:48:30|15232.9|15231.4|15234.9|15233.4|15235.4|15233.4|15232.9|15231.4|739
1653997720000|2022-05-31 11:48:40|15234.8|15233.3|15234.4|15232.9|15235.4|15233.4|15233.9|15231.9|103
1653997730000|2022-05-31 11:48:50|15233.9|15232.4|15232.8|15231.3|15233.9|15232.4|15232.8|15231.3|259
1653997740000|2022-05-31 11:49:00|15233.4|15231.9|15234.8|15233.3|15234.8|15233.3|15232.9|15230.9|456
1653997750000|2022-05-31 11:49:10|15233.8|15232.3|15233.9|15232.4|15235.4|15233.9|15233.8|15232.3|167
1653997760000|2022-05-31 11:49:20|15234.4|15232.9|15233.8|15232.3|15234.8|15233.3|15233.8|15231.9|180
1653997770000|2022-05-31 11:49:30|15232.9|15231.4|15232.9|15231.4|15233.9|15232.4|15232.9|15230.9|117
1653997780000|2022-05-31 11:49:40|15232.8|15231.3|15231.9|15230.4|15233.4|15231.3|15231.4|15229.9|127
1653997790000|2022-05-31 11:49:50|15232.4|15230.9|15232.4|15229.9|15232.8|15231.3|15231.8|15229.9|620
1653997800000|2022-05-31 11:50:00|15231.9|15230.4|15232.4|15230.9|15232.4|15230.9|15231.9|15229.9|53
1653997810000|2022-05-31 11:50:10|15231.9|15230.4|15233.8|15232.3|15233.8|15232.3|15231.9|15230.4|281
1653997820000|2022-05-31 11:50:20|15233.9|15232.4|15236.8|15235.3|15237.4|15235.3|15233.9|15232.4|381
1653997830000|2022-05-31 11:50:30|15235.8|15234.3|15237.4|15235.9|15237.4|15235.9|15235.8|15234.3|145
1653997840000|2022-05-31 11:50:40|15236.9|15235.4|15237.4|15235.9|15237.8|15236.3|15236.9|15235.4|22
1653997850000|2022-05-31 11:50:50|15236.8|15235.3|15234.4|15232.9|15236.8|15235.3|15234.4|15232.9|307
1653997860000|2022-05-31 11:51:00|15234.8|15233.3|15234.8|15233.3|15234.8|15233.3|15233.8|15231.9|295
1653997870000|2022-05-31 11:51:10|||||||||20
1653997880000|2022-05-31 11:51:20|15235.4|15232.9|15233.4|15231.9|15235.4|15233.3|15233.4|15231.9|366
1653997890000|2022-05-31 11:51:30|15233.8|15232.3|15233.8|15232.3|15233.8|15232.3|15233.8|15232.3|15
1653997900000|2022-05-31 11:51:40|15234.8|15233.3|15235.4|15233.9|15235.4|15233.9|15234.4|15232.9|305
1653997910000|2022-05-31 11:51:50|15234.8|15233.3|15234.8|15233.3|15235.4|15233.9|15234.4|15232.9|123
1653997920000|2022-05-31 11:52:00|15235.4|15232.9|15233.9|15232.4|15235.4|15233.4|15233.8|15231.9|103
1653997930000|2022-05-31 11:52:10|15234.8|15233.3|15234.9|15233.4|15235.4|15233.4|15234.4|15232.9|110
1653997940000|2022-05-31 11:52:20|15235.4|15233.9|15234.8|15233.3|15235.8|15234.3|15234.8|15232.9|112
1653997950000|2022-05-31 11:52:30|15234.9|15233.4|15234.8|15233.3|15235.4|15233.9|15234.8|15232.9|49
1653997960000|2022-05-31 11:52:40|15233.9|15232.4|15233.9|15232.4|15234.4|15232.9|15233.9|15232.4|23
1653997970000|2022-05-31 11:52:50|15233.8|15232.3|15233.4|15231.9|15233.8|15232.3|15232.9|15231.4|47
1653997980000|2022-05-31 11:53:00|15233.8|15232.3|15233.4|15231.9|15234.8|15233.3|15233.4|15231.9|403
1653997990000|2022-05-31 11:53:10|15232.9|15231.4|15233.4|15231.9|15233.4|15231.9|15232.9|15231.4|40
1653998000000|2022-05-31 11:53:20|15234.4|15232.9|15234.4|15232.9|15234.4|15232.9|15233.9|15232.4|2
1653998010000|2022-05-31 11:53:30|15235.4|15233.9|15235.4|15233.9|15235.4|15233.9|15235.4|15233.9|91
1653998020000|2022-05-31 11:53:40|15235.3|15233.8|15233.9|15232.4|15235.4|15233.8|15233.9|15232.4|103
1653998030000|2022-05-31 11:53:50|15234.4|15232.9|15233.9|15232.4|15234.4|15232.9|15233.9|15232.4|34
1653998040000|2022-05-31 11:54:00|15234.4|15231.9|15233.9|15232.4|15234.4|15232.9|15232.9|15231.4|2648
1653998050000|2022-05-31 11:54:10|15232.9|15231.4|15232.9|15231.4|15232.9|15231.4|15232.9|15231.4|5
1653998060000|2022-05-31 11:54:20|||||||||33
1653998070000|2022-05-31 11:54:30|||||||||31
1653998080000|2022-05-31 11:54:40|||||||||51
1653998090000|2022-05-31 11:54:50|15232.5|15231|15231.9|15230.4|15232.5|15231|15231.9|15230.4|68
1653998100000|2022-05-31 11:55:00|15232.9|15231.4|15232.9|15231.4|15232.9|15231.4|15232.5|15231|75
1653998110000|2022-05-31 11:55:10|15233.5|15231|15233.9|15232.4|15234.5|15233|15233.5|15231|129
1653998120000|2022-05-31 11:55:20|15234.5|15233|15234.9|15233.4|15235.9|15234|15234.5|15233|230
1653998130000|2022-05-31 11:55:30|15234.5|15233|15233.9|15232.4|15234.9|15233.4|15232.5|15231|265
1653998140000|2022-05-31 11:55:40|15234.5|15233|15234.5|15233|15234.9|15233.4|15233.5|15232|46
1653998150000|2022-05-31 11:55:50|15234.4|15232.9|15233.5|15232|15234.5|15233|15233.5|15232|115
1653998160000|2022-05-31 11:56:00|15233.9|15232.4|15233.9|15232.4|15234.9|15233.4|15233.9|15232.4|821
1653998170000|2022-05-31 11:56:10|15234.5|15233|15234.5|15233|15234.5|15233|15234.5|15233|84
1653998180000|2022-05-31 11:56:20|15234.9|15233.4|15233.9|15232.4|15234.9|15233.4|15233.9|15232.4|225
1653998190000|2022-05-31 11:56:30|15232.9|15231.4|15231.9|15230.4|15232.9|15231.4|15231.9|15230.4|359
1653998200000|2022-05-31 11:56:40|15232|15230.5|15231.9|15230.4|15232.9|15231.4|15231.9|15230.4|316
1653998210000|2022-05-31 11:56:50|15230.9|15229.4|15229.9|15228.4|15230.9|15229.4|15229.9|15228.4|39
1653998220000|2022-05-31 11:57:00|15230.9|15229.4|15231.5|15230|15231.9|15230.4|15230.9|15229|119
1653998230000|2022-05-31 11:57:10|15230.9|15229.4|15231.9|15230.4|15232.5|15230.5|15230.9|15229.4|63
1653998240000|2022-05-31 11:57:20|15231.5|15230|15231|15229.5|15231.5|15230|15231|15229.5|177
1653998250000|2022-05-31 11:57:30|15231.5|15230|15229.9|15228.4|15231.5|15230|15229.9|15228.4|43
1653998260000|2022-05-31 11:57:40|15228.9|15227.4|15229.9|15228.4|15229.9|15228.4|15228.9|15227.4|231
1653998270000|2022-05-31 11:57:50|15229.5|15228|15229.9|15228.4|15229.9|15228.4|15229|15227.5|535
1653998280000|2022-05-31 11:58:00|15229.5|15228|15229.5|15228|15229.9|15228.4|15229.5|15228|19
1653998290000|2022-05-31 11:58:10|15229|15227.5|15232.5|15231|15232.9|15231.4|15228.9|15227.4|277
1653998300000|2022-05-31 11:58:20|15232.9|15231.4|15232|15230.5|15232.9|15231.4|15231.9|15230|25
1653998310000|2022-05-31 11:58:30|15231.9|15230.4|15231.5|15230|15231.9|15230.4|15231.5|15230|13
1653998320000|2022-05-31 11:58:40|15231.9|15230.4|15232.5|15231|15232.5|15231|15231.5|15230|20
1653998330000|2022-05-31 11:58:50|15231.9|15230.4|15233|15231.5|15233|15231.5|15231.9|15230|361
1653998340000|2022-05-31 11:59:00|15232.9|15231.4|15231.9|15230.4|15233.5|15231.5|15231.9|15230|177
1653998350000|2022-05-31 11:59:10|15232|15230.5|15231.9|15229.4|15232.9|15231|15230.9|15229|172
1653998360000|2022-05-31 11:59:20|15231.5|15230|15231.5|15230|15231.9|15230.4|15230.9|15229.4|114
1653998370000|2022-05-31 11:59:30|15231|15229.5|15231.9|15230.4|15231.9|15230.4|15230.9|15229|61
1653998380000|2022-05-31 11:59:40|15231.5|15230|15231.9|15230.4|15231.9|15230.4|15231.5|15230|43
1653998390000|2022-05-31 11:59:50|15231.5|15230|15232.5|15231|15233|15231.5|15231.5|15230|184
1653998400000|2022-05-31 12:00:00|15232|15230.5|15231.9|15230.4|15232.5|15231|15231.5|15230|251
1653998410000|2022-05-31 12:00:10|15231.5|15230|15231|15229.5|15231.9|15230.4|15230.9|15229|280
1653998420000|2022-05-31 12:00:20|15230.5|15229|15229.5|15228|15230.9|15229.4|15228.9|15227|94
1653998430000|2022-05-31 12:00:30|15228.9|15227.4|15228.5|15227|15228.9|15227.4|15226.5|15225|342
1653998440000|2022-05-31 12:00:40|15227.9|15226.4|15227.9|15226.4|15228.5|15227|15227|15225.5|80
1653998450000|2022-05-31 12:00:50|15227.5|15226|15227|15225.5|15227.5|15226|15226.9|15225|175
1653998460000|2022-05-31 12:01:00|15227.5|15225|15224|15222.5|15227.5|15225|15223.5|15222|277
1653998470000|2022-05-31 12:01:10|15224.5|15223|15223.9|15222.4|15225.5|15224|15223.9|15222.4|364
1653998480000|2022-05-31 12:01:20|15223.5|15222|15224|15222.5|15224.5|15223|15223.5|15222|106
1653998490000|2022-05-31 12:01:30|15223.9|15222.4|15223.5|15222|15223.9|15222.4|15223.5|15222|237
1653998500000|2022-05-31 12:01:40|15224|15222.5|15225|15223.5|15226.5|15224.5|15224|15222.5|445
1653998510000|2022-05-31 12:01:50|15225.5|15224|15226.5|15225|15226.9|15225.4|15225.5|15224|288
1653998520000|2022-05-31 12:02:00|15226|15224.5|15227.5|15226|15228|15226.5|15226|15224.5|131
1653998530000|2022-05-31 12:02:10|15228|15226.5|15228|15226.5|15228.9|15227.4|15227|15225.5|302
1653998540000|2022-05-31 12:02:20|15228.5|15226|15227.9|15226.4|15228.5|15226.5|15226.9|15225|283
1653998550000|2022-05-31 12:02:30|15227.5|15226|15227.5|15226|15227.9|15226.4|15227|15225.5|35
1653998560000|2022-05-31 12:02:40|15227|15225.5|15224.5|15223|15227.5|15226|15224.5|15223|22
1653998570000|2022-05-31 12:02:50|15223.9|15222.4|15224.5|15223|15224.5|15223|15223.9|15222|57
1653998580000|2022-05-31 12:03:00|15225|15223.5|15225.5|15224|15226.5|15224.5|15225|15223.5|93
1653998590000|2022-05-31 12:03:10|15225|15223.5|15226|15224.5|15226|15224.5|15224.9|15223|65
1653998600000|2022-05-31 12:03:20|15225.9|15224.4|15223.5|15222|15225.9|15224.4|15223.5|15222|223
1653998610000|2022-05-31 12:03:30|15223.9|15222.4|15223.5|15222|15224.5|15222.4|15223|15221.5|101
1653998620000|2022-05-31 12:03:40|15224|15222.5|15224.9|15223.4|15225.5|15223.5|15224|15222|63
1653998630000|2022-05-31 12:03:50|15224.5|15223|15223.9|15222.4|15224.9|15223.4|15223.9|15222.4|172
1653998640000|2022-05-31 12:04:00|15223.5|15222|15224.5|15223|15224.5|15223|15223.5|15222|52
1653998650000|2022-05-31 12:04:10|15223.5|15222|15226.5|15225|15226.5|15225|15223.5|15222|212
1653998660000|2022-05-31 12:04:20|15226|15224.5|15228|15226.5|15228.5|15226.5|15225.9|15224.4|250
1653998670000|2022-05-31 12:04:30|15228.5|15226|15226.9|15225.4|15228.5|15226.5|15226.9|15225|499
1653998680000|2022-05-31 12:04:40|15226.5|15225|15226|15224.5|15226.5|15225|15225.9|15224|639
1653998690000|2022-05-31 12:04:50|15226.5|15224|15228|15226.5|15228|15226.5|15226|15224|357
1653998700000|2022-05-31 12:05:00|15227.5|15226|15228.5|15226|15228.5|15226.5|15227.5|15226|147
1653998710000|2022-05-31 12:05:10|15227.9|15226.4|15228.5|15226|15228.5|15226.5|15227.5|15226|162
1653998720000|2022-05-31 12:05:20|15227.9|15226.4|15226.9|15225.4|15228|15226.5|15226.9|15225.4|33
1653998730000|2022-05-31 12:05:30|15226.5|15225|15227|15225.5|15227.9|15226.4|15226.5|15225|421
1653998740000|2022-05-31 12:05:40|15226.9|15225.4|15227.5|15226|15227.5|15226|15226.5|15225|81
1653998750000|2022-05-31 12:05:50|15226.9|15225.4|15228|15226.5|15228.5|15227|15226.9|15225.4|500
1653998760000|2022-05-31 12:06:00|15228.5|15227|15223.5|15222|15230|15228.5|15223.5|15222|718
1653998770000|2022-05-31 12:06:10|15223.9|15222.4|15226.9|15225.4|15228.9|15227.4|15223.5|15222|804
1653998780000|2022-05-31 12:06:20|15226.5|15225|15225.5|15224|15227.5|15226|15225.5|15224|224
1653998790000|2022-05-31 12:06:30|15225.9|15224.4|15227.5|15226|15227.5|15226|15225.5|15224|147
1653998800000|2022-05-31 12:06:40|15228.5|15226.4|15220.9|15219.4|15228.5|15226.4|15220.5|15219|560
1653998810000|2022-05-31 12:06:50|15221|15219.5|15222|15220.5|15223.5|15222|15220.9|15219.4|770
1653998820000|2022-05-31 12:07:00|15222.5|15221|15227|15225.5|15227.5|15226|15221|15219.5|335
1653998830000|2022-05-31 12:07:10|15226.9|15225.4|15226.5|15224|15227|15225.5|15225.9|15224|135
1653998840000|2022-05-31 12:07:20|15226|15224.5|15224|15222.5|15226.5|15225|15224|15222|159
1653998850000|2022-05-31 12:07:30|15223.5|15222|15220|15218.5|15223.5|15222|15220|15218.5|222
1653998860000|2022-05-31 12:07:40|15220.5|15218|15220|15218.5|15220.5|15219|15216.5|15214.5|407
1653998870000|2022-05-31 12:07:50|15220.5|15219|15218.5|15217|15220.9|15219.4|15218.5|15217|138
1653998880000|2022-05-31 12:08:00|15219|15217.5|15218.5|15217|15219|15217.5|15218|15216.5|331
1653998890000|2022-05-31 12:08:10|15219|15217.5|15216.5|15215|15219.5|15217.5|15216.5|15215|234
1653998900000|2022-05-31 12:08:20|15216|15214.5|15212|15210.5|15216.5|15215|15211|15209.5|740
1653998910000|2022-05-31 12:08:30|15211.5|15210|15212|15209.5|15212.5|15211|15211|15209.5|190
1653998920000|2022-05-31 12:08:40|15212.5|15210|15214|15212.5|15214|15212.5|15212|15210|163
1653998930000|2022-05-31 12:08:50|15213.5|15212|15213|15211.5|15214|15212.5|15211|15209.5|444
1653998940000|2022-05-31 12:09:00|15213.5|15212|15215|15213.5|15215|15213.5|15213|15210.5|382
1653998950000|2022-05-31 12:09:10|15214.5|15213|15215.5|15214|15216|15214.5|15212.5|15211|427
1653998960000|2022-05-31 12:09:20|15216.5|15215|15218.5|15217|15219|15217.5|15213.5|15212|913
1653998970000|2022-05-31 12:09:30|15219.5|15217.4|15217.9|15216.4|15219.5|15217.4|15217.5|15216|139
1653998980000|2022-05-31 12:09:40|15217.5|15216|15218.5|15217|15218.9|15217.4|15217.5|15216|168
1653998990000|2022-05-31 12:09:50|15218|15216|15218.5|15217|15219.5|15217.5|15217.5|15216|161
1653999000000|2022-05-31 12:10:00|15219|15217.5|15218.5|15217|15219.9|15218.4|15218.5|15216.5|239
1653999010000|2022-05-31 12:10:10|15217.5|15216|15217.5|15216|15218.5|15217|15217.5|15216|296
1653999020000|2022-05-31 12:10:20|15218|15216.5|15220.5|15219|15220.9|15219.4|15217.5|15215.5|502
1653999030000|2022-05-31 12:10:30|15221.5|15219.4|15221.5|15220|15221.9|15220.4|15220.5|15219.4|303
1653999040000|2022-05-31 12:10:40|15222|15219.5|15221.5|15220|15222|15220.4|15220.5|15219|119
1653999050000|2022-05-31 12:10:50|15221.9|15220.4|15222|15220.5|15222.5|15220.5|15221|15219.5|389
1653999060000|2022-05-31 12:11:00|15221.5|15220|15221.5|15220|15222.5|15220.5|15221|15219.5|263
1653999070000|2022-05-31 12:11:10|15222|15220.5|15222.5|15221|15223.5|15221|15222|15220|195
1653999080000|2022-05-31 12:11:20|15222|15220.5|15222.5|15221|15223|15221.5|15222|15220.5|147
1653999090000|2022-05-31 12:11:30|15222|15220.5|15223.5|15222|15223.5|15222|15222|15220.5|232
1653999100000|2022-05-31 12:11:40|15223.9|15222.4|15223.5|15222|15224.5|15222.5|15223.5|15222|170
1653999110000|2022-05-31 12:11:50|15224|15222.5|15225.5|15224|15225.5|15224|15224|15222.5|102
1653999120000|2022-05-31 12:12:00|15225|15223.5|15226|15223.5|15226.5|15225|15225|15223.5|642
1653999130000|2022-05-31 12:12:10|15225.5|15224|15226|15224.5|15226|15224.5|15224.9|15223|285
1653999140000|2022-05-31 12:12:20|15225.9|15224.4|15225.5|15224|15226.5|15224.5|15225|15223.5|915
1653999150000|2022-05-31 12:12:30|15226|15224.5|15228|15226.5|15228|15226.5|15225.5|15224|455
1653999160000|2022-05-31 12:12:40|15227.5|15226|15229|15227.5|15229.5|15228|15227.5|15226|373
1653999170000|2022-05-31 12:12:50|15230|15228.5|15231.9|15230.4|15231.9|15230.4|15229.5|15228|1367
1653999180000|2022-05-31 12:13:00|15231.5|15230|15232.5|15231|15232.9|15231.4|15231.5|15230|291
1653999190000|2022-05-31 12:13:10|15232.9|15231.4|15230.5|15229|15232.9|15231.4|15229.5|15228|581
1653999200000|2022-05-31 12:13:20|15230.9|15229.4|15230|15228.5|15230.9|15229.4|15229.9|15228|409
1653999210000|2022-05-31 12:13:30|15230.5|15229|15231|15229.5|15233.5|15232|15230.5|15229|255
1653999220000|2022-05-31 12:13:40|15231.5|15230|15231.9|15230.4|15232.5|15231|15230.9|15229.4|238
1653999230000|2022-05-31 12:13:50|15232.5|15230|15232.9|15231.4|15233.5|15231.4|15231.5|15230|194
1653999240000|2022-05-31 12:14:00|15232.5|15231|15231.5|15230|15232.5|15231|15230.5|15229|147
1653999250000|2022-05-31 12:14:10|15231|15229.5|15230.9|15229.4|15231.9|15230.4|15230.5|15229|18
1653999260000|2022-05-31 12:14:20|15231.5|15229|15230.5|15229|15231.9|15230.4|15230|15228.5|273
1653999270000|2022-05-31 12:14:30|15230|15228.5|15230.5|15229|15230.9|15229.4|15230|15228.5|544
1653999280000|2022-05-31 12:14:40|15230.9|15229.4|15228.5|15227|15231.5|15229.4|15228.5|15227|234
1653999290000|2022-05-31 12:14:50|15229.5|15228|15230.5|15229|15230.5|15229|15228.9|15227.4|99
1653999300000|2022-05-31 12:15:00|15229.5|15228|15230.5|15229|15230.5|15229|15229.5|15228|148
1653999310000|2022-05-31 12:15:10|15229.9|15228.4|15231.5|15230|15231.5|15230|15229.9|15228.4|58
1653999320000|2022-05-31 12:15:20|15230.9|15229.4|15231.5|15230|15231.5|15230|15230.5|15229|128
1653999330000|2022-05-31 12:15:30|15230.9|15229.4|15229.5|15228|15231.5|15229.4|15229.5|15228|64
1653999340000|2022-05-31 12:15:40|15228.9|15227.4|15228.5|15227|15228.9|15227.4|15228.5|15227|96
1653999350000|2022-05-31 12:15:50|15228.9|15227.4|15228.5|15227|15228.9|15227.4|15228.5|15227|104
1653999360000|2022-05-31 12:16:00|15227.9|15226.4|15227.5|15226|15227.9|15226.4|15227.5|15226|82
1653999370000|2022-05-31 12:16:10|15226.5|15225|15224.5|15223|15226.5|15225|15223.9|15222.4|708
1653999380000|2022-05-31 12:16:20|15224.9|15223.4|15224|15222.5|15225.5|15224|15224|15222.5|206
1653999390000|2022-05-31 12:16:30|15223.9|15222.4|15222|15220.5|15223.9|15222.4|15222|15220.5|137
1653999400000|2022-05-31 12:16:40|15222.5|15221|15222.5|15221|15222.5|15221|15221.5|15220|117
1653999410000|2022-05-31 12:16:50|15222|15220.5|15222.5|15221|15223|15221.5|15222|15220.5|97
1653999420000|2022-05-31 12:17:00|15223|15221.5|15221.5|15220|15223.5|15222|15220.5|15219|277
1653999430000|2022-05-31 12:17:10|15221|15218.5|15217|15215.5|15221.5|15220|15216.5|15215|136
1653999440000|2022-05-31 12:17:20|15217.5|15216|15216.5|15215|15217.5|15216|15216.5|15215|204
1653999450000|2022-05-31 12:17:30|15217|15214.5|15214.5|15213|15217.5|15216|15214.5|15213|729
1653999460000|2022-05-31 12:17:40|15214|15212.5|15214.5|15213|15214.5|15213|15213.5|15212|263
1653999470000|2022-05-31 12:17:50|15215.5|15214|15216.5|15215|15216.5|15215|15215.5|15213.5|231
1653999480000|2022-05-31 12:18:00|15215.9|15214.4|15215.5|15214|15216|15214.5|15215.5|15214|215
1653999490000|2022-05-31 12:18:10|15215.9|15214.4|15216|15214.5|15216.5|15215|15215|15213|100
1653999500000|2022-05-31 12:18:20|15215.9|15214.4|15214.9|15213.4|15215.9|15214.4|15214.9|15213|285
1653999510000|2022-05-31 12:18:30|15215|15213.5|15216|15214.5|15216.5|15215|15215|15213.5|259
1653999520000|2022-05-31 12:18:40|15216.5|15215|15216.5|15215|15217.5|15215.5|15216|15214.5|127
1653999530000|2022-05-31 12:18:50|15217|15214.5|15217.5|15216|15217.5|15216|15216|15214.5|93
1653999540000|2022-05-31 12:19:00|15217.9|15216.4|15218.5|15217|15218.5|15217|15217.5|15216|157
1653999550000|2022-05-31 12:19:10|15217.5|15216|15218|15216.5|15218.5|15217|15217.5|15216|81
1653999560000|2022-05-31 12:19:20|15217.5|15216|15219.5|15218|15219.5|15218|15217.5|15216|278
1653999570000|2022-05-31 12:19:30|15219.9|15218.4|15219.9|15218.4|15220|15218.5|15219.5|15218|356
1653999580000|2022-05-31 12:19:40|15219.5|15218|15221.5|15220|15222|15220.5|15219.5|15218|63
1653999590000|2022-05-31 12:19:50|15221.6|15220.1|15221|15219.5|15222.5|15220.5|15220.5|15219|222
1653999600000|2022-05-31 12:20:00|15221.5|15220|15221.9|15220.4|15222.5|15221|15221|15219|312
1653999610000|2022-05-31 12:20:10|15222.5|15221|15222.5|15221|15222.9|15221.4|15221.9|15220.4|213
1653999620000|2022-05-31 12:20:20|15221.9|15220.4|15221.9|15220.4|15223.9|15222.4|15221.9|15220.4|296
1653999630000|2022-05-31 12:20:30|15220.9|15219.4|15217.5|15216|15220.9|15219.4|15217.5|15216|108
1653999640000|2022-05-31 12:20:40|15218|15216.5|15217.5|15216|15218.5|15217|15217.5|15216|35
1653999650000|2022-05-31 12:20:50|15217.9|15216.4|15218|15216.5|15218.5|15216.5|15217.5|15216|49
1653999660000|2022-05-31 12:21:00|15217.9|15216.4|15214|15212.5|15217.9|15216.4|15214|15212.5|144
1653999670000|2022-05-31 12:21:10|15213.9|15212.4|15214|15212.5|15214.5|15212.5|15213.5|15212|37
1653999680000|2022-05-31 12:21:20|15214.9|15213.4|15213|15211.5|15215.5|15213.5|15212.9|15211|287
1653999690000|2022-05-31 12:21:30|15213.5|15212|15214|15212.5|15214.5|15213|15213|15211.5|116
1653999700000|2022-05-31 12:21:40|15213.9|15212.4|15214.5|15212|15214.5|15212.5|15212.9|15211|226
1653999710000|2022-05-31 12:21:50|15213.5|15212.4|15215.5|15214|15215.5|15214|15213.5|15212|77
1653999720000|2022-05-31 12:22:00|15215|15213.5|15214.5|15212|15215.5|15213.5|15213.9|15212|149
1653999730000|2022-05-31 12:22:10|15213.9|15212.4|15211.9|15210.4|15213.9|15212.4|15211.5|15210|532
1653999740000|2022-05-31 12:22:20|15211.5|15209|15209.5|15208|15211.5|15209.5|15209.5|15208|147
1653999750000|2022-05-31 12:22:30|15208.9|15207.4|15209.9|15208.4|15210.9|15209.4|15208.9|15207.4|3160
1653999760000|2022-05-31 12:22:40|15210.5|15208|15210.9|15209.4|15212|15210.5|15209.5|15208|435
1653999770000|2022-05-31 12:22:50|15210.5|15209|15210.5|15208|15210.5|15209|15209.5|15208|1191
1653999780000|2022-05-31 12:23:00|15210|15208.5|15207.6|15205.1|15210.5|15208.5|15206.6|15205.1|860
1653999790000|2022-05-31 12:23:10|15207|15205.5|15209.6|15208.1|15209.6|15208.1|15207|15205.1|256
1653999800000|2022-05-31 12:23:20|15209.5|15208|15208.1|15206.6|15209.6|15208.1|15208.1|15206.6|212
1653999810000|2022-05-31 12:23:30|15208.6|15207.1|15208.1|15206.6|15208.6|15207.1|15207.6|15206.1|41
1653999820000|2022-05-31 12:23:40|15208.6|15207.1|15209.1|15207.6|15210.1|15208.6|15208.6|15207.1|329
1653999830000|2022-05-31 12:23:50|15209.6|15208.1|15210.6|15208.1|15210.6|15208.6|15209.1|15207.6|240
1653999840000|2022-05-31 12:24:00|15210.1|15208.6|15208.6|15207.1|15210.1|15208.6|15208.1|15206.6|72
1653999850000|2022-05-31 12:24:10|15208.1|15206.6|15206.6|15205.1|15208.1|15206.6|15205.6|15204.1|2479
1653999860000|2022-05-31 12:24:20|15207.1|15205.6|15205.6|15204.1|15207.1|15205.6|15205.6|15204.1|101
1653999870000|2022-05-31 12:24:30|15205.2|15203.7|15206.6|15205.1|15207.6|15206.1|15205.1|15203.6|104
1653999880000|2022-05-31 12:24:40|15206.2|15204.7|15205.1|15203.6|15207.1|15205.6|15205.1|15203.6|89
1653999890000|2022-05-31 12:24:50|15204.6|15203.1|15206.1|15204.6|15206.2|15204.7|15204.6|15203.1|224
1653999900000|2022-05-31 12:25:00|15206.6|15204.1|15205.6|15204.1|15206.6|15205.1|15205.2|15203.7|82
1653999910000|2022-05-31 12:25:10|15207.1|15205.6|15205.1|15203.6|15207.1|15205.6|15205.1|15203.6|4493
1653999920000|2022-05-31 12:25:20|15205.6|15204.1|15205.1|15203.6|15205.6|15204.1|15204.1|15202.6|768
1653999930000|2022-05-31 12:25:30|15204.6|15202.6|15205.1|15203.6|15205.6|15204.1|15204.6|15202.6|110
1653999940000|2022-05-31 12:25:40|15205|15203.5|15204.1|15202.6|15205|15203.5|15204.1|15202.6|171
1653999950000|2022-05-31 12:25:50|15204.6|15203.1|15203.1|15201.6|15205.1|15203.6|15202.1|15200.1|519
1653999960000|2022-05-31 12:26:00|15203.6|15202.1|15203.1|15201.6|15204.6|15203.1|15202.1|15200.6|571
1653999970000|2022-05-31 12:26:10|15203.6|15202.1|15204|15202.5|15204|15202.5|15203.1|15201.6|41
1653999980000|2022-05-31 12:26:20|15204.6|15202.1|15203.6|15202.1|15204.6|15202.5|15203.6|15202.1|79
1653999990000|2022-05-31 12:26:30|15204|15202.5|15203.6|15202.1|15204.6|15203.1|15203.6|15202.1|137
1654000000000|2022-05-31 12:26:40|15203.1|15201.6|15203.2|15201.7|15204.1|15202.6|15203.1|15201.1|275
1654000010000|2022-05-31 12:26:50|15203.6|15202.1|15204.1|15202.6|15205.1|15203.1|15203.1|15201.6|399
1654000020000|2022-05-31 12:27:00|15203.6|15202.1|15203.6|15201.1|15203.6|15202.1|15202.6|15201.1|161
1654000030000|2022-05-31 12:27:10|15203.1|15201.6|15205.1|15203.6|15205.6|15204.1|15202.6|15201.1|291
1654000040000|2022-05-31 12:27:20|15204.1|15202.6|15203.1|15201.6|15204.6|15203.1|15203.1|15201.6|178
1654000050000|2022-05-31 12:27:30|15203.6|15202.1|15202.1|15200.6|15203.6|15202.1|15202.1|15200.1|216
1654000060000|2022-05-31 12:27:40|15201.6|15200.1|15202.2|15200.7|15202.6|15200.7|15201.2|15199.7|137
1654000070000|2022-05-31 12:27:50|15202.6|15201.1|15202.1|15200.6|15203.6|15201.7|15201.6|15200.1|245
1654000080000|2022-05-31 12:28:00|15202.2|15200.7|15201.6|15200.1|15203.1|15201.1|15201.6|15200.1|192
1654000090000|2022-05-31 12:28:10|15202.1|15200.6|15202.1|15200.6|15203.1|15201.6|15202.1|15200.6|295
1654000100000|2022-05-31 12:28:20|15202.6|15201.1|15204.6|15202.1|15204.6|15202.6|15202.1|15200.6|274
1654000110000|2022-05-31 12:28:30|15203.6|15202.5|15201.1|15199.6|15204.6|15202.5|15201.1|15199.6|115
1654000120000|2022-05-31 12:28:40|15201.6|15200.1|15200.6|15199.1|15201.6|15200.1|15200.1|15198.1|307
1654000130000|2022-05-31 12:28:50|15201.1|15198.6|15199.1|15197.6|15201.1|15198.6|15199.1|15197.6|241
1654000140000|2022-05-31 12:29:00|15198.6|15197.1|15198.6|15197.1|15199.1|15197.6|15198.1|15196.6|59
1654000150000|2022-05-31 12:29:10|15197.6|15196.1|15197.6|15196.1|15198.1|15196.6|15196.6|15195.1|127
1654000160000|2022-05-31 12:29:20|15198.1|15195.6|15197.6|15196.1|15198.1|15196.6|15196.6|15195.1|87
1654000170000|2022-05-31 12:29:30|15198.1|15195.1|15197.1|15194.6|15198.1|15196.6|15196.2|15194.6|97
1654000180000|2022-05-31 12:29:40|15196.1|15195.1|15196.6|15195.1|15197.1|15195.6|15196.1|15195.1|113
1654000190000|2022-05-31 12:29:50|15197.1|15195.6|15196.6|15195.1|15198.1|15196.1|15195.6|15194.1|408
1654000200000|2022-05-31 12:30:00|15197.1|15195.6|15197.1|15195.6|15197.6|15196.1|15196.6|15195.1|125
1654000210000|2022-05-31 12:30:10|15196.6|15195.1|15196.6|15194.1|15197.1|15195.6|15196.1|15194.1|732
1654000220000|2022-05-31 12:30:20|15197.1|15195.1|15196.1|15194.6|15197.1|15195.1|15196.1|15194.1|189
1654000230000|2022-05-31 12:30:30|15196.2|15194.7|15197.1|15195.6|15197.1|15195.6|15196.1|15194.6|182
1654000240000|2022-05-31 12:30:40|15196.1|15194.6|15195.1|15193.6|15196.1|15194.6|15195.1|15193.6|52
1654000250000|2022-05-31 12:30:50|15194.1|15192.6|15194.1|15191.6|15194.1|15192.6|15193.6|15191.6|284
1654000260000|2022-05-31 12:31:00|15193.6|15192.1|15192.1|15190.6|15194.1|15192.1|15192.1|15190.6|151
1654000270000|2022-05-31 12:31:10|15191.6|15190.1|15188.2|15186.7|15191.6|15190.1|15188.2|15186.1|272
1654000280000|2022-05-31 12:31:20|15188.6|15187.1|15189.2|15187.7|15189.6|15188.1|15188.2|15186.7|349
1654000290000|2022-05-31 12:31:30|15189.6|15188.1|15193.6|15192.1|15194.1|15192.6|15189.6|15188.1|645
1654000300000|2022-05-31 12:31:40|15194.1|15192.6|15196.6|15195.1|15197.1|15195.6|15194.1|15192.6|307
1654000310000|2022-05-31 12:31:50|15197.1|15194.6|15197.1|15195.6|15198.1|15196.6|15196.1|15194.6|196
1654000320000|2022-05-31 12:32:00|15197.6|15196.1|15196.1|15194.6|15198.1|15196.1|15194.1|15192.6|583
1654000330000|2022-05-31 12:32:10|15195.1|15193.6|15196.1|15194.6|15196.6|15195.1|15195.1|15193.6|159
1654000340000|2022-05-31 12:32:20|15195.6|15194.1|15195.6|15194.1|15196.6|15195.1|15195.6|15194.1|135
1654000350000|2022-05-31 12:32:30|15196.1|15194.6|15198.1|15196.6|15198.2|15196.7|15196.1|15194.6|964
1654000360000|2022-05-31 12:32:40|15197.6|15196.1|15197.1|15194.6|15197.6|15196.1|15196.1|15194.6|377
1654000370000|2022-05-31 12:32:50|15196.6|15195.6|15196.6|15195.1|15199|15197.5|15196.6|15194.6|229
1654000380000|2022-05-31 12:33:00|15197|15195.5|15197.6|15196.1|15199.1|15197.6|15197|15195.5|69
1654000390000|2022-05-31 12:33:10|15198|15196.5|15197.6|15196.1|15198.6|15196.6|15197.6|15196.1|77
1654000400000|2022-05-31 12:33:20|15198|15196.5|15198.1|15196.6|15198.1|15196.6|15197|15195.5|277
1654000410000|2022-05-31 12:33:30|15198|15196.5|15197.1|15195.6|15198.6|15197.1|15197.1|15195.6|173
1654000420000|2022-05-31 12:33:40|15197.6|15195.1|15197|15195.5|15197.6|15196.1|15196.6|15195.1|142
1654000430000|2022-05-31 12:33:50|15196.6|15195.1|15199.1|15197.6|15199.6|15198.1|15196.6|15195.1|54
1654000440000|2022-05-31 12:34:00|15200.6|15198.1|15199.6|15198.1|15200.6|15198.6|15199.1|15197.6|99
1654000450000|2022-05-31 12:34:10|15199.1|15197.6|15199.6|15197.1|15199.6|15198.1|15198.6|15197.1|88
1654000460000|2022-05-31 12:34:20|15199.1|15196.6|15199.6|15198.1|15200.1|15198.6|15198.1|15196.6|121
1654000470000|2022-05-31 12:34:30|15200.1|15198.6|15199.1|15197.6|15200.1|15198.6|15198.6|15197.1|177
1654000480000|2022-05-31 12:34:40|15199.6|15198.1|15200.1|15198.6|15201|15199.5|15199.6|15197.6|184
1654000490000|2022-05-31 12:34:50|15200.6|15198.1|15201.1|15199.6|15201.1|15199.6|15199.6|15198.1|96
1654000500000|2022-05-31 12:35:00|15201|15199.5|15201.1|15199.6|15201.6|15200.1|15200.6|15199.1|113
1654000510000|2022-05-31 12:35:10|15201.6|15199.1|15200.6|15199.1|15201.6|15200.1|15200.6|15199.1|80
1654000520000|2022-05-31 12:35:20|15201|15199.5|15201.1|15199.6|15201.6|15199.6|15200.6|15199.1|201
1654000530000|2022-05-31 12:35:30|15201|15199.5|15201.1|15199.6|15201.6|15200.1|15201|15199.1|171
1654000540000|2022-05-31 12:35:40|15201.6|15200.1|15201.6|15200.1|15202|15200.5|15201.1|15199.1|59
1654000550000|2022-05-31 12:35:50|15202.6|15200.5|15205|15203.5|15205|15203.5|15201.6|15200.1|193
1654000560000|2022-05-31 12:36:00|15204.6|15203.1|15203.6|15202.1|15205.1|15203.6|15203.6|15202.1|121
1654000570000|2022-05-31 12:36:10|15203.1|15201.6|15205|15203.5|15205|15203.5|15203|15201.1|112
1654000580000|2022-05-31 12:36:20|15204.6|15203.1|15201.6|15200.1|15204.6|15203.1|15201.6|15200.1|611
1654000590000|2022-05-31 12:36:30|15200.6|15199.1|15201.6|15200.1|15201.6|15200.1|15200|15198.5|154
1654000600000|2022-05-31 12:36:40|15202.6|15201.1|15202|15200.5|15202.6|15201.1|15200.6|15199.1|154
1654000610000|2022-05-31 12:36:50|15202.1|15200.6|15201|15199.5|15202.6|15201.1|15200.6|15199.1|80
1654000620000|2022-05-31 12:37:00|15200.6|15199.1|15202.6|15201.1|15203|15201.5|15200.6|15199.1|333
1654000630000|2022-05-31 12:37:10|15203.6|15202.1|15201|15199.5|15204|15202.5|15200.6|15199.1|230
1654000640000|2022-05-31 12:37:20|15200.5|15199|15198.6|15197.1|15200.5|15199|15197.6|15196.1|360
1654000650000|2022-05-31 12:37:30|15198.1|15196.6|15198.6|15197.1|15198.6|15197.1|15197.6|15196.1|291
1654000660000|2022-05-31 12:37:40|15199.1|15197.6|15200.1|15198.6|15201.6|15200.1|15199|15197.5|203
1654000670000|2022-05-31 12:37:50|15200.6|15198.1|15198.6|15197.1|15200.6|15198.6|15198.6|15197.1|119
1654000680000|2022-05-31 12:38:00|15198.1|15196.6|15198.6|15197.1|15198.6|15197.1|15196.6|15195.1|101
1654000690000|2022-05-31 12:38:10|15197.6|15196.1|15198.1|15195.6|15198.6|15196.6|15196.6|15195.1|460
1654000700000|2022-05-31 12:38:20|15197.6|15196.6|15198.1|15196.6|15198.6|15197.1|15197.6|15196.1|61
1654000710000|2022-05-31 12:38:30|15198.6|15197.1|15197.6|15196.1|15198.6|15197.1|15197.6|15196.1|130
1654000720000|2022-05-31 12:38:40|15198.1|15196.6|15199.6|15198.1|15199.6|15198.1|15198.1|15196.6|112
1654000730000|2022-05-31 12:38:50|15199.1|15197.6|15199.6|15198.1|15199.6|15198.1|15199.1|15197.1|48
1654000740000|2022-05-31 12:39:00|15199.1|15197.6|15199.6|15198.1|15199.6|15198.1|15198.6|15197.1|174
1654000750000|2022-05-31 12:39:10|15199|15197.5|15198.1|15196.6|15199.6|15198.1|15198.1|15196.6|58
1654000760000|2022-05-31 12:39:20|15198.6|15197.1|15198|15196.5|15198.6|15197.1|15197.6|15196.1|73
1654000770000|2022-05-31 12:39:30|15198.6|15197.1|15197.6|15196.1|15198.6|15197.1|15196.6|15195.1|71
1654000780000|2022-05-31 12:39:40|15197|15195.5|15196.6|15195.1|15197|15195.5|15196.1|15194.6|24
1654000790000|2022-05-31 12:39:50|||||||||62
1654000800000|2022-05-31 12:40:00|15197|15195.5|15196.1|15194.6|15197|15195.5|15195.6|15194.1|226
1654000810000|2022-05-31 12:40:10|15195.6|15194.1|15195.6|15194.1|15196.6|15195.1|15195.6|15194.1|239
1654000820000|2022-05-31 12:40:20|15195|15193.5|15194.6|15193.1|15195|15193.5|15193.6|15192.1|99
1654000830000|2022-05-31 12:40:30|15195.6|15194.1|15195.1|15193.6|15195.6|15194.1|15194.1|15192.6|159
1654000840000|2022-05-31 12:40:40|15195.6|15193.1|15193.6|15192.1|15195.6|15194.1|15193.6|15192.1|222
1654000850000|2022-05-31 12:40:50|15194|15192.5|15193.1|15191.6|15194.6|15193.1|15192.1|15190.6|385
1654000860000|2022-05-31 12:41:00|15194.1|15192.1|15191.1|15189.6|15194.1|15192.6|15191.1|15189.6|562
1654000870000|2022-05-31 12:41:10|15190.6|15189.1|15188.2|15186.7|15190.6|15189.1|15187.6|15186.1|196
1654000880000|2022-05-31 12:41:20|15188.6|15187.1|15188.2|15186.7|15188.6|15187.1|15187.6|15186.1|151
1654000890000|2022-05-31 12:41:30|15188.6|15187.1|15187.2|15185.7|15188.6|15187.1|15187.2|15185.7|143
1654000900000|2022-05-31 12:41:40|15187.6|15186.1|15188.2|15186.7|15188.2|15186.7|15187.2|15185.2|114
1654000910000|2022-05-31 12:41:50|15188.1|15186.6|15189.2|15187.7|15189.2|15187.7|15188.1|15185.7|180
1654000920000|2022-05-31 12:42:00|15189.1|15187.6|15188.6|15187.1|15189.2|15187.7|15188.2|15186.7|142
1654000930000|2022-05-31 12:42:10|15188.2|15186.7|15188.2|15186.7|15190.1|15188.6|15188.2|15186.7|75
1654000940000|2022-05-31 12:42:20|15188.6|15186.1|15189.2|15187.7|15189.6|15187.7|15188.2|15186.1|102
1654000950000|2022-05-31 12:42:30|15189.6|15188.1|15190.2|15188.7|15191.6|15190.1|15189.6|15187.7|289
1654000960000|2022-05-31 12:42:40|15190.6|15189.1|15190.2|15188.7|15190.6|15189.1|15189.6|15188.1|117
1654000970000|2022-05-31 12:42:50|15190.6|15188.1|15190.2|15188.7|15190.6|15188.7|15189.2|15187.7|209
1654000980000|2022-05-31 12:43:00|15190.6|15189.1|15193.1|15191.6|15193.1|15191.6|15190.6|15189.1|339
1654000990000|2022-05-31 12:43:10|15192.6|15191.1|15191.1|15189.6|15193.1|15191.6|15191.1|15189.6|173
1654001000000|2022-05-31 12:43:20|15191.6|15190.1|15191.1|15189.6|15192.1|15190.6|15191.1|15189.6|47
1654001010000|2022-05-31 12:43:30|15190.1|15188.6|15191.1|15189.6|15191.1|15189.6|15190.1|15188.6|227
1654001020000|2022-05-31 12:43:40|15190.6|15189.1|15189.6|15188.1|15191.1|15189.6|15189.6|15188.1|144
1654001030000|2022-05-31 12:43:50|15188.6|15187.1|15188.2|15186.7|15188.6|15187.1|15187.6|15186.1|220
1654001040000|2022-05-31 12:44:00|15188.6|15186.1|15187.6|15186.1|15188.6|15186.6|15185.1|15183.6|289
1654001050000|2022-05-31 12:44:10|15187.2|15185.7|15186.2|15184.7|15187.6|15186.1|15185.2|15183.7|264
1654001060000|2022-05-31 12:44:20|15187.1|15185.6|15185.2|15183.7|15187.1|15185.6|15185.2|15183.7|170
1654001070000|2022-05-31 12:44:30|15185.6|15183.1|15184.2|15182.7|15185.6|15183.7|15184.2|15182.7|242
1654001080000|2022-05-31 12:44:40|15185.2|15183.7|15186.2|15184.7|15186.6|15185.1|15184.2|15182.7|176
1654001090000|2022-05-31 12:44:50|15185.6|15184.1|15186.2|15184.7|15186.6|15184.7|15185.2|15183.7|135
1654001100000|2022-05-31 12:45:00|15187.2|15185.7|15186.2|15184.7|15187.2|15185.7|15186.2|15184.1|109
1654001110000|2022-05-31 12:45:10|15186.6|15185.1|15186.2|15184.7|15186.6|15185.1|15185.6|15183.7|113
1654001120000|2022-05-31 12:45:20|15186.6|15184.1|15185.2|15183.7|15186.6|15184.7|15185.2|15183.7|104
1654001130000|2022-05-31 12:45:30|15185.6|15184.1|15184.2|15182.7|15185.6|15184.1|15184.2|15182.7|620
1654001140000|2022-05-31 12:45:40|15184.6|15183.1|15186.2|15184.7|15186.6|15184.7|15184.2|15182.7|212
1654001150000|2022-05-31 12:45:50|15185.6|15183.7|15190.2|15188.7|15190.2|15188.7|15185.2|15183.7|261
1654001160000|2022-05-31 12:46:00|15189.6|15188.1|15188.6|15187.1|15190.2|15188.7|15187.6|15185.7|103
1654001170000|2022-05-31 12:46:10|15188.2|15186.7|15189.2|15187.7|15189.2|15187.7|15187.2|15185.7|78
1654001180000|2022-05-31 12:46:20|15188.6|15187.1|15189.2|15187.7|15189.6|15188.1|15188.6|15187.1|320
1654001190000|2022-05-31 12:46:30|15189.6|15188.1|15187.1|15185.6|15189.6|15188.1|15186.2|15184.1|112
1654001200000|2022-05-31 12:46:40|15186.2|15184.7|15185.6|15184.1|15186.6|15184.7|15184.2|15182.1|156
1654001210000|2022-05-31 12:46:50|15185.2|15183.7|15189.6|15187.1|15190.2|15188.7|15185.2|15183.7|419
1654001220000|2022-05-31 12:47:00|15188.6|15188.1|15187.6|15186.1|15189.6|15188.1|15187.6|15186.1|18
1654001230000|2022-05-31 12:47:10|15187.2|15185.7|15186.2|15184.7|15187.6|15186.1|15186.2|15184.7|1096
1654001240000|2022-05-31 12:47:20|15187.2|15184.2|15185.2|15183.7|15187.2|15185.2|15185.2|15183.7|613
1654001250000|2022-05-31 12:47:30|15185.7|15184.2|15185.7|15184.2|15186.2|15184.7|15185.2|15183.7|43
1654001260000|2022-05-31 12:47:40|15186.2|15184.7|15185.7|15183.2|15187.2|15184.8|15185.2|15183.2|44
1654001270000|2022-05-31 12:47:50|15185.2|15183.7|15186.2|15184.7|15187.2|15185.2|15185.2|15183.7|181
1654001280000|2022-05-31 12:48:00|15185.7|15184.2|15188.2|15186.7|15189.2|15187.7|15185.7|15184.2|642
1654001290000|2022-05-31 12:48:10|15189.2|15187.7|15187.2|15185.7|15189.2|15187.7|15186.2|15184.7|256
1654001300000|2022-05-31 12:48:20|15186.7|15185.2|15188.2|15186.7|15188.2|15186.7|15186.7|15185.2|15
1654001310000|2022-05-31 12:48:30|15188.7|15186.2|15186.2|15184.7|15189.2|15187.2|15186.2|15184.2|609
1654001320000|2022-05-31 12:48:40|15185.7|15184.2|15186.2|15184.7|15186.2|15184.7|15185.2|15183.7|463
1654001330000|2022-05-31 12:48:50|15186.7|15184.2|15184.7|15183.2|15187.2|15185.7|15184.7|15183.2|252
1654001340000|2022-05-31 12:49:00|15185.2|15183.7|15182.7|15180.2|15185.2|15183.7|15181.7|15180.2|315
1654001350000|2022-05-31 12:49:10|15182.2|15180.7|15183.7|15182.2|15184.7|15183.2|15182.2|15180.2|301
1654001360000|2022-05-31 12:49:20|15183.3|15181.8|15183.7|15182.2|15185.7|15184.2|15183.2|15181.7|201
1654001370000|2022-05-31 12:49:30|15183.3|15181.8|15183.7|15182.2|15184.2|15182.7|15183.2|15181.2|159
1654001380000|2022-05-31 12:49:40|15184.7|15183.2|15184.2|15182.7|15185.2|15183.2|15184.2|15182.2|161
1654001390000|2022-05-31 12:49:50|15185.2|15183.2|15185.7|15184.2|15185.7|15184.2|15184.2|15182.2|207
1654001400000|2022-05-31 12:50:00|15186.2|15183.7|15185.7|15183.2|15186.2|15184.7|15185.2|15183.2|98
1654001410000|2022-05-31 12:50:10|15186.7|15184.2|15186.7|15185.2|15187.2|15185.7|15186.3|15184.2|832
1654001420000|2022-05-31 12:50:20|15187.2|15184.7|15185.7|15184.2|15187.2|15184.7|15185.2|15183.2|111
1654001430000|2022-05-31 12:50:30|15186.2|15184.7|15185.7|15184.2|15186.2|15184.7|15185.7|15184.2|0
1654001440000|2022-05-31 12:50:40|15186.2|15184.7|15186.2|15184.7|15187.2|15185.7|15185.7|15184.2|74
1654001450000|2022-05-31 12:50:50|15187.2|15185.2|15186.2|15184.7|15187.2|15185.7|15186.2|15184.2|129
1654001460000|2022-05-31 12:51:00|15186.7|15185.2|15187.6|15186.1|15188.2|15186.1|15186.2|15184.7|667
1654001470000|2022-05-31 12:51:10|15187.2|15185.7|15187.2|15185.7|15187.6|15186.1|15186.2|15184.7|110
1654001480000|2022-05-31 12:51:20|15187.6|15186.1|15185.7|15184.2|15187.6|15186.1|15185.6|15183.7|199
1654001490000|2022-05-31 12:51:30|15186.6|15185.1|15188.2|15185.7|15188.2|15186.7|15186.2|15184.7|327
1654001500000|2022-05-31 12:51:40|15187.7|15186.2|15188.2|15186.7|15188.2|15186.7|15187.7|15186.2|31
1654001510000|2022-05-31 12:51:50|15187.7|15185.7|15188.2|15185.7|15188.6|15186.7|15187.2|15185.7|200
1654001520000|2022-05-31 12:52:00|15187.6|15186.1|15186.6|15185.1|15188.2|15186.7|15186.2|15184.7|630
1654001530000|2022-05-31 12:52:10|15186.2|15184.7|15186.6|15185.1|15187.6|15186.1|15186.2|15184.7|119
1654001540000|2022-05-31 12:52:20|15186.2|15184.7|15187.7|15186.2|15188.6|15186.7|15186.2|15184.7|146
1654001550000|2022-05-31 12:52:30|15188.2|15186.7|15188.2|15186.7|15189.2|15187.7|15187.7|15185.7|110
1654001560000|2022-05-31 12:52:40|15188.6|15187.1|15188.2|15186.7|15188.6|15187.1|15187.2|15185.7|41
1654001570000|2022-05-31 12:52:50|15188.6|15187.1|15187.1|15185.6|15188.6|15187.1|15187.1|15185.6|274
1654001580000|2022-05-31 12:53:00|15186.2|15184.7|15186.6|15185.1|15186.6|15185.1|15186.2|15184.7|40
1654001590000|2022-05-31 12:53:10|15186.2|15184.7|15187.2|15185.7|15187.2|15185.7|15185.6|15183.7|340
1654001600000|2022-05-31 12:53:20|15188.2|15186.7|15188.7|15187.2|15189.2|15187.7|15187.2|15185.7|724
1654001610000|2022-05-31 12:53:30|15189.2|15186.7|15189.2|15187.7|15189.2|15187.7|15188.6|15186.7|146
1654001620000|2022-05-31 12:53:40|15189.3|15187.8|15189.2|15187.7|15190.2|15187.8|15189.2|15187.7|171
1654001630000|2022-05-31 12:53:50|15188.2|15186.7|15187.2|15185.7|15188.2|15186.7|15187.2|15185.7|248
1654001640000|2022-05-31 12:54:00|15186.2|15184.7|15185.2|15183.7|15186.2|15184.7|15185.2|15183.7|137
1654001650000|2022-05-31 12:54:10|15186.2|15184.2|15186.7|15185.2|15186.7|15185.2|15185.2|15183.2|157
1654001660000|2022-05-31 12:54:20|15187.2|15185.7|15186.7|15185.2|15187.2|15185.7|15186.2|15184.7|109
1654001670000|2022-05-31 12:54:30|15187.2|15185.7|15189.7|15188.2|15190.2|15188.2|15187.2|15185.7|526
1654001680000|2022-05-31 12:54:40|15189.3|15187.8|15188.7|15187.2|15189.7|15188.2|15188.7|15187.2|181
1654001690000|2022-05-31 12:54:50|15189.2|15187.7|15186.7|15185.2|15189.2|15187.7|15185.7|15184.2|169
1654001700000|2022-05-31 12:55:00|15187.3|15185.8|15185.7|15184.2|15187.7|15185.8|15185.7|15184.2|271
1654001710000|2022-05-31 12:55:10|15186.2|15184.7|15187.7|15186.2|15187.7|15186.2|15185.7|15184.2|233
1654001720000|2022-05-31 12:55:20|15187.3|15185.8|15188.3|15186.8|15188.3|15186.8|15186.7|15185.2|229
1654001730000|2022-05-31 12:55:30|15187.7|15186.2|15189.7|15188.2|15189.7|15188.2|15187.7|15186.2|349
1654001740000|2022-05-31 12:55:40|15190.3|15188.8|15190.2|15188.7|15191.2|15189.7|15189.7|15188.2|781
1654001750000|2022-05-31 12:55:50|15190.7|15188.2|15188.7|15187.2|15190.7|15188.7|15188.7|15187.2|64
1654001760000|2022-05-31 12:56:00|15189.2|15187.7|15190.3|15188.8|15190.3|15188.8|15188.3|15186.8|96
1654001770000|2022-05-31 12:56:10|15191.2|15189.7|15192.2|15190.7|15193.7|15191.7|15190.7|15189.2|193
1654001780000|2022-05-31 12:56:20|15192.7|15190.2|15192.2|15190.7|15192.7|15190.8|15191.2|15189.7|269
1654001790000|2022-05-31 12:56:30|15191.7|15190.2|15188.2|15186.7|15192.2|15190.7|15188.2|15186.2|37
1654001800000|2022-05-31 12:56:40|15189.2|15187.7|15189.7|15188.2|15190.2|15188.7|15188.7|15187.2|157
1654001810000|2022-05-31 12:56:50|15189.3|15187.8|15188.7|15187.2|15189.3|15187.8|15188.3|15186.2|92
1654001820000|2022-05-31 12:57:00|15188.2|15186.7|15190.7|15189.2|15191.2|15189.7|15188.2|15186.7|171
1654001830000|2022-05-31 12:57:10|15190.3|15188.8|15190.7|15188.2|15191.2|15189.7|15190.2|15188.2|28
1654001840000|2022-05-31 12:57:20|15190.2|15188.7|15185.7|15184.2|15190.7|15188.8|15185.7|15184.2|194
1654001850000|2022-05-31 12:57:30|15186.2|15184.7|15186.7|15185.2|15186.7|15185.2|15185.7|15184.2|86
1654001860000|2022-05-31 12:57:40|15186.3|15184.8|15186.7|15185.2|15186.7|15185.2|15185.7|15184.2|118
1654001870000|2022-05-31 12:57:50|15186.3|15184.8|15187.3|15185.8|15187.3|15185.8|15186.2|15184.7|12
1654001880000|2022-05-31 12:58:00|15187.7|15185.2|15186.7|15184.2|15187.7|15185.8|15185.7|15184.2|52
1654001890000|2022-05-31 12:58:10|15186.3|15184.8|15186.2|15184.7|15187.7|15185.8|15186.2|15184.2|72
1654001900000|2022-05-31 12:58:20|15186.7|15185.2|15187.7|15186.2|15187.7|15186.2|15186.2|15184.7|280
1654001910000|2022-05-31 12:58:30|15188.2|15186.7|15188.2|15186.7|15190.2|15188.7|15187.7|15186.2|370
1654001920000|2022-05-31 12:58:40|15188.7|15187.2|15190.2|15188.7|15190.7|15188.7|15188.7|15187.2|346
1654001930000|2022-05-31 12:58:50|15189.7|15188.2|15190.2|15188.7|15190.2|15188.7|15189.7|15188.2|81
1654001940000|2022-05-31 12:59:00|15189.3|15187.8|15188.7|15187.2|15190.2|15188.7|15188.2|15186.7|327
1654001950000|2022-05-31 12:59:10|15189.2|15187.7|15188.2|15186.7|15189.2|15187.7|15187.7|15186.2|63
1654001960000|2022-05-31 12:59:20|15187.7|15186.2|15187.7|15185.2|15188.2|15186.7|15186.7|15185.2|24
1654001970000|2022-05-31 12:59:30|15187.3|15185.8|15184.7|15183.2|15187.7|15186.2|15184.7|15183.2|517
1654001980000|2022-05-31 12:59:40|15185.3|15183.8|15185.7|15184.2|15186.2|15184.7|15185.3|15183.8|130
1654001990000|2022-05-31 12:59:50|15185.2|15183.7|15183.7|15182.2|15185.2|15183.7|15182.3|15180.8|750
1654002000000|2022-05-31 13:00:00|15184.2|15182.7|15183.7|15182.2|15184.2|15182.7|15183.3|15181.8|67
1654002010000|2022-05-31 13:00:10|15183.3|15181.8|15182.7|15181.2|15183.7|15182.2|15182.7|15181.2|306
1654002020000|2022-05-31 13:00:20|15183.3|15181.8|15180.7|15179.2|15183.7|15181.8|15180.7|15179.2|560
1654002030000|2022-05-31 13:00:30|15180.3|15178.8|15181.3|15179.8|15181.7|15180.2|15180.3|15178.2|117
1654002040000|2022-05-31 13:00:40|15181.7|15180.2|15186.7|15185.2|15186.7|15185.2|15181.7|15180.2|758
1654002050000|2022-05-31 13:00:50|15186.3|15184.8|15188.7|15187.2|15189.7|15188.2|15185.7|15184.2|451
1654002060000|2022-05-31 13:01:00|15189.7|15188.2|15189.7|15188.2|15190.3|15188.8|15188.7|15187.2|596
1654002070000|2022-05-31 13:01:10|15191.7|15190.2|15190.7|15189.2|15192.2|15190.7|15190.2|15188.2|196
1654002080000|2022-05-31 13:01:20|15190.2|15188.7|15190.2|15188.7|15190.7|15189.2|15189.7|15188.2|98
1654002090000|2022-05-31 13:01:30|15190.7|15189.2|15189.7|15188.2|15191.2|15189.2|15189.2|15187.7|192
1654002100000|2022-05-31 13:01:40|15189.2|15187.7|15188.2|15186.7|15189.2|15187.7|15187.7|15186.2|38
1654002110000|2022-05-31 13:01:50|15188.3|15186.8|15190.2|15187.7|15190.2|15187.7|15188.2|15186.2|159
1654002120000|2022-05-31 13:02:00|15189.2|15188.2|15190.2|15188.7|15190.2|15188.7|15189.2|15187.7|64
1654002130000|2022-05-31 13:02:10|15191.2|15189.7|15191.7|15190.2|15192.7|15191.2|15191.2|15189.7|662
1654002140000|2022-05-31 13:02:20|15191.2|15189.7|15192.7|15191.2|15193.2|15191.7|15191.2|15189.7|180
1654002150000|2022-05-31 13:02:30|15193.2|15191.7|15195.2|15193.7|15195.2|15193.7|15193.2|15191.7|659
1654002160000|2022-05-31 13:02:40|15196.2|15194.7|15195.7|15194.2|15196.2|15194.7|15195.7|15194.2|203
1654002170000|2022-05-31 13:02:50|15196.2|15194.7|15195.2|15193.7|15196.2|15194.7|15195.2|15193.7|14
1654002180000|2022-05-31 13:03:00|15196.2|15194.7|15197.7|15195.2|15197.7|15195.7|15196.2|15194.7|386
1654002190000|2022-05-31 13:03:10|15197.2|15195.7|15195.2|15193.7|15197.2|15195.7|15194.7|15192.7|139
1654002200000|2022-05-31 13:03:20|15196.2|15192.7|15196.7|15195.2|15197.2|15195.7|15196.2|15192.7|179
1654002210000|2022-05-31 13:03:30|15197.2|15195.7|15197.2|15195.7|15198.7|15196.7|15196.7|15195.2|348
1654002220000|2022-05-31 13:03:40|15196.7|15195.2|15198.2|15196.7|15198.7|15196.7|15196.7|15194.7|42
1654002230000|2022-05-31 13:03:50|15197.7|15196.2|15198.2|15196.7|15198.7|15196.7|15197.2|15195.7|78
1654002240000|2022-05-31 13:04:00|15199.2|15197.7|15200.2|15198.7|15200.2|15198.7|15199.2|15197.7|117
1654002250000|2022-05-31 13:04:10|15199.7|15198.2|15199.7|15198.2|15200.2|15198.7|15198.7|15197.2|322
1654002260000|2022-05-31 13:04:20|15200.2|15198.7|15200.2|15198.7|15200.7|15198.7|15199.7|15197.7|171
1654002270000|2022-05-31 13:04:30|15199.7|15198.2|15200.2|15198.7|15200.7|15199.2|15199.7|15198.2|74
1654002280000|2022-05-31 13:04:40|15199.7|15198.2|15198.2|15196.7|15200.1|15198.6|15198.2|15196.7|313
1654002290000|2022-05-31 13:04:50|15198.7|15197.2|15197.7|15196.2|15199.7|15198.2|15197.7|15196.2|190
1654002300000|2022-05-31 13:05:00|15196.7|15195.2|15198.1|15196.6|15198.1|15196.6|15196.2|15194.7|349
1654002310000|2022-05-31 13:05:10|15197.7|15196.2|15198.1|15196.6|15198.7|15196.7|15197.2|15195.7|274
1654002320000|2022-05-31 13:05:20|15197.7|15196.2|15199.2|15197.7|15199.2|15197.7|15197.7|15196.2|504
1654002330000|2022-05-31 13:05:30|15199.7|15198.2|15200.7|15199.2|15201.1|15199.6|15199.7|15198.2|496
1654002340000|2022-05-31 13:05:40|15201.2|15199.7|15200.7|15199.2|15201.7|15199.7|15200.2|15198.7|45
1654002350000|2022-05-31 13:05:50|15201.2|15199.7|15201.2|15199.7|15201.7|15199.7|15200.7|15199.2|1226
1654002360000|2022-05-31 13:06:00|15201.1|15199.6|15200.2|15198.7|15201.7|15199.7|15200.1|15198.6|285
1654002370000|2022-05-31 13:06:10|15201.1|15199.6|15198.2|15196.7|15201.2|15199.7|15198.2|15196.7|770
1654002380000|2022-05-31 13:06:20|15198.1|15196.6|15197.2|15195.7|15198.1|15196.6|15196.7|15195.2|97
1654002390000|2022-05-31 13:06:30|15197.7|15196.2|15199.1|15197.6|15199.2|15197.7|15197.7|15196.2|359
1654002400000|2022-05-31 13:06:40|15198.2|15196.7|15199.2|15197.7|15199.7|15198.2|15198.2|15196.7|176
1654002410000|2022-05-31 13:06:50|15199.7|15198.2|15198.2|15196.7|15201.7|15199.7|15198.1|15196.2|153
1654002420000|2022-05-31 13:07:00|15198.7|15196.2|15198.1|15196.6|15198.7|15196.7|15198.1|15196.2|197
1654002430000|2022-05-31 13:07:10|15198.2|15196.7|15198.2|15196.7|15199.2|15197.2|15198.2|15196.7|248
1654002440000|2022-05-31 13:07:20|15197.2|15195.7|15197.2|15195.7|15198.2|15196.7|15197.2|15195.7|70
1654002450000|2022-05-31 13:07:30|15198.2|15196.7|15198.2|15196.7|15198.2|15196.7|15198.2|15196.7|22
1654002460000|2022-05-31 13:07:40|15197.7|15196.2|15198.2|15196.7|15199.2|15197.7|15197.7|15196.2|289
1654002470000|2022-05-31 13:07:50|15197.2|15195.7|15196.2|15194.7|15198.2|15196.7|15195.7|15194.2|594
1654002480000|2022-05-31 13:08:00|15196.7|15195.2|15197.2|15195.7|15198.2|15196.7|15196.2|15194.2|110
1654002490000|2022-05-31 13:08:10|15196.7|15195.2|15195.7|15194.2|15196.7|15195.2|15195.2|15193.2|50
1654002500000|2022-05-31 13:08:20|15195.2|15193.7|15194.2|15192.7|15195.7|15194.2|15193.7|15192.2|126
1654002510000|2022-05-31 13:08:30|15193.7|15192.2|15191.7|15190.2|15194.7|15192.8|15191.7|15190.2|499
1654002520000|2022-05-31 13:08:40|15192.2|15190.7|15190.7|15189.2|15192.2|15190.7|15190.7|15189.2|494
1654002530000|2022-05-31 13:08:50|15191.3|15189.8|15190.7|15189.2|15191.3|15189.8|15190.7|15189.2|114
1654002540000|2022-05-31 13:09:00|15190.8|15189.3|15193.7|15192.2|15194.7|15192.2|15190.8|15189.3|184
1654002550000|2022-05-31 13:09:10|15194.3|15192.8|15193.2|15191.7|15194.3|15192.8|15192.7|15191.2|128
1654002560000|2022-05-31 13:09:20|15193.3|15191.8|15193.3|15191.8|15193.7|15191.8|15193.3|15191.2|62
1654002570000|2022-05-31 13:09:30|15193.7|15191.2|15195.7|15193.2|15196.7|15194.7|15193.3|15191.2|508
1654002580000|2022-05-31 13:09:40|15195.2|15193.7|15196.7|15195.2|15196.7|15195.2|15195.2|15193.2|139
1654002590000|2022-05-31 13:09:50|15197.2|15195.7|15198.2|15196.7|15198.7|15196.8|15197.2|15195.7|73
1654002600000|2022-05-31 13:10:00|15198.3|15196.8|15197.7|15196.2|15198.7|15196.8|15197.2|15195.2|39
1654002610000|2022-05-31 13:10:10|15198.2|15196.7|15198.3|15196.8|15198.3|15196.8|15197.2|15195.7|160
1654002620000|2022-05-31 13:10:20|15198.7|15197.2|15197.7|15196.2|15198.7|15197.2|15197.2|15195.2|121
1654002630000|2022-05-31 13:10:30|15198.7|15197.2|15197.2|15195.7|15198.7|15197.2|15197.2|15195.7|78
1654002640000|2022-05-31 13:10:40|15197.7|15196.2|15197.7|15196.2|15198.2|15196.7|15197.7|15196.2|176
1654002650000|2022-05-31 13:10:50|15198.2|15196.7|15198.2|15196.7|15199.2|15197.7|15197.2|15195.7|303
1654002660000|2022-05-31 13:11:00|15198.7|15197.2|15198.7|15197.2|15199.7|15198.2|15198.2|15196.7|149
1654002670000|2022-05-31 13:11:10|15198.2|15196.7|15199.2|15197.7|15199.2|15197.7|15198.2|15196.7|67
1654002680000|2022-05-31 13:11:20|15200.2|15198.2|15200.2|15198.7|15200.2|15198.7|15199.2|15197.2|210
1654002690000|2022-05-31 13:11:30|15201.2|15199.7|15204.7|15203.2|15205.1|15203.6|15201.2|15199.7|194
1654002700000|2022-05-31 13:11:40|15205.1|15203.6|15205.7|15204.2|15206.7|15204.7|15204.7|15203.2|299
1654002710000|2022-05-31 13:11:50|15205.1|15203.6|15206.1|15203.6|15206.7|15205.2|15205.1|15203.6|290
1654002720000|2022-05-31 13:12:00|15205.1|15204.6|15205.2|15203.7|15207.1|15205.6|15205.1|15203.6|325
1654002730000|2022-05-31 13:12:10|15205.1|15203.6|15205.1|15203.6|15206.1|15204.2|15205.1|15203.2|218
1654002740000|2022-05-31 13:12:20|15204.1|15202.6|15206.1|15204.6|15206.2|15204.7|15204.1|15202.2|427
1654002750000|2022-05-31 13:12:30|15206.7|15204.2|15205.7|15204.2|15206.7|15204.6|15205.1|15203.6|125
1654002760000|2022-05-31 13:12:40|15205.2|15203.7|15205.2|15203.7|15205.7|15204.2|15204.1|15202.2|212
1654002770000|2022-05-31 13:12:50|15205.1|15203.6|15204.7|15203.2|15206.1|15204.6|15204.7|15203.2|740
1654002780000|2022-05-31 13:13:00|15205.1|15203.6|15204.1|15202.6|15205.2|15203.7|15204.1|15202.2|314
1654002790000|2022-05-31 13:13:10|15204.7|15202.2|15204.7|15203.2|15205.7|15204.2|15204.1|15202.2|176
1654002800000|2022-05-31 13:13:20|15205.2|15203.7|15205.7|15204.2|15205.7|15204.2|15205.2|15203.7|171
1654002810000|2022-05-31 13:13:30|15205.2|15203.7|15206.2|15204.7|15206.7|15205.2|15204.1|15202.2|234
1654002820000|2022-05-31 13:13:40|15206.1|15204.6|15205.2|15203.7|15206.2|15204.7|15204.7|15203.2|153
1654002830000|2022-05-31 13:13:50|15205.1|15203.6|15205.7|15204.2|15206.7|15205.2|15205.1|15203.6|126
1654002840000|2022-05-31 13:14:00|15206.1|15204.6|15206.2|15204.7|15206.7|15204.7|15205.1|15203.6|147
1654002850000|2022-05-31 13:14:10|15206.1|15204.6|15206.7|15205.2|15206.7|15205.2|15205.7|15204.2|80
1654002860000|2022-05-31 13:14:20|15207.1|15205.6|15206.7|15205.2|15207.1|15205.6|15206.7|15205.2|121
1654002870000|2022-05-31 13:14:30|15207.1|15205.6|15206.7|15205.2|15207.1|15205.6|15205.7|15204.2|101
1654002880000|2022-05-31 13:14:40|15206.2|15204.7|15205.1|15203.6|15207.1|15205.2|15205.1|15203.2|488
1654002890000|2022-05-31 13:14:50|15205.2|15203.7|15204.7|15203.2|15206.1|15204.6|15204.1|15202.6|151
1654002900000|2022-05-31 13:15:00|15204.2|15202.7|15206.7|15205.2|15206.7|15205.2|15204.1|15202.2|181
1654002910000|2022-05-31 13:15:10|15207.1|15204.6|15207.6|15206.1|15208.1|15206.2|15205.1|15203.6|320
1654002920000|2022-05-31 13:15:20|15207.1|15205.6|15207.7|15206.2|15208.1|15206.6|15207.1|15205.6|62
1654002930000|2022-05-31 13:15:30|15207.1|15205.2|15208.1|15206.6|15208.1|15206.6|15206.1|15204.6|284
1654002940000|2022-05-31 13:15:40|15207.2|15205.7|15207.1|15205.6|15208.1|15206.6|15207.1|15205.6|208
1654002950000|2022-05-31 13:15:50|15208.1|15206.6|15208.1|15205.6|15208.6|15206.6|15207.1|15205.6|87
1654002960000|2022-05-31 13:16:00|15207.7|15206.6|15207.1|15205.6|15208.1|15206.6|15207.1|15205.2|319
1654002970000|2022-05-31 13:16:10|15207.6|15206.1|15207.7|15206.2|15208.1|15206.6|15207.1|15205.6|296
1654002980000|2022-05-31 13:16:20|15208.1|15206.6|15208.1|15206.6|15209.1|15207.6|15207.7|15206.2|54
1654002990000|2022-05-31 13:16:30|15208.7|15206.2|15209.1|15207.6|15209.1|15207.6|15208.1|15206.2|37
1654003000000|2022-05-31 13:16:40|15208.7|15207.2|15208.1|15206.6|15209.1|15207.6|15207.1|15205.6|53
1654003010000|2022-05-31 13:16:50|15207.7|15206.2|15208.1|15206.6|15208.1|15206.6|15207.7|15205.6|91
1654003020000|2022-05-31 13:17:00|15208.7|15207.2|15208.1|15206.6|15209.1|15207.6|15208.1|15206.6|63
1654003030000|2022-05-31 13:17:10|15207.7|15205.2|15207.1|15205.6|15207.7|15206.2|15207.1|15205.2|136
1654003040000|2022-05-31 13:17:20|15207.7|15206.2|15208.1|15206.6|15208.1|15206.6|15207.7|15206.2|411
1654003050000|2022-05-31 13:17:30|15207.7|15206.2|15207.1|15205.6|15208.2|15206.7|15207.1|15205.2|564
1654003060000|2022-05-31 13:17:40|15208.1|15206.6|15207.1|15205.6|15208.1|15206.6|15207.1|15205.6|198
1654003070000|2022-05-31 13:17:50|15206.2|15204.7|15206.2|15204.7|15207.1|15205.6|15205.7|15204.2|291
1654003080000|2022-05-31 13:18:00|15205.7|15204.2|15205.2|15203.7|15206.1|15204.6|15205.2|15203.7|79
1654003090000|2022-05-31 13:18:10|15206.1|15204.6|15207.1|15205.6|15207.1|15205.6|15204.2|15202.7|120
1654003100000|2022-05-31 13:18:20|15207.7|15206.2|15207.7|15206.2|15208.1|15206.6|15206.7|15205.2|354
1654003110000|2022-05-31 13:18:30|15207.2|15205.7|15207.1|15205.6|15208.2|15206.7|15207.1|15205.6|72
1654003120000|2022-05-31 13:18:40|15206.7|15205.2|15207.2|15205.7|15207.7|15206.2|15206.7|15205.2|61
1654003130000|2022-05-31 13:18:50|15207.7|15206.2|15207.2|15205.7|15207.7|15206.2|15206.1|15204.6|205
1654003140000|2022-05-31 13:19:00|15207.1|15205.6|15205.1|15203.6|15207.1|15205.6|15205.1|15203.2|320
1654003150000|2022-05-31 13:19:10|15204.7|15202.2|15203.7|15202.2|15204.7|15202.6|15203.7|15202.2|43
1654003160000|2022-05-31 13:19:20|15204.1|15202.6|15204.7|15203.2|15205.1|15203.6|15204.1|15202.2|175
1654003170000|2022-05-31 13:19:30|15205.7|15204.2|15205.1|15203.6|15206.7|15204.2|15204.7|15203.2|219
1654003180000|2022-05-31 13:19:40|15204.7|15203.2|15203.7|15202.2|15204.7|15203.2|15203.2|15201.7|37
1654003190000|2022-05-31 13:19:50|15204.1|15202.6|15203.7|15202.2|15204.1|15202.6|15203.2|15201.7|67
1654003200000|2022-05-31 13:20:00|15204.1|15202.6|15203.7|15202.2|15205.2|15203.7|15203.7|15202.2|272
1654003210000|2022-05-31 13:20:10|15204.1|15202.6|15202.7|15201.2|15204.1|15202.6|15202.2|15200.7|254
1654003220000|2022-05-31 13:20:20|15202.1|15200.6|15204.2|15202.7|15204.7|15203.2|15201.2|15199.7|221
1654003230000|2022-05-31 13:20:30|15205.7|15203.2|15206.7|15205.2|15207.7|15206.2|15205.2|15203.2|498
1654003240000|2022-05-31 13:20:40|15206.1|15204.6|15207.7|15206.2|15208.1|15206.6|15206.1|15204.2|271
1654003250000|2022-05-31 13:20:50|15207.2|15205.7|15208.1|15206.6|15208.7|15207.2|15207.2|15205.7|270
1654003260000|2022-05-31 13:21:00|15207.7|15206.2|15208.7|15206.2|15208.7|15207.2|15207.1|15205.2|320
1654003270000|2022-05-31 13:21:10|15208.1|15206.6|15208.7|15206.2|15209.1|15207.6|15208.1|15206.2|117
1654003280000|2022-05-31 13:21:20|15208.1|15206.6|15208.1|15206.6|15208.7|15206.6|15207.7|15206.2|227
1654003290000|2022-05-31 13:21:30|15208.7|15207.2|15209.1|15207.6|15209.7|15208.2|15208.7|15207.2|281
1654003300000|2022-05-31 13:21:40|15208.7|15207.2|15207.1|15205.6|15208.7|15207.2|15206.2|15204.7|293
1654003310000|2022-05-31 13:21:50|15207.2|15205.7|15207.7|15205.2|15208.1|15206.6|15207.1|15205.2|168
1654003320000|2022-05-31 13:22:00|15207.1|15205.6|15206.1|15204.6|15208.1|15206.6|15206.1|15204.6|129
1654003330000|2022-05-31 13:22:10|15207.1|15205.2|15206.7|15204.2|15207.2|15205.7|15206.7|15204.2|438
1654003340000|2022-05-31 13:22:20|15206.1|15204.6|15205.7|15204.2|15206.7|15205.2|15205.1|15203.2|195
1654003350000|2022-05-31 13:22:30|15206.1|15204.6|15205.7|15203.2|15206.1|15204.6|15205.1|15203.2|172
1654003360000|2022-05-31 13:22:40|15205.1|15203.6|15204.7|15202.2|15205.1|15203.6|15203.1|15201.6|95
1654003370000|2022-05-31 13:22:50|15205.1|15202.6|15203.1|15201.6|15205.1|15202.6|15202.1|15200.6|396
1654003380000|2022-05-31 13:23:00|15202.7|15201.2|15203.1|15201.6|15203.1|15201.6|15202.1|15200.2|98
1654003390000|2022-05-31 13:23:10|15202.7|15201.2|15202.7|15201.2|15202.7|15201.2|15202.1|15200.2|230
1654003400000|2022-05-31 13:23:20|15202.2|15200.7|15202.1|15200.6|15202.7|15201.2|15201.2|15199.7|221
1654003410000|2022-05-31 13:23:30|15202.7|15201.2|15202.7|15201.2|15203.1|15201.6|15202.2|15200.7|102
1654003420000|2022-05-31 13:23:40|15203.1|15201.6|15203.1|15201.6|15204.7|15202.7|15203.1|15201.6|496
1654003430000|2022-05-31 13:23:50|15204.1|15202.2|15203.7|15202.2|15204.1|15202.6|15203.2|15201.7|60
1654003440000|2022-05-31 13:24:00|15203.1|15201.6|15204.2|15202.7|15204.7|15203.2|15203.1|15201.6|433
1654003450000|2022-05-31 13:24:10|15204.1|15202.6|15202.1|15199.6|15204.1|15202.6|15201.1|15199.6|239
1654003460000|2022-05-31 13:24:20|15201.7|15200.2|15198.7|15197.2|15201.7|15200.2|15197.7|15196.2|368
1654003470000|2022-05-31 13:24:30|15199.1|15197.6|15199.7|15197.2|15200.1|15198.6|15198.7|15197.2|690
1654003480000|2022-05-31 13:24:40|15199.1|15197.6|15197.7|15196.2|15199.1|15197.6|15197.1|15195.2|717
1654003490000|2022-05-31 13:24:50|15198.1|15196.6|15197.7|15196.2|15198.7|15197.2|15197.7|15196.2|251
1654003500000|2022-05-31 13:25:00|15197.2|15195.7|15197.7|15196.2|15197.7|15196.2|15197.1|15195.2|186
1654003510000|2022-05-31 13:25:10|15196.2|15194.7|15197.2|15195.7|15197.2|15195.7|15196.2|15194.7|137
1654003520000|2022-05-31 13:25:20|15197.7|15196.2|15199.2|15197.7|15199.7|15198.2|15197.7|15196.2|133
1654003530000|2022-05-31 13:25:30|15199.7|15198.2|15199.7|15198.2|15199.7|15198.2|15198.7|15197.2|173
1654003540000|2022-05-31 13:25:40|15200.2|15197.7|15199.7|15198.2|15200.7|15198.6|15198.2|15196.2|677
1654003550000|2022-05-31 13:25:50|15199.2|15197.7|15200.7|15199.2|15201.2|15199.7|15199.2|15197.7|103
1654003560000|2022-05-31 13:26:00|15200.1|15198.6|15199.1|15197.6|15200.1|15198.6|15198.7|15197.2|209
1654003570000|2022-05-31 13:26:10|15198.7|15197.2|15200.7|15199.2|15201.2|15199.7|15198.7|15197.2|271
1654003580000|2022-05-31 13:26:20|15200.2|15198.7|15200.2|15198.7|15200.7|15198.7|15199.7|15198.2|6
1654003590000|2022-05-31 13:26:30|15200.1|15198.6|15200.7|15199.2|15200.7|15199.2|15199.2|15197.7|114
1654003600000|2022-05-31 13:26:40|15200.2|15198.7|15200.2|15198.7|15200.7|15199.2|15199.2|15197.7|137
1654003610000|2022-05-31 13:26:50|15200.7|15199.2|15201.7|15200.2|15201.7|15200.2|15200.7|15198.7|12
1654003620000|2022-05-31 13:27:00|15201.2|15199.7|15200.7|15199.2|15201.2|15199.7|15200.1|15198.2|135
1654003630000|2022-05-31 13:27:10|15201.2|15199.7|15200.7|15199.2|15201.7|15200.2|15200.7|15198.7|260
1654003640000|2022-05-31 13:27:20|15201.2|15199.7|15201.2|15199.7|15201.7|15200.2|15200.1|15198.2|143
1654003650000|2022-05-31 13:27:30|15201.7|15200.2|15205.7|15204.2|15205.7|15204.2|15201.7|15200.2|75
1654003660000|2022-05-31 13:27:40|15206.2|15204.7|15208.2|15206.7|15208.7|15207.2|15206.2|15204.7|396
1654003670000|2022-05-31 13:27:50|15208.7|15206.2|15208.2|15206.7|15208.7|15207.2|15207.7|15206.2|286
1654003680000|2022-05-31 13:28:00|15208.7|15207.2|15211.2|15209.7|15211.7|15209.7|15208.7|15207.2|340
1654003690000|2022-05-31 13:28:10|15211.1|15209.6|15211.7|15210.2|15211.7|15210.2|15210.7|15209.2|169
1654003700000|2022-05-31 13:28:20|15211.2|15209.7|15211.2|15209.7|15211.7|15210.2|15210.7|15208.7|503
1654003710000|2022-05-31 13:28:30|15210.7|15208.7|15211.2|15209.7|15211.2|15209.7|15210.2|15208.7|419
1654003720000|2022-05-31 13:28:40|15210.7|15209.2|15210.2|15208.7|15211.7|15209.2|15210.2|15208.7|51
1654003730000|2022-05-31 13:28:50|15210.7|15209.2|15210.7|15209.2|15211.7|15210.2|15210.2|15208.7|1103
1654003740000|2022-05-31 13:29:00|15210.2|15208.7|15210.7|15209.2|15211.2|15209.7|15210.2|15208.7|138
1654003750000|2022-05-31 13:29:10|15211.2|15209.7|15210.7|15209.2|15211.2|15209.7|15210.1|15208.2|220
1654003760000|2022-05-31 13:29:20|15209.7|15208.2|15209.2|15207.7|15210.7|15208.7|15209.2|15207.7|30
1654003770000|2022-05-31 13:29:30|15209.7|15208.2|15211.2|15209.7|15211.7|15210.2|15209.1|15207.6|182
1654003780000|2022-05-31 13:29:40|15209.2|15207.7|15209.7|15208.2|15209.7|15208.2|15209.1|15207.6|236
1654003790000|2022-05-31 13:29:50|15209.2|15207.7|15210.2|15208.7|15211.2|15209.7|15209.1|15207.2|278
1654003800000|2022-05-31 13:30:00|15210.7|15208.2|15209.2|15207.7|15210.7|15208.2|15209.1|15207.6|307
1654003810000|2022-05-31 13:30:10|15209.7|15207.2|15212.2|15210.7|15212.7|15210.7|15209.2|15207.2|160
1654003820000|2022-05-31 13:30:20|15212.7|15210.2|15209.7|15208.2|15212.7|15210.6|15209.2|15207.7|766
1654003830000|2022-05-31 13:30:30|15209.2|15207.7|15207.2|15205.7|15210.7|15209.2|15207.2|15205.7|123
1654003840000|2022-05-31 13:30:40|15208.2|15206.7|15208.2|15206.7|15208.7|15206.7|15207.2|15205.2|66
1654003850000|2022-05-31 13:30:50|15209.2|15207.7|15209.2|15207.7|15210.7|15208.2|15208.2|15206.7|152
1654003860000|2022-05-31 13:31:00|15208.7|15207.2|15207.2|15205.7|15209.2|15207.7|15206.7|15205.2|240
1654003870000|2022-05-31 13:31:10|15208.7|15206.2|15208.2|15206.7|15208.7|15206.7|15207.7|15205.7|75
1654003880000|2022-05-31 13:31:20|15208.7|15206.2|15207.2|15205.7|15208.7|15206.7|15207.1|15205.2|53
1654003890000|2022-05-31 13:31:30|15207.7|15205.2|15208.2|15205.7|15208.2|15206.2|15207.1|15205.2|56
1654003900000|2022-05-31 13:31:40|15207.7|15206.2|15209.2|15206.7|15209.2|15207.2|15207.2|15205.7|91
1654003910000|2022-05-31 13:31:50|15208.7|15207.2|15207.1|15205.6|15208.7|15207.2|15206.2|15204.7|56
1654003920000|2022-05-31 13:32:00|15207.2|15205.7|15206.7|15205.2|15207.7|15205.7|15206.2|15204.7|92
1654003930000|2022-05-31 13:32:10|15206.2|15204.7|15208.2|15205.7|15208.7|15206.7|15206.2|15204.7|99
1654003940000|2022-05-31 13:32:20|15207.7|15206.2|15207.7|15206.2|15207.7|15206.2|15207.2|15205.7|62
1654003950000|2022-05-31 13:32:30|15208.2|15206.7|15207.2|15205.7|15208.7|15206.7|15207.2|15205.7|33
1654003960000|2022-05-31 13:32:40|15206.2|15204.7|15207.2|15205.7|15207.2|15205.7|15206.2|15204.7|18
1654003970000|2022-05-31 13:32:50|15206.7|15205.2|15204.2|15202.7|15207.2|15205.7|15204.2|15202.7|222
1654003980000|2022-05-31 13:33:00|15204.7|15203.2|15204.2|15202.7|15205.2|15203.7|15204.2|15202.7|40
1654003990000|2022-05-31 13:33:10|15203.2|15201.7|15203.2|15201.7|15204.2|15202.7|15203.2|15200.7|488
1654004000000|2022-05-31 13:33:20|15204.2|15202.7|15203.7|15201.2|15204.7|15202.7|15203.1|15201.2|104
1654004010000|2022-05-31 13:33:30|15203.2|15200.7|15203.7|15202.2|15203.7|15202.2|15202.2|15200.7|207
1654004020000|2022-05-31 13:33:40|15203.2|15201.7|15204.2|15202.7|15204.2|15202.7|15203.2|15201.7|142
1654004030000|2022-05-31 13:33:50|15205.2|15203.7|15204.7|15203.2|15205.2|15203.7|15204.2|15202.7|105
1654004040000|2022-05-31 13:34:00|15204.2|15202.7|15201.2|15199.7|15204.7|15203.2|15201.2|15199.7|845
1654004050000|2022-05-31 13:34:10|15200.7|15199.2|15198.7|15197.2|15201.2|15199.7|15198.2|15196.2|303
1654004060000|2022-05-31 13:34:20|15199.2|15197.7|15199.3|15197.8|15199.7|15198.2|15198.7|15197.2|195
1654004070000|2022-05-31 13:34:30|15199.2|15197.7|15199.7|15197.2|15199.7|15198.2|15199.2|15197.2|1320
1654004080000|2022-05-31 13:34:40|15199.3|15197.8|15195.7|15194.2|15199.7|15198.2|15195.3|15193.8|549
1654004090000|2022-05-31 13:34:50|15195.8|15194.3|15195.3|15193.8|15196.7|15195.2|15195.3|15193.8|302
1654004100000|2022-05-31 13:35:00|15195.7|15194.2|15194.7|15193.2|15195.7|15194.2|15194.7|15193.2|62
1654004110000|2022-05-31 13:35:10|15195.3|15193.8|15195.3|15192.8|15195.7|15193.8|15194.7|15192.8|150
1654004120000|2022-05-31 13:35:20|15194.7|15193.8|15195.3|15193.8|15195.7|15194.2|15194.7|15192.8|190
1654004130000|2022-05-31 13:35:30|15195.7|15194.2|15196.3|15194.8|15196.3|15194.8|15194.3|15192.8|333
1654004140000|2022-05-31 13:35:40|15197.2|15195.7|15196.7|15195.2|15197.2|15195.7|15196.3|15194.8|21
1654004150000|2022-05-31 13:35:50|15196.3|15194.8|15194.7|15193.2|15196.7|15194.8|15194.7|15193.2|77
1654004160000|2022-05-31 13:36:00|15195.2|15193.7|15195.7|15194.2|15197.7|15195.8|15194.7|15193.2|248
1654004170000|2022-05-31 13:36:10|15195.2|15193.7|15195.2|15193.7|15195.7|15193.8|15194.3|15192.8|59
1654004180000|2022-05-31 13:36:20|15195.3|15193.8|15195.7|15194.2|15195.7|15194.2|15195.3|15193.2|17
1654004190000|2022-05-31 13:36:30|15195.3|15193.8|15196.7|15195.2|15197.2|15195.7|15195.3|15193.8|426
1654004200000|2022-05-31 13:36:40|15197.3|15195.8|15196.7|15194.2|15197.7|15196.2|15196.7|15194.2|48
1654004210000|2022-05-31 13:36:50|15196.3|15194.8|15196.2|15194.7|15197.2|15195.7|15196.2|15194.7|53
1654004220000|2022-05-31 13:37:00|15196.7|15195.2|15196.7|15195.2|15197.2|15195.7|15196.2|15194.2|425
1654004230000|2022-05-31 13:37:10|15196.3|15194.8|15195.7|15194.2|15196.7|15195.2|15194.7|15193.2|106
1654004240000|2022-05-31 13:37:20|15196.2|15194.7|15196.3|15194.8|15196.7|15195.2|15195.3|15193.8|88
1654004250000|2022-05-31 13:37:30|15197.3|15195.8|15197.7|15196.2|15198.2|15196.7|15196.7|15195.2|72
1654004260000|2022-05-31 13:37:40|15197.3|15195.8|15202.3|15200.8|15202.3|15200.8|15197.3|15195.8|249
1654004270000|2022-05-31 13:37:50|15202.7|15200.2|15203.7|15201.2|15203.7|15201.8|15201.7|15200.2|182
1654004280000|2022-05-31 13:38:00|15203.2|15201.7|15204.7|15203.2|15205.7|15203.8|15203.2|15201.7|97
1654004290000|2022-05-31 13:38:10|15205.2|15203.7|15204.7|15203.2|15206.2|15204.2|15204.7|15203.2|126
1654004300000|2022-05-31 13:38:20|15205.2|15203.7|15204.7|15203.2|15205.7|15203.7|15204.2|15202.7|27
1654004310000|2022-05-31 13:38:30|15204.2|15202.7|15204.7|15203.2|15205.7|15204.2|15204.2|15202.2|172
1654004320000|2022-05-31 13:38:40|15205.7|15204.2|15205.2|15203.7|15205.7|15204.2|15204.7|15203.2|31
1654004330000|2022-05-31 13:38:50|15205.7|15203.2|15207.2|15205.7|15207.7|15206.2|15205.2|15203.2|780
1654004340000|2022-05-31 13:39:00|15207.7|15205.2|15208.7|15207.2|15208.7|15207.2|15207.3|15205.2|226
1654004350000|2022-05-31 13:39:10|15209.2|15207.7|15209.2|15207.7|15210.7|15208.7|15208.2|15206.7|654
1654004360000|2022-05-31 13:39:20|15209.7|15208.2|15209.7|15208.2|15210.2|15208.7|15209.2|15207.7|78
1654004370000|2022-05-31 13:39:30|15210.2|15207.7|15209.1|15207.6|15210.7|15208.7|15209.1|15207.6|68
1654004380000|2022-05-31 13:39:40|15209.2|15207.7|15210.7|15209.2|15211.2|15209.7|15209.2|15207.2|317
1654004390000|2022-05-31 13:39:50|15211.2|15209.7|15210.7|15208.2|15212.2|15210.2|15210.1|15208.2|293
1654004400000|2022-05-31 13:40:00|15210.2|15208.7|15206.2|15204.7|15210.7|15208.7|15206.2|15204.7|772
1654004410000|2022-05-31 13:40:10|15206.7|15205.2|15206.2|15204.7|15207.2|15205.2|15206.2|15204.2|113
1654004420000|2022-05-31 13:40:20|15205.7|15204.2|15204.2|15201.7|15206.2|15204.7|15203.2|15201.2|311
1654004430000|2022-05-31 13:40:30|15203.3|15201.8|15203.3|15201.8|15204.2|15202.7|15203.2|15201.2|103
1654004440000|2022-05-31 13:40:40|15203.7|15201.2|15203.2|15201.7|15203.7|15201.7|15203.2|15201.2|37
1654004450000|2022-05-31 13:40:50|15202.3|15200.8|15204.3|15202.8|15204.3|15202.8|15202.3|15200.8|15
1654004460000|2022-05-31 13:41:00|15203.7|15202.2|15203.3|15201.8|15203.7|15202.2|15203.3|15201.8|41
1654004470000|2022-05-31 13:41:10|15204.2|15202.7|15203.7|15202.2|15204.7|15202.8|15203.3|15201.8|126
1654004480000|2022-05-31 13:41:20|15204.2|15202.7|15202.3|15200.8|15204.2|15202.7|15202.3|15200.8|23
1654004490000|2022-05-31 13:41:30|15202.2|15200.7|15202.3|15200.8|15202.7|15200.8|15202.2|15200.2|57
1654004500000|2022-05-31 13:41:40|15202.2|15200.7|15202.7|15201.2|15203.7|15201.8|15202.2|15200.2|89
1654004510000|2022-05-31 13:41:50|15202.3|15200.8|15202.7|15200.2|15203.7|15202.2|15202.3|15200.2|149
1654004520000|2022-05-31 13:42:00|15201.2|15199.7|15196.3|15194.8|15201.2|15199.7|15195.7|15193.8|321
1654004530000|2022-05-31 13:42:10|15195.7|15193.8|15193.7|15192.2|15196.7|15194.2|15193.2|15191.7|327
1654004540000|2022-05-31 13:42:20|15193.3|15191.8|15195.7|15194.2|15196.3|15194.8|15193.3|15191.8|149
1654004550000|2022-05-31 13:42:30|15195.3|15193.8|15194.7|15193.2|15196.3|15194.2|15194.3|15192.8|144
1654004560000|2022-05-31 13:42:40|15194.3|15192.8|15190.3|15187.8|15194.7|15193.2|15190.2|15187.8|203
1654004570000|2022-05-31 13:42:50|15189.7|15188.2|15191.3|15189.8|15191.7|15190.2|15189.7|15187.7|178
1654004580000|2022-05-31 13:43:00|15191.7|15190.2|15192.3|15190.8|15193.3|15191.2|15191.3|15189.8|142
1654004590000|2022-05-31 13:43:10|15192.7|15191.2|15192.7|15190.2|15192.7|15191.2|15191.3|15189.8|101
1654004600000|2022-05-31 13:43:20|15192.3|15191.2|15189.7|15188.2|15192.7|15191.2|15189.7|15187.8|178
1654004610000|2022-05-31 13:43:30|15190.3|15188.8|15189.7|15188.2|15190.8|15189.2|15188.7|15187.2|62
1654004620000|2022-05-31 13:43:40|15189.3|15187.8|15189.7|15188.2|15189.7|15188.2|15188.7|15186.8|52
1654004630000|2022-05-31 13:43:50|15189.2|15187.7|15188.3|15186.8|15189.7|15187.8|15188.2|15186.2|677
1654004640000|2022-05-31 13:44:00|15188.2|15186.7|15187.7|15186.2|15189.2|15187.2|15187.7|15185.8|64
1654004650000|2022-05-31 13:44:10|15188.2|15186.7|15188.3|15186.8|15188.7|15187.2|15187.3|15185.8|93
1654004660000|2022-05-31 13:44:20|15188.7|15187.2|15191.2|15189.7|15191.2|15189.7|15187.7|15185.8|304
1654004670000|2022-05-31 13:44:30|15191.7|15190.2|15190.3|15187.8|15191.7|15190.2|15189.3|15187.8|192
1654004680000|2022-05-31 13:44:40|15189.7|15188.2|15189.7|15187.2|15189.7|15188.2|15188.7|15186.8|106
1654004690000|2022-05-31 13:44:50|15189.3|15186.8|15191.7|15189.2|15191.7|15189.8|15189.3|15186.8|210
1654004700000|2022-05-31 13:45:00|15191.2|15189.7|15190.7|15189.2|15191.7|15189.8|15190.3|15188.8|262
1654004710000|2022-05-31 13:45:10|15190.3|15188.8|15188.3|15186.8|15190.7|15189.2|15187.3|15185.8|296
1654004720000|2022-05-31 13:45:20|15188.7|15185.8|15187.7|15186.2|15188.7|15187.2|15187.7|15185.8|109
1654004730000|2022-05-31 13:45:30|15188.3|15185.8|15189.3|15186.8|15189.7|15187.8|15187.3|15185.8|138
1654004740000|2022-05-31 13:45:40|15189.7|15187.8|15188.7|15186.2|15189.7|15188.2|15187.3|15185.8|143
1654004750000|2022-05-31 13:45:50|15187.7|15186.8|15187.7|15186.2|15189.7|15188.2|15187.3|15185.8|142
1654004760000|2022-05-31 13:46:00|15188.3|15186.8|15189.7|15187.2|15189.7|15187.8|15187.7|15186.2|57
1654004770000|2022-05-31 13:46:10|15189.3|15187.8|15189.7|15188.2|15190.3|15188.8|15188.7|15187.2|151
1654004780000|2022-05-31 13:46:20|15190.3|15188.8|15190.7|15189.2|15191.7|15189.8|15190.3|15188.8|169
1654004790000|2022-05-31 13:46:30|15191.3|15189.8|15191.2|15189.7|15191.7|15190.2|15190.3|15188.8|288
1654004800000|2022-05-31 13:46:40|15190.7|15189.2|15188.7|15187.2|15191.7|15190.2|15188.7|15187.2|102
1654004810000|2022-05-31 13:46:50|15189.7|15187.8|15192.7|15191.2|15193.7|15191.8|15189.3|15187.8|337
1654004820000|2022-05-31 13:47:00|15193.7|15192.2|15193.2|15191.7|15193.7|15192.2|15192.7|15191.2|194
1654004830000|2022-05-31 13:47:10|15192.7|15191.2|15193.2|15191.7|15193.7|15191.8|15192.3|15190.8|169
1654004840000|2022-05-31 13:47:20|15192.7|15191.2|15190.7|15189.2|15193.2|15191.7|15189.3|15187.2|307
1654004850000|2022-05-31 13:47:30|15191.2|15189.7|15189.7|15187.2|15191.2|15189.7|15188.7|15187.2|149
1654004860000|2022-05-31 13:47:40|15189.3|15187.8|15188.7|15187.2|15190.7|15189.2|15188.7|15186.8|336
1654004870000|2022-05-31 13:47:50|15188.2|15186.7|15187.7|15186.2|15188.7|15187.2|15187.7|15186.2|281
1654004880000|2022-05-31 13:48:00|15186.7|15185.2|15183.7|15182.2|15186.7|15185.2|15183.7|15181.8|463
1654004890000|2022-05-31 13:48:10|15184.3|15181.8|15184.7|15183.2|15184.7|15183.2|15183.7|15181.8|180
1654004900000|2022-05-31 13:48:20|15185.2|15183.7|15184.7|15183.2|15185.7|15184.2|15183.7|15182.2|98
1654004910000|2022-05-31 13:48:30|15185.2|15183.7|15186.3|15184.8|15186.7|15185.2|15184.3|15182.8|267
1654004920000|2022-05-31 13:48:40|15186.7|15185.2|15186.3|15184.8|15187.3|15185.8|15185.7|15184.2|79
1654004930000|2022-05-31 13:48:50|15186.7|15185.2|15185.7|15184.2|15186.7|15185.2|15184.7|15183.2|153
1654004940000|2022-05-31 13:49:00|15185.3|15183.8|15184.7|15183.2|15185.7|15184.2|15184.2|15182.2|217
1654004950000|2022-05-31 13:49:10|15183.7|15182.2|15182.7|15181.2|15184.7|15183.2|15182.3|15180.8|494
1654004960000|2022-05-31 13:49:20|15183.2|15181.7|15185.7|15184.2|15185.7|15184.2|15183.2|15180.8|137
1654004970000|2022-05-31 13:49:30|15186.7|15184.8|15185.2|15183.7|15187.7|15186.2|15185.2|15183.7|289
1654004980000|2022-05-31 13:49:40|15184.7|15183.2|15185.7|15184.2|15185.7|15184.2|15183.7|15181.8|292
1654004990000|2022-05-31 13:49:50|15185.3|15183.8|15187.3|15185.8|15187.7|15186.2|15185.3|15183.8|118
1654005000000|2022-05-31 13:50:00|15187.7|15185.2|15186.7|15185.2|15187.7|15185.2|15184.7|15183.2|117
1654005010000|2022-05-31 13:50:10|15187.7|15185.7|15188.7|15187.2|15189.7|15187.8|15187.2|15185.2|145
1654005020000|2022-05-31 13:50:20|15188.3|15186.8|15188.7|15187.2|15189.7|15188.2|15187.7|15185.8|552
1654005030000|2022-05-31 13:50:30|15189.2|15187.7|15191.7|15190.2|15191.7|15190.2|15188.2|15186.7|459
1654005040000|2022-05-31 13:50:40|15192.7|15191.2|15191.7|15190.2|15192.7|15191.2|15190.7|15189.2|201
1654005050000|2022-05-31 13:50:50|15192.7|15190.8|15192.7|15191.2|15192.7|15191.2|15191.7|15190.2|853
1654005060000|2022-05-31 13:51:00|15192.3|15190.2|15192.3|15190.8|15192.7|15191.2|15191.7|15189.8|131
1654005070000|2022-05-31 13:51:10|15192.7|15191.2|15192.7|15191.2|15193.7|15191.8|15192.3|15190.8|20
1654005080000|2022-05-31 13:51:20|15193.3|15191.8|15191.7|15190.2|15193.7|15191.8|15191.3|15189.8|854
1654005090000|2022-05-31 13:51:30|15192.7|15190.8|15191.7|15190.2|15192.7|15191.2|15191.7|15190.2|127
1654005100000|2022-05-31 13:51:40|15191.3|15189.8|15191.7|15189.2|15191.7|15190.2|15190.7|15189.2|171
1654005110000|2022-05-31 13:51:50|15191.2|15189.7|15192.7|15191.2|15192.7|15191.2|15190.7|15189.2|217
1654005120000|2022-05-31 13:52:00|15193.7|15191.7|15191.7|15190.2|15193.7|15191.7|15191.3|15189.8|248
1654005130000|2022-05-31 13:52:10|15192.2|15190.7|15191.2|15189.7|15192.2|15190.7|15190.7|15189.2|37
1654005140000|2022-05-31 13:52:20|15190.7|15189.2|15191.7|15190.2|15191.7|15190.2|15190.7|15189.2|34
1654005150000|2022-05-31 13:52:30|15191.3|15189.8|15189.7|15188.2|15191.7|15190.2|15189.7|15188.2|438
1654005160000|2022-05-31 13:52:40|||||||||39
1654005170000|2022-05-31 13:52:50|15189.8|15188.3|15189.7|15188.2|15190.3|15188.8|15188.7|15187.2|229
1654005180000|2022-05-31 13:53:00|15189.3|15187.8|15190.3|15188.8|15190.7|15189.2|15189.3|15187.2|121
1654005190000|2022-05-31 13:53:10|15190.7|15189.2|15190.3|15188.8|15190.7|15189.2|15190.2|15188.7|121
1654005200000|2022-05-31 13:53:20|15190.7|15189.2|15193.7|15192.2|15194.2|15192.7|15190.3|15188.8|195
1654005210000|2022-05-31 13:53:30|15194.2|15192.7|15193.7|15192.2|15194.7|15193.2|15193.7|15192.2|304
1654005220000|2022-05-31 13:53:40|15194.2|15192.7|15192.2|15190.7|15194.2|15192.7|15192.2|15190.2|366
1654005230000|2022-05-31 13:53:50|15192.7|15191.2|15192.3|15190.8|15192.7|15191.2|15192.2|15190.2|113
1654005240000|2022-05-31 13:54:00|15192.7|15191.2|15192.7|15191.2|15192.7|15191.2|15191.7|15190.2|127
1654005250000|2022-05-31 13:54:10|15192.3|15190.8|15191.7|15190.2|15192.7|15191.2|15190.7|15189.2|263
1654005260000|2022-05-31 13:54:20|15192.3|15190.8|15191.7|15190.2|15192.7|15191.2|15190.7|15189.2|222
1654005270000|2022-05-31 13:54:30|15192.7|15191.2|15194.2|15192.7|15194.7|15193.2|15192.7|15191.2|561
1654005280000|2022-05-31 13:54:40|15194.3|15192.8|15194.2|15192.7|15195.2|15193.7|15194.2|15192.2|229
1654005290000|2022-05-31 13:54:50|15194.7|15192.2|15194.2|15192.7|15195.2|15193.7|15193.7|15192.2|207
1654005300000|2022-05-31 13:55:00|15193.7|15192.2|15192.7|15191.2|15194.2|15192.7|15192.7|15191.2|48
1654005310000|2022-05-31 13:55:10|15192.3|15190.8|15189.3|15187.8|15192.3|15190.8|15189.3|15187.8|52
1654005320000|2022-05-31 13:55:20|15189.7|15188.2|15189.2|15187.7|15190.3|15188.8|15188.7|15187.2|108
1654005330000|2022-05-31 13:55:30|15188.7|15187.2|15188.7|15187.2|15189.2|15187.7|15186.7|15185.2|84
1654005340000|2022-05-31 13:55:40|15188.3|15186.8|15189.7|15188.2|15190.7|15188.8|15188.3|15186.8|177
1654005350000|2022-05-31 13:55:50|15190.2|15188.7|15189.7|15188.2|15190.7|15188.7|15188.7|15187.2|259
1654005360000|2022-05-31 13:56:00|15190.2|15188.7|15189.7|15187.2|15190.7|15189.2|15188.7|15187.2|154
1654005370000|2022-05-31 13:56:10|15189.2|15187.7|15188.7|15186.2|15189.2|15187.7|15187.2|15185.2|485
1654005380000|2022-05-31 13:56:20|15188.3|15186.8|15187.7|15186.2|15189.2|15187.7|15187.7|15186.2|140
1654005390000|2022-05-31 13:56:30|15188.7|15186.8|15188.7|15187.2|15189.7|15188.2|15187.7|15185.8|101
1654005400000|2022-05-31 13:56:40|15188.3|15186.8|15188.7|15186.2|15189.2|15187.7|15187.7|15186.2|607
1654005410000|2022-05-31 13:56:50|15189.2|15187.2|15190.7|15189.2|15190.7|15189.2|15188.7|15186.7|499
1654005420000|2022-05-31 13:57:00|15190.3|15188.2|15188.2|15186.7|15190.7|15189.2|15187.7|15186.2|210
1654005430000|2022-05-31 13:57:10|15188.7|15187.2|15187.7|15186.2|15189.2|15187.2|15187.7|15186.2|64
1654005440000|2022-05-31 13:57:20|15187.3|15185.8|15183.3|15181.8|15187.3|15185.8|15183.2|15181.7|214
1654005450000|2022-05-31 13:57:30|15183.7|15181.2|15183.7|15181.2|15183.7|15182.2|15183.2|15181.2|544
1654005460000|2022-05-31 13:57:40|15183.2|15181.7|15183.2|15181.7|15183.7|15182.2|15183.2|15181.2|95
1654005470000|2022-05-31 13:57:50|15182.7|15181.2|15183.3|15181.8|15183.7|15182.2|15182.7|15181.2|392
1654005480000|2022-05-31 13:58:00|15183.7|15181.2|15181.2|15179.7|15183.7|15181.7|15181.2|15179.7|14
1654005490000|2022-05-31 13:58:10|15180.3|15178.8|15181.3|15179.8|15181.3|15179.8|15180.3|15178.8|2286
1654005500000|2022-05-31 13:58:20|||||||||465
1654005510000|2022-05-31 13:58:30|15181.8|15179.3|15181.8|15180.3|15181.8|15180.3|15181.8|15179.3|114
1654005520000|2022-05-31 13:58:40|15181.4|15179.9|15180.4|15178.9|15182.3|15180.8|15180.4|15178.9|471
1654005530000|2022-05-31 13:58:50|15180.8|15179.3|15181.8|15180.3|15182.3|15180.8|15180.8|15179.3|129
1654005540000|2022-05-31 13:59:00|15182.3|15180.8|15183.3|15181.8|15184.3|15182.3|15182.3|15180.8|155
1654005550000|2022-05-31 13:59:10|15182.8|15181.3|15183.3|15180.8|15183.3|15181.8|15182.3|15180.3|85
1654005560000|2022-05-31 13:59:20|15181.8|15180.3|15183.3|15181.8|15183.3|15181.8|15181.8|15180.3|204
1654005570000|2022-05-31 13:59:30|15183.4|15181.9|15183.3|15181.8|15183.7|15181.9|15182.3|15180.8|366
1654005580000|2022-05-31 13:59:40|15183.7|15182.2|15185.2|15183.7|15185.2|15183.7|15183.3|15181.8|123
1654005590000|2022-05-31 13:59:50|15185.3|15183.8|15185.3|15182.8|15186.2|15184.7|15184.7|15182.8|245
1654005600000|2022-05-31 14:00:00|15184.7|15183.2|15184.7|15183.2|15185.7|15183.7|15184.3|15182.8|36
1654005610000|2022-05-31 14:00:10|15184.2|15182.7|15183.7|15182.2|15184.2|15182.7|15183.3|15181.8|84
1654005620000|2022-05-31 14:00:20|15183.3|15181.8|15181.3|15179.8|15183.7|15181.8|15181.2|15179.7|137
1654005630000|2022-05-31 14:00:30|15181.7|15180.2|15181.2|15179.7|15181.7|15180.2|15181.2|15179.7|100
1654005640000|2022-05-31 14:00:40|15181.7|15179.2|15181.7|15180.2|15182.2|15180.7|15181.2|15179.2|116
1654005650000|2022-05-31 14:00:50|15181.3|15179.8|15183.2|15181.7|15184.2|15182.7|15181.2|15179.7|691
1654005660000|2022-05-31 14:01:00|15182.3|15180.8|15182.3|15180.8|15183.3|15181.3|15180.8|15179.2|426
1654005670000|2022-05-31 14:01:10|15183.3|15181.8|15182.8|15181.3|15183.3|15181.8|15181.8|15179.8|157
1654005680000|2022-05-31 14:01:20|15183.3|15181.8|15181.3|15179.8|15183.3|15181.8|15181.3|15179.8|429
1654005690000|2022-05-31 14:01:30|15181.2|15179.7|15179.7|15178.2|15181.3|15179.8|15179.3|15176.8|208
1654005700000|2022-05-31 14:01:40|15179.3|15177.8|15180.3|15178.8|15180.7|15179.2|15179.3|15177.8|320
1654005710000|2022-05-31 14:01:50|15180.7|15179.2|15180.3|15178.8|15181.3|15179.8|15179.3|15177.8|363
1654005720000|2022-05-31 14:02:00|15179.3|15177.8|15178.7|15177.2|15180.7|15178.8|15178.7|15177.2|277
1654005730000|2022-05-31 14:02:10|15179.3|15176.8|15178.7|15177.2|15179.7|15177.8|15178.3|15176.8|102
1654005740000|2022-05-31 14:02:20|15179.2|15177.7|15178.3|15176.8|15179.7|15177.8|15178.3|15176.8|82
1654005750000|2022-05-31 14:02:30|15178.2|15176.7|15173.8|15172.3|15178.7|15177.2|15173.8|15171.8|373
1654005760000|2022-05-31 14:02:40|15173.4|15171.9|15175.4|15173.9|15175.8|15174.3|15173.3|15171.8|448
1654005770000|2022-05-31 14:02:50|15175.3|15173.8|15175.4|15173.9|15175.8|15174.3|15174.8|15173.3|314
1654005780000|2022-05-31 14:03:00|15175.3|15173.8|15175.3|15173.8|15175.8|15174.3|15174.3|15172.3|281
1654005790000|2022-05-31 14:03:10|15175.4|15173.9|15176.3|15174.8|15176.8|15175.3|15175.3|15173.3|100
1654005800000|2022-05-31 14:03:20|15177.3|15175.8|15178.3|15176.8|15178.3|15176.8|15175.4|15173.9|428
1654005810000|2022-05-31 14:03:30|15177.8|15176.3|15178.8|15177.3|15179.3|15177.8|15177.8|15176.3|129
1654005820000|2022-05-31 14:03:40|15179.3|15176.3|15179.3|15177.8|15179.8|15177.8|15178.3|15176.3|300
1654005830000|2022-05-31 14:03:50|15178.8|15177.3|15181.3|15179.8|15181.3|15179.8|15178.8|15177.3|153
1654005840000|2022-05-31 14:04:00|15180.8|15179.3|15181.3|15179.8|15182.3|15180.8|15180.7|15178.8|107
1654005850000|2022-05-31 14:04:10|15180.8|15179.3|15181.8|15180.3|15182.3|15180.8|15180.8|15179.3|135
1654005860000|2022-05-31 14:04:20|15182.3|15180.8|15182.3|15180.8|15183.3|15181.8|15181.3|15179.8|278
1654005870000|2022-05-31 14:04:30|15181.8|15180.3|15179.3|15177.8|15181.8|15180.3|15179.3|15177.8|456
1654005880000|2022-05-31 14:04:40|15179.8|15178.3|15180.3|15178.8|15181.3|15179.8|15179.3|15177.3|148
1654005890000|2022-05-31 14:04:50|15180.8|15179.3|15181.8|15180.3|15181.8|15180.3|15180.4|15178.3|95
1654005900000|2022-05-31 14:05:00|15182.4|15180.9|15182.8|15181.3|15183.3|15181.8|15182.3|15180.3|283
1654005910000|2022-05-31 14:05:10|15182.3|15180.8|15179.8|15178.3|15182.3|15180.8|15179.8|15178.3|332
1654005920000|2022-05-31 14:05:20|15181.8|15180.3|15181.8|15180.3|15182.3|15180.8|15181.8|15179.8|71
1654005930000|2022-05-31 14:05:30|15182.3|15180.8|15182.8|15181.3|15184.3|15182.8|15181.8|15180.3|113
1654005940000|2022-05-31 14:05:40|15182.7|15181.2|15183.3|15180.8|15184.3|15182.3|15182.7|15180.8|210
1654005950000|2022-05-31 14:05:50|15181.8|15180.3|15181.8|15180.3|15182.8|15181.3|15181.3|15179.8|108
1654005960000|2022-05-31 14:06:00|15182.3|15179.8|15182.3|15180.8|15182.3|15180.8|15179.8|15178.3|174
1654005970000|2022-05-31 14:06:10|15181.8|15180.3|15182.8|15180.3|15182.8|15181.3|15181.8|15180.3|240
1654005980000|2022-05-31 14:06:20|15182.3|15180.8|15182.7|15181.2|15183.3|15181.8|15181.8|15180.3|298
1654005990000|2022-05-31 14:06:30|15182.3|15180.8|15182.7|15181.2|15183.7|15182.2|15182.3|15180.8|288
1654006000000|2022-05-31 14:06:40|15182.3|15180.8|15182.7|15181.2|15183.7|15182.2|15182.3|15180.8|117
1654006010000|2022-05-31 14:06:50|15183.3|15181.8|15182.7|15181.2|15183.7|15182.2|15182.7|15181.2|202
1654006020000|2022-05-31 14:07:00|15183.2|15181.7|15185.3|15183.8|15186.3|15184.8|15183.2|15181.7|296
1654006030000|2022-05-31 14:07:10|15185.2|15183.7|15183.3|15181.8|15185.2|15183.7|15182.7|15181.2|207
1654006040000|2022-05-31 14:07:20|15183.7|15182.2|15183.7|15182.2|15185.7|15184.2|15183.7|15182.2|223
1654006050000|2022-05-31 14:07:30|15184.3|15182.8|15183.7|15182.2|15184.7|15182.8|15183.3|15181.2|60
1654006060000|2022-05-31 14:07:40|15183.3|15181.8|15184.7|15183.2|15185.7|15183.7|15182.7|15181.2|53
1654006070000|2022-05-31 14:07:50|15184.3|15182.8|15185.3|15183.8|15185.3|15183.8|15184.3|15182.2|80
1654006080000|2022-05-31 14:08:00|15185.7|15183.2|15185.3|15183.8|15187.7|15186.2|15184.7|15183.2|227
1654006090000|2022-05-31 14:08:10|15185.7|15184.2|15185.3|15183.8|15186.7|15184.8|15185.3|15183.8|176
1654006100000|2022-05-31 14:08:20|15186.7|15185.2|15186.7|15185.2|15187.7|15186.2|15186.3|15184.8|508
1654006110000|2022-05-31 14:08:30|15187.7|15184.8|15183.3|15181.8|15187.7|15184.8|15183.3|15181.8|1309
1654006120000|2022-05-31 14:08:40|15182.7|15181.2|15183.3|15181.8|15183.8|15182.3|15182.7|15180.8|197
1654006130000|2022-05-31 14:08:50|15183.8|15182.3|15183.3|15181.8|15183.8|15182.3|15182.3|15180.8|148
1654006140000|2022-05-31 14:09:00|15182.8|15181.3|15181.8|15180.3|15183.3|15181.8|15181.3|15179.8|223
1654006150000|2022-05-31 14:09:10|15182.3|15180.8|15179.8|15178.3|15182.3|15180.8|15179.3|15177.8|374
1654006160000|2022-05-31 14:09:20|15180.3|15178.8|15179.8|15177.3|15180.3|15178.8|15178.3|15176.8|290
1654006170000|2022-05-31 14:09:30|15179.3|15176.8|15178.8|15177.3|15179.8|15178.3|15178.8|15176.8|48
1654006180000|2022-05-31 14:09:40|15177.8|15176.3|15176.3|15173.8|15177.8|15176.3|15175.3|15173.8|91
1654006190000|2022-05-31 14:09:50|15176.8|15174.3|15175.8|15174.3|15176.8|15175.3|15175.3|15173.8|183
1654006200000|2022-05-31 14:10:00|15175.3|15173.8|15177.3|15175.8|15178.3|15176.8|15175.3|15173.8|294
1654006210000|2022-05-31 14:10:10|15177.8|15176.3|15176.3|15174.8|15177.8|15176.3|15175.3|15173.8|139
1654006220000|2022-05-31 14:10:20|15176.8|15175.3|15175.2|15173.7|15177.8|15175.8|15175.2|15173.3|144
1654006230000|2022-05-31 14:10:30|15174.8|15173.3|15175.3|15173.8|15175.8|15174.3|15174.8|15172.8|149
1654006240000|2022-05-31 14:10:40|15174.8|15173.3|15174.8|15173.3|15175.8|15173.8|15174.8|15172.8|168
1654006250000|2022-05-31 14:10:50|15175.3|15172.8|15175.3|15173.8|15175.3|15173.8|15173.8|15172.3|149
1654006260000|2022-05-31 14:11:00|15174.8|15173.3|15175.3|15173.8|15175.8|15174.3|15174.4|15172.9|225
1654006270000|2022-05-31 14:11:10|15175.4|15173.9|15177.8|15176.3|15178.3|15176.8|15174.8|15173.3|436
1654006280000|2022-05-31 14:11:20|15178.3|15176.8|15180.3|15178.8|15180.3|15178.8|15178.3|15176.3|153
1654006290000|2022-05-31 14:11:30|15180.8|15179.3|15180.3|15178.8|15180.8|15179.3|15180.3|15178.3|62
1654006300000|2022-05-31 14:11:40|15181.2|15179.7|15178.8|15177.3|15181.2|15179.7|15178.3|15176.8|121
1654006310000|2022-05-31 14:11:50|15178.2|15176.7|15178.8|15176.3|15178.8|15176.8|15177.3|15175.8|158
1654006320000|2022-05-31 14:12:00|15178.3|15176.8|15180.8|15179.3|15181.8|15179.8|15177.3|15175.8|157
1654006330000|2022-05-31 14:12:10|15180.3|15178.8|15181.3|15179.8|15181.3|15179.8|15179.8|15178.3|27
1654006340000|2022-05-31 14:12:20|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|15179.3|15177.8|36
1654006350000|2022-05-31 14:12:30|15181.3|15179.8|15179.8|15178.3|15182.2|15180.7|15179.8|15178.3|70
1654006360000|2022-05-31 14:12:40|15180.3|15178.8|15181.3|15179.8|15181.3|15179.8|15179.3|15177.8|35
1654006370000|2022-05-31 14:12:50|15180.8|15179.3|15181.8|15180.3|15181.8|15180.3|15179.8|15178.3|100
1654006380000|2022-05-31 14:13:00|15181.3|15179.8|15179.8|15178.3|15181.8|15180.3|15179.8|15177.8|211
1654006390000|2022-05-31 14:13:10|15180.3|15178.8|15178.8|15177.3|15180.8|15178.8|15178.3|15176.8|126
1654006400000|2022-05-31 14:13:20|15179.3|15177.8|15178.8|15177.3|15179.8|15178.3|15178.3|15176.8|81
1654006410000|2022-05-31 14:13:30|15178.3|15176.8|15178.3|15176.8|15179.8|15178.3|15178.3|15176.8|228
1654006420000|2022-05-31 14:13:40|15177.8|15176.3|15177.8|15176.3|15178.8|15177.3|15177.8|15175.8|34
1654006430000|2022-05-31 14:13:50|15178.8|15176.7|15177.8|15175.3|15178.8|15176.7|15176.8|15174.8|82
1654006440000|2022-05-31 14:14:00|15178.8|15176.3|15177.3|15175.8|15178.8|15176.7|15177.3|15175.8|28
1654006450000|2022-05-31 14:14:10|15176.8|15175.3|15175.8|15174.3|15177.8|15175.7|15175.8|15173.8|94
1654006460000|2022-05-31 14:14:20|15175.3|15173.8|15175.3|15173.8|15175.3|15173.8|15175.3|15173.8|75
1654006470000|2022-05-31 14:14:30|15175.2|15173.7|15176.8|15175.3|15177.3|15175.8|15174.3|15172.8|315
1654006480000|2022-05-31 14:14:40|15176.3|15174.8|15177.3|15174.8|15177.3|15175.8|15176.3|15174.8|120
1654006490000|2022-05-31 14:14:50|15176.8|15175.3|15178.8|15177.3|15179.3|15177.8|15176.3|15174.8|201
1654006500000|2022-05-31 14:15:00|15178.3|15176.8|15180.3|15178.8|15180.8|15179.3|15178.2|15176.7|170
1654006510000|2022-05-31 14:15:10|15179.8|15178.3|15183.8|15181.3|15183.8|15181.3|15179.8|15177.8|169
1654006520000|2022-05-31 14:15:20|15182.8|15181.8|15183.8|15182.3|15185.8|15183.8|15182.8|15181.3|231
1654006530000|2022-05-31 14:15:30|15183.3|15181.8|15182.3|15179.8|15183.3|15181.8|15181.3|15179.8|122
1654006540000|2022-05-31 14:15:40|15181.8|15180.3|15180.3|15178.8|15181.8|15180.3|15180.3|15178.8|222
1654006550000|2022-05-31 14:15:50|15179.8|15178.3|15182.3|15180.8|15182.3|15180.8|15179.8|15178.3|347
1654006560000|2022-05-31 14:16:00|15181.8|15180.3|15180.3|15178.8|15182.3|15180.3|15179.8|15178.3|191
1654006570000|2022-05-31 14:16:10|15180.4|15178.9|15181.3|15179.8|15181.3|15179.8|15180.3|15178.8|35
1654006580000|2022-05-31 14:16:20|15180.8|15179.3|15180.3|15178.8|15181.3|15179.8|15179.3|15177.8|148
1654006590000|2022-05-31 14:16:30|15181.3|15179.8|15180.3|15178.8|15181.3|15179.8|15180.3|15178.8|159
1654006600000|2022-05-31 14:16:40|15179.8|15178.3|15180.3|15178.8|15180.3|15178.8|15179.8|15178.3|74
1654006610000|2022-05-31 14:16:50|15179.3|15177.8|15176.3|15174.8|15179.8|15178.3|15176.3|15174.3|510
1654006620000|2022-05-31 14:17:00|15176.4|15174.9|15178.3|15176.8|15179.3|15177.8|15176.4|15174.9|1239
1654006630000|2022-05-31 14:17:10|15177.8|15176.3|15178.3|15176.8|15178.3|15176.8|15177.8|15176.3|39
1654006640000|2022-05-31 14:17:20|15177.8|15176.3|15178.8|15177.3|15179.8|15178.3|15177.3|15175.8|305
1654006650000|2022-05-31 14:17:30|15179.2|15177.7|15181.8|15180.3|15181.8|15180.3|15179.2|15177.7|32
1654006660000|2022-05-31 14:17:40|15182.3|15180.8|15186.2|15184.7|15187.2|15185.7|15182.3|15180.8|361
1654006670000|2022-05-31 14:17:50|15186.3|15184.8|15185.8|15184.3|15187.2|15185.7|15185.8|15184.3|106
1654006680000|2022-05-31 14:18:00|15184.8|15183.3|15184.2|15182.7|15186.3|15184.8|15184.2|15182.7|291
1654006690000|2022-05-31 14:18:10|15184.3|15182.8|15183.3|15181.8|15185.2|15183.3|15182.3|15180.8|756
1654006700000|2022-05-31 14:18:20|15182.8|15181.3|15181.3|15178.8|15183.3|15181.3|15179.3|15177.8|653
1654006710000|2022-05-31 14:18:30|15180.8|15179.3|15182.3|15180.8|15182.8|15181.3|15180.8|15179.3|497
1654006720000|2022-05-31 14:18:40|15181.8|15180.3|15183.2|15181.7|15183.8|15181.8|15181.8|15180.3|801
1654006730000|2022-05-31 14:18:50|15183.3|15181.8|15180.3|15178.8|15183.8|15181.8|15180.3|15178.8|483
1654006740000|2022-05-31 14:19:00|15180.2|15178.7|15178.8|15177.3|15180.8|15179.3|15178.8|15177.3|124
1654006750000|2022-05-31 14:19:10|15179.3|15177.8|15179.8|15177.3|15180.8|15178.8|15179.3|15177.3|132
1654006760000|2022-05-31 14:19:20|15179.3|15177.8|15179.3|15177.8|15180.8|15178.8|15178.8|15177.3|282
1654006770000|2022-05-31 14:19:30|15179.8|15178.3|15179.8|15178.3|15180.3|15178.8|15179.3|15177.3|57
1654006780000|2022-05-31 14:19:40|15179.3|15177.8|15180.8|15179.3|15182.3|15180.8|15179.3|15177.8|95
1654006790000|2022-05-31 14:19:50|15180.3|15178.8|15178.3|15176.8|15180.8|15178.8|15178.3|15176.8|63
1654006800000|2022-05-31 14:20:00|15179.3|15177.8|15178.3|15176.8|15180.3|15178.8|15178.3|15176.8|334
1654006810000|2022-05-31 14:20:10|15179.8|15177.3|15177.3|15175.8|15179.8|15177.8|15177.3|15175.8|82
1654006820000|2022-05-31 14:20:20|15176.3|15174.8|15174.8|15173.3|15177.3|15174.8|15173.8|15172.3|932
1654006830000|2022-05-31 14:20:30|15175.3|15173.8|15175.3|15173.8|15175.8|15174.3|15175.3|15173.3|334
1654006840000|2022-05-31 14:20:40|15174.3|15172.8|15174.3|15172.8|15175.3|15173.8|15174.3|15172.3|141
1654006850000|2022-05-31 14:20:50|15173.8|15172.3|15174.8|15173.3|15175.3|15173.8|15173.3|15171.8|234
1654006860000|2022-05-31 14:21:00|15174.4|15172.9|15174.3|15172.8|15174.8|15173.3|15173.8|15172.3|114
1654006870000|2022-05-31 14:21:10|15173.8|15172.3|15173.3|15171.8|15173.8|15172.3|15173.3|15171.3|131
1654006880000|2022-05-31 14:21:20|15172.8|15171.3|15173.3|15171.8|15173.8|15172.3|15172.8|15171.3|1662
1654006890000|2022-05-31 14:21:30|15172.8|15171.3|15172.3|15170.8|15173.3|15171.8|15172.3|15170.8|749
1654006900000|2022-05-31 14:21:40|15173.3|15171.3|15172.8|15171.3|15173.3|15171.3|15171.8|15170.3|180
1654006910000|2022-05-31 14:21:50|15172.4|15170.9|15175.3|15173.8|15175.3|15173.8|15172.3|15170.3|254
1654006920000|2022-05-31 14:22:00|15174.8|15173.3|15173.8|15172.3|15175.3|15173.8|15172.8|15171.3|234
1654006930000|2022-05-31 14:22:10|15173.3|15171.8|15172.4|15170.9|15174.3|15171.8|15172.3|15170.3|211
1654006940000|2022-05-31 14:22:20|15172.8|15171.3|15173.8|15172.3|15174.3|15172.8|15172.4|15170.9|106
1654006950000|2022-05-31 14:22:30|15174.3|15172.8|15174.8|15173.3|15174.8|15173.3|15173.4|15171.9|173
1654006960000|2022-05-31 14:22:40|15175.3|15173.8|15175.8|15174.3|15177.3|15175.3|15175.3|15173.3|231
1654006970000|2022-05-31 14:22:50|15175.3|15173.8|15174.3|15172.8|15175.3|15173.8|15173.8|15172.3|118
1654006980000|2022-05-31 14:23:00|15174.8|15173.3|15173.8|15172.3|15175.3|15173.8|15173.8|15172.3|93
1654006990000|2022-05-31 14:23:10|15174.3|15172.8|15175.3|15172.8|15175.3|15173.8|15173.8|15172.3|71
1654007000000|2022-05-31 14:23:20|15174.8|15173.3|15173.3|15171.8|15175.3|15173.3|15173.3|15171.8|61
1654007010000|2022-05-31 14:23:30|15173.8|15172.3|15174.3|15172.8|15174.8|15173.3|15173.8|15172.3|374
1654007020000|2022-05-31 14:23:40|15173.8|15172.3|15174.8|15173.3|15175.3|15173.8|15173.4|15171.9|177
1654007030000|2022-05-31 14:23:50|15175.3|15173.8|15176.3|15174.8|15176.8|15175.3|15175.3|15173.8|257
1654007040000|2022-05-31 14:24:00|15176.8|15175.3|15176.3|15174.8|15177.3|15175.8|15175.8|15174.3|144
1654007050000|2022-05-31 14:24:10|15176.8|15175.3|15176.8|15175.3|15177.3|15175.8|15176.8|15175.3|243
1654007060000|2022-05-31 14:24:20|15176.4|15174.9|15176.3|15174.8|15177.3|15175.8|15176.3|15174.8|74
1654007070000|2022-05-31 14:24:30|15176.8|15175.3|15177.8|15176.3|15178.3|15176.3|15176.3|15174.8|147
1654007080000|2022-05-31 14:24:40|15178.3|15175.8|15176.8|15175.3|15178.3|15176.3|15176.3|15174.8|216
1654007090000|2022-05-31 14:24:50|15176.3|15174.8|15175.8|15174.3|15177.3|15175.3|15175.8|15174.3|276
1654007100000|2022-05-31 14:25:00|15175.4|15173.9|15175.3|15173.8|15176.3|15174.8|15174.8|15173.3|410
1654007110000|2022-05-31 14:25:10|15175.8|15174.3|15176.3|15174.8|15176.3|15174.8|15174.8|15173.3|119
1654007120000|2022-05-31 14:25:20|15175.8|15174.3|15177.3|15175.8|15177.3|15175.8|15175.3|15173.3|174
1654007130000|2022-05-31 14:25:30|15177.8|15176.3|15177.8|15176.3|15178.3|15176.8|15177.3|15175.8|167
1654007140000|2022-05-31 14:25:40|15177.3|15175.8|15176.8|15175.3|15177.3|15175.8|15176.8|15175.3|50
1654007150000|2022-05-31 14:25:50|15176.3|15174.8|15175.3|15172.8|15176.3|15174.8|15173.3|15171.8|236
1654007160000|2022-05-31 14:26:00|15174.8|15173.3|15173.8|15172.3|15175.3|15173.3|15173.8|15172.3|46
1654007170000|2022-05-31 14:26:10|15173.3|15171.8|15173.3|15171.8|15173.3|15171.8|15171.8|15170.3|308
1654007180000|2022-05-31 14:26:20|15172.8|15171.3|15173.8|15172.3|15174.3|15172.8|15172.8|15171.3|584
1654007190000|2022-05-31 14:26:30|15174.3|15172.8|15174.8|15173.3|15175.3|15173.8|15173.8|15172.3|46
1654007200000|2022-05-31 14:26:40|15175.3|15173.8|15174.8|15173.3|15175.3|15173.8|15174.8|15173.3|4
1654007210000|2022-05-31 14:26:50|15175.3|15173.8|15174.8|15173.3|15175.3|15173.8|15174.8|15172.3|29
1654007220000|2022-05-31 14:27:00|15175.3|15173.8|15176.3|15174.8|15176.3|15174.8|15175.3|15173.8|125
1654007230000|2022-05-31 14:27:10|15175.8|15174.3|15176.8|15175.3|15177.3|15175.8|15175.3|15173.8|158
1654007240000|2022-05-31 14:27:20|15177.3|15175.8|15179.3|15177.8|15179.8|15178.3|15176.8|15175.3|240
1654007250000|2022-05-31 14:27:30|15178.8|15177.3|15178.8|15177.3|15179.3|15177.8|15178.3|15176.3|123
1654007260000|2022-05-31 14:27:40|15179.3|15177.8|15179.3|15177.8|15180.3|15178.8|15179.3|15177.8|333
1654007270000|2022-05-31 14:27:50|15178.8|15177.3|15179.3|15177.8|15179.3|15177.8|15178.3|15176.3|303
1654007280000|2022-05-31 14:28:00|15178.8|15177.3|15179.3|15177.8|15180.3|15178.8|15178.8|15177.3|112
1654007290000|2022-05-31 14:28:10|15178.8|15177.3|15178.8|15177.3|15179.3|15177.3|15177.8|15176.3|44
1654007300000|2022-05-31 14:28:20|15177.3|15175.8|15176.3|15174.8|15178.8|15177.3|15176.3|15174.8|222
1654007310000|2022-05-31 14:28:30|15176.8|15175.3|15176.8|15174.3|15177.3|15175.8|15176.3|15174.3|122
1654007320000|2022-05-31 14:28:40|15177.3|15174.8|15177.3|15174.8|15177.3|15175.8|15176.3|15174.3|186
1654007330000|2022-05-31 14:28:50|15176.8|15175.3|15177.3|15174.8|15177.3|15175.8|15176.3|15174.3|137
1654007340000|2022-05-31 14:29:00|15176.8|15175.3|15175.3|15173.8|15176.8|15175.3|15174.4|15172.9|534
1654007350000|2022-05-31 14:29:10|15175.8|15174.3|15176.8|15174.3|15177.3|15175.8|15175.8|15174.3|213
1654007360000|2022-05-31 14:29:20|15175.8|15174.8|15174.8|15173.3|15176.3|15174.8|15174.3|15172.8|359
1654007370000|2022-05-31 14:29:30|15175.3|15172.8|15174.8|15173.3|15175.3|15173.3|15173.8|15172.3|204
1654007380000|2022-05-31 14:29:40|15174.4|15172.3|15173.3|15171.8|15174.8|15173.3|15173.3|15171.3|172
1654007390000|2022-05-31 14:29:50|15172.8|15171.3|15172.3|15170.8|15173.3|15171.8|15172.3|15170.3|193
1654007400000|2022-05-31 14:30:00|15172.8|15171.3|15173.3|15171.8|15173.3|15171.8|15172.3|15170.8|315
1654007410000|2022-05-31 14:30:10|15173.8|15171.3|15172.8|15171.3|15173.8|15171.9|15172.3|15170.3|116
1654007420000|2022-05-31 14:30:20|15173.3|15170.8|15169.8|15168.3|15173.3|15171.3|15169.3|15167.3|274
1654007430000|2022-05-31 14:30:30|15170.3|15168.8|15169.3|15167.8|15170.3|15168.8|15169.3|15167.3|160
1654007440000|2022-05-31 14:30:40|15169.8|15167.3|15169.8|15168.3|15169.8|15168.3|15169.3|15167.3|94
1654007450000|2022-05-31 14:30:50|15170.3|15168.8|15171.8|15170.3|15171.8|15170.3|15169.4|15167.9|83
1654007460000|2022-05-31 14:31:00|15171.4|15169.9|15170.8|15169.3|15171.4|15169.9|15169.8|15168.3|186
1654007470000|2022-05-31 14:31:10|15171.3|15169.8|15170.8|15169.3|15171.3|15169.8|15170.4|15168.9|25
1654007480000|2022-05-31 14:31:20|15171.3|15169.8|15170.8|15169.3|15171.8|15170.3|15170.3|15168.3|255
1654007490000|2022-05-31 14:31:30|15170.3|15168.8|15171.8|15170.3|15172.3|15170.8|15170.3|15168.8|764
1654007500000|2022-05-31 14:31:40|15172.3|15170.8|15173.3|15171.8|15173.8|15171.9|15171.8|15170.3|148
1654007510000|2022-05-31 14:31:50|15172.8|15171.3|15171.8|15170.3|15173.3|15171.8|15171.8|15170.3|188
1654007520000|2022-05-31 14:32:00|15172.3|15170.8|15171.8|15170.3|15172.8|15170.9|15170.8|15169.3|375
1654007530000|2022-05-31 14:32:10|15172.3|15170.8|15176.4|15174.9|15176.4|15174.9|15172.3|15170.8|393
1654007540000|2022-05-31 14:32:20|15176.8|15174.3|15179.4|15177.9|15179.8|15177.9|15176.4|15174.3|511
1654007550000|2022-05-31 14:32:30|15180.3|15178.8|15181.3|15179.8|15181.3|15179.8|15180.3|15178.3|634
1654007560000|2022-05-31 14:32:40|15181.8|15179.3|15181.3|15179.8|15181.8|15179.8|15179.3|15177.8|166
1654007570000|2022-05-31 14:32:50|15180.8|15179.3|15183.3|15180.8|15183.3|15181.8|15180.8|15178.8|185
1654007580000|2022-05-31 14:33:00|15182.8|15181.8|15182.3|15180.8|15183.3|15181.8|15182.2|15180.7|187
1654007590000|2022-05-31 14:33:10|15182.8|15181.3|15182.3|15180.8|15183.8|15181.8|15182.3|15180.8|223
1654007600000|2022-05-31 14:33:20|15182.8|15180.3|15181.8|15180.3|15182.8|15180.8|15181.8|15180.3|103
1654007610000|2022-05-31 14:33:30|15182.3|15180.8|15182.3|15180.8|15182.8|15181.3|15182.3|15180.8|338
1654007620000|2022-05-31 14:33:40|15181.8|15180.3|15181.3|15179.8|15181.8|15180.3|15180.3|15178.8|2208
1654007630000|2022-05-31 14:33:50|15180.8|15179.3|15180.3|15178.8|15180.8|15179.3|15180.3|15178.8|86
1654007640000|2022-05-31 14:34:00|15180.4|15178.9|15180.8|15179.3|15182.3|15180.8|15180.4|15178.9|307
1654007650000|2022-05-31 14:34:10|15181.3|15179.8|15179.3|15177.8|15181.3|15179.8|15179.3|15177.8|171
1654007660000|2022-05-31 14:34:20|15178.3|15176.8|15175.3|15173.8|15178.8|15177.3|15174.8|15173.3|266
1654007670000|2022-05-31 14:34:30|15174.8|15173.3|15174.8|15172.3|15175.3|15173.8|15173.8|15172.3|69
1654007680000|2022-05-31 14:34:40|15175.4|15173.3|15175.3|15173.8|15175.8|15174.3|15174.8|15173.3|236
1654007690000|2022-05-31 14:34:50|15174.8|15173.3|15176.4|15174.9|15176.8|15174.9|15173.4|15171.9|423
1654007700000|2022-05-31 14:35:00|15176.3|15174.8|15175.8|15174.3|15176.8|15174.9|15175.8|15174.3|226
1654007710000|2022-05-31 14:35:10|15176.4|15174.9|15178.4|15176.9|15178.8|15176.9|15175.4|15173.9|321
1654007720000|2022-05-31 14:35:20|15178.8|15176.3|15177.4|15175.9|15178.9|15176.9|15177.4|15175.9|245
1654007730000|2022-05-31 14:35:30|15176.4|15174.9|15178.3|15176.8|15178.8|15177.3|15175.8|15174.3|624
1654007740000|2022-05-31 14:35:40|15177.8|15176.3|15176.4|15174.9|15178.3|15176.8|15176.4|15174.9|125
1654007750000|2022-05-31 14:35:50|15176.8|15175.3|15178.3|15176.8|15179.3|15177.8|15176.8|15175.3|722
1654007760000|2022-05-31 14:36:00|15177.8|15176.3|15181.4|15179.9|15181.8|15179.9|15177.8|15176.3|594
1654007770000|2022-05-31 14:36:10|15181.3|15179.8|15182.8|15181.3|15183.8|15181.9|15180.8|15179.3|333
1654007780000|2022-05-31 14:36:20|15183.3|15181.8|15182.4|15180.9|15183.8|15181.9|15181.8|15180.3|221
1654007790000|2022-05-31 14:36:30|15182.3|15180.8|15184.3|15182.8|15184.3|15182.8|15182.3|15180.8|384
1654007800000|2022-05-31 14:36:40|15183.8|15182.3|15185.3|15183.8|15185.3|15183.8|15183.8|15182.3|158
1654007810000|2022-05-31 14:36:50|15184.3|15182.8|15183.3|15181.8|15184.3|15182.8|15182.3|15180.3|196
1654007820000|2022-05-31 14:37:00|15183.8|15182.3|15183.3|15181.8|15184.3|15182.3|15183.3|15181.8|174
1654007830000|2022-05-31 14:37:10|15182.3|15180.8|15182.3|15180.8|15183.3|15181.8|15182.3|15180.3|183
1654007840000|2022-05-31 14:37:20|15182.8|15181.3|15184.3|15182.8|15184.3|15182.8|15182.3|15180.8|231
1654007850000|2022-05-31 14:37:30|15185.3|15183.8|15190.2|15188.7|15190.2|15188.7|15185.3|15183.8|451
1654007860000|2022-05-31 14:37:40|15189.8|15188.3|15191.8|15190.3|15192.2|15190.7|15189.8|15188.3|763
1654007870000|2022-05-31 14:37:50|15192.2|15190.7|15191.2|15189.7|15192.8|15190.8|15190.2|15188.7|803
1654007880000|2022-05-31 14:38:00|15190.8|15189.3|15188.4|15186.9|15190.8|15189.3|15188.3|15186.8|1426
1654007890000|2022-05-31 14:38:10|15188.3|15186.8|15187.3|15185.8|15188.8|15186.9|15187.3|15185.8|1441
1654007900000|2022-05-31 14:38:20|15187.4|15185.9|15186.3|15184.8|15188.3|15186.8|15186.3|15184.8|269
1654007910000|2022-05-31 14:38:30|15185.3|15183.8|15183.3|15181.8|15185.8|15183.9|15183.3|15181.8|1627
1654007920000|2022-05-31 14:38:40|15183.4|15181.9|15184.3|15182.8|15186.8|15184.3|15183.4|15181.9|296
1654007930000|2022-05-31 14:38:50|15183.8|15182.3|15183.8|15182.3|15184.8|15182.9|15183.8|15182.3|144
1654007940000|2022-05-31 14:39:00|15184.3|15182.8|15183.8|15182.3|15185.3|15182.8|15183.3|15181.8|210
1654007950000|2022-05-31 14:39:10|15183.3|15181.8|15184.3|15182.8|15184.8|15182.9|15182.8|15181.3|154
1654007960000|2022-05-31 14:39:20|15184.4|15182.9|15186.4|15184.9|15186.4|15184.9|15184.4|15182.9|300
1654007970000|2022-05-31 14:39:30|15186.3|15184.8|15186.4|15184.9|15186.8|15184.9|15185.8|15184.3|150
1654007980000|2022-05-31 14:39:40|15186.3|15184.8|15187.8|15186.3|15188.3|15186.8|15186.3|15184.8|141
1654007990000|2022-05-31 14:39:50|15188.3|15186.8|15186.4|15184.9|15188.3|15186.8|15186.4|15184.9|182
1654008000000|2022-05-31 14:40:00|15186.8|15185.3|15186.3|15184.8|15187.3|15185.8|15186.3|15184.3|145
1654008010000|2022-05-31 14:40:10|15186.4|15184.9|15186.8|15185.3|15187.3|15185.8|15185.4|15183.9|440
1654008020000|2022-05-31 14:40:20|15187.3|15185.8|15186.4|15184.9|15187.4|15185.9|15186.4|15184.9|90
1654008030000|2022-05-31 14:40:30|15186.8|15184.3|15186.3|15184.8|15186.8|15184.9|15185.8|15184.3|227
1654008040000|2022-05-31 14:40:40|15186.8|15184.3|15184.4|15182.9|15186.8|15184.8|15183.4|15181.9|258
1654008050000|2022-05-31 14:40:50|15185.3|15183.8|15184.8|15183.3|15185.8|15183.9|15184.8|15183.3|227
1654008060000|2022-05-31 14:41:00|15185.4|15183.9|15185.4|15183.9|15185.8|15184.3|15185.3|15183.8|553
1654008070000|2022-05-31 14:41:10|15184.8|15183.3|15185.8|15184.3|15185.8|15184.3|15184.8|15183.3|253
1654008080000|2022-05-31 14:41:20|15185.4|15183.9|15185.8|15184.3|15187.3|15185.8|15185.4|15183.9|142
1654008090000|2022-05-31 14:41:30|15185.4|15183.9|15186.4|15184.9|15186.8|15184.9|15185.4|15183.9|98
1654008100000|2022-05-31 14:41:40|||||||||132
1654008110000|2022-05-31 14:41:50|15187.4|15185.9|15187.4|15185.9|15187.4|15185.9|15187.3|15185.8|242
1654008120000|2022-05-31 14:42:00|15187.3|15185.8|15187.4|15185.9|15187.4|15185.9|15186.8|15185.3|308
1654008130000|2022-05-31 14:42:10|15188.3|15186.8|15188.4|15186.9|15189.4|15187.9|15188.3|15186.8|452
1654008140000|2022-05-31 14:42:20|15188.8|15187.3|15190.8|15189.3|15192.3|15190.8|15188.4|15186.9|718
1654008150000|2022-05-31 14:42:30|15190.3|15188.8|15189.4|15187.9|15190.4|15188.9|15188.4|15186.9|627
1654008160000|2022-05-31 14:42:40|15189.8|15188.3|15188.8|15187.3|15189.8|15188.3|15188.8|15187.3|212
1654008170000|2022-05-31 14:42:50|15189.3|15187.8|15186.4|15184.9|15189.3|15187.8|15185.8|15184.3|498
1654008180000|2022-05-31 14:43:00|15186.3|15184.8|15185.8|15184.3|15187.3|15185.8|15185.8|15184.3|164
1654008190000|2022-05-31 14:43:10|15185.4|15183.9|15186.8|15185.3|15187.4|15185.9|15184.8|15183.3|143
1654008200000|2022-05-31 14:43:20|15187.8|15185.9|15186.8|15185.3|15187.8|15186.3|15186.8|15185.3|116
1654008210000|2022-05-31 14:43:30|15186.4|15184.9|15187.8|15186.3|15188.4|15186.9|15186.4|15184.9|280
1654008220000|2022-05-31 14:43:40|15188.4|15185.9|15189.4|15187.9|15189.4|15187.9|15188.4|15185.9|167
1654008230000|2022-05-31 14:43:50|15190.4|15188.9|15191.8|15190.3|15192.4|15190.9|15189.4|15187.9|364
1654008240000|2022-05-31 14:44:00|15192.8|15190.9|15192.4|15190.9|15192.8|15190.9|15191.4|15189.9|535
1654008250000|2022-05-31 14:44:10|15192.8|15190.3|15190.9|15189.4|15192.8|15190.9|15190.9|15189.4|5628
1654008260000|2022-05-31 14:44:20|15190.4|15188.4|15189.5|15188|15191.4|15189.9|15189.5|15188|213
1654008270000|2022-05-31 14:44:30|15189.4|15187.9|15191.5|15190|15191.5|15190|15189.4|15187.4|297
1654008280000|2022-05-31 14:44:40|15191.9|15189.4|15189.9|15188.4|15191.9|15190.4|15189.5|15188|376
1654008290000|2022-05-31 14:44:50|15190.4|15188.9|15187.5|15186|15190.9|15189|15187.5|15186|333
1654008300000|2022-05-31 14:45:00|15187.4|15185.9|15189.5|15188|15189.9|15188|15187.4|15185.4|389
1654008310000|2022-05-31 14:45:10|15189.4|15187.9|15187.4|15185.9|15189.4|15187.9|15186.9|15185.4|192
1654008320000|2022-05-31 14:45:20|15187.9|15185.4|15184.5|15183|15187.9|15186|15184.5|15183|337
1654008330000|2022-05-31 14:45:30|15185.4|15183.9|15184.5|15183|15185.9|15184|15184.5|15183|223
1654008340000|2022-05-31 14:45:40|15183.5|15182|15184.5|15183|15185.5|15184|15183.5|15182|296
1654008350000|2022-05-31 14:45:50|15185|15183.5|15186.5|15185|15186.5|15185|15184.5|15183|339
1654008360000|2022-05-31 14:46:00|15185.5|15184|15186.5|15185|15186.5|15185|15185.5|15184|99
1654008370000|2022-05-31 14:46:10|15187.5|15186|15186.5|15185|15187.5|15186|15186.5|15185|188
1654008380000|2022-05-31 14:46:20|15187.5|15186|15186.5|15185|15187.5|15186|15186.5|15185|177
1654008390000|2022-05-31 14:46:30|15185.9|15184.4|15185.5|15184|15185.9|15184.4|15184.5|15183|262
1654008400000|2022-05-31 14:46:40|15186.5|15185|15187.5|15186|15187.9|15186|15185.9|15184.4|130
1654008410000|2022-05-31 14:46:50|15189.5|15188|15191.4|15189.9|15191.4|15189.9|15189.5|15187.4|740
1654008420000|2022-05-31 14:47:00|15192.4|15190.9|15192.8|15191.3|15193.4|15191.9|15191.8|15190.3|314
1654008430000|2022-05-31 14:47:10|15193.8|15191.8|15190.4|15188.9|15193.8|15191.9|15190.4|15188.9|474
1654008440000|2022-05-31 14:47:20|15190.8|15189.3|15191.4|15189.9|15191.8|15189.9|15190.3|15188.8|200
1654008450000|2022-05-31 14:47:30|15190.8|15188.9|15191.4|15189.9|15191.8|15189.9|15189.8|15188.3|531
1654008460000|2022-05-31 14:47:40|15192.3|15190.8|15192.4|15190.9|15192.8|15191.3|15191.8|15190.3|240
1654008470000|2022-05-31 14:47:50|15192.3|15190.8|15189.8|15188.3|15193.8|15192.3|15189.4|15187.9|338
1654008480000|2022-05-31 14:48:00|15189.4|15187.9|15189.3|15187.8|15189.4|15187.9|15188.4|15186.9|166
1654008490000|2022-05-31 14:48:10|15189.8|15187.3|15188.4|15186.9|15189.8|15187.9|15188.4|15186.9|147
1654008500000|2022-05-31 14:48:20|15188.9|15187.4|15188.8|15187.3|15189.4|15187.9|15188.8|15187.3|287
1654008510000|2022-05-31 14:48:30|15188.4|15186.9|15187.4|15185.9|15188.8|15187.3|15187.4|15185.9|61
1654008520000|2022-05-31 14:48:40|15187.8|15185.3|15188.3|15186.8|15188.3|15186.8|15186.8|15185.3|107
1654008530000|2022-05-31 14:48:50|15187.8|15186.3|15187.8|15186.3|15188.8|15187.3|15187.3|15185.8|264
1654008540000|2022-05-31 14:49:00|15188.3|15186.8|15190.3|15188.8|15190.8|15188.8|15187.8|15185.8|174
1654008550000|2022-05-31 14:49:10|15189.8|15188.3|15193.3|15191.8|15193.3|15191.8|15189.8|15187.8|1143
1654008560000|2022-05-31 14:49:20|15193.8|15192.3|15192.3|15190.8|15193.8|15192.3|15192.3|15190.8|299
1654008570000|2022-05-31 14:49:30|15191.8|15190.3|15192.3|15190.8|15192.8|15191.3|15191.8|15190.3|348
1654008580000|2022-05-31 14:49:40|15192.4|15190.9|15195.2|15193.7|15196.8|15194.7|15192.4|15190.9|644
1654008590000|2022-05-31 14:49:50|15195.3|15193.8|15195.3|15193.8|15195.3|15193.8|15194.3|15192.8|205
1654008600000|2022-05-31 14:50:00|15195.8|15194.3|15196.3|15194.8|15196.3|15194.8|15195.3|15193.8|1310
1654008610000|2022-05-31 14:50:10|15196.8|15194.3|15195.2|15193.7|15196.8|15194.3|15194.8|15193.3|663
1654008620000|2022-05-31 14:50:20|15194.8|15193.3|15191.2|15189.7|15195.2|15193.7|15190.3|15188.8|714
1654008630000|2022-05-31 14:50:30|15191.3|15189.8|15192.8|15191.3|15193.2|15191.7|15191.3|15189.8|288
1654008640000|2022-05-31 14:50:40|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15192.8|15191.3|530
1654008650000|2022-05-31 14:50:50|15194.2|15192.7|15195.2|15193.7|15195.2|15193.7|15194.2|15192.7|260
1654008660000|2022-05-31 14:51:00|15195.1|15193.6|15195.2|15193.7|15195.2|15193.7|15194.2|15192.7|304
1654008670000|2022-05-31 14:51:10|15194.2|15192.7|15195.2|15193.7|15195.2|15193.7|15194.2|15192.7|667
1654008680000|2022-05-31 14:51:20|15196.2|15194.7|15197.2|15195.7|15197.2|15195.7|15195.2|15193.7|190
1654008690000|2022-05-31 14:51:30|15196.8|15195.3|15197.2|15195.7|15197.2|15195.7|15196.2|15194.7|533
1654008700000|2022-05-31 14:51:40|15198.2|15196.7|15199.2|15197.7|15199.2|15197.7|15197.2|15195.7|650
1654008710000|2022-05-31 14:51:50|15198.3|15196.8|15199.2|15197.7|15200.2|15198.7|15198.3|15196.8|328
1654008720000|2022-05-31 14:52:00|15199.8|15198.3|15199.7|15198.2|15200.2|15198.7|15199.2|15197.7|124
1654008730000|2022-05-31 14:52:10|15200.2|15198.7|15200.2|15198.7|15201.2|15199.7|15199.2|15197.7|289
1654008740000|2022-05-31 14:52:20|15199.7|15198.2|15199.3|15197.8|15199.8|15198.2|15197.8|15196.3|207
1654008750000|2022-05-31 14:52:30|15199.8|15198.3|15198.8|15196.3|15200.2|15198.7|15197.3|15195.8|267
1654008760000|2022-05-31 14:52:40|15198.3|15195.8|15198.2|15196.7|15198.3|15196.8|15197.3|15195.8|433
1654008770000|2022-05-31 14:52:50|15198.3|15196.8|15199.2|15197.7|15200.2|15198.7|15198.3|15196.8|252
1654008780000|2022-05-31 14:53:00|15198.8|15197.3|15200.3|15198.8|15200.3|15198.8|15198.3|15196.8|493
1654008790000|2022-05-31 14:53:10|15200.8|15198.3|15199.8|15198.3|15201.2|15199.7|15199.3|15197.8|142
1654008800000|2022-05-31 14:53:20|15200.2|15198.7|15200.8|15199.3|15201.2|15199.7|15199.8|15198.3|157
1654008810000|2022-05-31 14:53:30|15200.2|15198.7|15200.2|15198.7|15201.2|15199.7|15199.8|15198.3|277
1654008820000|2022-05-31 14:53:40|15199.3|15197.8|15196.3|15194.8|15199.8|15197.8|15196.3|15194.8|197
1654008830000|2022-05-31 14:53:50|15196.8|15195.3|15195.8|15194.3|15197.8|15196.3|15195.8|15194.3|386
1654008840000|2022-05-31 14:54:00|15195.3|15193.8|15196.2|15194.7|15197.2|15195.7|15195.3|15193.8|330
1654008850000|2022-05-31 14:54:10|15196.3|15194.8|15197.2|15195.7|15197.8|15195.7|15195.8|15193.8|417
1654008860000|2022-05-31 14:54:20|15197.3|15195.8|15197.2|15195.7|15197.8|15195.8|15196.3|15194.8|242
1654008870000|2022-05-31 14:54:30|15196.8|15195.3|15197.8|15196.3|15197.8|15196.3|15196.8|15195.3|409
1654008880000|2022-05-31 14:54:40|15197.3|15195.8|15197.3|15195.8|15198.8|15196.8|15197.3|15195.8|295
1654008890000|2022-05-31 14:54:50|15198.8|15196.3|15198.8|15197.3|15199.8|15197.8|15198.3|15196.3|357
1654008900000|2022-05-31 14:55:00|15198.3|15196.8|15198.3|15196.8|15199.3|15197.8|15198.3|15196.8|197
1654008910000|2022-05-31 14:55:10|15197.3|15195.8|15198.3|15196.8|15198.3|15196.8|15196.3|15194.8|225
1654008920000|2022-05-31 14:55:20|15199.3|15197.8|15198.3|15196.8|15199.3|15197.8|15198.3|15196.8|258
1654008930000|2022-05-31 14:55:30|15198.8|15197.3|15199.8|15198.3|15200.3|15198.8|15198.3|15196.8|543
1654008940000|2022-05-31 14:55:40|15200.3|15198.8|15201.3|15199.8|15201.8|15199.8|15200.3|15198.8|333
1654008950000|2022-05-31 14:55:50|15201.2|15199.7|15197.8|15196.3|15201.2|15199.7|15197.3|15195.8|268
1654008960000|2022-05-31 14:56:00|15198.3|15196.8|15198.8|15197.3|15199.3|15197.8|15197.8|15195.8|190
1654008970000|2022-05-31 14:56:10|15198.3|15196.8|15199.3|15197.8|15199.3|15197.8|15198.3|15196.8|429
1654008980000|2022-05-31 14:56:20|15198.3|15196.8|15198.3|15196.8|15199.8|15197.8|15198.3|15196.8|151
1654008990000|2022-05-31 14:56:30|15198.8|15196.3|15198.8|15197.3|15199.3|15197.8|15198.8|15196.3|197
1654009000000|2022-05-31 14:56:40|15199.3|15197.8|15199.8|15198.3|15199.8|15198.3|15198.8|15196.8|161
1654009010000|2022-05-31 14:56:50|15199.3|15197.8|15199.3|15197.8|15199.8|15197.8|15198.3|15196.8|379
1654009020000|2022-05-31 14:57:00|15199.8|15198.3|15198.8|15197.3|15199.8|15198.3|15198.8|15197.3|281
1654009030000|2022-05-31 14:57:10|15198.3|15196.8|15198.3|15196.8|15199.3|15197.8|15198.3|15196.8|285
1654009040000|2022-05-31 14:57:20|15197.3|15195.8|15196.3|15194.8|15197.3|15195.8|15196.3|15194.8|176
1654009050000|2022-05-31 14:57:30|15195.8|15194.3|15195.3|15193.8|15196.8|15194.8|15194.8|15193.3|352
1654009060000|2022-05-31 14:57:40|15195.8|15194.3|15196.3|15194.8|15196.8|15194.8|15195.3|15193.8|283
1654009070000|2022-05-31 14:57:50|15196.8|15194.3|15195.8|15194.3|15196.8|15194.8|15195.3|15193.8|551
1654009080000|2022-05-31 14:58:00|15195.3|15193.8|15197.3|15195.8|15198.3|15196.8|15195.3|15193.8|990
1654009090000|2022-05-31 14:58:10|15196.3|15194.8|15196.3|15194.8|15197.3|15195.8|15196.3|15194.8|251
1654009100000|2022-05-31 14:58:20|15197.3|15195.8|15197.8|15195.3|15197.8|15195.8|15196.8|15194.8|144
1654009110000|2022-05-31 14:58:30|15196.8|15195.8|15198.3|15196.8|15198.3|15196.8|15196.8|15195.8|292
1654009120000|2022-05-31 14:58:40|15197.8|15196.3|15196.3|15194.8|15197.8|15196.3|15195.8|15194.3|392
1654009130000|2022-05-31 14:58:50|15195.8|15194.3|15195.3|15193.8|15196.8|15194.8|15195.3|15193.8|321
1654009140000|2022-05-31 14:59:00|15196.3|15194.8|15196.3|15194.8|15197.3|15195.8|15196.3|15194.8|354
1654009150000|2022-05-31 14:59:10|15195.3|15193.8|15195.3|15193.8|15196.3|15194.8|15195.3|15192.8|325
1654009160000|2022-05-31 14:59:20|15195.8|15194.3|15195.3|15193.8|15195.8|15194.3|15194.8|15193.3|104
1654009170000|2022-05-31 14:59:30|15196.3|15194.8|15195.3|15193.8|15196.3|15194.8|15195.2|15193.3|355
1654009180000|2022-05-31 14:59:40|15196.3|15194.8|15196.8|15195.3|15197.3|15195.8|15195.3|15193.8|207
1654009190000|2022-05-31 14:59:50|15196.3|15194.8|15196.3|15194.8|15198.3|15196.3|15196.3|15194.8|515
1654009200000|2022-05-31 15:00:00|15195.8|15194.3|15193.3|15191.8|15195.8|15194.3|15193.3|15191.8|467
1654009210000|2022-05-31 15:00:10|15193.8|15192.3|15188.8|15187.3|15193.8|15192.3|15187.8|15186.3|431
1654009220000|2022-05-31 15:00:20|15188.3|15186.8|15188.8|15187.3|15189.8|15187.8|15188.3|15186.8|3548
1654009230000|2022-05-31 15:00:30|15188.3|15186.8|15187.3|15185.8|15188.3|15186.8|15187.3|15185.3|281
1654009240000|2022-05-31 15:00:40|15187.4|15185.9|15187.3|15185.8|15187.4|15185.9|15186.3|15184.3|358
1654009250000|2022-05-31 15:00:50|15187.4|15185.9|15187.4|15185.9|15187.4|15185.9|15186.8|15185.3|225
1654009260000|2022-05-31 15:01:00|15187.3|15185.8|15187.4|15185.9|15188.4|15186.9|15186.8|15185.3|316
1654009270000|2022-05-31 15:01:10|15187.3|15185.8|15187.3|15185.8|15187.8|15185.9|15185.8|15184.3|278
1654009280000|2022-05-31 15:01:20|15186.8|15185.3|15187.8|15186.3|15187.8|15186.3|15186.8|15185.3|187
1654009290000|2022-05-31 15:01:30|15188.4|15186.9|15185.4|15183.9|15188.8|15186.9|15185.4|15183.9|228
1654009300000|2022-05-31 15:01:40|15184.4|15182.9|15184.4|15182.9|15184.8|15182.9|15183.4|15181.9|334
1654009310000|2022-05-31 15:01:50|15184.3|15182.8|15183.3|15181.8|15184.3|15182.8|15183.3|15181.3|285
1654009320000|2022-05-31 15:02:00|15182.8|15181.3|15183.3|15181.8|15183.4|15181.9|15182.4|15180.9|450
1654009330000|2022-05-31 15:02:10|15182.8|15181.3|15181.4|15179.9|15182.8|15181.3|15181.4|15179.9|183
1654009340000|2022-05-31 15:02:20|15181.8|15180.3|15181.8|15180.3|15182.8|15180.9|15181.8|15180.3|261
1654009350000|2022-05-31 15:02:30|15182.3|15180.8|15181.4|15179.9|15182.8|15180.9|15181.4|15179.9|234
1654009360000|2022-05-31 15:02:40|||||||||119
1654009370000|2022-05-31 15:02:50|15180.4|15178.9|15178.8|15176.3|15180.8|15178.9|15178.4|15176.3|499
1654009380000|2022-05-31 15:03:00|15178.4|15176.9|15176.4|15174.9|15179.4|15177.9|15176.4|15174.9|140
1654009390000|2022-05-31 15:03:10|15176.3|15174.8|15175.4|15173.9|15177.4|15175.9|15175.4|15173.9|475
1654009400000|2022-05-31 15:03:20|15175.3|15173.8|15173.4|15171.9|15175.4|15173.9|15170.3|15168.8|1009
1654009410000|2022-05-31 15:03:30|15173.8|15172.3|15173.4|15171.9|15174.4|15172.9|15171.4|15169.9|830
1654009420000|2022-05-31 15:03:40|15173.3|15171.8|15173.4|15171.9|15173.8|15171.9|15172.8|15170.9|452
1654009430000|2022-05-31 15:03:50|15172.8|15171.3|15173.4|15171.9|15173.4|15171.9|15172.4|15170.9|324
1654009440000|2022-05-31 15:04:00|15174.4|15172.9|15173.4|15171.9|15174.4|15172.9|15173.4|15170.9|603
1654009450000|2022-05-31 15:04:10|15172.8|15171.3|15173.4|15171.9|15173.4|15171.9|15171.4|15169.4|347
1654009460000|2022-05-31 15:04:20|15173.5|15172|15173.4|15171.9|15173.9|15172|15172.9|15171.4|353
1654009470000|2022-05-31 15:04:30|15172.9|15171.4|15175.5|15174|15175.5|15174|15172.9|15171.4|230
1654009480000|2022-05-31 15:04:40|15173.9|15172.4|15173.5|15172|15173.9|15172.4|15173.5|15172|28
1654009490000|2022-05-31 15:04:50|15172.5|15171|15172.4|15170.9|15172.9|15171.4|15171.9|15170.4|471
1654009500000|2022-05-31 15:05:00|15172.5|15171|15178.5|15177|15178.9|15177.4|15172.4|15170.9|540
1654009510000|2022-05-31 15:05:10|15178.4|15176.9|15177.9|15176.4|15178.4|15176.9|15176.9|15175.4|1112
1654009520000|2022-05-31 15:05:20|15178.4|15176.9|15179.4|15177.9|15180.4|15178.9|15177.9|15176.4|994
1654009530000|2022-05-31 15:05:30|15178.8|15177.3|15175.4|15173.9|15178.8|15177.3|15174.4|15172.9|364
1654009540000|2022-05-31 15:05:40|15176.4|15174.9|15178.4|15176.9|15178.4|15176.9|15176.4|15174.9|280
1654009550000|2022-05-31 15:05:50|15177.8|15176.3|15177.4|15175.9|15177.8|15176.3|15175.8|15174.3|467
1654009560000|2022-05-31 15:06:00|15176.8|15175.3|15175.4|15173.9|15176.8|15175.3|15174.3|15172.8|582
1654009570000|2022-05-31 15:06:10|15174.4|15172.9|15175.4|15173.9|15175.4|15173.9|15174.3|15171.9|507
1654009580000|2022-05-31 15:06:20|15176.4|15174.9|15177.4|15175.9|15177.4|15175.9|15175.4|15173.9|499
1654009590000|2022-05-31 15:06:30|15177.3|15175.8|15177.4|15175.9|15177.4|15175.9|15174.8|15173.3|825
1654009600000|2022-05-31 15:06:40|15178.4|15176.9|15179.4|15177.9|15179.8|15177.9|15178.4|15176.9|315
1654009610000|2022-05-31 15:06:50|15179.8|15178.3|15181.4|15179.9|15181.4|15179.9|15179.4|15177.9|212
1654009620000|2022-05-31 15:07:00|15182.4|15180.9|15184.4|15182.9|15184.8|15183.3|15182.4|15180.3|557
1654009630000|2022-05-31 15:07:10|15184.3|15182.8|15186.4|15184.9|15186.4|15184.9|15184.3|15182.3|286
1654009640000|2022-05-31 15:07:20|15185.4|15183.9|15186.4|15184.9|15186.8|15184.9|15184.4|15182.9|294
1654009650000|2022-05-31 15:07:30|15186.5|15185|15186.8|15185.3|15188.8|15186.9|15186.5|15185|444
1654009660000|2022-05-31 15:07:40|15186.4|15184.9|15186.4|15184.9|15187.8|15185.9|15186.3|15184.3|466
1654009670000|2022-05-31 15:07:50|15185.8|15184.3|15187.4|15185.9|15187.8|15186.3|15185.8|15184.3|202
1654009680000|2022-05-31 15:08:00|15186.8|15185.3|15186.4|15184.9|15187.8|15185.9|15186.4|15184.9|232
1654009690000|2022-05-31 15:08:10|15185.8|15184.3|15188.4|15186.9|15188.8|15186.9|15184.3|15182.8|561
1654009700000|2022-05-31 15:08:20|15188.8|15186.3|15187.8|15185.3|15189.4|15187.9|15186.9|15185.3|384
1654009710000|2022-05-31 15:08:30|15186.8|15184.3|15183.8|15182.3|15186.8|15184.3|15182.8|15181.3|175
1654009720000|2022-05-31 15:08:40|15183.4|15181.9|15182.8|15181.3|15184.8|15182.9|15182.8|15181.3|213
1654009730000|2022-05-31 15:08:50|15182.4|15180.9|15181.8|15180.3|15182.4|15180.9|15180.8|15178.9|319
1654009740000|2022-05-31 15:09:00|15182.3|15180.8|15181.4|15179.9|15182.8|15181.3|15181.4|15179.9|326
1654009750000|2022-05-31 15:09:10|15181.8|15180.3|15183.4|15181.9|15183.4|15181.9|15181.4|15179.9|222
1654009760000|2022-05-31 15:09:20|15185.4|15180.9|15188.4|15186.9|15188.4|15186.9|15185.4|15180.9|376
1654009770000|2022-05-31 15:09:30|15189.4|15187.9|15190.4|15188.9|15190.4|15188.9|15188.4|15186.9|348
1654009780000|2022-05-31 15:09:40|15190.8|15189.3|15195.3|15193.8|15195.8|15193.9|15190.8|15189.3|723
1654009790000|2022-05-31 15:09:50|15194.8|15193.3|15194.8|15193.3|15195.8|15194.3|15194.4|15192.9|476
1654009800000|2022-05-31 15:10:00|15195.3|15193.8|15194.8|15193.3|15195.4|15193.9|15194.4|15192.9|372
1654009810000|2022-05-31 15:10:10|15195.4|15193.9|15197.3|15195.8|15197.3|15195.8|15194.8|15193.3|220
1654009820000|2022-05-31 15:10:20|15196.8|15195.3|15198.4|15196.9|15198.4|15196.9|15196.8|15195.3|534
1654009830000|2022-05-31 15:10:30|15198.8|15196.3|15199.4|15197.9|15199.4|15197.9|15197.4|15195.9|283
1654009840000|2022-05-31 15:10:40|15198.8|15197.3|15197.4|15195.9|15198.8|15197.3|15196.4|15194.9|367
1654009850000|2022-05-31 15:10:50|15198.3|15196.8|15198.4|15196.9|15198.4|15196.9|15197.4|15195.9|332
1654009860000|2022-05-31 15:11:00|15197.8|15196.3|15197.4|15195.9|15199.4|15197.9|15196.8|15195.3|321
1654009870000|2022-05-31 15:11:10|15197.3|15195.8|15195.4|15193.9|15197.3|15195.8|15195.4|15192.9|630
1654009880000|2022-05-31 15:11:20|15195.3|15193.8|15196.3|15194.8|15196.8|15194.9|15194.3|15192.8|384
1654009890000|2022-05-31 15:11:30|15196.4|15194.9|15201.4|15199.9|15201.8|15199.9|15196.4|15194.9|384
1654009900000|2022-05-31 15:11:40|15201.8|15200.3|15200.4|15198.9|15202.4|15200.9|15200.4|15198.9|350
1654009910000|2022-05-31 15:11:50|15201.3|15199.8|15201.4|15199.9|15201.4|15199.9|15198.8|15197.3|207
1654009920000|2022-05-31 15:12:00|15201.8|15199.3|15197.4|15195.9|15201.8|15199.9|15197.4|15195.9|1004
1654009930000|2022-05-31 15:12:10|15198.3|15196.8|15199.8|15197.3|15199.8|15197.9|15198.3|15196.8|380
1654009940000|2022-05-31 15:12:20|15199.4|15197.9|15200.3|15198.8|15200.4|15198.9|15198.4|15196.9|563
1654009950000|2022-05-31 15:12:30|15199.4|15197.9|15194.4|15192.9|15199.4|15197.9|15194.4|15192.9|758
1654009960000|2022-05-31 15:12:40|15193.8|15192.3|15192.4|15190.9|15193.8|15192.3|15191.8|15190.3|769
1654009970000|2022-05-31 15:12:50|15192.8|15191.3|15194.4|15192.9|15194.8|15192.9|15192.4|15190.9|418
1654009980000|2022-05-31 15:13:00|15195.4|15193.9|15195.4|15193.9|15195.8|15194.3|15193.8|15192.3|759
1654009990000|2022-05-31 15:13:10|15194.4|15192.9|15192.4|15190.9|15195.4|15193.9|15192.4|15190.9|311
1654010000000|2022-05-31 15:13:20|15193.4|15191.9|15192.4|15190.9|15193.4|15191.9|15192.4|15190.9|873
1654010010000|2022-05-31 15:13:30|15192.3|15190.8|15189.8|15188.3|15192.3|15190.8|15189.3|15187.3|728
1654010020000|2022-05-31 15:13:40|15190.3|15188.8|15195.3|15193.8|15195.8|15194.3|15189.8|15187.9|1292
1654010030000|2022-05-31 15:13:50|15194.8|15193.3|15193.4|15191.9|15194.8|15193.3|15193.4|15191.9|276
1654010040000|2022-05-31 15:14:00|15193.3|15191.8|15187.4|15185.9|15193.4|15191.9|15186.4|15184.9|986
1654010050000|2022-05-31 15:14:10|15187.3|15185.8|15184.5|15183|15187.3|15185.8|15184.4|15182.9|1343
1654010060000|2022-05-31 15:14:20|15185.4|15183.9|15187.4|15185.9|15188.4|15186.9|15185.4|15183.9|825
1654010070000|2022-05-31 15:14:30|15188.3|15186.8|15191.4|15189.9|15192.4|15190.9|15187.4|15185.9|647
1654010080000|2022-05-31 15:14:40|15192.4|15190.9|15192.4|15190.9|15194.3|15192.8|15191.4|15189.9|1140
1654010090000|2022-05-31 15:14:50|15193.4|15191.9|15197.4|15195.9|15197.4|15195.9|15193.4|15191.9|2294
1654010100000|2022-05-31 15:15:00|15196.4|15194.9|15195.3|15193.8|15197.8|15196.3|15194.4|15192.9|1395
1654010110000|2022-05-31 15:15:10|15195.4|15193.9|15193.4|15191.9|15196.4|15194.9|15193.4|15191.9|414
1654010120000|2022-05-31 15:15:20|15193.8|15192.3|15195.4|15193.9|15195.4|15193.9|15193.4|15191.9|211
1654010130000|2022-05-31 15:15:30|15196.4|15194.9|15195.3|15193.8|15196.8|15194.9|15195.3|15193.3|865
1654010140000|2022-05-31 15:15:40|15196.3|15194.8|15197.4|15195.9|15197.8|15195.9|15195.4|15193.9|534
1654010150000|2022-05-31 15:15:50|15198.3|15196.8|15198.8|15197.3|15199.3|15197.8|15197.8|15196.3|611
1654010160000|2022-05-31 15:16:00|15198.3|15196.8|15195.3|15193.8|15198.3|15196.8|15195.3|15193.8|441
1654010170000|2022-05-31 15:16:10|15194.8|15193.3|15194.3|15192.8|15195.3|15193.8|15193.3|15191.8|431
1654010180000|2022-05-31 15:16:20|15195.3|15193.8|15195.3|15193.8|15196.4|15194.9|15195.3|15193.8|244
1654010190000|2022-05-31 15:16:30|15194.8|15193.3|15194.8|15192.3|15195.3|15193.8|15193.8|15192.3|77
1654010200000|2022-05-31 15:16:40|15194.4|15192.9|15195.3|15193.8|15196.3|15194.8|15193.8|15192.3|199
1654010210000|2022-05-31 15:16:50|15194.8|15193.3|15195.4|15193.9|15195.4|15193.9|15194.3|15192.3|218
1654010220000|2022-05-31 15:17:00|15195.8|15194.3|15197.4|15195.9|15197.8|15195.9|15195.8|15194.3|228
1654010230000|2022-05-31 15:17:10|15196.8|15195.3|15197.4|15195.9|15197.8|15196.3|15196.8|15195.3|230
1654010240000|2022-05-31 15:17:20|15196.8|15195.3|15197.4|15195.9|15197.8|15195.9|15196.4|15194.9|129
1654010250000|2022-05-31 15:17:30|15196.8|15195.3|15194.8|15193.3|15196.8|15195.3|15194.4|15192.9|90
1654010260000|2022-05-31 15:17:40|15195.3|15193.8|15199.3|15197.8|15199.3|15197.8|15194.8|15193.3|268
1654010270000|2022-05-31 15:17:50|15198.4|15196.9|15197.3|15195.8|15199.3|15197.8|15196.3|15194.8|106
1654010280000|2022-05-31 15:18:00|15196.8|15194.3|15197.3|15195.8|15197.3|15195.8|15196.3|15194.3|264
1654010290000|2022-05-31 15:18:10|15198.3|15196.8|15198.8|15197.3|15199.3|15197.8|15197.8|15196.3|136
1654010300000|2022-05-31 15:18:20|15199.3|15197.8|15198.3|15196.8|15199.3|15197.8|15198.3|15196.3|209
1654010310000|2022-05-31 15:18:30|15197.8|15196.3|15199.8|15197.3|15200.3|15198.8|15197.8|15196.3|380
1654010320000|2022-05-31 15:18:40|15199.4|15197.9|15199.8|15198.3|15200.3|15198.8|15199.3|15197.3|386
1654010330000|2022-05-31 15:18:50|15200.3|15198.8|15199.8|15198.3|15200.3|15198.8|15199.3|15197.8|112
1654010340000|2022-05-31 15:19:00|15200.3|15198.8|15197.3|15195.8|15200.3|15198.8|15196.3|15194.8|221
1654010350000|2022-05-31 15:19:10|15196.3|15194.8|15196.8|15195.3|15197.3|15195.8|15196.3|15194.3|338
1654010360000|2022-05-31 15:19:20|15197.3|15195.8|15197.3|15195.8|15198.3|15196.8|15197.3|15195.8|152
1654010370000|2022-05-31 15:19:30|15196.8|15195.3|15196.3|15194.8|15197.3|15195.8|15196.3|15194.8|191
1654010380000|2022-05-31 15:19:40|15197.3|15195.8|15194.3|15192.8|15197.3|15195.8|15194.3|15192.3|180
1654010390000|2022-05-31 15:19:50|15194.8|15192.3|15194.3|15192.8|15194.8|15192.9|15194.3|15192.3|140
1654010400000|2022-05-31 15:20:00|15194.4|15192.9|15195.3|15193.8|15195.3|15193.8|15194.3|15192.3|644
1654010410000|2022-05-31 15:20:10|15196.3|15194.8|15195.3|15193.8|15196.8|15194.8|15194.3|15192.8|137
1654010420000|2022-05-31 15:20:20|15196.3|15192.9|15192.8|15191.3|15196.3|15192.9|15192.8|15191.3|84
1654010430000|2022-05-31 15:20:30|15193.3|15191.8|15192.4|15190.9|15194.3|15192.8|15192.4|15190.9|167
1654010440000|2022-05-31 15:20:40|15192.8|15190.3|15191.3|15189.8|15192.8|15190.9|15191.3|15189.8|209
1654010450000|2022-05-31 15:20:50|15190.3|15188.8|15190.3|15188.8|15191.3|15189.8|15189.4|15187.4|271
1654010460000|2022-05-31 15:21:00|15190.4|15188.9|15192.3|15190.8|15192.3|15190.8|15190.4|15188.9|225
1654010470000|2022-05-31 15:21:10|15191.3|15189.8|15192.3|15190.8|15193.3|15191.8|15191.3|15189.4|23
1654010480000|2022-05-31 15:21:20|15191.3|15189.8|15191.3|15189.8|15192.3|15190.4|15190.9|15189.4|45
1654010490000|2022-05-31 15:21:30|15190.9|15189.4|15188.3|15186.8|15190.9|15189.4|15187.9|15186.4|180
1654010500000|2022-05-31 15:21:40|15187.9|15186.4|15189.3|15187.8|15189.3|15187.8|15187.9|15186.4|166
1654010510000|2022-05-31 15:21:50|15189.9|15188.4|15189.3|15187.8|15190.3|15188.8|15188.4|15186.9|44
1654010520000|2022-05-31 15:22:00|15189.4|15187.9|15189.3|15187.8|15189.9|15188.4|15189.3|15187.4|129
1654010530000|2022-05-31 15:22:10|15188.9|15187.4|15188.9|15187.4|15189.3|15187.8|15188.4|15186.9|211
1654010540000|2022-05-31 15:22:20|15189.3|15187.8|15189.3|15187.8|15189.3|15187.8|15188.9|15187.4|17
1654010550000|2022-05-31 15:22:30|15188.8|15187.3|15189.8|15187.3|15189.8|15187.8|15188.8|15187.3|393
1654010560000|2022-05-31 15:22:40|15188.3|15186.8|15187.3|15185.8|15188.3|15186.8|15187.3|15185.8|148
1654010570000|2022-05-31 15:22:50|15188.3|15186.8|15189.3|15187.8|15189.3|15187.8|15188.3|15186.8|117
1654010580000|2022-05-31 15:23:00|15188.9|15187.4|15189.9|15188.4|15190.3|15188.8|15188.4|15186.9|68
1654010590000|2022-05-31 15:23:10|15189.3|15187.8|15189.9|15188.4|15189.9|15188.4|15189.3|15187.8|178
1654010600000|2022-05-31 15:23:20|15189.3|15187.8|15189.3|15187.8|15190.3|15188.8|15189.3|15187.4|124
1654010610000|2022-05-31 15:23:30|15189.9|15188.4|15189.9|15188.4|15190.3|15188.8|15189.9|15187.8|201
1654010620000|2022-05-31 15:23:40|15190.3|15188.8|15190.3|15188.8|15190.3|15188.8|15189.9|15188.4|65
1654010630000|2022-05-31 15:23:50|15189.9|15188.4|15193.3|15191.8|15193.3|15191.8|15189.9|15188.4|293
1654010640000|2022-05-31 15:24:00|15192.3|15190.8|15191.3|15189.8|15193.3|15191.8|15191.3|15189.8|185
1654010650000|2022-05-31 15:24:10|15192.3|15190.4|15192.3|15190.8|15192.3|15190.8|15191.9|15190.4|105
1654010660000|2022-05-31 15:24:20|15191.9|15190.4|15191.4|15189.9|15192.3|15190.8|15191.4|15189.9|1
1654010670000|2022-05-31 15:24:30|15191.3|15189.8|15191.3|15189.8|15192.3|15190.8|15191.3|15189.8|149
1654010680000|2022-05-31 15:24:40|15190.4|15188.9|15190.9|15189.4|15191.3|15189.8|15190.3|15188.8|109
1654010690000|2022-05-31 15:24:50|15191.3|15189.8|15192.9|15191.4|15193.3|15191.8|15190.9|15189.4|649
1654010700000|2022-05-31 15:25:00|15193.3|15191.8|15194.3|15192.8|15194.9|15193.4|15192.9|15191.4|441
1654010710000|2022-05-31 15:25:10|15193.9|15192.4|15194.3|15192.8|15194.3|15192.8|15193.3|15191.8|115
1654010720000|2022-05-31 15:25:20|15193.9|15192.4|15194.3|15192.8|15194.3|15192.8|15193.3|15191.4|53
1654010730000|2022-05-31 15:25:30|15193.9|15192.4|15195.3|15193.8|15195.9|15194.4|15193.9|15192.4|198
1654010740000|2022-05-31 15:25:40|15194.9|15193.4|15192.9|15191.4|15195.3|15193.8|15192.4|15190.9|105
1654010750000|2022-05-31 15:25:50|15193.3|15191.8|15195.9|15194.4|15195.9|15194.4|15192.9|15191.4|61
1654010760000|2022-05-31 15:26:00|15195.3|15193.8|15196.4|15194.9|15196.9|15194.9|15195.3|15193.8|284
1654010770000|2022-05-31 15:26:10|15195.9|15194.4|15196.3|15194.8|15196.9|15195.4|15195.4|15193.9|137
1654010780000|2022-05-31 15:26:20|15195.9|15194.4|15195.4|15193.9|15196.3|15194.8|15195.4|15193.9|167
1654010790000|2022-05-31 15:26:30|15195.9|15194.4|15195.4|15193.9|15196.4|15194.9|15195.4|15193.9|99
1654010800000|2022-05-31 15:26:40|15194.9|15193.4|15193.4|15191.9|15195.9|15194.4|15193.4|15191.9|126
1654010810000|2022-05-31 15:26:50|15193.9|15192.4|15191.4|15189.9|15194.4|15192.9|15191.4|15189.9|94
1654010820000|2022-05-31 15:27:00|15191.3|15189.8|15190.9|15189.4|15191.9|15189.9|15190.4|15188.9|128
1654010830000|2022-05-31 15:27:10|15191.3|15189.8|15190.3|15188.8|15191.3|15189.8|15190.3|15188.8|131
1654010840000|2022-05-31 15:27:20|15189.9|15188.4|15189.3|15187.8|15190.3|15188.8|15188.9|15187.4|94
1654010850000|2022-05-31 15:27:30|15188.9|15187.4|15189.9|15188.4|15190.3|15188.8|15188.3|15186.8|597
1654010860000|2022-05-31 15:27:40|15190.4|15188.9|15190.3|15188.8|15191.3|15189.8|15188.9|15187.4|224
1654010870000|2022-05-31 15:27:50|15189.9|15188.4|15190.3|15188.8|15190.9|15189.4|15189.9|15188.4|177
1654010880000|2022-05-31 15:28:00|15190.9|15188.4|15191.3|15189.8|15191.3|15189.8|15190.3|15188.4|43
1654010890000|2022-05-31 15:28:10|15191.9|15190.4|15190.3|15188.8|15191.9|15190.4|15190.3|15188.8|63
1654010900000|2022-05-31 15:28:20|||||||||227
1654010910000|2022-05-31 15:28:30|||||||||8
1654010920000|2022-05-31 15:28:40|15189.9|15188.4|15190.3|15188.8|15190.3|15188.8|15189.9|15188.4|16
1654010930000|2022-05-31 15:28:50|15190.9|15189.4|15189.9|15188.4|15190.9|15189.4|15189.9|15188.4|101
1654010940000|2022-05-31 15:29:00|15190.3|15188.8|15190.3|15188.8|15191.3|15189.8|15189.9|15188.4|96
1654010950000|2022-05-31 15:29:10|15189.9|15188.4|15190.3|15188.8|15190.3|15188.8|15189.9|15188.4|1
1654010960000|2022-05-31 15:29:20|15190.4|15188.9|15191.3|15189.8|15191.3|15189.8|15189.9|15188.4|42
1654010970000|2022-05-31 15:29:30|15191.4|15189.9|15191.9|15190.4|15192.4|15190.9|15191.4|15189.4|92
1654010980000|2022-05-31 15:29:40|15191.4|15189.9|15190.3|15188.8|15191.4|15189.9|15189.9|15188.4|41
1654010990000|2022-05-31 15:29:50|15190.9|15188.4|15193.9|15191.4|15193.9|15191.9|15190.4|15188.4|93
1654011000000|2022-05-31 15:30:00|15193.4|15191.9|15192.9|15191.4|15195.4|15193.9|15192.9|15191.4|484
1654011010000|2022-05-31 15:30:10|15192.4|15190.9|15194.4|15192.9|15194.9|15193.4|15192.3|15190.4|102
1654011020000|2022-05-31 15:30:20|15194.9|15193.4|15194.3|15192.8|15194.9|15193.4|15194.3|15192.8|42
1654011030000|2022-05-31 15:30:30|15193.4|15191.9|15193.9|15191.4|15194.9|15192.8|15193.3|15191.4|57
1654011040000|2022-05-31 15:30:40|15193.4|15191.9|15193.9|15191.4|15193.9|15192.4|15193.3|15191.4|49
1654011050000|2022-05-31 15:30:50|15193.3|15191.8|15193.9|15192.4|15193.9|15192.4|15193.3|15191.4|152
1654011060000|2022-05-31 15:31:00|15193.4|15191.9|15194.9|15193.4|15195.9|15193.9|15193.4|15191.9|152
1654011070000|2022-05-31 15:31:10|15194.4|15192.9|15194.9|15192.4|15194.9|15193.4|15194.3|15192.4|30
1654011080000|2022-05-31 15:31:20|15194.3|15192.8|15193.3|15191.8|15194.9|15192.8|15192.9|15191.4|51
1654011090000|2022-05-31 15:31:30|15193.9|15191.4|15193.9|15192.4|15193.9|15192.4|15193.3|15191.4|65
1654011100000|2022-05-31 15:31:40|15194.4|15192.9|15193.9|15192.4|15194.9|15192.9|15193.4|15191.9|176
1654011110000|2022-05-31 15:31:50|15193.4|15191.9|15193.9|15192.4|15193.9|15192.4|15193.3|15191.4|39
1654011120000|2022-05-31 15:32:00|15193.4|15191.9|15193.4|15191.9|15194.9|15193.4|15193.4|15191.9|16
1654011130000|2022-05-31 15:32:10|15193.9|15192.4|15194.4|15192.9|15194.4|15192.9|15193.4|15191.9|52
1654011140000|2022-05-31 15:32:20|15194.3|15192.8|15193.4|15191.9|15194.9|15193.4|15193.4|15191.9|123
1654011150000|2022-05-31 15:32:30|15193.9|15192.4|15194.4|15192.9|15194.9|15192.9|15193.9|15191.9|53
1654011160000|2022-05-31 15:32:40|15194.9|15192.4|15193.9|15192.4|15194.9|15192.8|15193.4|15191.9|36
1654011170000|2022-05-31 15:32:50|15194.4|15192.9|15193.9|15192.4|15194.9|15193.4|15193.4|15191.9|93
1654011180000|2022-05-31 15:33:00|15194.4|15192.9|15194.4|15192.9|15194.4|15192.9|15193.4|15191.9|17
1654011190000|2022-05-31 15:33:10|15193.9|15192.4|15193.4|15191.9|15194.4|15192.9|15193.4|15191.9|62
1654011200000|2022-05-31 15:33:20|15193.9|15192.4|15194.4|15192.9|15194.9|15193.4|15193.4|15191.9|9
1654011210000|2022-05-31 15:33:30|15194.9|15193.4|15195.4|15193.9|15195.4|15193.9|15194.4|15192.9|16
1654011220000|2022-05-31 15:33:40|15196.4|15194.9|15195.9|15194.4|15196.4|15194.9|15195.4|15193.9|7
1654011230000|2022-05-31 15:33:50|15196.3|15194.8|15195.4|15193.9|15196.3|15194.8|15195.4|15193.9|184
1654011240000|2022-05-31 15:34:00|15195.3|15193.8|15195.4|15193.9|15195.9|15194.4|15195.3|15193.4|79
1654011250000|2022-05-31 15:34:10|15194.4|15192.9|15194.4|15192.9|15194.9|15193.4|15193.3|15191.8|372
1654011260000|2022-05-31 15:34:20|15193.9|15192.4|15194.9|15193.4|15195.4|15193.9|15193.9|15192.4|703
1654011270000|2022-05-31 15:34:30|15195.9|15194.4|15195.9|15194.4|15196.9|15194.9|15195.4|15193.9|114
1654011280000|2022-05-31 15:34:40|15196.4|15194.9|15195.9|15194.4|15196.9|15195.4|15195.4|15193.9|64
1654011290000|2022-05-31 15:34:50|15195.4|15193.9|15194.4|15192.9|15195.9|15194.4|15194.4|15192.9|167
1654011300000|2022-05-31 15:35:00|15194.9|15193.4|15195.4|15193.9|15195.9|15194.4|15194.9|15192.9|135
1654011310000|2022-05-31 15:35:10|15194.9|15192.9|15194.9|15193.4|15195.4|15193.9|15194.4|15192.9|147
1654011320000|2022-05-31 15:35:20|15195.4|15193.9|15195.9|15194.4|15196.3|15194.4|15194.9|15192.9|119
1654011330000|2022-05-31 15:35:30|15196.3|15193.8|15195.3|15193.8|15196.3|15193.8|15195.3|15193.8|28
1654011340000|2022-05-31 15:35:40|15195.4|15193.9|15195.4|15193.9|15195.9|15194.4|15195.3|15193.4|142
1654011350000|2022-05-31 15:35:50|15195.9|15194.4|15195.9|15194.4|15196.3|15194.8|15195.4|15193.4|48
1654011360000|2022-05-31 15:36:00|15196.3|15194.8|15195.9|15193.4|15196.3|15194.8|15195.3|15193.4|19
1654011370000|2022-05-31 15:36:10|15195.3|15193.8|15195.9|15193.4|15195.9|15193.9|15195.3|15193.4|10
1654011380000|2022-05-31 15:36:20|15195.3|15193.8|15194.9|15193.4|15195.4|15193.9|15194.4|15192.9|1528
1654011390000|2022-05-31 15:36:30|15194.4|15192.9|15194.4|15192.9|15194.9|15193.4|15194.3|15192.8|476
1654011400000|2022-05-31 15:36:40|15194.3|15192.8|15193.9|15192.4|15194.9|15192.9|15193.9|15192.4|927
1654011410000|2022-05-31 15:36:50|15193.4|15191.9|15193.9|15192.4|15194.9|15192.8|15193.4|15191.9|147
1654011420000|2022-05-31 15:37:00|15193.4|15191.9|15194.4|15192.9|15194.9|15193.4|15193.4|15191.9|271
1654011430000|2022-05-31 15:37:10|15194.3|15192.8|15194.3|15192.8|15194.9|15192.8|15193.4|15191.9|17
1654011440000|2022-05-31 15:37:20|15193.9|15192.4|15194.3|15192.8|15194.3|15192.8|15193.9|15192.4|3
1654011450000|2022-05-31 15:37:30|15194.4|15192.9|15194.3|15192.8|15194.9|15193.4|15194.3|15192.4|354
1654011460000|2022-05-31 15:37:40|||||||||1
1654011470000|2022-05-31 15:37:50|15193.9|15192.4|15192.9|15191.4|15193.9|15192.4|15191.9|15190.4|460
1654011480000|2022-05-31 15:38:00|15193.3|15191.8|15193.9|15191.4|15193.9|15192.4|15192.9|15191.4|221
1654011490000|2022-05-31 15:38:10|15193.4|15192.4|15193.3|15191.8|15193.9|15192.4|15193.3|15191.4|73
1654011500000|2022-05-31 15:38:20|15193.4|15191.9|15194.9|15193.4|15194.9|15193.4|15193.4|15191.9|14
1654011510000|2022-05-31 15:38:30|15194.4|15192.9|15193.9|15192.4|15195.3|15193.8|15193.9|15192.4|204
1654011520000|2022-05-31 15:38:40|15194.3|15192.8|15194.3|15192.8|15194.3|15192.8|15193.4|15191.9|3
1654011530000|2022-05-31 15:38:50|15194.9|15193.4|15194.9|15193.4|15195.3|15193.8|15194.9|15193.4|107
1654011540000|2022-05-31 15:39:00|15195.3|15193.8|15195.3|15193.8|15195.3|15193.8|15194.4|15192.9|72
1654011550000|2022-05-31 15:39:10|15194.9|15193.4|15195.3|15193.8|15195.3|15193.8|15194.9|15193.4|58
1654011560000|2022-05-31 15:39:20|15194.9|15193.4|15194.9|15192.4|15195.9|15194.4|15194.3|15192.4|276
1654011570000|2022-05-31 15:39:30|15194.3|15192.8|15194.9|15193.4|15194.9|15193.4|15193.4|15191.9|83
1654011580000|2022-05-31 15:39:40|15195.4|15193.9|15195.3|15193.8|15195.9|15194.4|15195.3|15193.8|287
1654011590000|2022-05-31 15:39:50|15194.9|15193.4|15195.3|15193.8|15195.3|15193.8|15194.9|15193.4|0
1654011600000|2022-05-31 15:40:00|15194.9|15193.4|15194.9|15193.4|15195.3|15193.8|15194.4|15192.4|24
1654011610000|2022-05-31 15:40:10|15194.3|15192.8|15194.3|15192.8|15195.3|15193.8|15193.9|15192.4|275
1654011620000|2022-05-31 15:40:20|15194.9|15193.4|15195.3|15193.8|15195.3|15193.8|15193.9|15192.4|130
1654011630000|2022-05-31 15:40:30|15194.9|15193.4|15195.9|15194.4|15195.9|15194.4|15194.9|15193.4|54
1654011640000|2022-05-31 15:40:40|15195.4|15193.9|15195.3|15193.8|15196.3|15194.8|15194.9|15193.4|521
1654011650000|2022-05-31 15:40:50|15194.9|15193.4|15194.9|15193.4|15195.3|15193.8|15194.9|15193.4|6
1654011660000|2022-05-31 15:41:00|15195.3|15193.8|15194.3|15192.8|15195.3|15193.8|15194.3|15192.4|28
1654011670000|2022-05-31 15:41:10|15193.9|15192.4|15193.9|15192.4|15194.9|15193.4|15193.9|15192.4|45
1654011680000|2022-05-31 15:41:20|15194.3|15192.8|15194.3|15192.8|15194.3|15192.8|15193.9|15192.4|0
1654011690000|2022-05-31 15:41:30|15193.9|15192.4|15193.9|15192.4|15193.9|15192.4|15193.4|15191.9|23
1654011700000|2022-05-31 15:41:40|15194.3|15192.8|15194.4|15192.9|15194.4|15192.9|15193.9|15192.4|171
1654011710000|2022-05-31 15:41:50|15194.9|15192.4|15194.3|15192.8|15194.9|15192.9|15194.3|15192.4|149
1654011720000|2022-05-31 15:42:00|15193.9|15192.4|15194.9|15193.4|15195.3|15193.8|15193.9|15192.4|64
1654011730000|2022-05-31 15:42:10|15194.4|15192.9|15195.9|15194.4|15195.9|15194.4|15194.4|15192.9|141
1654011740000|2022-05-31 15:42:20|15196.3|15194.8|15195.4|15193.9|15196.3|15194.8|15195.4|15193.9|56
1654011750000|2022-05-31 15:42:30|15195.9|15194.4|15195.9|15194.4|15196.3|15194.8|15195.9|15194.4|6
1654011760000|2022-05-31 15:42:40|15195.4|15193.9|15195.9|15194.4|15195.9|15194.4|15195.4|15193.4|123
1654011770000|2022-05-31 15:42:50|15196.3|15194.8|15195.9|15194.4|15196.3|15194.8|15195.9|15194.4|0
1654011780000|2022-05-31 15:43:00|15196.9|15195.4|15195.9|15194.4|15196.9|15195.4|15195.9|15194.4|74
1654011790000|2022-05-31 15:43:10|15196.3|15194.8|15196.3|15194.8|15197.3|15195.4|15195.9|15194.4|281
1654011800000|2022-05-31 15:43:20|15197.3|15194.4|15197.9|15196.4|15197.9|15196.4|15195.9|15194.4|252
1654011810000|2022-05-31 15:43:30|15198.3|15195.8|15198.9|15197.4|15199.3|15197.8|15197.3|15195.4|113
1654011820000|2022-05-31 15:43:40|15199.9|15198.4|15199.4|15197.9|15199.9|15198.4|15197.9|15196.4|277
1654011830000|2022-05-31 15:43:50|15199.9|15197.4|15199.9|15198.4|15199.9|15198.4|15199.4|15197.4|56
1654011840000|2022-05-31 15:44:00|15199.4|15197.9|15199.9|15198.4|15199.9|15198.4|15199.4|15197.9|87
1654011850000|2022-05-31 15:44:10|15200.9|15199.4|15200.9|15199.4|15201.3|15199.8|15200.9|15199.4|287
1654011860000|2022-05-31 15:44:20|15201.3|15199.8|15201.4|15199.9|15201.9|15199.9|15200.9|15199.4|548
1654011870000|2022-05-31 15:44:30|15201.3|15199.8|15201.3|15199.8|15201.3|15199.8|15201.3|15199.8|147
1654011880000|2022-05-31 15:44:40|15201.9|15199.4|15202.3|15200.8|15202.3|15200.8|15201.4|15199.4|24
1654011890000|2022-05-31 15:44:50|15202.4|15200.9|15203.3|15201.8|15203.3|15201.8|15202.4|15200.9|34
1654011900000|2022-05-31 15:45:00|15202.9|15201.4|15203.9|15202.4|15203.9|15202.4|15202.9|15201.4|164
1654011910000|2022-05-31 15:45:10|15203.4|15201.9|15203.9|15202.4|15203.9|15202.4|15203.4|15201.9|0
1654011920000|2022-05-31 15:45:20|15203.3|15201.8|15202.9|15201.4|15203.9|15202.4|15202.3|15200.4|39
1654011930000|2022-05-31 15:45:30|15202.4|15200.9|15203.4|15201.9|15203.9|15202.4|15202.4|15200.9|19
1654011940000|2022-05-31 15:45:40|15203.9|15201.4|15203.9|15202.4|15203.9|15202.4|15203.3|15201.4|20
1654011950000|2022-05-31 15:45:50|15203.4|15201.9|15203.9|15202.4|15203.9|15202.4|15203.4|15201.9|6
1654011960000|2022-05-31 15:46:00|15203.4|15201.9|15203.3|15201.8|15203.9|15201.9|15202.4|15200.9|31
1654011970000|2022-05-31 15:46:10|15202.9|15201.4|15203.3|15201.8|15203.3|15201.8|15202.4|15200.9|28
1654011980000|2022-05-31 15:46:20|15203.4|15201.9|15203.4|15201.9|15203.9|15201.9|15203.3|15201.4|65
1654011990000|2022-05-31 15:46:30|15204.3|15202.8|15204.3|15202.8|15204.9|15202.9|15204.3|15202.4|72
1654012000000|2022-05-31 15:46:40|15204.4|15202.9|15204.4|15202.9|15204.9|15203.4|15204.4|15202.4|9
1654012010000|2022-05-31 15:46:50|15204.9|15203.4|15204.4|15202.9|15205.3|15203.8|15204.4|15202.9|242
1654012020000|2022-05-31 15:47:00|15204.9|15202.4|15204.4|15202.9|15204.9|15202.9|15204.4|15202.4|24
1654012030000|2022-05-31 15:47:10|15204.9|15203.4|15205.9|15203.4|15205.9|15203.4|15204.4|15202.9|163
1654012040000|2022-05-31 15:47:20|15205.4|15203.9|15204.9|15203.4|15205.4|15203.9|15204.4|15202.9|15
1654012050000|2022-05-31 15:47:30|15204.4|15202.9|15204.3|15202.8|15204.4|15202.9|15203.4|15201.9|22
1654012060000|2022-05-31 15:47:40|15204.4|15202.9|15205.3|15203.8|15205.9|15204.4|15204.3|15202.4|208
1654012070000|2022-05-31 15:47:50|15204.9|15203.4|15206.3|15204.8|15206.3|15204.8|15204.9|15203.4|416
1654012080000|2022-05-31 15:48:00|15205.9|15204.4|15204.4|15202.9|15205.9|15204.4|15204.4|15202.9|23
1654012090000|2022-05-31 15:48:10|15204.9|15203.4|15203.4|15201.9|15204.9|15203.4|15203.4|15201.9|116
1654012100000|2022-05-31 15:48:20|15203.9|15202.4|15203.9|15202.4|15204.3|15202.8|15203.4|15201.9|12
1654012110000|2022-05-31 15:48:30|15204.4|15202.9|15204.9|15203.4|15204.9|15203.4|15204.3|15202.4|91
1654012120000|2022-05-31 15:48:40|15205.4|15203.9|15204.4|15202.9|15205.4|15203.9|15204.4|15202.9|35
1654012130000|2022-05-31 15:48:50|15204.3|15202.8|15203.4|15201.9|15204.9|15202.9|15203.4|15201.9|34
1654012140000|2022-05-31 15:49:00|15203.9|15202.4|15203.3|15201.8|15203.9|15202.4|15203.3|15201.4|23
1654012150000|2022-05-31 15:49:10|15202.4|15200.9|15202.4|15200.9|15202.9|15200.9|15201.4|15199.9|61
1654012160000|2022-05-31 15:49:20|15203.3|15201.8|15202.4|15200.9|15203.3|15201.8|15202.4|15200.9|19
1654012170000|2022-05-31 15:49:30|15202.3|15200.8|15202.4|15200.9|15202.4|15200.9|15200.4|15198.9|190
1654012180000|2022-05-31 15:49:40|15202.9|15201.4|15203.4|15201.9|15203.9|15201.9|15202.4|15200.9|2475
1654012190000|2022-05-31 15:49:50|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|15202.4|15200.9|77
1654012200000|2022-05-31 15:50:00|||||||||53
1654012210000|2022-05-31 15:50:10|15203.8|15201.3|15202.3|15200.8|15203.8|15201.8|15202.3|15200.8|81
1654012220000|2022-05-31 15:50:20|15202.4|15200.9|15203.3|15200.8|15203.3|15201.8|15202.3|15200.8|336
1654012230000|2022-05-31 15:50:30|15202.9|15201.4|15201.3|15199.8|15203.3|15201.8|15201.3|15199.8|200
1654012240000|2022-05-31 15:50:40|15200.9|15199.4|15200.9|15199.4|15201.3|15199.8|15200.3|15198.4|228
1654012250000|2022-05-31 15:50:50|15200.3|15198.8|15200.3|15198.8|15200.9|15198.9|15200.3|15198.4|99
1654012260000|2022-05-31 15:51:00|15200.4|15198.9|15200.9|15199.4|15200.9|15199.4|15200.4|15198.9|71
1654012270000|2022-05-31 15:51:10|15200.4|15198.9|15200.3|15198.8|15200.9|15199.4|15200.3|15198.8|56
1654012280000|2022-05-31 15:51:20|15199.9|15198.4|15198.9|15197.4|15199.9|15198.4|15198.9|15197.4|83
1654012290000|2022-05-31 15:51:30|15199.3|15197.8|15198.3|15196.8|15199.3|15197.8|15198.3|15196.8|97
1654012300000|2022-05-31 15:51:40|15197.9|15196.4|15198.3|15196.8|15199.3|15197.8|15197.9|15196.4|19
1654012310000|2022-05-31 15:51:50|15198.9|15196.4|15198.9|15197.4|15198.9|15197.4|15198.4|15196.4|140
1654012320000|2022-05-31 15:52:00|||||||||12
1654012330000|2022-05-31 15:52:10|15198.8|15197.3|15198.9|15197.4|15199.3|15197.8|15197.9|15196.4|471
1654012340000|2022-05-31 15:52:20|15199.3|15197.8|15198.9|15197.4|15199.3|15197.8|15198.3|15196.4|231
1654012350000|2022-05-31 15:52:30|15198.4|15196.4|15197.9|15196.4|15199.3|15197.4|15197.9|15196.4|214
1654012360000|2022-05-31 15:52:40|15198.3|15196.8|15200.9|15199.4|15200.9|15199.4|15198.3|15196.8|95
1654012370000|2022-05-31 15:52:50|15201.3|15199.8|15200.9|15198.4|15201.9|15199.8|15200.9|15198.4|91
1654012380000|2022-05-31 15:53:00|15200.3|15198.8|15199.9|15198.4|15201.3|15198.8|15199.9|15198.4|69
1654012390000|2022-05-31 15:53:10|15200.3|15198.8|15200.3|15198.8|15200.9|15199.4|15199.9|15198.4|7
1654012400000|2022-05-31 15:53:20|15200.9|15199.4|15200.3|15198.8|15200.9|15199.4|15200.3|15198.8|24
1654012410000|2022-05-31 15:53:30|15199.9|15198.4|15199.9|15198.4|15200.3|15198.8|15199.9|15198.4|24
1654012420000|2022-05-31 15:53:40|15199.3|15197.8|15199.3|15197.8|15199.3|15197.8|15198.9|15197.4|53
1654012430000|2022-05-31 15:53:50|15198.3|15196.8|15199.3|15196.8|15199.3|15196.8|15198.3|15196.8|6
1654012440000|2022-05-31 15:54:00|15198.3|15196.4|15198.3|15196.8|15198.3|15196.8|15197.9|15195.4|103
1654012450000|2022-05-31 15:54:10|15197.9|15196.4|15196.9|15195.4|15197.9|15196.4|15196.9|15194.4|149
1654012460000|2022-05-31 15:54:20|15197.3|15195.8|15197.3|15195.8|15197.3|15195.8|15196.9|15194.8|1665
1654012470000|2022-05-31 15:54:30|15196.3|15194.8|15197.3|15195.8|15198.2|15196.7|15196.3|15194.8|208
1654012480000|2022-05-31 15:54:40|15197.8|15195.3|15196.3|15194.8|15197.8|15195.8|15196.3|15194.8|185
1654012490000|2022-05-31 15:54:50|15196.8|15195.3|15195.3|15193.8|15196.8|15195.3|15195.3|15193.8|309
1654012500000|2022-05-31 15:55:00|||||||||3
1654012510000|2022-05-31 15:55:10|15195.9|15193.4|15196.3|15194.8|15196.3|15194.8|15195.9|15193.4|167
1654012520000|2022-05-31 15:55:20|15196.8|15194.3|15195.3|15193.8|15196.8|15194.8|15195.3|15193.8|56
1654012530000|2022-05-31 15:55:30|15196.3|15194.8|15196.3|15194.8|15196.3|15194.8|15195.3|15193.8|119
1654012540000|2022-05-31 15:55:40|||||||||36
1654012550000|2022-05-31 15:55:50|15195.3|15193.8|15195.3|15193.8|15195.3|15193.8|15195.3|15193.8|124
1654012560000|2022-05-31 15:56:00|15196.3|15194.8|15195.3|15193.8|15196.3|15194.8|15195.3|15193.8|112
1654012570000|2022-05-31 15:56:10|15196.3|15194.8|15196.3|15194.8|15196.3|15194.8|15196.3|15194.8|40
1654012580000|2022-05-31 15:56:20|15195.3|15193.8|15195.3|15193.8|15195.3|15193.8|15195.3|15193.8|13
1654012590000|2022-05-31 15:56:30|||||||||5
1654012620000|2022-05-31 15:57:00|15196.3|15194.8|15196.3|15194.8|15197.2|15195.7|15196.3|15194.8|267
1654012630000|2022-05-31 15:57:10|15197.3|15195.8|15196.3|15194.8|15197.3|15195.8|15196.3|15194.8|69
1654012650000|2022-05-31 15:57:30|15197.3|15195.4|15197.3|15195.8|15197.3|15195.8|15196.9|15195.4|3
1654012660000|2022-05-31 15:57:40|15196.9|15195.4|15196.3|15194.8|15197.3|15195.8|15196.3|15194.8|67
1654012670000|2022-05-31 15:57:50|15195.9|15194.4|15196.3|15194.8|15196.3|15194.8|15195.9|15194.4|31
1654012680000|2022-05-31 15:58:00|15196.9|15194.4|15196.3|15194.8|15196.9|15194.8|15196.3|15194.4|8
1654012690000|2022-05-31 15:58:10|15195.9|15194.4|15197.3|15195.8|15197.3|15195.8|15195.9|15194.4|16
1654012700000|2022-05-31 15:58:20|15196.3|15194.8|15196.3|15194.8|15196.4|15194.9|15195.8|15194.3|305
1654012710000|2022-05-31 15:58:30|15195.9|15194.4|15196.3|15194.8|15196.3|15194.8|15195.9|15194.4|0
1654012720000|2022-05-31 15:58:40|15196.9|15195.4|15196.9|15195.4|15197.3|15195.8|15196.9|15195.4|101
1654012730000|2022-05-31 15:58:50|15197.3|15195.8|15196.9|15194.4|15197.3|15195.8|15196.4|15194.4|108
1654012740000|2022-05-31 15:59:00|15196.3|15194.8|15195.9|15194.4|15196.3|15194.8|15195.9|15194.4|7
1654012750000|2022-05-31 15:59:10|15195.3|15193.8|15196.3|15194.8|15196.3|15194.8|15195.3|15193.4|223
1654012760000|2022-05-31 15:59:20|15196.9|15195.4|15197.3|15195.8|15197.3|15195.8|15196.3|15194.4|283
1654012770000|2022-05-31 15:59:30|15196.9|15195.4|15197.3|15195.8|15197.3|15195.8|15196.4|15194.9|255
1654012780000|2022-05-31 15:59:40|15197.9|15195.4|15197.9|15195.4|15197.9|15196.4|15197.3|15195.4|116
1654012790000|2022-05-31 15:59:50|15197.4|15195.9|15197.3|15195.8|15197.9|15195.9|15196.9|15195.4|35
1654012800000|2022-05-31 16:00:00|15196.9|15195.4|15196.3|15194.8|15197.3|15195.8|15196.3|15194.8|30
1654012810000|2022-05-31 16:00:10|15197.3|15195.4|15196.9|15195.4|15197.4|15195.8|15196.3|15194.4|241
1654012820000|2022-05-31 16:00:20|15196.3|15194.8|15196.3|15194.8|15196.4|15194.9|15196.3|15194.8|140
1654012830000|2022-05-31 16:00:30|15196.9|15194.4|15196.9|15195.4|15197.3|15195.8|15196.4|15194.4|0
1654012840000|2022-05-31 16:00:40|15197.3|15194.4|15196.3|15194.8|15197.3|15195.8|15196.3|15194.4|83
1654012850000|2022-05-31 16:00:50|15196.8|15195.3|15196.9|15195.4|15197.3|15195.4|15196.3|15194.8|55
1654012860000|2022-05-31 16:01:00|15197.3|15195.8|15197.3|15195.8|15197.3|15195.8|15196.9|15195.4|8
1654012870000|2022-05-31 16:01:10|15197.4|15195.9|15197.3|15195.8|15198.3|15196.8|15197.3|15195.8|34
1654012880000|2022-05-31 16:01:20|15196.9|15195.4|15196.9|15195.4|15197.8|15195.8|15196.9|15194.8|52
1654012890000|2022-05-31 16:01:30|15198.2|15196.7|15198.2|15196.7|15198.2|15196.7|15198.2|15196.7|93
1654012900000|2022-05-31 16:01:40|15198.3|15196.8|15198.2|15196.7|15198.8|15196.8|15198.2|15196.3|43
1654012910000|2022-05-31 16:01:50|15199.2|15197.7|15199.2|15197.7|15199.2|15197.7|15199.2|15197.7|16
1654012920000|2022-05-31 16:02:00|15199.3|15197.8|15199.8|15198.3|15199.8|15198.3|15199.3|15197.8|182
1654012930000|2022-05-31 16:02:10|15199.3|15197.8|15199.3|15197.8|15200.2|15198.7|15199.3|15197.8|248
1654012940000|2022-05-31 16:02:20|15199.8|15198.3|15200.8|15198.3|15200.8|15198.8|15199.3|15197.8|61
1654012950000|2022-05-31 16:02:30|15200.2|15198.7|15200.3|15198.8|15200.8|15199.3|15200.2|15198.7|12
1654012960000|2022-05-31 16:02:40|15200.2|15198.7|15199.3|15197.8|15200.8|15198.8|15199.3|15197.8|12
1654012970000|2022-05-31 16:02:50|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.3|15197.8|140
1654012980000|2022-05-31 16:03:00|15199.3|15197.8|15200.8|15199.3|15201.2|15199.7|15199.3|15197.8|151
1654012990000|2022-05-31 16:03:10|15201.2|15199.7|15200.3|15198.8|15201.2|15199.7|15200.3|15198.8|36
1654013000000|2022-05-31 16:03:20|15200.8|15199.3|15200.8|15199.3|15200.8|15199.3|15200.3|15198.8|20
1654013010000|2022-05-31 16:03:30|15200.3|15198.8|15201.3|15199.8|15201.3|15199.8|15200.3|15198.8|125
1654013020000|2022-05-31 16:03:40|15201.8|15199.3|15201.8|15200.3|15202.2|15200.7|15200.8|15199.3|88
1654013030000|2022-05-31 16:03:50|15201.3|15199.8|15200.8|15199.3|15201.3|15199.8|15200.3|15198.8|567
1654013040000|2022-05-31 16:04:00|15200.3|15198.8|15200.8|15199.3|15201.2|15199.7|15200.3|15198.8|87
1654013050000|2022-05-31 16:04:10|15201.8|15199.7|15200.3|15198.8|15201.8|15199.7|15200.3|15198.8|27
1654013060000|2022-05-31 16:04:20|15199.8|15198.3|15200.3|15198.8|15200.8|15198.8|15199.8|15198.3|18
1654013070000|2022-05-31 16:04:30|15200.8|15199.3|15202.3|15200.8|15202.8|15200.8|15200.8|15199.3|65
1654013080000|2022-05-31 16:04:40|15202.8|15200.3|15202.3|15200.8|15202.8|15200.8|15201.8|15200.3|71
1654013090000|2022-05-31 16:04:50|15202.8|15200.3|15202.3|15200.8|15202.8|15200.8|15202.3|15200.3|7
1654013110000|2022-05-31 16:05:10|15203.8|15201.3|15202.3|15200.8|15203.8|15201.3|15202.3|15200.8|9
1654013120000|2022-05-31 16:05:20|15202.8|15201.3|15203.8|15201.3|15203.8|15201.8|15202.8|15201.3|6
1654013130000|2022-05-31 16:05:30|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|1
1654013140000|2022-05-31 16:05:40|15203.8|15202.3|15203.8|15202.3|15204.8|15202.8|15203.3|15201.8|36
1654013150000|2022-05-31 16:05:50|15204.8|15202.8|15204.8|15203.3|15204.8|15203.3|15204.3|15202.8|2
1654013160000|2022-05-31 16:06:00|15204.3|15202.8|15205.3|15203.8|15205.8|15203.8|15204.3|15202.8|10
1654013170000|2022-05-31 16:06:10|15204.3|15202.8|15203.8|15202.3|15204.3|15202.8|15203.3|15201.8|61
1654013180000|2022-05-31 16:06:20|15204.2|15202.7|15203.3|15201.8|15204.8|15202.8|15203.3|15201.8|32
1654013190000|2022-05-31 16:06:30|15203.8|15202.3|15203.3|15201.8|15203.8|15202.3|15203.3|15201.8|7
1654013200000|2022-05-31 16:06:40|15203.8|15202.3|15203.8|15202.3|15204.8|15202.7|15203.3|15201.8|23
1654013210000|2022-05-31 16:06:50|15203.3|15201.8|15204.3|15202.8|15204.3|15202.8|15203.3|15201.8|5
1654013220000|2022-05-31 16:07:00||15201.8||15202.8||15202.8||15201.8|33
1654013230000|2022-05-31 16:07:10|15204.8|15203.3|15205.3|15203.8|15205.8|15204.3|15204.8|15203.3|11
1654013240000|2022-05-31 16:07:20|||||||||1
1654013250000|2022-05-31 16:07:30|15205.2|15203.7|15205.3|15203.8|15205.3|15203.8|15204.3|15202.8|23
1654013260000|2022-05-31 16:07:40|15205.2|15203.7|15204.8|15203.3|15205.2|15203.7|15204.8|15203.3|115
1654013270000|2022-05-31 16:07:50|15205.3|15203.8|15204.3|15202.8|15205.8|15203.8|15204.3|15202.8|52
1654013280000|2022-05-31 16:08:00|15204.8|15203.3|15204.8|15203.3|15205.2|15203.7|15204.3|15202.8|18
1654013290000|2022-05-31 16:08:10|15204.3|15202.8|15204.3|15202.8|15204.3|15202.8|15204.3|15202.8|38
1654013300000|2022-05-31 16:08:20|15205.3|15203.8|15205.3|15203.8|15205.3|15203.8|15204.9|15202.8|112
1654013310000|2022-05-31 16:08:30|||||||||3
1654013330000|2022-05-31 16:08:50|15205.8|15203.3|15205.3|15202.8|15205.8|15203.3|15204.3|15202.8|45
1654013340000|2022-05-31 16:09:00|15204.8|15203.3|15203.8|15202.3|15205.3|15203.8|15203.8|15202.3|152
1654013350000|2022-05-31 16:09:10|15203.3|15201.8|15203.8|15201.3|15203.8|15202.3|15202.8|15200.8|90
1654013360000|2022-05-31 16:09:20|15202.8|15201.4|15203.3|15201.8|15203.8|15201.8|15202.8|15200.8|41
1654013380000|2022-05-31 16:09:40|15203.8|15202.3|15202.3|15200.8|15204.3|15202.8|15202.3|15200.8|66
1654013390000|2022-05-31 16:09:50|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|184
1654013400000|2022-05-31 16:10:00|15202.8|15200.8|15202.3|15200.8|15203.3|15201.8|15202.3|15200.8|148
1654013410000|2022-05-31 16:10:10|15202.8|15201.3|15202.3|15200.8|15202.8|15201.3|15202.3|15200.8|32
1654013420000|2022-05-31 16:10:20|15202.8|15201.3|15202.8|15201.3|15203.3|15201.3|15202.3|15200.8|45
1654013430000|2022-05-31 16:10:30|15203.3|15201.8|15203.8|15202.3|15203.8|15202.3|15203.3|15201.8|36
1654013440000|2022-05-31 16:10:40|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|6
1654013450000|2022-05-31 16:10:50|15202.8|15200.8|15202.3|15200.8|15202.8|15201.8|15202.3|15200.8|26
1654013460000|2022-05-31 16:11:00|15201.8|15200.3|15201.3|15199.8|15201.8|15200.3|15201.3|15199.8|118
1654013470000|2022-05-31 16:11:10|15202.3|15200.8|15202.3|15200.8|15202.8|15201.3|15202.3|15200.8|13
1654013480000|2022-05-31 16:11:20|15203.3|15201.3|15203.3|15200.8|15203.3|15201.8|15202.8|15200.8|44
1654013490000|2022-05-31 16:11:30|15202.3|15201.3|15202.3|15200.8|15202.8|15201.3|15202.3|15200.8|3
1654013500000|2022-05-31 16:11:40|15202.8|15201.3|15202.3|15200.8|15202.8|15201.3|15202.3|15200.8|17
1654013510000|2022-05-31 16:11:50|15201.8|15199.8|15202.3|15200.8|15202.8|15200.8|15201.8|15199.8|21
1654013520000|2022-05-31 16:12:00|15202.8|15200.3|15202.8|15201.3|15202.8|15201.3|15202.3|15200.3|20
1654013530000|2022-05-31 16:12:10|15202.3|15200.8|15202.3|15200.8|15202.8|15201.3|15202.3|15200.8|6
1654013540000|2022-05-31 16:12:20|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|167
1654013550000|2022-05-31 16:12:30|15202.3|15200.8|15202.8|15201.3|15202.8|15201.3|15202.3|15200.8|0
1654013560000|2022-05-31 16:12:40|15202.3|15200.8|15202.3|15200.8|15202.8|15200.8|15201.8|15200.3|14
1654013580000|2022-05-31 16:13:00|15202.8|15200.3|15201.8|15200.3|15202.8|15200.8|15201.8|15200.3|3
1654013590000|2022-05-31 16:13:10|15202.2|15200.7|15201.3|15199.8|15202.8|15200.8|15201.3|15199.3|121
1654013600000|2022-05-31 16:13:20|15200.8|15199.3|15200.8|15199.3|15200.8|15199.3|15200.8|15199.3|6
1654013610000|2022-05-31 16:13:30|15201.2|15199.7|15201.3|15199.8|15201.8|15200.3|15201.2|15199.7|22
1654013620000|2022-05-31 16:13:40|15200.3|15198.8|15201.3|15199.8|15201.3|15199.8|15200.3|15198.8|92
1654013630000|2022-05-31 16:13:50|15200.9|15198.8|15201.3|15199.8|15201.3|15199.8|15200.9|15198.8|15
1654013640000|2022-05-31 16:14:00|15200.9|15199.4|15201.3|15198.8|15201.3|15199.8|15200.9|15198.8|3
1654013650000|2022-05-31 16:14:10||15199.8||15199.8||15199.8||15199.8|0
1654013660000|2022-05-31 16:14:20|||||||||1
1654013670000|2022-05-31 16:14:30|15202.3|15200.8|15203.3|15201.8|15203.3|15201.8|15201.9|15200.4|59
1654013680000|2022-05-31 16:14:40|15204.3|15202.4|15205.3|15203.8|15205.3|15203.8|15203.9|15202.4|22
1654013700000|2022-05-31 16:15:00|15204.9|15203.4|15205.3|15203.8|15205.3|15203.8|15204.9|15203.4|36
1654013710000|2022-05-31 16:15:10|15204.9|15203.4|15205.3|15203.8|15205.3|15203.8|15204.9|15202.8|1
1654013720000|2022-05-31 16:15:20|15204.9|15203.4|15204.8|15203.3|15205.3|15203.8|15204.8|15202.8|7
1654013730000|2022-05-31 16:15:30|15204.3|15202.8|15203.8|15202.3|15204.8|15202.8|15203.3|15201.8|22
1654013740000|2022-05-31 16:15:40|15204.3|15202.8|15204.3|15202.8|15204.3|15202.8|15203.8|15201.8|22
1654013750000|2022-05-31 16:15:50|15203.9|15201.8|15203.8|15202.3|15204.3|15202.8|15203.3|15201.8|21
1654013760000|2022-05-31 16:16:00|15203.3|15201.8|15203.3|15201.8|15203.8|15202.3|15203.3|15201.8|0
1654013770000|2022-05-31 16:16:10|15203.8|15202.3|15203.3|15201.8|15203.8|15202.3|15203.3|15201.8|10
1654013780000|2022-05-31 16:16:20|15203.8|15202.3|15204.3|15202.8|15204.3|15202.8|15203.8|15201.8|25
1654013790000|2022-05-31 16:16:30|15203.9|15202.4|15203.8|15202.3|15204.3|15202.4|15203.3|15201.8|7
1654013800000|2022-05-31 16:16:40|15203.3|15201.8|15203.8|15202.3|15204.8|15202.8|15203.3|15201.8|6
1654013810000|2022-05-31 16:16:50|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|0
1654013820000|2022-05-31 16:17:00|15202.9|15201.4|15202.8|15201.3|15203.3|15201.8|15202.8|15200.8|84
1654013830000|2022-05-31 16:17:10|15203.3|15201.8|15203.3|15200.8|15203.3|15201.8|15202.8|15200.8|64
1654013840000|2022-05-31 16:17:20|15202.8|15201.3|15203.3|15201.8|15203.3|15201.8|15202.3|15200.8|36
1654013850000|2022-05-31 16:17:30|15202.9|15200.8|15203.3|15201.8|15203.3|15201.8|15202.9|15200.8|13
1654013860000|2022-05-31 16:17:40|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.3|15200.8|14
1654013870000|2022-05-31 16:17:50|15202.3|15200.8|15203.3|15201.8|15203.8|15202.3|15202.3|15200.8|0
1654013880000|2022-05-31 16:18:00|15202.8|15201.3|15203.3|15200.8|15203.3|15201.3|15202.8|15200.8|21
1654013890000|2022-05-31 16:18:10|15202.9|15201.8|15203.8|15202.3|15203.8|15202.3|15202.9|15201.4|4
1654013900000|2022-05-31 16:18:20|15203.3|15201.8|15204.3|15202.8|15204.9|15203.4|15203.3|15201.8|29
1654013910000|2022-05-31 16:18:30|15204.8|15203.3|15205.3|15203.8|15205.3|15203.8|15204.8|15203.3|17
1654013920000|2022-05-31 16:18:40|15205.8|15204.3|15205.3|15203.8|15205.8|15204.3|15204.8|15202.8|19
1654013930000|2022-05-31 16:18:50|15204.9|15203.4|15206.3|15204.8|15206.3|15204.8|15204.9|15203.4|89
1654013940000|2022-05-31 16:19:00|15206.2|15204.7|15206.3|15203.8|15206.3|15204.7|15205.3|15203.8|371
1654013950000|2022-05-31 16:19:10|15205.8|15204.3|15205.3|15203.8|15205.8|15204.3|15205.3|15203.8|1
1654013960000|2022-05-31 16:19:20|||||||||1
1654013970000|2022-05-31 16:19:30|15205.2|15203.7|15205.3|15203.8|15205.3|15203.8|15204.8|15202.8|55
1654013980000|2022-05-31 16:19:40|15204.9|15203.4|15205.3|15203.8|15205.3|15203.8|15204.9|15203.4|0
1654013990000|2022-05-31 16:19:50|15204.9|15203.4|15204.3|15202.8|15205.3|15203.4|15204.3|15202.8|123
1654014000000|2022-05-31 16:20:00|15203.3|15201.8|15204.3|15202.8|15204.3|15202.8|15203.3|15201.8|11
1654014010000|2022-05-31 16:20:10|||||||||1
1654014020000|2022-05-31 16:20:20|15204.9|15203.4|15205.3|15203.8|15205.9|15204.3|15204.9|15203.4|46
1654014030000|2022-05-31 16:20:30|15205.9|15203.4|15205.3|15203.8|15205.9|15203.9|15205.3|15203.4|49
1654014040000|2022-05-31 16:20:40|15204.9|15203.4|15205.3|15203.8|15205.3|15203.8|15204.9|15203.4|6
1654014050000|2022-05-31 16:20:50|15204.9|15203.4|15205.3|15203.8|15205.3|15203.8|15204.9|15203.4|17
1654014060000|2022-05-31 16:21:00|15204.9|15203.4|15204.9|15203.4|15205.3|15203.8|15204.9|15203.4|0
1654014070000|2022-05-31 16:21:10|15205.3|15203.8|15204.9|15203.4|15205.3|15203.8|15204.9|15203.4|0
1654014080000|2022-05-31 16:21:20|15205.3|15203.8|15204.9|15203.4|15205.3|15203.8|15204.9|15203.4|200
1654014090000|2022-05-31 16:21:30|15205.3|15203.8|15203.9|15202.4|15205.3|15203.8|15203.9|15202.4|44
1654014100000|2022-05-31 16:21:40|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|13
1654014120000|2022-05-31 16:22:00|15204.3|15202.8|15204.4|15202.9|15205.3|15203.8|15204.3|15202.4|152
1654014130000|2022-05-31 16:22:10|15205.3|15203.8|15205.3|15203.8|15205.3|15203.8|15204.9|15203.4|1
1654014140000|2022-05-31 16:22:20|15204.3|15202.8|15206.2|15204.7|15206.2|15204.7|15204.3|15202.8|105
1654014150000|2022-05-31 16:22:30|||||||||30
1654014160000|2022-05-31 16:22:40|||||||||68
1654014170000|2022-05-31 16:22:50|||||||||5
1654014180000|2022-05-31 16:23:00|15205.3|15203.8|15206.2|15204.7|15206.2|15204.7|15205.3|15203.8|15
1654014190000|2022-05-31 16:23:10|15205.8|15204.3|15206.3|15204.8|15206.8|15204.8|15205.8|15204.3|21
1654014200000|2022-05-31 16:23:20|15206.8|15204.3|15205.8|15204.3|15206.8|15204.7|15205.8|15204.3|25
1654014210000|2022-05-31 16:23:30|15206.2|15204.7|15204.2|15202.7|15206.2|15204.7|15203.8|15202.3|82
1654014220000|2022-05-31 16:23:40|15203.8|15202.3|15204.2|15202.7|15204.2|15202.7|15203.8|15202.3|7
1654014230000|2022-05-31 16:23:50|15203.8|15202.3|15204.3|15202.8|15204.8|15203.3|15203.8|15202.3|1
1654014240000|2022-05-31 16:24:00|15204.8|15203.3|15204.3|15202.8|15204.8|15203.3|15204.3|15202.8|0
1654014250000|2022-05-31 16:24:10|15204.2|15202.7|15203.8|15202.3|15204.2|15202.7|15203.8|15202.3|23
1654014260000|2022-05-31 16:24:20|15204.2|15202.7|15204.3|15202.8|15204.8|15202.8|15203.8|15202.3|217
1654014270000|2022-05-31 16:24:30|15204.8|15202.3|15204.2|15202.7|15204.8|15202.7|15204.2|15202.3|58
1654014280000|2022-05-31 16:24:40|15204.8|15202.3|15204.3|15202.8|15204.8|15202.8|15204.2|15202.2|16
1654014290000|2022-05-31 16:24:50|15204.2|15202.7|15204.3|15202.8|15204.8|15202.8|15204.2|15202.3|33
1654014300000|2022-05-31 16:25:00|15204.2|15202.7|15204.3|15202.8|15204.8|15202.8|15204.2|15202.3|55
1654014310000|2022-05-31 16:25:10|15204.8|15202.3|15204.3|15202.8|15204.8|15203.3|15203.8|15202.3|81
1654014320000|2022-05-31 16:25:20|15204.8|15202.3|15204.8|15202.3|15204.8|15202.8|15204.3|15202.3|45
1654014330000|2022-05-31 16:25:30|15204.3|15202.8|15203.8|15201.3|15204.8|15203.3|15203.3|15201.3|34
1654014340000|2022-05-31 16:25:40|15203.2|15201.7|15203.2|15201.7|15203.2|15201.7|15203.2|15201.7|3
1654014360000|2022-05-31 16:26:00|15203.3|15201.8|15203.2|15201.7|15203.8|15202.3|15203.2|15201.3|38
1654014370000|2022-05-31 16:26:10|15203.8|15201.3|15203.2|15201.7|15203.8|15201.7|15203.2|15201.3|0
1654014380000|2022-05-31 16:26:20|15203.3|15201.8|15204.2|15202.7|15204.2|15202.7|15203.3|15201.8|22
1654014400000|2022-05-31 16:26:40|15203.3|15201.8|15204.3|15202.8|15204.8|15202.8|15203.3|15201.8|30
1654014410000|2022-05-31 16:26:50|15204.2|15202.7|15203.8|15202.3|15204.2|15202.7|15203.8|15202.3|12
1654014420000|2022-05-31 16:27:00|15204.2|15202.7|15203.2|15201.7|15204.2|15202.7|15203.2|15201.7|97
1654014430000|2022-05-31 16:27:10|15203.8|15201.3|15203.2|15201.7|15203.8|15201.7|15203.2|15201.3|10
1654014440000|2022-05-31 16:27:20|15203.8|15201.3|15203.8|15201.3|15203.8|15201.8|15203.3|15201.3|20
1654014450000|2022-05-31 16:27:30|15203.3|15201.8|15203.2|15201.7|15203.8|15201.8|15203.2|15201.2|8
1654014460000|2022-05-31 16:27:40|15201.8|15200.3|15201.8|15200.3|15202.2|15200.7|15201.8|15200.3|110
1654014470000|2022-05-31 16:27:50|15201.3|15199.8|15202.2|15200.7|15202.2|15200.7|15201.3|15199.8|0
1654014480000|2022-05-31 16:28:00|15203.3|15201.8|15205.2|15203.7|15205.2|15203.7|15203.3|15201.8|140
1654014490000|2022-05-31 16:28:10|15204.8|15203.3|15205.2|15203.7|15205.2|15203.7|15204.8|15203.3|64
1654014500000|2022-05-31 16:28:20|15204.8|15203.3|15204.3|15202.8|15204.8|15203.3|15204.3|15202.3|44
1654014510000|2022-05-31 16:28:30|15204.8|15203.3|15204.3|15202.8|15205.3|15203.8|15204.3|15202.8|5
1654014520000|2022-05-31 16:28:40|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.3|15202.8|1
1654014530000|2022-05-31 16:28:50|15204.3|15202.8|15204.3|15202.8|15204.8|15203.3|15204.3|15202.8|0
1654014540000|2022-05-31 16:29:00|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|1
1654014550000|2022-05-31 16:29:10|15205.3|15203.8|15205.3|15203.8|15205.8|15203.8|15205.3|15203.3|179
1654014560000|2022-05-31 16:29:20|15205.8|15204.3|15205.3|15203.8|15205.8|15204.3|15205.3|15203.8|25
1654014570000|2022-05-31 16:29:30|||||||||10
1654014580000|2022-05-31 16:29:40|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|104
1654014590000|2022-05-31 16:29:50|15205.3|15203.8|15204.8|15202.3|15205.3|15203.8|15203.8|15202.3|15
1654014600000|2022-05-31 16:30:00|15204.3|15202.8|15205.3|15203.8|15205.8|15203.8|15204.3|15202.3|60
1654014610000|2022-05-31 16:30:10|15204.8|15203.3|15205.3|15203.8|15205.8|15204.3|15204.8|15203.3|6
1654014620000|2022-05-31 16:30:20|15204.8|15203.3|15204.8|15202.3|15204.8|15203.3|15204.3|15202.3|12
1654014630000|2022-05-31 16:30:30|15204.3|15202.8|15203.8|15202.3|15204.8|15202.8|15203.8|15202.3|7
1654014640000|2022-05-31 16:30:40|15204.3|15202.8|15203.8|15202.3|15204.3|15202.8|15203.8|15202.3|81
1654014650000|2022-05-31 16:30:50|15204.3|15202.8|15203.8|15202.3|15204.3|15202.8|15203.3|15201.8|0
1654014660000|2022-05-31 16:31:00|15204.3|15202.8|15204.3|15202.8|15204.3|15202.8|15204.3|15202.8|0
1654014670000|2022-05-31 16:31:10|15203.3|15201.8|15204.3|15202.8|15204.3|15202.8|15203.3|15201.8|12
1654014680000|2022-05-31 16:31:20|15204.8|15203.3|15204.3|15202.8|15204.8|15203.3|15204.3|15202.8|3
1654014690000|2022-05-31 16:31:30|15205.3|15203.8|15205.3|15203.8|15205.3|15203.8|15205.3|15203.8|0
1654014700000|2022-05-31 16:31:40|15204.3|15202.8|15204.3|15202.8|15204.8|15202.8|15204.3|15202.3|4
1654014710000|2022-05-31 16:31:50|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.3|15202.8|0
1654014720000|2022-05-31 16:32:00|15205.3|15203.8|15206.3|15204.8|15206.3|15204.8|15205.3|15203.8|9
1654014730000|2022-05-31 16:32:10|15206.8|15204.3|15206.8|15204.3|15206.8|15204.8|15205.8|15204.3|186
1654014740000|2022-05-31 16:32:20|15206.3|15204.8|15205.8|15203.3|15206.8|15204.8|15205.3|15203.3|63
1654014750000|2022-05-31 16:32:30|15205.3|15203.8|15205.8|15204.3|15205.8|15204.3|15205.3|15203.3|7
1654014760000|2022-05-31 16:32:40|15205.3|15203.8|15205.3|15203.8|15206.8|15204.8|15205.3|15203.8|10
1654014770000|2022-05-31 16:32:50|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|5
1654014780000|2022-05-31 16:33:00|15206.3|15204.8|15205.3|15203.8|15206.3|15204.8|15205.3|15203.8|12
1654014790000|2022-05-31 16:33:10|15204.3|15202.8|15204.3|15202.8|15204.3|15202.8|15204.3|15202.8|2
1654014800000|2022-05-31 16:33:20|15204.8|15202.3|15206.3|15204.8|15206.3|15204.8|15204.3|15202.3|53
1654014810000|2022-05-31 16:33:30|15206.8|15204.3|15206.3|15204.8|15206.8|15204.8|15206.3|15204.3|6
1654014820000|2022-05-31 16:33:40|15206.8|15204.3|15205.8|15204.3|15206.8|15204.8|15205.3|15203.8|4
1654014830000|2022-05-31 16:33:50|15206.8|15204.8|15206.3|15204.8|15206.8|15204.8|15205.8|15204.3|2
1654014840000|2022-05-31 16:34:00|15205.8|15204.3|15206.3|15204.8|15206.3|15204.8|15205.8|15204.3|10
1654014850000|2022-05-31 16:34:10|15206.8|15204.3|15206.3|15204.8|15206.8|15204.8|15206.3|15204.3|11
1654014860000|2022-05-31 16:34:20|15206.8|15204.3|15206.8|15204.3|15206.8|15204.3|15206.8|15204.3|24
1654014870000|2022-05-31 16:34:30|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|1
1654014880000|2022-05-31 16:34:40|15205.3|15203.8|15205.3|15203.8|15205.8|15204.3|15205.3|15203.8|51
1654014890000|2022-05-31 16:34:50|15205.8|15204.3|15205.3|15203.8|15205.8|15204.3|15205.3|15203.8|634
1654014900000|2022-05-31 16:35:00|15205.8|15204.3|15205.8|15204.3|15206.3|15204.8|15205.8|15204.3|8
1654014910000|2022-05-31 16:35:10|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|15205.8|15204.3|5
1654014920000|2022-05-31 16:35:20|15205.3|15203.8|15206.3|15204.8|15206.3|15204.8|15205.3|15203.8|53
1654014930000|2022-05-31 16:35:30|15205.8|15204.3|15206.3|15204.8|15206.3|15204.8|15205.8|15204.3|51
1654014940000|2022-05-31 16:35:40|15206.8|15205.3|15206.8|15205.3|15207.8|15205.8|15206.8|15205.3|43
1654014950000|2022-05-31 16:35:50|15206.3|15204.8|15206.8|15204.3|15206.8|15204.8|15206.3|15204.3|9
1654014960000|2022-05-31 16:36:00|15206.3|15204.8|15206.3|15204.8|15207.3|15205.8|15206.3|15204.8|26
1654014970000|2022-05-31 16:36:10|15206.8|15204.3|15206.3|15204.8|15206.8|15204.8|15206.3|15204.3|9
1654014980000|2022-05-31 16:36:20|15206.8|15205.3|15207.3|15205.8|15207.8|15206.3|15206.8|15205.3|22
1654014990000|2022-05-31 16:36:30|||||||||16
1654015010000|2022-05-31 16:36:50|||||||||19
1654015020000|2022-05-31 16:37:00|||||||||24
1654015030000|2022-05-31 16:37:10|15207.8|15206.3|15208.3|15206.8|15208.3|15206.8|15207.8|15206.3|20
1654015050000|2022-05-31 16:37:30|15207.3|15205.8|15207.3|15205.8|15207.8|15205.8|15207.3|15205.3|38
1654015070000|2022-05-31 16:37:50|15207.8|15206.3|15207.3|15205.8|15207.8|15206.3|15207.3|15205.8|0
1654015080000|2022-05-31 16:38:00|15208.3|15206.8|15207.3|15205.8|15208.3|15206.8|15207.3|15205.8|50
1654015090000|2022-05-31 16:38:10|||||||||26
1654015100000|2022-05-31 16:38:20|15206.8|15205.3|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|9
1654015110000|2022-05-31 16:38:30|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.3|15204.8|0
1654015120000|2022-05-31 16:38:40|15206.3|15204.8|15207.3|15205.8|15207.8|15205.8|15206.3|15204.8|16
1654015130000|2022-05-31 16:38:50|15207.8|15205.3|15207.8|15205.3|15207.8|15205.8|15207.3|15205.3|17
1654015140000|2022-05-31 16:39:00|15207.3|15205.8|15208.3|15206.8|15208.3|15206.8|15207.3|15205.3|48
1654015160000|2022-05-31 16:39:20|15208.8|15206.3|15208.8|15206.3|15208.8|15206.8|15208.3|15206.3|12
1654015170000|2022-05-31 16:39:30|15208.3|15206.8|15207.8|15206.3|15208.3|15206.8|15207.8|15206.3|7
1654015180000|2022-05-31 16:39:40|15207.3|15205.8|15208.3|15206.8|15208.3|15206.8|15207.3|15205.8|55
1654015190000|2022-05-31 16:39:50|||||||||50
1654015200000|2022-05-31 16:40:00|||||||||1
1654015210000|2022-05-31 16:40:10|||||||||2
1654015220000|2022-05-31 16:40:20|||||||||1
1654015230000|2022-05-31 16:40:30|15208.8|15206.3|15207.3|15205.8|15208.8|15206.8|15207.3|15205.8|68
1654015240000|2022-05-31 16:40:40|15207.8|15206.3|15208.3|15206.8|15208.3|15206.8|15207.3|15205.8|3
1654015250000|2022-05-31 16:40:50|15207.8|15206.3|15207.3|15205.8|15207.8|15206.3|15207.3|15205.3|31
1654015260000|2022-05-31 16:41:00|15207.8|15205.3|15207.3|15205.8|15208.3|15206.8|15207.3|15205.3|28
1654015270000|2022-05-31 16:41:10|15207.8|15205.3|15207.3|15205.8|15207.8|15206.3|15207.3|15205.3|30
1654015280000|2022-05-31 16:41:20|||||||||1
1654015290000|2022-05-31 16:41:30|15206.3|15204.8|15206.3|15204.8|15207.3|15205.8|15206.3|15204.8|7
1654015300000|2022-05-31 16:41:40|15206.8|15204.3|15206.3|15204.8|15206.8|15204.8|15206.3|15204.3|299
1654015310000|2022-05-31 16:41:50|||||||||15
1654015330000|2022-05-31 16:42:10|15206.8|15204.3|15206.3|15204.8|15206.8|15204.8|15206.3|15204.3|36
1654015340000|2022-05-31 16:42:20|||||||||22
1654015350000|2022-05-31 16:42:30|15206.8|15204.3|15206.8|15204.3|15206.8|15204.3|15206.8|15204.3|5
1654015360000|2022-05-31 16:42:40|15206.3|15204.8|15207.3|15205.8|15207.3|15205.8|15206.3|15204.8|9
1654015370000|2022-05-31 16:42:50|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.3|15204.8|0
1654015380000|2022-05-31 16:43:00|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|15206.8|15205.3|3
1654015390000|2022-05-31 16:43:10|15206.8|15205.3|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|0
1654015400000|2022-05-31 16:43:20|15206.8|15205.3|15206.8|15205.3|15207.3|15205.8|15206.8|15205.3|1
1654015410000|2022-05-31 16:43:30|15207.3|15205.8|15206.8|15205.3|15207.3|15205.8|15206.8|15205.3|0
1654015420000|2022-05-31 16:43:40|15207.3|15205.8|15206.8|15205.3|15207.3|15205.8|15206.8|15205.3|8
1654015430000|2022-05-31 16:43:50|15207.3|15205.8|15206.8|15205.3|15207.3|15205.8|15206.3|15204.8|1
1654015440000|2022-05-31 16:44:00|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|1
1654015450000|2022-05-31 16:44:10|||||||||25
1654015460000|2022-05-31 16:44:20|15206.8|15205.3|15207.3|15205.8|15207.3|15205.8|15206.8|15205.3|7
1654015470000|2022-05-31 16:44:30|15207.8|15205.3|15207.8|15205.3|15207.8|15205.8|15207.3|15205.3|1
1654015480000|2022-05-31 16:44:40|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|0
1654015490000|2022-05-31 16:44:50|15207.8|15205.3|15207.3|15205.8|15207.8|15205.8|15207.3|15205.3|7
1654015500000|2022-05-31 16:45:00|||||||||6
1654015510000|2022-05-31 16:45:10|||||||||11
1654015520000|2022-05-31 16:45:20|||||||||15
1654015530000|2022-05-31 16:45:30|15208.3|15206.8|15207.3|15205.8|15208.3|15206.8|15207.3|15205.8|0
1654015540000|2022-05-31 16:45:40|||||||||2
1654015550000|2022-05-31 16:45:50|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.3|15205.8|0
1654015560000|2022-05-31 16:46:00|15208.3|15206.8|15208.3|15206.8|15208.3|15206.8|15208.3|15206.8|9
1654015570000|2022-05-31 16:46:10|||||||||156
1654015580000|2022-05-31 16:46:20|||||||||2
1654015590000|2022-05-31 16:46:30|||||||||18
1654015600000|2022-05-31 16:46:40|||||||||1
1654015610000|2022-05-31 16:46:50|||||||||13
1654015620000|2022-05-31 16:47:00|15209.3||15208.3||15209.3||15208.3||29
1654015630000|2022-05-31 16:47:10|15208.8|15207.3|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|1
1654015640000|2022-05-31 16:47:20|15209.3|15207.8|15209.3|15207.8|15209.8|15208.3|15209.3|15207.8|2
1654015650000|2022-05-31 16:47:30|||||||||55
1654015660000|2022-05-31 16:47:40|||||||||2
1654015670000|2022-05-31 16:47:50|15208.3|15206.8|15208.3|15206.8|15209.3|15207.8|15208.3|15206.8|24
1654015680000|2022-05-31 16:48:00|15208.8|15207.3|15207.3|15205.8|15208.8|15207.3|15207.3|15205.8|45
1654015690000|2022-05-31 16:48:10|||||||||65
1654015710000|2022-05-31 16:48:30|||||||||2
1654015730000|2022-05-31 16:48:50|15207.8|15206.3|15207.3|15205.8|15207.8|15206.3|15207.3|15205.8|34
1654015740000|2022-05-31 16:49:00|15208.3|15206.8|15207.3|15205.8|15208.3|15206.8|15207.3|15205.8|0
1654015750000|2022-05-31 16:49:10|15207.8|15206.3|15208.8|15207.3|15208.8|15207.3|15207.3|15205.8|15
1654015760000|2022-05-31 16:49:20|15208.3|15206.8|15208.3|15206.8|15208.3|15206.8|15208.3|15206.8|1
1654015770000|2022-05-31 16:49:30|15208.8|15207.3|15208.8|15207.3|15209.8|15207.8|15208.8|15207.3|7
1654015780000|2022-05-31 16:49:40|15208.3|15206.8|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|0
1654015790000|2022-05-31 16:49:50|15208.3|15206.8|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|1
1654015800000|2022-05-31 16:50:00|15208.3|15206.8|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|3
1654015810000|2022-05-31 16:50:10|15208.3|15206.8|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|2
1654015820000|2022-05-31 16:50:20|15208.3|15206.8|15208.3|15206.8|15208.8|15207.3|15208.3|15206.8|2
1654015830000|2022-05-31 16:50:30|15208.8|15207.3|15208.3|15206.8|15208.8|15207.3|15208.3|15206.8|25
1654015840000|2022-05-31 16:50:40|||||||||4
1654015850000|2022-05-31 16:50:50|15208.8|15207.3|15208.3|15206.8|15208.8|15207.3|15208.3|15206.8|8
1654015860000|2022-05-31 16:51:00|15207.8|15206.3|15206.8|15205.3|15207.8|15206.3|15206.8|15205.3|137
1654015870000|2022-05-31 16:51:10|15207.3|15205.8|15207.3|15205.8|15207.8|15205.8|15206.8|15205.3|8
1654015880000|2022-05-31 16:51:20|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|13
1654015890000|2022-05-31 16:51:30|15207.3|15205.8|15207.3|15205.8|15207.8|15205.8|15206.8|15205.3|2
1654015900000|2022-05-31 16:51:40|15207.8|15205.3|15207.8|15205.3|15207.8|15205.8|15207.3|15205.3|0
1654015910000|2022-05-31 16:51:50|15207.3|15205.8|15207.3|15205.8|15208.3|15206.8|15207.3|15205.8|4
1654015920000|2022-05-31 16:52:00|15207.8|15206.3|15207.8|15206.3|15208.8|15206.8|15207.8|15206.3|12
1654015930000|2022-05-31 16:52:10|15207.3|15205.8|15207.8|15205.3|15207.8|15205.8|15207.3|15205.3|14
1654015940000|2022-05-31 16:52:20|15207.3|15205.8|15206.8|15205.3|15207.8|15205.8|15206.8|15205.3|2
1654015950000|2022-05-31 16:52:30|15206.3|15204.8|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|0
1654015960000|2022-05-31 16:52:40|15205.8|15204.3|15206.8|15204.3|15206.8|15204.8|15205.8|15204.3|26
1654015970000|2022-05-31 16:52:50|15206.3|15204.8|15206.3|15204.8|15206.8|15204.8|15205.8|15204.3|18
1654015980000|2022-05-31 16:53:00|15205.8|15204.3|15205.8|15204.3|15206.3|15204.8|15205.8|15204.3|3
1654015990000|2022-05-31 16:53:10|15206.3|15204.8|15206.8|15204.3|15206.8|15204.8|15205.8|15204.3|5
1654016000000|2022-05-31 16:53:20|15206.3|15204.8|15206.3|15204.8|15206.8|15205.3|15205.8|15204.3|26
1654016010000|2022-05-31 16:53:30|15205.8|15204.3|15206.3|15204.8|15206.8|15204.8|15205.8|15203.8|17
1654016020000|2022-05-31 16:53:40|15205.8|15204.3|15207.3|15205.8|15207.8|15205.8|15205.8|15204.3|6
1654016030000|2022-05-31 16:53:50|15207.8|15206.3|15208.3|15205.8|15208.8|15206.3|15207.3|15205.8|21
1654016040000|2022-05-31 16:54:00|15207.8|15206.8|15208.8|15207.3|15208.8|15207.3|15207.3|15205.8|6
1654016050000|2022-05-31 16:54:10|15208.3|15206.8|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|0
1654016060000|2022-05-31 16:54:20|15208.3|15206.8|15208.3|15206.8|15208.8|15207.3|15208.3|15206.8|1
1654016070000|2022-05-31 16:54:30|15208.8|15207.3|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|9
1654016080000|2022-05-31 16:54:40|15209.3|15207.8|15208.8|15207.3|15209.3|15207.8|15208.8|15207.3|0
1654016090000|2022-05-31 16:54:50|15209.3|15207.8|15207.8|15206.3|15209.3|15207.8|15207.8|15206.3|27
1654016100000|2022-05-31 16:55:00|15208.3|15206.8|15207.3|15205.8|15208.3|15206.8|15207.3|15205.8|2
1654016110000|2022-05-31 16:55:10|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.3|15205.8|0
1654016120000|2022-05-31 16:55:20|15207.3|15205.8|15207.8|15206.3|15207.8|15206.3|15207.3|15205.8|1
1654016130000|2022-05-31 16:55:30|15208.3|15206.8|15207.8|15206.3|15208.3|15206.8|15207.3|15205.8|20
1654016140000|2022-05-31 16:55:40|15207.3|15205.8|15207.3|15205.8|15207.8|15206.3|15207.3|15205.8|35
1654016150000|2022-05-31 16:55:50|||||||||7
1654016160000|2022-05-31 16:56:00|15207.8|15205.3|15207.3|15205.8|15207.8|15205.8|15207.3|15205.3|27
1654016170000|2022-05-31 16:56:10|||||||||13
1654016180000|2022-05-31 16:56:20|15206.8|15205.3|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|116
1654016190000|2022-05-31 16:56:30|15206.8|15205.3|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|24
1654016200000|2022-05-31 16:56:40|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|3702
1654016210000|2022-05-31 16:56:50|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|2
1654016220000|2022-05-31 16:57:00|15207.8|15205.3|15207.8|15205.3|15207.8|15205.8|15207.3|15205.3|16
1654016230000|2022-05-31 16:57:10|15207.3|15205.8|15206.8|15205.3|15207.3|15205.8|15206.8|15205.3|10
1654016240000|2022-05-31 16:57:20|15207.3|15205.8|15207.8|15205.3|15207.8|15205.8|15206.8|15205.3|19
1654016250000|2022-05-31 16:57:30|15207.3|15205.8|15206.8|15205.3|15207.8|15205.8|15206.8|15205.3|8
1654016260000|2022-05-31 16:57:40|15207.3|15205.8|15207.8|15205.3|15207.8|15205.8|15206.8|15205.3|17
1654016270000|2022-05-31 16:57:50|15207.3|15205.8|15206.8|15205.3|15207.8|15205.8|15206.8|15205.3|3
1654016280000|2022-05-31 16:58:00|15207.3|15205.8|15206.8|15205.3|15207.8|15205.8|15206.8|15205.3|8
1654016290000|2022-05-31 16:58:10|15207.3|15205.8|15207.3|15205.8|15207.8|15205.8|15207.3|15205.3|0
1654016300000|2022-05-31 16:58:20|15207.8|15205.3|15207.3|15205.8|15207.8|15205.8|15207.3|15205.3|4
1654016320000|2022-05-31 16:58:40|15207.8|15205.3|15205.8|15204.3|15207.8|15205.3|15205.8|15204.3|156
1654016330000|2022-05-31 16:58:50|15206.3|15204.8|15205.8|15204.3|15206.3|15204.8|15205.8|15204.3|0
1654016340000|2022-05-31 16:59:00|15206.3|15204.8|15206.8|15205.3|15206.8|15205.3|15205.8|15204.3|59
1654016350000|2022-05-31 16:59:10|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|2
1654016360000|2022-05-31 16:59:20|15206.8|15205.3|15206.3|15204.8|15207.3|15205.8|15206.3|15204.8|117
1654016370000|2022-05-31 16:59:30|15205.8|15204.3|15206.3|15204.8|15206.8|15204.8|15205.8|15204.3|63
1654016380000|2022-05-31 16:59:40|15206.8|15205.3|15207.8|15206.3|15207.8|15206.3|15206.8|15205.3|53
1654016390000|2022-05-31 16:59:50|15208.3|15206.8|15208.8|15206.3|15208.8|15207.3|15208.3|15206.3|24
1654016400000|2022-05-31 17:00:00|15208.3|15206.8|15207.8|15206.3|15208.8|15206.8|15207.3|15205.8|23
1654016410000|2022-05-31 17:00:10|15208.3|15206.8|15208.8|15206.3|15208.8|15206.8|15208.3|15206.3|12
1654016420000|2022-05-31 17:00:20|15207.8|15206.8|15207.8|15206.3|15208.3|15206.8|15207.8|15206.3|25
1654016430000|2022-05-31 17:00:30|15208.3|15206.8|15207.8|15205.3|15208.3|15206.8|15207.8|15205.3|1
1654016440000|2022-05-31 17:00:40|15207.3|15205.8|15207.8|15205.3|15207.8|15205.8|15207.3|15205.3|0
1654016450000|2022-05-31 17:00:50|15207.3|15205.8|15207.8|15206.3|15208.3|15206.8|15207.3|15205.8|25
1654016460000|2022-05-31 17:01:00|15208.8|15205.8|15208.3|15205.8|15208.8|15206.8|15207.8|15205.8|16
1654016470000|2022-05-31 17:01:10|15207.8|15206.3|15208.8|15206.3|15208.8|15206.8|15207.8|15206.3|49
1654016480000|2022-05-31 17:01:20|15207.8|15205.8|15208.3|15206.8|15208.3|15206.8|15207.3|15205.8|0
1654016490000|2022-05-31 17:01:30|15207.8|15206.3|15208.8|15206.3|15208.8|15206.8|15207.8|15206.3|3
1654016500000|2022-05-31 17:01:40|15208.3|15206.8|15208.3|15206.8|15208.3|15206.8|15208.3|15206.8|0
1654016510000|2022-05-31 17:01:50|15207.8|15206.3|15208.3|15206.8|15208.3|15206.8|15207.8|15206.3|3
1654016520000|2022-05-31 17:02:00|15208.8|15207.3|15208.3|15206.8|15208.8|15207.3|15208.3|15206.8|0
1654016530000|2022-05-31 17:02:10|15209.3|15207.8|15209.8|15208.3|15209.8|15208.3|15209.3|15207.8|75
1654016590000|2022-05-31 17:03:10|15210.3|15208.8|15210.3|15208.8|15210.8|15208.8|15209.8|15208.3|39
1654016600000|2022-05-31 17:03:20|15210.8|15208.3|15210.8|15209.3|15210.8|15209.3|15210.3|15208.3|28
1654016610000|2022-05-31 17:03:30|15211.3|15209.8|15210.8|15209.3|15211.3|15209.8|15210.8|15209.3|0
1654016630000|2022-05-31 17:03:50|15211.3|15209.8|15211.3|15209.8|15211.3|15209.8|15210.8|15209.3|13
1654016640000|2022-05-31 17:04:00|15211.8|15210.3|15211.8|15209.3|15211.8|15210.3|15211.3|15209.3|75
1654016650000|2022-05-31 17:04:10|15211.3|15209.8|15211.3|15209.8|15211.3|15209.8|15211.3|15209.8|2
1654016670000|2022-05-31 17:04:30|||||||||11
1654016680000|2022-05-31 17:04:40|||||||||15
1654016690000|2022-05-31 17:04:50|15211.8|15209.3|15211.3|15209.8|15211.8|15209.8|15211.3|15209.3|3
1654016700000|2022-05-31 17:05:00|15211.8|15209.3|15211.3|15209.8|15211.8|15209.8|15211.3|15209.3|15
1654016710000|2022-05-31 17:05:10|||||||||21
1654016720000|2022-05-31 17:05:20|15210.3|15208.8|15210.3|15208.8|15210.3|15208.8|15210.3|15208.8|0
1654016730000|2022-05-31 17:05:30|15210.8|15209.3|15210.8|15209.3|15211.3|15209.8|15210.8|15209.3|3
1654016740000|2022-05-31 17:05:40|15211.3|15209.8|15210.8|15209.3|15211.3|15209.8|15210.8|15209.3|0
1654016750000|2022-05-31 17:05:50|15211.3|15209.8|15210.3|15208.8|15211.3|15209.8|15210.3|15208.8|1
1654016760000|2022-05-31 17:06:00|15210.8|15208.3|15210.3|15208.8|15210.8|15208.8|15209.8|15208.3|2
1654016770000|2022-05-31 17:06:10|15209.8|15208.3|15210.3|15208.8|15210.3|15208.8|15209.8|15208.3|6
1654016780000|2022-05-31 17:06:20|15209.8|15208.3|15210.3|15208.8|15210.3|15208.8|15209.8|15208.3|0
1654016800000|2022-05-31 17:06:40|15209.8|15208.3|15210.3|15208.8|15210.3|15208.8|15209.8|15208.3|0
1654016810000|2022-05-31 17:06:50|15210.8|15208.3|15210.3|15208.8|15210.8|15208.8|15209.8|15208.3|9
1654016820000|2022-05-31 17:07:00|15209.8|15208.3|15210.3|15208.8|15210.8|15208.8|15209.8|15208.3|25
1654016830000|2022-05-31 17:07:10|15210.8|15208.3|15209.8|15208.3|15210.8|15208.8|15209.8|15208.3|2
1654016850000|2022-05-31 17:07:30|15209.3|15207.8|15208.3|15206.8|15209.3|15207.8|15208.3|15206.8|46
1654016860000|2022-05-31 17:07:40|||||||||1
1654016880000|2022-05-31 17:08:00|||||||||3
1654016890000|2022-05-31 17:08:10|15208.8|15206.3|15208.3|15206.8|15208.8|15206.8|15207.8|15206.3|6
1654016900000|2022-05-31 17:08:20|15207.8|15206.3|15207.3|15205.8|15207.8|15206.3|15207.3|15205.8|1
1654016910000|2022-05-31 17:08:30|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.3|15205.8|0
1654016920000|2022-05-31 17:08:40|15207.3|15205.8|15207.3|15205.8|15207.8|15206.3|15207.3|15205.8|26
1654016930000|2022-05-31 17:08:50|15207.8|15206.3|15207.8|15206.3|15208.3|15206.8|15207.8|15206.3|0
1654016940000|2022-05-31 17:09:00|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|0
1654016950000|2022-05-31 17:09:10|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|0
1654016960000|2022-05-31 17:09:20|15207.3|15205.8|15206.8|15205.3|15207.3|15205.8|15206.8|15205.3|46
1654016970000|2022-05-31 17:09:30|15206.3|15204.8|15206.8|15204.3|15206.8|15205.3|15206.3|15204.3|11
1654016980000|2022-05-31 17:09:40|15206.3|15205.3|15206.3|15204.8|15207.3|15205.3|15206.3|15203.8|1
1654016990000|2022-05-31 17:09:50|15206.8|15205.3|15205.8|15204.3|15206.8|15205.3|15205.8|15204.3|30
1654017020000|2022-05-31 17:10:20|15204.8|15203.3|15205.3|15203.8|15205.3|15203.8|15204.8|15203.3|55
1654017030000|2022-05-31 17:10:30|15205.8|15203.3|15205.8|15203.3|15205.8|15203.3|15205.8|15203.3|4
1654017040000|2022-05-31 17:10:40|15205.3|15203.8|15205.8|15204.3|15206.8|15204.8|15205.3|15203.8|3
1654017060000|2022-05-31 17:11:00|15206.3|15204.8|15206.8|15205.3|15206.8|15205.3|15206.3|15204.8|4
1654017070000|2022-05-31 17:11:10|15206.3|15204.8|15205.8|15204.3|15206.3|15204.8|15205.8|15203.8|11
1654017080000|2022-05-31 17:11:20|15206.8|15203.8|15205.8|15204.3|15206.8|15204.3|15205.3|15203.8|112
1654017100000|2022-05-31 17:11:40|||||||||1
1654017110000|2022-05-31 17:11:50|15205.3|15203.8|15205.8|15204.3|15205.8|15204.3|15205.3|15203.8|2
1654017120000|2022-05-31 17:12:00|||||||||3
1654017130000|2022-05-31 17:12:10|15206.8||15205.8||15206.8||15205.8||1
1654017140000|2022-05-31 17:12:20|15206.3|15204.8|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|11
1654017150000|2022-05-31 17:12:30|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.3|15204.8|3
1654017160000|2022-05-31 17:12:40|15206.3|15204.8|15206.8|15205.3|15206.8|15205.3|15206.3|15204.8|1
1654017170000|2022-05-31 17:12:50|15206.3|15204.8|15205.8|15204.3|15206.3|15204.8|15205.8|15203.8|10
1654017180000|2022-05-31 17:13:00|15205.3|15203.8|15205.8|15204.3|15205.8|15204.3|15205.3|15203.8|0
1654017190000|2022-05-31 17:13:10|15205.3|15203.8|15205.8|15204.3|15205.8|15204.3|15205.3|15203.8|2
1654017200000|2022-05-31 17:13:20|15205.3|15203.8|15205.8|15204.3|15205.8|15204.3|15205.3|15203.8|5
1654017210000|2022-05-31 17:13:30|15205.3|15203.8|15205.3|15203.8|15205.8|15204.3|15205.3|15202.8|2
1654017220000|2022-05-31 17:13:40|15204.8|15203.3|15204.8|15203.3|15205.8|15204.3|15204.8|15203.3|14
1654017230000|2022-05-31 17:13:50|15205.3|15203.8|15204.8|15203.3|15206.3|15203.8|15204.3|15202.8|73
1654017240000|2022-05-31 17:14:00|15204.3|15202.8|15204.8|15203.3|15205.3|15203.8|15204.3|15202.8|0
1654017250000|2022-05-31 17:14:10|15205.3|15203.8|15205.8|15204.3|15205.8|15204.3|15205.3|15203.8|9
1654017260000|2022-05-31 17:14:20|15205.3|15203.8|15205.8|15204.3|15205.8|15204.3|15205.3|15203.8|30
1654017270000|2022-05-31 17:14:30|15206.3|15204.8|15206.8|15204.3|15206.8|15204.8|15206.3|15204.3|4
1654017280000|2022-05-31 17:14:40|15206.3|15204.8|15206.3|15204.8|15206.8|15204.8|15206.3|15203.8|9
1654017300000|2022-05-31 17:15:00|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|0
1654017310000|2022-05-31 17:15:10|15206.3|15204.8|15206.8|15205.3|15206.8|15205.3|15206.3|15204.8|20
1654017320000|2022-05-31 17:15:20|15206.3|15204.8|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|1
1654017330000|2022-05-31 17:15:30|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.3|15204.8|1
1654017340000|2022-05-31 17:15:40|15206.3|15204.8|15205.8|15204.3|15206.8|15204.8|15205.8|15203.8|8
1654017350000|2022-05-31 17:15:50|15206.3|15203.8|15205.8|15204.3|15206.3|15204.3|15205.3|15203.8|2
1654017360000|2022-05-31 17:16:00|15206.8|15203.8|15206.3|15204.8|15206.8|15204.8|15205.8|15203.8|1
1654017370000|2022-05-31 17:16:10|15206.8|15205.3|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|1
1654017380000|2022-05-31 17:16:20|15206.8|15205.3|15207.3|15205.8|15207.8|15205.8|15206.3|15204.8|10
1654017390000|2022-05-31 17:16:30|15206.9|15205.4|15207.3|15205.8|15207.8|15206.3|15206.9|15204.8|3
1654017400000|2022-05-31 17:16:40|||||||||1
1654017410000|2022-05-31 17:16:50|15207.8|15204.8|15207.3|15204.8|15207.8|15205.3|15207.3|15204.8|1
1654017420000|2022-05-31 17:17:00|15206.8|15205.3|15207.3|15205.8|15207.3|15205.8|15206.8|15204.8|1
1654017440000|2022-05-31 17:17:20|15206.9|15205.4|15206.8|15205.3|15207.3|15205.4|15206.8|15204.8|14
1654017450000|2022-05-31 17:17:30|15207.3|15204.8|15207.3|15205.8|15207.3|15205.8|15206.9|15204.8|2
1654017470000|2022-05-31 17:17:50|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.3|15205.8|0
1654017480000|2022-05-31 17:18:00|15207.3|15205.8|15207.8|15206.3|15207.8|15206.3|15207.3|15205.8|0
1654017490000|2022-05-31 17:18:10|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|15207.3|15205.8|0
1654017510000|2022-05-31 17:18:30|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|12
1654017520000|2022-05-31 17:18:40|15207.8|15205.8|15206.9|15205.4|15207.8|15205.8|15206.9|15205.4|6
1654017530000|2022-05-31 17:18:50|15207.3|15204.8|15207.8|15206.3|15207.8|15206.3|15206.9|15204.8|2
1654017540000|2022-05-31 17:19:00|15208.3|15206.8|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|29
1654017550000|2022-05-31 17:19:10|15208.3|15206.8|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|0
1654017560000|2022-05-31 17:19:20|||||||||1
1654017570000|2022-05-31 17:19:30|15208.3|15206.8|15208.3|15206.8|15208.3|15206.8|15208.3|15206.8|1
1654017580000|2022-05-31 17:19:40|15208.8|15207.3|15208.8|15207.3|15209.3|15207.3|15208.3|15205.8|5
1654017590000|2022-05-31 17:19:50|15208.3|15206.8|15208.8|15207.3|15208.8|15207.3|15208.3|15206.8|0
1654017600000|2022-05-31 17:20:00|15208.3|15206.8|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|5
1654017610000|2022-05-31 17:20:10|15208.3|15206.8|15207.8|15206.3|15208.3|15206.8|15207.8|15206.3|0
1654017620000|2022-05-31 17:20:20|15207.3|15205.8|15207.3|15204.8|15207.8|15205.8|15206.8|15204.8|4
1654017630000|2022-05-31 17:20:30|15207.8|15205.3|15206.8|15205.3|15207.8|15205.3|15206.3|15204.8|0
1654017650000|2022-05-31 17:20:50|15206.3|15204.8|15205.8|15204.3|15206.3|15204.8|15205.8|15204.3|2
1654017660000|2022-05-31 17:21:00|||||||||22
1654017680000|2022-05-31 17:21:20|15206.3|15204.8|15205.8|15204.3|15206.7|15205.2|15205.8|15204.3|3
1654017690000|2022-05-31 17:21:30|15205.3|15203.8|15205.3|15203.8|15205.8|15204.3|15205.3|15203.8|0
1654017700000|2022-05-31 17:21:40|15204.8|15203.3|15204.8|15203.3|15205.8|15203.8|15204.8|15202.8|6
1654017720000|2022-05-31 17:22:00|15205.3|15202.8|15204.8|15203.3|15205.3|15203.3|15204.8|15202.8|7
1654017730000|2022-05-31 17:22:10|15205.3|15202.8|15204.8|15203.3|15205.3|15203.3|15204.8|15202.8|1
1654017740000|2022-05-31 17:22:20|15205.3|15202.8|15205.3|15203.8|15205.8|15204.3|15204.9|15202.8|1
1654017750000|2022-05-31 17:22:30|15204.9|15203.4|15205.3|15202.8|15205.8|15204.3|15204.9|15202.8|6
1654017760000|2022-05-31 17:22:40|15204.8|15203.3|15205.8|15204.3|15205.8|15204.3|15204.8|15203.3|2
1654017770000|2022-05-31 17:22:50|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|5
1654017780000|2022-05-31 17:23:00|15205.9|15204.4|15205.8|15204.3|15206.3|15204.4|15205.8|15203.8|6
1654017790000|2022-05-31 17:23:10|15205.3|15203.8|15205.8|15204.3|15205.8|15204.3|15205.3|15203.8|1
1654017800000|2022-05-31 17:23:20|15205.3|15203.8|15205.3|15203.8|15205.8|15204.3|15205.3|15203.8|0
1654017810000|2022-05-31 17:23:30|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|0
1654017820000|2022-05-31 17:23:40|15205.3|15203.8|15205.3|15203.8|15206.3|15204.3|15205.3|15203.8|4
1654017830000|2022-05-31 17:23:50|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|0
1654017840000|2022-05-31 17:24:00|15205.3|15203.8|15206.3|15204.8|15206.3|15204.8|15205.3|15203.8|0
1654017850000|2022-05-31 17:24:10|15205.9|15204.4|15206.3|15203.8|15206.3|15204.4|15205.8|15203.8|10
1654017860000|2022-05-31 17:24:20|15205.8|15204.3|15206.3|15204.8|15206.3|15204.8|15205.8|15203.8|3
1654017870000|2022-05-31 17:24:30|15205.8|15204.3|15205.3|15203.8|15205.8|15204.3|15205.3|15203.8|1
1654017880000|2022-05-31 17:24:40|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|46
1654017890000|2022-05-31 17:24:50|15205.3|15203.8|15205.3|15203.8|15205.8|15203.8|15204.8|15202.8|59
1654017900000|2022-05-31 17:25:00|15204.9|15203.4|15204.8|15203.3|15204.9|15203.4|15204.8|15203.3|5
1654017910000|2022-05-31 17:25:10|15204.3|15202.8|15204.8|15203.3|15204.8|15203.3|15204.3|15202.8|0
1654017920000|2022-05-31 17:25:20|15204.3|15202.8|15204.8|15203.3|15204.8|15203.3|15204.3|15202.8|0
1654017940000|2022-05-31 17:25:40|15204.3|15202.8|15203.8|15202.3|15204.8|15203.3|15203.8|15202.3|3
1654017950000|2022-05-31 17:25:50|15203.3|15201.8|15203.8|15202.3|15203.8|15202.3|15203.3|15201.8|0
1654017960000|2022-05-31 17:26:00|||||||||2
1654017970000|2022-05-31 17:26:10|||||||||3
1654017990000|2022-05-31 17:26:30|15204.3|15202.8|15204.3|15201.8|15204.8|15202.8|15203.8|15201.8|18
1654018000000|2022-05-31 17:26:40|15203.8|15202.3|15203.8|15202.3|15203.8|15202.3|15203.3|15201.8|0
1654018010000|2022-05-31 17:26:50|15203.3|15201.8|15203.8|15202.3|15203.8|15202.3|15203.3|15201.8|0
1654018020000|2022-05-31 17:27:00|15203.3|15201.8|15203.3|15201.8|15203.8|15202.3|15203.3|15201.8|1
1654018030000|2022-05-31 17:27:10|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|5
1654018040000|2022-05-31 17:27:20|15203.3|15201.8|15204.3|15201.8|15204.3|15202.3|15202.8|15201.3|17
1654018050000|2022-05-31 17:27:30|15204.8|15202.8|15204.8|15203.3|15205.3|15203.8|15204.8|15202.8|8
1654018060000|2022-05-31 17:27:40|15205.3|15202.8|15205.3|15202.8|15205.3|15203.8|15204.3|15202.8|6
1654018070000|2022-05-31 17:27:50|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.3|15202.8|2
1654018080000|2022-05-31 17:28:00|15205.3|15202.8|15205.3|15203.8|15205.3|15203.8|15205.3|15202.8|10
1654018090000|2022-05-31 17:28:10|||||||||2
1654018100000|2022-05-31 17:28:20|15204.8|15203.3|15205.3|15202.8|15205.3|15203.3|15204.8|15202.8|4
1654018110000|2022-05-31 17:28:30|15204.8|15203.3|15204.8|15203.3|15205.3|15203.8|15204.8|15202.8|8
1654018120000|2022-05-31 17:28:40|15205.3|15203.8|15205.3|15203.8|15205.3|15203.8|15205.3|15203.8|9
1654018130000|2022-05-31 17:28:50|15205.8|15204.3|15206.3|15204.8|15206.3|15204.8|15205.8|15203.8|198
1654018150000|2022-05-31 17:29:10|||||||||2
1654018160000|2022-05-31 17:29:20|||||||||1
1654018170000|2022-05-31 17:29:30|15207.3|15205.3|15206.8|15205.3|15207.3|15205.3|15206.8|15204.8|28
1654018180000|2022-05-31 17:29:40|15207.3|15204.8|15206.3|15204.8|15207.3|15205.3|15206.3|15204.8|0
1654018200000|2022-05-31 17:30:00|15207.3|15205.8|15207.3|15205.8|15207.8|15205.8|15206.4|15204.8|27
1654018220000|2022-05-31 17:30:20|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|2
1654018230000|2022-05-31 17:30:30|15206.8|15205.3|15206.3|15204.8|15207.8|15205.3|15206.3|15204.8|0
1654018250000|2022-05-31 17:30:50|15206.8|15205.3|15207.3|15204.8|15207.3|15205.3|15206.3|15204.8|9
1654018260000|2022-05-31 17:31:00|15206.3|15205.3|15206.3|15204.8|15207.3|15205.3|15206.3|15204.8|1
1654018270000|2022-05-31 17:31:10|15207.3||15206.3||15207.3||15206.3||0
1654018280000|2022-05-31 17:31:20|15206.8|15205.3|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|1
1654018290000|2022-05-31 17:31:30|15206.8|15205.3|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|0
1654018300000|2022-05-31 17:31:40|15206.8|15205.3|15206.3|15204.8|15206.8|15205.3|15206.3|15204.8|1
1654018320000|2022-05-31 17:32:00|15205.9|15204.4|15206.3|15204.8|15206.3|15204.8|15205.3|15203.8|10
1654018330000|2022-05-31 17:32:10|15205.8|15204.3|15206.3|15204.8|15206.3|15204.8|15205.8|15203.8|2
1654018340000|2022-05-31 17:32:20|15205.9|15204.4|15206.3|15204.8|15206.3|15204.8|15205.8|15203.8|2
1654018360000|2022-05-31 17:32:40|15205.9|15204.4|15206.3|15203.8|15206.3|15204.4|15205.9|15203.8|1
1654018370000|2022-05-31 17:32:50|15205.9|15204.4|15206.8|15204.3|15206.8|15204.8|15205.9|15204.3|9
1654018380000|2022-05-31 17:33:00|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|0
1654018390000|2022-05-31 17:33:10|15205.9|15204.4|15206.3|15204.8|15206.3|15204.8|15205.3|15203.8|2
1654018410000|2022-05-31 17:33:30|15205.8|15204.3|15206.3|15203.8|15206.3|15204.3|15205.8|15203.8|8
1654018420000|2022-05-31 17:33:40||15204.8||15204.8||15204.8||15204.8|0
1654018430000|2022-05-31 17:33:50|||||||||1
1654018440000|2022-05-31 17:34:00|15205.8|15204.3|15204.3|15202.8|15206.3|15204.3|15204.3|15202.8|15
1654018460000|2022-05-31 17:34:20|15205.8|15203.3|15205.3|15202.8|15205.8|15203.3|15205.3|15202.8|0
1654018470000|2022-05-31 17:34:30|15205.8|15203.3|15204.3|15202.8|15205.8|15203.8|15204.3|15202.8|0
1654018480000|2022-05-31 17:34:40|15204.8|15203.3|15204.3|15202.8|15204.8|15203.3|15204.3|15202.8|8
1654018500000|2022-05-31 17:35:00|15204.8|15203.3|15204.3|15202.8|15204.8|15203.3|15204.3|15202.8|1
1654018510000|2022-05-31 17:35:10|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|0
1654018520000|2022-05-31 17:35:20|15204.3|15202.8|15204.3|15202.8|15205.3|15203.3|15204.3|15202.8|0
1654018550000|2022-05-31 17:35:50|15204.8|15203.3|15204.3|15202.8|15204.8|15203.3|15204.3|15202.8|1
1654018560000|2022-05-31 17:36:00|15204.8|15203.3|15204.3|15202.8|15204.8|15203.3|15204.3|15202.8|1
1654018570000|2022-05-31 17:36:10|15204.8|15203.3|15204.3|15202.8|15205.3|15203.3|15204.3|15202.8|1
1654018580000|2022-05-31 17:36:20|||||||||1
1654018590000|2022-05-31 17:36:30|||||||||1
1654018600000|2022-05-31 17:36:40|15203.3|15201.8|15203.8|15202.3|15203.8|15202.3|15203.3|15201.8|8
1654018610000|2022-05-31 17:36:50|15203.3|15201.8|15204.3|15202.8|15204.3|15202.8|15203.3|15201.8|2
1654018620000|2022-05-31 17:37:00|15203.8|15201.8|15204.8|15202.3|15204.8|15202.8|15203.8|15201.8|2
1654018630000|2022-05-31 17:37:10|15204.3|15201.8|15204.3|15201.8|15204.3|15202.8|15203.8|15201.8|3
1654018640000|2022-05-31 17:37:20|15203.8|15202.8|15204.3|15201.8|15204.3|15202.8|15203.8|15201.8|6
1654018650000|2022-05-31 17:37:30|15203.3||15203.3||15203.3||15203.3||0
1654018660000|2022-05-31 17:37:40|15202.8|15201.3|15203.3|15200.8|15203.8|15201.8|15202.8|15200.8|24
1654018670000|2022-05-31 17:37:50|15202.9|15201.4|15202.8|15201.3|15202.9|15201.4|15202.8|15201.3|1
1654018680000|2022-05-31 17:38:00|15203.3|15200.8|15204.3|15202.8|15204.3|15202.8|15203.3|15200.8|72
1654018690000|2022-05-31 17:38:10|15204.8|15203.3|15204.3|15202.8|15204.8|15203.3|15204.3|15202.8|1
1654018710000|2022-05-31 17:38:30|15203.9|15202.4|15203.8|15202.3|15203.9|15202.4|15203.8|15202.3|4
1654018720000|2022-05-31 17:38:40|15204.3|15201.8|15203.8|15202.3|15204.3|15202.3|15203.3|15201.8|0
1654018730000|2022-05-31 17:38:50|15203.3|15201.8|15203.3|15201.8|15203.8|15202.3|15203.3|15201.8|0
1654018740000|2022-05-31 17:39:00|15203.8|15202.3|15204.3|15201.8|15204.3|15202.8|15203.3|15201.8|5
1654018750000|2022-05-31 17:39:10|15203.8|15202.3|15203.3|15201.8|15203.8|15202.3|15203.3|15201.8|0
1654018760000|2022-05-31 17:39:20|15203.8|15202.3|15203.3|15201.8|15203.8|15202.3|15203.3|15201.3|67
1654018770000|2022-05-31 17:39:30|15203.8|15202.3|15203.3|15201.8|15203.8|15202.3|15203.3|15201.8|0
1654018790000|2022-05-31 17:39:50|||||||||1
1654018800000|2022-05-31 17:40:00|||||||||9
1654018810000|2022-05-31 17:40:10|||||||||7
1654018820000|2022-05-31 17:40:20|||||||||1
1654018830000|2022-05-31 17:40:30|||||||||2
1654018840000|2022-05-31 17:40:40|||||||||1
1654018850000|2022-05-31 17:40:50|||||||||2
1654018880000|2022-05-31 17:41:20|15202.8|15201.3|15203.3|15200.8|15203.3|15201.3|15202.8|15200.8|18
1654018900000|2022-05-31 17:41:40||15201.8||15201.8||15201.8||15201.8|0
1654018910000|2022-05-31 17:41:50|||||||||2
1654018940000|2022-05-31 17:42:20|15202.9|15200.8|15203.3|15201.8|15203.3|15201.8|15202.9|15200.8|18
1654018970000|2022-05-31 17:42:50|||||||||1
1654018980000|2022-05-31 17:43:00|15202.9|15200.8|15203.3|15201.8|15203.3|15201.8|15202.9|15200.8|7
1654018990000|2022-05-31 17:43:10|15202.9|15200.8|15203.8|15201.3|15203.8|15201.9|15202.9|15200.8|0
1654019000000|2022-05-31 17:43:20|15203.4|15201.9|15203.4|15201.9|15203.8|15201.9|15203.4|15201.3|0
1654019040000|2022-05-31 17:44:00|||||||||1
1654019050000|2022-05-31 17:44:10|15202.4|15200.9|15202.8|15201.3|15203.8|15201.9|15202.4|15200.9|11
1654019060000|2022-05-31 17:44:20|15203.4|15200.9|15202.8|15200.3|15203.4|15201.3|15201.8|15199.9|7
1654019070000|2022-05-31 17:44:30|15201.8|15199.9|15201.4|15199.9|15201.8|15199.9|15201.4|15199.9|0
1654019080000|2022-05-31 17:44:40|15201.8|15200.3|15202.4|15200.9|15202.4|15200.9|15201.4|15199.9|22
1654019090000|2022-05-31 17:44:50|15201.9|15200.4|15201.8|15200.3|15202.4|15200.8|15201.8|15199.9|0
1654019100000|2022-05-31 17:45:00|15202.4|15199.9|15202.4|15199.9|15202.8|15200.9|15202.4|15199.9|6
1654019110000|2022-05-31 17:45:10|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|0
1654019120000|2022-05-31 17:45:20|15201.4|15199.9|15202.4|15199.9|15202.8|15200.9|15201.4|15199.9|8
1654019130000|2022-05-31 17:45:30|15202.8|15200.3|15202.4|15200.9|15202.8|15201.3|15202.4|15200.3|1
1654019140000|2022-05-31 17:45:40|15202.8|15200.3|15201.8|15200.3|15202.8|15200.3|15201.8|15199.9|3
1654019150000|2022-05-31 17:45:50|15202.4|15200.9|15202.4|15199.9|15202.8|15200.9|15201.8|15199.9|3
1654019160000|2022-05-31 17:46:00|15201.9|15200.4|15202.4|15200.9|15202.4|15200.9|15201.9|15199.9|1
1654019170000|2022-05-31 17:46:10|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|0
1654019180000|2022-05-31 17:46:20|15202.4|15200.9|15202.4|15200.9|15202.4|15200.9|15202.4|15200.9|1
1654019190000|2022-05-31 17:46:30|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|2
1654019200000|2022-05-31 17:46:40|15202.4|15200.9|15202.4|15200.9|15203.4|15201.9|15202.4|15200.9|5
1654019220000|2022-05-31 17:47:00|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|1
1654019230000|2022-05-31 17:47:10|15202.4|15200.9|15203.4|15201.9|15203.8|15201.9|15202.4|15200.9|14
1654019270000|2022-05-31 17:47:50|||||||||1
1654019300000|2022-05-31 17:48:20|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|20
1654019330000|2022-05-31 17:48:50|||||||||1
1654019340000|2022-05-31 17:49:00|||||||||2
1654019350000|2022-05-31 17:49:10|||||||||26
1654019360000|2022-05-31 17:49:20|15205.4|15203.9|15205.4|15203.9|15205.4|15203.9|15205.4|15203.9|9
1654019370000|2022-05-31 17:49:30|15204.8|15203.3|15205.4|15202.9|15205.4|15203.3|15204.8|15202.9|5
1654019390000|2022-05-31 17:49:50||15203.9||15203.9||15203.9||15203.9|1
1654019400000|2022-05-31 17:50:00|||||||||4
1654019410000|2022-05-31 17:50:10|||||||||5
1654019420000|2022-05-31 17:50:20|15204.4|15202.9|15205.4|15203.9|15205.4|15203.9|15204.4|15202.9|7
1654019430000|2022-05-31 17:50:30|15204.9|15203.4|15203.4|15201.9|15205.4|15203.4|15203.4|15201.9|14
1654019440000|2022-05-31 17:50:40|15203.8|15202.3|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|0
1654019450000|2022-05-31 17:50:50|15203.3|15201.8|15203.4|15201.9|15203.8|15201.9|15202.8|15200.9|19
1654019460000|2022-05-31 17:51:00|15203.8|15202.3|15203.8|15202.3|15203.8|15202.3|15203.4|15201.9|4
1654019470000|2022-05-31 17:51:10|15203.4|15201.9|15203.8|15202.3|15203.8|15202.3|15203.4|15201.9|0
1654019480000|2022-05-31 17:51:20|15203.4|15201.9|15202.8|15201.3|15203.8|15202.3|15202.8|15201.3|24
1654019490000|2022-05-31 17:51:30|15203.4|15200.9|15203.4|15200.9|15203.8|15201.8|15202.8|15200.9|8
1654019500000|2022-05-31 17:51:40|15203.8|15201.3|15203.8|15201.3|15203.8|15201.3|15203.4|15200.9|0
1654019510000|2022-05-31 17:51:50|15202.8|15201.8|15203.4|15200.9|15203.8|15201.8|15202.8|15200.9|1
1654019520000|2022-05-31 17:52:00|15203.8|15201.3|15203.4|15200.9|15203.8|15201.9|15202.9|15200.9|3
1654019530000|2022-05-31 17:52:10|15202.8|15201.3|15202.4|15200.9|15202.8|15201.3|15202.4|15200.9|0
1654019540000|2022-05-31 17:52:20|15201.9|15200.4|15202.8|15201.3|15202.8|15201.3|15201.8|15199.9|47
1654019550000|2022-05-31 17:52:30|||||||||4
1654019560000|2022-05-31 17:52:40|15203.4|15201.9|15203.4|15201.9|15203.4|15201.9|15203.4|15201.9|2
1654019570000|2022-05-31 17:52:50|15203.3|15201.8|15202.4|15200.9|15203.8|15201.8|15202.4|15200.9|26
1654019580000|2022-05-31 17:53:00|15202.8|15201.3|15203.4|15200.9|15203.8|15201.9|15202.4|15200.9|2
1654019590000|2022-05-31 17:53:10|15202.8|15201.3|15203.4|15201.9|15203.8|15202.3|15201.8|15199.9|26
1654019600000|2022-05-31 17:53:20||15200.9||15200.9||15200.9||15200.9|10
1654019610000|2022-05-31 17:53:30|15202.9|15201.4|15203.4|15201.9|15203.4|15201.9|15202.8|15200.9|7
1654019620000|2022-05-31 17:53:40|15202.9|15201.4|15202.8|15201.3|15202.9|15201.4|15202.4|15200.9|1
1654019630000|2022-05-31 17:53:50|15202.4|15200.9|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|0
1654019640000|2022-05-31 17:54:00|15202.4|15200.9|15203.4|15201.9|15203.8|15202.3|15202.4|15200.9|19
1654019650000|2022-05-31 17:54:10|15203.8|15202.3|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|0
1654019660000|2022-05-31 17:54:20|||||||||1
1654019670000|2022-05-31 17:54:30|15203.8|15202.3|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|1
1654019680000|2022-05-31 17:54:40|||||||||1
1654019690000|2022-05-31 17:54:50|15203.8|15202.3|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|1
1654019700000|2022-05-31 17:55:00|15202.9|15200.9|15203.4|15201.9|15203.4|15201.9|15202.9|15200.9|3
1654019710000|2022-05-31 17:55:10|15202.9|15201.4|15202.4|15200.9|15202.9|15201.4|15202.4|15200.9|7
1654019720000|2022-05-31 17:55:20|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|6
1654019730000|2022-05-31 17:55:30|15202.4|15199.9|15202.4|15200.9|15202.4|15200.9|15201.9|15199.9|3
1654019740000|2022-05-31 17:55:40|15202.8|15201.3|15202.4|15200.9|15202.8|15201.3|15202.4|15200.9|0
1654019750000|2022-05-31 17:55:50|15201.8|15199.9|15202.4|15200.9|15202.4|15200.9|15201.8|15199.9|15
1654019770000|2022-05-31 17:56:10|15202.3|15200.8|15202.4|15199.9|15202.4|15200.8|15201.8|15199.9|5
1654019780000|2022-05-31 17:56:20|15201.8|15200.3|15201.8|15200.3|15202.4|15200.3|15201.8|15199.9|1
1654019790000|2022-05-31 17:56:30|15202.4|15200.9|15202.4|15199.9|15202.4|15200.9|15202.4|15199.9|12
1654019800000|2022-05-31 17:56:40|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|15201.4|15199.9|0
1654019810000|2022-05-31 17:56:50|15201.4|15199.9|15201.4|15199.9|15201.4|15199.9|15201.4|15199.9|0
1654019820000|2022-05-31 17:57:00|15200.8|15199.3|15200.8|15199.3|15200.8|15199.3|15200.8|15199.3|25
1654019830000|2022-05-31 17:57:10|15201.8|15198.9|15201.4|15198.9|15201.8|15198.9|15201.4|15198.9|10
1654019840000|2022-05-31 17:57:20|15200.8|15199.3|15200.8|15199.3|15200.8|15199.3|15200.4|15198.9|17
1654019850000|2022-05-31 17:57:30|15200.4|15198.9|15201.4|15199.9|15201.4|15199.9|15200.4|15198.9|22
1654019860000|2022-05-31 17:57:40|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|0
1654019870000|2022-05-31 17:57:50|15201.4|15199.9|15201.4|15199.9|15201.8|15200.3|15201.4|15199.9|3
1654019880000|2022-05-31 17:58:00|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|15201.4|15199.9|19
1654019890000|2022-05-31 17:58:10|15201.4|15199.9|15201.4|15199.9|15201.8|15200.3|15201.4|15199.9|0
1654019900000|2022-05-31 17:58:20|||||||||1
1654019910000|2022-05-31 17:58:30|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|15201.4|15199.9|0
1654019920000|2022-05-31 17:58:40|15201.4|15199.9|15201.8|15200.3|15201.8|15200.3|15201.4|15199.9|1
1654019930000|2022-05-31 17:58:50|15201.4|15199.9|15201.4|15199.9|15201.4|15199.9|15201.4|15199.9|53
1654019940000|2022-05-31 17:59:00|||||||||3
1654019950000|2022-05-31 17:59:10|||||||||2
1654019960000|2022-05-31 17:59:20|15200.9|15199.4|15201.4|15199.9|15201.4|15199.9|15200.9|15199.4|41
1654019970000|2022-05-31 17:59:30|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|15201.4|15199.9|0
1654019980000|2022-05-31 17:59:40|15201.4|15199.9|15201.8|15200.3|15201.8|15200.3|15201.4|15199.9|0
1654019990000|2022-05-31 17:59:50|15202.8|15199.9|15202.4|15199.9|15202.8|15199.9|15201.8|15199.9|16
1654020000000|2022-05-31 18:00:00|15201.8|15200.3|15202.4|15200.9|15202.8|15201.3|15201.8|15199.9|11
1654020020000|2022-05-31 18:00:20|||||||||6
1654020030000|2022-05-31 18:00:30|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|5
1654020040000|2022-05-31 18:00:40|15202.4|15200.9|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|1
1654020050000|2022-05-31 18:00:50|15202.4|15200.9|15202.4|15200.9|15202.8|15201.3|15202.4|15200.9|7
1654020060000|2022-05-31 18:01:00|15202.8|15201.3|15203.4|15201.9|15203.4|15201.9|15202.4|15200.9|6
1654020070000|2022-05-31 18:01:10|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|3
1654020080000|2022-05-31 18:01:20|15203.4|15200.9|15203.4|15201.9|15203.4|15201.9|15202.8|15200.9|2
1654020090000|2022-05-31 18:01:30|15202.8|15201.3|15203.4|15201.9|15203.4|15201.9|15202.8|15200.9|10
1654020110000|2022-05-31 18:01:50|15202.8|15201.3|15203.4|15200.9|15203.4|15201.3|15202.4|15200.9|26
1654020120000|2022-05-31 18:02:00||15201.9||15201.9||15201.9||15201.9|3
1654020130000|2022-05-31 18:02:10|15203.8|15202.3|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|0
1654020140000|2022-05-31 18:02:20|15203.8|15202.3|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|0
1654020150000|2022-05-31 18:02:30|15203.8|15202.3|15203.8|15202.3|15203.8|15202.3|15203.4|15201.9|6
1654020160000|2022-05-31 18:02:40|15203.4|15201.9|15204.4|15201.9|15204.4|15202.9|15203.4|15201.9|7
1654020170000|2022-05-31 18:02:50||15202.9||15202.9||15202.9||15202.9|0
1654020180000|2022-05-31 18:03:00|15205.3|15203.8|15205.4|15203.9|15205.4|15203.9|15204.4|15202.9|3
1654020190000|2022-05-31 18:03:10|15204.8|15203.3|15205.4|15203.9|15205.4|15203.9|15204.8|15203.3|14
1654020220000|2022-05-31 18:03:40|||||||||1
1654020240000|2022-05-31 18:04:00|||||||||1
1654020260000|2022-05-31 18:04:20|15206.4|15204.9|15206.4|15203.9|15206.4|15204.9|15206.4|15203.9|8
1654020270000|2022-05-31 18:04:30|15205.8|15204.3|15206.4|15203.9|15206.4|15204.3|15205.8|15203.9|0
1654020280000|2022-05-31 18:04:40||15204.9||15204.9||15204.9||15204.9|0
1654020290000|2022-05-31 18:04:50|15205.8|15204.3|15206.4|15204.9|15206.4|15204.9|15205.8|15203.9|2
1654020300000|2022-05-31 18:05:00|||||||||9
1654020360000|2022-05-31 18:06:00|15205.9|15204.4|15206.4|15204.9|15206.4|15204.9|15205.9|15203.9|11
1654020380000|2022-05-31 18:06:20|15206.8|15205.3|15206.8|15205.3|15207.4|15205.9|15206.8|15204.9|49
1654020390000|2022-05-31 18:06:30|15206.4|15204.9|15206.4|15204.9|15206.8|15205.3|15206.4|15204.9|0
1654020400000|2022-05-31 18:06:40|15206.8|15205.3|15206.4|15204.9|15206.8|15205.3|15206.4|15204.9|0
1654020420000|2022-05-31 18:07:00|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.4|15204.9|0
1654020430000|2022-05-31 18:07:10|15206.4|15204.9|15208.4|15206.9|15208.4|15206.9|15206.4|15204.9|24
1654020450000|2022-05-31 18:07:30|15207.8|15205.9|15207.8|15206.3|15207.8|15206.3|15207.8|15205.9|19
1654020470000|2022-05-31 18:07:50|15208.4|15206.9|15207.8|15206.3|15208.4|15206.9|15207.8|15205.9|11
1654020480000|2022-05-31 18:08:00|15207.4|15205.9|15207.8|15206.3|15208.4|15206.3|15207.4|15205.9|2
1654020490000|2022-05-31 18:08:10|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|2
1654020500000|2022-05-31 18:08:20|15207.8|15205.9|15207.8|15206.3|15207.8|15206.9|15207.8|15205.9|6
1654020530000|2022-05-31 18:08:50|15207.4|15205.9|15207.4|15205.9|15207.4|15205.9|15207.4|15205.9|0
1654020540000|2022-05-31 18:09:00|15207.8|15206.3|15207.4|15204.9|15207.8|15206.3|15206.9|15204.9|10
1654020550000|2022-05-31 18:09:10|15206.9|15205.4|15206.8|15205.3|15207.8|15205.9|15206.8|15204.9|5
1654020560000|2022-05-31 18:09:20|15206.4|15204.9|15206.8|15205.3|15206.8|15205.3|15206.4|15204.9|0
1654020580000|2022-05-31 18:09:40|||||||||1
1654020590000|2022-05-31 18:09:50|15207.4|15205.9|15207.8|15205.3|15207.8|15205.9|15206.8|15204.9|4
1654020600000|2022-05-31 18:10:00|15207.4|15204.9|15206.4|15204.9|15207.4|15205.3|15206.4|15204.9|2
1654020610000|2022-05-31 18:10:10|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.4|15204.9|0
1654020620000|2022-05-31 18:10:20|15206.4|15204.9|15206.8|15205.3|15206.8|15205.3|15206.4|15204.9|0
1654020630000|2022-05-31 18:10:30|15207.8|15205.9|15207.4|15205.9|15207.8|15205.9|15207.4|15205.9|4
1654020640000|2022-05-31 18:10:40|15208.4|15206.9|15207.4|15205.9|15208.4|15206.9|15207.4|15205.9|141
1654020650000|2022-05-31 18:10:50|15207.8|15206.3|15207.4|15205.9|15207.8|15206.3|15207.4|15205.9|0
1654020660000|2022-05-31 18:11:00|15207.8|15206.3|15207.4|15205.9|15208.8|15206.9|15207.4|15205.9|11
1654020670000|2022-05-31 18:11:10|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.4|15205.9|15
1654020680000|2022-05-31 18:11:20|15207.4|15205.9|15207.8|15206.3|15208.4|15206.3|15207.4|15205.9|2
1654020690000|2022-05-31 18:11:30|15207.4|15205.9|15207.4|15205.9|15207.4|15205.9|15207.4|15205.9|0
1654020700000|2022-05-31 18:11:40|15207.8|15206.3|15207.8|15206.3|15208.3|15206.8|15207.8|15206.3|0
1654020710000|2022-05-31 18:11:50|15207.4|15205.9|15207.8|15206.3|15207.8|15206.3|15207.4|15205.9|0
1654020720000|2022-05-31 18:12:00|15208.4|15205.9|15208.4|15206.9|15208.8|15206.9|15208.4|15205.9|0
1654020740000|2022-05-31 18:12:20|15207.8|15206.3|15208.4|15205.9|15208.4|15206.3|15207.8|15205.9|15
1654020750000|2022-05-31 18:12:30||15206.9||15206.9||15206.9||15206.9|0
1654020770000|2022-05-31 18:12:50|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.4|15205.9|6
1654020780000|2022-05-31 18:13:00|15208.4|15206.9|15207.8|15206.3|15208.8|15206.9|15207.8|15205.9|1
1654020790000|2022-05-31 18:13:10|15208.4|15206.9|15208.4|15205.9|15208.8|15206.9|15208.4|15205.9|5
1654020800000|2022-05-31 18:13:20|15207.9|15206.4|15208.4|15206.9|15208.4|15206.9|15207.9|15206.4|0
1654020820000|2022-05-31 18:13:40|||||||||1
1654020830000|2022-05-31 18:13:50|15208.8|15207.3|15209.4|15207.9|15209.4|15207.9|15208.8|15207.3|9
1654020850000|2022-05-31 18:14:10|15208.9|15207.4|15208.8|15207.3|15209.4|15207.4|15208.8|15206.9|11
1654020860000|2022-05-31 18:14:20|15209.4|15206.9|15209.4|15207.9|15209.8|15207.9|15209.4|15206.9|0
1654020870000|2022-05-31 18:14:30|15208.9|15207.4|15209.4|15206.9|15209.4|15207.4|15208.8|15206.9|8
1654020880000|2022-05-31 18:14:40|15208.8|15207.3|15208.8|15207.3|15208.8|15207.3|15208.8|15207.3|0
1654020890000|2022-05-31 18:14:50|15209.4|15206.9|15209.4|15206.9|15209.4|15207.9|15208.9|15206.9|6
1654020900000|2022-05-31 18:15:00|15209.8|15207.9|15209.8|15207.3|15209.8|15207.9|15209.8|15206.9|8
1654020910000|2022-05-31 18:15:10|15208.8||15208.8||15208.8||15208.8||0
1654020920000|2022-05-31 18:15:20|15208.4|15206.9|15208.8|15207.3|15208.8|15207.3|15208.4|15206.9|5
1654020930000|2022-05-31 18:15:30|15209.4|15206.9|15208.8|15207.3|15209.4|15207.3|15208.8|15206.9|1
1654020940000|2022-05-31 18:15:40|15208.4|15206.9|15208.4|15206.9|15208.8|15207.3|15208.4|15206.9|0
1654020950000|2022-05-31 18:15:50|15208.8|15207.3|15208.4|15206.9|15208.8|15207.3|15208.4|15206.9|0
1654020960000|2022-05-31 18:16:00|15208.9|15206.4|15208.4|15206.9|15208.9|15207.3|15208.4|15206.4|30
1654020990000|2022-05-31 18:16:30|15209.8|15207.3|15208.4|15206.9|15209.8|15207.3|15208.4|15206.9|35
1654021000000|2022-05-31 18:16:40|15209.3|15207.8|15209.4|15207.9|15209.4|15207.9|15208.9|15207.4|16
1654021010000|2022-05-31 18:16:50|||||||||5
1654021020000|2022-05-31 18:17:00|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|0
1654021050000|2022-05-31 18:17:30|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|1
1654021070000|2022-05-31 18:17:50|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|1
1654021080000|2022-05-31 18:18:00|15209.4|15207.9|15209.4|15207.9|15210.4|15208.9|15209.4|15207.9|22
1654021090000|2022-05-31 18:18:10|15210.8|15208.3|15210.4|15207.9|15210.8|15208.9|15209.8|15207.9|6
1654021100000|2022-05-31 18:18:20||15208.9||15208.9||15208.9||15207.9|4
1654021110000|2022-05-31 18:18:30|15210.8|15209.3|15210.4|15208.9|15210.8|15209.3|15210.4|15208.9|3
1654021120000|2022-05-31 18:18:40|15210.8|15209.3|15211.4|15209.9|15211.4|15209.9|15210.8|15208.9|8
1654021140000|2022-05-31 18:19:00|||||||||6
1654021160000|2022-05-31 18:19:20|||||||||1
1654021170000|2022-05-31 18:19:30|||||||||2
1654021180000|2022-05-31 18:19:40|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15210.4|15208.9|1
1654021190000|2022-05-31 18:19:50|15210.4|15208.9|15210.8|15209.3|15210.8|15209.3|15210.4|15208.9|0
1654021200000|2022-05-31 18:20:00|15210.4|15208.9|15210.4|15208.9|15211.4|15209.3|15210.4|15208.9|2
1654021220000|2022-05-31 18:20:20|15210.8|15209.3|15210.4|15208.9|15210.8|15209.3|15210.4|15208.9|13
1654021230000|2022-05-31 18:20:30|15209.8|15208.3|15210.4|15208.9|15210.4|15208.9|15209.8|15208.3|20
1654021240000|2022-05-31 18:20:40|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|4
1654021250000|2022-05-31 18:20:50|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.3|15207.3|2
1654021260000|2022-05-31 18:21:00|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|1179
1654021270000|2022-05-31 18:21:10|||||||||20
1654021290000|2022-05-31 18:21:30|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|0
1654021300000|2022-05-31 18:21:40|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15209.4|15207.9|0
1654021310000|2022-05-31 18:21:50|15209.4|15207.9|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|0
1654021320000|2022-05-31 18:22:00|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15209.4|15207.9|0
1654021330000|2022-05-31 18:22:10|15209.4|15207.9|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|0
1654021340000|2022-05-31 18:22:20|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|0
1654021350000|2022-05-31 18:22:30|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|7
1654021360000|2022-05-31 18:22:40|15209.8|15208.3|15209.8|15208.3|15210.4|15208.3|15209.4|15207.9|5
1654021370000|2022-05-31 18:22:50|15209.4|15207.9|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|0
1654021380000|2022-05-31 18:23:00|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|5
1654021390000|2022-05-31 18:23:10|||||||||2
1654021400000|2022-05-31 18:23:20|15209.8|15207.3|15209.4|15207.9|15209.8|15207.9|15209.4|15207.3|2
1654021420000|2022-05-31 18:23:40|15209.8|15207.3|15209.8|15207.3|15209.8|15207.3|15209.8|15207.3|1
1654021430000|2022-05-31 18:23:50|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|0
1654021440000|2022-05-31 18:24:00|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|0
1654021450000|2022-05-31 18:24:10|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|1
1654021470000|2022-05-31 18:24:30|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15209.4|15207.9|0
1654021480000|2022-05-31 18:24:40|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|0
1654021490000|2022-05-31 18:24:50|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.3|7
1654021500000|2022-05-31 18:25:00|15209.8|15207.3|15209.8|15208.3|15209.8|15208.3|15209.3|15207.3|33
1654021510000|2022-05-31 18:25:10|15210.8|15208.8|15209.8|15208.3|15210.8|15208.8|15209.8|15208.3|9
1654021520000|2022-05-31 18:25:20|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|0
1654021530000|2022-05-31 18:25:30|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15209.4|15207.9|0
1654021540000|2022-05-31 18:25:40|15210.4|15207.9|15209.8|15208.3|15210.4|15208.3|15209.4|15207.9|59
1654021550000|2022-05-31 18:25:50|15209.4|15207.9|15209.8|15208.3|15209.8|15208.3|15209.4|15207.9|0
1654021560000|2022-05-31 18:26:00|15210.3|15208.8|15210.4|15208.9|15210.4|15208.9|15210.3|15207.9|12
1654021570000|2022-05-31 18:26:10|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15210.4|15208.9|14
1654021580000|2022-05-31 18:26:20|15210.4|15208.9|15211.3|15209.8|15211.3|15209.8|15210.4|15208.9|0
1654021600000|2022-05-31 18:26:40|15211.8|15210.3|15211.8|15210.3|15212.3|15210.8|15211.8|15210.3|98
1654021620000|2022-05-31 18:27:00||15209.3||15210.3||15210.3||15209.3|1
1654021680000|2022-05-31 18:28:00|15212.3|15210.8|15211.8|15210.3|15212.3|15210.8|15211.8|15210.3|0
1654021690000|2022-05-31 18:28:10|15212.3|15209.3|15211.8|15210.3|15212.3|15210.3|15211.8|15209.3|6
1654021700000|2022-05-31 18:28:20|15212.3|15209.8|15211.8|15210.3|15212.3|15210.3|15211.4|15209.8|2
1654021720000|2022-05-31 18:28:40|15212.3|15210.8|15211.8|15210.3|15212.4|15210.9|15211.8|15210.3|15
1654021730000|2022-05-31 18:28:50|15212.4|15210.9|15212.8|15210.3|15212.8|15210.9|15212.3|15210.3|23
1654021750000|2022-05-31 18:29:10|15212.4|15209.9|15212.8|15210.3|15212.8|15210.3|15212.4|15209.9|9
1654021760000|2022-05-31 18:29:20|15211.8||15211.8||15211.8||15211.8||0
1654021790000|2022-05-31 18:29:50|||||||||1
1654021800000|2022-05-31 18:30:00|||||||||6
1654021820000|2022-05-31 18:30:20|15211.4|15209.9|15211.3|15209.8|15211.8|15210.3|15211.3|15209.3|18
1654021830000|2022-05-31 18:30:30|15211.4|15209.9|15211.3|15209.8|15211.8|15209.9|15211.3|15209.3|0
1654021860000|2022-05-31 18:31:00|||||||||22
1654021870000|2022-05-31 18:31:10|||||||||20
1654021900000|2022-05-31 18:31:40|||||||||7
1654021910000|2022-05-31 18:31:50|15210.4|15208.9|15210.4|15208.9|15210.4|15208.9|15210.4|15208.9|11
1654021920000|2022-05-31 18:32:00|15210.3|15208.8|15210.3|15208.8|15210.8|15209.3|15210.3|15208.8|21
1654021930000|2022-05-31 18:32:10|15210.4|15208.9|15210.3|15208.8|15210.4|15208.9|15210.3|15208.8|13
1654021940000|2022-05-31 18:32:20|15210.4|15208.9|15209.8|15208.3|15210.4|15208.9|15209.8|15208.3|3
1654021950000|2022-05-31 18:32:30|15210.3|15208.8|15209.8|15208.3|15210.3|15208.8|15209.8|15208.3|5
1654021960000|2022-05-31 18:32:40|15209.4|15207.9|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|2
1654021970000|2022-05-31 18:32:50|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|1
1654021980000|2022-05-31 18:33:00|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|3
1654021990000|2022-05-31 18:33:10|15209.8|15208.3|15210.3|15208.8|15210.3|15208.8|15209.4|15207.9|0
1654022000000|2022-05-31 18:33:20|15210.8|15208.3|15210.3|15208.8|15210.8|15208.9|15210.3|15208.3|10
1654022010000|2022-05-31 18:33:30|15210.8|15208.3|15210.8|15208.3|15210.8|15208.3|15210.8|15208.3|1
1654022030000|2022-05-31 18:33:50|15210.4|15208.9|15209.8|15208.3|15210.8|15208.9|15209.8|15208.3|6
1654022040000|2022-05-31 18:34:00|15210.3|15208.8|15210.3|15208.8|15210.3|15208.8|15210.3|15208.8|0
1654022050000|2022-05-31 18:34:10|15209.8|15208.3|15209.4|15207.9|15209.8|15208.3|15209.4|15207.9|3
1654022060000|2022-05-31 18:34:20|15209.8|15207.3|15209.8|15207.3|15209.8|15207.3|15209.8|15207.3|1
1654022070000|2022-05-31 18:34:30|15209.4|15207.9|15210.3|15208.8|15210.3|15208.8|15209.4|15207.9|0
1654022080000|2022-05-31 18:34:40|15210.8|15208.3|15210.3|15208.8|15210.8|15208.8|15209.8|15208.3|2
1654022090000|2022-05-31 18:34:50|15210.8|15208.3|15210.8|15208.3|15210.8|15208.3|15210.8|15208.3|1
1654022100000|2022-05-31 18:35:00|15210.3|15208.8|15210.8|15208.3|15210.8|15208.9|15210.3|15208.3|35
1654022110000|2022-05-31 18:35:10|15210.3|15208.8|15209.8|15208.3|15210.3|15208.8|15209.8|15208.3|39
1654022120000|2022-05-31 18:35:20|15209.4|15207.9|15209.8|15208.3|15209.8|15208.3|15209.4|15207.9|3
1654022130000|2022-05-31 18:35:30|15209.4|15207.9|15209.8|15208.3|15210.3|15208.8|15209.4|15207.9|1
1654022140000|2022-05-31 18:35:40|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|4
1654022150000|2022-05-31 18:35:50|||||||||1
1654022160000|2022-05-31 18:36:00|15209.8|15208.3|15209.8|15208.3|15210.3|15208.8|15209.8|15208.3|5
1654022170000|2022-05-31 18:36:10|15210.3|15208.8|15209.4|15207.9|15210.3|15208.8|15209.4|15207.9|0
1654022180000|2022-05-31 18:36:20|||||||||2
1654022200000|2022-05-31 18:36:40|||||||||3
1654022210000|2022-05-31 18:36:50|||||||||4
1654022220000|2022-05-31 18:37:00|15209.8|15207.3|15209.8|15207.3|15209.8|15207.9|15209.3|15207.3|35
1654022230000|2022-05-31 18:37:10|15209.3|15207.8|15209.3|15207.8|15209.3|15207.8|15209.3|15207.8|0
1654022240000|2022-05-31 18:37:20|||||||||5
1654022280000|2022-05-31 18:38:00|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|11
1654022290000|2022-05-31 18:38:10|15208.3|15206.8|15207.8|15206.3|15208.4|15206.9|15207.8|15206.3|2
1654022300000|2022-05-31 18:38:20|15208.3|15206.8|15207.8|15206.3|15208.3|15206.8|15207.8|15206.3|0
1654022310000|2022-05-31 18:38:30|15208.3|15206.8|15208.8|15207.3|15209.3|15207.8|15208.3|15206.3|11
1654022320000|2022-05-31 18:38:40|15208.4|15206.9|15208.3|15206.8|15208.8|15206.9|15208.3|15206.3|9
1654022330000|2022-05-31 18:38:50|15208.4|15206.9|15208.8|15206.3|15208.8|15206.9|15208.4|15206.3|8
1654022340000|2022-05-31 18:39:00|15208.4|15206.9|15208.8|15206.3|15208.8|15206.9|15208.3|15206.3|8
1654022350000|2022-05-31 18:39:10|15208.4|15206.9|15208.8|15206.3|15208.8|15206.9|15208.4|15206.3|7
1654022360000|2022-05-31 18:39:20|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|0
1654022370000|2022-05-31 18:39:30|15208.8|15206.3|15208.8|15207.3|15208.8|15207.3|15208.4|15206.3|7
1654022380000|2022-05-31 18:39:40|15208.4|15206.9|15207.8|15206.3|15208.8|15206.9|15207.8|15206.3|3
1654022390000|2022-05-31 18:39:50|15207.4|15205.9|15207.3|15205.8|15207.4|15205.9|15207.3|15205.8|8
1654022400000|2022-05-31 18:40:00|15207.4|15205.9|15207.3|15205.8|15208.3|15206.8|15207.3|15205.3|2
1654022420000|2022-05-31 18:40:20|15207.8|15205.3|15207.8|15205.3|15207.8|15205.3|15207.8|15205.3|6
1654022430000|2022-05-31 18:40:30|15207.4|15206.3|15207.3|15205.8|15207.4|15206.3|15207.3|15205.8|13
1654022440000|2022-05-31 18:40:40|15207.8|15206.3|15207.3|15205.8|15207.8|15206.3|15207.3|15205.3|6
1654022450000|2022-05-31 18:40:50|15206.4|15204.9|15206.4|15204.9|15206.8|15204.9|15206.3|15204.3|19
1654022460000|2022-05-31 18:41:00|15206.8|15205.3|15206.8|15205.3|15207.3|15205.8|15206.8|15205.3|0
1654022470000|2022-05-31 18:41:10|15207.3|15205.8|15206.8|15205.3|15207.3|15205.8|15206.8|15205.3|0
1654022490000|2022-05-31 18:41:30|15207.3|15205.8|15206.4|15204.9|15207.3|15205.8|15206.4|15204.9|1
1654022500000|2022-05-31 18:41:40|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|15206.8|15205.3|0
1654022510000|2022-05-31 18:41:50|||||||||1
1654022540000|2022-05-31 18:42:20|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|16
1654022550000|2022-05-31 18:42:30|||||||||1
1654022560000|2022-05-31 18:42:40|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|15205.8|15204.3|16
1654022570000|2022-05-31 18:42:50|15205.8|15204.3|15205.8|15204.3|15206.3|15204.8|15205.8|15204.3|2
1654022580000|2022-05-31 18:43:00|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|15205.8|15204.3|0
1654022590000|2022-05-31 18:43:10|15205.8|15204.3|15205.8|15204.3|15206.3|15204.8|15205.8|15204.3|0
1654022600000|2022-05-31 18:43:20|15206.4|15204.9|15206.8|15205.3|15206.8|15205.3|15206.4|15204.9|5
1654022610000|2022-05-31 18:43:30|15207.3|15205.8|15206.8|15205.3|15207.3|15205.8|15206.8|15205.3|1
1654022620000|2022-05-31 18:43:40|15207.3|15205.8|15206.8|15205.3|15207.3|15205.8|15206.4|15204.9|0
1654022630000|2022-05-31 18:43:50|15206.4|15204.9|15206.8|15205.3|15206.8|15205.3|15206.4|15204.9|1
1654022640000|2022-05-31 18:44:00|15207.3|15205.8|15206.4|15204.9|15207.3|15205.8|15206.4|15204.9|5
1654022650000|2022-05-31 18:44:10|15206.8|15204.3|15206.8|15204.3|15206.8|15204.3|15206.8|15204.3|3
1654022660000|2022-05-31 18:44:20|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|2
1654022690000|2022-05-31 18:44:50|15206.8|15205.3|15206.4|15204.9|15206.8|15205.3|15206.4|15204.9|0
1654022700000|2022-05-31 18:45:00|15206.8|15205.3|15206.8|15204.3|15206.8|15205.3|15206.4|15204.3|3
1654022710000|2022-05-31 18:45:10|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|1
1654022720000|2022-05-31 18:45:20|||||||||3
1654022730000|2022-05-31 18:45:30|15206.8|15205.3|15205.8|15204.3|15206.8|15205.3|15205.8|15204.3|6
1654022740000|2022-05-31 18:45:40|15206.3|15204.8|15205.8|15204.3|15206.3|15204.8|15205.8|15204.3|6
1654022750000|2022-05-31 18:45:50|15206.8|15204.8|15205.8|15204.3|15206.8|15204.8|15205.8|15204.3|9
1654022760000|2022-05-31 18:46:00|15206.3|15204.8|15205.8|15204.3|15206.4|15204.9|15205.8|15204.3|10
1654022780000|2022-05-31 18:46:20|15206.3|15204.8|15206.3|15204.8|15206.3|15204.8|15205.8|15204.3|0
1654022790000|2022-05-31 18:46:30|15205.8|15204.3|15206.3|15204.8|15206.3|15204.8|15205.8|15204.3|1
1654022800000|2022-05-31 18:46:40|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|0
1654022810000|2022-05-31 18:46:50|15206.3|15204.8|15205.8|15204.3|15206.4|15204.9|15205.8|15204.3|12
1654022820000|2022-05-31 18:47:00|15206.3|15204.8|15206.3|15204.8|15206.8|15205.3|15205.8|15204.3|49
1654022830000|2022-05-31 18:47:10|15206.8|15204.3|15206.8|15205.3|15207.3|15205.8|15205.8|15204.3|26
1654022860000|2022-05-31 18:47:40|15206.4|15204.9|15206.8|15205.3|15206.8|15205.3|15206.4|15204.9|0
1654022880000|2022-05-31 18:48:00|||||||||6
1654022900000|2022-05-31 18:48:20|15207.3|15205.8|15207.3|15205.8|15207.4|15205.9|15206.8|15205.3|15
1654022910000|2022-05-31 18:48:30|15207.4|15204.9|15207.8|15206.3|15207.8|15206.3|15207.4|15204.9|15
1654022920000|2022-05-31 18:48:40|15208.8|15206.8|15207.4|15205.9|15208.8|15206.8|15207.4|15205.9|8
1654022930000|2022-05-31 18:48:50|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|1
1654022950000|2022-05-31 18:49:10|||||||||1
1654022960000|2022-05-31 18:49:20|15207.4|15205.9|15207.8|15206.3|15207.8|15206.3|15207.4|15205.9|1
1654022970000|2022-05-31 18:49:30|||||||||2
1654022980000|2022-05-31 18:49:40|||||||||1
1654022990000|2022-05-31 18:49:50|15208.3|15206.8|15207.8|15206.3|15208.3|15206.8|15207.8|15206.3|1
1654023000000|2022-05-31 18:50:00|15207.4|15205.9|15207.4|15205.9|15207.4|15205.9|15207.4|15205.9|3
1654023010000|2022-05-31 18:50:10|15207.8|15206.3|15207.4|15205.9|15207.8|15206.3|15207.4|15205.9|5
1654023020000|2022-05-31 18:50:20|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|1
1654023030000|2022-05-31 18:50:30|15207.4|15205.9|15207.8|15206.3|15207.8|15206.3|15207.4|15205.9|5
1654023040000|2022-05-31 18:50:40|15207.4|15205.9|15207.4|15205.9|15207.4|15205.9|15207.4|15205.9|1
1654023050000|2022-05-31 18:50:50|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|1
1654023060000|2022-05-31 18:51:00|15207.4|15205.9|15206.8|15205.3|15207.4|15205.9|15206.8|15205.3|10
1654023090000|2022-05-31 18:51:30|15207.4|15205.9|15206.8|15205.3|15207.8|15205.9|15206.8|15205.3|6
1654023100000|2022-05-31 18:51:40|||||||||3
1654023110000|2022-05-31 18:51:50|15206.4|15204.9|15206.8|15205.3|15206.8|15205.3|15206.4|15204.9|1
1654023120000|2022-05-31 18:52:00|15207.3|15205.8|15206.8|15204.3|15207.3|15205.8|15206.4|15204.3|5
1654023130000|2022-05-31 18:52:10|15206.3|15204.8|15205.8|15204.3|15206.3|15204.8|15205.8|15204.3|0
1654023140000|2022-05-31 18:52:20|15205.4|15203.9|15204.8|15203.3|15205.8|15203.9|15204.8|15203.3|20
1654023150000|2022-05-31 18:52:30|15205.3|15203.8|15204.8|15203.3|15205.8|15203.8|15204.8|15202.9|1
1654023160000|2022-05-31 18:52:40|15205.3|15203.8|15204.8|15203.3|15205.3|15203.8|15204.8|15203.3|0
1654023170000|2022-05-31 18:52:50|||||||||14
1654023180000|2022-05-31 18:53:00|||||||||1
1654023190000|2022-05-31 18:53:10|15205.3|15203.8|15204.8|15203.3|15205.8|15203.8|15204.8|15203.3|9
1654023200000|2022-05-31 18:53:20|15205.3|15203.8|15204.4|15202.9|15205.3|15203.8|15204.4|15202.9|1
1654023210000|2022-05-31 18:53:30|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.4|15202.9|0
1654023230000|2022-05-31 18:53:50|15204.4|15202.9|15204.4|15202.9|15204.8|15203.3|15203.8|15202.3|25
1654023240000|2022-05-31 18:54:00|15204.8|15202.3|15204.8|15202.3|15204.8|15202.3|15204.8|15202.3|13
1654023250000|2022-05-31 18:54:10|15204.4|15202.9|15204.8|15202.3|15204.8|15202.9|15203.8|15202.3|2
1654023260000|2022-05-31 18:54:20|15203.8||15204.8||15204.8||15203.8||0
1654023270000|2022-05-31 18:54:30|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|0
1654023300000|2022-05-31 18:55:00|15203.8|15202.3|15204.8|15202.3|15204.8|15202.9|15203.8|15202.3|8
1654023310000|2022-05-31 18:55:10|15203.8|15201.9|15203.3|15201.8|15203.8|15201.9|15203.3|15201.8|13
1654023330000|2022-05-31 18:55:30|15203.4|15201.9|15203.8|15201.3|15203.8|15201.9|15203.3|15201.3|8
1654023340000|2022-05-31 18:55:40|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|15203.3|15201.8|0
1654023350000|2022-05-31 18:55:50|15203.8|15201.3|15203.8|15201.3|15203.8|15201.8|15203.3|15201.3|4
1654023360000|2022-05-31 18:56:00|15203.4|15201.9|15203.8|15202.3|15203.8|15202.3|15203.4|15201.9|0
1654023370000|2022-05-31 18:56:10|15203.4|15201.9|15203.4|15201.9|15203.4|15201.9|15203.3|15201.8|16
1654023380000|2022-05-31 18:56:20|15203.8|15201.3|15203.3|15201.8|15203.8|15201.9|15203.3|15201.3|18
1654023390000|2022-05-31 18:56:30|15203.8|15201.3|15203.3|15201.8|15203.8|15201.8|15203.3|15201.3|1
1654023400000|2022-05-31 18:56:40|15202.8|15201.3|15202.4|15200.9|15202.8|15201.3|15202.4|15200.9|0
1654023410000|2022-05-31 18:56:50|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|0
1654023420000|2022-05-31 18:57:00|15203.3|15201.8|15203.8|15201.3|15203.8|15201.9|15202.8|15201.3|19
1654023430000|2022-05-31 18:57:10|15203.4|15201.9|15202.8|15201.3|15203.4|15201.9|15202.4|15200.9|2
1654023440000|2022-05-31 18:57:20|15202.4|15200.9|15202.8|15201.3|15203.3|15201.8|15202.4|15200.9|22
1654023450000|2022-05-31 18:57:30|15203.3|15201.8|15204.8|15202.3|15204.8|15202.8|15202.8|15201.3|6
1654023460000|2022-05-31 18:57:40|15203.8||15203.8||15203.8||15203.8||0
1654023470000|2022-05-31 18:57:50|15204.3|15202.8|15203.8|15202.3|15204.8|15202.8|15203.8|15202.3|0
1654023480000|2022-05-31 18:58:00|15204.4|15202.9|15204.8|15203.3|15204.8|15203.3|15204.4|15202.9|6
1654023490000|2022-05-31 18:58:10|15204.4|15202.9|15204.4|15202.9|15204.8|15203.3|15204.4|15202.9|0
1654023500000|2022-05-31 18:58:20|15204.3|15202.8|15203.8|15202.3|15204.3|15202.8|15203.8|15202.3|14
1654023510000|2022-05-31 18:58:30|15204.4|15202.9|15203.8|15202.3|15204.4|15202.9|15203.4|15201.9|9
1654023520000|2022-05-31 18:58:40|15203.4|15201.9|15203.8|15202.3|15203.8|15202.3|15203.4|15201.9|2
1654023530000|2022-05-31 18:58:50|15203.4|15201.9|15203.4|15201.9|15204.4|15202.3|15203.4|15201.3|52
1654023540000|2022-05-31 18:59:00|15203.8|15202.3|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|1
1654023550000|2022-05-31 18:59:10|15202.8|15201.3|15203.3|15201.8|15203.8|15201.9|15202.8|15201.3|31
1654023560000|2022-05-31 18:59:20|15202.8|15201.3|15203.8|15202.3|15203.8|15202.3|15202.8|15200.9|6
1654023570000|2022-05-31 18:59:30|15204.4|15202.9|15203.8|15202.3|15204.4|15202.9|15203.4|15201.9|18
1654023580000|2022-05-31 18:59:40|15203.4|15201.9|15204.4|15201.9|15204.4|15202.9|15203.4|15201.9|6
1654023590000|2022-05-31 18:59:50|15203.8|15202.3|15204.4|15202.9|15204.4|15202.9|15203.4|15201.9|38
1654023600000|2022-05-31 19:00:00|15203.8|15201.9|15204.4|15202.9|15204.8|15202.9|15203.8|15201.9|22
1654023610000|2022-05-31 19:00:10|15204.8|15203.3|15204.4|15202.9|15205.4|15203.3|15204.4|15202.9|17
1654023620000|2022-05-31 19:00:20|15204.8|15203.3|15203.8|15202.3|15204.8|15203.3|15203.4|15201.8|4
1654023630000|2022-05-31 19:00:30|15203.4|15201.9|15203.8|15202.3|15203.8|15202.3|15203.4|15201.9|3
1654023640000|2022-05-31 19:00:40|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|2
1654023650000|2022-05-31 19:00:50|15205.8|15203.3|15204.8|15203.3|15205.8|15203.9|15204.8|15203.3|97
1654023660000|2022-05-31 19:01:00|15204.4|15202.9|15204.4|15202.9|15204.8|15203.3|15204.4|15202.9|0
1654023670000|2022-05-31 19:01:10|15204.8|15203.3|15204.4|15202.9|15204.8|15203.3|15204.4|15202.9|0
1654023690000|2022-05-31 19:01:30|15204.8|15203.3|15204.4|15202.9|15204.8|15203.3|15204.4|15202.9|0
1654023700000|2022-05-31 19:01:40|15204.8|15203.3|15204.4|15202.9|15204.8|15203.3|15204.4|15202.9|0
1654023710000|2022-05-31 19:01:50|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.4|15202.9|11
1654023720000|2022-05-31 19:02:00|15205.4|15203.9|15205.4|15203.9|15205.4|15203.9|15205.4|15203.9|23
1654023730000|2022-05-31 19:02:10|15204.8|15202.9|15204.8|15203.3|15204.8|15203.3|15204.8|15202.9|2
1654023740000|2022-05-31 19:02:20|15205.3|15203.8|15205.4|15202.9|15205.4|15203.9|15204.8|15202.9|8
1654023750000|2022-05-31 19:02:30|15204.8|15203.3|15204.4|15202.9|15204.8|15203.3|15204.4|15202.9|0
1654023760000|2022-05-31 19:02:40|||||||||1
1654023770000|2022-05-31 19:02:50|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|0
1654023780000|2022-05-31 19:03:00|15204.4|15202.9|15203.8|15202.3|15204.4|15202.9|15203.4|15201.9|7
1654023790000|2022-05-31 19:03:10|15203.4|15201.9|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|0
1654023800000|2022-05-31 19:03:20|15203.8|15202.3|15203.8|15202.3|15203.8|15202.3|15203.4|15201.9|0
1654023820000|2022-05-31 19:03:40|15203.4|15201.9|15203.8|15202.3|15203.8|15202.3|15203.4|15201.9|0
1654023830000|2022-05-31 19:03:50|15204.8|15202.9|15204.8|15202.3|15204.8|15202.9|15204.4|15201.9|2
1654023840000|2022-05-31 19:04:00|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|0
1654023880000|2022-05-31 19:04:40|15203.8|15202.3|15203.8|15202.3|15204.4|15202.9|15203.8|15201.9|50
1654023890000|2022-05-31 19:04:50|15204.3|15202.8|15204.4|15202.9|15204.8|15202.9|15203.8|15201.9|2
1654023900000|2022-05-31 19:05:00|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|0
1654023910000|2022-05-31 19:05:10|15204.4|15202.9|15204.4|15202.9|15204.8|15203.3|15204.4|15202.9|0
1654023950000|2022-05-31 19:05:50|15205.3|15203.8|15204.8|15202.3|15205.3|15203.8|15203.8|15202.3|12
1654023960000|2022-05-31 19:06:00|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|0
1654023970000|2022-05-31 19:06:10|15203.9|15202.4|15203.8|15202.3|15203.9|15202.4|15203.8|15202.3|5
1654023980000|2022-05-31 19:06:20|15203.4|15201.9|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|1
1654024030000|2022-05-31 19:07:10|15203.8|15202.3|15203.3|15201.8|15203.8|15202.3|15203.3|15201.8|8
1654024040000|2022-05-31 19:07:20|15203.4|15201.9|15203.4|15201.9|15203.8|15201.9|15203.4|15201.3|5
1654024050000|2022-05-31 19:07:30|15203.8|15201.3|15203.8|15201.3|15203.8|15201.9|15203.4|15200.9|1
1654024060000|2022-05-31 19:07:40|15202.8||15203.8||15203.8||15202.8||0
1654024070000|2022-05-31 19:07:50|15202.8|15200.9|15202.4|15200.9|15202.8|15200.9|15202.4|15200.9|0
1654024080000|2022-05-31 19:08:00|15202.8|15201.3|15202.4|15200.9|15202.8|15201.3|15202.4|15200.9|0
1654024090000|2022-05-31 19:08:10|15202.8|15201.3|15202.4|15200.9|15202.8|15201.3|15202.4|15200.9|0
1654024100000|2022-05-31 19:08:20|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|0
1654024110000|2022-05-31 19:08:30|15203.3|15201.8|15202.4|15200.9|15203.3|15201.8|15202.4|15200.9|0
1654024120000|2022-05-31 19:08:40|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|0
1654024150000|2022-05-31 19:09:10|15202.4|15200.9|15202.8|15201.3|15203.8|15201.9|15202.4|15200.9|7
1654024160000|2022-05-31 19:09:20|15202.4|15200.9|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|3
1654024170000|2022-05-31 19:09:30|15203.8|15200.9|15202.8|15201.3|15203.8|15201.3|15202.4|15200.9|0
1654024180000|2022-05-31 19:09:40|15202.4|15200.9|15202.4|15200.9|15202.8|15200.9|15202.4|15200.3|8
1654024190000|2022-05-31 19:09:50|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|0
1654024200000|2022-05-31 19:10:00|15203.8||15202.8||15203.8||15202.8||5
1654024210000|2022-05-31 19:10:10|15202.4|15200.9|15202.8|15201.3|15203.4|15201.9|15202.4|15200.9|2
1654024220000|2022-05-31 19:10:20|15203.3|15201.8|15203.4|15201.9|15203.4|15201.9|15203.3|15200.9|2
1654024230000|2022-05-31 19:10:30|15203.8|15202.3|15204.4|15202.9|15204.4|15202.9|15203.8|15202.3|5
1654024240000|2022-05-31 19:10:40|15203.8|15202.3|15204.4|15201.9|15204.4|15202.3|15203.8|15201.9|5
1654024250000|2022-05-31 19:10:50|15204.8|15202.3|15204.4|15201.9|15204.8|15202.9|15204.4|15201.9|1
1654024260000|2022-05-31 19:11:00|15203.9|15202.4|15204.8|15202.3|15204.8|15202.9|15203.8|15201.9|15
1654024270000|2022-05-31 19:11:10|15203.8|15201.9|15204.4|15201.9|15204.4|15202.9|15203.4|15201.8|29
1654024280000|2022-05-31 19:11:20|15203.4|15202.3|15202.8|15201.3|15203.8|15202.3|15202.4|15200.9|30
1654024290000|2022-05-31 19:11:30|15203.8||15203.8||15203.8||15203.8||27
1654024300000|2022-05-31 19:11:40|15203.4|15201.9|15203.4|15200.9|15203.8|15201.9|15203.4|15200.9|10
1654024310000|2022-05-31 19:11:50|15202.8|15201.3|15202.4|15200.9|15202.8|15201.3|15202.4|15200.9|0
1654024320000|2022-05-31 19:12:00|||||||||1
1654024330000|2022-05-31 19:12:10|15202.8|15200.3|15202.8|15200.3|15202.8|15200.9|15202.4|15200.3|4
1654024340000|2022-05-31 19:12:20|15202.4|15200.9|15202.8|15201.3|15202.9|15201.3|15201.8|15200.3|33
1654024350000|2022-05-31 19:12:30|15202.4|15200.9|15202.8|15200.3|15202.8|15200.9|15202.4|15200.3|2
1654024370000|2022-05-31 19:12:50|15202.3|15200.8|15200.8|15199.3|15202.3|15200.8|15200.8|15199.3|30
1654024380000|2022-05-31 19:13:00|15201.4|15199.9|15201.8|15200.3|15201.8|15200.3|15201.4|15199.9|5
1654024390000|2022-05-31 19:13:10|15201.4|15198.9|15201.4|15198.9|15201.8|15199.3|15201.4|15198.9|3
1654024400000|2022-05-31 19:13:20|15201.8|15199.3|15200.8|15199.3|15201.8|15199.3|15200.8|15198.9|1
1654024410000|2022-05-31 19:13:30|15201.4|15198.9|15200.4|15198.9|15201.8|15199.8|15200.4|15198.9|3
1654024420000|2022-05-31 19:13:40|15200.8|15199.3|15200.4|15198.9|15200.8|15199.3|15200.4|15198.9|1
1654024430000|2022-05-31 19:13:50|15199.9|15198.4|15200.3|15198.8|15200.8|15198.9|15199.8|15198.3|23
1654024440000|2022-05-31 19:14:00|15199.8|15198.3|15200.8|15198.3|15200.8|15198.8|15199.8|15198.3|3
1654024450000|2022-05-31 19:14:10|15200.4|15199.3|15200.8|15198.3|15200.8|15199.3|15200.3|15198.3|8
1654024460000|2022-05-31 19:14:20|15200.4|15198.9|15200.4|15198.9|15200.4|15198.9|15200.4|15198.9|0
1654024470000|2022-05-31 19:14:30|15200.8|15199.3|15200.8|15198.3|15200.8|15199.3|15200.4|15198.3|5
1654024480000|2022-05-31 19:14:40|15200.4|15198.9|15200.4|15198.9|15200.8|15198.9|15200.4|15197.9|9
1654024490000|2022-05-31 19:14:50|15200.8|15197.9|15199.8|15198.3|15200.8|15198.9|15199.8|15197.9|3
1654024500000|2022-05-31 19:15:00|15199.4|15197.9|15199.8|15197.3|15199.8|15198.3|15198.8|15197.3|50
1654024510000|2022-05-31 19:15:10|15199.4|15196.9|15199.8|15197.3|15199.8|15197.3|15198.8|15196.9|3
1654024520000|2022-05-31 19:15:20|15198.8|15198.8|15198.8|15197.3|15200.3|15198.8|15198.8|15197.3|26
1654024530000|2022-05-31 19:15:30|15199.8|15197.8|15199.4|15197.9|15199.8|15197.9|15198.8|15197.3|4
1654024540000|2022-05-31 19:15:40|15199.8|15197.3|15198.8|15197.3|15199.8|15197.9|15198.8|15196.9|27
1654024550000|2022-05-31 19:15:50|15199.8|15197.8|15198.8|15197.3|15199.8|15197.8|15198.8|15197.3|1
1654024570000|2022-05-31 19:16:10|15199.8|15197.9|15199.4|15197.9|15199.8|15197.9|15199.4|15197.9|9
1654024580000|2022-05-31 19:16:20|15198.9|15197.4|15199.4|15197.9|15199.8|15197.9|15198.8|15197.3|7
1654024600000|2022-05-31 19:16:40|15199.8|15196.9|15199.4|15197.9|15199.8|15197.9|15199.4|15196.9|7
1654024620000|2022-05-31 19:17:00|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|6
1654024640000|2022-05-31 19:17:20|15199.4|15197.9|15199.8|15198.3|15200.8|15198.3|15199.4|15197.9|10
1654024650000|2022-05-31 19:17:30|15199.4|15197.9|15198.8|15197.3|15199.8|15198.3|15198.8|15197.3|6
1654024660000|2022-05-31 19:17:40|15199.3|15197.8|15198.8|15197.3|15199.3|15197.8|15198.8|15197.3|9
1654024670000|2022-05-31 19:17:50|15199.3|15197.8|15199.4|15197.9|15199.4|15197.9|15198.8|15197.3|21
1654024680000|2022-05-31 19:18:00|15198.9|15197.4|15199.8|15198.3|15199.8|15198.3|15198.8|15197.3|17
1654024700000|2022-05-31 19:18:20|15199.4|15197.9|15198.8|15197.3|15199.4|15197.9|15198.8|15197.3|53
1654024710000|2022-05-31 19:18:30|15199.8||15199.8||15199.8||15199.8||1
1654024720000|2022-05-31 19:18:40|15199.4|15197.9|15199.8|15197.3|15199.8|15197.9|15198.9|15197.3|1
1654024730000|2022-05-31 19:18:50|15199.4|15197.9|15199.8|15197.3|15199.8|15197.9|15199.4|15197.3|1
1654024740000|2022-05-31 19:19:00|15199.4|15197.9|15200.3|15198.8|15200.8|15198.8|15199.4|15197.9|7
1654024750000|2022-05-31 19:19:10|15199.4|15197.9|15199.4|15197.9|15199.8|15198.3|15199.4|15197.9|0
1654024760000|2022-05-31 19:19:20|15199.8|15198.3|15200.8|15198.3|15200.8|15198.8|15199.8|15198.3|4
1654024770000|2022-05-31 19:19:30|15200.4|15197.9|15200.8|15198.3|15200.8|15198.3|15200.4|15197.9|1
1654024780000|2022-05-31 19:19:40|15200.4|15197.9|15200.8|15198.3|15200.8|15198.3|15200.4|15197.9|0
1654024800000|2022-05-31 19:20:00|15200.4|15198.9|15200.4|15197.9|15200.4|15198.9|15199.8|15197.9|4
1654024810000|2022-05-31 19:20:10|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|0
1654024820000|2022-05-31 19:20:20|15200.8||15199.8||15200.8||15199.8||0
1654024830000|2022-05-31 19:20:30|15200.4|15197.9|15200.4|15197.9|15200.4|15197.9|15200.4|15197.9|0
1654024840000|2022-05-31 19:20:40|15199.8|15198.3|15201.4|15199.9|15201.4|15199.9|15199.8|15197.9|1
1654024850000|2022-05-31 19:20:50|15200.9|15199.4|15200.4|15198.9|15201.4|15199.9|15200.4|15198.9|4
1654024860000|2022-05-31 19:21:00|||||||||3
1654024870000|2022-05-31 19:21:10|15199.8|15198.3|15200.4|15197.9|15200.4|15198.3|15199.8|15197.9|17
1654024880000|2022-05-31 19:21:20||15198.9||15198.9||15198.9||15198.9|0
1654024890000|2022-05-31 19:21:30|||||||||2
1654024900000|2022-05-31 19:21:40|15199.8|15198.3|15200.4|15197.9|15200.8|15198.3|15199.8|15197.9|6
1654024910000|2022-05-31 19:21:50|15200.8|15198.9|15200.4|15197.9|15200.8|15198.9|15200.4|15197.9|3
1654024920000|2022-05-31 19:22:00||15198.9||15198.9||15198.9||15198.9|5
1654024930000|2022-05-31 19:22:10||15197.9||15197.9||15197.9||15197.9|1
1654024940000|2022-05-31 19:22:20|15199.8|15198.3|15200.8|15198.3|15200.8|15198.3|15199.8|15198.3|2
1654024960000|2022-05-31 19:22:40|15200.4|15197.9|15199.8|15198.3|15200.4|15198.3|15199.8|15197.9|4
1654024970000|2022-05-31 19:22:50|15199.4|15197.9|15199.8|15197.3|15199.8|15197.9|15198.8|15196.9|8
1654024980000|2022-05-31 19:23:00|15199.3|15197.8|15198.8|15197.3|15199.4|15197.8|15198.8|15196.9|1
1654025000000|2022-05-31 19:23:20|||||||||1
1654025020000|2022-05-31 19:23:40|15198.4|15196.9|15198.8|15197.3|15198.8|15197.3|15198.4|15196.9|1
1654025030000|2022-05-31 19:23:50|15199.4|15197.9|15198.8|15197.3|15199.8|15197.9|15198.8|15197.3|1
1654025040000|2022-05-31 19:24:00|15199.8||15199.8||15199.8||15199.8||0
1654025050000|2022-05-31 19:24:10|15199.3|15197.8|15199.4|15197.9|15199.8|15197.9|15198.8|15197.3|36
1654025060000|2022-05-31 19:24:20|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.4|15197.9|0
1654025070000|2022-05-31 19:24:30|15200.3|15198.8|15199.8|15198.3|15200.8|15198.8|15199.8|15198.3|8
1654025090000|2022-05-31 19:24:50|15199.4|15197.9|15199.8|15198.3|15199.8|15198.3|15199.4|15197.9|0
1654025100000|2022-05-31 19:25:00|15199.4|15197.9|15199.4|15197.9|15199.4|15197.9|15199.4|15197.9|0
1654025110000|2022-05-31 19:25:10|15198.8|15197.3|15199.4|15197.9|15199.4|15197.9|15198.8|15197.3|5
1654025120000|2022-05-31 19:25:20|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.4|15197.9|0
1654025130000|2022-05-31 19:25:30|15199.4|15197.9|15199.4|15197.9|15199.4|15197.9|15199.4|15197.9|0
1654025140000|2022-05-31 19:25:40|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.4|15197.9|0
1654025150000|2022-05-31 19:25:50|15199.4|15197.9|15199.4|15197.9|15199.8|15198.3|15199.4|15197.9|0
1654025160000|2022-05-31 19:26:00|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|0
1654025170000|2022-05-31 19:26:10|15200.4|15197.9|15199.8|15198.3|15200.8|15198.3|15199.8|15197.9|6
1654025180000|2022-05-31 19:26:20|15200.8|15198.4|15199.4|15197.9|15200.8|15198.9|15199.4|15197.9|5
1654025190000|2022-05-31 19:26:30|15199.8|15198.3|15199.8|15198.3|15200.8|15198.3|15199.8|15198.3|1
1654025200000|2022-05-31 19:26:40|15200.4|15197.9|15199.8|15198.3|15200.4|15198.3|15199.4|15197.9|0
1654025210000|2022-05-31 19:26:50|15199.4|15197.9|15199.8|15198.3|15199.8|15198.3|15199.4|15197.9|1
1654025220000|2022-05-31 19:27:00|15199.4|15197.9|15199.4|15197.9|15199.4|15197.9|15199.4|15197.9|0
1654025230000|2022-05-31 19:27:10|15199.8|15198.3|15199.4|15197.9|15199.8|15198.3|15199.4|15197.9|0
1654025240000|2022-05-31 19:27:20|15198.8|15196.9|15199.4|15196.9|15199.4|15197.3|15198.8|15196.9|3
1654025250000|2022-05-31 19:27:30|15198.8|15197.3|15199.4|15197.9|15199.4|15197.9|15198.8|15196.9|10
1654025260000|2022-05-31 19:27:40|15198.8|15197.3|15198.8|15197.3|15199.4|15197.9|15198.4|15196.9|51
1654025270000|2022-05-31 19:27:50|15198.4|15196.9|15198.8|15197.3|15198.8|15197.3|15198.4|15196.9|0
1654025280000|2022-05-31 19:28:00|15198.4|15196.9|15198.4|15196.9|15198.4|15196.9|15198.4|15196.9|0
1654025290000|2022-05-31 19:28:10|15198.8|15197.3|15198.8|15197.3|15198.8|15197.3|15198.8|15197.3|0
1654025300000|2022-05-31 19:28:20|15199.4|15196.9|15198.8|15197.3|15199.4|15197.3|15198.8|15196.9|25
1654025310000|2022-05-31 19:28:30|15198.9|15197.4|15199.4|15196.9|15199.4|15197.9|15198.9|15196.9|2
1654025330000|2022-05-31 19:28:50|15199.8|15197.3|15199.4|15196.9|15199.8|15197.3|15199.4|15196.9|0
1654025340000|2022-05-31 19:29:00|15199.8|15197.3|15200.4|15198.9|15200.8|15198.9|15199.4|15197.3|4
1654025350000|2022-05-31 19:29:10|15199.8|15197.9|15199.4|15197.9|15199.8|15198.3|15199.4|15197.9|1
1654025370000|2022-05-31 19:29:30|15199.8|15197.3|15199.4|15197.9|15199.8|15197.9|15199.4|15197.3|2
1654025380000|2022-05-31 19:29:40|15199.8|15198.3|15199.4|15197.9|15199.8|15198.3|15199.4|15197.9|0
1654025390000|2022-05-31 19:29:50|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|0
1654025400000|2022-05-31 19:30:00|15199.4|15197.9|15199.4|15197.9|15199.8|15198.3|15198.8|15196.9|15
1654025410000|2022-05-31 19:30:10|15198.9|15197.4|15199.4|15197.9|15199.8|15197.9|15198.9|15196.9|10
1654025440000|2022-05-31 19:30:40|15198.4|15196.9|15198.8|15197.3|15198.8|15197.3|15198.4|15196.9|31
1654025450000|2022-05-31 19:30:50|15199.4|15197.9|15198.8|15197.3|15199.4|15197.9|15198.4|15196.9|45
1654025460000|2022-05-31 19:31:00|15199.4|15196.9|15199.4|15197.9|15199.4|15197.9|15199.4|15196.9|2
1654025470000|2022-05-31 19:31:10|||||||||1
1654025510000|2022-05-31 19:31:50|15198.8|15196.9|15198.8|15197.3|15198.8|15197.3|15198.8|15196.9|5
1654025520000|2022-05-31 19:32:00|15198.4|15196.9|15199.4|15197.9|15199.8|15197.9|15198.4|15196.9|5
1654025530000|2022-05-31 19:32:10|15199.8|15198.3|15199.4|15197.9|15199.8|15198.3|15199.4|15197.9|0
1654025540000|2022-05-31 19:32:20|15199.8|15198.3|15199.4|15197.9|15200.4|15198.9|15199.4|15197.9|5
1654025550000|2022-05-31 19:32:30|15199.8|15198.3|15199.8|15198.3|15199.8|15198.3|15199.4|15197.9|0
1654025560000|2022-05-31 19:32:40|15199.4|15197.9|15199.8|15198.3|15199.8|15198.3|15199.4|15197.9|0
1654025570000|2022-05-31 19:32:50|15199.4|15197.9|15199.4|15197.9|15199.8|15198.3|15199.4|15197.9|3
1654025590000|2022-05-31 19:33:10|||||||||2
1654025600000|2022-05-31 19:33:20|15200.4|15198.9|15200.4|15198.9|15200.4|15198.9|15200.4|15198.9|6
1654025610000|2022-05-31 19:33:30|15199.8|15198.3|15200.4|15197.9|15200.4|15198.9|15199.4|15197.9|28
1654025620000|2022-05-31 19:33:40|15199.8|15198.9|15200.4|15198.9|15200.4|15198.9|15199.8|15197.9|3
1654025630000|2022-05-31 19:33:50|15199.4|15197.9|15199.4|15197.9|15199.4|15197.9|15199.4|15197.9|3
1654025650000|2022-05-31 19:34:10|||||||||2
1654025690000|2022-05-31 19:34:50|||||||||1
1654025710000|2022-05-31 19:35:10|||||||||1
1654025720000|2022-05-31 19:35:20|15200.4|15198.9|15199.4|15197.9|15200.4|15198.9|15199.4|15197.9|7
1654025730000|2022-05-31 19:35:30|15199.8|15198.3|15199.8|15198.3|15200.4|15198.9|15199.4|15197.9|18
1654025740000|2022-05-31 19:35:40|15199.4|15197.9|15200.4|15198.9|15200.9|15198.9|15199.4|15197.9|13
1654025750000|2022-05-31 19:35:50|15199.9|15197.9|15199.4|15197.9|15199.9|15198.4|15199.4|15197.9|6
1654025760000|2022-05-31 19:36:00|15199.8|15198.3|15200.4|15198.9|15200.4|15198.9|15199.4|15197.9|12
1654025790000|2022-05-31 19:36:30|15201.4|15199.9|15202.4|15200.9|15202.8|15200.9|15201.4|15199.9|15
1654025800000|2022-05-31 19:36:40|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|21
1654025810000|2022-05-31 19:36:50|15203.3|15201.8|15203.4|15201.9|15203.4|15201.9|15203.3|15201.8|36
1654025820000|2022-05-31 19:37:00|15203.8|15201.3|15202.8|15201.3|15203.8|15201.9|15202.8|15201.3|12
1654025830000|2022-05-31 19:37:10|15203.8|15201.9|15203.4|15201.9|15203.8|15201.9|15203.4|15201.3|1
1654025850000|2022-05-31 19:37:30|15202.8|15201.3|15203.4|15201.9|15203.4|15201.9|15202.8|15201.3|21
1654025860000|2022-05-31 19:37:40|15202.4|15200.9|15203.8|15201.3|15203.8|15201.3|15202.4|15200.9|7
1654025870000|2022-05-31 19:37:50|15202.8|15201.8|15203.4|15201.9|15203.4|15201.9|15202.8|15200.9|8
1654025910000|2022-05-31 19:38:30|15202.9|15200.9|15203.4|15201.9|15203.4|15201.9|15202.9|15200.9|5
1654025930000|2022-05-31 19:38:50|||||||||1
1654025960000|2022-05-31 19:39:20|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|17
1654025970000|2022-05-31 19:39:30|||||||||1
1654025980000|2022-05-31 19:39:40|15204.8|15203.3|15205.4|15203.9|15205.4|15203.9|15204.8|15202.9|2
1654026000000|2022-05-31 19:40:00|||||||||2
1654026020000|2022-05-31 19:40:20|15205.8|15204.3|15206.4|15203.9|15206.4|15204.3|15205.8|15203.9|11
1654026030000|2022-05-31 19:40:30||15204.9||15204.9||15204.9||15204.9|2
1654026040000|2022-05-31 19:40:40|15205.9|15204.4|15206.4|15204.9|15206.4|15204.9|15205.8|15204.3|10
1654026070000|2022-05-31 19:41:10|15205.8|15204.3|15206.4|15204.9|15206.8|15204.9|15205.8|15203.9|17
1654026080000|2022-05-31 19:41:20|15205.9|15204.4|15205.4|15203.9|15206.4|15204.4|15205.3|15203.8|17
1654026090000|2022-05-31 19:41:30|15205.9|15202.9|15205.4|15202.9|15205.9|15203.9|15205.4|15202.9|3
1654026100000|2022-05-31 19:41:40||15203.9||15203.9||15203.9||15203.9|0
1654026110000|2022-05-31 19:41:50|15204.9|15203.4|15204.8|15203.3|15205.4|15203.9|15204.4|15202.9|20
1654026120000|2022-05-31 19:42:00|15205.3|15203.8|15204.4|15202.9|15205.3|15203.8|15204.4|15202.9|1
1654026130000|2022-05-31 19:42:10|15204.8|15203.3|15203.4|15201.9|15204.8|15203.3|15203.4|15201.9|7
1654026140000|2022-05-31 19:42:20|15203.8|15202.3|15203.4|15201.9|15204.8|15202.9|15203.4|15201.9|10
1654026150000|2022-05-31 19:42:30|15203.8|15202.3|15204.3|15202.8|15204.3|15202.8|15203.8|15202.3|0
1654026160000|2022-05-31 19:42:40|15203.8|15202.3|15203.4|15201.9|15203.8|15202.3|15203.4|15201.9|0
1654026180000|2022-05-31 19:43:00|15203.8|15202.3|15203.8|15202.3|15203.8|15202.3|15203.8|15202.3|0
1654026190000|2022-05-31 19:43:10|15203.4|15201.9|15203.4|15201.9|15203.4|15201.9|15203.4|15201.9|0
1654026200000|2022-05-31 19:43:20|||||||||3
1654026210000|2022-05-31 19:43:30|15202.8|15200.9|15203.4|15201.9|15203.4|15201.9|15202.8|15200.9|7
1654026220000|2022-05-31 19:43:40|15202.8|15200.9|15202.8|15201.3|15202.8|15201.3|15202.8|15200.9|4
1654026230000|2022-05-31 19:43:50|15203.3|15201.8|15202.4|15200.9|15203.3|15201.8|15202.4|15200.9|1
1654026240000|2022-05-31 19:44:00|15202.8|15201.3|15203.4|15201.9|15203.8|15201.9|15202.8|15200.9|4
1654026250000|2022-05-31 19:44:10|15202.9|15201.4|15203.4|15200.9|15203.4|15201.4|15202.9|15200.9|0
1654026260000|2022-05-31 19:44:20||15201.9||15201.9||15201.9||15201.9|0
1654026270000|2022-05-31 19:44:30|||||||||3
1654026280000|2022-05-31 19:44:40||15200.9||15201.9||15201.9||15200.9|0
1654026290000|2022-05-31 19:44:50|15203.8|15202.3|15203.4|15201.9|15204.8|15202.3|15203.4|15201.9|28
1654026300000|2022-05-31 19:45:00|15203.8|15202.3|15204.4|15202.9|15204.4|15202.9|15203.8|15202.3|4
1654026330000|2022-05-31 19:45:30|15205.8|15203.3|15204.8|15203.3|15205.8|15203.3|15204.8|15203.3|5
1654026340000|2022-05-31 19:45:40|15204.4|15202.9|15204.8|15203.3|15204.8|15203.3|15204.4|15202.9|0
1654026350000|2022-05-31 19:45:50|15204.4|15202.9|15204.8|15203.3|15205.4|15203.3|15204.4|15202.9|4
1654026360000|2022-05-31 19:46:00|15204.4|15202.9|15204.8|15203.3|15205.4|15203.4|15204.4|15202.9|27
1654026370000|2022-05-31 19:46:10|15204.4|15202.9|15205.4|15203.9|15205.4|15203.9|15204.4|15202.9|2
1654026380000|2022-05-31 19:46:20|15204.8|15202.9|15204.8|15203.3|15204.8|15203.3|15204.4|15202.9|5
1654026390000|2022-05-31 19:46:30|15205.3|15203.8|15204.4|15202.9|15205.3|15203.8|15203.9|15201.9|8
1654026410000|2022-05-31 19:46:50||15201.9||15202.9||15202.9||15201.9|4
1654026420000|2022-05-31 19:47:00|15203.8|15202.3|15203.8|15202.3|15204.4|15202.9|15203.4|15201.9|31
1654026430000|2022-05-31 19:47:10|15203.4|15201.9|15202.8|15201.3|15203.4|15201.9|15202.8|15200.9|50
1654026440000|2022-05-31 19:47:20|15203.3|15201.8|15202.8|15201.3|15203.4|15201.9|15202.8|15200.9|9
1654026450000|2022-05-31 19:47:30|15202.4|15200.9|15201.8|15200.3|15202.8|15201.3|15201.4|15199.9|22
1654026460000|2022-05-31 19:47:40|15201.4|15199.9|15202.3|15200.8|15202.8|15201.3|15201.4|15199.9|105
1654026470000|2022-05-31 19:47:50|15202.8|15201.3|15201.4|15199.9|15202.8|15201.3|15201.4|15199.9|46
1654026480000|2022-05-31 19:48:00|15201.8|15200.3|15201.8|15200.3|15201.8|15200.3|15201.4|15199.9|11
1654026490000|2022-05-31 19:48:10|15201.4|15199.9|15200.8|15199.3|15201.8|15200.3|15200.8|15199.3|18
1654026500000|2022-05-31 19:48:20|15201.3|15199.8|15201.8|15200.3|15201.8|15200.3|15200.8|15199.3|13
1654026520000|2022-05-31 19:48:40|15202.3|15200.8|15202.8|15201.3|15202.8|15201.3|15201.8|15200.3|132
1654026530000|2022-05-31 19:48:50|15203.8|15200.9|15203.4|15200.9|15203.8|15200.9|15203.4|15200.9|19
1654026540000|2022-05-31 19:49:00|15203.8|15201.3|15203.8|15202.3|15203.8|15202.3|15203.4|15201.3|0
1654026550000|2022-05-31 19:49:10|15202.8|15201.3|15203.4|15201.9|15203.4|15201.9|15202.8|15201.3|50
1654026560000|2022-05-31 19:49:20|15203.8|15200.9|15202.8|15201.3|15203.8|15202.3|15202.4|15200.9|92
1654026570000|2022-05-31 19:49:30|15203.4|15200.9|15202.8|15201.3|15203.4|15201.3|15202.4|15200.9|6
1654026580000|2022-05-31 19:49:40|15202.4|15200.9|15202.8|15201.3|15202.8|15201.3|15202.4|15200.9|0
1654026590000|2022-05-31 19:49:50|15202.4|15200.9|15202.4|15199.9|15202.4|15200.9|15202.4|15199.9|5
1654026600000|2022-05-31 19:50:00|15201.9|15200.9|15201.4|15199.9|15201.9|15200.9|15201.4|15199.9|1
1654026610000|2022-05-31 19:50:10|15200.8|15199.3|15200.8|15199.3|15200.8|15199.3|15200.8|15199.3|30
1654026630000|2022-05-31 19:50:30|||||||||4
1654026640000|2022-05-31 19:50:40|15200.4|15198.9|15200.8|15199.3|15200.8|15199.3|15200.4|15198.9|0
1654026650000|2022-05-31 19:50:50|15200.4|15198.9|15199.8|15198.3|15200.4|15198.9|15199.8|15198.3|97
1654026660000|2022-05-31 19:51:00|15199.4|15197.9|15198.4|15196.9|15199.8|15197.9|15198.4|15196.9|108
1654026670000|2022-05-31 19:51:10|15198.3|15196.8|15198.3|15196.8|15198.8|15196.8|15198.3|15196.3|44
1654026680000|2022-05-31 19:51:20|15197.4|15195.9|15196.4|15194.9|15197.4|15195.9|15196.4|15194.9|23
1654026690000|2022-05-31 19:51:30|15196.3|15194.8|15195.4|15193.9|15196.3|15194.8|15195.4|15192.9|22
1654026700000|2022-05-31 19:51:40|15195.8|15194.3|15195.8|15194.3|15195.8|15194.3|15195.4|15193.9|4
1654026710000|2022-05-31 19:51:50|15195.4|15193.9|15195.4|15193.9|15195.8|15194.3|15195.4|15193.9|2
1654026720000|2022-05-31 19:52:00|15194.8|15193.3|15194.4|15192.9|15196.3|15193.9|15194.4|15192.9|20
1654026730000|2022-05-31 19:52:10|15193.9|15192.4|15193.4|15191.9|15193.9|15192.4|15193.4|15191.9|43
1654026740000|2022-05-31 19:52:20|15192.8|15191.3|15192.4|15190.9|15193.4|15191.9|15192.4|15190.9|449
1654026750000|2022-05-31 19:52:30|||||||||16
1654026760000|2022-05-31 19:52:40|15192.8|15191.3|15189.4|15187.9|15192.8|15191.3|15189.4|15187.9|154
1654026770000|2022-05-31 19:52:50|15190.4|15188.9|15190.4|15188.9|15190.8|15189.3|15190.4|15188.9|2
1654026780000|2022-05-31 19:53:00|15190.8|15189.3|15190.8|15189.3|15191.4|15189.4|15190.4|15188.9|30
1654026790000|2022-05-31 19:53:10|15190.4|15188.9|15191.4|15188.9|15191.4|15189.4|15190.4|15188.8|8
1654026800000|2022-05-31 19:53:20|15190.8|15189.3|15190.4|15188.9|15191.8|15189.3|15190.4|15188.9|3
1654026810000|2022-05-31 19:53:30|15190.8|15189.3|15190.4|15188.9|15190.9|15189.3|15189.9|15188.4|542
1654026820000|2022-05-31 19:53:40|15191.4|15188.4|15189.9|15188.4|15191.4|15188.9|15189.9|15188.4|10
1654026830000|2022-05-31 19:53:50|15190.9|15188.9|15189.9|15188.4|15190.9|15188.9|15189.9|15188|1
1654026840000|2022-05-31 19:54:00|15188.9|15187.4|15189.9|15188.4|15190.4|15188.4|15188.9|15187.4|92
1654026850000|2022-05-31 19:54:10|15190.4|15187.9|15189.9|15188.4|15190.4|15188.4|15189.8|15187.4|8
1654026860000|2022-05-31 19:54:20|15190.5|15188|15189.9|15188.4|15191.4|15189.4|15189.9|15188|14
1654026870000|2022-05-31 19:54:30|15190.4|15188.9|15191.4|15188.9|15191.4|15188.9|15190.4|15188|9
1654026880000|2022-05-31 19:54:40|15190.9|15189.4|15192.9|15191.4|15192.9|15191.4|15190.9|15188.9|45
1654026890000|2022-05-31 19:54:50|15193.5|15191|15193.9|15192.4|15193.9|15192.4|15193.5|15191|13
1654026900000|2022-05-31 19:55:00|15193.5|15192|15193.5|15192|15194.4|15192.4|15192.9|15191|23
1654026910000|2022-05-31 19:55:10|15193.9|15192.4|15194.9|15193.4|15194.9|15193.4|15193.5|15191.4|2
1654026920000|2022-05-31 19:55:20|15193.9|15192.4|15193.9|15191.4|15195.4|15193.3|15193.9|15191.4|43
1654026930000|2022-05-31 19:55:30|15192.9|15191.9|15192.9|15191.4|15193.4|15191.9|15192.9|15191.4|17
1654026940000|2022-05-31 19:55:40|15193.4|15191.9|15194.4|15191.9|15194.4|15192.4|15192.9|15191|4
1654026950000|2022-05-31 19:55:50|15193.5|15191|15193.9|15192.4|15195.4|15192.9|15193.5|15191|1
1654026960000|2022-05-31 19:56:00|15193.5|15191|15193.9|15192.4|15194.4|15192.4|15193.5|15191|9
1654026970000|2022-05-31 19:56:10|15194.4|15191.9|15192.9|15191.4|15194.4|15192.4|15192.9|15191|5
1654026980000|2022-05-31 19:56:20|15192.5|15191|15191.4|15189.9|15192.5|15191|15191.4|15189.9|43
1654026990000|2022-05-31 19:56:30|15190.5|15188|15189.9|15187.4|15191.4|15188.9|15189.5|15187|2
1654027000000|2022-05-31 19:56:40|15190.4|15187.9|15189.9|15187.4|15190.4|15188.4|15189.9|15187.4|2
1654027010000|2022-05-31 19:56:50|15188.9|15186.9|15187.9|15186.4|15189.4|15187.3|15187.9|15186.4|10
1654027020000|2022-05-31 19:57:00|15187.4|15185.9|15189.4|15186.9|15189.4|15186.9|15187.4|15185.4|45
1654027030000|2022-05-31 19:57:10|15188.9|15187.4|15188.9|15187.4|15189.4|15187.9|15188.9|15186.9|4
1654027040000|2022-05-31 19:57:20|15189.4|15187.9|15189.9|15188.4|15189.9|15188.4|15188.9|15187.4|8
1654027050000|2022-05-31 19:57:30|15189.4|15187.9|15188.9|15187.4|15189.4|15187.9|15188.4|15186.4|7
1654027060000|2022-05-31 19:57:40|15189.4|15187.9|15189.4|15187.9|15190.4|15188.4|15188.9|15187.4|4
1654027070000|2022-05-31 19:57:50|15188.9|15187.4|15188.9|15187.4|15190.4|15188.4|15188.9|15187|2
1654027080000|2022-05-31 19:58:00|||||||||9
1654027090000|2022-05-31 19:58:10|15189.9|15188.4|15189.9|15188.4|15190.4|15188.9|15189.9|15188.4|3
1654027100000|2022-05-31 19:58:20|15190.4|15188.9|15189.9|15188.4|15190.4|15188.9|15189.9|15188.4|5
1654027110000|2022-05-31 19:58:30|15189.5|15188|15190.4|15188.9|15190.4|15188.9|15189.4|15187.9|10
1654027120000|2022-05-31 19:58:40|15190.9|15189.4|15191.4|15189.9|15191.4|15189.9|15190.9|15189.4|11
1654027130000|2022-05-31 19:58:50|15191.8|15190.3|15194.9|15193.4|15195.4|15193.9|15191.8|15190.3|17
1654027140000|2022-05-31 19:59:00|15195.4|15192.9|15193.4|15191.9|15195.4|15193.3|15192.9|15191.4|7
1654027150000|2022-05-31 19:59:10|15192.9|15191.4|15194.4|15192.9|15195.4|15192.9|15192.9|15191.4|1
1654027160000|2022-05-31 19:59:20|15194.8|15193.3|15194.9|15193.4|15196.4|15193.9|15194.8|15192.9|0
1654027170000|2022-05-31 19:59:30|15195.4|15193.9|15196.4|15193.9|15196.8|15194.9|15195.4|15193.9|24
1654027180000|2022-05-31 19:59:40|15197.4|15194.9|15197.4|15195.9|15197.4|15195.9|15196.9|15194.9|14
1654027190000|2022-05-31 19:59:50|||||||||15
1654063500000|2022-06-01 06:05:00|15212|15210.5|15213|15211.5|15213|15211.5|15212|15210.5|26
1654063510000|2022-06-01 06:05:10|||||||||1
1654063520000|2022-06-01 06:05:20|||||||||6
1654063530000|2022-06-01 06:05:30|||||||||5
1654063540000|2022-06-01 06:05:40|15212.5|15211|15212|15210.5|15212.5|15211|15212|15210.5|35
1654063550000|2022-06-01 06:05:50|15211.5|15210|15211|15209.5|15211.5|15210|15211|15209.5|14
1654063560000|2022-06-01 06:06:00|15211.5|15210|15212.5|15211|15212.5|15211|15211.5|15210|39
1654063570000|2022-06-01 06:06:10|15212.6|15211.1|15212.6|15211.1|15212.6|15211.1|15212.6|15211.1|58
1654063580000|2022-06-01 06:06:20|15213|15210.5|15212.5|15211|15213|15211|15212.5|15210.5|59
1654063590000|2022-06-01 06:06:30|15212|15210.5|15212|15210.5|15212|15210.5|15212|15210.5|3
1654063610000|2022-06-01 06:06:50|15214|15212.5|15215|15213.5|15215|15213.5|15214|15212.5|35
1654063620000|2022-06-01 06:07:00|15216|15214.5|15217|15214.5|15217|15215.1|15216|15214.5|50
1654063630000|2022-06-01 06:07:10|15216.6|15215.1|15216|15214.5|15217|15215.1|15216|15214.5|26
1654063640000|2022-06-01 06:07:20|15216.5|15214|15216|15213.5|15216.5|15214|15216|15213.5|22
1654063650000|2022-06-01 06:07:30|15216.5|15214|15216|15214.5|15216.5|15214.5|15216|15214|2
1654063660000|2022-06-01 06:07:40|15215.5|15214|15216.5|15214|15216.5|15214.5|15215.5|15214|45
1654063670000|2022-06-01 06:07:50|15216|15214.5|15216|15214.5|15216|15214.5|15216|15214.5|2
1654063680000|2022-06-01 06:08:00|15216.5|15214|15216|15214.5|15216.5|15214.5|15216|15213.5|25
1654063690000|2022-06-01 06:08:10|||||||||2
1654063700000|2022-06-01 06:08:20|15216.5|15215|15216|15214.5|15216.5|15215|15216|15214.5|2
1654063710000|2022-06-01 06:08:30|15215.5|15214|15215.5|15214|15215.5|15214|15215.5|15214|121
1654063720000|2022-06-01 06:08:40|||||||||4
1654063730000|2022-06-01 06:08:50|15214.6|15213.1|15213|15211.5|15215|15213.1|15212.5|15211|244
1654063740000|2022-06-01 06:09:00|15213.5|15212|15214.5|15213|15215.5|15214|15213.5|15211.5|40
1654063750000|2022-06-01 06:09:10|15215|15213.5|15215|15213.5|15215|15213.5|15215|15213.5|5
1654063760000|2022-06-01 06:09:20|||||||||5
1654063770000|2022-06-01 06:09:30|15214.5|15213|15214|15212.5|15214.5|15213|15214|15212.5|41
1654063780000|2022-06-01 06:09:40|15215|15213|15213.6|15212.1|15215|15213|15213.5|15211.5|65
1654063790000|2022-06-01 06:09:50|15213|15211.5|15213.5|15212|15214|15212.1|15213|15211.5|20
1654063800000|2022-06-01 06:10:00|15213|15211.5|15213|15211.5|15213.5|15212|15213|15211.5|26
1654063810000|2022-06-01 06:10:10|||||||||2
1654063820000|2022-06-01 06:10:20|||||||||2
1654063830000|2022-06-01 06:10:30|15212|15210.5|15213|15211.5|15213|15211.5|15212|15210.5|103
1654063840000|2022-06-01 06:10:40|15213.6|15212.1|15214|15212.5|15214|15212.5|15213.6|15212.1|37
1654063850000|2022-06-01 06:10:50||15211.5||15212.5||15212.5||15211.5|13
1654063860000|2022-06-01 06:11:00|15213.6|15212.1|15213|15211.5|15214|15212.1|15213|15211.5|18
1654063880000|2022-06-01 06:11:20|15213.5|15212|15213.6|15212.1|15213.6|15212.1|15213.5|15212|22
1654063890000|2022-06-01 06:11:30|||||||||7
1654063900000|2022-06-01 06:11:40|||||||||1
1654063910000|2022-06-01 06:11:50|||||||||24
1654063920000|2022-06-01 06:12:00|15213|15211.5|15213|15211.5|15213|15211.5|15213|15211.5|32
1654063930000|2022-06-01 06:12:10|15214||15214||15214||15214||1
1654063940000|2022-06-01 06:12:20|15213.6|15212.1|15215|15212.5|15215|15213.1|15213.6|15212.1|28
1654063950000|2022-06-01 06:12:30|15214.5|15213|15212.5|15211|15214.5|15213|15212.5|15210.5|124
1654063960000|2022-06-01 06:12:40|15212|15210.5|15214|15212.5|15215|15213.1|15211.6|15210.1|206
1654063970000|2022-06-01 06:12:50|15214.5|15213|15214.5|15213|15215|15213.1|15214.5|15212.5|18
1654063980000|2022-06-01 06:13:00|15214|15212.5|15215.6|15214.1|15215.6|15214.1|15214|15212.5|74
1654063990000|2022-06-01 06:13:10|15214.6|15213.1|15215|15213.5|15215.5|15214|15214.6|15213.1|12
1654064000000|2022-06-01 06:13:20|15215.6|15214.1|15215.6|15214.1|15215.6|15214.1|15215.6|15214.1|9
1654064010000|2022-06-01 06:13:30|15216.6|15215.1|15216.5|15215|15217|15215.1|15216.5|15214.5|6
1654064020000|2022-06-01 06:13:40|15216|15214.5|15216|15214.5|15216|15214.5|15216|15214.5|23
1654064030000|2022-06-01 06:13:50|||||||||15
1654064040000|2022-06-01 06:14:00|15215.6|15214.1|15215|15213.5|15216|15214.5|15215|15213.5|16
1654064050000|2022-06-01 06:14:10|15214.5|15213|15213|15211.5|15214.5|15213|15213|15211.5|84
1654064060000|2022-06-01 06:14:20|15213.6|15212.1|15215|15213.5|15215|15213.5|15213.6|15212.1|23
1654064070000|2022-06-01 06:14:30|15215.5|15214|15215.6|15214.1|15216|15214.1|15215|15213.5|16
1654064080000|2022-06-01 06:14:40|15216|15214.5|15216|15214.5|15216.5|15215|15216|15214.5|1
1654064100000|2022-06-01 06:15:00|15216.6|15215.1|15216|15214.5|15216.6|15215.1|15216|15214.5|82
1654064110000|2022-06-01 06:15:10|15216.5|15215|15217|15215.5|15217|15215.5|15216|15214.5|44
1654064120000|2022-06-01 06:15:20|15217.5|15216|15217.5|15216|15217.5|15216|15217.5|15216|0
1654064130000|2022-06-01 06:15:30|15217|15215.5|15217|15215.5|15217|15215.5|15216.5|15215|45
1654064140000|2022-06-01 06:15:40|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|0
1654064150000|2022-06-01 06:15:50|15217|15215.5|15217|15215.5|15218|15216|15217|15215.5|28
1654064160000|2022-06-01 06:16:00|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.5|15215|25
1654064170000|2022-06-01 06:16:10|15216.5|15215|15216.6|15215.1|15216.6|15215.1|15216.5|15215|35
1654064180000|2022-06-01 06:16:20|15217|15215.5|15216.6|15215.1|15217.5|15216|15216.5|15214.5|87
1654064190000|2022-06-01 06:16:30|15217|15215.5|15216.6|15215.1|15217|15215.5|15216.6|15215.1|16
1654064200000|2022-06-01 06:16:40|15217|15215.5|15217|15215.5|15217|15215.5|15217|15215.5|10
1654064210000|2022-06-01 06:16:50|15217.5|15216|15217|15215.5|15217.5|15216|15217|15215.5|6
1654064220000|2022-06-01 06:17:00|||||||||5
1654064230000|2022-06-01 06:17:10|15217.5|15216|15217|15215.5|15217.5|15216|15217|15215.5|22
1654064240000|2022-06-01 06:17:20|15216|15214.5|15217.6|15216.1|15217.6|15216.1|15216|15214.5|110
1654064250000|2022-06-01 06:17:30|15217.5|15216|15216.6|15215.1|15217.5|15216|15216.6|15215.1|87
1654064260000|2022-06-01 06:17:40|15217.6|15216.1|15218.6|15217.1|15219.1|15217.1|15217.6|15216.1|10
1654064270000|2022-06-01 06:17:50|15219|15216.5|15218|15216.5|15219|15217|15218|15216.5|15
1654064280000|2022-06-01 06:18:00|15217.6|15216.1|15216.6|15215.1|15218|15216.5|15216.6|15215.1|149
1654064290000|2022-06-01 06:18:10|15217|15214.5|15217|15215.5|15217|15215.5|15216.6|15214.5|8
1654064300000|2022-06-01 06:18:20|15216.6|15215.1|15217|15215.5|15217|15215.5|15216.6|15215.1|0
1654064310000|2022-06-01 06:18:30|15217.6|15216.1|15218|15216.5|15218|15216.5|15217.6|15216.1|72
1654064320000|2022-06-01 06:18:40|15217.6|15216.1|15218.6|15217.1|15218.6|15217.1|15217|15215.5|41
1654064330000|2022-06-01 06:18:50|15218|15216.5|15218.6|15217.1|15218.6|15217.1|15218|15216.5|85
1654064340000|2022-06-01 06:19:00|15219|15216.5|15218.6|15217.1|15219|15217.1|15218.6|15216.5|33
1654064350000|2022-06-01 06:19:10|15219.6|15218.1|15219.6|15218.1|15220|15218.1|15219.6|15217.5|73
1654064360000|2022-06-01 06:19:20|15219|15217.5|15219|15217.5|15219.6|15218.1|15219|15217.5|57
1654064370000|2022-06-01 06:19:30|15218.6|15217.1|15219.6|15218.1|15219.6|15218.1|15218.6|15217.1|37
1654064380000|2022-06-01 06:19:40|||||||||2
1654064390000|2022-06-01 06:19:50|15219|15217.5|15218.6|15217.1|15219|15217.5|15218.6|15217.1|73
1654064400000|2022-06-01 06:20:00|15219|15217.5|15219|15217.5|15220|15218.1|15218.6|15217.1|92
1654064410000|2022-06-01 06:20:10|15218.6|15217.1|15218.6|15217.1|15219|15217.5|15218.6|15217.1|102
1654064420000|2022-06-01 06:20:20|15219|15217.5|15218|15215.5|15219|15217.5|15218|15215.5|95
1654064430000|2022-06-01 06:20:30|15217.5|15216|15217|15215.5|15218|15216.1|15216|15214.5|187
1654064440000|2022-06-01 06:20:40|15218|15216.5|15218|15216.5|15218|15216.5|15218|15216.5|36
1654064450000|2022-06-01 06:20:50|||||||||2
1654064460000|2022-06-01 06:21:00|15218.6|15217.1|15219|15217.5|15219|15217.5|15218.6|15217.1|28
1654064470000|2022-06-01 06:21:10|15218.6|15217.1|15219|15217.5|15219.6|15218.1|15218.6|15217.1|46
1654064490000|2022-06-01 06:21:30|15218.6|15217.1|15219|15217.5|15219|15217.5|15218.6|15217.1|43
1654064500000|2022-06-01 06:21:40|15218.6|15217.1|15218|15216.5|15218.6|15217.1|15218|15216.5|30
1654064510000|2022-06-01 06:21:50|15218.6|15217.1|15217.5|15216|15218.6|15217.1|15217.5|15216|31
1654064520000|2022-06-01 06:22:00|||||||||10
1654064530000|2022-06-01 06:22:10|15217|15215.5|15217|15215.5|15217|15215.5|15217|15215.5|8
1654064540000|2022-06-01 06:22:20|15217.5|15216|15217|15215.5|15217.5|15216|15217|15215.5|78
1654064550000|2022-06-01 06:22:30|15216.5|15215|15218|15216.5|15219|15217.5|15216.5|15215|85
1654064560000|2022-06-01 06:22:40|15218.5|15217|15218|15216.5|15218.5|15217|15218|15216.5|15
1654064570000|2022-06-01 06:22:50|15219|15217.5|15218.6|15217.1|15219|15217.5|15218|15216.5|98
1654064580000|2022-06-01 06:23:00|15219|15216.5|15219|15217.5|15219|15217.5|15218|15216.5|26
1654064590000|2022-06-01 06:23:10|15218|15216.5|15218|15216.5|15219|15217.5|15218|15216.5|183
1654064600000|2022-06-01 06:23:20|15219|15217.5|15219|15217.5|15219.5|15218|15219|15217.5|44
1654064610000|2022-06-01 06:23:30|15218.5|15217|15219|15217.5|15219|15217.5|15218.5|15217|107
1654064620000|2022-06-01 06:23:40|15218.6|15217.1|15219|15217.5|15219|15217.5|15218.6|15217.1|18
1654064630000|2022-06-01 06:23:50|15219.6|15218.1|15218.6|15217.1|15220|15218.1|15218.6|15217.1|118
1654064640000|2022-06-01 06:24:00|15219|15217.5|15219|15216.5|15219|15217.5|15218.6|15216.5|32
1654064650000|2022-06-01 06:24:10|15218.6|15217.1|15219|15217.5|15219|15217.5|15218.6|15217.1|0
1654064660000|2022-06-01 06:24:20|15219.6|15218.1|15219.6|15218.1|15219.6|15218.1|15219.6|15218.1|27
1654064670000|2022-06-01 06:24:30|15219|15217.5|15218|15216.5|15219|15217.5|15218|15216.5|35
1654064680000|2022-06-01 06:24:40|15216.5|15215|15216.5|15215|15217.5|15216|15216.5|15214.5|48
1654064690000|2022-06-01 06:24:50|||||||||19
1654064700000|2022-06-01 06:25:00|||||||||52
1654064710000|2022-06-01 06:25:10|||||||||3
1654064720000|2022-06-01 06:25:20|15216|15214.5|15216|15214.5|15216|15214.5|15216|15214.5|23
1654064730000|2022-06-01 06:25:30|15215|15213.5|15215|15213.5|15216|15214|15215|15213.5|54
1654064740000|2022-06-01 06:25:40|15215.5|15214|15214.6|15213.1|15215.5|15214|15214.6|15213.1|15
1654064750000|2022-06-01 06:25:50|15215|15213.5|15214|15212.5|15215.5|15214|15214|15212.5|30
1654064760000|2022-06-01 06:26:00|15214.5|15213|15215|15213.5|15215|15213.5|15214|15212.5|33
1654064770000|2022-06-01 06:26:10|15215.5|15214|15215|15212.5|15215.6|15214.1|15214.5|15212.5|169
1654064780000|2022-06-01 06:26:20|15214.6|15213.1|15215|15213.5|15215|15213.5|15214.6|15213.1|0
1654064790000|2022-06-01 06:26:30|||||||||16
1654064800000|2022-06-01 06:26:40|15215.6|15214.1|15216|15214.5|15216|15214.5|15215.6|15214.1|23
1654064810000|2022-06-01 06:26:50|||||||||1
1654064820000|2022-06-01 06:27:00|15214.6|15213.1|15214|15212.5|15215|15213.5|15214|15212.5|92
1654064830000|2022-06-01 06:27:10|15213.5|15212|15213|15211.5|15214.5|15212|15212.5|15211|51
1654064840000|2022-06-01 06:27:20|15212.6|15211.1|15212.5|15211|15212.6|15211.1|15212|15210|60
1654064850000|2022-06-01 06:27:30|15212|15210.5|15212.6|15211.1|15213.5|15211.5|15212|15210.5|63
1654064860000|2022-06-01 06:27:40|15213|15211.5|15213|15211.5|15213|15211.5|15213|15211.5|34
1654064870000|2022-06-01 06:27:50|15212.5|15211|15211.6|15210.1|15212.5|15211|15211.5|15209.5|87
1654064880000|2022-06-01 06:28:00|15211|15209.5|15212|15210.5|15212.5|15211|15211|15209.5|60
1654064890000|2022-06-01 06:28:10|||||||||33
1654064900000|2022-06-01 06:28:20|15211.5|15210|15212|15210.5|15212|15210.5|15211|15209.5|49
1654064910000|2022-06-01 06:28:30|15211.5|15210|15211|15209.5|15212.5|15210.5|15211|15209.5|73
1654064920000|2022-06-01 06:28:40|15211.6|15210.1|15212|15210.5|15212|15210.5|15211.5|15210|114
1654064930000|2022-06-01 06:28:50|||||||||41
1654064940000|2022-06-01 06:29:00|15212.5|15209.5|15213|15211.5|15214|15212|15212.5|15209.5|23
1654064950000|2022-06-01 06:29:10|15212.6|15211.1|15214|15212.5|15214|15212.5|15212.6|15211.1|8
1654064960000|2022-06-01 06:29:20|15214.5|15213|15215|15213.5|15215.5|15214|15214.5|15213|36
1654064970000|2022-06-01 06:29:30|||||||||21
1654064990000|2022-06-01 06:29:50|15214.6|15213.1|15215|15213.5|15215|15213.5|15214.6|15213.1|98
1654065000000|2022-06-01 06:30:00|15214.6|15213.1|15215|15213.5|15215.5|15214|15214.6|15213.1|54
1654065010000|2022-06-01 06:30:10|15215.6|15214.1|15216.6|15215.1|15216.6|15215.1|15215.6|15214.1|73
1654065020000|2022-06-01 06:30:20|15217.6|15216.1|15217|15215.5|15217.6|15216.1|15217|15215.1|44
1654065030000|2022-06-01 06:30:30|15216.6|15215.1|15217|15215.5|15217|15215.5|15216.6|15215.1|10
1654065040000|2022-06-01 06:30:40|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|13
1654065050000|2022-06-01 06:30:50|15216.5|15215|15215.6|15214.1|15216.5|15215|15215.6|15214.1|112
1654065060000|2022-06-01 06:31:00|15215.5|15214|15215.6|15214.1|15215.6|15214.1|15215.5|15214|56
1654065070000|2022-06-01 06:31:10|15215.5|15214|15215|15213.5|15216|15214.1|15215|15213.5|47
1654065080000|2022-06-01 06:31:20|15215.5|15214|15216.6|15215.1|15217|15215.5|15215.5|15214|47
1654065090000|2022-06-01 06:31:30|15217|15215.5|15217|15214.5|15217|15215.5|15216|15214.5|15
1654065100000|2022-06-01 06:31:40|15216.5|15215|15215.6|15214.1|15216.6|15215.1|15215.6|15214.1|38
1654065110000|2022-06-01 06:31:50|15214.6|15213.1|15214.6|15213.1|15215|15213.5|15214.6|15213.1|4
1654065120000|2022-06-01 06:32:00|15215|15213.5|15216|15214.5|15216|15214.5|15214.6|15213.1|738
1654065130000|2022-06-01 06:32:10|15216.6|15215.1|15216|15214.5|15217|15215.5|15216|15214.5|61
1654065140000|2022-06-01 06:32:20|15217|15215.5|15216|15214.5|15217|15215.5|15216|15214.5|14
1654065150000|2022-06-01 06:32:30|15216.5|15215|15215.6|15214.1|15216.5|15215|15215.6|15214.1|22
1654065160000|2022-06-01 06:32:40|15216|15214.5|15216|15214.5|15216|15214.5|15215.6|15214.1|19
1654065170000|2022-06-01 06:32:50|15215.6|15214.1|15215|15213.5|15216|15214.5|15215|15213.5|7
1654065180000|2022-06-01 06:33:00|15215.6|15214.1|15215|15213.5|15216|15214.5|15215|15213.5|59
1654065190000|2022-06-01 06:33:10|15214.5|15213|15211.6|15210.1|15214.5|15213|15211.6|15209.5|116
1654065200000|2022-06-01 06:33:20|15212|15210.5|15213|15211.5|15213|15211.5|15212|15210.5|22
1654065210000|2022-06-01 06:33:30|15212|15210.5|15211|15209.5|15212|15210.5|15211|15209.5|125
1654065220000|2022-06-01 06:33:40|15211.6|15210.1|15211.6|15210.1|15212|15210.1|15210.6|15209.1|3771
1654065230000|2022-06-01 06:33:50|15212.6|15211.1|15211.6|15210.1|15212.6|15211.1|15211.1|15209.6|48
1654065240000|2022-06-01 06:34:00|15211.1|15209.6|15211.6|15210.1|15211.6|15210.1|15211.1|15209.6|47
1654065250000|2022-06-01 06:34:10|15211.1|15209.6|15211.6|15210.1|15212.6|15211.1|15211.1|15209.6|78
1654065260000|2022-06-01 06:34:20|15212.1|15210.6|15212.1|15210.6|15212.6|15211.1|15212.1|15210.6|0
1654065270000|2022-06-01 06:34:30|15212.6|15211.1|15212.6|15211.1|15212.6|15211.1|15212.6|15211.1|0
1654065280000|2022-06-01 06:34:40|15213.1|15210.6|15213.1|15211.6|15213.1|15211.6|15212.6|15210.6|277
1654065290000|2022-06-01 06:34:50|15212.6|15211.1|15213.6|15212.1|15213.6|15212.1|15212.6|15211.1|110
1654065300000|2022-06-01 06:35:00|||||||||6
1654065310000|2022-06-01 06:35:10|||||||||3
1654065320000|2022-06-01 06:35:20|15214.1|15212.6|15213.6|15212.1|15214.6|15213.1|15213.6|15212.1|17
1654065330000|2022-06-01 06:35:30|15213.1|15211.6|15212.6|15211.1|15213.1|15211.6|15212.6|15211.1|22
1654065350000|2022-06-01 06:35:50|||||||||16
1654065360000|2022-06-01 06:36:00|15211.6|15210.1|15211.6|15210.1|15212.6|15211|15211.6|15209.6|78
1654065370000|2022-06-01 06:36:10|15212.6|15211.1|15214.6|15213.1|15214.6|15213.1|15212.1|15210.6|105
1654065380000|2022-06-01 06:36:20|15215.6|15213.5|15217.6|15216.1|15217.6|15216.1|15215|15213.5|182
1654065390000|2022-06-01 06:36:30|15217.1|15215.6|15217.6|15216.1|15217.6|15216.1|15216.6|15215.1|431
1654065400000|2022-06-01 06:36:40|15218|15216.5|15218|15216.5|15218|15216.5|15218|15216.5|14
1654065410000|2022-06-01 06:36:50|15217.5|15216|15217|15215.5|15217.5|15216|15217|15215.5|35
1654065420000|2022-06-01 06:37:00|15217.1|15215.6|15218|15216.5|15218.5|15217|15217.1|15215.5|62
1654065430000|2022-06-01 06:37:10|15217.5|15216|15217.5|15216|15217.5|15216|15217.5|15216|20
1654065440000|2022-06-01 06:37:20|15218|15215.5|15218|15216.5|15218|15216.5|15217|15215.5|5
1654065450000|2022-06-01 06:37:30|15218.5|15217|15217.5|15216|15218.5|15217|15217|15215.5|24
1654065460000|2022-06-01 06:37:40|15218|15216.5|15217.5|15216|15218|15216.5|15217.5|15216|14
1654065470000|2022-06-01 06:37:50|15216.5|15215|15215.6|15214.1|15217|15215.5|15215.6|15213.5|79
1654065480000|2022-06-01 06:38:00|15216.5|15215|15216|15214.5|15216.5|15215|15216|15214.5|3
1654065490000|2022-06-01 06:38:10|15216.5|15215|15217.5|15216|15218|15216.5|15216|15214.5|63
1654065500000|2022-06-01 06:38:20|||||||||34
1654065510000|2022-06-01 06:38:30|||||||||1
1654065520000|2022-06-01 06:38:40|15217.6|15216.1|15216.5|15215|15218|15216.1|15216.5|15215|36
1654065530000|2022-06-01 06:38:50|15216|15214.5|15214.5|15213|15216.5|15215|15214.5|15212.5|97
1654065540000|2022-06-01 06:39:00|15213.6|15212.1|15213.6|15212.1|15213.6|15212.1|15213.6|15212.1|90
1654065550000|2022-06-01 06:39:10|15214.6|15213.1|15213.6|15212.1|15214.6|15213.1|15213.6|15211.6|30
1654065560000|2022-06-01 06:39:20|15214|15212.5|15214.6|15213.1|15214.6|15213.1|15214|15212.5|3
1654065580000|2022-06-01 06:39:40|15215.6|15214.1|15215.6|15214.1|15215.6|15214.1|15215.1|15213.6|32
1654065590000|2022-06-01 06:39:50|||||||||1
1654065600000|2022-06-01 06:40:00|||||||||1
1654065610000|2022-06-01 06:40:10|15214.6|15213.1|15214.6|15213.1|15214.6|15213.1|15214.6|15213.1|7
1654065620000|2022-06-01 06:40:20|15213.6|15212.1|15213.6|15212.1|15213.6|15212.1|15213.6|15212.1|25
1654065630000|2022-06-01 06:40:30|15213.1|15211.6|15212.6|15211.1|15213.1|15211.6|15212.6|15211.1|9
1654065640000|2022-06-01 06:40:40|15211.6|15210.1|15211.6|15210.1|15211.6|15210.1|15211.1|15209.6|44
1654065650000|2022-06-01 06:40:50|15211.1|15209.6|15211.6|15210.1|15211.6|15210.1|15211.1|15209.6|6
1654065660000|2022-06-01 06:41:00|||||||||12
1654065670000|2022-06-01 06:41:10|||||||||17
1654065680000|2022-06-01 06:41:20|15210.6|15209.1|15211.6|15210.1|15211.6|15210.1|15210.6|15209.1|86
1654065690000|2022-06-01 06:41:30|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|56
1654065700000|2022-06-01 06:41:40|15211|15209.5|15211.6|15210.1|15211.6|15210.1|15211|15209.5|18
1654065710000|2022-06-01 06:41:50|15211.1|15209.6|15210.6|15209.1|15211.6|15210.1|15210.6|15208.6|14
1654065720000|2022-06-01 06:42:00|15210.5|15209|15208.6|15207.1|15210.5|15209|15208.6|15207.1|136
1654065730000|2022-06-01 06:42:10|15208.1|15206.6|15207.6|15206.1|15208.6|15207.1|15207.6|15206.1|13
1654065740000|2022-06-01 06:42:20|15208|15206.5|15208.1|15206.6|15209.6|15208.1|15208|15206.5|101
1654065750000|2022-06-01 06:42:30|15208.6|15207.1|15208.6|15207.1|15208.6|15207.1|15207.6|15206.1|101
1654065760000|2022-06-01 06:42:40|15209.6|15208.1|15208.6|15207.1|15209.6|15208.1|15208.6|15207.1|8
1654065770000|2022-06-01 06:42:50|15209.1|15207.6|15209.1|15207.6|15209.6|15208.1|15209.1|15206.6|20
1654065780000|2022-06-01 06:43:00|15208.6|15207.1|15208.6|15207.1|15208.6|15207.1|15208.1|15206.6|6
1654065790000|2022-06-01 06:43:10|15208.1|15206.6|15207.6|15206.1|15208.6|15207.1|15207.6|15206.1|31
1654065800000|2022-06-01 06:43:20|15206.6|15205.1|15206.6|15205.1|15206.6|15205.1|15206.1|15204.6|56
1654065810000|2022-06-01 06:43:30|15206.1|15204.6|15206.6|15205.1|15207.1|15205.6|15206.1|15204.6|62
1654065820000|2022-06-01 06:43:40|15207.1|15205.6|15207.6|15206.1|15207.6|15206.1|15207.1|15205.1|18
1654065830000|2022-06-01 06:43:50|15207.1|15205.6|15206.6|15205.1|15207.1|15205.6|15206.1|15204.6|25
1654065840000|2022-06-01 06:44:00|15207.1|15204.6|15207.1|15205.6|15207.6|15206.1|15207.1|15204.6|31
1654065850000|2022-06-01 06:44:10|15207.6|15206.1|15207.6|15206.1|15207.6|15206.1|15207.1|15205.6|9
1654065860000|2022-06-01 06:44:20|15207.1|15205.6|15206.6|15205.1|15207.1|15205.6|15206.6|15204.6|19
1654065870000|2022-06-01 06:44:30|15206.1|15204.6|15205.6|15204.1|15206.1|15204.6|15205.6|15204.1|17
1654065880000|2022-06-01 06:44:40|15204.6|15203.1|15204.6|15203.1|15205.6|15204.1|15204.6|15202.6|28
1654065890000|2022-06-01 06:44:50|15203.6|15202.1|15204.1|15202.6|15204.6|15203.1|15203.6|15202.1|8
1654065900000|2022-06-01 06:45:00|15204.6|15203.1|15205.1|15203.6|15206.1|15204.6|15204.6|15203.1|59
1654065910000|2022-06-01 06:45:10|||||||||13
1654065920000|2022-06-01 06:45:20|15204.6|15203.1|15205.1|15203.6|15205.1|15203.6|15204.6|15203.1|24
1654065930000|2022-06-01 06:45:30|15204.6|15203.1|15204.6|15203.1|15204.6|15203.1|15204.1|15202.6|8
1654065940000|2022-06-01 06:45:40|15204.1|15202.6|15204.6|15203.1|15204.6|15203.1|15204.1|15202.6|62
1654065950000|2022-06-01 06:45:50|15204.1|15202.6|15204.6|15203.1|15205.1|15203.1|15204.1|15202.6|38
1654065970000|2022-06-01 06:46:10|15205.1|15202.6|15204.6|15203.1|15205.1|15203.1|15204.6|15202.6|73
1654065980000|2022-06-01 06:46:20|15204.1|15202.6|15203.1|15201.6|15204.1|15202.6|15203.1|15201.6|38
1654065990000|2022-06-01 06:46:30|15203.6|15202.1|15205.1|15202.6|15205.1|15203.1|15203.6|15202.1|74
1654066000000|2022-06-01 06:46:40|15204.6|15203.1|15204.6|15203.1|15205.1|15203.1|15204.6|15202.6|10
1654066010000|2022-06-01 06:46:50|||||||||13
1654066020000|2022-06-01 06:47:00|||||||||13
1654066030000|2022-06-01 06:47:10|15204.1|15202.6|15203.6|15202.1|15204.6|15203.1|15203.6|15201.6|38
1654066040000|2022-06-01 06:47:20|15204.6|15203.1|15204.1|15202.6|15204.6|15203.1|15203.6|15202.1|109
1654066050000|2022-06-01 06:47:30|15204.6|15203.1|15204.1|15202.6|15204.6|15203.1|15204.1|15202.6|1
1654066060000|2022-06-01 06:47:40|15203.6|15202.1|15204.6|15203.1|15204.6|15203.1|15203.6|15202.1|22
1654066070000|2022-06-01 06:47:50|15204.1|15202.6|15205.1|15202.6|15205.1|15203.1|15204.1|15202.6|22
1654066080000|2022-06-01 06:48:00|15204.6|15203.1|15204.1|15202.6|15204.6|15203.1|15204.1|15202.6|35
1654066090000|2022-06-01 06:48:10|15203.6|15202.1|15203.6|15202.1|15204.6|15203.1|15203.6|15202.1|88
1654066100000|2022-06-01 06:48:20|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|13
1654066110000|2022-06-01 06:48:30|||||||||1
1654066120000|2022-06-01 06:48:40|15204.6|15203.1|15204.6|15203.1|15205.1|15203.1|15204.6|15202.6|42
1654066130000|2022-06-01 06:48:50|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|12
1654066140000|2022-06-01 06:49:00|15204.6|15203.1|15204.1|15202.6|15204.6|15203.1|15204.1|15202.6|16
1654066150000|2022-06-01 06:49:10|15203.6|15202.1|15203.6|15202.1|15204.1|15202.6|15203.6|15201.6|79
1654066160000|2022-06-01 06:49:20|15204.1|15202.6|15204.1|15202.6|15205.1|15203.1|15204.1|15202.6|39
1654066170000|2022-06-01 06:49:30|15204|15202.5|15203.6|15202.1|15204.1|15202.5|15203.6|15201.6|71
1654066180000|2022-06-01 06:49:40|15204.1|15202.6|15204.6|15203.1|15204.6|15203.1|15204.1|15202.6|20
1654066190000|2022-06-01 06:49:50|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|14
1654066200000|2022-06-01 06:50:00|15204.6|15203.1|15204.6|15203.1|15205.6|15203.6|15204.1|15202.6|27
1654066210000|2022-06-01 06:50:10|15205.1|15202.6|15204.6|15203.1|15205.1|15203.6|15204.1|15202.6|13
1654066220000|2022-06-01 06:50:20|15204.1|15202.6|15204.1|15202.6|15204.6|15203.1|15204.1|15202.6|2
1654066230000|2022-06-01 06:50:30|||||||||25
1654066240000|2022-06-01 06:50:40|15204.6|15203.1|15204.1|15202.6|15204.6|15203.1|15204.1|15202.6|2
1654066250000|2022-06-01 06:50:50|15204|15202.5|15202.6|15201.1|15204|15202.5|15202.1|15200.6|99
1654066260000|2022-06-01 06:51:00|15202.1|15200.6|15204.1|15202.6|15204.1|15202.6|15202.1|15200.6|66
1654066270000|2022-06-01 06:51:10|15204.6|15203.1|15203.6|15202.1|15204.6|15203.1|15203.1|15201.6|21
1654066280000|2022-06-01 06:51:20|15203.1|15201.6|15203.6|15202.1|15203.6|15202.1|15203.1|15201.6|56
1654066290000|2022-06-01 06:51:30|15204.1|15202.6|15203.6|15202.1|15204.1|15202.6|15203.6|15202.1|40
1654066300000|2022-06-01 06:51:40|15203.1|15201.6|15203.1|15201.6|15203.1|15201.6|15203.1|15201.6|73
1654066310000|2022-06-01 06:51:50|15203.6|15202.1|15202.6|15201.1|15203.6|15202.1|15202.6|15201.1|1
1654066320000|2022-06-01 06:52:00|15202.1|15200.6|15201.6|15200.1|15202.6|15201.1|15201.6|15199.6|129
1654066330000|2022-06-01 06:52:10|15200.6|15199.1|15200.6|15199.1|15201.6|15200.1|15200.6|15198.6|172
1654066340000|2022-06-01 06:52:20|15199.6|15198.1|15200.1|15198.6|15200.6|15199.1|15199.6|15198.1|62
1654066350000|2022-06-01 06:52:30|15200.6|15199.1|15201.6|15200.1|15201.6|15200.1|15200.1|15198.6|20
1654066360000|2022-06-01 06:52:40|15201.1|15199.6|15201.6|15200.1|15201.6|15200.1|15201.1|15199.6|0
1654066370000|2022-06-01 06:52:50|15200.6|15199.1|15201.1|15198.6|15201.6|15200.1|15200.6|15198.6|51
1654066380000|2022-06-01 06:53:00|15200.6|15199.1|15200.6|15199.1|15201.1|15199.6|15200.6|15198.6|21
1654066400000|2022-06-01 06:53:20|15201.6|15200.1|15201.1|15199.6|15201.6|15200.1|15200.6|15199.1|114
1654066410000|2022-06-01 06:53:30|15201.6|15200.1|15200.1|15198.6|15201.6|15200.1|15200.1|15198.6|19
1654066420000|2022-06-01 06:53:40|15199.6|15198.1|15200.6|15199.1|15201.6|15199.6|15199.6|15198.1|86
1654066430000|2022-06-01 06:53:50|15201.1|15199.6|15199.6|15198.1|15201.6|15200.1|15199.6|15198.1|89
1654066440000|2022-06-01 06:54:00|15200|15198.5|15199.1|15197.6|15200.1|15198.6|15199.1|15197.6|147
1654066450000|2022-06-01 06:54:10|15198.6|15196.6|15199.1|15197.6|15199.6|15197.6|15198.6|15196.6|76
1654066460000|2022-06-01 06:54:20|15198.6|15197.1|15199.1|15197.6|15199.1|15197.6|15198.6|15197.1|18
1654066470000|2022-06-01 06:54:30|15199.6|15197.1|15199.1|15197.6|15199.6|15198.1|15199.1|15197.1|211
1654066480000|2022-06-01 06:54:40|15199|15197.5|15198.6|15197.1|15199.6|15197.5|15198.1|15196.6|287
1654066490000|2022-06-01 06:54:50|15199.1|15196.6|15198.1|15196.6|15199.1|15197.1|15197.6|15195.6|132
1654066500000|2022-06-01 06:55:00|15197.6|15196.1|15198.1|15196.6|15198.6|15197.1|15197.6|15195.6|129
1654066510000|2022-06-01 06:55:10|15198.6|15197.1|15197.6|15196.1|15198.6|15197.1|15197.6|15196.1|84
1654066520000|2022-06-01 06:55:20|15197.1|15195.6|15198.6|15197.1|15199.1|15197.6|15197.1|15195.1|128
1654066530000|2022-06-01 06:55:30|15198.1|15196.6|15199.6|15198.1|15199.6|15198.1|15198.1|15196.6|746
1654066540000|2022-06-01 06:55:40|15199.1|15197.6|15199.1|15197.6|15199.6|15198.1|15199.1|15197.6|2
1654066550000|2022-06-01 06:55:50|15199.6|15198.1|15200.1|15198.6|15200.6|15199.1|15199.1|15197.6|22
1654066560000|2022-06-01 06:56:00|15200.6|15199.1|15201.1|15199.6|15201.1|15199.6|15200.6|15199.1|49
1654066570000|2022-06-01 06:56:10|15201.6|15200.1|15200.1|15198.6|15201.6|15200.1|15200.1|15198.6|14
1654066580000|2022-06-01 06:56:20|15199.6|15198.1|15199.1|15197.6|15200.6|15199.1|15199.1|15197.6|178
1654066590000|2022-06-01 06:56:30|15199.6|15198.1|15199.1|15197.6|15199.6|15198.1|15199.1|15197.6|77
1654066600000|2022-06-01 06:56:40|15199.6|15198.1|15198.1|15196.6|15199.6|15198.1|15198.1|15196.6|40
1654066610000|2022-06-01 06:56:50|15198.6|15197.1|15198.1|15196.6|15198.6|15197.1|15197.6|15195.6|93
1654066620000|2022-06-01 06:57:00|15197.6|15196.1|15198.1|15196.6|15198.6|15197.1|15197.6|15196.1|159
1654066630000|2022-06-01 06:57:10|15197.6|15196.1|15196.1|15194.6|15197.6|15196.1|15195.6|15194.1|267
1654066640000|2022-06-01 06:57:20|15196.6|15195.1|15196.1|15194.6|15197.1|15195.6|15196.1|15194.1|185
1654066650000|2022-06-01 06:57:30|15195.6|15194.1|15195.6|15194.1|15195.6|15194.1|15195.1|15193.1|189
1654066660000|2022-06-01 06:57:40|15195.1|15193.6|15195.1|15193.6|15195.1|15193.6|15195.1|15193.6|214
1654066670000|2022-06-01 06:57:50|||||||||11
1654066680000|2022-06-01 06:58:00|15194.6|15193.1|15194.6|15193.1|15194.6|15193.1|15194.6|15193.1|146
1654066690000|2022-06-01 06:58:10|15194.1|15192.6|15195.1|15193.6|15195.1|15193.6|15194.1|15192.6|134
1654066700000|2022-06-01 06:58:20|15195.6|15194.1|15193.6|15192.1|15195.6|15194.1|15193.6|15192.1|63
1654066710000|2022-06-01 06:58:30|15193.1|15191.6|15192.6|15191.1|15193.6|15192.1|15192.6|15191.1|16
1654066720000|2022-06-01 06:58:40|15192.1|15190.6|15192.1|15190.6|15192.1|15190.6|15191.6|15190.1|118
1654066730000|2022-06-01 06:58:50|15191.6|15190.1|15191.6|15190.1|15192.1|15190.6|15191.6|15190.1|42
1654066740000|2022-06-01 06:59:00|15192.1|15190.6|15190.6|15189.1|15192.1|15190.6|15190.6|15189.1|53
1654066750000|2022-06-01 06:59:10|15191.6|15190.1|15190.6|15189.1|15191.6|15190.1|15190.6|15189.1|50
1654066760000|2022-06-01 06:59:20|15189.6|15188.1|15190.6|15188.1|15190.6|15188.6|15189.6|15188.1|49
1654066770000|2022-06-01 06:59:30|15190.1|15188.6|15188.6|15187.1|15190.1|15188.6|15188.6|15186.6|138
1654066780000|2022-06-01 06:59:40|15188.1|15186.6|15188.1|15186.6|15188.6|15187.1|15187.6|15185.6|226
1654066790000|2022-06-01 06:59:50|15187.6|15186.1|15186.1|15183.6|15187.6|15186.1|15185.6|15183.6|183
1654066800000|2022-06-01 07:00:00|15185.6|15184.6|15185.1|15183.6|15187.6|15186.1|15185.1|15183.6|328
1654066810000|2022-06-01 07:00:10|15184.6|15183.1|15185.1|15182.6|15185.1|15183.6|15182.6|15181.1|542
1654066820000|2022-06-01 07:00:20|15184.6|15183.1|15185.1|15183.6|15186.1|15184.1|15184.6|15182.6|199
1654066830000|2022-06-01 07:00:30|15185.6|15184.1|15184.6|15183.1|15185.6|15184.1|15183.6|15182.1|78
1654066840000|2022-06-01 07:00:40|15184.1|15182.6|15185.1|15183.6|15185.6|15184.1|15183.6|15182.1|197
1654066850000|2022-06-01 07:00:50|15184.1|15182.6|15183.6|15182.1|15184.1|15182.6|15183.6|15181.6|138
1654066860000|2022-06-01 07:01:00|15182.6|15181.1|15185.6|15184.1|15186.1|15184.6|15181.6|15179.6|294
1654066870000|2022-06-01 07:01:10|15186.1|15184.6|15186.6|15185.1|15186.6|15185.1|15186.1|15184.6|86
1654066880000|2022-06-01 07:01:20|15186.1|15184.6|15186.6|15185.1|15187.1|15185.1|15186.1|15184.6|82
1654066890000|2022-06-01 07:01:30|15187.6|15186.1|15188.6|15187.1|15188.6|15187.1|15186.1|15184.6|503
1654066900000|2022-06-01 07:01:40|15187.6|15186.1|15187.1|15185.6|15189.1|15187.1|15187.1|15185.6|321
1654066910000|2022-06-01 07:01:50|15186.6|15185.1|15187.1|15185.6|15187.1|15185.6|15186.6|15185.1|87
1654066920000|2022-06-01 07:02:00|15186.1|15184.6|15187.1|15184.6|15187.1|15184.6|15184.6|15183.1|99
1654066930000|2022-06-01 07:02:10|15186.1|15185.1|15181.6|15180.1|15187.1|15185.1|15181.6|15180.1|84
1654066940000|2022-06-01 07:02:20|15182.1|15180.6|15181.6|15180.1|15182.6|15181.1|15181.1|15179.6|49
1654066950000|2022-06-01 07:02:30|15181.1|15179.6|15179.1|15177.6|15181.1|15179.6|15178.6|15177.1|212
1654066960000|2022-06-01 07:02:40|15178.6|15177.1|15176.6|15175.1|15179.6|15178.1|15176.6|15175.1|538
1654066970000|2022-06-01 07:02:50|15177.1|15175.6|15177.1|15175.6|15178.6|15176.6|15177.1|15175.6|115
1654066980000|2022-06-01 07:03:00|15176.6|15175.1|15178.6|15177.1|15179.1|15177.1|15176.1|15174.6|368
1654066990000|2022-06-01 07:03:10|15177.6|15176.1|15179.1|15177.6|15180.1|15178.6|15177.6|15176.1|144
1654067000000|2022-06-01 07:03:20|15179.6|15178.1|15178.1|15175.6|15180.1|15178.6|15176.6|15175.1|214
1654067010000|2022-06-01 07:03:30|15177.1|15175.1|15175.6|15174.1|15177.6|15176.1|15175.6|15174.1|151
1654067020000|2022-06-01 07:03:40|15173.6|15172.1|15174.1|15172.6|15174.1|15172.6|15172.6|15171.1|116
1654067030000|2022-06-01 07:03:50|15173.6|15172.1|15174.6|15173.1|15175.1|15173.6|15173.6|15172.1|77
1654067040000|2022-06-01 07:04:00|15174.1|15172.6|15174.1|15172.6|15175.1|15173.1|15173.6|15172.1|5485
1654067050000|2022-06-01 07:04:10|15174.6|15173.1|15178.1|15176.6|15178.1|15176.6|15174.6|15173.1|272
1654067060000|2022-06-01 07:04:20|15178.6|15177.1|15180.1|15178.6|15181.1|15179.6|15178.6|15176.6|127
1654067070000|2022-06-01 07:04:30|15180.6|15179.1|15180.6|15179.1|15181.6|15180.1|15180.1|15178.6|225
1654067080000|2022-06-01 07:04:40|15181.1|15179.6|15179.6|15178.1|15181.1|15179.6|15179.6|15177.6|67
1654067090000|2022-06-01 07:04:50|15179.1|15177.6|15181.6|15180.1|15181.6|15180.1|15179.1|15177.6|161
1654067100000|2022-06-01 07:05:00|15181.1|15179.6|15178.6|15177.1|15181.6|15180.1|15178.6|15177.1|662
1654067110000|2022-06-01 07:05:10|15178.1|15176.6|15179.6|15178.1|15179.6|15178.1|15178.1|15176.6|133
1654067120000|2022-06-01 07:05:20|15181.1|15178.6|15179.6|15178.1|15181.1|15179.1|15179.1|15177.6|165
1654067130000|2022-06-01 07:05:30|15180.1|15178.6|15179.1|15177.6|15180.1|15178.6|15179.1|15177.6|2001
1654067140000|2022-06-01 07:05:40|15178.6|15177.1|15179.1|15177.6|15179.1|15177.6|15176.6|15175.1|316
1654067150000|2022-06-01 07:05:50|15178.6|15177.1|15178.6|15177.1|15178.6|15177.1|15177.6|15176.1|43
1654067160000|2022-06-01 07:06:00|15178.1|15176.6|15182.1|15180.6|15182.1|15180.6|15177.6|15176.1|309
1654067170000|2022-06-01 07:06:10|15181.6|15180.1|15182.1|15180.6|15182.1|15180.6|15181.1|15179.6|102
1654067180000|2022-06-01 07:06:20|15181.6|15180.1|15182.1|15179.6|15183.6|15182.1|15181.6|15179.6|238
1654067190000|2022-06-01 07:06:30|15181.6|15180.1|15182.6|15181.1|15183.1|15181.1|15181.1|15179.6|118
1654067200000|2022-06-01 07:06:40|15183.1|15180.6|15181.6|15180.1|15183.1|15181.1|15181.6|15180.1|24
1654067210000|2022-06-01 07:06:50|15182.6|15181.1|15182.1|15180.6|15183.1|15181.1|15181.6|15180.1|508
1654067220000|2022-06-01 07:07:00|15182.6|15181.1|15185.1|15183.6|15185.1|15183.6|15182.6|15180.6|515
1654067230000|2022-06-01 07:07:10|15184.6|15183.1|15185.1|15183.6|15185.6|15184.1|15184.6|15182.6|40
1654067240000|2022-06-01 07:07:20|15184.6|15183.1|15185.1|15183.6|15185.1|15183.6|15184.6|15183.1|85
1654067250000|2022-06-01 07:07:30|15184.6|15183.1|15185.1|15183.6|15185.1|15183.6|15184.6|15183.1|56
1654067260000|2022-06-01 07:07:40|15186.1|15184.6|15184.1|15182.6|15186.6|15185.1|15184.1|15182.6|378
1654067270000|2022-06-01 07:07:50|15183.6|15182.1|15184.1|15182.6|15184.6|15183.1|15183.1|15181.6|83
1654067280000|2022-06-01 07:08:00|15183.6|15182.1|15184.6|15183.1|15184.6|15183.1|15183.6|15182.1|70
1654067290000|2022-06-01 07:08:10|15184|15182.5|15184.6|15183.1|15184.6|15183.1|15184|15182.5|195
1654067300000|2022-06-01 07:08:20|15185.6|15184.1|15187.1|15185.6|15187.1|15185.6|15185.6|15184.1|69
1654067310000|2022-06-01 07:08:30|15187.6|15186.1|15186.6|15185.1|15187.6|15186.1|15186.6|15184.6|324
1654067320000|2022-06-01 07:08:40|15187.1|15185.6|15187|15185.5|15187.6|15186.1|15186.6|15185.1|446
1654067330000|2022-06-01 07:08:50|15187.6|15186.1|15190|15188.5|15190|15188.5|15187.6|15186.1|637
1654067340000|2022-06-01 07:09:00|15189.5|15188|15187|15185.5|15190|15188.1|15187|15185.5|88
1654067350000|2022-06-01 07:09:10|15187.6|15186.1|15186.6|15185.1|15188|15186.5|15186.5|15184.5|44
1654067360000|2022-06-01 07:09:20|15187|15185.5|15188.6|15187.1|15190|15188.1|15187|15185.5|388
1654067370000|2022-06-01 07:09:30|15190|15187.5|15190|15188.5|15190|15188.5|15189|15187.5|58
1654067380000|2022-06-01 07:09:40|15190.6|15189.1|15190|15188.5|15191|15189.1|15189.6|15188.1|100
1654067390000|2022-06-01 07:09:50|15190.5|15189|15192.5|15191|15193|15191.1|15190.5|15189|370
1654067400000|2022-06-01 07:10:00|15192|15190.5|15194|15191.5|15194|15192|15191.5|15189.5|320
1654067410000|2022-06-01 07:10:10|15193|15191|15190.6|15189.1|15193|15191|15190.6|15189.1|320
1654067420000|2022-06-01 07:10:20|15191.6|15190.1|15192|15189.5|15193|15191.1|15190.6|15189.1|361
1654067430000|2022-06-01 07:10:30|15191.6|15190.1|15191.6|15190.1|15191.6|15190.1|15191|15189.5|164
1654067440000|2022-06-01 07:10:40|15191.5|15190|15189.6|15188.1|15191.5|15190|15189.6|15188.1|173
1654067450000|2022-06-01 07:10:50|15189|15187.5|15189.6|15188.1|15190.1|15188.1|15188.6|15187.1|221
1654067460000|2022-06-01 07:11:00|15190.6|15189.1|15191|15189.5|15191.6|15190.1|15189.6|15188.1|81
1654067470000|2022-06-01 07:11:10|15190.6|15189.1|15191.6|15190.1|15191.6|15190.1|15190.6|15189.1|92
1654067480000|2022-06-01 07:11:20|15192|15189.5|15190|15188.5|15192|15189.5|15189.6|15188.1|135
1654067490000|2022-06-01 07:11:30|15190.6|15189.1|15191.6|15190.1|15192|15190.1|15190.6|15189.1|84
1654067500000|2022-06-01 07:11:40|15191|15189.5|15189|15187.5|15191|15189.5|15188.5|15186.5|263
1654067510000|2022-06-01 07:11:50|15188.6|15187.1|15182.6|15181.1|15189|15187.5|15181.6|15179.6|421
1654067520000|2022-06-01 07:12:00|15182.1|15180.6|15181.6|15180.1|15183.1|15181.6|15181.6|15180.1|151
1654067530000|2022-06-01 07:12:10|15182.6|15181.1|15182.1|15180.6|15182.6|15181.1|15181.1|15179.6|128
1654067540000|2022-06-01 07:12:20|15181.6|15180.1|15181.6|15180.1|15183.1|15181.1|15181.6|15180.1|116
1654067550000|2022-06-01 07:12:30|15182.1|15180.6|15182.6|15181.1|15182.6|15181.1|15182.1|15180.6|89
1654067560000|2022-06-01 07:12:40|15184.1|15182.6|15182.6|15181.1|15184.6|15183.1|15182.1|15180.6|657
1654067570000|2022-06-01 07:12:50|15182.1|15180.6|15178.6|15177.1|15183.6|15182.1|15178.1|15176.6|271
1654067580000|2022-06-01 07:13:00|15177.6|15176.1|15177.1|15175.6|15178.1|15176.6|15176.1|15174.6|285
1654067590000|2022-06-01 07:13:10|15176.1|15174.6|15176.1|15174.6|15176.1|15174.6|15175.6|15173.6|288
1654067600000|2022-06-01 07:13:20|15176.2|15174.7|15177.6|15176.1|15178.1|15176.6|15176.2|15174.7|43
1654067610000|2022-06-01 07:13:30|15175.6|15174.1|15176.6|15175.1|15177.6|15176.1|15175.6|15174.1|166
1654067620000|2022-06-01 07:13:40|15177.1|15174.6|15177.1|15175.6|15178.1|15176.6|15176.6|15174.6|71
1654067630000|2022-06-01 07:13:50|15177.6|15176.1|15178.6|15177.1|15178.6|15177.1|15177.6|15175.6|50
1654067640000|2022-06-01 07:14:00|15179.1|15176.6|15181.1|15179.6|15183.6|15182.1|15178.1|15176.6|188
1654067650000|2022-06-01 07:14:10|15181.6|15178.6|15181.1|15179.6|15182.1|15180.6|15181.1|15178.6|73
1654067660000|2022-06-01 07:14:20|15180.6|15178.6|15178.6|15177.1|15181.1|15179.6|15178.6|15177.1|165
1654067670000|2022-06-01 07:14:30|15178.1|15176.6|15179.1|15177.6|15179.6|15178.1|15178.1|15176.6|146
1654067680000|2022-06-01 07:14:40|15178.6|15177.1|15176.6|15175.1|15179.6|15178.1|15176.6|15174.6|276
1654067690000|2022-06-01 07:14:50|15177.1|15174.6|15177.1|15174.6|15177.1|15175.1|15176.6|15174.6|19
1654067700000|2022-06-01 07:15:00|15176.6|15175.1|15175.6|15174.1|15177.1|15175.1|15174.6|15173.1|215
1654067710000|2022-06-01 07:15:10|15175.1|15173.6|15176.1|15174.6|15176.1|15174.6|15175.1|15173.6|73
1654067720000|2022-06-01 07:15:20|15176.6|15175.1|15174.6|15173.1|15177.1|15175.6|15174.6|15173.1|98
1654067730000|2022-06-01 07:15:30|15174.1|15172.6|15171.6|15170.1|15174.1|15172.6|15171.6|15170.1|97
1654067740000|2022-06-01 07:15:40|15172.1|15169.6|15171.6|15170.1|15172.6|15171.1|15170.6|15168.6|237
1654067750000|2022-06-01 07:15:50|15172.1|15169.6|15171.6|15170.1|15172.1|15170.1|15170.6|15168.6|216
1654067760000|2022-06-01 07:16:00|15171.1|15169.6|15172.1|15170.6|15173.1|15171.1|15171.1|15169.6|576
1654067770000|2022-06-01 07:16:10|15171.1|15169.6|15172.1|15170.6|15172.6|15171.1|15170.6|15169.1|145
1654067780000|2022-06-01 07:16:20|15172.6|15171.1|15170.6|15169.1|15173.1|15171.1|15170.6|15169.1|161
1654067790000|2022-06-01 07:16:30|15171.1|15168.6|15170.6|15169.1|15171.1|15169.1|15170.6|15168.6|102
1654067800000|2022-06-01 07:16:40|15171.6|15170.1|15168.1|15166.6|15171.6|15170.1|15168.1|15166.6|243
1654067810000|2022-06-01 07:16:50|15169.1|15167.1|15167.1|15164.6|15169.1|15167.6|15166.6|15164.6|157
1654067820000|2022-06-01 07:17:00|15166.6|15165.1|15168.6|15167.1|15170.1|15168.1|15166.6|15164.6|333
1654067830000|2022-06-01 07:17:10|15169.1|15167.6|15169.6|15168.1|15170.1|15168.1|15168.6|15167.1|79
1654067840000|2022-06-01 07:17:20|15170.6|15169.1|15171.6|15170.1|15173.1|15171.1|15169.6|15168.1|328
1654067850000|2022-06-01 07:17:30|15172.1|15170.6|15169.6|15168.1|15172.1|15170.6|15169.6|15168.1|269
1654067860000|2022-06-01 07:17:40|15170.1|15167.6|15168.6|15167.1|15170.6|15169.1|15168.6|15166.6|173
1654067870000|2022-06-01 07:17:50|15168.1|15166.6|15172.1|15170.6|15172.1|15170.6|15168.1|15166.6|117
1654067880000|2022-06-01 07:18:00|15171.7|15170.2|15171.6|15170.1|15172.1|15170.6|15170.7|15169.2|350
1654067890000|2022-06-01 07:18:10|15172.1|15169.6|15171.1|15169.6|15172.1|15170.2|15170.7|15169.2|604
1654067900000|2022-06-01 07:18:20|15171.7|15170.2|15168.1|15165.6|15171.7|15170.2|15167.7|15165.6|156
1654067910000|2022-06-01 07:18:30|15167.7|15166.2|15169.7|15168.2|15169.7|15168.2|15167.7|15166.2|39
1654067920000|2022-06-01 07:18:40|15170.1|15168.6|15170.6|15169.1|15170.6|15169.1|15168.7|15167.2|78
1654067930000|2022-06-01 07:18:50|15171.1|15168.1|15170.6|15169.1|15171.6|15169.6|15170.6|15168.1|70
1654067940000|2022-06-01 07:19:00|15171.1|15168.6|15171.6|15170.1|15172.1|15170.6|15171.1|15168.6|170
1654067950000|2022-06-01 07:19:10|15172.6|15170.6|15173.6|15172.1|15173.6|15172.1|15172.1|15170.6|280
1654067960000|2022-06-01 07:19:20|15173.1|15171.6|15173.6|15171.1|15173.6|15172.1|15172.6|15170.6|64
1654067970000|2022-06-01 07:19:30|15172.6|15170.1|15172.6|15171.1|15173.6|15171.5|15172.6|15170.1|41
1654067980000|2022-06-01 07:19:40|15173.6|15172.1|15173.6|15172.1|15173.6|15172.1|15173.6|15172.1|53
1654067990000|2022-06-01 07:19:50|15172.6|15171.1|15172.6|15171.1|15173.6|15171.1|15171.6|15169.6|256
1654068000000|2022-06-01 07:20:00|15173.1|15170.6|15171.6|15170.1|15173.1|15171.1|15171.6|15170.1|49
1654068010000|2022-06-01 07:20:10|15171|15169.5|15169.6|15168.1|15171|15169.5|15169.6|15168.1|125
1654068020000|2022-06-01 07:20:20|15169.1|15167.6|15167.6|15166.1|15169.6|15167.6|15167.1|15165.6|200
1654068030000|2022-06-01 07:20:30|15167.1|15165.6|15168.1|15166.6|15168.1|15166.6|15166.1|15164.6|408
1654068040000|2022-06-01 07:20:40|15168.6|15167.1|15169.1|15167.6|15170.6|15169.1|15168.6|15166.6|149
1654068050000|2022-06-01 07:20:50|15169.6|15168.1|15169.6|15168.1|15171.1|15169.1|15169.6|15167.6|239
1654068060000|2022-06-01 07:21:00|15168.6|15167.1|15167.6|15166.1|15169.6|15168.1|15167.6|15166.1|116
1654068070000|2022-06-01 07:21:10|15168.1|15165.6|15168.1|15166.6|15170.1|15168.6|15167.7|15165.6|66
1654068080000|2022-06-01 07:21:20|15167.7|15166.2|15167.1|15165.6|15168.1|15166.6|15166.6|15164.6|57
1654068090000|2022-06-01 07:21:30|15166.7|15165.2|15166.7|15165.2|15167.6|15166.1|15165.6|15164.1|220
1654068100000|2022-06-01 07:21:40|15167.1|15165.6|15167.1|15165.6|15167.6|15166.1|15166.7|15164.6|84
1654068110000|2022-06-01 07:21:50|15166.1|15164.6|15164.1|15162.6|15166.1|15164.6|15164.1|15162.6|409
1654068120000|2022-06-01 07:22:00|15164.6|15163.1|15165.6|15164.1|15166.1|15164.6|15164.1|15162.6|229
1654068130000|2022-06-01 07:22:10|15165.7|15164.2|15165.6|15164.1|15167.1|15165.6|15165.1|15163.6|329
1654068140000|2022-06-01 07:22:20|15166.1|15164.6|15166.6|15165.1|15166.6|15165.1|15166.1|15164.6|37
1654068150000|2022-06-01 07:22:30|15167.1|15165.6|15168.1|15165.6|15168.6|15167.1|15166.6|15164.6|73
1654068160000|2022-06-01 07:22:40|15167.7|15166.2|15170.1|15168.6|15170.1|15168.6|15167.7|15166.2|52
1654068170000|2022-06-01 07:22:50|15169.7|15168.2|15171.7|15170.2|15171.7|15170.2|15169.7|15167.6|479
1654068180000|2022-06-01 07:23:00|15172.6|15171.1|15171.6|15170.1|15172.6|15171.1|15171.1|15169.6|82
1654068190000|2022-06-01 07:23:10|15171.1|15169.6|15172.6|15171.1|15172.6|15171.1|15170.6|15168.6|226
1654068200000|2022-06-01 07:23:20|15173.1|15171.6|15173.1|15171.6|15173.1|15171.6|15172.7|15171.2|73
1654068210000|2022-06-01 07:23:30|15174.1|15172.1|15174.1|15172.6|15174.1|15172.6|15173.1|15171.6|55
1654068220000|2022-06-01 07:23:40|15173.6|15172.1|15173.1|15171.6|15173.6|15172.1|15172.1|15170.6|136
1654068230000|2022-06-01 07:23:50|15172.7|15171.2|15171.1|15169.6|15173.6|15171.6|15171.1|15169.6|55
1654068240000|2022-06-01 07:24:00|15171.6|15170.1|15169.1|15166.6|15171.6|15170.1|15169.1|15166.6|143
1654068250000|2022-06-01 07:24:10|15168.6|15167.1|15166.7|15165.2|15169.1|15167.2|15165.6|15164.1|410
1654068260000|2022-06-01 07:24:20|15167.1|15164.6|15167.1|15165.6|15168.1|15166.6|15166.6|15164.6|103
1654068270000|2022-06-01 07:24:30|15167.6|15166.1|15168.6|15167.1|15169.6|15168.1|15167.6|15165.6|174
1654068280000|2022-06-01 07:24:40|15169.1|15167.6|15170.7|15169.2|15171.1|15169.2|15168.7|15167.2|80
1654068290000|2022-06-01 07:24:50|15171.1|15169.6|15168.6|15167.1|15171.1|15169.6|15168.6|15167.1|58
1654068300000|2022-06-01 07:25:00|15168.7|15167.2|15169.6|15168.1|15171.1|15169.1|15168.6|15166.6|133
1654068310000|2022-06-01 07:25:10|15169.1|15167.6|15166.6|15165.1|15169.1|15167.6|15166.6|15165.1|64
1654068320000|2022-06-01 07:25:20|15166.1|15164.6|15166.6|15165.1|15166.6|15165.1|15166.1|15164.6|17
1654068330000|2022-06-01 07:25:30|15167.6|15166.1|15168.1|15165.6|15168.1|15166.6|15167.1|15165.6|58
1654068340000|2022-06-01 07:25:40|15167.7|15166.2|15168.1|15165.6|15168.6|15166.6|15167.6|15165.6|61
1654068350000|2022-06-01 07:25:50|15168.6|15166.6|15168.1|15166.6|15169.1|15167.2|15168.1|15166.6|390
1654068360000|2022-06-01 07:26:00|15168.6|15167.1|15168.6|15167.1|15168.6|15167.1|15167.6|15166.1|42
1654068370000|2022-06-01 07:26:10|15168.7|15167.2|15169.1|15166.6|15170.1|15168.1|15167.6|15165.6|127
1654068380000|2022-06-01 07:26:20|15168.6|15167.1|15167.7|15166.2|15169.1|15167.6|15167.6|15165.6|83
1654068390000|2022-06-01 07:26:30|15167.6|15166.1|15167.7|15166.2|15168.1|15166.6|15167.1|15165.6|67
1654068400000|2022-06-01 07:26:40|15168.1|15166.6|15168.1|15165.6|15168.1|15166.6|15167.6|15165.6|24
1654068410000|2022-06-01 07:26:50|15167.7|15166.2|15165.6|15164.1|15168.1|15166.6|15165.1|15163.6|125
1654068420000|2022-06-01 07:27:00|15165.7|15164.2|15167.1|15165.6|15167.1|15165.6|15165.6|15163.6|65
1654068430000|2022-06-01 07:27:10|15167.7|15166.2|15168.6|15167.1|15169.1|15167.6|15167.7|15166.2|173
1654068440000|2022-06-01 07:27:20|15169.1|15166.6|15169.1|15167.6|15169.1|15167.6|15167.7|15166.2|176
1654068450000|2022-06-01 07:27:30|15169.6|15168.1|15171.1|15168.6|15172.1|15170.2|15169.6|15168.1|243
1654068460000|2022-06-01 07:27:40|15170.7|15169.2|15171.1|15168.6|15171.1|15169.6|15170.1|15168.6|30
1654068470000|2022-06-01 07:27:50|15170.6|15169.1|15171.1|15169.6|15171.1|15169.6|15170.1|15168.6|34
1654068480000|2022-06-01 07:28:00|15171.6|15170.1|15171.6|15170.1|15172.1|15170.6|15170.7|15169.2|257
1654068490000|2022-06-01 07:28:10|15172.1|15169.6|15169.6|15168.1|15172.1|15170.1|15169.6|15167.6|91
1654068500000|2022-06-01 07:28:20|15169.7|15168.2|15169.6|15168.1|15170.1|15168.6|15169.6|15167.6|96
1654068510000|2022-06-01 07:28:30|15169.7|15168.2|15169.6|15168.1|15170.1|15168.6|15169.6|15167.6|176
1654068520000|2022-06-01 07:28:40|15168.6|15167.1|15167.1|15165.6|15168.6|15167.1|15167.1|15165.6|167
1654068530000|2022-06-01 07:28:50|15166.7|15165.2|15166.6|15165.1|15166.7|15165.2|15165.7|15164.2|157
1654068540000|2022-06-01 07:29:00|15167.1|15165.6|15166.6|15165.1|15167.6|15166.1|15166.6|15164.6|269
1654068550000|2022-06-01 07:29:10|15166.1|15164.6|15166.6|15165.1|15167.1|15165.2|15166.1|15164.6|522
1654068560000|2022-06-01 07:29:20|15166.1|15164.6|15166.7|15165.2|15166.7|15165.2|15165.7|15164.2|135
1654068570000|2022-06-01 07:29:30|15167.7|15166.2|15166.7|15165.2|15168.1|15166.2|15166.7|15165.2|270
1654068580000|2022-06-01 07:29:40|15166.6|15165.1|15166.6|15165.1|15166.7|15165.2|15166.6|15165.1|400
1654068590000|2022-06-01 07:29:50|15167.1|15164.6|15167.1|15165.6|15167.6|15166.1|15166.6|15164.6|71
1654068600000|2022-06-01 07:30:00|15167.6|15166.1|15170.6|15169.1|15170.7|15169.2|15167.1|15165.6|304
1654068610000|2022-06-01 07:30:10|15171.1|15168.6|15172.6|15171.1|15172.6|15171.1|15170.7|15168.6|28
1654068620000|2022-06-01 07:30:20|15172.1|15170.6|15173.6|15172.1|15173.6|15172.1|15172.1|15170.6|195
1654068630000|2022-06-01 07:30:30|15174.6|15173.1|15176.1|15174.6|15176.6|15175.1|15173.7|15171.6|289
1654068640000|2022-06-01 07:30:40|15176.6|15175.1|15174.6|15173.1|15177.1|15175.2|15174.6|15173.1|363
1654068650000|2022-06-01 07:30:50|15174.7|15173.2|15175.6|15174.1|15176.1|15174.2|15174.6|15172.6|178
1654068660000|2022-06-01 07:31:00|15176.1|15173.6|15177.1|15175.6|15177.6|15176.1|15174.6|15172.6|438
1654068670000|2022-06-01 07:31:10|15176.6|15175.1|15176.6|15175.1|15177.6|15176.1|15176.6|15174.6|59
1654068680000|2022-06-01 07:31:20|15176.7|15175.2|15176.1|15174.6|15177.1|15175.6|15175.6|15174.1|62
1654068690000|2022-06-01 07:31:30|15175.6|15174.1|15176.1|15174.6|15176.1|15174.6|15175.1|15173.6|99
1654068700000|2022-06-01 07:31:40|15176.6|15175.1|15175.6|15174.1|15177.1|15175.2|15175.6|15173.6|165
1654068710000|2022-06-01 07:31:50|15175.1|15173.6|15176.7|15175.2|15177.6|15176.1|15175.1|15173.6|74
1654068720000|2022-06-01 07:32:00|15177.1|15175.6|15177.1|15175.6|15178.1|15176.2|15176.7|15175.2|218
1654068730000|2022-06-01 07:32:10|15176.7|15175.2|15176.7|15175.2|15177.7|15176.2|15176.6|15175.1|217
1654068740000|2022-06-01 07:32:20|15177.1|15175.6|15172.1|15169.6|15177.1|15175.6|15170.7|15169.2|257
1654068750000|2022-06-01 07:32:30|15171.6|15170.1|15171.7|15170.2|15171.7|15170.2|15169.1|15167.6|432
1654068760000|2022-06-01 07:32:40|15172.1|15170.6|15171.6|15170.1|15172.1|15170.6|15169.7|15168.2|57
1654068770000|2022-06-01 07:32:50|15171.1|15169.6|15171.1|15169.6|15171.1|15169.6|15170.1|15167.6|505
1654068780000|2022-06-01 07:33:00|15170.6|15169.1|15171.1|15169.6|15171.1|15169.6|15170.6|15169.1|252
1654068790000|2022-06-01 07:33:10|15171.6|15170.1|15170.1|15168.6|15172.6|15171.1|15169.7|15167.6|293
1654068800000|2022-06-01 07:33:20|15169.7|15168.2|15167.7|15166.2|15170.6|15169.1|15167.7|15166.2|137
1654068810000|2022-06-01 07:33:30|15168.1|15166.6|15165.1|15162.6|15168.1|15166.6|15164.6|15162.6|414
1654068820000|2022-06-01 07:33:40|15164.6|15163.1|15166.1|15164.6|15166.1|15164.6|15164.6|15162.6|65
1654068830000|2022-06-01 07:33:50|15165.7|15164.2|15166.6|15165.1|15167.1|15165.6|15165.7|15164.2|478
1654068840000|2022-06-01 07:34:00|15166.7|15165.2|15167.6|15166.1|15167.6|15166.1|15166.6|15164.6|46
1654068850000|2022-06-01 07:34:10|15167.1|15165.6|15166.7|15165.2|15167.1|15165.6|15166.7|15165.2|146
1654068860000|2022-06-01 07:34:20|15167.1|15165.6|15166.6|15165.1|15167.6|15166.1|15166.6|15164.6|52
1654068870000|2022-06-01 07:34:30|15166.7|15165.2|15164.1|15162.6|15166.7|15165.2|15164.1|15162.6|115
1654068880000|2022-06-01 07:34:40|15163.7|15162.2|15164.6|15163.1|15164.6|15163.1|15162.7|15161.2|79
1654068890000|2022-06-01 07:34:50|15163.7|15162.2|15163.1|15160.6|15164.6|15163.1|15162.6|15160.6|236
1654068900000|2022-06-01 07:35:00|15162.7|15161.2|15163.6|15162.1|15163.7|15162.2|15162.7|15161.2|265
1654068910000|2022-06-01 07:35:10|15163.7|15162.2|15162.7|15161.2|15165.1|15163.1|15161.7|15160.2|343
1654068920000|2022-06-01 07:35:20|15163.7|15162.2|15163.6|15162.1|15164.1|15162.2|15163.6|15161.6|43
1654068930000|2022-06-01 07:35:30|15163.1|15161.6|15162.1|15160.6|15163.1|15161.6|15160.6|15159.1|129
1654068940000|2022-06-01 07:35:40|15161.6|15160.1|15161.6|15160.1|15162.6|15161.1|15161.1|15159.6|92
1654068950000|2022-06-01 07:35:50|15161.7|15160.2|15162.1|15159.6|15162.6|15161.1|15161.6|15159.6|99
1654068960000|2022-06-01 07:36:00|15160.7|15159.2|15160.6|15159.1|15161.6|15160.1|15160.6|15159.1|2174
1654068970000|2022-06-01 07:36:10|15159.7|15158.2|15160.6|15159.1|15160.6|15159.1|15159.7|15158.2|60
1654068980000|2022-06-01 07:36:20|15160.7|15159.2|15159.6|15158.1|15160.7|15159.2|15158.1|15156.6|241
1654068990000|2022-06-01 07:36:30|15160.1|15158.6|15159.1|15156.6|15160.1|15158.6|15158.6|15156.6|82
1654069000000|2022-06-01 07:36:40|15158.7|15157.2|15158.6|15157.1|15159.1|15157.2|15158.1|15156.6|11
1654069010000|2022-06-01 07:36:50|15157.7|15156.2|15157.6|15156.1|15158.6|15157.1|15157.1|15155.6|531
1654069020000|2022-06-01 07:37:00|15157.7|15156.2|15158.1|15156.6|15159.1|15157.6|15157.7|15156.2|297
1654069030000|2022-06-01 07:37:10|15157.7|15156.2|15159.1|15156.6|15159.1|15157.2|15157.1|15155.6|47
1654069040000|2022-06-01 07:37:20|15158.7|15157.6|15158.1|15156.6|15158.7|15157.6|15157.7|15156.2|40
1654069050000|2022-06-01 07:37:30|15157.7|15156.2|15156.1|15154.6|15157.7|15156.2|15155.7|15154.2|103
1654069060000|2022-06-01 07:37:40|15156.6|15155.1|15156.6|15155.1|15157.2|15155.6|15156.1|15154.6|85
1654069070000|2022-06-01 07:37:50|15157.1|15154.6|15157.1|15155.6|15157.1|15155.6|15155.1|15153.6|52
1654069080000|2022-06-01 07:38:00|15157.6|15156.1|15155.1|15153.6|15157.6|15156.1|15155.1|15153.6|112
1654069090000|2022-06-01 07:38:10|15155.7|15154.2|15156.6|15155.1|15157.1|15155.1|15154.7|15153.2|207
1654069100000|2022-06-01 07:38:20|15156.7|15155.2|15157.6|15156.1|15158.1|15156.2|15156.6|15154.6|136
1654069110000|2022-06-01 07:38:30|15157.1|15155.6|15156.7|15155.2|15157.1|15155.6|15156.1|15154.6|55
1654069120000|2022-06-01 07:38:40|15157.1|15155.6|15157.7|15156.2|15157.7|15156.2|15156.7|15155.2|114
1654069130000|2022-06-01 07:38:50|15157.1|15155.6|15158.1|15156.6|15159.1|15157.2|15156.1|15154.6|557
1654069140000|2022-06-01 07:39:00|15158.7|15157.2|15159.7|15158.2|15159.7|15158.2|15158.7|15157.2|116
1654069150000|2022-06-01 07:39:10|15159.1|15157.6|15159.1|15156.6|15160.1|15158.2|15158.6|15156.6|183
1654069160000|2022-06-01 07:39:20|15158.7|15157.2|15159.1|15157.6|15159.6|15158.1|15157.7|15156.2|116
1654069170000|2022-06-01 07:39:30|15158.7|15157.2|15159.1|15157.6|15159.7|15158.2|15158.7|15157.2|43
1654069180000|2022-06-01 07:39:40|15159.7|15158.2|15161.1|15159.6|15161.1|15159.6|15159.6|15157.6|295
1654069190000|2022-06-01 07:39:50|15161.7|15160.2|15162.1|15160.6|15162.1|15160.6|15160.7|15159.2|153
1654069200000|2022-06-01 07:40:00|15161.7|15160.2|15161.6|15160.1|15162.1|15160.6|15161.1|15159.6|243
1654069210000|2022-06-01 07:40:10|15162.1|15159.6|15162.7|15161.2|15162.7|15161.2|15161.1|15159.2|625
1654069220000|2022-06-01 07:40:20|15163.1|15161.6|15162.6|15161.1|15163.6|15162.1|15162.1|15160.6|119
1654069230000|2022-06-01 07:40:30|15162.7|15161.2|15163.7|15162.2|15164.1|15162.6|15162.7|15161.2|130
1654069240000|2022-06-01 07:40:40|15164.1|15162.6|15166.1|15164.6|15167.1|15165.2|15163.7|15162.2|130
1654069250000|2022-06-01 07:40:50|15167.1|15165.2|15166.6|15165.1|15167.1|15165.2|15165.7|15164.2|188
1654069260000|2022-06-01 07:41:00|15166.1|15164.6|15167.1|15165.6|15167.6|15166.1|15166.1|15164.6|57
1654069270000|2022-06-01 07:41:10|15167.6|15166.1|15167.6|15166.1|15168.1|15166.2|15167.1|15165.6|35
1654069280000|2022-06-01 07:41:20|15167.7|15166.2|15170.1|15168.6|15171.6|15170.1|15167.7|15166.2|111
1654069290000|2022-06-01 07:41:30|15169.7|15168.2|15171.1|15169.6|15171.1|15169.6|15169.7|15168.2|49
1654069300000|2022-06-01 07:41:40|15171.6|15170.1|15171.6|15170.1|15172.1|15170.1|15171.1|15169.6|30
1654069310000|2022-06-01 07:41:50|15171.1|15169.6|15171.7|15170.2|15172.1|15170.6|15171.1|15169.6|143
1654069320000|2022-06-01 07:42:00|15172.1|15170.6|15173.6|15172.1|15173.6|15172.1|15171.7|15170.2|133
1654069330000|2022-06-01 07:42:10|15173.1|15171.6|15173.1|15171.6|15173.6|15172.1|15172.6|15171.1|144
1654069340000|2022-06-01 07:42:20|15172.6|15170.6|15172.6|15171.1|15174|15172.1|15172.6|15170.6|3060
1654069350000|2022-06-01 07:42:30|15173.6|15172.1|15173.6|15172.1|15174.6|15173.1|15173.6|15172.1|96
1654069360000|2022-06-01 07:42:40|15174|15172.5|15174.6|15173.1|15174.6|15173.1|15173.6|15172.1|105
1654069370000|2022-06-01 07:42:50|15173.6|15172.1|15174.6|15173.1|15174.6|15173.1|15172.6|15171.1|176
1654069380000|2022-06-01 07:43:00|||||||||5
1654069390000|2022-06-01 07:43:10|15175.6|15174.1|15174.6|15173.1|15175.6|15174.1|15174.6|15173.1|125
1654069400000|2022-06-01 07:43:20|15173.6|15172.1|15174.6|15173.1|15174.6|15173.1|15173.6|15172.1|141
1654069410000|2022-06-01 07:43:30|15175.6|15174.1|15174.6|15173.1|15175.6|15174.1|15174.6|15173.1|50
1654069420000|2022-06-01 07:43:40|15174|15172.5|15175.6|15174.1|15175.6|15174.1|15174|15172.5|46
1654069430000|2022-06-01 07:43:50|15176|15174.5|15179|15176.5|15179|15177.1|15175.6|15174.1|35
1654069440000|2022-06-01 07:44:00|15178.6|15177.1|15178.6|15177.1|15179.5|15178|15178.6|15177.1|97
1654069450000|2022-06-01 07:44:10|15179|15176.5|15178.5|15177|15179|15177.5|15178|15176.5|194
1654069460000|2022-06-01 07:44:20|15177.6|15176.1|15179|15176.5|15179|15177.5|15177.6|15176.1|68
1654069470000|2022-06-01 07:44:30|15178.6|15177.1|15178|15176.5|15179|15177.1|15177.6|15176.1|258
1654069480000|2022-06-01 07:44:40|15178.1|15176.6|15180.6|15179.1|15181.6|15180.1|15178.1|15176.6|178
1654069490000|2022-06-01 07:44:50|15181|15179.5|15181|15179.5|15182|15180.1|15180.6|15179.1|231
1654069500000|2022-06-01 07:45:00|15181.6|15180.1|15183|15181.5|15183.5|15182|15181.6|15180.1|642
1654069510000|2022-06-01 07:45:10|15183.5|15182|15184.5|15183|15184.5|15183|15183|15181.5|8777
1654069520000|2022-06-01 07:45:20|15184.4|15182.9|15185.5|15183|15185.5|15183|15184.4|15182.9|174
1654069530000|2022-06-01 07:45:30|15184.5|15183.5|15184.5|15183|15185.5|15183.9|15184|15182.5|68
1654069540000|2022-06-01 07:45:40|15184.4|15182.9|15185|15183.5|15185|15183.5|15183.5|15182|154
1654069550000|2022-06-01 07:45:50|15185.4|15183.9|15185.5|15184|15186.4|15184.9|15184.5|15183|119
1654069560000|2022-06-01 07:46:00|15186|15184.5|15183.5|15182|15186.4|15184.9|15183|15181|477
1654069570000|2022-06-01 07:46:10|15182.5|15181|15180|15177.5|15182.5|15181|15179.5|15177.5|357
1654069580000|2022-06-01 07:46:20|15179.5|15178|15179|15177.5|15179.6|15178.1|15178.5|15176.5|174
1654069590000|2022-06-01 07:46:30|15178.6|15177.1|15180.5|15179|15180.5|15179|15178.5|15177|95
1654069600000|2022-06-01 07:46:40|15179.6|15178.1|15182|15180.5|15182.5|15181|15179.5|15177.5|311
1654069610000|2022-06-01 07:46:50|15181.6|15180.1|15182|15180.5|15183.5|15182|15181.6|15180.1|707
1654069620000|2022-06-01 07:47:00|15181.6|15180.1|15183|15181.5|15184.5|15183|15181.6|15180.1|247
1654069630000|2022-06-01 07:47:10|15182.6|15181.1|15183.5|15182|15183.5|15182|15182|15180.5|42
1654069640000|2022-06-01 07:47:20|15183|15181.5|15182.5|15181|15183.5|15182|15181.5|15180|132
1654069650000|2022-06-01 07:47:30|15183|15181.5|15183|15181.5|15183|15181.5|15182.5|15181|37
1654069660000|2022-06-01 07:47:40|15183.5|15182|15182|15180.5|15183.5|15182|15182|15180.5|86
1654069670000|2022-06-01 07:47:50|15181.6|15180.1|15180.5|15179|15182|15180.1|15179.6|15178.1|431
1654069680000|2022-06-01 07:48:00|15179.6|15178.1|15179.5|15178|15180.5|15179|15178.6|15177.1|86
1654069690000|2022-06-01 07:48:10|15180.1|15177.6|15179.6|15178.1|15181.1|15179.1|15179.6|15177.6|222
1654069700000|2022-06-01 07:48:20|15180.1|15177.6|15179.1|15177.6|15180.1|15178|15178.6|15177.1|121
1654069710000|2022-06-01 07:48:30|15179.5|15178|15179.6|15178.1|15180.1|15178.1|15179.5|15177.6|81
1654069720000|2022-06-01 07:48:40|15180.1|15178.6|15177.6|15176.1|15180.5|15179|15177.5|15176|346
1654069730000|2022-06-01 07:48:50|15178.1|15176.6|15176.6|15175.1|15178.1|15176.6|15176.6|15175.1|80
1654069740000|2022-06-01 07:49:00|15177.1|15175.6|15179.1|15176.6|15179.1|15176.6|15175.5|15174|1002
1654069750000|2022-06-01 07:49:10|15178.6|15177.1|15178.6|15177.1|15180.1|15178.1|15178.6|15177.1|52
1654069760000|2022-06-01 07:49:20|15179.1|15177.6|15177.5|15176|15179.1|15177.6|15176.6|15175.1|91
1654069770000|2022-06-01 07:49:30|15176.6|15175.1|15176.1|15174.6|15178.1|15176.1|15176.1|15174.6|79
1654069780000|2022-06-01 07:49:40|15175.6|15174.1|15174.6|15173.1|15176.1|15174.6|15174.6|15173.1|170
1654069790000|2022-06-01 07:49:50|15175.5|15174|15176.1|15174.6|15176.1|15174.6|15175.1|15173.6|398
1654069800000|2022-06-01 07:50:00|15175.6|15173.6|15175.5|15174|15176.5|15175|15175.5|15173.6|70
1654069810000|2022-06-01 07:50:10|15174.5|15173|15173.1|15171.6|15174.5|15173|15173.1|15171.6|127
1654069820000|2022-06-01 07:50:20|15173.5|15172|15173.1|15171.6|15174.1|15172.6|15173.1|15171.6|215
1654069830000|2022-06-01 07:50:30|15173.5|15172|15173.1|15170.6|15174.1|15172.6|15172.5|15170.6|51
1654069840000|2022-06-01 07:50:40|15172.6|15171.1|15172.5|15171|15173.1|15171.6|15172.5|15170.6|61
1654069850000|2022-06-01 07:50:50|15173.1|15170.6|15173.5|15172|15173.5|15172|15172.5|15170.6|215
1654069860000|2022-06-01 07:51:00|15173.1|15171.6|15174.1|15171.6|15174.1|15172.1|15173.1|15171.6|46
1654069870000|2022-06-01 07:51:10|15175.5|15174|15176.6|15175.1|15177.1|15175.1|15175.5|15174|101
1654069880000|2022-06-01 07:51:20|15177.5|15176|15177.1|15175.6|15177.5|15176|15176.1|15174.6|108
1654069890000|2022-06-01 07:51:30|15177.5|15176|15178.1|15175.6|15178.1|15176|15177.1|15175.6|63
1654069900000|2022-06-01 07:51:40|15177.5|15176|15175.1|15172.6|15178.1|15176.1|15174.1|15172.6|333
1654069910000|2022-06-01 07:51:50|15174.6|15173.1|15175.1|15173.6|15175.1|15173.6|15174.6|15173.1|22
1654069920000|2022-06-01 07:52:00|15175.6|15174.1|15174.6|15173.1|15177.1|15175|15174.6|15173.1|62
1654069930000|2022-06-01 07:52:10|15175.1|15173.6|15178.1|15175.6|15178.6|15177.1|15174.6|15173.1|290
1654069940000|2022-06-01 07:52:20|15177.5|15176.6|15177.1|15175.6|15178.1|15176.6|15176.5|15175|31
1654069950000|2022-06-01 07:52:30|15177.5|15174.6|15178.1|15175.6|15178.5|15177|15177.5|15174.6|142
1654069960000|2022-06-01 07:52:40|15177.5|15176|15178.5|15176|15178.5|15176.6|15177.1|15175.6|27
1654069970000|2022-06-01 07:52:50|15178.1|15175.6|15178.5|15177|15178.5|15177|15177.6|15175.6|1
1654069980000|2022-06-01 07:53:00|15179.1|15176.6|15180.5|15179|15180.5|15179|15178.6|15176.6|25
1654069990000|2022-06-01 07:53:10|15181.1|15178.6|15182.1|15179.6|15182.1|15180.1|15181.1|15178.6|120
1654070000000|2022-06-01 07:53:20|15181.6|15180.1|15182.5|15181|15182.5|15181|15181.6|15180.1|32
1654070010000|2022-06-01 07:53:30|15182.6|15181.1|15184.1|15181.6|15184.5|15183|15182.6|15181.1|140
1654070020000|2022-06-01 07:53:40|15183.6|15182.1|15184.1|15181.6|15184.1|15182.6|15183.5|15181.6|86
1654070030000|2022-06-01 07:53:50|15183.5|15182.6|15185.5|15184|15186.5|15184.5|15183.5|15181.6|764
1654070040000|2022-06-01 07:54:00|15186|15184.5|15187|15184.5|15187.4|15185.9|15185.5|15184|91
1654070050000|2022-06-01 07:54:10|15186.5|15185|15186.5|15185|15187|15185|15186|15184|81
1654070060000|2022-06-01 07:54:20|15187.5|15184|15187|15185.5|15188|15186|15186.5|15184|55
1654070070000|2022-06-01 07:54:30|15186.5|15185|15186.5|15185|15188|15185.9|15185.5|15184|209
1654070080000|2022-06-01 07:54:40|15186|15184.5|15186|15184.5|15187|15185|15185.5|15184|416
1654070090000|2022-06-01 07:54:50|15186.4|15184.9|15184.5|15183|15186.4|15184.9|15184|15182|163
1654070100000|2022-06-01 07:55:00|15185|15183.5|15185|15182.5|15185.5|15184|15183.5|15182|1506
1654070110000|2022-06-01 07:55:10|15184.4|15182.9|15184.5|15183|15185|15183.5|15183.5|15182|368
1654070120000|2022-06-01 07:55:20|15184|15182.5|15184|15182.5|15184|15182.5|15184|15182.5|101
1654070130000|2022-06-01 07:55:30|15185|15183|15182.5|15181|15186|15183.9|15181.5|15180|89
1654070140000|2022-06-01 07:55:40|15182|15180.5|15182.5|15181|15183|15181|15181|15179|366
1654070150000|2022-06-01 07:55:50|15181.5|15180|15183.5|15182|15183.5|15182|15180.5|15179|146
1654070160000|2022-06-01 07:56:00|15184.5|15183|15183.5|15182|15184.5|15183|15182.5|15181|750
1654070170000|2022-06-01 07:56:10|15184.5|15183|15183.5|15181|15184.5|15183|15182.5|15181|332
1654070180000|2022-06-01 07:56:20|15184|15181.5|15184.5|15182|15184.5|15182.5|15182|15180.5|256
1654070190000|2022-06-01 07:56:30|15183.6|15183|15182.5|15181|15184.5|15183|15182.5|15181|181
1654070200000|2022-06-01 07:56:40|15183.4|15181.9|15181|15179.5|15183.4|15181.9|15180.5|15179|743
1654070210000|2022-06-01 07:56:50|15180.5|15179|15181.5|15180|15182|15180|15180.5|15179|76
1654070220000|2022-06-01 07:57:00|15181|15179.5|15181.5|15180|15182.5|15181|15181|15179|150
1654070230000|2022-06-01 07:57:10|15182.1|15180.6|15183.1|15181.6|15184.5|15183|15181.6|15179.6|85
1654070240000|2022-06-01 07:57:20|15182.6|15181.1|15184.1|15181.6|15184.5|15182.6|15182.6|15181|22
1654070250000|2022-06-01 07:57:30|15184.5|15182|15183.5|15182|15184.5|15183|15182.5|15181|160
1654070260000|2022-06-01 07:57:40|15183.1|15181.6|15184.5|15183|15185.5|15183|15183.1|15181.6|385
1654070270000|2022-06-01 07:57:50|15184.1|15182.6|15185.5|15184|15185.5|15184|15184.1|15182.6|178
1654070280000|2022-06-01 07:58:00|15186.1|15184.6|15185.5|15184|15186.5|15185|15185.5|15184|68
1654070290000|2022-06-01 07:58:10|15186.1|15184.6|15183.5|15182|15186.1|15184.6|15182.5|15181|426
1654070300000|2022-06-01 07:58:20|15182.5|15181|15181.1|15179.6|15183.1|15181.6|15181.1|15179.6|129
1654070310000|2022-06-01 07:58:30|15181.5|15180|15182.5|15181|15182.5|15181|15181.5|15180|156
1654070320000|2022-06-01 07:58:40|15182.6|15181.1|15183.5|15182|15183.5|15182|15182.5|15180.6|168
1654070330000|2022-06-01 07:58:50|15184.1|15182.6|15186.1|15184.6|15186.5|15184.6|15183.5|15182|174
1654070340000|2022-06-01 07:59:00|15185.5|15184|15186.1|15184.6|15186.5|15185|15185.1|15183.6|30
1654070350000|2022-06-01 07:59:10|15186.5|15185|15184.5|15182|15186.5|15185|15184.5|15182|245
1654070360000|2022-06-01 07:59:20|15184|15181.5|15184.1|15182.6|15184.5|15183|15183.5|15181.5|56
1654070370000|2022-06-01 07:59:30|15184.5|15183|15186.1|15184.6|15186.6|15185.1|15184.5|15182.6|226
1654070380000|2022-06-01 07:59:40|15186.5|15185|15186.1|15184.6|15186.5|15185|15185.5|15183.6|74
1654070390000|2022-06-01 07:59:50|15186.5|15185|15186.1|15184.6|15186.5|15185|15185.5|15183.6|14
1654070400000|2022-06-01 08:00:00|15186.5|15185|15186.5|15185|15186.6|15185.1|15185.5|15184|259
1654070410000|2022-06-01 08:00:10|15186.6|15185.1|15186.1|15184.6|15187.1|15185.1|15186.1|15184.6|9
1654070420000|2022-06-01 08:00:20|15185.5|15184|15186.5|15185|15186.5|15185|15185.1|15183.6|87
1654070430000|2022-06-01 08:00:30|15186.6|15185.1|15187.1|15184.6|15187.1|15185.1|15186.5|15184.6|255
1654070440000|2022-06-01 08:00:40|15186.6|15185.1|15184.6|15183.1|15186.6|15185.1|15184.5|15182.6|2350
1654070450000|2022-06-01 08:00:50|15184.5|15183|15183.5|15182|15184.5|15183|15183.1|15181.6|170
1654070460000|2022-06-01 08:01:00|15183.1|15181.6|15181.1|15179.6|15183.5|15182|15181.1|15179.6|173
1654070470000|2022-06-01 08:01:10|15181.5|15180|15181.5|15180|15181.5|15180|15181.5|15180|29
1654070480000|2022-06-01 08:01:20|15181.6|15180.1|15182.1|15180.6|15182.6|15181.1|15181.6|15180.1|124
1654070490000|2022-06-01 08:01:30|15182.5|15181|15181.5|15180|15183.6|15182.1|15181.5|15179.6|215
1654070500000|2022-06-01 08:01:40|15181.6|15180.1|15181.1|15179.6|15182.1|15180.1|15181.1|15179.6|114
1654070510000|2022-06-01 08:01:50|15181.5|15180|15182.1|15180.6|15182.1|15180.6|15181.5|15180|139
1654070520000|2022-06-01 08:02:00|15182.5|15181|15181.5|15180|15182.5|15181|15181.5|15179.6|172
1654070530000|2022-06-01 08:02:10|15181.1|15179.6|15183.1|15181.6|15183.1|15181.6|15179.6|15178.1|853
1654070540000|2022-06-01 08:02:20|15182.5|15181|15183.6|15182.1|15184.6|15183.1|15182.5|15180.6|167
1654070550000|2022-06-01 08:02:30|15184.1|15181.6|15185.6|15184.1|15185.6|15184.1|15183.5|15181.6|243
1654070560000|2022-06-01 08:02:40|15186.6|15185.1|15186.6|15185.1|15187.1|15185.1|15186.1|15184.6|80
1654070570000|2022-06-01 08:02:50|15187.5|15186|15187.5|15186|15187.5|15186|15186.6|15185.1|142
1654070580000|2022-06-01 08:03:00|15186.6|15185.1|15188.1|15186.6|15188.1|15186.6|15186.6|15185.1|95
1654070590000|2022-06-01 08:03:10|15187.6|15186.1|15185.6|15184.1|15187.6|15186.1|15185.6|15184.1|412
1654070600000|2022-06-01 08:03:20|15185.5|15184|15185.5|15184|15186.1|15184.1|15184.5|15183|51
1654070610000|2022-06-01 08:03:30|15185.6|15184.1|15185.6|15184.1|15187.1|15185.6|15185.5|15183.6|352
1654070620000|2022-06-01 08:03:40|15186.1|15184.6|15185.6|15184.1|15186.1|15184.6|15185.6|15184.1|0
1654070630000|2022-06-01 08:03:50|15186.1|15184.6|15186.1|15184.6|15187.1|15185.1|15184.6|15183|450
1654070640000|2022-06-01 08:04:00|15185.6|15184.1|15186.6|15185.1|15187.1|15185.1|15185.6|15184.1|217
1654070650000|2022-06-01 08:04:10|15187.1|15185.6|15186.1|15184.6|15187.5|15186|15185.6|15184.1|64
1654070660000|2022-06-01 08:04:20|15186.5|15185|15184.1|15182.6|15186.5|15185|15184.1|15182.6|682
1654070670000|2022-06-01 08:04:30|15184.5|15183|15185.1|15183.6|15185.1|15183.6|15184.1|15182.6|61
1654070680000|2022-06-01 08:04:40|15184.6|15183.1|15185.1|15183.6|15185.1|15183.6|15184.1|15182.6|14
1654070690000|2022-06-01 08:04:50|15185.6|15184.1|15191.1|15189.6|15191.1|15189.6|15185.6|15184.1|245
1654070700000|2022-06-01 08:05:00|15191.5|15190|15190.1|15188.6|15191.5|15190|15189.6|15188.1|73
1654070710000|2022-06-01 08:05:10|15190.5|15189|15191.1|15188.6|15191.1|15189.6|15190.5|15188.6|122
1654070720000|2022-06-01 08:05:20|15190.5|15189|15190.5|15189|15191.1|15189.6|15190.5|15188.6|38
1654070730000|2022-06-01 08:05:30|15191.1|15188.6|15189.5|15188|15191.1|15189|15189.5|15188|94
1654070740000|2022-06-01 08:05:40|15190.5|15189|15189.5|15188|15190.5|15189|15189.5|15187.6|52
1654070750000|2022-06-01 08:05:50|15182.5|15181|15182.1|15180.6|15183.6|15182.1|15178.6|15177.1|1014
1654070760000|2022-06-01 08:06:00|15181.6|15180.1|15187.5|15186|15189.1|15187.6|15181.6|15180.1|556
1654070770000|2022-06-01 08:06:10|15188.5|15185|15184.5|15183|15188.5|15187|15184.5|15182.6|493
1654070780000|2022-06-01 08:06:20|15185.1|15182.6|15183.1|15181.6|15186.5|15185|15182.6|15181.1|537
1654070790000|2022-06-01 08:06:30|15184.5|15183|15186.1|15183.6|15186.1|15184.6|15183.6|15182.1|202
1654070800000|2022-06-01 08:06:40|15185.5|15184|15178.5|15177|15185.5|15184|15177.6|15176.1|609
1654070810000|2022-06-01 08:06:50|15178.1|15176.6|15186.5|15185|15186.5|15185|15177.6|15176.1|300
1654070820000|2022-06-01 08:07:00|15185.5|15184|15184.1|15182.6|15186.5|15185|15184.1|15182.6|125
1654070830000|2022-06-01 08:07:10|15183.6|15182.1|15181.1|15179.6|15185.1|15183.1|15180.6|15179.1|360
1654070840000|2022-06-01 08:07:20|15180.6|15179.1|15185.5|15184|15185.5|15184|15180.6|15178.6|181
1654070850000|2022-06-01 08:07:30|15185.6|15184.1|15187.1|15185.6|15188.1|15186.1|15185.1|15183.6|453
1654070860000|2022-06-01 08:07:40|15186.6|15185.1|15187.1|15184.6|15187.1|15185.6|15185.5|15183.6|496
1654070870000|2022-06-01 08:07:50|15186.6|15185.1|15189.5|15188|15190.1|15188.1|15186.6|15185.1|1181
1654070880000|2022-06-01 08:08:00|15189.1|15187.6|15187.5|15186|15189.1|15187.6|15187.5|15185.6|1032
1654070890000|2022-06-01 08:08:10|15187.1|15185.6|15187.5|15186|15188.1|15186|15186.6|15184.6|263
1654070900000|2022-06-01 08:08:20|15187.1|15184.6|15186.5|15185|15187.1|15185|15185.6|15184.1|66
1654070910000|2022-06-01 08:08:30|15186.6|15185.1|15187.5|15186|15188.1|15186|15186.5|15184.6|87
1654070920000|2022-06-01 08:08:40|15186.5|15185|15186.1|15184.6|15187.5|15185.6|15186.1|15184.6|1285
1654070930000|2022-06-01 08:08:50|15187.1|15185.6|15186.5|15185|15187.1|15185.6|15186.1|15184.6|69
1654070940000|2022-06-01 08:09:00|15187.1|15184.6|15183.6|15182.1|15187.1|15185.1|15183.5|15182|338
1654070950000|2022-06-01 08:09:10|15183.5|15182|15181.5|15180|15183.5|15182|15181.5|15180|134
1654070960000|2022-06-01 08:09:20|15180.5|15179|15181.1|15179.6|15181.1|15179.6|15180.5|15178.6|301
1654070970000|2022-06-01 08:09:30|15181.5|15180|15180.5|15179|15181.5|15180|15180.5|15178.6|90
1654070980000|2022-06-01 08:09:40|15180.6|15179.1|15179.5|15178|15181.1|15179.1|15178.5|15177|289
1654070990000|2022-06-01 08:09:50|15178.5|15177|15179.1|15176.6|15179.1|15177|15178.1|15176.6|31
1654071000000|2022-06-01 08:10:00|15178.6|15177.1|15177.5|15176|15179.5|15178|15176.5|15175|119
1654071010000|2022-06-01 08:10:10|15177.1|15175.6|15176.5|15175|15178.1|15176.6|15176.1|15174.6|107
1654071020000|2022-06-01 08:10:20|15177.1|15175.6|15178.1|15175.6|15178.1|15176|15176.6|15174.6|26
1654071030000|2022-06-01 08:10:30|15177.5|15176|15176.6|15175.1|15178.1|15176|15174.6|15173.1|194
1654071040000|2022-06-01 08:10:40|15176.1|15174.6|15175.6|15174.1|15178.1|15176.1|15175.6|15174.1|140
1654071050000|2022-06-01 08:10:50|15175.5|15174|15174.6|15173.1|15176.1|15174.1|15174.6|15173.1|208
1654071060000|2022-06-01 08:11:00|15175.6|15174.1|15174.6|15173.1|15175.6|15174.1|15173.6|15172.1|248
1654071070000|2022-06-01 08:11:10|15175.6|15174.1|15175.6|15174.1|15176.6|15175.1|15174.6|15173.1|149
1654071080000|2022-06-01 08:11:20|15176.1|15173.6|15174.6|15173.1|15176.1|15173.6|15174.1|15172.1|58
1654071090000|2022-06-01 08:11:30|15175.1|15173.6|15174.1|15172.6|15175.1|15173.6|15173.6|15172.1|171
1654071100000|2022-06-01 08:11:40|15173.6|15172.1|15175.6|15174.1|15176.5|15175|15173.6|15172.1|243
1654071110000|2022-06-01 08:11:50|15176.1|15174.6|15177.6|15176.1|15177.6|15176.1|15175.6|15174.1|572
1654071120000|2022-06-01 08:12:00|15177.5|15176|15176.1|15174.6|15177.5|15176|15175.6|15174.1|290
1654071130000|2022-06-01 08:12:10|15176.5|15175|15172.1|15170.6|15176.5|15175|15172.1|15170.6|129
1654071140000|2022-06-01 08:12:20|15172.6|15171.1|15175.1|15173.6|15176.1|15174.1|15172.6|15171.1|518
1654071150000|2022-06-01 08:12:30|15174.6|15173.1|15177.1|15175.6|15177.5|15176|15174.6|15173.1|278
1654071160000|2022-06-01 08:12:40|15177.6|15176.1|15177.5|15176|15178.5|15177|15177.5|15175.6|168
1654071170000|2022-06-01 08:12:50|15176.6|15175.1|15177.1|15175.6|15177.1|15175.6|15176.6|15175.1|7
1654071180000|2022-06-01 08:13:00|15177.5|15176|15182.1|15180.6|15182.5|15181|15177.5|15176|135
1654071190000|2022-06-01 08:13:10|15182.5|15181|15180.1|15177.6|15183.1|15181.1|15179.5|15177.6|142
1654071200000|2022-06-01 08:13:20|15179.6|15178.1|15180.1|15177.6|15180.1|15178.1|15179.5|15177.6|100
1654071210000|2022-06-01 08:13:30|15179.5|15178|15182.1|15180.6|15182.1|15180.6|15179.5|15178|283
1654071220000|2022-06-01 08:13:40|15182.5|15181|15181.5|15180|15183.1|15181.6|15181.5|15180|259
1654071230000|2022-06-01 08:13:50|15181.1|15179.6|15183.5|15182|15183.5|15182|15181.1|15179.6|215
1654071240000|2022-06-01 08:14:00|15183.1|15181.6|15182.5|15181|15183.1|15181.6|15182.1|15179.6|123
1654071250000|2022-06-01 08:14:10|||||||||30
1654071260000|2022-06-01 08:14:20|15182.1|15180.6|15184.5|15183|15184.6|15183.1|15182.1|15180.6|998
1654071270000|2022-06-01 08:14:30|15185.1|15182.6|15185.5|15184|15186.5|15185|15184.6|15182.6|52
1654071280000|2022-06-01 08:14:40|15186.5|15185|15186.5|15185|15186.5|15185|15186.5|15185|1245
1654071290000|2022-06-01 08:14:50|15186|15184.5|15190|15188.5|15190|15188.5|15185.5|15184|136
1654071300000|2022-06-01 08:15:00|15189.5|15188|15189|15186.5|15190|15188.5|15188.4|15186.5|158
1654071310000|2022-06-01 08:15:10|15188.5|15187|15188|15186.5|15189|15187|15188|15186.5|41
1654071320000|2022-06-01 08:15:20|15187.5|15186|15187.4|15185.9|15188.4|15186.9|15187.4|15185.9|190
1654071330000|2022-06-01 08:15:30|15187|15185.5|15185.4|15183.9|15187|15185.5|15185.4|15183.9|433
1654071340000|2022-06-01 08:15:40|15184.5|15183|15185.5|15184|15186.4|15184.9|15184.5|15183|114
1654071350000|2022-06-01 08:15:50|15185.4|15183.9|15183.5|15182|15185.4|15183.9|15183.5|15182|136
1654071360000|2022-06-01 08:16:00|15184.5|15183|15185.5|15184|15185.5|15184|15183.5|15182|335
1654071370000|2022-06-01 08:16:10|15185|15183.5|15184|15182.5|15185|15183.5|15183.5|15182|185
1654071380000|2022-06-01 08:16:20|15184.5|15183|15183.5|15182|15185|15183|15183.5|15182|3480
1654071390000|2022-06-01 08:16:30|15184.5|15183|15184.5|15183|15185.5|15184|15183.5|15181.6|177
1654071400000|2022-06-01 08:16:40|15183.5|15182|15183.1|15181.6|15183.5|15182|15182.5|15181|770
1654071410000|2022-06-01 08:16:50|15183.5|15182|15183.5|15182|15184.1|15182.1|15182.6|15181.1|68
1654071420000|2022-06-01 08:17:00|15182.6|15181.1|15183.1|15180.6|15183.5|15182|15182.5|15180.6|142
1654071430000|2022-06-01 08:17:10|15182.5|15181|15184.5|15183|15184.6|15183.1|15182.5|15181|139
1654071440000|2022-06-01 08:17:20|15185.1|15183.6|15182.6|15181.1|15185.1|15183.6|15182.5|15181|409
1654071450000|2022-06-01 08:17:30|15183.1|15181.6|15182.5|15181|15185.1|15183.6|15182.5|15181|53
1654071460000|2022-06-01 08:17:40|15182.6|15181.1|15183.6|15182.1|15184.1|15182.6|15182.5|15180.6|45
1654071470000|2022-06-01 08:17:50|15184.1|15182.6|15185.5|15184|15187.1|15185.6|15184.1|15181.6|92
1654071480000|2022-06-01 08:18:00|15186.1|15184.6|15185.1|15183.6|15186.1|15184.6|15184.6|15183.1|33
1654071490000|2022-06-01 08:18:10|15185.5|15184|15186.1|15184.6|15186.5|15185|15185.5|15183.6|21
1654071500000|2022-06-01 08:18:20|15186.5|15185|15187.1|15185.6|15187.5|15186|15186.1|15184.6|172
1654071510000|2022-06-01 08:18:30|15187.5|15186|15186.5|15185|15187.5|15186|15186.5|15185|489
1654071520000|2022-06-01 08:18:40|15186.1|15184.6|15185.6|15184.1|15186.5|15185|15185.5|15184|42
1654071530000|2022-06-01 08:18:50|15186.1|15184.6|15186.5|15185|15187.5|15186|15185.5|15184|48
1654071540000|2022-06-01 08:19:00|15186.1|15184.6|15186.1|15183.6|15186.5|15185|15185.5|15183.6|158
1654071550000|2022-06-01 08:19:10|15185.5|15184|15184.5|15183|15185.5|15184|15184.5|15183|83
1654071560000|2022-06-01 08:19:20|15183.5|15182|15183.5|15182|15184.5|15183|15183.5|15182|152
1654071570000|2022-06-01 08:19:30|15184.1|15182.6|15184.1|15182.6|15184.5|15183|15183.6|15182.1|41
1654071580000|2022-06-01 08:19:40|15183.5|15182|15183.5|15182|15184.1|15182|15183.1|15181.6|25
1654071590000|2022-06-01 08:19:50|15184.5|15183|15183.1|15181.6|15185.1|15183|15183.1|15181.6|33
1654071600000|2022-06-01 08:20:00|15183.6|15182.1|15183.6|15182.1|15185.5|15184|15183.1|15181.6|61
1654071610000|2022-06-01 08:20:10|15184.1|15182.6|15184.1|15182.6|15184.5|15183|15183.6|15182.1|46
1654071620000|2022-06-01 08:20:20|15183.5|15182|15183.1|15180.6|15183.5|15182|15182.5|15180.6|146
1654071630000|2022-06-01 08:20:30|15182.6|15181.1|15179.1|15177.6|15183.1|15181.1|15178.5|15177|445
1654071640000|2022-06-01 08:20:40|15178.6|15177.1|15178.5|15177|15179.5|15178|15178.1|15176.6|450
1654071650000|2022-06-01 08:20:50|15178.1|15176.6|15178.5|15177|15178.6|15177.1|15178.1|15176.6|95
1654071660000|2022-06-01 08:21:00|15178.6|15177.1|15178.6|15177.1|15179.5|15178|15178.5|15176.6|272
1654071670000|2022-06-01 08:21:10|15179.1|15177.6|15179.6|15178.1|15179.6|15178.1|15178.6|15177.1|137
1654071680000|2022-06-01 08:21:20|15179.5|15178|15178.6|15177.1|15180.1|15178.1|15178.6|15177.1|473
1654071690000|2022-06-01 08:21:30|15179.1|15177.6|15177.1|15175.6|15179.1|15177.6|15176.6|15175.1|568
1654071700000|2022-06-01 08:21:40|15176.6|15175.1|15178.1|15176.6|15178.5|15177|15176.6|15175.1|211
1654071710000|2022-06-01 08:21:50|15177.6|15176.1|15179.5|15178|15179.5|15178|15177.6|15176.1|408
1654071720000|2022-06-01 08:22:00|15179.6|15178.1|15180.1|15177.6|15180.5|15179|15179.5|15177.6|106
1654071730000|2022-06-01 08:22:10|15179.5|15178|15180.1|15178.6|15180.1|15178.6|15179.5|15177.6|94
1654071740000|2022-06-01 08:22:20|15179.6|15178.1|15180.6|15179.1|15181.1|15179.1|15179.6|15178.1|39
1654071750000|2022-06-01 08:22:30|15181.5|15180|15185.1|15183.6|15185.1|15183.6|15181.5|15180|110
1654071760000|2022-06-01 08:22:40|15184.6|15183.1|15186.1|15184.6|15186.5|15185|15184.6|15183.1|56
1654071770000|2022-06-01 08:22:50|15186.6|15185.1|15187.1|15185.6|15187.1|15185.6|15186.5|15184.6|118
1654071780000|2022-06-01 08:23:00|15186.6|15185.1|15187.1|15185.6|15187.1|15185.6|15186.5|15184.6|252
1654071790000|2022-06-01 08:23:10|15186.6|15185.1|15187.1|15185.6|15188.1|15186.1|15186.5|15185|319
1654071800000|2022-06-01 08:23:20|15186.5|15185|15186.6|15185.1|15187.1|15185.1|15186.5|15184.6|571
1654071810000|2022-06-01 08:23:30|15187.5|15186|15187.5|15186|15188.1|15186.1|15187.1|15185.6|47
1654071820000|2022-06-01 08:23:40|15186.6|15185.1|15186.5|15185|15186.6|15185.1|15186.5|15185|914
1654071830000|2022-06-01 08:23:50|15186.6|15185.1|15187.1|15185.6|15187.5|15186|15186.6|15185.1|97
1654071840000|2022-06-01 08:24:00|15186.6|15185.1|15186.6|15185.1|15186.6|15185.1|15186.6|15185.1|258
1654071850000|2022-06-01 08:24:10|15187.6|15186.1|15187.1|15184.6|15187.6|15186.1|15186.5|15184.6|149
1654071860000|2022-06-01 08:24:20|15186.6|15185.1|15186.5|15185|15186.6|15185.1|15186.5|15185|384
1654071870000|2022-06-01 08:24:30|15185.5|15184|15185.5|15184|15185.5|15184|15185.5|15184|31
1654071880000|2022-06-01 08:24:40|15185.1|15183.6|15180.5|15179|15185.1|15183.6|15180.5|15179|86
1654071890000|2022-06-01 08:24:50|15181.5|15180|15181.5|15180|15181.5|15180|15180.5|15179|83
1654071900000|2022-06-01 08:25:00|15182|15179.5|15180.5|15179|15182|15180|15179.5|15178|122
1654071910000|2022-06-01 08:25:10|15181.5|15180|15181.5|15180|15181.5|15180|15181.5|15180|39
1654071920000|2022-06-01 08:25:20|15181.1|15179.6|15179.6|15178.1|15181.1|15179.6|15179.1|15177.6|91
1654071930000|2022-06-01 08:25:30|15180.1|15178.6|15180.1|15178.6|15181.1|15179.1|15180.1|15178.6|33
1654071940000|2022-06-01 08:25:40|15179.6|15178.1|15181.1|15178.6|15181.1|15179.1|15179.5|15177.6|106
1654071950000|2022-06-01 08:25:50|15180.5|15179|15180.1|15178.6|15180.6|15179.1|15179.6|15178.1|111
1654071960000|2022-06-01 08:26:00|15180.5|15179|15181.5|15180|15182.1|15180|15180.5|15178.6|27
1654071970000|2022-06-01 08:26:10|||||||||6
1654071980000|2022-06-01 08:26:20|15182.5|15181|15183.1|15180.6|15183.1|15181.1|15182.5|15180.6|58
1654071990000|2022-06-01 08:26:30|15182.5|15181|15182.5|15181|15182.5|15181|15180.5|15178.6|81
1654072000000|2022-06-01 08:26:40|15181.6|15180.1|15181.5|15180|15182.5|15181|15181.5|15180|9
1654072010000|2022-06-01 08:26:50|15182.1|15180.6|15181.5|15180|15182.1|15180.6|15181.5|15179.6|67
1654072020000|2022-06-01 08:27:00|15182.1|15179.6|15184.5|15183|15184.5|15183|15181.5|15179.6|92
1654072030000|2022-06-01 08:27:10|15184.1|15182.6|15184.1|15181.6|15184.5|15183|15183.6|15181.6|28
1654072040000|2022-06-01 08:27:20|15183.5|15182|15183.1|15180.6|15183.5|15182|15182.5|15180.6|41
1654072050000|2022-06-01 08:27:30|15182.5|15181|15182.6|15181.1|15183.1|15181.6|15182.5|15181|56
1654072060000|2022-06-01 08:27:40|15183.5|15182|15184.1|15181.6|15184.5|15183|15183.5|15181.6|10
1654072070000|2022-06-01 08:27:50|15183.5|15182|15186.5|15185|15186.5|15185|15183.5|15181.6|58
1654072080000|2022-06-01 08:28:00|15186.1|15184.6|15186.5|15185|15188.1|15186.1|15186.1|15184.6|52
1654072090000|2022-06-01 08:28:10|15185.6|15184.1|15186.1|15184.6|15187.5|15186|15185.5|15184|40
1654072100000|2022-06-01 08:28:20|15186.5|15185|15185.5|15184|15186.5|15185|15185.5|15183.6|40
1654072110000|2022-06-01 08:28:30|15186.1|15183.6|15185.6|15184.1|15186.1|15184.1|15185.5|15183.6|37
1654072120000|2022-06-01 08:28:40|15185.5|15184|15184.6|15183.1|15186.1|15184.1|15184.6|15183.1|1465
1654072130000|2022-06-01 08:28:50|15184.5|15183|15185.1|15182.6|15185.1|15183.1|15183.6|15182.1|35
1654072140000|2022-06-01 08:29:00|15184.5|15183|15185.5|15184|15186.5|15185|15184.5|15182.6|262
1654072150000|2022-06-01 08:29:10|15185.6|15184.1|15182.5|15181|15186.1|15184.1|15182.5|15181|500
1654072160000|2022-06-01 08:29:20|15181.5|15180|15181.5|15180|15182.1|15180.6|15181.5|15179.6|36
1654072170000|2022-06-01 08:29:30|15182.5|15181|15183.1|15181.6|15183.1|15181.6|15182.5|15180.6|119
1654072180000|2022-06-01 08:29:40|15183.5|15182|15181.6|15180.1|15183.5|15182|15181.6|15180.1|77
1654072190000|2022-06-01 08:29:50|15181.5|15180|15181.1|15178.6|15181.5|15180|15180.5|15178.6|55
1654072200000|2022-06-01 08:30:00|15181.5|15180|15181.6|15180.1|15182.1|15180.6|15181.5|15179.6|146
1654072210000|2022-06-01 08:30:10|15180.7|15179.2|15180.6|15179.1|15181.5|15180|15180.6|15179.1|348
1654072220000|2022-06-01 08:30:20|15180.7|15179.2|15181.6|15180.1|15182.5|15181|15180.7|15179.2|5962
1654072230000|2022-06-01 08:30:30|15181.5|15180|15181.6|15180.1|15181.6|15180.1|15181.5|15180|89
1654072240000|2022-06-01 08:30:40|15182.6|15181.1|15181.6|15180.1|15182.6|15181.1|15181.6|15180.1|139
1654072250000|2022-06-01 08:30:50|15181.5|15180|15179.6|15178.1|15181.5|15180|15178.5|15177|231
1654072260000|2022-06-01 08:31:00|15180.1|15178.6|15180.6|15179.1|15180.6|15179.1|15179.6|15178.1|173
1654072270000|2022-06-01 08:31:10|15181.6|15180.1|15184.5|15183|15186.1|15184.1|15181.6|15180.1|464
1654072280000|2022-06-01 08:31:20|15184.1|15182.6|15186.1|15184.6|15186.1|15184.6|15182.5|15181|279
1654072290000|2022-06-01 08:31:30|15186.5|15185|15184.5|15183|15186.5|15185|15182.5|15181|319
1654072300000|2022-06-01 08:31:40|15185.1|15182.6|15185.1|15183.6|15185.5|15184|15184.5|15182.6|63
1654072310000|2022-06-01 08:31:50|15184.6|15183.1|15184.6|15183.1|15185.5|15184|15184.6|15183.1|73
1654072320000|2022-06-01 08:32:00|15183.6|15182.1|15183.6|15182.1|15184.1|15182.6|15183.5|15182|204
1654072330000|2022-06-01 08:32:10|15184.1|15182.6|15184.1|15181.6|15185.1|15183.1|15182.6|15181.1|77
1654072340000|2022-06-01 08:32:20|15183.6|15182.1|15183.6|15182.1|15184.1|15182.1|15183.5|15181.6|90
1654072350000|2022-06-01 08:32:30|15182.6|15181.1|15182.5|15181|15183.1|15181.6|15182.5|15180.6|64
1654072360000|2022-06-01 08:32:40|15182.1|15180.6|15180.5|15179|15182.5|15181|15180.5|15179|371
1654072370000|2022-06-01 08:32:50|15181.1|15178.6|15179.1|15177.6|15181.1|15179|15177.6|15176.1|225
1654072380000|2022-06-01 08:33:00|15178.6|15177.1|15176.5|15175|15178.6|15177.1|15175.6|15174.1|346
1654072390000|2022-06-01 08:33:10|15177.1|15174.6|15177.1|15175.6|15177.1|15175.6|15175.6|15174.1|77
1654072400000|2022-06-01 08:33:20|15177.5|15176|15178.1|15175.6|15178.1|15176.1|15176.6|15175.1|56
1654072410000|2022-06-01 08:33:30|15177.6|15176.1|15178.6|15177.1|15179.1|15177.6|15177.5|15175.6|72
1654072420000|2022-06-01 08:33:40|15179.1|15177.6|15179.6|15178.1|15180.5|15179|15178.6|15177.1|10
1654072430000|2022-06-01 08:33:50|15180.5|15179|15179.5|15178|15181.1|15179.6|15179.5|15178|84
1654072440000|2022-06-01 08:34:00|15180.1|15178.6|15181.1|15178.6|15181.1|15179|15179.5|15177.6|140
1654072450000|2022-06-01 08:34:10|15180.5|15179|15181.5|15180|15181.5|15180|15180.5|15178.6|20
1654072460000|2022-06-01 08:34:20|15182.1|15180.6|15182.5|15181|15182.5|15181|15181.6|15180.1|355
1654072470000|2022-06-01 08:34:30|15182.1|15180.6|15183.1|15181.6|15183.5|15182|15181.6|15180.1|36
1654072480000|2022-06-01 08:34:40|15183.5|15182|15182.5|15181|15184.1|15182.6|15182.5|15181|49
1654072490000|2022-06-01 08:34:50|15181.5|15180|15180.6|15179.1|15182.1|15180.6|15180.6|15179.1|72
1654072500000|2022-06-01 08:35:00|15180.5|15179|15180.1|15178.6|15181.5|15180|15178.5|15176.6|150
1654072510000|2022-06-01 08:35:10|15180.5|15179|15179.5|15178|15181.1|15179.6|15179.1|15177.6|43
1654072520000|2022-06-01 08:35:20|15179.1|15177.6|15179.1|15177.6|15179.5|15178|15177.6|15176.1|86
1654072530000|2022-06-01 08:35:30|15179.5|15178|15178.5|15177|15179.5|15178|15178.1|15176.6|125
1654072540000|2022-06-01 08:35:40|15177.6|15176.1|15177.5|15176|15178.1|15176.6|15177.1|15175.6|126
1654072550000|2022-06-01 08:35:50|15178.1|15176.6|15179.5|15178|15179.5|15178|15177.5|15176|2881
1654072560000|2022-06-01 08:36:00|15179.1|15177.6|15178.5|15177|15179.5|15178|15178.5|15176.6|180
1654072570000|2022-06-01 08:36:10|15177.6|15176.1|15179.6|15178.1|15180.1|15178.6|15177.6|15176.1|123
1654072580000|2022-06-01 08:36:20|15180.1|15178.6|15179.1|15177.6|15180.1|15178.6|15178.5|15176.6|135
1654072590000|2022-06-01 08:36:30|15178.5|15177|15178.5|15177|15179.5|15178|15178.5|15177|39
1654072600000|2022-06-01 08:36:40|15178.6|15177.1|15178.5|15177|15179.5|15178|15178.5|15176.6|29
1654072610000|2022-06-01 08:36:50|15178.6|15177.1|15179.5|15178|15180.5|15179|15178.5|15176.6|117
1654072620000|2022-06-01 08:37:00|15179.6|15178.1|15179.5|15178|15180.1|15178.1|15179.5|15177.6|9
1654072630000|2022-06-01 08:37:10|15178.6|15177.1|15180.5|15179|15181.5|15180|15178.6|15177.1|173
1654072640000|2022-06-01 08:37:20|15179.5|15178|15180.5|15179|15180.5|15179|15179.5|15178|16
1654072650000|2022-06-01 08:37:30|15181.5|15180|15180.6|15179.1|15182.5|15181|15180.5|15178.6|167
1654072660000|2022-06-01 08:37:40|15181.1|15179.6|15181.5|15180|15181.5|15180|15180.5|15179|32
1654072670000|2022-06-01 08:37:50|15181.1|15179.6|15180.6|15179.1|15181.5|15180|15180.6|15179.1|60
1654072680000|2022-06-01 08:38:00|15181.6|15180.1|15180.6|15179.1|15183.1|15181.6|15180.6|15179.1|151
1654072690000|2022-06-01 08:38:10|15181.5|15180|15182.1|15180.6|15182.5|15181|15181.1|15179.6|114
1654072700000|2022-06-01 08:38:20|15181.6|15180.1|15181.6|15180.1|15182.1|15180.6|15181.5|15179.6|344
1654072710000|2022-06-01 08:38:30|15181.5|15180|15181.6|15180.1|15182.5|15181|15181.1|15179.6|43
1654072720000|2022-06-01 08:38:40|15181.5|15180|15182.1|15180.6|15182.1|15180.6|15181.5|15180|41
1654072730000|2022-06-01 08:38:50|15181.6|15180.1|15181.6|15180.1|15182.1|15180.6|15181.5|15179.6|21
1654072740000|2022-06-01 08:39:00|15181.5|15180|15182.1|15180.6|15182.1|15180.6|15181.5|15179.6|101
1654072750000|2022-06-01 08:39:10|15182.6|15181.1|15182.1|15180.6|15183.1|15181.1|15182.1|15180.6|165
1654072760000|2022-06-01 08:39:20|15181.5|15180|15180.6|15179.1|15181.5|15180|15180.5|15179|25
1654072770000|2022-06-01 08:39:30|15181.1|15178.6|15180.5|15179|15181.1|15179.6|15180.5|15178.6|88
1654072780000|2022-06-01 08:39:40|15180.6|15179.1|15181.1|15178.6|15181.1|15179.6|15180.5|15178.6|54
1654072790000|2022-06-01 08:39:50|15180.5|15179|15181.1|15179.6|15181.1|15179.6|15179.6|15178.1|72
1654072800000|2022-06-01 08:40:00|15180.5|15179|15181.1|15178.6|15181.1|15179.1|15180.5|15178.6|33
1654072810000|2022-06-01 08:40:10|15180.5|15179|15178.1|15176.6|15180.5|15179|15177.6|15176.1|150
1654072820000|2022-06-01 08:40:20|15177.6|15176.1|15177.6|15176.1|15178.5|15177|15176.6|15175.1|96
1654072830000|2022-06-01 08:40:30|15178.1|15176.6|15177.6|15176.1|15179.1|15177|15177.1|15175.6|52
1654072840000|2022-06-01 08:40:40|15178.5|15177|15177.6|15176.1|15178.5|15177|15177.1|15175.6|54
1654072850000|2022-06-01 08:40:50|15178.1|15176.6|15178.6|15177.1|15179.1|15177.1|15177.6|15176.1|80
1654072860000|2022-06-01 08:41:00|15178.5|15177|15178.6|15177.1|15179.1|15177.1|15177.6|15176.1|62
1654072870000|2022-06-01 08:41:10|15179.5|15178|15178.1|15176.6|15179.5|15178|15178.1|15176.6|127
1654072880000|2022-06-01 08:41:20|15177.5|15176|15177.6|15176.1|15178.5|15177|15177.5|15176|137
1654072890000|2022-06-01 08:41:30|15178.5|15177|15178.5|15177|15178.5|15177|15178.1|15176.6|58
1654072900000|2022-06-01 08:41:40|15179.1|15176.6|15179.5|15178|15180.1|15178.1|15178.5|15176.6|51
1654072910000|2022-06-01 08:41:50|15179.6|15178.1|15181.6|15180.1|15182.1|15180.6|15179.6|15178.1|42
1654072920000|2022-06-01 08:42:00|15182.1|15180.6|15181.6|15180.1|15183.1|15181.6|15181.6|15180.1|61
1654072930000|2022-06-01 08:42:10|15182.1|15180.6|15182.5|15181|15182.5|15181|15181.6|15180.1|16
1654072940000|2022-06-01 08:42:20|15182.1|15180.6|15182.6|15181.1|15183.1|15181.6|15181.6|15180.1|41
1654072950000|2022-06-01 08:42:30|15183.1|15181.6|15184.1|15182.6|15184.1|15182.6|15183.1|15181.6|1244
1654072960000|2022-06-01 08:42:40|15184.5|15183|15185.1|15182.6|15185.5|15184|15184.5|15182.6|27
1654072970000|2022-06-01 08:42:50|15184.5|15183|15185.5|15184|15185.5|15184|15184.5|15182.6|107
1654072980000|2022-06-01 08:43:00|15185.6|15184.1|15186.1|15184.6|15186.5|15185|15185.5|15184|121
1654072990000|2022-06-01 08:43:10|15185.1|15183.6|15186.6|15185.1|15187.1|15185.1|15185.1|15182.6|235
1654073000000|2022-06-01 08:43:20|15187.1|15185.6|15189.5|15188|15189.5|15188|15186.6|15185.1|4638
1654073010000|2022-06-01 08:43:30|15190.1|15188.6|15190.1|15188.6|15190.5|15189|15189.5|15188|317
1654073020000|2022-06-01 08:43:40|15190.5|15189|15190.1|15188.6|15190.5|15189|15190.1|15188.6|267
1654073030000|2022-06-01 08:43:50|15189.5|15188|15190.1|15188.6|15190.5|15188.6|15188.5|15187|205
1654073040000|2022-06-01 08:44:00|15189.5|15188|15189.5|15188|15189.5|15188|15188.5|15187|148
1654073050000|2022-06-01 08:44:10|15190.5|15189|15188.5|15187|15190.5|15189|15188.5|15187|48
1654073060000|2022-06-01 08:44:20|15189|15187.5|15187.5|15186|15190|15188|15187.5|15185|3950
1654073070000|2022-06-01 08:44:30|15187|15185.5|15187.5|15186|15187.5|15186|15186.5|15185|83
1654073080000|2022-06-01 08:44:40|15188|15186.5|15187.5|15186|15188|15186.5|15186.5|15185|96
1654073090000|2022-06-01 08:44:50|15187|15185.5|15186.5|15185|15187.5|15186|15186.5|15184.5|99
1654073100000|2022-06-01 08:45:00|15187|15185.5|15187|15184.5|15188|15186|15186.5|15184.5|72
1654073110000|2022-06-01 08:45:10|15186.5|15185|15186|15184.5|15187|15185|15185.5|15184|19
1654073120000|2022-06-01 08:45:20|15185.5|15184|15187.5|15186|15187.5|15186|15185.5|15184|497
1654073130000|2022-06-01 08:45:30|15186.5|15185|15188|15185.5|15188|15186|15186.5|15185|43
1654073140000|2022-06-01 08:45:40|15187.5|15186|15187|15185.5|15188|15186|15186.5|15185|31
1654073150000|2022-06-01 08:45:50|15187.5|15186|15187|15185.5|15187.5|15186|15186.5|15185|227
1654073160000|2022-06-01 08:46:00|15187.5|15186|15187|15185.5|15187.5|15186|15187|15185.5|14
1654073170000|2022-06-01 08:46:10|15187.5|15186|15189|15187.5|15189|15187.5|15187.5|15186|161
1654073180000|2022-06-01 08:46:20|15190|15188.5|15190.5|15189|15191|15189|15189.5|15188|202
1654073190000|2022-06-01 08:46:30|15189.5|15188|15190|15188.5|15190.5|15189|15189.5|15187.5|65
1654073200000|2022-06-01 08:46:40|15189.5|15188|15189.5|15188|15190.5|15189|15189.5|15187.5|12
1654073210000|2022-06-01 08:46:50|15190|15188.5|15189.5|15188|15190|15188.5|15189.5|15188|28
1654073220000|2022-06-01 08:47:00|15190.5|15189|15190.5|15189|15192|15190|15190.5|15188.5|355
1654073230000|2022-06-01 08:47:10|15191|15188.5|15188.5|15187|15191|15189|15188.5|15187|286
1654073240000|2022-06-01 08:47:20|15187.5|15186|15188.5|15187|15188.5|15187|15187.5|15186|74
1654073250000|2022-06-01 08:47:30|||||||||40
1654073260000|2022-06-01 08:47:40|||||||||63
1654073270000|2022-06-01 08:47:50|||||||||10735
1654073280000|2022-06-01 08:48:00|15187.5|15186|15187.6|15186.1|15188.5|15187|15187.5|15186|70
1654073290000|2022-06-01 08:48:10|15188.1|15186.6|15188.1|15185.6|15188.5|15187|15187.5|15185.6|29
1654073300000|2022-06-01 08:48:20|15187.6|15186.1|15189.5|15188|15189.5|15188|15187.6|15186.1|580
1654073310000|2022-06-01 08:48:30|15188.5|15187|15188.5|15187|15189.5|15188|15188.5|15187|118
1654073320000|2022-06-01 08:48:40|15189.5|15188|15189.5|15188|15189.5|15188|15188.5|15187|49
1654073330000|2022-06-01 08:48:50|15190.5|15189|15191.5|15190|15192|15190|15190.5|15189|121
1654073340000|2022-06-01 08:49:00|15193|15190.5|15190.5|15189|15193|15191|15190.5|15189|153
1654073350000|2022-06-01 08:49:10|15189.5|15188|15192.5|15191|15192.5|15191|15189.5|15188|426
1654073360000|2022-06-01 08:49:20|15192|15190.5|15192.5|15191|15192.5|15191|15191.5|15190|82
1654073370000|2022-06-01 08:49:30|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|24
1654073380000|2022-06-01 08:49:40|15192.5|15191|15193|15191.5|15193.5|15192|15192.5|15191|125
1654073390000|2022-06-01 08:49:50|15193.5|15192|15193.5|15192|15194|15192|15193.5|15191.5|39
1654073400000|2022-06-01 08:50:00|15194.5|15193|15194.5|15193|15196|15194|15194.5|15193|108
1654073410000|2022-06-01 08:50:10|15195.5|15194|15195.5|15194|15197|15195|15195.5|15194|97
1654073420000|2022-06-01 08:50:20|15196|15194.5|15196.5|15195|15197|15195|15195.5|15193.6|927
1654073430000|2022-06-01 08:50:30|15197|15194.5|15197.5|15196|15197.5|15196|15196.5|15194.5|68
1654073440000|2022-06-01 08:50:40|15198.5|15197|15198|15196.5|15199|15197|15197.5|15196|106
1654073450000|2022-06-01 08:50:50|15197.5|15196|15199.5|15198|15199.5|15198|15197.5|15196|233
1654073460000|2022-06-01 08:51:00|15199|15197.5|15199|15197.5|15199.5|15198|15198.5|15196.5|161
1654073470000|2022-06-01 08:51:10|15198.5|15197|15200|15198.5|15200.5|15199|15198.5|15197|176
1654073480000|2022-06-01 08:51:20|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15198|168
1654073490000|2022-06-01 08:51:30|15201|15198.5|15199.5|15198|15201|15199|15199.5|15197.5|92
1654073500000|2022-06-01 08:51:40|15200|15197.5|15200.5|15199|15200.5|15199|15199|15197.5|197
1654073510000|2022-06-01 08:51:50|15200|15198.5|15200.5|15199|15201|15199|15199.5|15198|330
1654073520000|2022-06-01 08:52:00|15201|15198.5|15200|15198.5|15201|15199|15199.5|15198|530
1654073530000|2022-06-01 08:52:10|15200.5|15199|15200.5|15199|15202|15200|15200.5|15199|105
1654073540000|2022-06-01 08:52:20|15201|15198.5|15201.5|15200|15201.5|15200|15200.5|15198.5|75
1654073550000|2022-06-01 08:52:30|15202|15200.5|15200.5|15199|15202|15200.5|15200.5|15199|12
1654073560000|2022-06-01 08:52:40|15201|15199.5|15200|15198.5|15201|15199.5|15199.5|15197.5|137
1654073570000|2022-06-01 08:52:50|15200.5|15199|15201|15199.5|15201|15199.5|15200.5|15199|104
1654073580000|2022-06-01 08:53:00|15200.5|15199|15200|15198.5|15201|15199.5|15199.5|15198|1165
1654073590000|2022-06-01 08:53:10|15199.5|15198|15199.5|15198|15200.5|15199|15199.5|15198|103
1654073600000|2022-06-01 08:53:20|||||||||28
1654073610000|2022-06-01 08:53:30|15199|15197.5|15200|15198.5|15200|15198.5|15198.5|15197|79
1654073620000|2022-06-01 08:53:40|15199.5|15198|15198.5|15197|15199.5|15198|15197.5|15196|50
1654073630000|2022-06-01 08:53:50|15197.5|15196|15195.5|15194|15198|15196|15195.5|15194|85
1654073640000|2022-06-01 08:54:00|15196.5|15194.5|15198.5|15197|15198.5|15197|15195.5|15194|70
1654073650000|2022-06-01 08:54:10|15198.1|15196.6|15197.5|15196|15199|15196.6|15197.5|15196|99
1654073660000|2022-06-01 08:54:20|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|80
1654073670000|2022-06-01 08:54:30|||||||||70
1654073680000|2022-06-01 08:54:40|15197.5|15196|15197.5|15196|15197.5|15196|15196.5|15195|196
1654073690000|2022-06-01 08:54:50|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|116
1654073700000|2022-06-01 08:55:00|15197.5|15196|15196.5|15195|15198|15196|15196.5|15195|72
1654073710000|2022-06-01 08:55:10|||||||||84
1654073720000|2022-06-01 08:55:20|15198|15195.5|15196.5|15195|15198|15195.5|15196.5|15195|6
1654073730000|2022-06-01 08:55:30|15197|15195.5|15196.5|15195|15197|15195.5|15196.5|15195|53
1654073740000|2022-06-01 08:55:40|15197|15195.5|15196.5|15195|15197|15195.5|15196.5|15195|0
1654073750000|2022-06-01 08:55:50|15197|15194|15196.5|15195|15197|15195|15195.5|15193.5|235
1654073760000|2022-06-01 08:56:00|15197|15194.5|15195.5|15194|15197|15195|15195.5|15194|91
1654073770000|2022-06-01 08:56:10|15196|15193.5|15194|15192.5|15196|15194|15194|15192.5|48
1654073780000|2022-06-01 08:56:20|15194.5|15193|15194.5|15193|15195|15193|15194|15192|221
1654073790000|2022-06-01 08:56:30|15195.5|15194|15196.5|15195|15196.5|15195|15195.5|15194|878
1654073800000|2022-06-01 08:56:40|15197.5|15196|15197.5|15196|15198|15196|15197.5|15195.5|124
1654073810000|2022-06-01 08:56:50|15197|15195.5|15198.5|15197|15199|15197|15197|15195.5|1435
1654073820000|2022-06-01 08:57:00|15199|15196.5|15197.5|15196|15200|15198.5|15197.5|15195.5|393
1654073830000|2022-06-01 08:57:10|15198|15195.5|15198|15196.5|15198|15196.5|15197|15195.5|77
1654073840000|2022-06-01 08:57:20|15197.5|15196|15196|15194.5|15197.5|15196|15195.5|15194|358
1654073850000|2022-06-01 08:57:30|15196.5|15195|15197|15195.5|15197.5|15196|15196.5|15194.5|30
1654073860000|2022-06-01 08:57:40|15196.5|15195|15197.5|15196|15197.5|15196|15196|15194.5|79
1654073870000|2022-06-01 08:57:50|15197|15195.5|15197.5|15196|15198|15196|15197|15195.5|337
1654073880000|2022-06-01 08:58:00|15196.5|15195|15197.5|15196|15197.5|15196|15196.5|15195|143
1654073890000|2022-06-01 08:58:10|15198|15195.5|15197.5|15196|15198.5|15197|15197.5|15195.5|116
1654073900000|2022-06-01 08:58:20|15198|15196.5|15198.5|15197|15200|15197.5|15197|15195.5|96
1654073910000|2022-06-01 08:58:30|15199|15197.5|15200.5|15199|15201|15199|15199|15197.5|66
1654073920000|2022-06-01 08:58:40|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15198|224
1654073930000|2022-06-01 08:58:50|15199.5|15198|15198.5|15197|15199.5|15198|15198.5|15196.5|584
1654073940000|2022-06-01 08:59:00|15199|15196.5|15199|15196.5|15199|15197.5|15198|15196.5|337
1654073950000|2022-06-01 08:59:10|15198.5|15197|15197.5|15196|15198.5|15197|15197|15195.5|366
1654073960000|2022-06-01 08:59:20|15196.5|15195|15197|15195.5|15198|15196|15196.5|15195|1818
1654073970000|2022-06-01 08:59:30|15197.5|15194.5|15197.5|15196|15198.5|15197|15197.5|15194.5|158
1654073980000|2022-06-01 08:59:40|15196.5|15195|15197.5|15196|15197.5|15196|15196.5|15195|315
1654073990000|2022-06-01 08:59:50|15198|15196.5|15197.5|15196|15198.5|15197|15197.5|15196|183
1654074000000|2022-06-01 09:00:00|15198|15196.5|15197|15195.5|15198.9|15197|15197|15195.5|224
1654074010000|2022-06-01 09:00:10|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|152
1654074020000|2022-06-01 09:00:20|15195.5|15194|15193.5|15192|15195.5|15194|15192.6|15190.6|248
1654074030000|2022-06-01 09:00:30|15195|15192.5|15195.5|15193|15195.5|15193.5|15193.5|15192|99
1654074040000|2022-06-01 09:00:40|||||||||200
1654074050000|2022-06-01 09:00:50|15196|15194|15195.5|15193|15196|15194|15194.5|15193|21
1654074060000|2022-06-01 09:01:00|15195.1|15193.6|15196|15194.5|15196.5|15194.5|15195.1|15193|70
1654074070000|2022-06-01 09:01:10|15195.5|15194|15195.5|15194|15196|15194|15194.5|15193|124
1654074080000|2022-06-01 09:01:20|15196|15194.5|15195.5|15194|15196.5|15195|15195.5|15194|18
1654074090000|2022-06-01 09:01:30|15196|15194.5|15195.5|15194|15197|15195.5|15195.5|15194|305
1654074100000|2022-06-01 09:01:40|15195|15193.5|15196|15194.5|15196|15194.5|15195|15193.5|760
1654074110000|2022-06-01 09:01:50|15195.5|15194|15195.5|15194|15196|15194.5|15195.5|15194|40
1654074120000|2022-06-01 09:02:00|15196|15193.5|15194.5|15193|15196|15194|15194|15192|65
1654074130000|2022-06-01 09:02:10|15193.5|15192|15193.5|15192|15193.5|15192|15193|15191.5|47
1654074140000|2022-06-01 09:02:20|15194.5|15193|15196.5|15195|15197|15195.5|15194.5|15193|74
1654074150000|2022-06-01 09:02:30|15197.5|15196|15197.5|15196|15198|15196.5|15197.5|15196|28
1654074160000|2022-06-01 09:02:40|||||||||108
1654074170000|2022-06-01 09:02:50|15197|15195.5|15196.5|15195|15197.5|15196|15196.5|15195|101
1654074180000|2022-06-01 09:03:00|15195.5|15194|15196|15193.5|15196.5|15195|15195|15193.5|57
1654074190000|2022-06-01 09:03:10|15195.5|15194|15194.5|15193|15196.5|15195|15194|15192.5|263
1654074200000|2022-06-01 09:03:20|15194|15192.5|15194|15192.5|15195|15193|15193.5|15192|369
1654074210000|2022-06-01 09:03:30|15193.5|15192|15195|15193.5|15195|15193.5|15193.5|15192|37
1654074220000|2022-06-01 09:03:40|15194.5|15193|15194.5|15193|15195|15193.5|15194.5|15193|113
1654074230000|2022-06-01 09:03:50|15195|15193.5|15195|15193.5|15195.1|15193.6|15194.5|15193|140
1654074240000|2022-06-01 09:04:00|15194.5|15193|15192.5|15191|15194.5|15193|15192.5|15191|32
1654074250000|2022-06-01 09:04:10|15193|15191.5|15193|15191.5|15193.5|15192|15192.5|15191|63
1654074260000|2022-06-01 09:04:20|15192.5|15191|15192.5|15191|15194|15192.5|15192.5|15191|54
1654074270000|2022-06-01 09:04:30|15192.1|15189.6|15191.5|15190|15192.5|15190.5|15191.5|15189.5|430
1654074280000|2022-06-01 09:04:40|15193|15190.5|15191.5|15190|15194|15192|15191.5|15190|22
1654074290000|2022-06-01 09:04:50|15192|15190.5|15193|15190.5|15193|15191|15191.5|15190|105
1654074300000|2022-06-01 09:05:00|15192.5|15191|15193.5|15192|15194|15192|15192.5|15191|219
1654074310000|2022-06-01 09:05:10|15193.6|15192.1|15193.5|15192|15195|15193.5|15193.5|15191.5|418
1654074320000|2022-06-01 09:05:20|15192.5|15191|15192.5|15191|15194.5|15193|15192.5|15191|157
1654074330000|2022-06-01 09:05:30|15193.1|15190.6|15193.5|15192|15193.5|15192|15192.1|15190.6|360
1654074340000|2022-06-01 09:05:40|15193.1|15191.6|15192.1|15189.6|15193.1|15191.6|15190.6|15189.1|72
1654074350000|2022-06-01 09:05:50|15191.6|15190.6|15192.5|15191|15193.1|15191.1|15191.6|15190.1|194
1654074360000|2022-06-01 09:06:00|15192.1|15190.6|15192.1|15190.6|15193.1|15191|15191.5|15190|146
1654074370000|2022-06-01 09:06:10|15193.5|15192|15193.6|15192.1|15194.1|15192.6|15193.5|15191.6|207
1654074380000|2022-06-01 09:06:20|15195.1|15193.6|15195.6|15194.1|15196.5|15195|15195.1|15193.6|312
1654074390000|2022-06-01 09:06:30|15196.5|15195|15198.6|15197.1|15199.1|15197.6|15196.5|15194.6|190
1654074400000|2022-06-01 09:06:40|15199.1|15197.6|15199.1|15197.6|15199.1|15197.6|15197.5|15195.6|299
1654074410000|2022-06-01 09:06:50|15199.5|15198|15198.6|15197.1|15199.5|15198|15197.5|15195.6|80
1654074420000|2022-06-01 09:07:00|15199.6|15198.1|15200.5|15199|15201.5|15200|15199.5|15198|299
1654074430000|2022-06-01 09:07:10|15200.1|15198.6|15201.1|15199.6|15202|15200.5|15199.6|15198.1|308
1654074440000|2022-06-01 09:07:20|15201.5|15199|15202.6|15201.1|15203.1|15201.1|15200.1|15198.6|407
1654074450000|2022-06-01 09:07:30|15202.5|15201|15201.1|15199.6|15203.5|15202|15201.1|15199.6|278
1654074460000|2022-06-01 09:07:40|15201.5|15200|15202.1|15200.6|15202.5|15201|15201.5|15199.6|250
1654074470000|2022-06-01 09:07:50|15202.5|15200|15202.5|15201|15202.5|15201|15201.5|15200|168
1654074480000|2022-06-01 09:08:00|15202.1|15200.6|15200.6|15199.1|15202.5|15200.6|15200.5|15198.6|445
1654074490000|2022-06-01 09:08:10|15201.1|15199.6|15201|15199.5|15201.5|15200|15201|15199.5|57
1654074500000|2022-06-01 09:08:20|15200.5|15199|15198.5|15197|15200.5|15199|15198.1|15196.6|111
1654074510000|2022-06-01 09:08:30|15199.5|15198|15201.1|15198.6|15201.1|15199|15199.5|15197.6|237
1654074520000|2022-06-01 09:08:40|15200.5|15199|15200.1|15198.6|15201.1|15199|15200.1|15198.6|83
1654074530000|2022-06-01 09:08:50|15200.5|15199|15200.5|15199|15200.5|15199|15199.6|15198.1|89
1654074540000|2022-06-01 09:09:00|15200.1|15198.6|15200.1|15197.6|15200.1|15198.6|15199.5|15197.6|68
1654074550000|2022-06-01 09:09:10|15199.6|15198.1|15199.5|15198|15200.5|15199|15199.1|15197.6|124
1654074560000|2022-06-01 09:09:20|15200.1|15197.6|15198.5|15197|15200.1|15198|15197.6|15196.1|122
1654074570000|2022-06-01 09:09:30|15197.6|15196.1|15197.1|15195.6|15198.1|15196.1|15195.6|15194.1|125
1654074580000|2022-06-01 09:09:40|15196.6|15195.1|15199.6|15198.1|15199.6|15198.1|15196.1|15194.6|97
1654074590000|2022-06-01 09:09:50|15200.6|15199.1|15200.6|15199.1|15201.1|15199.6|15200.1|15198.6|206
1654074600000|2022-06-01 09:10:00|15201.1|15199.6|15202.5|15201|15202.5|15201|15200.5|15198.6|103
1654074610000|2022-06-01 09:10:10|15203.5|15202|15199.5|15198|15203.5|15202|15198.5|15197|182
1654074620000|2022-06-01 09:10:20|15200|15197.5|15200.5|15199|15201|15199.5|15199|15197|5989
1654074630000|2022-06-01 09:10:30|15200.1|15198.6|15201.6|15200.1|15201.6|15200.1|15199.6|15198|244
1654074640000|2022-06-01 09:10:40|15202.1|15199.6|15201.1|15199.6|15202.5|15201|15199.6|15198.1|454
1654074650000|2022-06-01 09:10:50|15201.5|15200|15200.6|15199.1|15203.1|15201.1|15200.6|15199.1|118
1654074660000|2022-06-01 09:11:00|15200.1|15198.6|15202.1|15199.6|15202.1|15200|15200.1|15198.6|281
1654074670000|2022-06-01 09:11:10|15201.6|15200.1|15202.5|15201|15203.1|15201|15201.5|15199.6|35
1654074680000|2022-06-01 09:11:20|15202.1|15200.6|15203.5|15202|15203.5|15202|15201.5|15199.6|29
1654074690000|2022-06-01 09:11:30|15203.6|15202.1|15204.1|15201.6|15204.1|15202.6|15203.5|15201.6|35
1654074700000|2022-06-01 09:11:40|15203.6|15202.1|15204.5|15203|15204.5|15203|15202.5|15201|180
1654074710000|2022-06-01 09:11:50|15204.1|15202.6|15204.5|15203|15205.1|15203.1|15203.6|15202.1|134
1654074720000|2022-06-01 09:12:00|15205.1|15202.6|15204.5|15203|15205.1|15203.1|15203.6|15202.1|299
1654074730000|2022-06-01 09:12:10|15204.6|15203.1|15202.6|15201.1|15204.6|15203.1|15202.1|15200.6|31
1654074740000|2022-06-01 09:12:20|15202.5|15201|15202.6|15201.1|15203.1|15201.1|15201.6|15200.1|188
1654074750000|2022-06-01 09:12:30|15203.1|15200.6|15198.1|15196.6|15203.1|15201.1|15197.6|15196.1|151
1654074760000|2022-06-01 09:12:40|15198.5|15197|15197.5|15196|15198.5|15197|15195.6|15194.1|363
1654074770000|2022-06-01 09:12:50|15197.1|15195.6|15198.1|15196.6|15199.1|15197|15197.1|15195.6|114
1654074780000|2022-06-01 09:13:00|15197.6|15196.1|15196.6|15195.1|15198.1|15196.1|15196.6|15195.1|67
1654074790000|2022-06-01 09:13:10|15197.1|15195.6|15196.6|15195.1|15197.5|15196|15195.6|15194.1|887
1654074800000|2022-06-01 09:13:20|15197.6|15196.1|15198.6|15197.1|15198.6|15197.1|15197.6|15196.1|313
1654074810000|2022-06-01 09:13:30|15198.1|15196.6|15197.6|15196.1|15198.5|15197|15197.6|15196.1|31
1654074820000|2022-06-01 09:13:40|15198.6|15197.1|15198.5|15197|15199.1|15197.1|15198.5|15196.6|44
1654074830000|2022-06-01 09:13:50|15199.1|15196.6|15198.1|15195.6|15199.1|15197|15197.6|15195.6|8
1654074840000|2022-06-01 09:14:00|15197.6|15196.1|15199.1|15196.6|15199.1|15197.1|15197.5|15195.6|132
1654074850000|2022-06-01 09:14:10|15197.6|15196.1|15194.6|15193.1|15197.6|15196.1|15194.5|15192.6|114
1654074860000|2022-06-01 09:14:20|15195.5|15194|15194.6|15193.1|15195.5|15194|15194.6|15193.1|104
1654074870000|2022-06-01 09:14:30|15195.1|15193.6|15195.6|15194.1|15195.6|15194.1|15194.6|15193.1|154
1654074880000|2022-06-01 09:14:40|15196.1|15194.6|15197.6|15196.1|15198.1|15196.1|15196.1|15194.6|170
1654074890000|2022-06-01 09:14:50|15198.1|15195.6|15198.6|15197.1|15198.6|15197.1|15198.1|15195.6|308
1654074900000|2022-06-01 09:15:00|15199.1|15197.6|15199.6|15198.1|15201.1|15199.1|15198.6|15197.1|96
1654074910000|2022-06-01 09:15:10|15200.1|15198.6|15199.6|15198.1|15200.1|15198.6|15199.6|15198.1|81
1654074920000|2022-06-01 09:15:20|15200.1|15197.6|15198.6|15197.1|15200.1|15198|15198.6|15196.6|102
1654074930000|2022-06-01 09:15:30|15199.1|15197.6|15199.6|15198.1|15200.1|15198.6|15198.6|15197.1|77
1654074940000|2022-06-01 09:15:40|15200.1|15198.6|15200.6|15199.1|15201.6|15200.1|15200.1|15198.6|198
1654074950000|2022-06-01 09:15:50|15200.5|15199|15200.1|15198.6|15201.1|15199.1|15200.1|15198.6|78
1654074960000|2022-06-01 09:16:00|15200.5|15199|15200.6|15199.1|15201.1|15199.6|15200.5|15198.6|55
1654074970000|2022-06-01 09:16:10|15201.1|15199.6|15201.5|15200|15201.5|15200|15200.6|15199.1|7
1654074980000|2022-06-01 09:16:20|15200.6|15199.1|15201.5|15200|15201.5|15200|15200.6|15199.1|23
1654074990000|2022-06-01 09:16:30|15201.1|15199.6|15201.1|15199.6|15201.1|15199.6|15200.6|15199.1|20
1654075000000|2022-06-01 09:16:40|15201.5|15200|15200.6|15199.1|15201.5|15200|15200.5|15199|103
1654075010000|2022-06-01 09:16:50|15201.1|15198.6|15200.6|15199.1|15201.1|15199.1|15200.5|15198.6|65
1654075020000|2022-06-01 09:17:00|15201.1|15199.6|15202.6|15201.1|15202.6|15201.1|15201.1|15199.6|72
1654075030000|2022-06-01 09:17:10|15201.6|15200.1|15203.6|15202.1|15203.6|15202.1|15201.6|15200.1|95
1654075040000|2022-06-01 09:17:20|15204.1|15201.6|15203.5|15202|15204.1|15202.1|15202.6|15201.1|20
1654075050000|2022-06-01 09:17:30|15203.1|15201.6|15204.1|15201.6|15204.1|15202.1|15203.1|15201.6|34
1654075060000|2022-06-01 09:17:40|15203.5|15202|15203.1|15201.6|15205.1|15203.1|15202.6|15201.1|132
1654075070000|2022-06-01 09:17:50|15204.1|15202.6|15202.6|15201.1|15204.1|15202.6|15202.6|15200.6|249
1654075080000|2022-06-01 09:18:00|15203.1|15201.6|15201.5|15200|15203.5|15202|15201.5|15200|935
1654075090000|2022-06-01 09:18:10|15201.1|15198.6|15201.5|15200|15201.5|15200|15200.6|15198.6|20
1654075100000|2022-06-01 09:18:20|15200.6|15199.1|15200.6|15199.1|15201.5|15200|15200.6|15199.1|138
1654075110000|2022-06-01 09:18:30|15201.1|15199.6|15200.6|15199.1|15201.1|15199.6|15200.6|15199.1|26
1654075120000|2022-06-01 09:18:40|15200.5|15199|15200.1|15198.6|15200.6|15199.1|15199.6|15198.1|279
1654075130000|2022-06-01 09:18:50|15200.6|15199.1|15200.1|15198.6|15201.1|15199.1|15199.6|15198.1|46
1654075140000|2022-06-01 09:19:00|15199.1|15197.6|15199.1|15197.6|15199.1|15197.6|15198.1|15196.6|305
1654075150000|2022-06-01 09:19:10|15199.5|15198|15200.1|15198.6|15200.1|15198.6|15199.5|15198|71
1654075160000|2022-06-01 09:19:20|15199.5|15198|15199.6|15198.1|15200.1|15198.6|15199.5|15197.6|307
1654075170000|2022-06-01 09:19:30|15200.1|15198.6|15200.6|15199.1|15201.1|15199.6|15200.1|15198.6|26
1654075180000|2022-06-01 09:19:40|15200.7|15199.2|15201.6|15200.1|15201.6|15200.1|15200.7|15199.2|457
1654075190000|2022-06-01 09:19:50|15202.1|15200.6|15202.5|15201|15202.6|15201.1|15201.6|15199.6|393
1654075200000|2022-06-01 09:20:00|15201.6|15200.1|15201.5|15200|15202.5|15201|15201.5|15200|127
1654075210000|2022-06-01 09:20:10|15201.1|15199.6|15201.1|15199.6|15202.1|15200.1|15201.1|15199.6|110
1654075220000|2022-06-01 09:20:20|15200.5|15199|15200.6|15199.1|15201.1|15199.1|15200.1|15198.6|99
1654075230000|2022-06-01 09:20:30|15201.1|15199.6|15201.1|15199.6|15202.1|15200.6|15201.1|15199.6|70
1654075240000|2022-06-01 09:20:40|15201.5|15200|15199.1|15197.6|15201.5|15200|15198.5|15196.6|79
1654075250000|2022-06-01 09:20:50|15198.6|15197.1|15199.1|15197.6|15199.1|15197.6|15198.1|15196.6|49
1654075260000|2022-06-01 09:21:00|15198.6|15197.1|15199.1|15196.6|15200.1|15198|15198.1|15196.6|418
1654075270000|2022-06-01 09:21:10|15198.5|15197|15198.1|15196.6|15198.6|15197.1|15197.6|15196.1|95
1654075280000|2022-06-01 09:21:20|15197.6|15196.1|15195.6|15194.1|15197.6|15196.1|15195.1|15193.6|22
1654075290000|2022-06-01 09:21:30|15195.5|15194|15195.1|15193.6|15196.1|15194.6|15194.5|15193|123
1654075300000|2022-06-01 09:21:40|15194.6|15193.1|15194.1|15192.6|15194.6|15193.1|15193.6|15192.1|303
1654075310000|2022-06-01 09:21:50|15194.5|15193|15192.6|15191.1|15194.5|15193|15192.6|15191.1|136
1654075320000|2022-06-01 09:22:00|15193.6|15192.1|15193.6|15192.1|15193.6|15192.1|15193.6|15192.1|143
1654075330000|2022-06-01 09:22:10|15192.6|15191.1|15193.6|15192.1|15193.6|15192.1|15192.6|15191.1|82
1654075340000|2022-06-01 09:22:20|15193.1|15191.6|15193.6|15192.1|15193.6|15192.1|15192.6|15191.1|32
1654075350000|2022-06-01 09:22:30|15193.5|15192|15192.6|15191.1|15193.5|15192|15192.6|15191.1|36
1654075360000|2022-06-01 09:22:40|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|534
1654075370000|2022-06-01 09:22:50|15192.6|15191.1|15192.5|15191|15193.1|15191.6|15192.1|15190.6|109
1654075380000|2022-06-01 09:23:00|15192.1|15190.6|15192.1|15190.6|15193.1|15191.6|15192.1|15190.6|419
1654075390000|2022-06-01 09:23:10|15192.5|15191|15192.6|15191.1|15194.1|15192|15192.5|15191|108
1654075400000|2022-06-01 09:23:20|15193.1|15191.6|15193.6|15192.1|15193.6|15192.1|15193.1|15191.6|19
1654075410000|2022-06-01 09:23:30|15195.1|15192.6|15192.6|15191.1|15195.1|15193|15192.6|15191.1|198
1654075420000|2022-06-01 09:23:40|15193.1|15191.6|15192.6|15191.1|15194.1|15192.1|15192.6|15191.1|20
1654075430000|2022-06-01 09:23:50|15193.1|15191.6|15193.6|15192.1|15193.6|15192.1|15192.6|15191.1|23
1654075440000|2022-06-01 09:24:00|||||||||18
1654075450000|2022-06-01 09:24:10|15193.1|15191.6|15193.6|15192.1|15194.1|15192.1|15193.1|15191.6|35
1654075460000|2022-06-01 09:24:20|15194.6|15193.1|15194.5|15193|15195.1|15193.1|15194.5|15192.6|176
1654075470000|2022-06-01 09:24:30|15195.1|15192.6|15194.1|15191.6|15195.1|15193|15193.5|15191.6|38
1654075480000|2022-06-01 09:24:40|15193.6|15192.1|15193.6|15192.1|15194.5|15193|15192.6|15191.1|715
1654075490000|2022-06-01 09:24:50|15194.1|15192.6|15193.6|15192.1|15195.1|15193.1|15193.6|15192.1|94
1654075500000|2022-06-01 09:25:00|15194.1|15192.6|15194.6|15193.1|15194.6|15193.1|15193.6|15192.1|45
1654075510000|2022-06-01 09:25:10|15194.5|15193|15193.6|15192.1|15194.5|15193|15193.6|15192.1|7
1654075520000|2022-06-01 09:25:20|15194.5|15193|15193.6|15192.1|15194.5|15193|15193.6|15192.1|38
1654075530000|2022-06-01 09:25:30|15194.5|15193|15193.6|15192.1|15194.5|15193|15193.5|15191.6|206
1654075540000|2022-06-01 09:25:40|15194.1|15192.6|15193.6|15192.1|15194.1|15192.6|15193.6|15192.1|23
1654075550000|2022-06-01 09:25:50|15194.1|15192.6|15194.1|15191.6|15194.1|15192.6|15193.6|15191.6|695
1654075560000|2022-06-01 09:26:00|15193.6|15192.1|15193.6|15192.1|15193.6|15192.1|15193.6|15192.1|25
1654075570000|2022-06-01 09:26:10|15194.1|15192.6|15193.6|15192.1|15194.1|15192.6|15193.6|15192.1|23
1654075580000|2022-06-01 09:26:20|15194.6|15193.1|15198.1|15196.6|15198.1|15196.6|15194.6|15193.1|190
1654075590000|2022-06-01 09:26:30|15197.6|15196.1|15198.6|15197.1|15198.6|15197.1|15197.6|15196.1|133
1654075600000|2022-06-01 09:26:40|15199.1|15197.6|15200.5|15199|15200.6|15199.1|15199.1|15197.6|81
1654075610000|2022-06-01 09:26:50|15200.1|15198.6|15200.6|15199.1|15201.1|15199.1|15199.5|15197.6|47
1654075620000|2022-06-01 09:27:00|15200.5|15199|15200.1|15198.6|15200.5|15199|15200.1|15198.6|39
1654075630000|2022-06-01 09:27:10|15199.6|15198.1|15199.5|15198|15200.1|15198.6|15199.5|15197.6|109
1654075640000|2022-06-01 09:27:20|15199.6|15198.1|15199.6|15198.1|15200.1|15198.6|15199.6|15198.1|25
1654075650000|2022-06-01 09:27:30|15200.1|15198.6|15199.1|15197.6|15200.5|15199|15199.1|15197.6|793
1654075660000|2022-06-01 09:27:40|15199.5|15198|15200.6|15199.1|15200.6|15199.1|15199.5|15198|28
1654075670000|2022-06-01 09:27:50|15201.1|15199.6|15201.6|15200.1|15202.1|15200.1|15201.1|15199.6|26
1654075680000|2022-06-01 09:28:00|15202.5|15201|15202.6|15201.1|15203.1|15201.1|15202.1|15200.6|295
1654075690000|2022-06-01 09:28:10|15203.1|15200.6|15203.5|15202|15203.5|15202|15201.6|15200.1|262
1654075700000|2022-06-01 09:28:20|15203.6|15202.1|15203.6|15202.1|15205.1|15203|15203.6|15202.1|305
1654075710000|2022-06-01 09:28:30|15204.1|15202.6|15202.5|15201|15204.1|15202.6|15202.5|15201|397
1654075720000|2022-06-01 09:28:40|15203|15201.5|15204.5|15203|15204.5|15203|15202.5|15201|192
1654075730000|2022-06-01 09:28:50|||||||||94
1654075740000|2022-06-01 09:29:00|15203.5|15202|15204.5|15203|15204.5|15203|15203.5|15202|92
1654075750000|2022-06-01 09:29:10|15204|15202.5|15204|15201.5|15204|15202.5|15202.5|15201|137
1654075760000|2022-06-01 09:29:20|15203.5|15202|15203.5|15202|15204|15202|15203|15201.5|11
1654075770000|2022-06-01 09:29:30|15203|15201.5|15204|15202.5|15204|15202.5|15203|15201.5|57
1654075780000|2022-06-01 09:29:40|15204.5|15203|15205.5|15204|15206|15204|15204|15202.5|131
1654075790000|2022-06-01 09:29:50|15206|15203.5|15206.5|15205|15207.5|15206|15205.5|15203.5|101
1654075800000|2022-06-01 09:30:00|15206|15204.5|15206|15204.5|15206|15204.5|15205.5|15204|37
1654075810000|2022-06-01 09:30:10|15206.5|15205|15205|15203.5|15206.5|15205|15204.5|15203|183
1654075820000|2022-06-01 09:30:20|15204.5|15203|15204|15202.5|15205.5|15204|15203.5|15201.5|74
1654075830000|2022-06-01 09:30:30|15203.5|15202|15205.5|15204|15205.5|15204|15202.5|15201|104
1654075840000|2022-06-01 09:30:40|15206|15204.5|15203.5|15202|15206|15204.5|15202.5|15201|196
1654075850000|2022-06-01 09:30:50|15204|15202.5|15204|15202.5|15204.5|15203|15203.5|15202|206
1654075860000|2022-06-01 09:31:00|15203.5|15202|15203|15200.5|15204|15202|15202|15200.5|288
1654075870000|2022-06-01 09:31:10|15202|15201|15201.5|15200|15202.5|15201|15201.5|15199.5|30
1654075880000|2022-06-01 09:31:20|15202|15200.5|15202|15200.5|15202.5|15201|15201.5|15200|337
1654075890000|2022-06-01 09:31:30|15201.5|15200|15203|15200.5|15203|15201|15201.5|15200|206
1654075900000|2022-06-01 09:31:40|15202.5|15201|15205|15203.5|15205|15203.5|15202|15200.5|222
1654075910000|2022-06-01 09:31:50|15204.5|15203|15204.5|15203|15205.5|15204|15204|15202.5|32
1654075920000|2022-06-01 09:32:00|15204|15202.5|15204.5|15203|15204.5|15203|15204|15202.5|171
1654075930000|2022-06-01 09:32:10|15205|15203.5|15205.5|15204|15206.5|15205|15204.5|15203|391
1654075940000|2022-06-01 09:32:20|15206|15204.5|15205.5|15204|15206|15204.5|15205.5|15204|21
1654075950000|2022-06-01 09:32:30|15206.5|15205|15206.5|15205|15206.5|15205|15206.5|15205|87
1654075960000|2022-06-01 09:32:40|15205.5|15204|15207|15204.5|15207.5|15206|15205.5|15204|60
1654075970000|2022-06-01 09:32:50|15206.5|15205|15207|15204.5|15208|15206.5|15206.5|15204.5|43
1654075980000|2022-06-01 09:33:00|15206.5|15205|15207.5|15206|15207.5|15206|15206.5|15205|88
1654075990000|2022-06-01 09:33:10|15206.5|15205|15206.5|15205|15207.5|15206|15206.5|15205|104
1654076000000|2022-06-01 09:33:20|15207|15205.5|15207.5|15206|15207.5|15206|15206.5|15205|64
1654076010000|2022-06-01 09:33:30|15206.5|15205|15206.5|15205|15206.5|15205|15205|15203.5|320
1654076020000|2022-06-01 09:33:40|15206|15204.5|15207|15205.5|15207|15205.5|15206|15204.5|26
1654076030000|2022-06-01 09:33:50|15206.5|15205|15207.5|15206|15207.5|15206|15206.5|15205|49
1654076040000|2022-06-01 09:34:00|15207|15205.5|15207.5|15206|15208|15206.5|15207|15205.5|79
1654076050000|2022-06-01 09:34:10|15206.5|15205|15206.5|15205|15207|15205.5|15205.5|15203.5|77
1654076060000|2022-06-01 09:34:20|15206|15204.5|15206.5|15205|15206.5|15205|15206|15204.5|50
1654076070000|2022-06-01 09:34:30|15206|15204.5|15205.5|15204|15206|15204.5|15205.5|15204|38
1654076080000|2022-06-01 09:34:40|15206.5|15205|15205|15203.5|15206.5|15205|15204.5|15203|116
1654076090000|2022-06-01 09:34:50|15205.5|15204|15205.5|15204|15205.5|15204|15204.5|15203|556
1654076100000|2022-06-01 09:35:00|15206.5|15205|15205.5|15204|15206.5|15205|15205.5|15203.5|42
1654076110000|2022-06-01 09:35:10|15205|15203.5|15205.5|15204|15205.5|15204|15205|15203.5|29
1654076120000|2022-06-01 09:35:20|15206.5|15205|15207.5|15206|15208.5|15206|15206.5|15205|100
1654076130000|2022-06-01 09:35:30|15207|15205.5|15208.5|15207|15208.5|15207|15207|15205.5|87
1654076140000|2022-06-01 09:35:40|15209.5|15208|15208.5|15207|15209.5|15208|15208.5|15206.5|133
1654076150000|2022-06-01 09:35:50|15209.5|15208|15207.5|15206|15209.5|15208|15207|15205.5|292
1654076160000|2022-06-01 09:36:00|15207|15205.5|15206|15204.5|15207.5|15206|15206|15204.5|80
1654076170000|2022-06-01 09:36:10|15206.5|15205|15206.5|15205|15206.5|15205|15206.5|15205|91
1654076180000|2022-06-01 09:36:20|15207|15205.5|15205.5|15204|15207|15205.5|15204.5|15203|717
1654076190000|2022-06-01 09:36:30|15206|15204.5|15207|15204.5|15207|15205|15206|15204.5|701
1654076200000|2022-06-01 09:36:40|15206.5|15205|15205.5|15204|15207|15205.5|15205|15203.5|596
1654076210000|2022-06-01 09:36:50|15206|15203.5|15202.5|15201|15206|15204|15202.5|15201|212
1654076220000|2022-06-01 09:37:00|15202|15200.5|15201.5|15200|15202|15200.5|15201.5|15199.5|273
1654076230000|2022-06-01 09:37:10|15202|15199.5|15202.5|15201|15203|15201|15201.5|15199.5|60
1654076240000|2022-06-01 09:37:20|15201.5|15200|15202|15200.5|15202.5|15201|15201.5|15199.5|212
1654076250000|2022-06-01 09:37:30|15201.5|15200|15201.5|15200|15202|15200.5|15201.5|15199.5|56
1654076260000|2022-06-01 09:37:40|15202.5|15201|15202.5|15201|15202.5|15201|15202|15200.5|0
1654076270000|2022-06-01 09:37:50|||||||||108
1654076280000|2022-06-01 09:38:00|15202|15200.5|15202.5|15201|15202.5|15201|15201.5|15200|52
1654076290000|2022-06-01 09:38:10|15203.5|15202|15203.5|15202|15203.5|15202|15203.5|15202|135
1654076300000|2022-06-01 09:38:20|15204.5|15203|15205.5|15204|15205.5|15204|15204.5|15203|503
1654076310000|2022-06-01 09:38:30|15206|15203.5|15204|15202.5|15206.5|15205|15204|15202.5|164
1654076320000|2022-06-01 09:38:40|15203.5|15202|15204|15202.5|15204.5|15203|15203.5|15201.5|115
1654076330000|2022-06-01 09:38:50|15204.5|15203|15205|15203.5|15205|15203.5|15204|15202|87
1654076340000|2022-06-01 09:39:00|15204.5|15203|15204|15202.5|15204.5|15203|15203.5|15202|97
1654076350000|2022-06-01 09:39:10|15204.5|15202|15205.5|15204|15205.5|15204|15204|15202|51
1654076360000|2022-06-01 09:39:20|15204.5|15203|15204.5|15203|15205|15203|15204.5|15202.5|2
1654076370000|2022-06-01 09:39:30|||||||||34
1654076380000|2022-06-01 09:39:40|15205|15203.5|15204.5|15203|15205.5|15204|15204.5|15203|72
1654076390000|2022-06-01 09:39:50|15204|15202|15203.5|15202|15204.5|15202.5|15203.5|15201.5|475
1654076400000|2022-06-01 09:40:00|15204|15202.5|15204.5|15203|15204.5|15203|15204|15202.5|4488
1654076410000|2022-06-01 09:40:10|15205.5|15204|15205.5|15204|15205.5|15204|15204.5|15203|3370
1654076420000|2022-06-01 09:40:20|15205|15203.5|15203.5|15202|15205|15203.5|15203.5|15202|190
1654076430000|2022-06-01 09:40:30|15202.5|15201|15204|15202.5|15204.5|15203|15202.5|15201|143
1654076440000|2022-06-01 09:40:40|15204.5|15203|15203.5|15202|15204.5|15203|15203|15201.5|1517
1654076450000|2022-06-01 09:40:50|15202.5|15201|15203.5|15202|15203.5|15202|15202.5|15201|250
1654076460000|2022-06-01 09:41:00|15204.5|15202.5|15204.5|15202|15204.5|15202.5|15203.5|15201.5|185
1654076470000|2022-06-01 09:41:10|15204|15201.5|15204.5|15203|15204.5|15203|15203.5|15201.5|7
1654076480000|2022-06-01 09:41:20|15203.5|15202|15203.5|15202|15204|15202.5|15203.5|15202|63
1654076490000|2022-06-01 09:41:30|15204|15201.5|15202.5|15201|15204|15202|15202.5|15201|96
1654076500000|2022-06-01 09:41:40|15203.5|15202|15205.5|15204|15206|15204|15203|15201.5|122
1654076510000|2022-06-01 09:41:50|15204.5|15203|15205.5|15204|15207|15205|15204.5|15203|607
1654076520000|2022-06-01 09:42:00|||||||||43
1654076530000|2022-06-01 09:42:10|||||||||24
1654076540000|2022-06-01 09:42:20|15206|15203.5|15206.5|15205|15207|15205|15205.5|15203.5|150
1654076550000|2022-06-01 09:42:30|15207|15204.5|15207.5|15206|15207.5|15206|15206.5|15204.5|27
1654076560000|2022-06-01 09:42:40|15207|15205.5|15203|15201.5|15208|15206|15202|15200.5|271
1654076570000|2022-06-01 09:42:50|15202.5|15201|15201.5|15200|15203|15201|15201|15199.5|1020
1654076580000|2022-06-01 09:43:00|15201|15199.5|15201.5|15200|15202|15200|15200.5|15199|217
1654076590000|2022-06-01 09:43:10|15202|15200.5|15201|15198.5|15203|15201|15200|15198.5|69
1654076600000|2022-06-01 09:43:20|15200.5|15199|15201.5|15200|15202|15200|15200.5|15198.5|51
1654076610000|2022-06-01 09:43:30|15202|15199.5|15201|15199.5|15202|15200|15200.5|15199|55
1654076620000|2022-06-01 09:43:40|15200.5|15199|15201|15199.5|15201|15199.5|15199.5|15198|220
1654076630000|2022-06-01 09:43:50|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|13
1654076640000|2022-06-01 09:44:00|||||||||2
1654076650000|2022-06-01 09:44:10|15202|15199.5|15201.5|15200|15202|15200|15201.5|15199.5|323
1654076660000|2022-06-01 09:44:20|15202|15199.5|15202|15200.5|15203|15201.5|15201.5|15199.5|40
1654076670000|2022-06-01 09:44:30|15202.5|15201|15203|15200.5|15203|15201|15201.5|15200|32
1654076680000|2022-06-01 09:44:40|15202.5|15201|15202.5|15201|15202.5|15201|15201.5|15200|33
1654076690000|2022-06-01 09:44:50|15204|15202.5|15204|15202.5|15204|15202.5|15203.5|15202|135
1654076700000|2022-06-01 09:45:00|15203.5|15202|15206|15203.5|15206|15204|15203.5|15201.5|1903
1654076710000|2022-06-01 09:45:10|15205.5|15204.5|15205|15203.5|15206|15204.5|15204.5|15203|19
1654076720000|2022-06-01 09:45:20|15204.5|15203|15204.5|15203|15205|15203.5|15204.5|15202.5|119
1654076730000|2022-06-01 09:45:30|15205|15203.5|15202.5|15201|15205|15203.5|15202.5|15201|70
1654076740000|2022-06-01 09:45:40|15202|15200.5|15202|15200.5|15203|15201|15201.5|15199.5|150
1654076750000|2022-06-01 09:45:50|15202.5|15201|15203.5|15202|15203.5|15202|15202|15200.5|67
1654076760000|2022-06-01 09:46:00|15203|15201.5|15204.5|15203|15205|15203|15203|15201.5|29
1654076770000|2022-06-01 09:46:10|15204|15202.5|15204.5|15203|15204.5|15203|15204|15202.5|40
1654076790000|2022-06-01 09:46:30|15204|15202.5|15203.5|15202|15204.5|15203|15203.5|15202|87
1654076800000|2022-06-01 09:46:40|15204.5|15203|15202.5|15201|15204.5|15203|15202.5|15201|37
1654076810000|2022-06-01 09:46:50|15203|15201.5|15202.5|15201|15203|15201.5|15202.5|15201|79
1654076820000|2022-06-01 09:47:00|15203|15200.5|15202|15200.5|15203|15201.5|15202|15200.5|31
1654076830000|2022-06-01 09:47:10|15202.5|15201|15201|15199.5|15202.5|15201|15201|15199.5|71
1654076840000|2022-06-01 09:47:20|15200.5|15199|15201|15199.5|15201.5|15200|15200.5|15199|22
1654076850000|2022-06-01 09:47:30|15200.5|15199|15201.5|15200|15201.5|15200|15200.5|15198.5|45
1654076860000|2022-06-01 09:47:40|15201|15199.5|15201.5|15200|15201.5|15200|15200.5|15199|52
1654076870000|2022-06-01 09:47:50|15200.5|15199|15200.5|15199|15200.5|15199|15199.5|15197.5|286
1654076880000|2022-06-01 09:48:00|15201.5|15200|15201|15199.5|15201.5|15200|15200.5|15198.5|403
1654076890000|2022-06-01 09:48:10|15201.5|15200|15201.5|15200|15202|15200|15201.5|15199.5|653
1654076900000|2022-06-01 09:48:20|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|101
1654076910000|2022-06-01 09:48:30|15201.5|15200|15202|15200.5|15202|15200.5|15201.5|15199.5|286
1654076920000|2022-06-01 09:48:40|15202.5|15201|15202.5|15201|15202.5|15201|15200.5|15199|150
1654076930000|2022-06-01 09:48:50|||||||||10
1654076940000|2022-06-01 09:49:00|15203.5|15202|15203.5|15202|15204|15202.5|15203.5|15202|124
1654076950000|2022-06-01 09:49:10|||||||||318
1654076960000|2022-06-01 09:49:20|15204|15202.5|15204.5|15203|15205.5|15204|15203.5|15201.5|172
1654076970000|2022-06-01 09:49:30|15205|15203.5|15204.5|15203|15205|15203.5|15204|15202.5|83
1654076980000|2022-06-01 09:49:40|15204|15202.5|15205.5|15204|15205.5|15204|15204|15202.5|18
1654076990000|2022-06-01 09:49:50|15204.5|15203|15204|15201.5|15204.5|15203|15203.5|15201.5|198
1654077000000|2022-06-01 09:50:00|15204.5|15202.5|15205|15202.5|15205|15203|15203.5|15202|562
1654077010000|2022-06-01 09:50:10|15204.5|15203|15204.5|15203|15205|15203|15204.5|15202.5|60
1654077020000|2022-06-01 09:50:20|15205.5|15204|15205.5|15204|15205.5|15204|15205.5|15204|63
1654077030000|2022-06-01 09:50:30|15206|15204.5|15205.5|15204|15206.5|15205|15205.5|15203.5|922
1654077040000|2022-06-01 09:50:40|15205|15203.5|15206.5|15205|15206.5|15205|15205|15203.5|243
1654077050000|2022-06-01 09:50:50|15207|15205.5|15204.5|15203|15207.5|15205.5|15204.5|15203|226
1654077060000|2022-06-01 09:51:00|15204.4|15202.9|15204.5|15203|15204.5|15203|15203.5|15202|156
1654077070000|2022-06-01 09:51:10|15205|15203.5|15204.5|15203|15205.5|15203.5|15204.5|15202.5|53
1654077080000|2022-06-01 09:51:20|15203.5|15202|15204.5|15203|15204.5|15203|15203.5|15202|101
1654077090000|2022-06-01 09:51:30|15204|15202|15204|15202.5|15204.5|15203|15204|15202|34
1654077100000|2022-06-01 09:51:40|15204.5|15203|15204.5|15203|15204.5|15203|15204.5|15203|15
1654077110000|2022-06-01 09:51:50|15203.5|15202|15204.5|15203|15204.5|15203|15203.5|15202|25
1654077120000|2022-06-01 09:52:00|15205|15203.5|15204.5|15203|15205.5|15204|15204.5|15202.5|333
1654077130000|2022-06-01 09:52:10|15205.5|15204|15205.5|15204|15205.5|15204|15204.5|15202.5|84
1654077140000|2022-06-01 09:52:20|15204.5|15203|15203.5|15202|15205.5|15204|15203.5|15202|38
1654077150000|2022-06-01 09:52:30|15203|15201.5|15202.5|15201|15203.5|15202|15202.5|15201|49
1654077160000|2022-06-01 09:52:40|15203.5|15201.5|15202.5|15201|15203.5|15202|15202.5|15201|82
1654077170000|2022-06-01 09:52:50|15203|15201.5|15202|15200.5|15204|15202|15202|15200.5|77
1654077180000|2022-06-01 09:53:00|15202.5|15201|15202|15200.5|15203|15201|15201.5|15200|406
1654077190000|2022-06-01 09:53:10|15201.5|15200|15199.5|15198|15201.5|15200|15199.5|15198|68
1654077200000|2022-06-01 09:53:20|15200|15198.5|15200.5|15199|15201|15199.5|15199.5|15198|49
1654077210000|2022-06-01 09:53:30|15201|15199.5|15201|15199.5|15202|15200|15200.5|15199|71
1654077220000|2022-06-01 09:53:40|15200.5|15199|15201|15198.5|15201|15199|15200.5|15198.5|28
1654077230000|2022-06-01 09:53:50|15199.6|15198.1|15200|15198.5|15200.5|15199|15199.6|15198.1|18
1654077240000|2022-06-01 09:54:00|15199.6|15198.1|15199.6|15198.1|15200|15198.5|15199.5|15197.5|124
1654077250000|2022-06-01 09:54:10|15200|15198.5|15200.6|15199.1|15201|15199.1|15200|15198.5|64
1654077260000|2022-06-01 09:54:20|15201|15199.5|15199.5|15198|15201|15199.5|15199|15197.5|144
1654077270000|2022-06-01 09:54:30|15199|15197.5|15198|15196.5|15199|15197.5|15197.6|15196.1|37
1654077280000|2022-06-01 09:54:40|15198.5|15197|15199.5|15198|15199.6|15198.1|15198.5|15197|48
1654077290000|2022-06-01 09:54:50|15199|15197.5|15200|15198.5|15200|15198.5|15198.6|15196.5|128
1654077300000|2022-06-01 09:55:00|15200.5|15199|15201|15199.5|15201.5|15200|15200|15198.5|44
1654077310000|2022-06-01 09:55:10|15201.5|15200|15202.6|15201.1|15202.6|15201.1|15201|15199.5|305
1654077320000|2022-06-01 09:55:20|15202.5|15201|15202|15200.5|15202.5|15201|15202|15200.5|14
1654077330000|2022-06-01 09:55:30|15201.6|15200.1|15202.6|15201.1|15203.5|15202|15201.6|15200.1|424
1654077340000|2022-06-01 09:55:40|15203|15201.5|15203.5|15202|15203.5|15202|15202.5|15201|50
1654077350000|2022-06-01 09:55:50|15202.5|15201|15202|15200.5|15202.6|15201.1|15201.5|15199.5|178
1654077360000|2022-06-01 09:56:00|15201.6|15200.1|15201.6|15200.1|15202|15200.5|15201.6|15200.1|187
1654077370000|2022-06-01 09:56:10|15201.5|15200|15201|15199.5|15201.5|15200|15200.6|15199.1|276
1654077380000|2022-06-01 09:56:20|15200.6|15199.1|15202|15200.5|15202.5|15201|15200.6|15199.1|16
1654077390000|2022-06-01 09:56:30|15203|15201.1|15203|15200.5|15203|15201.1|15202.6|15200.5|10
1654077400000|2022-06-01 09:56:40|15202.5|15201|15202.6|15201.1|15202.6|15201.1|15202.5|15201|429
1654077410000|2022-06-01 09:56:50|||||||||428
1654077420000|2022-06-01 09:57:00|15201.6|15200.1|15201.6|15200.1|15201.6|15200.1|15201.6|15200.1|946
1654077430000|2022-06-01 09:57:10|||||||||80
1654077440000|2022-06-01 09:57:20|15202.6|15201.1|15200.6|15199.1|15202.6|15201.1|15200.6|15199.1|105
1654077450000|2022-06-01 09:57:30|15201|15199.5|15200.6|15199.1|15201|15199.5|15200.6|15199.1|7
1654077460000|2022-06-01 09:57:40|15201|15199.5|15201.6|15200.1|15202|15200.1|15200.6|15199.1|130
1654077470000|2022-06-01 09:57:50|15200.6|15199.1|15201.5|15200|15202|15200|15200.6|15199.1|71
1654077480000|2022-06-01 09:58:00|15202|15199.5|15202.5|15201|15202.5|15201|15201.6|15199.5|59
1654077490000|2022-06-01 09:58:10|15201.5|15200|15200.6|15199.1|15201.5|15200|15200.6|15199.1|128
1654077500000|2022-06-01 09:58:20|15200.5|15199|15200.6|15199.1|15201.5|15200|15200.5|15198.5|84
1654077510000|2022-06-01 09:58:30|15199.6|15198.1|15200.5|15199|15200.6|15199.1|15199.6|15198.1|151
1654077520000|2022-06-01 09:58:40|15200|15198.5|15199.6|15198.1|15200.5|15199|15199.6|15198.1|21
1654077530000|2022-06-01 09:58:50|15200|15198.5|15200|15198.5|15200.5|15199|15199.6|15198.1|27
1654077540000|2022-06-01 09:59:00|15200.5|15199|15200.6|15199.1|15201|15199.5|15200.5|15198.5|48
1654077550000|2022-06-01 09:59:10|15200.5|15199|15200.5|15199|15201|15199|15200.5|15198.5|185
1654077560000|2022-06-01 09:59:20|15200|15198.5|15200|15198.5|15200|15198.5|15200|15198.5|7
1654077570000|2022-06-01 09:59:30|15200.5|15199|15200.5|15199|15200.5|15199|15200|15198.5|6363
1654077580000|2022-06-01 09:59:40|15200|15198.5|15200.5|15199|15200.5|15199|15200|15198.5|22
1654077590000|2022-06-01 09:59:50|15200|15198.5|15201|15199.5|15201.5|15200|15199.5|15198|209
1654077600000|2022-06-01 10:00:00|15200.6|15199.1|15200.5|15199|15201|15199.5|15200.5|15198.5|109
1654077610000|2022-06-01 10:00:10|15200.6|15199.1|15200.5|15199|15201|15199.5|15200.5|15199|53
1654077620000|2022-06-01 10:00:20|15201|15198.5|15200.5|15199|15201|15199|15200|15198.5|561
1654077630000|2022-06-01 10:00:30|15199.6|15198.1|15199|15196.5|15199.6|15198.1|15198.6|15196.5|182
1654077640000|2022-06-01 10:00:40|15198.6|15197.1|15197.5|15196|15199|15197.1|15197|15195.5|319
1654077650000|2022-06-01 10:00:50|15198|15195.5|15198|15196.5|15199|15197.1|15197.5|15195.5|108
1654077660000|2022-06-01 10:01:00|15198.5|15197|15199|15197.5|15199.5|15198|15198|15196.5|51
1654077670000|2022-06-01 10:01:10|15199.5|15198|15199.5|15198|15200|15198.1|15199|15197.5|81
1654077680000|2022-06-01 10:01:20|15199|15197.5|15199.6|15198.1|15200|15198.5|15199|15197.5|181
1654077690000|2022-06-01 10:01:30|15200|15198.5|15199.5|15198|15200|15198.5|15199.5|15198|78
1654077700000|2022-06-01 10:01:40|15200|15197.5|15199.6|15198.1|15200|15198.5|15199.5|15197.5|23
1654077710000|2022-06-01 10:01:50|15199.5|15198|15199.6|15198.1|15200|15198.5|15199.5|15197.5|1376
1654077720000|2022-06-01 10:02:00|15200|15198.5|15199|15197.5|15200.5|15199|15199|15197.5|36
1654077730000|2022-06-01 10:02:10|15198.6|15197.1|15198.6|15197.1|15199|15197.5|15198.5|15196.5|39
1654077740000|2022-06-01 10:02:20|15199|15197.5|15198.6|15197.1|15199|15197.5|15198.5|15196.5|43
1654077750000|2022-06-01 10:02:30|15198.5|15197|15198.5|15197|15199|15197.1|15198.5|15196.5|222
1654077760000|2022-06-01 10:02:40|15199|15196.5|15198.5|15197|15199|15197|15198.5|15196.5|16186
1654077770000|2022-06-01 10:02:50|15199|15196.5|15197.5|15196|15199|15197.5|15197.5|15196|301
1654077780000|2022-06-01 10:03:00|15197|15195.5|15198.5|15197|15198.5|15197|15197|15195.5|97
1654077790000|2022-06-01 10:03:10|15198|15196.5|15197.6|15196.1|15198.5|15197|15197.6|15196.1|26
1654077800000|2022-06-01 10:03:20|15198|15196.5|15198|15196.5|15198.5|15197|15197.6|15196.1|6
1654077810000|2022-06-01 10:03:30|15198.5|15197|15199.5|15198|15199.6|15198.1|15197.6|15196.1|156
1654077820000|2022-06-01 10:03:40|15198.6|15197.1|15198.5|15197|15199|15197.1|15198.5|15196.5|19
1654077830000|2022-06-01 10:03:50|15199|15197.5|15199.6|15198.1|15200|15198.5|15199|15197.5|313
1654077840000|2022-06-01 10:04:00|15200.5|15199|15199|15197.5|15201|15199.1|15198.5|15197|125
1654077850000|2022-06-01 10:04:10|15198.5|15197|15198.5|15197|15199.6|15198.1|15198.5|15196.5|87
1654077860000|2022-06-01 10:04:20|15199|15197.5|15198.5|15197|15199|15197.5|15198.5|15197|58
1654077870000|2022-06-01 10:04:30|15199|15196.5|15197.6|15196.1|15199|15197|15197.6|15196.1|18
1654077880000|2022-06-01 10:04:40|15198|15196.5|15198.5|15197|15198.5|15197|15198|15196.5|203
1654077890000|2022-06-01 10:04:50|15198|15196.5|15199.5|15198|15199.5|15198|15198|15196.5|10
1654077900000|2022-06-01 10:05:00|15199.6|15198.1|15200.6|15199.1|15201.5|15200|15199.6|15198.1|90
1654077910000|2022-06-01 10:05:10|15201|15199.5|15201.5|15200|15201.5|15200|15201|15199.5|43
1654077920000|2022-06-01 10:05:20|15201|15198.5|15198.5|15197|15201|15199|15198.5|15197|357
1654077930000|2022-06-01 10:05:30|15198.6|15197.1|15197.6|15196.1|15199|15197.1|15197.5|15195.5|720
1654077940000|2022-06-01 10:05:40|15198|15196.5|15198|15196.5|15198.5|15197|15197.5|15195.5|97
1654077950000|2022-06-01 10:05:50|15197.6|15195.5|15197.5|15196|15197.6|15196.1|15197.5|15195.5|5193
1654077960000|2022-06-01 10:06:00|15197.6|15196.1|15197.6|15196.1|15198|15196.5|15197.6|15195.5|50
1654077970000|2022-06-01 10:06:10|15198|15195.5|15197.5|15196|15198|15196.5|15197.5|15195.5|380
1654077980000|2022-06-01 10:06:20|15197|15195.5|15197.5|15196|15197.5|15196|15197|15194.5|49
1654077990000|2022-06-01 10:06:30|15198|15195.5|15197.5|15196|15198|15196.1|15197.5|15195.5|66
1654078000000|2022-06-01 10:06:40|15197.6|15196.1|15198|15196.5|15198|15196.5|15197.6|15196.1|69
1654078010000|2022-06-01 10:06:50|15199|15197.1|15199.5|15198|15199.5|15198|15198.5|15196.5|17
1654078020000|2022-06-01 10:07:00|15200.5|15199|15201.5|15200|15201.6|15200.1|15200.5|15198.5|48
1654078030000|2022-06-01 10:07:10|15201|15199.5|15200.6|15199.1|15201|15199.5|15200.6|15199.1|122
1654078040000|2022-06-01 10:07:20|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|4
1654078050000|2022-06-01 10:07:30|15201.6|15200.1|15202|15200.5|15202.5|15201|15201.6|15200.1|59
1654078060000|2022-06-01 10:07:40|15202.5|15201|15203|15200.5|15203|15201.1|15202.5|15200.5|359
1654078070000|2022-06-01 10:07:50|15202.5|15201|15202.5|15201|15202.5|15201|15201.6|15200.1|28
1654078080000|2022-06-01 10:08:00|15202.6|15201.1|15202.6|15201.1|15203|15201.1|15202.6|15200.5|266
1654078090000|2022-06-01 10:08:10|15203|15201.5|15204.6|15203.1|15205|15203.5|15203|15201.5|334
1654078100000|2022-06-01 10:08:20|15205|15203.5|15205|15203.5|15205|15203.5|15204.6|15203.1|48
1654078110000|2022-06-01 10:08:30|15205.5|15204|15205.5|15204|15205.5|15204|15205.5|15204|77
1654078120000|2022-06-01 10:08:40|||||||||20
1654078130000|2022-06-01 10:08:50|15205|15203.5|15204.6|15203.1|15205|15203.5|15204.5|15203|48
1654078140000|2022-06-01 10:09:00|15204.5|15203|15205|15203.5|15205.5|15204|15204.5|15202.5|11
1654078150000|2022-06-01 10:09:10|15205.5|15204|15206.5|15205|15206.5|15205|15205.5|15203.5|81
1654078160000|2022-06-01 10:09:20|15206|15204.5|15206|15204.5|15206|15204.5|15205.5|15204|257
1654078170000|2022-06-01 10:09:30|15205.6|15204.1|15206.6|15205.1|15207|15205.1|15205.6|15204.1|331
1654078180000|2022-06-01 10:09:40|15206.5|15205|15206.5|15205|15206.5|15205|15206.5|15205|227
1654078190000|2022-06-01 10:09:50|15206.6|15205.1|15207|15205.5|15207.5|15206|15206.5|15204.5|215
1654078200000|2022-06-01 10:10:00|15206.5|15205|15206.5|15205|15207|15205|15206.5|15204.5|37
1654078210000|2022-06-01 10:10:10|15205.5|15204|15205|15202.5|15205.5|15204|15204.5|15202.5|49
1654078220000|2022-06-01 10:10:20|15204.5|15203|15203|15201.5|15204.5|15203|15203|15201.5|10
1654078230000|2022-06-01 10:10:30|15203.5|15202|15204.5|15203|15205|15203.1|15203.5|15201.5|51
1654078240000|2022-06-01 10:10:40|15204.6|15203.1|15204.6|15203.1|15204.6|15203.1|15204.6|15203.1|154
1654078250000|2022-06-01 10:10:50|15205.6|15204.1|15205.5|15204|15206|15204.5|15205.5|15203.5|104
1654078260000|2022-06-01 10:11:00|15206|15203.5|15205.5|15204|15206.5|15205|15205.5|15203.5|30
1654078270000|2022-06-01 10:11:10|15205.6|15204.1|15205.5|15204|15206|15204.5|15205.5|15204|92
1654078280000|2022-06-01 10:11:20|15204.6|15203.1|15204.5|15203|15204.6|15203.1|15204|15202.5|28
1654078290000|2022-06-01 10:11:30|||||||||66
1654078300000|2022-06-01 10:11:40|15205.4|15203.9|15207|15205.5|15207|15205.5|15205.4|15203.5|715
1654078310000|2022-06-01 10:11:50|15207.5|15206|15206.5|15205|15207.5|15206|15206.5|15205|112
1654078320000|2022-06-01 10:12:00|15206|15204.5|15206.6|15205.1|15207|15205.5|15205.5|15204|307
1654078330000|2022-06-01 10:12:10|15207|15204.5|15206.6|15205.1|15207.5|15206|15206.5|15204.5|145
1654078340000|2022-06-01 10:12:20|15207|15204.5|15207.5|15206|15207.5|15206|15206.6|15204.5|33
1654078350000|2022-06-01 10:12:30|||||||||9
1654078360000|2022-06-01 10:12:40|15207|15205.5|15207.5|15206|15207.5|15206|15207|15205.5|5
1654078370000|2022-06-01 10:12:50|15208|15206.5|15206|15203.5|15208|15206.5|15205.6|15203.5|118
1654078380000|2022-06-01 10:13:00|15205.5|15204|15204.5|15203|15206.5|15204.1|15204.5|15202.5|69
1654078390000|2022-06-01 10:13:10|15205|15202.5|15206.5|15205|15206.5|15205|15204.6|15202.5|45
1654078400000|2022-06-01 10:13:20|15204.6|15203.1|15205.5|15204|15206|15204.1|15204.6|15203.1|100
1654078410000|2022-06-01 10:13:30|15204.6|15203.1|15205|15203.5|15205.5|15204|15204.6|15203.1|11
1654078420000|2022-06-01 10:13:40|15205.5|15204|15207|15204.5|15207|15205.1|15205.5|15204|176
1654078430000|2022-06-01 10:13:50|15206.5|15205|15206.5|15205|15206.5|15205|15205.6|15204.1|7
1654078440000|2022-06-01 10:14:00|15205.6|15204.1|15206.5|15205|15206.5|15205|15205.6|15204.1|0
1654078450000|2022-06-01 10:14:10|15206|15204.5|15207|15205.5|15207|15205.5|15206|15204.5|163
1654078460000|2022-06-01 10:14:20|15206.6|15205.1|15206.5|15205|15207|15205.1|15205.6|15204.1|169
1654078470000|2022-06-01 10:14:30|15207|15205.5|15206.6|15205.1|15207.5|15206|15206.6|15205.1|4926
1654078480000|2022-06-01 10:14:40|15205.6|15204.1|15205.6|15204.1|15206.6|15204.6|15205.6|15203.6|89
1654078490000|2022-06-01 10:14:50|15206.1|15204.6|15206.6|15205.1|15206.6|15205.1|15206.1|15204.6|9
1654078500000|2022-06-01 10:15:00|15207.1|15204.6|15207.6|15206.1|15208.1|15206.1|15207.1|15204.6|87
1654078510000|2022-06-01 10:15:10|15208.1|15205.6|15207.6|15206.1|15208.1|15206.1|15207.6|15205.6|128
1654078520000|2022-06-01 10:15:20|15206.6|15205.1|15208.1|15206.6|15208.6|15207.1|15206.6|15205.1|367
1654078530000|2022-06-01 10:15:30|15208.6|15207.1|15209.6|15208.1|15209.6|15208.1|15208.6|15206.6|387
1654078540000|2022-06-01 10:15:40|15208.6|15207.1|15209.6|15208.1|15210.1|15208.1|15208.6|15207.1|62
1654078550000|2022-06-01 10:15:50|15210.1|15207.6|15209.6|15208.1|15210.1|15208.1|15209.6|15207.6|204
1654078560000|2022-06-01 10:16:00|15210.1|15208.6|15212.1|15210.6|15212.6|15211.1|15210.1|15208.6|4231
1654078570000|2022-06-01 10:16:10|15211.6|15210.1|15211.6|15210.1|15212.6|15211.1|15211.6|15210.1|105
1654078580000|2022-06-01 10:16:20|15210.6|15209.1|15209.6|15208.1|15210.6|15209.1|15209.6|15207.6|474
1654078590000|2022-06-01 10:16:30|15210.1|15207.6|15209.6|15208.1|15210.1|15208.1|15209.6|15207.6|4745
1654078600000|2022-06-01 10:16:40|15210.1|15207.6|15209.6|15208.1|15210.6|15209.1|15209.6|15207.6|254
1654078610000|2022-06-01 10:16:50|15209.1|15206.6|15208.6|15207.1|15209.6|15208.1|15208.6|15206.6|206
1654078620000|2022-06-01 10:17:00|15209.1|15206.6|15208.6|15207.1|15209.1|15207.1|15208.6|15206.6|52
1654078630000|2022-06-01 10:17:10|15207.6|15206.1|15207.1|15205.6|15207.6|15206.1|15206.6|15205.1|159
1654078640000|2022-06-01 10:17:20|15207.6|15206.1|15203.6|15202.1|15207.6|15206.1|15203.6|15202.1|207
1654078650000|2022-06-01 10:17:30|15204.1|15201.6|15203.6|15202.1|15204.6|15203.1|15203.6|15201.6|52
1654078660000|2022-06-01 10:17:40|15201.6|15200.1|15201.1|15199.6|15201.6|15200.1|15200.6|15199.1|127
1654078670000|2022-06-01 10:17:50|15201.2|15199.7|15202.6|15201.1|15202.6|15201.1|15201.2|15199.7|270
1654078680000|2022-06-01 10:18:00|15203.1|15200.6|15203.1|15201.6|15203.6|15202.1|15202.6|15200.6|134
1654078690000|2022-06-01 10:18:10|15202.6|15201.1|15201.6|15200.1|15202.6|15201.1|15201.6|15200.1|118
1654078700000|2022-06-01 10:18:20|15202.6|15201.1|15201.6|15200.1|15203.1|15201.1|15201.6|15199.6|101
1654078710000|2022-06-01 10:18:30|15202.1|15200.6|15202.1|15200.6|15202.6|15201.1|15201.6|15200.1|12
1654078720000|2022-06-01 10:18:40|15201.6|15200.1|15202.1|15200.6|15202.1|15200.6|15201.6|15200.1|58
1654078730000|2022-06-01 10:18:50|15202.6|15201.1|15201.6|15200.1|15202.6|15201.1|15201.1|15199.6|91
1654078740000|2022-06-01 10:19:00|15202.6|15201.1|15202.6|15201.1|15202.6|15201.1|15202.1|15200.6|386
1654078750000|2022-06-01 10:19:10|15203.1|15200.6|15202.6|15201.1|15203.1|15201.1|15202.6|15200.6|97
1654078760000|2022-06-01 10:19:20|15203.1|15200.6|15202.6|15201.1|15203.1|15201.6|15202.6|15200.6|5442
1654078770000|2022-06-01 10:19:30|15203.1|15200.6|15202.1|15200.6|15203.1|15201.6|15201.6|15200.1|218
1654078780000|2022-06-01 10:19:40|15201.6|15200.1|15201.6|15200.1|15202.1|15200.6|15201.6|15200.1|113
1654078790000|2022-06-01 10:19:50|15202.1|15200.6|15201.6|15200.1|15202.1|15200.6|15201.6|15200.1|81
1654078800000|2022-06-01 10:20:00|15202.1|15200.6|15201.6|15200.1|15202.6|15201.1|15201.6|15200.1|246
1654078810000|2022-06-01 10:20:10|15202.1|15200.6|15203.6|15202.1|15203.6|15202.1|15202.1|15200.6|219
1654078820000|2022-06-01 10:20:20|15202.6|15201.1|15203.1|15201.6|15203.6|15202.1|15202.6|15201.1|4
1654078830000|2022-06-01 10:20:30|15203.6|15202.1|15204.6|15203.1|15205.6|15204.1|15203.1|15201.6|94
1654078840000|2022-06-01 10:20:40|15205.1|15202.6|15204.6|15203.1|15205.1|15203.6|15204.6|15202.6|1
1654078850000|2022-06-01 10:20:50|15205.1|15203.6|15205.1|15202.6|15205.6|15204.1|15204.6|15202.6|8
1654078860000|2022-06-01 10:21:00|15204.6|15203.1|15205.1|15203.6|15205.6|15204.1|15204.6|15203.1|14
1654078870000|2022-06-01 10:21:10|15204.6|15203.1|15205.1|15202.6|15205.6|15204.1|15204.6|15202.6|64
1654078880000|2022-06-01 10:21:20|15204.6|15203.1|15203.6|15202.1|15205.1|15203.1|15203.6|15201.6|11
1654078890000|2022-06-01 10:21:30|15203.1|15201.6|15202.6|15201.1|15203.1|15201.6|15202.1|15200.6|31
1654078900000|2022-06-01 10:21:40|15203.1|15201.6|15203.1|15201.6|15203.6|15202.1|15202.6|15201.1|7
1654078910000|2022-06-01 10:21:50|15202.6|15201.1|15202.1|15200.6|15202.6|15201.1|15201.6|15200.1|70
1654078920000|2022-06-01 10:22:00|15201.6|15200.1|15202.6|15201.1|15203.6|15202.1|15201.6|15200.1|174
1654078930000|2022-06-01 10:22:10|15203.1|15201.6|15203.1|15201.6|15203.1|15201.6|15203.1|15201.6|6
1654078940000|2022-06-01 10:22:20|15203.6|15202.1|15203.1|15201.6|15203.6|15202.1|15202.6|15201.1|3308
1654078950000|2022-06-01 10:22:30|15202.6|15201.1|15203.6|15202.1|15203.6|15202.1|15202.6|15200.6|85
1654078960000|2022-06-01 10:22:40|15204.1|15202.6|15205.6|15204.1|15206.1|15204.6|15203.6|15202.1|467
1654078970000|2022-06-01 10:22:50|15205.1|15203.6|15207.6|15206.1|15207.6|15206.1|15204.6|15203.1|202
1654078980000|2022-06-01 10:23:00|15208.1|15205.6|15209.1|15207.6|15209.6|15208.1|15207.6|15205.6|31
1654078990000|2022-06-01 10:23:10|15208.6|15207.1|15206.6|15205.1|15209.6|15208.1|15206.6|15204.6|161
1654079000000|2022-06-01 10:23:20|15207.1|15204.6|15206.6|15205.1|15207.1|15205.1|15204.6|15203.1|152
1654079010000|2022-06-01 10:23:30|15207.1|15204.6|15206.6|15205.1|15207.1|15205.6|15206.6|15204.6|380
1654079020000|2022-06-01 10:23:40|15205.6|15204.1|15205.6|15204.1|15206.1|15204.1|15204.6|15203.1|129
1654079030000|2022-06-01 10:23:50|15206.1|15204.6|15205.6|15204.1|15206.1|15204.6|15205.6|15203.6|21
1654079040000|2022-06-01 10:24:00|15206.1|15204.6|15205.6|15204.1|15206.1|15204.6|15205.6|15204.1|4
1654079050000|2022-06-01 10:24:10|15205.1|15203.6|15204.6|15203.1|15206.1|15204.1|15204.6|15203.1|91
1654079060000|2022-06-01 10:24:20|15205.1|15203.6|15206.6|15205.1|15206.6|15205.1|15204.1|15202.6|76
1654079070000|2022-06-01 10:24:30|15206.1|15204.6|15207.1|15205.6|15207.1|15205.6|15205.6|15204.1|124
1654079080000|2022-06-01 10:24:40|15207.6|15206.1|15206.1|15204.6|15208.1|15206.1|15205.6|15204.1|468
1654079090000|2022-06-01 10:24:50|15206.6|15205.1|15205.6|15204.1|15206.6|15205.1|15205.6|15204.1|99
1654079100000|2022-06-01 10:25:00|15206.1|15203.6|15205.6|15204.1|15206.1|15204.6|15205.6|15203.6|743
1654079110000|2022-06-01 10:25:10|15206.1|15204.6|15205.6|15204.1|15206.1|15204.6|15205.6|15204.1|21
1654079120000|2022-06-01 10:25:20|15206.1|15204.6|15204.6|15203.1|15206.1|15204.6|15204.6|15202.6|45
1654079130000|2022-06-01 10:25:30|15204.1|15202.6|15203.6|15202.1|15205.1|15203.1|15203.6|15202.1|245
1654079140000|2022-06-01 10:25:40|15204.1|15202.6|15203.6|15202.1|15204.6|15203.1|15203.6|15202.1|3
1654079150000|2022-06-01 10:25:50|15204.1|15201.6|15204.6|15203.1|15205.1|15203.1|15203.6|15201.6|39
1654079160000|2022-06-01 10:26:00|15203.6|15202.1|15203.6|15202.1|15203.6|15202.1|15203.6|15202.1|20
1654079170000|2022-06-01 10:26:10|15204.1|15202.6|15204.6|15203.1|15204.6|15203.1|15203.6|15202.1|10
1654079180000|2022-06-01 10:26:20|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15203.6|15202.1|95
1654079190000|2022-06-01 10:26:30|15204.6|15203.1|15203.6|15202.1|15204.6|15203.1|15203.6|15202.1|29
1654079200000|2022-06-01 10:26:40|15204.1|15202.6|15204.6|15203.1|15205.1|15203.1|15204.1|15202.6|38
1654079210000|2022-06-01 10:26:50|15204.1|15202.6|15203.6|15202.1|15204.6|15203.1|15203.6|15202.1|138
1654079220000|2022-06-01 10:27:00|15204.1|15202.6|15207.6|15206.1|15207.6|15206.1|15203.6|15202.1|159
1654079230000|2022-06-01 10:27:10|15208.1|15206.6|15208.1|15205.6|15208.6|15207.1|15207.6|15205.6|47
1654079240000|2022-06-01 10:27:20|15207.6|15206.1|15207.1|15205.6|15208.1|15206.6|15207.1|15205.6|65
1654079250000|2022-06-01 10:27:30|15207.6|15206.1|15208.6|15207.1|15209.1|15207.6|15207.6|15206.1|64
1654079260000|2022-06-01 10:27:40|||||||||65
1654079270000|2022-06-01 10:27:50|15209.1|15207.6|15208.6|15207.1|15210.1|15208.1|15208.6|15207.1|186
1654079280000|2022-06-01 10:28:00|15207.6|15206.1|15208.6|15207.1|15209.6|15208.1|15207.6|15206.1|332
1654079290000|2022-06-01 10:28:10|15209.1|15207.6|15209.6|15208.1|15209.6|15208.1|15207.6|15206.1|249
1654079300000|2022-06-01 10:28:20|15210.6|15209.1|15210.6|15209.1|15211.1|15209.1|15209.6|15208.1|170
1654079310000|2022-06-01 10:28:30|15210.1|15208.6|15212.1|15210.6|15212.6|15211.1|15210.1|15208.6|1456
1654079320000|2022-06-01 10:28:40|15211.6|15210.1|15210.6|15209.1|15211.6|15210.1|15209.6|15208.1|539
1654079330000|2022-06-01 10:28:50|15210.1|15208.6|15207.6|15206.1|15210.1|15208.6|15207.6|15206.1|46
1654079340000|2022-06-01 10:29:00|15207.1|15205.6|15208.1|15206.6|15208.6|15207.1|15207.1|15205.6|63
1654079350000|2022-06-01 10:29:10|15207.6|15206.1|15208.1|15206.6|15209.1|15207.1|15207.6|15206.1|90
1654079360000|2022-06-01 10:29:20|15207.6|15206.1|15207.6|15206.1|15208.1|15206.6|15207.6|15206.1|55
1654079370000|2022-06-01 10:29:30|15208.1|15206.6|15207.6|15206.1|15208.1|15206.6|15207.6|15206.1|10
1654079380000|2022-06-01 10:29:40|15208.1|15206.6|15207.6|15206.1|15208.1|15206.6|15207.6|15206.1|21
1654079390000|2022-06-01 10:29:50|15208.1|15206.6|15207.6|15206.1|15208.1|15206.6|15207.6|15206.1|13
1654079400000|2022-06-01 10:30:00|15208.1|15206.6|15207.6|15206.1|15208.1|15206.6|15206.6|15205.1|172
1654079410000|2022-06-01 10:30:10|15208.1|15206.6|15208.6|15207.1|15208.6|15207.1|15207.6|15206.1|48
1654079420000|2022-06-01 10:30:20|15207.6|15206.1|15208.1|15206.6|15208.6|15206.6|15207.6|15206.1|109
1654079430000|2022-06-01 10:30:30|15208.6|15206.1|15207.6|15206.1|15209.6|15208.1|15206.6|15205.1|47
1654079440000|2022-06-01 10:30:40|15207.1|15205.6|15207.1|15205.6|15208.1|15206.6|15206.6|15205.1|242
1654079450000|2022-06-01 10:30:50|15208.1|15205.1|15206.6|15205.1|15208.1|15205.6|15206.6|15205.1|446
1654079460000|2022-06-01 10:31:00|15207.1|15205.6|15207.1|15205.6|15207.1|15205.6|15206.6|15205.1|32
1654079470000|2022-06-01 10:31:10|15206.6|15205.1|15206.6|15205.1|15206.6|15205.1|15206.6|15205.1|14
1654079480000|2022-06-01 10:31:20|15207.1|15205.6|15207.6|15206.1|15208.1|15206.1|15207.1|15205.6|13
1654079490000|2022-06-01 10:31:30|||||||||13
1654079500000|2022-06-01 10:31:40|15209.6|15208.1|15208.6|15207.1|15209.6|15208.1|15208.6|15207.1|245
1654079510000|2022-06-01 10:31:50|15209.1|15207.6|15208.6|15207.1|15209.6|15208.1|15208.6|15207.1|10
1654079520000|2022-06-01 10:32:00|15209.6|15208.1|15210.6|15209.1|15210.6|15209.1|15209.6|15208.1|35
1654079530000|2022-06-01 10:32:10|15210.1|15208.6|15210.6|15209.1|15210.6|15209.1|15209.6|15208.1|9
1654079550000|2022-06-01 10:32:30|15211.1|15209.6|15211.6|15210.1|15212.6|15211.1|15211.1|15209.6|355
1654079560000|2022-06-01 10:32:40|15211.1|15209.6|15211.6|15210.1|15212.1|15210.1|15210.6|15209.1|63
1654079570000|2022-06-01 10:32:50|15212.1|15210.6|15211.6|15210.1|15212.6|15211.1|15211.6|15210.1|85
1654079580000|2022-06-01 10:33:00|15212.1|15210.6|15212.1|15210.6|15212.1|15210.6|15212.1|15210.6|18
1654079590000|2022-06-01 10:33:10|15211.6|15210.1|15211.6|15210.1|15212.6|15211.1|15211.6|15209.6|108
1654079600000|2022-06-01 10:33:20|15210.6|15209.1|15208.6|15207.1|15211.1|15209.1|15208.6|15206.6|143
1654079610000|2022-06-01 10:33:30|15208.1|15206.6|15207.6|15206.1|15208.1|15206.6|15206.6|15205.1|213
1654079620000|2022-06-01 10:33:40|15207.1|15205.6|15208.1|15206.6|15208.6|15207.1|15207.1|15205.6|67
1654079630000|2022-06-01 10:33:50|15208.6|15207.1|15208.6|15207.1|15209.6|15208.1|15208.1|15206.6|188
1654079640000|2022-06-01 10:34:00|15209.1|15206.6|15207.6|15206.1|15209.1|15207.1|15207.6|15206.1|191
1654079650000|2022-06-01 10:34:10|15208.1|15205.6|15208.6|15207.1|15209.1|15207.1|15207.1|15205.6|111
1654079660000|2022-06-01 10:34:20|15207.6|15206.1|15208.1|15206.6|15208.6|15207.1|15207.6|15206.1|24
1654079670000|2022-06-01 10:34:30|15208|15206.5|15207.1|15205.6|15208|15206.5|15206.6|15205.1|135
1654079680000|2022-06-01 10:34:40|15206.6|15205.1|15206.6|15205.1|15206.6|15205.1|15206.6|15205.1|119
1654079690000|2022-06-01 10:34:50|15207.1|15205.6|15207.6|15206.1|15207.6|15206.1|15207.1|15205.6|143
1654079700000|2022-06-01 10:35:00|15208.1|15206.6|15206.1|15203.6|15208.6|15207.1|15205.6|15203.6|61
1654079710000|2022-06-01 10:35:10|15205.6|15204.1|15206.6|15205.1|15206.6|15205.1|15205.6|15203.6|78
1654079720000|2022-06-01 10:35:20|15207.1|15205.6|15210.6|15209.1|15210.6|15209.1|15207.1|15205.6|254
1654079730000|2022-06-01 10:35:30|15210.1|15208.6|15210.1|15208.6|15210.6|15209.1|15209.6|15208.1|19
1654079740000|2022-06-01 10:35:40|15210.6|15209.1|15210.1|15208.6|15210.6|15209.1|15209.6|15208.1|1
1654079750000|2022-06-01 10:35:50|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|15209.6|15208.1|372
1654079760000|2022-06-01 10:36:00|15210.5|15209|15206.6|15205.1|15210.6|15209.1|15206.6|15205.1|641
1654079770000|2022-06-01 10:36:10|15207.1|15205.6|15208.1|15205.6|15208.1|15206.6|15207.1|15205.6|269
1654079780000|2022-06-01 10:36:20|15207.6|15206.1|15208.1|15206.6|15209.1|15207.1|15207.6|15206.1|2
1654079790000|2022-06-01 10:36:30|15207.6|15206.1|15205.1|15203.6|15207.6|15206.1|15204.6|15203.1|40
1654079800000|2022-06-01 10:36:40|15204.6|15203.1|15204.6|15203.1|15205.6|15204.1|15204.6|15203.1|5
1654079810000|2022-06-01 10:36:50|15205.1|15203.6|15206.1|15203.6|15206.1|15204.1|15205.1|15203.6|44
1654079820000|2022-06-01 10:37:00|15205.6|15204.1|15205.6|15204.1|15206.1|15204.6|15205.1|15203.6|18
1654079830000|2022-06-01 10:37:10|15206.6|15205.1|15206.6|15205.1|15207.1|15205.1|15206.6|15204.6|45
1654079840000|2022-06-01 10:37:20|15207.1|15205.6|15207.1|15205.6|15207.1|15205.6|15206.6|15205.1|0
1654079850000|2022-06-01 10:37:30|15207.6|15206.1|15210.1|15208.6|15210.6|15209.1|15207.6|15206.1|197
1654079860000|2022-06-01 10:37:40|15209.6|15208.1|15210.1|15208.6|15210.1|15208.6|15209.6|15207.6|340
1654079870000|2022-06-01 10:37:50|15209.6|15208.1|15209.6|15208.1|15210.1|15208.6|15209.6|15207.6|42
1654079880000|2022-06-01 10:38:00|15210.1|15207.6|15208.6|15207.1|15210.1|15208.1|15208.6|15207.1|13500
1654079890000|2022-06-01 10:38:10|15209.1|15207.6|15209.6|15208.1|15210.1|15208.6|15208.6|15207.1|796
1654079900000|2022-06-01 10:38:20|15209.1|15207.6|15210.1|15207.6|15210.1|15208.6|15209.1|15207.6|17
1654079910000|2022-06-01 10:38:30|15209.6|15208.1|15210.1|15208.6|15210.1|15208.6|15209.6|15208.1|19
1654079920000|2022-06-01 10:38:40|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|15209.6|15208.1|697
1654079930000|2022-06-01 10:38:50|15211.1|15208.6|15211.1|15209.6|15211.1|15209.6|15210.6|15208.6|112
1654079940000|2022-06-01 10:39:00|15210.6|15209.1|15210.1|15208.6|15211.1|15209.6|15209.6|15208.1|87
1654079950000|2022-06-01 10:39:10|15209.6|15208.1|15210.6|15209.1|15210.6|15209.1|15209.6|15207.6|797
1654079960000|2022-06-01 10:39:20|15211.1|15209.6|15211.1|15209.6|15211.1|15209.6|15210.6|15209.1|0
1654079970000|2022-06-01 10:39:30|15210.6|15209.1|15209.6|15208.1|15210.6|15209.1|15209.6|15208.1|12
1654079980000|2022-06-01 10:39:40|15210.1|15208.6|15209.6|15208.1|15210.1|15208.6|15208.6|15207.1|124
1654079990000|2022-06-01 10:39:50|15210.1|15208.6|15210.6|15209.1|15210.6|15209.1|15209.6|15208.1|59
1654080000000|2022-06-01 10:40:00|15211.1|15208.6|15211.1|15209.6|15211.6|15210.1|15210.6|15208.6|144
1654080010000|2022-06-01 10:40:10|15210.6|15209.1|15211.6|15210.1|15211.6|15210.1|15210.6|15209.1|15
1654080020000|2022-06-01 10:40:20|15211.1|15209.6|15210.1|15208.6|15211.1|15209.6|15209.6|15208.1|120
1654080030000|2022-06-01 10:40:30|15210.6|15209.1|15211.1|15209.6|15211.1|15209.6|15209.6|15208.1|60
1654080040000|2022-06-01 10:40:40|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|15210.1|15208.6|18210
1654080050000|2022-06-01 10:40:50|15211.1|15208.6|15211.1|15209.6|15211.1|15209.6|15210.6|15208.6|28
1654080060000|2022-06-01 10:41:00|15210.6|15209.1|15208.6|15207.1|15211.1|15209.6|15208.6|15207.1|242
1654080070000|2022-06-01 10:41:10|15207.6|15206.1|15208.1|15205.6|15208.1|15206.1|15207.6|15205.6|371
1654080080000|2022-06-01 10:41:20|15207.6|15206.1|15209.1|15206.6|15209.1|15207.6|15207.6|15206.1|569
1654080090000|2022-06-01 10:41:30|15208.6|15207.1|15208.1|15205.6|15209.1|15207.6|15207.6|15205.6|62
1654080100000|2022-06-01 10:41:40|15207.6|15206.1|15206.6|15205.1|15208.1|15206.6|15206.6|15205.1|28
1654080110000|2022-06-01 10:41:50|15207.1|15204.6|15206.6|15205.1|15208.1|15206.6|15206.6|15204.6|389
1654080120000|2022-06-01 10:42:00|15207.1|15204.6|15206.6|15205.1|15207.1|15205.1|15206.1|15204.6|117
1654080130000|2022-06-01 10:42:10|15207.1|15204.6|15208.1|15206.6|15208.1|15206.6|15206.6|15204.6|343
1654080140000|2022-06-01 10:42:20|15207.6|15206.1|15207.6|15206.1|15208.1|15206.6|15207.1|15205.6|49
1654080150000|2022-06-01 10:42:30|15207.1|15205.6|15206.6|15205.1|15207.6|15206.1|15206.6|15205.1|67
1654080160000|2022-06-01 10:42:40|15207.1|15204.6|15207.6|15206.1|15207.6|15206.1|15207.1|15204.6|0
1654080170000|2022-06-01 10:42:50|15208.1|15206.6|15209.1|15206.6|15209.1|15207.1|15208.1|15206.6|47
1654080180000|2022-06-01 10:43:00|15208.6|15207.1|15209.6|15208.1|15210.1|15208.1|15207.6|15206.1|57
1654080190000|2022-06-01 10:43:10|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|7
1654080200000|2022-06-01 10:43:20|15211.1|15208.6|15210.6|15209.1|15211.1|15209.1|15210.6|15208.6|36
1654080210000|2022-06-01 10:43:30|15209.6|15208.1|15211.1|15209.6|15211.6|15210.1|15209.6|15208.1|81
1654080220000|2022-06-01 10:43:40|15211.6|15210.1|15211.6|15210.1|15211.6|15210.1|15210.6|15209.1|137
1654080230000|2022-06-01 10:43:50|15211.1|15209.6|15210.6|15209.1|15211.6|15210.1|15210.6|15209.1|25
1654080240000|2022-06-01 10:44:00|15211.1|15208.6|15210.1|15208.6|15211.1|15209.1|15209.6|15208.1|6
1654080250000|2022-06-01 10:44:10|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|11
1654080260000|2022-06-01 10:44:20|15211.6|15210.1|15210.6|15209.1|15211.6|15210.1|15210.6|15208.6|311
1654080270000|2022-06-01 10:44:30|15211.1|15209.6|15210.6|15209.1|15211.6|15210.1|15210.6|15209.1|9
1654080280000|2022-06-01 10:44:40|15211.1|15209.6|15211.1|15209.6|15211.6|15210.1|15211.1|15209.6|1
1654080290000|2022-06-01 10:44:50|15211.6|15210.1|15210.1|15208.6|15211.6|15210.1|15210.1|15208.6|52
1654080300000|2022-06-01 10:45:00|15210.6|15209.1|15210.6|15209.1|15211.6|15210.1|15210.6|15209.1|146
1654080310000|2022-06-01 10:45:10|15210.1|15208.6|15211.6|15210.1|15211.6|15210.1|15210.1|15208.6|79
1654080320000|2022-06-01 10:45:20|15211.1|15209.6|15210.6|15209.1|15211.1|15209.6|15209.6|15208.1|343
1654080330000|2022-06-01 10:45:30|15210.1|15208.6|15212.1|15209.6|15212.1|15210.1|15210.1|15208.6|247
1654080340000|2022-06-01 10:45:40|15211.6|15210.1|15211.1|15209.6|15212.6|15211.1|15211.1|15209.6|153
1654080350000|2022-06-01 10:45:50|15211.6|15210.1|15211.6|15210.1|15212.1|15210.6|15211.6|15209.6|191
1654080360000|2022-06-01 10:46:00|15212.1|15209.6|15210.1|15208.6|15212.1|15210.1|15210.1|15208.6|350
1654080370000|2022-06-01 10:46:10|15210.6|15209.1|15209.1|15206.6|15210.6|15209.1|15208.6|15206.6|385
1654080380000|2022-06-01 10:46:20|15208.6|15207.1|15209.6|15208.1|15209.6|15208.1|15208.6|15207.1|0
1654080390000|2022-06-01 10:46:30|15208.6|15207.1|15208.6|15207.1|15209.6|15208.1|15208.1|15206.6|274
1654080400000|2022-06-01 10:46:40|15209.1|15207.6|15209.6|15208.1|15209.6|15208.1|15208.6|15207.1|111
1654080410000|2022-06-01 10:46:50|15210.1|15207.6|15209.6|15208.1|15210.1|15208.1|15209.6|15207.6|98
1654080420000|2022-06-01 10:47:00|15209.1|15207.6|15209.1|15207.6|15209.6|15208.1|15208.6|15206.6|67
1654080430000|2022-06-01 10:47:10|15209.6|15208.1|15209.6|15208.1|15209.6|15208.1|15208.1|15206.6|226
1654080440000|2022-06-01 10:47:20|15210.1|15208.6|15211.1|15208.6|15211.1|15209.1|15209.6|15208.1|71
1654080450000|2022-06-01 10:47:30|15210.6|15209.1|15210.6|15209.1|15211.1|15209.1|15210.6|15208.6|28
1654080460000|2022-06-01 10:47:40|15210.1|15208.6|15210.6|15209.1|15210.6|15209.1|15210.1|15208.6|42
1654080470000|2022-06-01 10:47:50|15210.1|15208.6|15210.6|15209.1|15210.6|15209.1|15210.1|15208.6|71
1654080480000|2022-06-01 10:48:00|15210.1|15208.6|15209.6|15208.1|15210.6|15209.1|15209.6|15208.1|33
1654080490000|2022-06-01 10:48:10|15209.1|15207.6|15209.1|15207.6|15209.1|15207.6|15209.1|15207.6|36
1654080500000|2022-06-01 10:48:20|15209.6|15208.1|15208.6|15207.1|15209.6|15208.1|15208.6|15207.1|30
1654080510000|2022-06-01 10:48:30|||||||||12
1654080520000|2022-06-01 10:48:40|15209.1|15207.6|15210.1|15208.6|15210.6|15209.1|15209.1|15207.6|162
1654080530000|2022-06-01 10:48:50|15210.6|15209.1|15210.1|15208.6|15211.1|15209.1|15210.1|15208.6|58
1654080540000|2022-06-01 10:49:00|15210.6|15209.1|15210.1|15208.6|15211.1|15209.6|15210.1|15208.6|58
1654080550000|2022-06-01 10:49:10|15209.6|15208.1|15209.1|15207.6|15210.1|15208.1|15209.1|15207.6|13
1654080560000|2022-06-01 10:49:20|15208.6|15207.1|15209.6|15208.1|15209.6|15208.1|15208.6|15207.1|3
1654080570000|2022-06-01 10:49:30|15209.1|15207.6|15208.1|15206.6|15209.1|15207.6|15208.1|15206.6|13
1654080580000|2022-06-01 10:49:40|15208.6|15207.1|15208.1|15205.6|15208.6|15207.1|15207.6|15205.6|155
1654080590000|2022-06-01 10:49:50|15207.6|15206.1|15208.6|15207.1|15208.6|15207.1|15207.6|15206.1|19
1654080600000|2022-06-01 10:50:00|15208.1|15206.6|15208.1|15205.6|15208.1|15206.6|15207.6|15205.6|31
1654080610000|2022-06-01 10:50:10|15207.6|15206.1|15206.6|15205.1|15208.1|15206.6|15206.1|15204.6|146
1654080620000|2022-06-01 10:50:20|15206.1|15204.6|15205.6|15204.1|15206.6|15205.1|15205.6|15204.1|4
1654080630000|2022-06-01 10:50:30|15206.1|15203.6|15205.6|15204.1|15206.6|15205.1|15205.6|15203.6|195
1654080640000|2022-06-01 10:50:40|15204.6|15203.1|15205.1|15203.6|15205.1|15203.6|15204.6|15202.6|166
1654080650000|2022-06-01 10:50:50|15204.6|15203.1|15204.1|15202.6|15204.6|15203.1|15204.1|15202.6|30
1654080660000|2022-06-01 10:51:00|15204.6|15203.1|15204.6|15203.1|15204.6|15203.1|15204.1|15202.6|14
1654080670000|2022-06-01 10:51:10|15204.1|15202.6|15203.6|15202.1|15204.6|15203.1|15203.6|15202.1|60
1654080680000|2022-06-01 10:51:20|15204.6|15203.1|15205.6|15204.1|15205.6|15204.1|15203.6|15202.1|164
1654080690000|2022-06-01 10:51:30|15207.6|15206.1|15207.6|15206.1|15207.6|15206.1|15206.6|15205.1|40
1654080700000|2022-06-01 10:51:40|15208.1|15206.6|15207.6|15206.1|15209.6|15208.1|15207.6|15206.1|46
1654080710000|2022-06-01 10:51:50|15208.1|15206.6|15207.6|15206.1|15208.6|15207.1|15207.6|15206.1|21
1654080720000|2022-06-01 10:52:00|15208.1|15206.6|15208.1|15205.6|15208.6|15207.1|15207.6|15205.6|31
1654080730000|2022-06-01 10:52:10|15207.6|15206.6|15206.6|15205.1|15207.6|15206.6|15206.1|15204.6|220
1654080740000|2022-06-01 10:52:20|15207.1|15204.6|15206.6|15205.1|15207.1|15205.1|15206.6|15204.6|55
1654080750000|2022-06-01 10:52:30|15208.1|15205.6|15207.6|15206.1|15208.1|15206.1|15207.1|15205.6|115
1654080760000|2022-06-01 10:52:40|15207.1|15205.6|15207.6|15206.1|15207.6|15206.1|15206.6|15204.6|121
1654080770000|2022-06-01 10:52:50|15207.1|15205.6|15207.1|15205.6|15207.1|15205.6|15207.1|15205.6|13
1654080780000|2022-06-01 10:53:00|15206.6|15205.1|15206.1|15203.6|15206.6|15205.1|15205.6|15203.6|186
1654080790000|2022-06-01 10:53:10|15205.6|15204.1|15207.6|15206.1|15208.1|15206.1|15205.6|15204.1|256
1654080800000|2022-06-01 10:53:20|15208.1|15205.6|15206.6|15205.1|15208.1|15206.1|15206.6|15205.1|95
1654080810000|2022-06-01 10:53:30|15206.1|15204.6|15206.6|15205.1|15207.1|15205.6|15206.1|15204.6|184
1654080820000|2022-06-01 10:53:40|15207.1|15204.6|15206.6|15205.1|15207.1|15205.6|15206.6|15204.6|160
1654080830000|2022-06-01 10:53:50|15205.6|15204.1|15203.6|15202.1|15206.1|15204.1|15203.6|15201.6|428
1654080840000|2022-06-01 10:54:00|15204.1|15201.6|15203.6|15202.1|15204.6|15203.1|15203.6|15201.6|64
1654080850000|2022-06-01 10:54:10|15204.1|15202.6|15205.1|15203.6|15205.6|15204.1|15203.6|15202.1|86
1654080860000|2022-06-01 10:54:20|15205.6|15204.1|15205.1|15203.6|15205.6|15204.1|15204.6|15203.1|151
1654080870000|2022-06-01 10:54:30|15204.6|15203.1|15203.6|15202.1|15204.6|15203.1|15203.6|15202.1|97
1654080880000|2022-06-01 10:54:40|15204.1|15202.6|15204.6|15203.1|15205.1|15203.1|15203.6|15202.1|30
1654080890000|2022-06-01 10:54:50|15204.1|15202.6|15203.6|15202.1|15204.1|15202.6|15203.6|15201.6|68
1654080900000|2022-06-01 10:55:00|15204.1|15202.6|15203.6|15202.1|15204.1|15202.6|15203.6|15201.6|125
1654080910000|2022-06-01 10:55:10|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15203.6|15202.1|6
1654080920000|2022-06-01 10:55:20|15203.6|15202.1|15203.6|15202.1|15204.1|15202.6|15203.6|15202.1|59
1654080930000|2022-06-01 10:55:30|||||||||11
1654080940000|2022-06-01 10:55:40|15204.1|15201.6|15204.1|15202.6|15204.1|15202.6|15203.6|15201.6|61
1654080950000|2022-06-01 10:55:50|15203.6|15202.1|15204.1|15202.6|15205.6|15204.1|15203.6|15202.1|179
1654080960000|2022-06-01 10:56:00|15203.6|15202.1|15205.1|15203.6|15205.1|15203.6|15203.6|15202.1|47
1654080970000|2022-06-01 10:56:10|15204.6|15203.1|15203.6|15202.1|15204.6|15203.1|15202.6|15201.1|25
1654080980000|2022-06-01 10:56:20|15203.1|15201.6|15203.1|15200.6|15203.1|15201.6|15202.6|15200.6|97
1654080990000|2022-06-01 10:56:30|15202.6|15201.1|15202.1|15200.6|15203.1|15201.1|15202.1|15200.6|28
1654081000000|2022-06-01 10:56:40|15202.6|15201.1|15202.6|15201.1|15202.6|15201.1|15202.1|15200.6|0
1654081010000|2022-06-01 10:56:50|15202.1|15200.6|15202.1|15200.6|15202.6|15201.1|15202.1|15200.6|53
1654081020000|2022-06-01 10:57:00|15201.6|15200.1|15201.6|15200.1|15201.6|15200.1|15201.6|15200.1|12
1654081030000|2022-06-01 10:57:10|15200.6|15199.1|15199.6|15198.1|15200.6|15199.1|15199.6|15198.1|313
1654081040000|2022-06-01 10:57:20|15200.6|15199.1|15199.6|15198.1|15201.1|15199.1|15199.6|15198.1|104
1654081050000|2022-06-01 10:57:30|15199.1|15197.6|15199.1|15197.6|15200.1|15198.1|15199.1|15197.1|131
1654081060000|2022-06-01 10:57:40|15200.1|15198.1|15200.6|15199.1|15200.6|15199.1|15199.1|15197.1|86
1654081070000|2022-06-01 10:57:50|15201.6|15200.1|15202.6|15201.1|15203.6|15202.1|15201.6|15200.1|79
1654081080000|2022-06-01 10:58:00|15203.1|15201.6|15203.1|15200.6|15203.1|15201.6|15202.1|15200.1|144
1654081090000|2022-06-01 10:58:10|15202.6|15201.1|15202.1|15200.6|15202.6|15201.1|15201.6|15200.1|50
1654081100000|2022-06-01 10:58:20|15202.6|15201.1|15202.6|15201.1|15202.6|15201.1|15201.6|15200.1|126
1654081110000|2022-06-01 10:58:30|15203.1|15200.6|15202.6|15201.1|15203.1|15201.6|15202.6|15200.6|219
1654081120000|2022-06-01 10:58:40|||||||||34
1654081130000|2022-06-01 10:58:50|15203.6|15202.1|15203.6|15201.1|15203.6|15202.1|15203.6|15201.1|82
1654081140000|2022-06-01 10:59:00|15204.1|15201.6|15203.6|15202.1|15204.1|15202.6|15203.6|15201.6|1
1654081150000|2022-06-01 10:59:10|||||||||56
1654081160000|2022-06-01 10:59:20|||||||||275
1654081170000|2022-06-01 10:59:30|||||||||33
1654081180000|2022-06-01 10:59:40|||||||||72
1654081190000|2022-06-01 10:59:50|15204.1|15202.6|15203.6|15202.1|15204.1|15202.6|15203.6|15202.1|115
1654081200000|2022-06-01 11:00:00|15203.1|15201.6|15203.1|15201.6|15204.1|15202.1|15203.1|15201.6|205
1654081210000|2022-06-01 11:00:10|15202.6|15201.1|15199.1|15197.6|15202.6|15201.1|15198.6|15197.1|580
1654081220000|2022-06-01 11:00:20|15198.6|15197.1|15197.6|15196.1|15199.1|15197.6|15197.6|15196.1|227
1654081230000|2022-06-01 11:00:30|15198.1|15196.6|15198.6|15197.1|15199.1|15197.6|15198.1|15196.6|155
1654081240000|2022-06-01 11:00:40|15199.1|15196.6|15198.6|15197.1|15199.1|15197.1|15197.6|15195.6|164
1654081250000|2022-06-01 11:00:50|15198.1|15196.6|15198.1|15195.6|15198.6|15197.1|15198.1|15195.6|112
1654081260000|2022-06-01 11:01:00|15197.6|15196.1|15199.1|15197.6|15199.1|15197.6|15197.6|15195.6|252
1654081270000|2022-06-01 11:01:10|15197.6|15196.1|15197.6|15196.1|15198.1|15196.6|15197.6|15196.1|80
1654081280000|2022-06-01 11:01:20|15198.1|15196.6|15197.6|15196.1|15198.1|15196.6|15197.6|15196.1|104
1654081290000|2022-06-01 11:01:30|15196.6|15195.1|15196.6|15195.1|15196.6|15195.1|15196.6|15195.1|19
1654081300000|2022-06-01 11:01:40|15197.1|15195.6|15197.1|15195.6|15197.1|15195.6|15197.1|15195.6|12
1654081310000|2022-06-01 11:01:50|15196.6|15195.1|15196.6|15195.1|15196.6|15195.1|15196.6|15195.1|10
1654081320000|2022-06-01 11:02:00|15197.1|15195.6|15198.1|15196.6|15198.1|15196.6|15197.1|15195.6|193
1654081330000|2022-06-01 11:02:10|15198.6|15197.1|15198.1|15196.6|15199.1|15197.1|15198.1|15196.6|27
1654081340000|2022-06-01 11:02:20|15197.6|15196.1|15198.1|15196.6|15198.1|15196.6|15197.6|15196.1|196
1654081350000|2022-06-01 11:02:30|15197.6|15196.1|15198.1|15196.6|15198.1|15196.6|15197.6|15196.1|15
1654081360000|2022-06-01 11:02:40|15197.6|15196.1|15197.6|15196.1|15197.6|15196.1|15197.6|15196.1|14
1654081370000|2022-06-01 11:02:50|15198.1|15196.6|15198.6|15197.1|15198.6|15197.1|15197.6|15196.1|26
1654081380000|2022-06-01 11:03:00|15198.1|15196.6|15198.1|15196.6|15198.6|15197.1|15198.1|15196.6|66
1654081390000|2022-06-01 11:03:10|15198.6|15197.1|15198.6|15197.1|15199.1|15197.6|15198.6|15197.1|72
1654081400000|2022-06-01 11:03:20|15198.1|15196.6|15196.6|15195.1|15198.1|15196.6|15196.6|15195.1|18
1654081410000|2022-06-01 11:03:30|15197.6|15196.1|15198.6|15196.1|15199.1|15197.1|15197.6|15195.6|107
1654081420000|2022-06-01 11:03:40|15198.1|15196.6|15198.6|15197.1|15198.6|15197.1|15198.1|15196.6|0
1654081430000|2022-06-01 11:03:50|||||||||32
1654081440000|2022-06-01 11:04:00|15199.1|15197.6|15197.6|15196.1|15199.1|15197.6|15197.6|15196.1|225
1654081450000|2022-06-01 11:04:10|15198.1|15196.6|15197.6|15196.1|15198.1|15196.6|15197.6|15196.1|22
1654081460000|2022-06-01 11:04:20|15198.1|15196.6|15198.6|15197.1|15198.6|15197.1|15198.1|15196.6|29
1654081470000|2022-06-01 11:04:30|15198.1|15196.6|15198.6|15197.1|15198.6|15197.1|15198.1|15196.6|7
1654081480000|2022-06-01 11:04:40|15199.1|15196.6|15198.6|15197.1|15199.1|15197.1|15198.6|15196.6|90
1654081490000|2022-06-01 11:04:50|15198.1|15196.6|15198.1|15196.6|15198.1|15196.6|15198.1|15196.6|13
1654081500000|2022-06-01 11:05:00|15198.6|15197.1|15198.6|15197.1|15198.6|15197.1|15198.6|15197.1|87
1654081510000|2022-06-01 11:05:10|||||||||8
1654081520000|2022-06-01 11:05:20|||||||||356
1654081530000|2022-06-01 11:05:30|15199.6|15198.1|15199.6|15198.1|15199.6|15198.1|15198.6|15197.1|306
1654081540000|2022-06-01 11:05:40|15199.1|15197.6|15195.6|15194.1|15199.1|15197.6|15194.6|15192.6|655
1654081550000|2022-06-01 11:05:50|15195.1|15193.6|15195.6|15194.1|15196.1|15194.6|15195.1|15193.6|39
1654081560000|2022-06-01 11:06:00|15195.1|15192.6|15193.1|15190.6|15195.1|15193.1|15192.6|15190.6|333
1654081570000|2022-06-01 11:06:10|15192.6|15191.1|15191.6|15190.1|15193.1|15191.1|15191.6|15189.6|222
1654081580000|2022-06-01 11:06:20|15191.1|15189.6|15191.6|15190.1|15192.1|15190.1|15191.1|15189.6|283
1654081590000|2022-06-01 11:06:30|15191.1|15189.6|15190.6|15189.1|15191.1|15189.6|15190.6|15189.1|161
1654081600000|2022-06-01 11:06:40|15191.1|15189.6|15190.6|15189.1|15191.6|15190.1|15190.6|15189.1|86
1654081610000|2022-06-01 11:06:50|15189.6|15188.1|15189.6|15188.1|15190.1|15188.1|15189.1|15187.6|194
1654081620000|2022-06-01 11:07:00|15190.1|15188.6|15188.6|15187.1|15190.6|15189.1|15188.6|15186.6|88
1654081630000|2022-06-01 11:07:10|15189.1|15186.6|15188.6|15187.1|15189.6|15188.1|15188.6|15186.6|146
1654081640000|2022-06-01 11:07:20|15189.1|15187.6|15189.1|15186.6|15189.1|15187.6|15188.6|15186.6|185
1654081650000|2022-06-01 11:07:30|15188.6|15187.1|15189.1|15187.6|15189.6|15188.1|15188.6|15186.6|47
1654081660000|2022-06-01 11:07:40|15189.6|15188.1|15189.1|15187.6|15189.6|15188.1|15188.6|15186.6|58
1654081670000|2022-06-01 11:07:50|15188.6|15187.1|15189.1|15187.6|15189.1|15187.6|15188.6|15186.6|269
1654081680000|2022-06-01 11:08:00|15188.6|15187.1|15188.6|15187.1|15189.6|15188.1|15188.6|15186.6|97
1654081690000|2022-06-01 11:08:10|15189.1|15186.6|15189.1|15186.6|15189.1|15187.1|15188.6|15186.6|92
1654081700000|2022-06-01 11:08:20|15188.6|15187.1|15188.6|15187.1|15189.6|15188.1|15188.6|15186.6|227
1654081710000|2022-06-01 11:08:30|15188.1|15186.6|15188.6|15187.1|15189.1|15187.1|15188.1|15186.6|1996
1654081720000|2022-06-01 11:08:40|15189.1|15187.6|15189.1|15187.6|15189.6|15188.1|15188.6|15187.1|115
1654081730000|2022-06-01 11:08:50|15189.6|15188.1|15189.1|15187.6|15189.6|15188.1|15188.6|15187.1|236
1654081740000|2022-06-01 11:09:00|15188.6|15187.1|15188.6|15187.1|15188.6|15187.1|15188.1|15186.6|298
1654081750000|2022-06-01 11:09:10|15188.1|15186.6|15185.6|15184.1|15188.1|15186.6|15185.1|15183.6|317
1654081760000|2022-06-01 11:09:20|15186.1|15183.6|15185.6|15184.1|15186.1|15184.1|15184.6|15183.1|131
1654081770000|2022-06-01 11:09:30|15185.1|15183.6|15186.1|15183.6|15187.1|15185.1|15184.6|15183.1|214
1654081780000|2022-06-01 11:09:40|15186.6|15184.6|15187.1|15185.6|15187.1|15185.6|15185.6|15184.1|112
1654081790000|2022-06-01 11:09:50|15187.6|15186.1|15186.6|15185.1|15187.6|15186.1|15186.6|15184.7|2127
1654081800000|2022-06-01 11:10:00|15187.2|15185.7|15186.7|15185.2|15187.6|15186.1|15186.7|15185.2|225
1654081810000|2022-06-01 11:10:10|15187.6|15186.1|15188.2|15186.7|15188.6|15187.1|15186.7|15185.2|231
1654081820000|2022-06-01 11:10:20|15187.7|15186.2|15188.7|15187.2|15189.6|15188.1|15187.7|15186.2|350
1654081830000|2022-06-01 11:10:30|15189.2|15187.7|15188.2|15186.7|15189.2|15187.7|15187.7|15186.2|19
1654081840000|2022-06-01 11:10:40|15188.6|15187.1|15188.7|15187.2|15190.2|15188.1|15188.6|15187.1|297
1654081850000|2022-06-01 11:10:50|15188.6|15187.1|15188.6|15187.1|15189.2|15187.7|15188.2|15186.7|126
1654081860000|2022-06-01 11:11:00|15189.2|15186.7|15188.2|15186.7|15189.2|15187.2|15188.2|15186.7|85
1654081870000|2022-06-01 11:11:10|15188.6|15187.1|15188.2|15186.7|15188.6|15187.1|15188.2|15186.7|0
1654081880000|2022-06-01 11:11:20|15188.6|15187.1|15187.2|15185.7|15188.6|15187.1|15186.6|15185.1|210
1654081890000|2022-06-01 11:11:30|15186.6|15185.1|15188.6|15187.1|15188.6|15187.1|15185.7|15184.2|136
1654081900000|2022-06-01 11:11:40|15188.7|15187.2|15189.2|15187.7|15190.2|15188.1|15188.7|15187.2|11
1654081910000|2022-06-01 11:11:50|15189.6|15188.1|15190.2|15187.7|15190.2|15188.7|15189.2|15187.7|553
1654081920000|2022-06-01 11:12:00|15189.7|15188.2|15190.2|15187.7|15190.2|15188.2|15189.6|15187.7|68
1654081930000|2022-06-01 11:12:10|15190.6|15189.1|15190.6|15189.1|15190.6|15189.1|15189.6|15188.1|17424
1654081940000|2022-06-01 11:12:20|15189.6|15188.1|15190.6|15189.1|15191.1|15189.1|15189.6|15188.1|158
1654081950000|2022-06-01 11:12:30|15191.1|15189.6|15191.6|15190.1|15191.6|15190.1|15190.6|15189.1|155
1654081960000|2022-06-01 11:12:40|15192.6|15191.1|15192.6|15191.1|15195.1|15193.1|15192.6|15191.1|103
1654081970000|2022-06-01 11:12:50|15193.1|15191.6|15192.6|15191.1|15193.6|15192.1|15192.6|15191.1|31
1654081980000|2022-06-01 11:13:00|15193.1|15191.6|15192.6|15191.1|15194.1|15192.1|15192.6|15191.1|36
1654081990000|2022-06-01 11:13:10|15193.1|15191.6|15193.6|15192.1|15193.6|15192.1|15192.6|15191.1|59
1654082000000|2022-06-01 11:13:20|15194.1|15192.6|15194.6|15193.1|15195.1|15193.1|15194.1|15192.6|17
1654082010000|2022-06-01 11:13:30|15195.1|15193.6|15195.6|15194.1|15196.6|15195.1|15195.1|15193.6|33
1654082020000|2022-06-01 11:13:40|15196.1|15194.6|15196.1|15194.6|15197.1|15195.6|15195.6|15194.1|261
1654082030000|2022-06-01 11:13:50|15197.1|15195.1|15193.6|15192.1|15197.1|15195.1|15193.6|15192.1|82
1654082040000|2022-06-01 11:14:00|15193.1|15191.6|15192.6|15191.1|15193.1|15191.6|15191.6|15190.1|38
1654082050000|2022-06-01 11:14:10|15192.1|15190.6|15193.1|15191.6|15194.1|15192.1|15192.1|15190.6|142
1654082060000|2022-06-01 11:14:20|15192.6|15191.1|15191.6|15190.1|15192.6|15191.1|15191.6|15190.1|21
1654082070000|2022-06-01 11:14:30|15192.1|15190.6|15189.6|15188.1|15192.1|15190.6|15189.6|15188.1|209
1654082080000|2022-06-01 11:14:40|15190.1|15188.6|15189.6|15188.1|15190.6|15189.1|15189.6|15188.1|188
1654082090000|2022-06-01 11:14:50|15190.1|15188.6|15188.6|15187.1|15190.1|15188.6|15188.6|15187.1|565
1654082100000|2022-06-01 11:15:00|15189.6|15188.1|15186.1|15184.6|15190.1|15188.6|15186.1|15184.6|185
1654082110000|2022-06-01 11:15:10|15185.6|15184.1|15184.6|15183.1|15186.6|15185.1|15184.6|15183.1|312
1654082120000|2022-06-01 11:15:20|15185.1|15183.6|15186.6|15185.1|15186.6|15185.1|15185.1|15183.6|31
1654082130000|2022-06-01 11:15:30|15187.6|15186.1|15191.1|15188.6|15192.6|15191.1|15187.6|15186.1|593
1654082140000|2022-06-01 11:15:40|15190.6|15189.1|15191.1|15188.6|15191.1|15189.6|15189.6|15188.1|187
1654082150000|2022-06-01 11:15:50|15190.6|15189.1|15186.1|15184.6|15191.6|15190.1|15186.1|15184.6|405
1654082160000|2022-06-01 11:16:00|15187.1|15185.6|15188.1|15186.6|15188.6|15187.1|15186.6|15185.1|852
1654082170000|2022-06-01 11:16:10|15188.6|15187.1|15189.1|15187.6|15189.1|15187.6|15188.6|15186.6|79
1654082180000|2022-06-01 11:16:20|15189.6|15188.1|15188.1|15186.6|15190.1|15188.6|15187.6|15186.1|298
1654082190000|2022-06-01 11:16:30|15187.6|15186.1|15186.6|15185.1|15188.1|15186.1|15186.6|15185.1|202
1654082200000|2022-06-01 11:16:40|15187.1|15184.6|15184.6|15183.1|15187.1|15185.1|15184.6|15182.6|360
1654082210000|2022-06-01 11:16:50|15184.1|15182.6|15184.1|15181.6|15184.6|15183.1|15183.6|15181.6|257
1654082220000|2022-06-01 11:17:00|15184.6|15183.1|15184.6|15183.1|15185.1|15183.6|15183.1|15181.6|222
1654082230000|2022-06-01 11:17:10|15183.6|15182.1|15185.1|15183.6|15185.1|15183.6|15183.6|15182.1|143
1654082240000|2022-06-01 11:17:20|15184.6|15183.1|15183.6|15182.1|15185.1|15183.6|15183.6|15182.1|26
1654082250000|2022-06-01 11:17:30|15184.1|15182.6|15185.6|15184.1|15185.6|15184.1|15183.6|15182.1|504
1654082260000|2022-06-01 11:17:40|15185.1|15183.6|15185.6|15184.1|15185.6|15184.1|15184.6|15183.1|53
1654082270000|2022-06-01 11:17:50|15185.1|15183.6|15184.6|15183.1|15186.1|15184.1|15184.6|15182.6|91
1654082280000|2022-06-01 11:18:00|15185.6|15184.1|15185.6|15184.1|15186.6|15185.1|15184.6|15183.1|81
1654082290000|2022-06-01 11:18:10|15185.1|15183.6|15185.1|15183.6|15186.1|15184.1|15184.6|15183.1|62
1654082300000|2022-06-01 11:18:20|15185.6|15184.1|15184.1|15182.6|15185.6|15184.1|15184.1|15182.6|21
1654082310000|2022-06-01 11:18:30|15183.6|15182.1|15183.6|15182.1|15184.1|15182.6|15183.1|15181.6|104
1654082320000|2022-06-01 11:18:40|15184.1|15181.6|15182.6|15181.1|15184.1|15182.6|15182.6|15181.1|105
1654082330000|2022-06-01 11:18:50|15182.1|15180.6|15182.6|15181.1|15183.1|15181.6|15181.6|15180.1|20
1654082340000|2022-06-01 11:19:00|15183.1|15181.6|15184.6|15183.1|15184.6|15183.1|15182.6|15181.1|85
1654082350000|2022-06-01 11:19:10|15185.1|15183.6|15185.1|15183.6|15185.6|15184.1|15184.6|15182.6|15
1654082360000|2022-06-01 11:19:20|15185.6|15184.1|15185.1|15183.6|15185.6|15184.1|15184.6|15183.1|26
1654082370000|2022-06-01 11:19:30|15184.6|15182.6|15183.6|15182.1|15185.1|15183.6|15183.1|15181.6|97
1654082380000|2022-06-01 11:19:40|15184.1|15181.6|15183.6|15182.1|15184.6|15183.1|15183.6|15181.6|39
1654082390000|2022-06-01 11:19:50|15182.1|15180.6|15183.6|15182.1|15183.6|15182.1|15182.1|15180.6|280
1654082400000|2022-06-01 11:20:00|15184.6|15183.1|15185.6|15184.1|15185.6|15184.1|15184.1|15182.6|81
1654082410000|2022-06-01 11:20:10|15185.1|15183.6|15183.6|15182.1|15185.1|15183.6|15183.6|15182.1|3
1654082420000|2022-06-01 11:20:20|15184.1|15182.6|15183.6|15182.1|15184.6|15183.1|15183.6|15182.1|17
1654082430000|2022-06-01 11:20:30|15184.6|15183.1|15183.1|15181.6|15185.1|15183.1|15181.6|15180.1|211
1654082440000|2022-06-01 11:20:40|15182.6|15181.1|15182.6|15181.1|15183.6|15182.1|15182.1|15180.6|25
1654082450000|2022-06-01 11:20:50|||||||||5
1654082460000|2022-06-01 11:21:00|15183.1|15181.6|15181.6|15180.1|15183.1|15181.6|15181.6|15180.1|87
1654082470000|2022-06-01 11:21:10|15182.1|15180.6|15182.1|15179.6|15182.1|15180.6|15181.1|15179.6|13730
1654082480000|2022-06-01 11:21:20|15181.6|15180.1|15181.6|15180.1|15182.1|15180.1|15180.6|15179.1|3
1654082490000|2022-06-01 11:21:30|15182.1|15179.6|15182.6|15181.1|15184.1|15182.1|15181.6|15179.6|167
1654082500000|2022-06-01 11:21:40|15183.1|15181.6|15182.6|15181.1|15183.1|15181.6|15182.6|15181.1|0
1654082510000|2022-06-01 11:21:50|15182.1|15180.6|15181.6|15180.1|15182.1|15180.6|15181.6|15180.1|32
1654082520000|2022-06-01 11:22:00|15182.1|15180.6|15180.6|15179.1|15182.6|15181.1|15180.6|15179.1|65
1654082530000|2022-06-01 11:22:10|15179.6|15178.1|15179.6|15178.1|15180.1|15178.1|15178.6|15177.1|135
1654082540000|2022-06-01 11:22:20|15180.1|15178.6|15179.6|15178.1|15180.1|15178.6|15179.6|15178.1|9
1654082550000|2022-06-01 11:22:30|15180.1|15178.6|15180.1|15178.6|15180.6|15179.1|15179.6|15178.1|944
1654082560000|2022-06-01 11:22:40|15180.6|15179.1|15178.6|15177.1|15180.6|15179.1|15178.6|15176.6|50
1654082570000|2022-06-01 11:22:50|15179.1|15176.6|15178.1|15176.6|15179.1|15177.1|15177.6|15176.1|86
1654082580000|2022-06-01 11:23:00|15178.6|15177.1|15178.6|15177.1|15179.1|15177.6|15177.6|15176.1|151
1654082590000|2022-06-01 11:23:10|15179.1|15177.6|15179.6|15178.1|15180.1|15178.1|15179.1|15177.6|250
1654082610000|2022-06-01 11:23:30|||||||||32
1654082620000|2022-06-01 11:23:40|15180.6|15179.1|15181.1|15178.6|15181.1|15179.6|15180.6|15178.6|119
1654082630000|2022-06-01 11:23:50|15180.6|15179.1|15180.6|15179.1|15181.1|15179.1|15179.6|15178.1|19045
1654082640000|2022-06-01 11:24:00|15179.6|15178.1|15177.6|15176.1|15180.1|15178.6|15177.1|15175.6|479
1654082650000|2022-06-01 11:24:10|15178.1|15176.6|15177.1|15175.6|15178.1|15176.6|15176.6|15175.1|444
1654082660000|2022-06-01 11:24:20|15177.6|15176.1|15177.6|15176.1|15178.1|15176.6|15177.6|15175.6|73
1654082670000|2022-06-01 11:24:30|15178.1|15176.6|15179.1|15177.6|15180.1|15178.1|15178.1|15176.6|50
1654082680000|2022-06-01 11:24:40|15178.6|15177.1|15179.6|15178.1|15179.6|15178.1|15178.6|15177.1|129
1654082690000|2022-06-01 11:24:50|15179.1|15177.6|15180.6|15179.1|15181.1|15179.1|15179.1|15177.6|237
1654082700000|2022-06-01 11:25:00|15181.1|15178.6|15179.6|15178.1|15181.1|15179.1|15179.6|15178.1|42
1654082710000|2022-06-01 11:25:10|||||||||235
1654082720000|2022-06-01 11:25:20|15178.6|15177.1|15177.6|15176.1|15178.6|15177.1|15177.6|15176.1|344
1654082730000|2022-06-01 11:25:30|15178.6|15177.1|15178.6|15177.1|15179.6|15178.1|15177.6|15176.1|70
1654082740000|2022-06-01 11:25:40|15179.1|15177.6|15179.6|15178.1|15180.6|15179.1|15179.1|15177.6|33
1654082750000|2022-06-01 11:25:50|15180.1|15177.6|15180.1|15178.6|15180.1|15178.6|15178.6|15177.1|69
1654082760000|2022-06-01 11:26:00|15180.6|15179.1|15181.6|15180.1|15182.6|15181.1|15180.6|15178.6|218
1654082770000|2022-06-01 11:26:10|15182.1|15179.6|15181.1|15178.6|15182.1|15180.1|15180.6|15178.6|47
1654082780000|2022-06-01 11:26:20|15180.6|15179.1|15181.1|15179.6|15181.1|15179.6|15180.6|15178.6|52
1654082790000|2022-06-01 11:26:30|15181.6|15180.1|15181.6|15180.1|15181.6|15180.1|15181.6|15180.1|209
1654082800000|2022-06-01 11:26:40|15182.1|15180.6|15180.6|15179.1|15182.1|15180.6|15180.6|15179.1|129
1654082810000|2022-06-01 11:26:50|15181.1|15178.6|15180.6|15179.1|15181.1|15179.6|15180.1|15178.6|94
1654082820000|2022-06-01 11:27:00|15181.1|15179.6|15181.6|15180.1|15181.6|15180.1|15180.6|15179.1|145
1654082830000|2022-06-01 11:27:10|15182.1|15179.6|15181.6|15180.1|15182.1|15180.1|15181.6|15179.6|1529
1654082840000|2022-06-01 11:27:20|15182.1|15180.6|15180.6|15179.1|15182.1|15180.6|15180.6|15179.1|59
1654082860000|2022-06-01 11:27:40|15179.6|15178.1|15180.6|15179.1|15180.6|15179.1|15179.6|15178.1|340
1654082870000|2022-06-01 11:27:50|15181.1|15178.6|15180.6|15179.1|15181.6|15180.1|15180.6|15178.6|15
1654082880000|2022-06-01 11:28:00|||||||||39
1654082890000|2022-06-01 11:28:10|||||||||437
1654082910000|2022-06-01 11:28:30|15181.6|15180.1|15183.6|15182.1|15184.1|15182.6|15181.6|15180.1|6968
1654082920000|2022-06-01 11:28:40|15183.1|15181.6|15182.1|15180.6|15183.6|15182.1|15182.1|15180.6|309
1654082930000|2022-06-01 11:28:50|15182.6|15181.1|15183.6|15182.1|15183.6|15182.1|15182.6|15180.6|207
1654082940000|2022-06-01 11:29:00|15183.1|15181.6|15183.1|15181.6|15183.1|15181.6|15182.6|15180.6|19
1654082950000|2022-06-01 11:29:10|15182.6|15181.1|15183.6|15182.1|15184.1|15182.1|15182.6|15181.1|389
1654082960000|2022-06-01 11:29:20|15184.1|15182.6|15184.6|15183.1|15185.1|15183.1|15184.1|15182.6|37
1654082970000|2022-06-01 11:29:30|15185.6|15184.1|15184.6|15183.1|15186.1|15184.6|15184.6|15183.1|161
1654082980000|2022-06-01 11:29:40|15185.1|15183.6|15183.6|15182.1|15185.1|15183.6|15183.6|15182.1|45
1654082990000|2022-06-01 11:29:50|15183.1|15181.6|15183.6|15182.1|15184.1|15182.6|15183.1|15181.6|21
1654083000000|2022-06-01 11:30:00|15184.1|15182.6|15184.6|15183.1|15185.1|15183.6|15184.1|15182.6|22
1654083010000|2022-06-01 11:30:10|15185.1|15182.6|15185.6|15184.1|15185.6|15184.1|15184.6|15182.6|53
1654083020000|2022-06-01 11:30:20|15184.6|15183.1|15186.6|15185.1|15187.1|15185.6|15184.6|15183.1|139
1654083030000|2022-06-01 11:30:30|15187.1|15185.6|15189.6|15188.1|15189.6|15188.1|15187.1|15185.6|232
1654083040000|2022-06-01 11:30:40|15190.6|15189.1|15189.6|15188.1|15191.1|15189.6|15189.6|15187.6|730
1654083050000|2022-06-01 11:30:50|15189.1|15187.6|15191.6|15190.1|15191.6|15190.1|15189.1|15187.6|669
1654083060000|2022-06-01 11:31:00|15192.1|15189.6|15190.1|15188.6|15192.1|15190.1|15189.6|15188.1|596
1654083070000|2022-06-01 11:31:10|15189.6|15188.1|15187.6|15186.1|15190.1|15188.6|15186.6|15185.1|653
1654083080000|2022-06-01 11:31:20|15188.1|15185.6|15192.6|15191.1|15192.6|15191.1|15188.1|15185.6|1613
1654083090000|2022-06-01 11:31:30|15192.1|15190.6|15193.6|15192.1|15194.6|15193.1|15191.6|15190.1|807
1654083100000|2022-06-01 11:31:40|15194.1|15191.6|15195.6|15194.1|15195.6|15194.1|15193.6|15191.6|290
1654083110000|2022-06-01 11:31:50|15194.6|15193.1|15192.1|15189.6|15194.6|15193.1|15191.6|15189.6|333
1654083120000|2022-06-01 11:32:00|15191.6|15190.1|15191.6|15190.1|15192.1|15190.1|15190.6|15189.1|640
1654083130000|2022-06-01 11:32:10|15190.6|15189.1|15191.6|15190.1|15191.6|15190.1|15190.6|15189.1|230
1654083140000|2022-06-01 11:32:20|15192.1|15190.6|15191.6|15190.1|15192.1|15190.6|15191.6|15190.1|22
1654083150000|2022-06-01 11:32:30|15192.1|15190.6|15193.1|15191.6|15193.1|15191.6|15191.1|15189.6|107
1654083160000|2022-06-01 11:32:40|15192.6|15191.1|15193.6|15192.1|15194.1|15192.1|15192.6|15190.6|128
1654083170000|2022-06-01 11:32:50|15193.1|15191.6|15191.6|15190.1|15193.6|15192.1|15191.6|15189.6|192
1654083180000|2022-06-01 11:33:00|15191.1|15189.6|15191.6|15190.1|15191.6|15190.1|15190.6|15189.1|211
1654083190000|2022-06-01 11:33:10|15192.1|15190.6|15189.6|15188.1|15192.1|15190.6|15189.6|15188.1|130
1654083200000|2022-06-01 11:33:20|15189.1|15187.6|15191.1|15189.6|15191.1|15189.6|15188.6|15187.1|435
1654083210000|2022-06-01 11:33:30|15191.6|15190.1|15191.6|15190.1|15192.6|15191.1|15191.6|15189.6|507
1654083220000|2022-06-01 11:33:40|15191.1|15189.6|15191.6|15190.1|15191.6|15190.1|15191.1|15189.6|5
1654083230000|2022-06-01 11:33:50|15191.1|15189.6|15191.6|15190.1|15191.6|15190.1|15190.6|15189.1|46
1654083240000|2022-06-01 11:34:00|15191.1|15189.6|15190.1|15188.6|15191.6|15190.1|15189.6|15188.1|1062
1654083250000|2022-06-01 11:34:10|15189.6|15188.1|15189.6|15188.1|15190.6|15189.1|15189.6|15188.1|2
1654083260000|2022-06-01 11:34:20|15190.1|15188.6|15187.6|15186.1|15190.1|15188.6|15187.6|15186.1|514
1654083270000|2022-06-01 11:34:30|15188.1|15186.6|15188.1|15186.6|15188.1|15186.6|15187.1|15185.6|266
1654083280000|2022-06-01 11:34:40|15187.6|15186.1|15187.6|15186.1|15187.6|15186.1|15187.6|15186.1|48
1654083290000|2022-06-01 11:34:50|15187.1|15185.6|15187.1|15185.6|15187.6|15186.1|15186.1|15184.6|89
1654083300000|2022-06-01 11:35:00|15187.6|15186.1|15186.6|15185.1|15187.6|15186.1|15186.1|15184.6|225
1654083310000|2022-06-01 11:35:10|15187.1|15185.6|15189.1|15187.6|15189.6|15188.1|15187.1|15185.6|190
1654083320000|2022-06-01 11:35:20|15189.6|15188.1|15187.6|15186.1|15189.6|15188.1|15187.6|15186.1|258
1654083330000|2022-06-01 11:35:30|||||||||157
1654083340000|2022-06-01 11:35:40|15187.1|15185.6|15186.6|15185.1|15187.1|15185.6|15186.6|15185.1|72
1654083350000|2022-06-01 11:35:50|15185.6|15184.1|15187.6|15186.1|15187.6|15186.1|15185.6|15184.1|191
1654083360000|2022-06-01 11:36:00|15186.6|15185.1|15187.6|15186.1|15187.6|15186.1|15186.6|15184.6|145
1654083370000|2022-06-01 11:36:10|15188.6|15187.1|15187.6|15186.1|15188.6|15187.1|15187.6|15185.6|145
1654083380000|2022-06-01 11:36:20|15188.6|15187.1|15187.6|15186.1|15188.6|15187.1|15187.6|15186.1|408
1654083390000|2022-06-01 11:36:30|15188.1|15185.6|15188.1|15186.6|15188.6|15187.1|15188.1|15185.6|25
1654083400000|2022-06-01 11:36:40|15188.6|15187.1|15188.1|15186.6|15188.6|15187.1|15187.6|15186.1|166
1654083410000|2022-06-01 11:36:50|15188.6|15187.1|15187.7|15186.2|15188.6|15187.1|15187.6|15186.1|275
1654083420000|2022-06-01 11:37:00|15187.6|15186.1|15186.6|15185.1|15187.6|15186.1|15185.7|15184.2|91
1654083430000|2022-06-01 11:37:10|15186.1|15184.6|15185.7|15184.2|15186.6|15185.1|15185.6|15184.1|142
1654083440000|2022-06-01 11:37:20|15184.7|15183.2|15184.7|15183.2|15185.1|15183.2|15184.1|15182.6|86
1654083450000|2022-06-01 11:37:30|15185.1|15182.6|15185.6|15184.1|15185.6|15184.1|15184.7|15182.6|77
1654083460000|2022-06-01 11:37:40|15185.1|15183.6|15185.1|15183.6|15185.1|15183.6|15184.7|15183.2|44
1654083470000|2022-06-01 11:37:50|15185.6|15184.1|15184.7|15183.2|15185.6|15184.1|15184.7|15183.2|20
1654083480000|2022-06-01 11:38:00|15183.7|15182.2|15186.7|15185.2|15186.7|15185.2|15183.7|15182.2|379
1654083490000|2022-06-01 11:38:10|15187.7|15186.2|15190.7|15189.2|15191.1|15189.6|15187.7|15186.2|800
1654083500000|2022-06-01 11:38:20|15190.6|15189.1|15190.1|15188.6|15190.6|15189.1|15189.7|15187.6|829
1654083510000|2022-06-01 11:38:30|15189.6|15187.6|15189.6|15188.1|15189.6|15188.1|15189.1|15187.6|195
1654083520000|2022-06-01 11:38:40|15189.1|15187.6|15187.7|15186.2|15189.1|15187.6|15187.7|15186.2|201
1654083530000|2022-06-01 11:38:50|15187.6|15186.1|15187.6|15186.1|15188.6|15186.6|15186.7|15185.2|341
1654083540000|2022-06-01 11:39:00|15187.1|15185.6|15187.1|15185.6|15188.1|15186.6|15186.6|15185.1|74
1654083550000|2022-06-01 11:39:10|15186.6|15185.1|15187.6|15186.1|15189.6|15188.1|15186.6|15184.6|220
1654083560000|2022-06-01 11:39:20|15188.1|15185.6|15186.6|15185.1|15188.1|15186.1|15185.7|15184.2|96
1654083570000|2022-06-01 11:39:30|15185.6|15184.1|15185.1|15183.6|15185.6|15184.1|15184.7|15183.2|144
1654083580000|2022-06-01 11:39:40|15184.7|15183.2|15183.7|15182.2|15185.6|15184.1|15183.7|15182.2|42
1654083590000|2022-06-01 11:39:50|15184.1|15182.6|15184.1|15182.6|15184.6|15183.1|15182.6|15180.6|442
1654083600000|2022-06-01 11:40:00|15184.7|15183.2|15185.7|15184.2|15186.6|15185.1|15184.7|15183.2|234
1654083610000|2022-06-01 11:40:10|15186.1|15184.6|15185.7|15184.2|15186.1|15184.6|15184.7|15183.2|312
1654083620000|2022-06-01 11:40:20|15184.7|15183.2|15184.6|15183.1|15185.1|15183.2|15183.7|15182.2|285
1654083630000|2022-06-01 11:40:30|15185.1|15182.6|15182.7|15181.2|15185.1|15183.1|15182.7|15181.2|628
1654083640000|2022-06-01 11:40:40|15182.1|15180.6|15182.7|15181.2|15182.7|15181.2|15182.1|15180.6|93
1654083650000|2022-06-01 11:40:50|15183.1|15181.6|15182.7|15181.2|15183.6|15182.1|15182.7|15181.2|463
1654083660000|2022-06-01 11:41:00|15183.6|15182.1|15181.7|15180.2|15184.1|15182.2|15181.7|15179.6|504
1654083670000|2022-06-01 11:41:10|15182.6|15181.1|15182.7|15181.2|15182.7|15181.2|15181.7|15180.2|237
1654083680000|2022-06-01 11:41:20|15182.1|15180.6|15182.6|15181.1|15182.7|15181.2|15181.7|15180.2|235
1654083690000|2022-06-01 11:41:30|15182.7|15181.2|15183.1|15181.6|15184.1|15182.2|15182.7|15181.2|90
1654083700000|2022-06-01 11:41:40|15183.6|15182.1|15182.7|15181.2|15184.1|15182.2|15181.7|15180.2|223
1654083710000|2022-06-01 11:41:50|15183.1|15181.6|15183.6|15182.1|15183.6|15182.1|15183.1|15181.6|2
1654083720000|2022-06-01 11:42:00|15183.1|15181.6|15182.7|15181.2|15183.1|15181.6|15182.7|15181.2|10
1654083730000|2022-06-01 11:42:10|15183.1|15181.6|15183.1|15181.6|15183.6|15182.1|15182.7|15181.2|382
1654083740000|2022-06-01 11:42:20|15182.7|15181.2|15182.7|15181.2|15183.1|15181.6|15182.6|15181.1|28
1654083750000|2022-06-01 11:42:30|15183.1|15181.6|15182.7|15181.2|15183.1|15181.6|15182.6|15180.6|1262
1654083760000|2022-06-01 11:42:40|15183.1|15181.6|15183.1|15181.6|15183.1|15181.6|15182.7|15181.2|20
1654083770000|2022-06-01 11:42:50|15182.7|15181.2|15183.1|15181.6|15183.1|15181.6|15182.7|15181.2|746
1654083780000|2022-06-01 11:43:00|15182.7|15181.2|15183.1|15181.6|15183.6|15182.1|15182.7|15181.2|367
1654083790000|2022-06-01 11:43:10|15181.7|15180.2|15181.7|15180.2|15181.7|15180.2|15181.1|15179.6|640
1654083800000|2022-06-01 11:43:20|15182.1|15180.6|15181.7|15180.2|15182.7|15181.2|15181.7|15180.2|65
1654083810000|2022-06-01 11:43:30|||||||||5
1654083820000|2022-06-01 11:43:40|15179.7|15178.2|15180.7|15179.2|15180.7|15179.2|15178.6|15177.1|369
1654083830000|2022-06-01 11:43:50|15181.1|15179.6|15181.1|15179.6|15181.6|15180.1|15180.7|15179.2|26
1654083840000|2022-06-01 11:44:00|15180.7|15179.2|15180.7|15179.2|15180.7|15179.2|15180.1|15178.6|95
1654083850000|2022-06-01 11:44:10|15181.6|15180.1|15179.6|15178.1|15181.6|15180.1|15178.7|15177.2|176
1654083860000|2022-06-01 11:44:20|15179.7|15178.2|15178.1|15176.6|15179.7|15178.2|15177.6|15175.6|185
1654083870000|2022-06-01 11:44:30|15178.6|15177.1|15177.6|15176.1|15178.6|15177.1|15177.1|15175.6|88
1654083880000|2022-06-01 11:44:40|15177.7|15176.2|15177.1|15175.6|15178.7|15177.2|15177.1|15175.6|686
1654083890000|2022-06-01 11:44:50|15177.6|15176.1|15175.7|15174.2|15177.6|15176.1|15175.7|15174.2|195
1654083900000|2022-06-01 11:45:00|15176.1|15174.6|15176.7|15175.2|15177.1|15175.2|15176.1|15174.6|121
1654083910000|2022-06-01 11:45:10|15177.1|15175.6|15175.1|15173.6|15177.6|15176.1|15175.1|15173.6|439
1654083920000|2022-06-01 11:45:20|15175.6|15174.1|15174.7|15173.2|15175.7|15174.2|15174.7|15173.2|460
1654083930000|2022-06-01 11:45:30|15175.1|15173.6|15175.7|15174.2|15176.6|15175.1|15174.7|15173.2|487
1654083940000|2022-06-01 11:45:40|15176.7|15175.2|15176.7|15175.2|15177.6|15176.1|15176.7|15175.2|59
1654083950000|2022-06-01 11:45:50|15176.6|15175.1|15175.1|15173.6|15177.6|15176.1|15175.1|15173.6|450
1654083960000|2022-06-01 11:46:00|15175.6|15174.1|15176.2|15174.7|15176.7|15175.2|15174.7|15173.2|6778
1654083970000|2022-06-01 11:46:10|15176.7|15175.2|15174.7|15173.2|15176.7|15175.2|15174.7|15172.7|928
1654083980000|2022-06-01 11:46:20|15175.7|15174.2|15176.7|15175.2|15176.7|15175.2|15175.2|15173.7|168
1654083990000|2022-06-01 11:46:30|15176.2|15173.7|15176.7|15175.2|15177.7|15176.2|15175.7|15173.7|275
1654084000000|2022-06-01 11:46:40|15177.2|15175.7|15177.7|15176.2|15178.2|15176.2|15176.2|15174.7|169
1654084010000|2022-06-01 11:46:50|15176.7|15175.2|15177.7|15176.2|15178.2|15176.2|15176.7|15174.7|418
1654084020000|2022-06-01 11:47:00|15177.2|15175.7|15179.7|15178.2|15180.7|15179.2|15176.7|15174.7|230
1654084030000|2022-06-01 11:47:10|15180.2|15178.7|15179.7|15178.2|15180.2|15178.7|15179.2|15177.7|87
1654084040000|2022-06-01 11:47:20|15179.2|15177.7|15182.7|15181.2|15182.7|15181.2|15179.2|15177.7|129
1654084050000|2022-06-01 11:47:30|15183.2|15180.7|15184.1|15182.6|15185.6|15184.1|15182.7|15180.7|288
1654084060000|2022-06-01 11:47:40|15184.7|15183.2|15183.1|15181.6|15185.1|15183.2|15182.7|15181.2|184
1654084070000|2022-06-01 11:47:50|15183.7|15182.2|15181.7|15180.2|15183.7|15182.2|15179.7|15178.2|3971
1654084080000|2022-06-01 11:48:00|15180.7|15179.2|15180.7|15179.2|15181.7|15180.2|15179.7|15178.2|1143
1654084090000|2022-06-01 11:48:10|15181.7|15180.2|15183.7|15182.2|15183.7|15182.2|15181.7|15180.2|148
1654084100000|2022-06-01 11:48:20|15182.7|15181.2|15181.7|15180.2|15182.7|15181.2|15181.2|15179.7|112
1654084110000|2022-06-01 11:48:30|||||||||2
1654084120000|2022-06-01 11:48:40|15181.6|15179.2|15180.7|15179.2|15181.7|15180.2|15179.7|15178.2|221
1654084130000|2022-06-01 11:48:50|15181.7|15180.2|15180.7|15179.2|15183.1|15180.6|15180.7|15179.2|516
1654084140000|2022-06-01 11:49:00|15181.1|15178.6|15180.7|15179.2|15181.1|15179.2|15180.7|15178.6|83
1654084150000|2022-06-01 11:49:10|15181.7|15180.2|15181.7|15180.2|15182.7|15181.2|15181.7|15180.2|432
1654084160000|2022-06-01 11:49:20|15182.1|15180.6|15181.7|15180.2|15182.7|15181.2|15181.7|15180.2|333
1654084170000|2022-06-01 11:49:30|15181.6|15180.1|15182.7|15181.2|15182.7|15181.2|15180.1|15178.6|227
1654084180000|2022-06-01 11:49:40|15181.7|15180.2|15183.7|15181.2|15183.7|15182.1|15181.7|15180.2|347
1654084190000|2022-06-01 11:49:50|15183.2|15181.7|15182.7|15181.2|15183.7|15182.2|15182.7|15181.2|228
1654084200000|2022-06-01 11:50:00|15183.7|15182.2|15185.2|15183.7|15185.2|15183.7|15182.7|15181.2|274
1654084210000|2022-06-01 11:50:10|15184.7|15183.2|15182.7|15181.2|15184.7|15183.2|15182.7|15181.2|212
1654084220000|2022-06-01 11:50:20|15183.7|15181.7|15184.2|15182.7|15184.7|15183.2|15183.2|15181.7|391
1654084230000|2022-06-01 11:50:30|15183.2|15181.7|15181.7|15180.2|15183.7|15182.2|15181.2|15179.7|198
1654084240000|2022-06-01 11:50:40|15182.7|15181.2|15182.7|15181.2|15182.7|15181.2|15180.7|15179.2|392
1654084250000|2022-06-01 11:50:50|15182.2|15180.7|15183.2|15181.7|15183.7|15182.2|15181.7|15180.2|411
1654084260000|2022-06-01 11:51:00|15183.7|15182.2|15185.7|15184.2|15185.7|15184.2|15183.7|15182.2|439
1654084270000|2022-06-01 11:51:10|15185.2|15183.7|15186.7|15185.2|15187.2|15185.2|15185.2|15183.7|109
1654084280000|2022-06-01 11:51:20|15185.7|15184.2|15185.7|15184.2|15185.7|15184.2|15184.7|15182.7|177
1654084290000|2022-06-01 11:51:30|15185.2|15183.7|15183.7|15182.2|15185.7|15183.7|15183.7|15182.2|147
1654084300000|2022-06-01 11:51:40|15182.7|15181.2|15179.2|15177.7|15182.7|15181.2|15178.7|15177.2|413
1654084310000|2022-06-01 11:51:50|15178.7|15177.2|15178.7|15177.2|15179.7|15178.2|15177.7|15176.2|184
1654084320000|2022-06-01 11:52:00|15177.7|15176.2|15178.7|15177.2|15179.2|15177.2|15177.7|15176.2|1169
1654084330000|2022-06-01 11:52:10|15179.2|15176.7|15180.7|15179.2|15181.2|15179.7|15178.7|15176.7|617
1654084340000|2022-06-01 11:52:20|15181.7|15180.2|15182.7|15181.2|15182.7|15181.2|15181.7|15179.7|303
1654084350000|2022-06-01 11:52:30|15183.7|15182.2|15182.2|15179.7|15184.7|15183.2|15181.7|15179.7|443
1654084360000|2022-06-01 11:52:40|15182.7|15180.7|15183.7|15182.2|15183.7|15182.2|15182.7|15180.7|736
1654084370000|2022-06-01 11:52:50|15181.7|15180.2|15182.7|15181.2|15182.7|15181.2|15181.7|15180.2|54
1654084380000|2022-06-01 11:53:00|15182.2|15180.7|15182.7|15181.2|15183.7|15182.2|15182.2|15180.7|115
1654084390000|2022-06-01 11:53:10|15183.2|15180.7|15183.7|15182.2|15183.7|15182.2|15182.7|15180.7|167
1654084400000|2022-06-01 11:53:20|15184.7|15182.6|15183.7|15182.2|15185.1|15183.2|15183.7|15182.2|60
1654084410000|2022-06-01 11:53:30|15182.7|15181.2|15182.7|15181.2|15183.1|15181.2|15181.7|15180.2|94
1654084420000|2022-06-01 11:53:40|15183.7|15182.2|15182.7|15181.2|15183.7|15182.2|15182.7|15181.2|114
1654084430000|2022-06-01 11:53:50|15183.7|15182.2|15184.7|15183.2|15184.7|15183.2|15183.7|15181.6|615
1654084440000|2022-06-01 11:54:00|15185.7|15184.2|15185.7|15184.2|15185.7|15184.2|15184.7|15183.2|52
1654084450000|2022-06-01 11:54:10|15186.7|15185.2|15186.7|15185.2|15186.7|15185.2|15186.7|15185.2|360
1654084460000|2022-06-01 11:54:20|15185.7|15184.2|15184.7|15183.2|15185.7|15184.2|15184.7|15183.2|62
1654084470000|2022-06-01 11:54:30|15185.2|15183.7|15184.7|15183.2|15185.7|15184.2|15184.7|15182.7|148
1654084480000|2022-06-01 11:54:40|15185.2|15183.7|15186.2|15184.7|15186.2|15184.7|15185.2|15183.7|93
1654084490000|2022-06-01 11:54:50|15186.7|15185.2|15187.7|15186.2|15188.7|15187.2|15186.7|15185.2|145
1654084500000|2022-06-01 11:55:00|15188.2|15186.7|15190.7|15189.2|15190.7|15189.2|15188.2|15186.7|100
1654084510000|2022-06-01 11:55:10|15189.7|15188.2|15188.7|15187.2|15190.7|15189.2|15188.7|15187.2|160
1654084520000|2022-06-01 11:55:20|15189.7|15188.2|15189.7|15188.2|15190.2|15188.2|15189.2|15187.7|25
1654084530000|2022-06-01 11:55:30|15188.7|15187.2|15190.7|15189.2|15191.7|15190.2|15188.7|15187.2|46
1654084540000|2022-06-01 11:55:40|15191.2|15188.7|15191.2|15189.7|15191.7|15190.2|15190.7|15188.7|183
1654084550000|2022-06-01 11:55:50|15191.7|15190.2|15191.7|15190.2|15192.7|15191.2|15191.2|15189.7|306
1654084560000|2022-06-01 11:56:00|15192.7|15191.2|15191.7|15190.2|15192.7|15191.2|15191.7|15190.2|89
1654084570000|2022-06-01 11:56:10|15190.7|15189.2|15190.7|15189.2|15190.7|15189.2|15190.7|15189.2|49
1654084580000|2022-06-01 11:56:20|15190.1|15188.6|15190.7|15189.2|15190.7|15189.2|15189.7|15188.2|128
1654084590000|2022-06-01 11:56:30|15191.1|15188.6|15189.7|15188.2|15191.1|15189.2|15188.7|15187.2|74
1654084600000|2022-06-01 11:56:40|15188.7|15187.2|15185.7|15184.2|15190.1|15187.6|15185.7|15184.2|97
1654084610000|2022-06-01 11:56:50|15185.6|15184.1|15184.7|15183.2|15186.7|15184.6|15184.7|15183.2|89
1654084620000|2022-06-01 11:57:00|15185.7|15183.6|15184.7|15183.2|15185.7|15183.6|15183.7|15182.2|115
1654084630000|2022-06-01 11:57:10|15185.2|15183.7|15184.7|15183.2|15185.2|15183.7|15184.2|15182.7|110
1654084640000|2022-06-01 11:57:20|15185.2|15183.7|15184.7|15183.2|15185.7|15183.7|15184.7|15183.2|6876
1654084650000|2022-06-01 11:57:30|15184.6|15183.1|15184.7|15183.2|15185.1|15183.2|15183.7|15182.2|146
1654084660000|2022-06-01 11:57:40|15183.7|15182.2|15184.1|15182.6|15185.1|15183.2|15182.7|15181.2|3162
1654084670000|2022-06-01 11:57:50|15184.7|15182.2|15183.1|15181.6|15184.7|15182.6|15182.7|15181.2|58
1654084680000|2022-06-01 11:58:00|15182.7|15181.2|15183.1|15181.6|15184.1|15182.2|15182.7|15181.2|157
1654084690000|2022-06-01 11:58:10|15182.7|15181.2|15183.1|15181.6|15183.1|15181.6|15182.7|15181.2|12
1654084700000|2022-06-01 11:58:20|15183.7|15181.2|15184.1|15181.6|15184.1|15182.2|15182.7|15181.2|75
1654084710000|2022-06-01 11:58:30|15183.7|15182.2|15184.1|15181.6|15184.1|15182.2|15182.7|15181.2|12
1654084720000|2022-06-01 11:58:40|15183.7|15182.2|15183.1|15181.6|15183.7|15182.2|15182.7|15181.2|160
1654084730000|2022-06-01 11:58:50|15182.7|15181.2|15181.7|15180.2|15182.7|15181.2|15181.7|15180.2|76
1654084740000|2022-06-01 11:59:00|15182.1|15180.6|15182.1|15180.6|15183.2|15181.2|15182.1|15180.2|82
1654084750000|2022-06-01 11:59:10|15183.1|15181.2|15180.7|15179.2|15183.1|15181.2|15180.7|15179.2|226
1654084760000|2022-06-01 11:59:20|15181.1|15178.6|15178.1|15176.6|15181.1|15179.1|15177.7|15176.2|571
1654084770000|2022-06-01 11:59:30|15177.7|15176.2|15178.1|15176.6|15178.7|15177.2|15177.7|15176.2|204
1654084780000|2022-06-01 11:59:40|15177.7|15176.2|15178.1|15176.6|15178.1|15176.6|15177.7|15176.2|4
1654084790000|2022-06-01 11:59:50|15178.6|15177.1|15178.6|15177.1|15179.1|15177.1|15177.7|15176.2|97
1654084800000|2022-06-01 12:00:00|15178.1|15176.6|15178.6|15177.1|15178.7|15177.2|15177.7|15176.2|49
1654084810000|2022-06-01 12:00:10|15179.1|15176.6|15179.7|15178.2|15179.7|15178.2|15178.6|15176.6|1064
1654084820000|2022-06-01 12:00:20|15179.1|15177.6|15178.7|15177.2|15179.1|15177.6|15178.7|15177.2|70
1654084830000|2022-06-01 12:00:30|15178.6|15177.1|15177.7|15176.2|15178.6|15177.1|15177.7|15176.2|190
1654084840000|2022-06-01 12:00:40|15178.6|15177.1|15180.7|15179.2|15180.7|15179.2|15177.7|15176.2|23
1654084850000|2022-06-01 12:00:50|15181.7|15180.2|15181.7|15180.2|15182.7|15181.2|15181.7|15179.7|84
1654084860000|2022-06-01 12:01:00|15181.1|15179.6|15181.1|15178.6|15181.7|15180.2|15180.1|15178.6|300
1654084870000|2022-06-01 12:01:10|15180.7|15179.2|15179.7|15178.2|15181.1|15179.2|15179.7|15178.2|382
1654084880000|2022-06-01 12:01:20|15180.7|15179.2|15179.7|15178.2|15180.7|15179.2|15179.7|15178.2|209
1654084890000|2022-06-01 12:01:30|15180.7|15179.2|15182.1|15179.6|15182.1|15179.6|15180.7|15179.2|135
1654084900000|2022-06-01 12:01:40|15181.7|15180.2|15182.7|15181.2|15183.1|15181.2|15181.7|15180.2|189
1654084910000|2022-06-01 12:01:50|15181.7|15180.2|15181.7|15180.2|15182.1|15180.2|15181.6|15179.6|60
1654084920000|2022-06-01 12:02:00|15182.7|15181.2|15181.7|15180.2|15182.7|15181.2|15181.7|15180.2|73
1654084930000|2022-06-01 12:02:10|15181.6|15180.1|15182.7|15181.2|15182.7|15181.2|15180.7|15179.2|212
1654084940000|2022-06-01 12:02:20|15183.7|15182.2|15182.7|15181.2|15184.1|15182.6|15182.7|15181.2|123
1654084950000|2022-06-01 12:02:30|||||||||2
1654084960000|2022-06-01 12:02:40|15183.7|15182.2|15182.7|15181.2|15183.7|15182.2|15182.7|15181.2|115
1654084970000|2022-06-01 12:02:50|15183.7|15182.2|15183.7|15182.2|15183.7|15182.2|15183.7|15181.2|109
1654084980000|2022-06-01 12:03:00|15182.7|15181.2|15182.7|15181.2|15183.7|15182.2|15181.7|15180.2|102
1654084990000|2022-06-01 12:03:10|15183.7|15182.2|15183.7|15182.2|15183.7|15182.2|15183.7|15182.2|15
1654085000000|2022-06-01 12:03:20|||||||||37
1654085010000|2022-06-01 12:03:30|15182.7|15181.2|15181.7|15180.2|15182.7|15181.2|15181.7|15180.2|18
1654085020000|2022-06-01 12:03:40|15182.1|15179.6|15181.7|15180.2|15182.1|15180.2|15180.7|15179.2|66
1654085030000|2022-06-01 12:03:50|15180.7|15179.2|15179.7|15178.2|15180.7|15179.2|15179.7|15178.2|241
1654085040000|2022-06-01 12:04:00|15180.7|15179.2|15180.7|15179.2|15180.7|15179.2|15179.7|15178.2|247
1654085050000|2022-06-01 12:04:10|15179.7|15178.2|15179.2|15176.7|15179.7|15178.2|15178.7|15176.7|67
1654085060000|2022-06-01 12:04:20|15179.7|15178.2|15179.7|15178.2|15180.7|15178.6|15179.7|15178.2|86
1654085070000|2022-06-01 12:04:30|15178.7|15177.2|15178.7|15177.2|15178.7|15177.2|15178.7|15177.2|29
1654085080000|2022-06-01 12:04:40|15177.7|15176.2|15178.7|15176.2|15178.7|15177.2|15177.7|15176.2|181
1654085090000|2022-06-01 12:04:50|15177.7||15177.7||15177.7||15177.7||32
1654085100000|2022-06-01 12:05:00|15178.7|15177.2|15180.7|15179.2|15180.7|15179.2|15178.7|15177.2|96
1654085110000|2022-06-01 12:05:10|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|52
1654085120000|2022-06-01 12:05:20|15180.7|15179.2|15180.7|15179.2|15180.7|15179.2|15180.7|15179.2|57
1654085130000|2022-06-01 12:05:30|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|46
1654085140000|2022-06-01 12:05:40|15180.7|15179.2|15182.7|15181.2|15182.7|15181.2|15180.7|15179.2|126
1654085150000|2022-06-01 12:05:50|15182.1|15180.6|15181.7|15180.2|15182.1|15180.6|15181.7|15180.2|5
1654085160000|2022-06-01 12:06:00|15183.1|15180.6|15181.7|15180.2|15183.1|15180.6|15180.7|15179.2|122
1654085170000|2022-06-01 12:06:10|15182.1|15179.2|15181.7|15180.2|15182.6|15181.1|15181.2|15179.2|50
1654085180000|2022-06-01 12:06:20|15182.1|15180.6|15182.7|15181.2|15182.7|15181.2|15181.7|15180.2|162
1654085190000|2022-06-01 12:06:30|15183.1|15181.6|15182.7|15181.2|15183.1|15181.6|15182.7|15181.2|20
1654085200000|2022-06-01 12:06:40|15181.7|15180.2|15181.7|15180.2|15183.1|15181.2|15181.7|15180.2|46
1654085210000|2022-06-01 12:06:50|15183.1|15180.6|15182.7|15181.2|15183.1|15181.2|15181.7|15180.2|36
1654085220000|2022-06-01 12:07:00|15183.1|15180.2|15180.7|15179.2|15183.1|15181.2|15180.7|15179.2|117
1654085230000|2022-06-01 12:07:10|15179.7|15178.2|15178.7|15177.2|15180.7|15179.2|15178.7|15177.2|29
1654085240000|2022-06-01 12:07:20|15179.1|15177.6|15175.7|15174.2|15179.1|15177.6|15175.7|15174.2|459
1654085250000|2022-06-01 12:07:30|15176.1|15173.6|15175.7|15174.2|15176.1|15174.2|15174.7|15173.2|7576
1654085260000|2022-06-01 12:07:40|15174.7|15173.2|15175.7|15174.2|15176.7|15175.2|15174.7|15173.2|116
1654085270000|2022-06-01 12:07:50|15175.2|15173.7|15175.7|15174.2|15175.7|15174.2|15174.7|15172.7|189
1654085280000|2022-06-01 12:08:00|15176.2|15173.7|15175.7|15174.2|15176.2|15174.2|15175.7|15173.7|86
1654085290000|2022-06-01 12:08:10|15174.7|15173.2|15174.2|15172.7|15174.7|15173.2|15173.7|15171.7|80
1654085300000|2022-06-01 12:08:20|15174.7|15173.2|15176.2|15174.7|15176.2|15174.7|15173.7|15172.2|8
1654085310000|2022-06-01 12:08:30|15176.7|15175.2|15175.7|15174.2|15176.7|15175.2|15175.2|15173.7|457
1654085320000|2022-06-01 12:08:40|15177.1|15174.6|15177.7|15176.2|15177.7|15176.2|15175.7|15174.2|628
1654085330000|2022-06-01 12:08:50|15178.7|15176.7|15178.7|15177.2|15178.7|15177.2|15177.7|15176.2|7
1654085340000|2022-06-01 12:09:00|||||||||41
1654085350000|2022-06-01 12:09:10|15177.7|15176.2|15177.7|15176.2|15178.7|15176.7|15177.7|15175.7|250
1654085360000|2022-06-01 12:09:20|15178.2|15176.7|15177.7|15176.2|15178.2|15176.7|15177.7|15175.7|15
1654085370000|2022-06-01 12:09:30|15176.7|15175.2|15177.7|15176.2|15177.7|15176.2|15176.7|15175.2|83
1654085380000|2022-06-01 12:09:40|15178.7|15177.2|15177.7|15176.2|15178.7|15177.2|15177.7|15176.2|35
1654085390000|2022-06-01 12:09:50|15178.7|15177.2|15178.7|15177.2|15178.7|15177.2|15177.7|15175.7|54
1654085400000|2022-06-01 12:10:00|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|19
1654085410000|2022-06-01 12:10:10|15179.2|15177.7|15178.7|15177.2|15179.7|15178.2|15178.7|15177.2|43
1654085420000|2022-06-01 12:10:20|15179.2|15177.7|15180.2|15177.7|15180.2|15178.2|15179.2|15177.7|194
1654085430000|2022-06-01 12:10:30|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|75
1654085440000|2022-06-01 12:10:40|15179.2|15177.7|15178.7|15177.2|15179.7|15178.2|15178.7|15177.2|8
1654085450000|2022-06-01 12:10:50|15179.2|15176.7|15178.7|15177.2|15179.2|15177.2|15178.7|15176.7|56
1654085460000|2022-06-01 12:11:00|15178.2|15176.7|15178.7|15177.2|15178.7|15177.2|15177.7|15176.2|18
1654085470000|2022-06-01 12:11:10|15178.2|15176.7|15177.7|15176.2|15178.2|15176.7|15177.7|15176.2|22
1654085480000|2022-06-01 12:11:20|15178.1|15176.6|15177.7|15176.2|15178.7|15177.2|15177.7|15176.2|3188
1654085490000|2022-06-01 12:11:30|15180.2|15178.7|15181.7|15180.2|15181.7|15180.2|15180.2|15178.7|159
1654085500000|2022-06-01 12:11:40|||||||||126
1654085510000|2022-06-01 12:11:50|15180.7|15179.2|15181.7|15180.2|15182.1|15180.2|15180.7|15179.2|27
1654085520000|2022-06-01 12:12:00|15182.7|15181.2|15182.7|15181.2|15183.1|15181.2|15181.7|15180.2|67
1654085530000|2022-06-01 12:12:10|15181.7|15180.2|15182.1|15180.6|15182.1|15180.6|15181.7|15180.2|41
1654085540000|2022-06-01 12:12:20|15183.1|15181.2|15181.7|15180.2|15183.1|15181.2|15180.7|15179.2|178
1654085550000|2022-06-01 12:12:30|15182.1|15180.6|15181.7|15180.2|15183.1|15181.2|15181.7|15180.2|749
1654085560000|2022-06-01 12:12:40|15182.7|15181.2|15181.7|15180.2|15183.1|15181.2|15181.7|15179.7|196
1654085570000|2022-06-01 12:12:50|15182.7|15180.6|15182.7|15181.2|15182.7|15181.2|15181.7|15180.2|102
1654085580000|2022-06-01 12:13:00|15181.7|15180.2|15178.7|15177.2|15181.7|15180.2|15178.7|15177.2|294
1654085590000|2022-06-01 12:13:10|||||||||11
1654085600000|2022-06-01 12:13:20|15179.1|15177.6|15178.7|15177.2|15179.1|15177.6|15178.7|15177.2|31
1654085610000|2022-06-01 12:13:30|15177.7|15176.2|15178.1|15176.6|15178.1|15176.6|15177.7|15176.2|500
1654085620000|2022-06-01 12:13:40|15178.7|15177.2|15179.1|15176.6|15179.1|15177.2|15178.6|15176.6|48
1654085630000|2022-06-01 12:13:50|15178.7|15177.2|15178.7|15177.2|15179.1|15177.2|15178.6|15176.6|176
1654085640000|2022-06-01 12:14:00|15178.6|15177.1|15178.7|15177.2|15179.1|15177.2|15176.7|15175.2|549
1654085650000|2022-06-01 12:14:10|15177.7|15176.2|15178.1|15176.6|15179.1|15177.2|15177.7|15176.2|77
1654085660000|2022-06-01 12:14:20|15178.6|15177.1|15178.7|15177.2|15178.7|15177.2|15177.7|15176.2|59
1654085670000|2022-06-01 12:14:30|15179.1|15176.6|15179.1|15176.6|15179.1|15177.2|15177.7|15176.2|141
1654085680000|2022-06-01 12:14:40|15178.6|15177.1|15177.7|15176.2|15178.6|15177.1|15177.7|15176.2|29
1654085690000|2022-06-01 12:14:50|15178.7|15177.2|15177.7|15176.2|15179.1|15177.2|15177.7|15176.2|114
1654085700000|2022-06-01 12:15:00|15178.1|15176.6|15177.7|15176.2|15178.7|15177.2|15177.7|15176.2|119
1654085710000|2022-06-01 12:15:10|15179.1|15176.6|15178.7|15177.2|15179.1|15177.2|15177.7|15176.2|250
1654085720000|2022-06-01 12:15:20|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|15179.7|15178.2|91
1654085730000|2022-06-01 12:15:30|15178.7|15177.2|15178.7|15177.2|15178.7|15177.2|15178.7|15177.2|5
1654085740000|2022-06-01 12:15:40|15177.7|15176.2|15177.7|15176.2|15178.7|15177.2|15176.7|15175.2|369
1654085750000|2022-06-01 12:15:50|15178.7|15177.2|15178.1|15175.6|15179.1|15177.2|15176.7|15175.2|97
1654085760000|2022-06-01 12:16:00|15177.1|15174.2|15177.7|15176.2|15177.7|15176.2|15175.7|15174.2|306
1654085770000|2022-06-01 12:16:10|15178.1|15176.6|15174.7|15173.2|15178.1|15176.6|15174.7|15173.2|1316
1654085780000|2022-06-01 12:16:20|15173.7|15172.2|15173.7|15172.2|15175.1|15173.1|15173.2|15171.7|2239
1654085790000|2022-06-01 12:16:30|15174.2|15171.7|15174.7|15173.2|15174.7|15173.2|15174.2|15171.7|35
1654085800000|2022-06-01 12:16:40|15174.2|15172.7|15173.2|15171.7|15174.2|15172.7|15172.7|15170.7|161
1654085810000|2022-06-01 12:16:50|15173.7|15172.2|15173.7|15172.2|15173.7|15172.2|15172.7|15170.7|39
1654085820000|2022-06-01 12:17:00|15174.2|15172.7|15173.7|15172.2|15174.2|15172.7|15173.7|15171.7|14
1654085830000|2022-06-01 12:17:10|15173.2|15171.7|15173.2|15171.7|15174.2|15172.2|15172.7|15171.2|189
1654085840000|2022-06-01 12:17:20|15172.7|15171.2|15174.2|15172.7|15174.7|15173.2|15172.7|15171.2|347
1654085850000|2022-06-01 12:17:30|15173.7|15172.2|15173.7|15172.2|15174.2|15172.2|15173.7|15171.7|71
1654085860000|2022-06-01 12:17:40|15174.2|15171.7|15174.2|15172.7|15174.7|15173.2|15173.7|15171.7|345
1654085870000|2022-06-01 12:17:50|15175.2|15173.7|15176.2|15174.7|15176.2|15174.7|15175.2|15173.7|347
1654085880000|2022-06-01 12:18:00|15175.7|15174.2|15172.2|15170.7|15176.2|15174.7|15170.7|15168.7|300
1654085890000|2022-06-01 12:18:10|15173.2|15171.2|15172.7|15171.2|15173.7|15172.2|15172.2|15170.7|190
1654085900000|2022-06-01 12:18:20|15173.2|15170.7|15172.7|15171.2|15173.7|15172.2|15172.2|15170.7|951
1654085910000|2022-06-01 12:18:30|15171.7|15170.2|15172.2|15170.7|15172.7|15171.2|15171.7|15169.7|84
1654085920000|2022-06-01 12:18:40|15172.7|15171.2|15172.7|15171.2|15173.7|15172.2|15172.7|15170.7|162
1654085930000|2022-06-01 12:18:50|15173.2|15171.7|15173.2|15171.7|15173.7|15172.2|15172.7|15171.2|44
1654085940000|2022-06-01 12:19:00|15173.7|15172.2|15174.7|15172.2|15174.7|15172.7|15173.7|15171.7|1086
1654085950000|2022-06-01 12:19:10|15174.2|15171.7|15174.7|15173.2|15174.7|15173.2|15173.7|15171.7|1008
1654085960000|2022-06-01 12:19:20|15174.2|15172.7|15173.7|15172.2|15174.7|15173.2|15173.7|15171.7|122
1654085970000|2022-06-01 12:19:30|15174.2|15172.7|15175.7|15174.2|15175.7|15174.2|15174.2|15172.7|259
1654085980000|2022-06-01 12:19:40|15175.2|15173.7|15173.2|15171.7|15175.2|15173.7|15173.2|15171.7|102
1654085990000|2022-06-01 12:19:50|15173.7|15172.2|15173.7|15172.2|15173.7|15172.2|15172.7|15170.7|277
1654086000000|2022-06-01 12:20:00|15174.7|15173.2|15176.7|15175.2|15177.7|15176.2|15174.7|15173.2|337
1654086010000|2022-06-01 12:20:10|15176.2|15174.7|15176.7|15175.2|15177.7|15176.2|15176.2|15174.7|289
1654086020000|2022-06-01 12:20:20|15176.2|15174.7|15177.7|15176.2|15178.2|15176.2|15176.2|15174.7|331
1654086030000|2022-06-01 12:20:30|15176.7|15175.2|15175.7|15174.2|15177.7|15176.2|15175.7|15173.7|170
1654086040000|2022-06-01 12:20:40|15175.2|15173.7|15174.7|15173.2|15175.7|15174.2|15174.2|15172.7|102
1654086050000|2022-06-01 12:20:50|15174.2|15172.7|15173.7|15172.2|15174.7|15173.2|15173.7|15172.2|181
1654086060000|2022-06-01 12:21:00|15172.7|15171.2|15173.7|15172.2|15174.2|15172.2|15172.7|15171.2|149
1654086070000|2022-06-01 12:21:10|15174.2|15172.7|15173.7|15172.2|15175.7|15174.2|15173.7|15172.2|214
1654086080000|2022-06-01 12:21:20|15173.2|15171.7|15171.7|15170.2|15173.2|15171.7|15171.7|15170.2|89
1654086090000|2022-06-01 12:21:30|15172.2|15169.7|15173.7|15172.2|15173.7|15172.2|15171.7|15169.7|148
1654086100000|2022-06-01 12:21:40|15172.7|15171.2|15173.2|15171.7|15173.7|15172.2|15172.7|15170.7|13
1654086110000|2022-06-01 12:21:50|15173.7|15172.2|15173.2|15171.7|15174.7|15173.2|15173.2|15171.7|72
1654086120000|2022-06-01 12:22:00|15173.7|15172.2|15173.7|15172.2|15175.2|15173.2|15173.7|15171.7|186
1654086130000|2022-06-01 12:22:10|15174.2|15172.7|15173.7|15172.2|15174.2|15172.7|15173.7|15172.2|135
1654086140000|2022-06-01 12:22:20|15174.2|15171.7|15174.7|15173.2|15175.2|15173.2|15173.7|15171.7|47
1654086150000|2022-06-01 12:22:30|15175.2|15172.7|15174.2|15172.7|15175.2|15173.2|15173.7|15171.7|107
1654086160000|2022-06-01 12:22:40|15174.7|15173.2|15175.2|15173.7|15175.7|15174.2|15174.2|15172.7|134
1654086170000|2022-06-01 12:22:50|15174.7|15173.2|15174.7|15173.2|15175.7|15174.2|15174.7|15173.2|75
1654086180000|2022-06-01 12:23:00|15175.7|15174.2|15175.7|15174.2|15176.7|15175.2|15175.7|15173.7|116
1654086190000|2022-06-01 12:23:10|15176.2|15173.7|15175.7|15174.2|15176.2|15174.2|15175.7|15173.7|289
1654086200000|2022-06-01 12:23:20|15176.2|15173.7|15176.2|15173.7|15176.7|15175.2|15175.7|15173.7|90
1654086210000|2022-06-01 12:23:30|15175.7|15174.2|15176.7|15175.2|15177.7|15176.2|15175.7|15173.7|196
1654086220000|2022-06-01 12:23:40|15177.2|15174.7|15176.7|15175.2|15177.2|15175.2|15176.7|15174.7|1
1654086230000|2022-06-01 12:23:50|||||||||54
1654086240000|2022-06-01 12:24:00|15176.2|15174.7|15176.7|15175.2|15176.7|15175.2|15176.2|15174.7|13
1654086250000|2022-06-01 12:24:10|15177.7|15176.2|15177.7|15175.2|15177.7|15176.2|15177.7|15175.2|44
1654086260000|2022-06-01 12:24:20|15177.2|15175.7|15176.7|15175.2|15178.7|15177.2|15176.7|15174.7|158
1654086270000|2022-06-01 12:24:30|15177.7|15176.2|15176.7|15175.2|15177.7|15176.2|15176.7|15175.2|102
1654086280000|2022-06-01 12:24:40|15177.2|15174.7|15177.7|15176.2|15177.7|15176.2|15176.7|15174.7|10
1654086290000|2022-06-01 12:24:50|||||||||8
1654086300000|2022-06-01 12:25:00|15177.6|15176.1|15176.7|15175.2|15177.7|15176.2|15176.7|15174.7|46
1654086310000|2022-06-01 12:25:10|15177.2|15175.7|15176.7|15175.2|15177.7|15176.2|15176.7|15174.7|166
1654086320000|2022-06-01 12:25:20|15177.2|15175.7|15176.7|15175.2|15177.2|15175.7|15176.7|15175.2|241
1654086330000|2022-06-01 12:25:30|15177.2|15175.7|15177.7|15176.2|15177.7|15176.2|15176.7|15174.7|34
1654086340000|2022-06-01 12:25:40|15178.7|15177.2|15180.7|15179.2|15181.7|15180.2|15177.7|15175.7|221
1654086350000|2022-06-01 12:25:50|15181.2|15179.7|15179.7|15178.2|15181.2|15179.7|15179.7|15178.2|65
1654086360000|2022-06-01 12:26:00|15179.2|15177.7|15178.7|15177.2|15179.7|15178.2|15178.2|15176.7|8
1654086370000|2022-06-01 12:26:10|15179.2|15177.7|15177.2|15175.7|15179.7|15178.2|15176.7|15175.2|29
1654086380000|2022-06-01 12:26:20|15176.7|15175.2|15177.7|15176.2|15177.7|15176.2|15176.7|15174.7|35
1654086390000|2022-06-01 12:26:30|15177.2|15175.7|15177.7|15176.2|15177.7|15176.2|15176.7|15174.7|39
1654086400000|2022-06-01 12:26:40|15177.2|15175.7|15176.7|15175.2|15177.7|15176.2|15176.7|15175.2|373
1654086410000|2022-06-01 12:26:50|15176.2|15174.7|15176.7|15175.2|15176.7|15175.2|15176.2|15174.7|21
1654086420000|2022-06-01 12:27:00|15176.2|15174.7|15176.2|15174.7|15176.7|15175.2|15175.7|15174.2|752
1654086430000|2022-06-01 12:27:10|15176.7|15175.2|15175.7|15174.2|15176.7|15175.2|15175.7|15174.2|52
1654086440000|2022-06-01 12:27:20|15176.7|15175.2|15176.7|15175.2|15176.7|15175.2|15175.7|15174.2|53
1654086450000|2022-06-01 12:27:30|15176.2|15174.7|15176.7|15175.2|15177.7|15176.2|15176.2|15174.7|144
1654086460000|2022-06-01 12:27:40|15176.2|15174.7|15175.7|15174.2|15176.7|15175.2|15175.7|15173.7|85
1654086470000|2022-06-01 12:27:50|15176.2|15174.7|15171.7|15170.2|15176.7|15175.2|15171.7|15169.7|340
1654086480000|2022-06-01 12:28:00|15172.2|15169.7|15172.2|15170.7|15173.7|15172.2|15170.7|15169.2|261
1654086490000|2022-06-01 12:28:10|15172.7|15171.2|15172.2|15170.7|15172.7|15171.2|15171.7|15170.2|200
1654086500000|2022-06-01 12:28:20|15171.7|15170.2|15171.7|15170.2|15171.7|15170.2|15170.7|15169.2|197
1654086510000|2022-06-01 12:28:30|15171.2|15169.7|15170.7|15169.2|15171.2|15169.7|15170.7|15168.7|88
1654086520000|2022-06-01 12:28:40|15170.2|15168.7|15169.2|15167.7|15170.7|15169.2|15168.7|15167.2|542
1654086530000|2022-06-01 12:28:50|15169.7|15168.2|15170.7|15169.2|15170.7|15169.2|15169.7|15167.7|378
1654086540000|2022-06-01 12:29:00|15171.7|15170.2|15170.7|15169.2|15171.7|15170.2|15170.7|15168.7|64
1654086550000|2022-06-01 12:29:10|15171.2|15168.7|15170.2|15168.7|15171.2|15169.2|15169.7|15167.7|89
1654086560000|2022-06-01 12:29:20|15170.7|15169.2|15170.7|15169.2|15170.7|15169.2|15169.7|15168.2|228
1654086570000|2022-06-01 12:29:30|15171.2|15168.7|15173.7|15172.2|15174.2|15172.2|15170.7|15168.7|241
1654086580000|2022-06-01 12:29:40|15174.2|15171.7|15171.7|15170.2|15174.2|15172.2|15171.7|15169.7|124
1654086590000|2022-06-01 12:29:50|15171.2|15169.7|15169.7|15168.2|15171.7|15170.2|15169.7|15168.2|123
1654086600000|2022-06-01 12:30:00|15170.7|15169.2|15171.2|15168.7|15171.2|15169.2|15169.2|15166.7|1052
1654086610000|2022-06-01 12:30:10|15170.7|15169.2|15171.7|15170.2|15172.7|15171.2|15170.7|15168.7|244
1654086620000|2022-06-01 12:30:20|15170.7|15169.2|15170.7|15169.2|15170.7|15169.2|15169.7|15168.2|62
1654086630000|2022-06-01 12:30:30|15170.2|15168.2|15169.7|15168.2|15170.2|15168.2|15168.7|15167.2|94
1654086640000|2022-06-01 12:30:40|15170.2|15167.7|15169.7|15168.2|15170.2|15168.2|15168.7|15167.2|163
1654086650000|2022-06-01 12:30:50|15170.7|15169.2|15169.2|15167.7|15171.1|15169.2|15168.7|15167.2|318
1654086660000|2022-06-01 12:31:00|15169.7|15168.2|15169.7|15168.2|15170.2|15168.7|15169.7|15167.7|1211
1654086670000|2022-06-01 12:31:10|15168.7|15167.2|15168.7|15167.2|15169.2|15167.2|15168.7|15166.7|221
1654086680000|2022-06-01 12:31:20|15167.7|15166.2|15167.7|15166.2|15167.7|15166.2|15167.7|15166.2|3533
1654086690000|2022-06-01 12:31:30|15168.7|15167.2|15167.7|15166.2|15168.7|15167.2|15167.7|15166.2|3645
1654086700000|2022-06-01 12:31:40|15168.7|15167.2|15168.7|15167.2|15169.7|15167.2|15167.7|15166.2|441
1654086710000|2022-06-01 12:31:50|15167.7|15166.2|15166.7|15165.2|15167.7|15166.2|15166.7|15165.2|16
1654086720000|2022-06-01 12:32:00|15167.7|15166.2|15168.7|15167.2|15168.7|15167.2|15167.3|15165.8|225
1654086730000|2022-06-01 12:32:10|||||||||9
1654086740000|2022-06-01 12:32:20|15169.3|15166.8|15169.7|15168.2|15169.7|15168.2|15169.3|15166.8|80
1654086750000|2022-06-01 12:32:30|15170.7|15169.2|15170.7|15169.2|15170.8|15169.3|15169.7|15167.8|363
1654086760000|2022-06-01 12:32:40|15171.3|15169.8|15171.3|15169.8|15171.3|15169.8|15171.3|15169.8|36
1654086770000|2022-06-01 12:32:50|15171.7|15170.2|15171.7|15170.2|15172.7|15171.2|15171.7|15169.8|254
1654086780000|2022-06-01 12:33:00|15172.3|15170.8|15172.3|15170.8|15172.7|15171.2|15172.3|15169.8|56
1654086790000|2022-06-01 12:33:10|15172.7|15171.2|15172.3|15170.8|15172.7|15171.2|15171.7|15169.8|79
1654086800000|2022-06-01 12:33:20|15172.7|15171.2|15171.7|15170.2|15172.7|15171.2|15171.7|15170.2|1287
1654086810000|2022-06-01 12:33:30|15172.3|15169.8|15172.3|15170.8|15172.3|15170.8|15171.8|15169.8|82
1654086820000|2022-06-01 12:33:40|15171.8|15170.3|15170.7|15169.2|15171.8|15170.3|15169.7|15167.8|86
1654086830000|2022-06-01 12:33:50|15169.7|15168.2|15169.7|15168.2|15170.3|15168.2|15169.7|15167.8|33
1654086840000|2022-06-01 12:34:00|15170.3|15168.8|15170.7|15169.2|15170.7|15169.2|15169.7|15167.8|204
1654086850000|2022-06-01 12:34:10|15170.3|15167.8|15170.3|15167.8|15170.7|15169.2|15169.7|15167.8|233
1654086860000|2022-06-01 12:34:20|15169.7|15168.2|15171.7|15170.2|15172.3|15170.2|15169.7|15167.8|192
1654086870000|2022-06-01 12:34:30|15172.3|15169.8|15170.3|15168.8|15172.3|15170.2|15169.7|15168.2|457
1654086880000|2022-06-01 12:34:40|15170.7|15169.2|15171.3|15168.8|15172.3|15170.3|15170.7|15168.8|16
1654086890000|2022-06-01 12:34:50|15170.8|15169.3|15169.7|15168.2|15171.3|15169.3|15169.7|15167.8|77
1654086900000|2022-06-01 12:35:00|15168.7|15167.2|15165.7|15164.2|15168.7|15167.2|15165.7|15164.2|114
1654086910000|2022-06-01 12:35:10|15166.7|15165.2|15166.7|15165.2|15166.7|15165.2|15166.7|15165.2|8
1654086920000|2022-06-01 12:35:20|15167.3|15165.8|15167.3|15165.8|15167.7|15166.2|15166.7|15164.8|48
1654086930000|2022-06-01 12:35:30|15167.7|15166.2|15167.7|15166.2|15167.7|15166.2|15166.7|15164.8|76
1654086940000|2022-06-01 12:35:40|||||||||71
1654086950000|2022-06-01 12:35:50|15167.2|15165.7|15167.3|15164.8|15168.2|15166.2|15166.7|15164.8|400
1654086960000|2022-06-01 12:36:00|15167.7|15165.8|15166.7|15165.2|15168.3|15166.8|15166.7|15164.8|45
1654086970000|2022-06-01 12:36:10|15165.7|15164.2|15166.7|15165.2|15167.3|15165.3|15164.8|15163.2|155
1654086980000|2022-06-01 12:36:20|15167.3|15164.8|15166.7|15165.2|15167.3|15165.2|15165.7|15163.8|235
1654086990000|2022-06-01 12:36:30|15167.7|15166.2|15167.7|15166.2|15167.7|15166.2|15166.7|15165.2|20
1654087000000|2022-06-01 12:36:40|15168.3|15165.8|15168.7|15167.2|15168.7|15167.2|15167.7|15165.8|45
1654087010000|2022-06-01 12:36:50|15169.3|15166.8|15167.7|15166.2|15169.7|15168.2|15167.7|15166.2|109
1654087020000|2022-06-01 12:37:00|15168.7|15167.2|15168.7|15167.2|15168.7|15167.2|15168.7|15167.2|420
1654087030000|2022-06-01 12:37:10|15167.7|15166.2|15167.7|15166.2|15167.7|15166.2|15166.7|15165.2|1035
1654087040000|2022-06-01 12:37:20|||||||||23
1654087050000|2022-06-01 12:37:30|15168.7|15167.2|15168.7|15167.2|15169.7|15168.2|15168.7|15167.2|125
1654087060000|2022-06-01 12:37:40|15169.7|15168.2|15168.8|15167.3|15169.7|15168.2|15168.7|15166.8|138
1654087070000|2022-06-01 12:37:50|15169.3|15167.8|15169.3|15167.8|15169.7|15168.2|15167.8|15166.3|132
1654087080000|2022-06-01 12:38:00|15169.7|15168.2|15171.7|15170.2|15171.7|15170.2|15168.7|15167.2|123
1654087090000|2022-06-01 12:38:10|15171.8|15170.3|15171.7|15170.2|15172.7|15171.2|15170.8|15169.3|35
1654087100000|2022-06-01 12:38:20|15172.3|15169.8|15171.3|15169.8|15172.3|15170.3|15170.8|15169.3|26
1654087110000|2022-06-01 12:38:30|15170.8|15169.3|15170.3|15168.8|15171.7|15170.2|15169.8|15168.3|73
1654087120000|2022-06-01 12:38:40|15170.7|15169.2|15170.7|15169.2|15172.3|15170.8|15170.7|15168.8|516
1654087130000|2022-06-01 12:38:50|15170.8|15169.3|15171.8|15170.3|15172.7|15171.2|15170.7|15168.8|948
1654087140000|2022-06-01 12:39:00|15172.3|15170.8|15171.7|15170.2|15172.7|15170.8|15171.3|15169.8|38
1654087150000|2022-06-01 12:39:10|15171.3|15169.8|15172.7|15171.2|15172.7|15171.2|15171.3|15169.8|128
1654087160000|2022-06-01 12:39:20|15173.3|15171.8|15172.7|15171.2|15173.7|15171.8|15172.7|15170.8|34
1654087170000|2022-06-01 12:39:30|15173.8|15172.3|15174.3|15172.8|15175.3|15173.2|15173.8|15172.3|40
1654087180000|2022-06-01 12:39:40|15174.7|15173.2|15172.7|15171.2|15174.7|15173.2|15172.7|15170.8|130
1654087190000|2022-06-01 12:39:50|15172.8|15171.3|15171.7|15170.2|15173.7|15172.2|15171.7|15169.8|155
1654087200000|2022-06-01 12:40:00|15170.7|15169.2|15172.3|15170.8|15172.3|15170.8|15170.3|15168.8|184
1654087210000|2022-06-01 12:40:10|15171.8|15170.3|15173.7|15172.2|15173.7|15172.2|15171.8|15170.3|165
1654087220000|2022-06-01 12:40:20|15173.3|15171.8|15173.7|15172.2|15173.7|15172.2|15172.8|15171.3|22
1654087230000|2022-06-01 12:40:30|15174.7|15173.2|15173.7|15172.2|15174.7|15173.2|15173.7|15171.8|78
1654087240000|2022-06-01 12:40:40|15173.8|15172.3|15173.7|15172.2|15174.3|15172.3|15173.3|15171.8|19
1654087250000|2022-06-01 12:40:50|15173.3|15171.8|15173.7|15172.2|15173.7|15172.2|15173.3|15171.8|17
1654087260000|2022-06-01 12:41:00|15173.3|15171.8|15173.7|15172.2|15174.3|15172.2|15172.7|15171.2|185
1654087270000|2022-06-01 12:41:10|15173.3|15171.8|15172.7|15171.2|15173.3|15171.8|15172.7|15171.2|22
1654087280000|2022-06-01 12:41:20|15173.7|15172.2|15174.3|15172.8|15174.7|15173.2|15173.7|15172.2|115
1654087290000|2022-06-01 12:41:30|15174.7|15173.2|15174.7|15173.2|15174.7|15173.2|15173.7|15172.2|59
1654087300000|2022-06-01 12:41:40|15175.3|15173.8|15175.7|15174.2|15176.7|15175.2|15175.3|15173.8|150
1654087310000|2022-06-01 12:41:50|15174.8|15173.3|15176.3|15173.8|15176.7|15175.2|15174.8|15173.3|53
1654087320000|2022-06-01 12:42:00|15175.7|15174.2|15176.7|15175.2|15176.7|15175.2|15175.7|15174.2|62
1654087330000|2022-06-01 12:42:10|||||||||28
1654087340000|2022-06-01 12:42:20|15176.8|15175.3|15177.7|15176.2|15177.7|15176.2|15176.7|15175.2|546
1654087350000|2022-06-01 12:42:30|15177.3|15175.8|15177.7|15176.2|15177.7|15176.2|15176.3|15174.8|293
1654087360000|2022-06-01 12:42:40|15177.3|15175.8|15176.7|15175.2|15177.7|15176.2|15176.7|15174.8|1127
1654087370000|2022-06-01 12:42:50|15176.8|15175.3|15177.3|15175.8|15178.7|15177.2|15176.8|15175.3|126
1654087380000|2022-06-01 12:43:00|15177.7|15176.2|15178.7|15177.2|15178.7|15177.2|15176.7|15175.2|428
1654087390000|2022-06-01 12:43:10|15178.3|15176.8|15179.7|15178.2|15179.7|15178.2|15178.3|15176.8|1486
1654087400000|2022-06-01 12:43:20|15180.2|15178.7|15179.7|15178.2|15180.2|15178.7|15179.7|15178.2|46
1654087410000|2022-06-01 12:43:30|15180.2|15178.7|15180.7|15179.2|15181.2|15179.2|15180.2|15178.7|1050
1654087420000|2022-06-01 12:43:40|15181.2|15179.7|15182.7|15181.2|15183.2|15181.2|15180.7|15179.2|350
1654087430000|2022-06-01 12:43:50|15183.2|15181.7|15183.7|15182.2|15183.7|15182.2|15182.7|15181.2|41
1654087440000|2022-06-01 12:44:00|15184.2|15181.7|15185.7|15184.2|15185.7|15184.2|15183.7|15181.7|346
1654087450000|2022-06-01 12:44:10|15186.7|15185.2|15186.2|15184.7|15186.7|15185.2|15185.7|15183.7|105
1654087460000|2022-06-01 12:44:20|15185.7|15184.2|15185.7|15184.2|15186.7|15185.2|15185.7|15183.7|124
1654087470000|2022-06-01 12:44:30|||||||||44
1654087480000|2022-06-01 12:44:40|15186.2|15183.7|15186.2|15183.7|15186.2|15184.2|15185.7|15183.7|66
1654087490000|2022-06-01 12:44:50|15185.7|15184.2|15185.7|15184.2|15186.2|15184.2|15185.7|15183.7|58
1654087500000|2022-06-01 12:45:00|15186.2|15184.7|15189.7|15188.2|15189.7|15188.2|15186.2|15184.7|44
1654087510000|2022-06-01 12:45:10|15188.7|15187.2|15189.7|15188.2|15190.2|15188.2|15188.7|15187.2|161
1654087520000|2022-06-01 12:45:20|15190.2|15187.7|15190.2|15188.7|15190.7|15189.2|15189.7|15187.7|146
1654087530000|2022-06-01 12:45:30|15189.7|15188.2|15190.7|15189.2|15190.7|15189.2|15189.7|15188.2|62
1654087540000|2022-06-01 12:45:40|15190.2|15188.7|15189.7|15188.2|15190.2|15188.7|15189.7|15187.7|265
1654087550000|2022-06-01 12:45:50|15189.2|15186.7|15187.7|15186.2|15189.2|15187.2|15187.7|15186.2|116
1654087560000|2022-06-01 12:46:00|15187.2|15185.7|15187.2|15185.7|15187.7|15186.2|15187.2|15185.7|46
1654087570000|2022-06-01 12:46:10|15187.7|15186.2|15186.7|15185.2|15187.7|15186.2|15186.2|15184.7|11
1654087580000|2022-06-01 12:46:20|15187.7|15186.2|15186.7|15185.2|15187.7|15186.2|15186.7|15185.2|209
1654087590000|2022-06-01 12:46:30|15186.2|15184.7|15187.7|15186.2|15188.2|15186.7|15186.2|15184.7|61
1654087600000|2022-06-01 12:46:40|15188.2|15186.7|15188.7|15187.2|15189.2|15187.2|15188.2|15186.7|186
1654087610000|2022-06-01 12:46:50|15188.2|15186.7|15188.7|15187.2|15188.7|15187.2|15188.2|15186.7|51
1654087620000|2022-06-01 12:47:00|15189.2|15187.7|15188.7|15187.2|15189.2|15187.7|15188.7|15187.2|40
1654087630000|2022-06-01 12:47:10|15190.2|15187.7|15188.7|15187.2|15190.2|15187.7|15188.2|15186.7|41
1654087640000|2022-06-01 12:47:20|15188.2|15186.7|15189.7|15188.2|15189.7|15188.2|15188.2|15186.7|216
1654087650000|2022-06-01 12:47:30|15189.2|15187.7|15190.7|15189.2|15190.7|15189.2|15189.2|15187.7|17
1654087660000|2022-06-01 12:47:40|15190.2|15188.7|15188.7|15187.2|15190.7|15189.2|15188.7|15187.2|2072
1654087670000|2022-06-01 12:47:50|15189.2|15186.7|15188.7|15187.2|15189.2|15187.2|15188.7|15186.7|619
1654087680000|2022-06-01 12:48:00|15187.7|15186.2|15187.2|15185.7|15188.2|15186.7|15186.7|15185.2|19
1654087690000|2022-06-01 12:48:10|15186.7|15185.2|15188.2|15186.7|15188.7|15187.2|15186.2|15184.7|481
1654087700000|2022-06-01 12:48:20|15187.7|15186.2|15189.2|15187.7|15190.7|15189.2|15187.7|15185.7|175
1654087710000|2022-06-01 12:48:30|15189.7|15188.2|15188.7|15187.2|15189.7|15188.2|15188.2|15186.7|217
1654087720000|2022-06-01 12:48:40|15189.2|15186.7|15187.7|15186.2|15189.2|15187.7|15187.7|15185.7|89
1654087730000|2022-06-01 12:48:50|15186.7|15185.2|15187.7|15186.2|15188.2|15186.2|15186.7|15185.2|28
1654087740000|2022-06-01 12:49:00|15188.7|15187.2|15189.2|15186.7|15189.2|15187.2|15187.7|15186.2|30
1654087750000|2022-06-01 12:49:10|15188.7|15187.2|15189.2|15186.7|15189.2|15187.2|15187.7|15186.2|44
1654087760000|2022-06-01 12:49:20|15188.7|15187.2|15188.2|15186.7|15188.7|15187.2|15187.7|15186.2|145
1654087770000|2022-06-01 12:49:30|15187.7|15186.2|15187.7|15186.2|15187.7|15186.2|15187.7|15186.2|5
1654087780000|2022-06-01 12:49:40|15188.7|15187.2|15187.2|15185.7|15188.7|15187.2|15187.2|15185.7|143
1654087790000|2022-06-01 12:49:50|15187.7|15186.2|15188.7|15187.2|15188.7|15187.2|15187.7|15185.7|13
1654087800000|2022-06-01 12:50:00|15187.7|15186.2|15187.7|15186.2|15188.7|15187.2|15187.7|15186.2|144
1654087810000|2022-06-01 12:50:10|15187.8|15186.3|15187.7|15186.2|15189.2|15187.7|15187.7|15186.2|86
1654087820000|2022-06-01 12:50:20|15188.7|15187.2|15187.7|15186.2|15189.2|15187.7|15187.7|15186.2|95
1654087830000|2022-06-01 12:50:30|15187.2|15185.7|15186.7|15185.2|15187.2|15185.7|15186.7|15185.2|227
1654087840000|2022-06-01 12:50:40|15187.2|15185.7|15185.7|15184.2|15187.2|15185.7|15185.7|15184.2|52
1654087850000|2022-06-01 12:50:50|15184.7|15183.2|15183.7|15182.2|15185.2|15183.2|15183.2|15181.7|182
1654087860000|2022-06-01 12:51:00|15184.7|15183.2|15183.7|15182.2|15184.7|15183.2|15183.7|15181.2|100
1654087870000|2022-06-01 12:51:10|15183.3|15180.8|15183.7|15182.2|15183.7|15182.2|15182.7|15180.8|61
1654087880000|2022-06-01 12:51:20|15182.7|15181.2|15183.7|15182.2|15183.7|15182.2|15182.7|15181.2|67
1654087890000|2022-06-01 12:51:30|15184.2|15182.7|15184.7|15183.2|15184.7|15183.2|15184.2|15182.7|78
1654087900000|2022-06-01 12:51:40|15185.7|15184.2|15185.7|15184.2|15185.7|15184.2|15185.7|15184.2|48
1654087910000|2022-06-01 12:51:50|15186.7|15185.2|15187.7|15186.2|15187.7|15186.2|15186.7|15185.2|170
1654087920000|2022-06-01 12:52:00|15187.2|15185.7|15186.7|15185.2|15187.2|15185.7|15186.7|15185.2|11
1654087930000|2022-06-01 12:52:10|15187.2|15184.7|15186.7|15185.2|15187.2|15185.2|15186.7|15184.7|65
1654087940000|2022-06-01 12:52:20|15187.2|15184.7|15186.7|15185.2|15187.2|15185.2|15186.7|15184.7|27
1654087950000|2022-06-01 12:52:30|15187.2|15184.7|15185.7|15184.2|15187.2|15185.2|15185.7|15184.2|208
1654087960000|2022-06-01 12:52:40|15186.7|15185.2|15186.2|15184.7|15187.2|15185.7|15186.2|15184.7|77
1654087970000|2022-06-01 12:52:50|15187.2|15185.2|15186.7|15185.2|15187.2|15185.2|15186.7|15185.2|26
1654087980000|2022-06-01 12:53:00|15187.2|15184.7|15186.7|15185.2|15187.2|15185.2|15185.7|15184.2|265
1654087990000|2022-06-01 12:53:10|15187.7|15186.2|15190.7|15189.2|15190.7|15189.2|15187.7|15186.2|136
1654088000000|2022-06-01 12:53:20|15191.7|15190.2|15191.7|15190.2|15192.2|15190.2|15191.2|15189.7|603
1654088010000|2022-06-01 12:53:30|15192.2|15190.7|15193.7|15192.2|15194.7|15193.2|15192.2|15190.7|755
1654088020000|2022-06-01 12:53:40|15194.2|15192.7|15194.7|15193.2|15195.7|15194.2|15193.7|15192.2|748
1654088030000|2022-06-01 12:53:50|15195.2|15192.7|15194.2|15192.7|15195.2|15193.2|15194.2|15192.7|157
1654088040000|2022-06-01 12:54:00|15193.7|15192.2|15194.7|15193.2|15194.7|15193.2|15193.7|15192.2|1419
1654088050000|2022-06-01 12:54:10|15194.2|15192.7|15194.7|15193.2|15195.7|15194.2|15194.2|15192.7|102
1654088060000|2022-06-01 12:54:20|||||||||143
1654088070000|2022-06-01 12:54:30|15195.2|15192.7|15194.7|15193.2|15195.2|15193.2|15194.7|15192.7|104
1654088080000|2022-06-01 12:54:40|15195.7|15194.2|15193.7|15192.2|15195.7|15194.2|15193.7|15192.2|289
1654088090000|2022-06-01 12:54:50|15194.7|15193.2|15195.2|15193.7|15196.2|15194.2|15194.7|15193.2|173
1654088100000|2022-06-01 12:55:00|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|15194.7|15192.7|5872
1654088110000|2022-06-01 12:55:10|15195.8|15194.3|15195.7|15194.2|15197.2|15195.2|15195.7|15194.2|133
1654088120000|2022-06-01 12:55:20|15195.2|15193.7|15195.2|15193.7|15195.2|15193.7|15195.2|15193.7|164
1654088130000|2022-06-01 12:55:30|15196.2|15194.2|15195.7|15194.2|15196.2|15194.7|15195.2|15193.7|157
1654088140000|2022-06-01 12:55:40|15196.2|15194.7|15196.7|15195.2|15196.7|15195.2|15196.2|15194.7|56
1654088150000|2022-06-01 12:55:50|15198.2|15195.7|15197.7|15196.2|15198.2|15196.2|15196.7|15195.2|80
1654088160000|2022-06-01 12:56:00|15198.2|15195.7|15197.7|15196.2|15198.2|15196.2|15197.7|15195.7|102
1654088170000|2022-06-01 12:56:10|||||||||249
1654088180000|2022-06-01 12:56:20|15198.7|15197.2|15198.7|15197.2|15199.2|15197.2|15198.7|15196.7|218
1654088190000|2022-06-01 12:56:30|15199.2|15196.7|15198.7|15197.2|15199.2|15197.2|15197.7|15196.2|124
1654088200000|2022-06-01 12:56:40|||||||||2835
1654088210000|2022-06-01 12:56:50|15200.2|15197.7|15197.7|15196.2|15200.2|15198.2|15197.7|15196.2|2593
1654088220000|2022-06-01 12:57:00|15198.2|15196.7|15198.2|15196.7|15199.2|15197.2|15198.2|15196.7|104
1654088230000|2022-06-01 12:57:10|15198.7|15197.2|15199.7|15198.2|15201.2|15199.2|15198.7|15197.2|239
1654088240000|2022-06-01 12:57:20|15200.2|15198.7|15200.7|15199.2|15201.7|15200.2|15200.2|15198.7|633
1654088250000|2022-06-01 12:57:30|15201.6|15200.1|15202.6|15201.1|15202.6|15201.1|15200.7|15199.2|3811
1654088260000|2022-06-01 12:57:40|15203.6|15202.1|15202.6|15201.1|15204.6|15203.1|15202.6|15201.1|2346
1654088270000|2022-06-01 12:57:50|15203.6|15202.1|15204.1|15202.6|15204.6|15203.1|15203.6|15201.6|243
1654088280000|2022-06-01 12:58:00|15203.7|15201.6|15204.6|15203.1|15204.6|15203.1|15203.6|15201.6|121
1654088290000|2022-06-01 12:58:10|15204.1|15202.6|15204.1|15202.6|15204.6|15203.1|15203.6|15202.1|221
1654088300000|2022-06-01 12:58:20|15204.6|15203.1|15204.7|15203.2|15205.1|15203.6|15204.6|15203.1|46
1654088310000|2022-06-01 12:58:30|15205.1|15203.6|15203.6|15202.1|15205.6|15204.1|15203.6|15202.1|240
1654088320000|2022-06-01 12:58:40|15204.1|15201.6|15203.6|15202.1|15204.6|15203.1|15203.6|15201.6|173
1654088330000|2022-06-01 12:58:50|15204.1|15202.6|15202.1|15200.6|15205.1|15203.1|15201.6|15200.1|81
1654088340000|2022-06-01 12:59:00|15202.6|15201.1|15202.1|15200.6|15202.6|15201.1|15201.6|15200.1|112
1654088350000|2022-06-01 12:59:10|15202.6|15201.1|15204.1|15201.6|15204.1|15202.6|15202.6|15200.6|270
1654088360000|2022-06-01 12:59:20|15203.7|15202.2|15204.6|15203.1|15204.6|15203.1|15203.7|15201.6|11
1654088370000|2022-06-01 12:59:30|15204.1|15202.6|15202.6|15201.1|15204.1|15202.6|15202.6|15200.6|237
1654088380000|2022-06-01 12:59:40|15202.1|15200.6|15202.7|15201.2|15202.7|15201.2|15201.7|15200.2|34
1654088390000|2022-06-01 12:59:50|15203.1|15201.6|15201.6|15200.1|15203.6|15202.1|15201.6|15199.6|103
1654088400000|2022-06-01 13:00:00|15201.7|15200.2|15202.6|15201.1|15203.1|15201.1|15201.6|15199.6|138
1654088410000|2022-06-01 13:00:10|15203.6|15202.1|15203.6|15202.1|15205.1|15202.6|15202.6|15201.1|1167
1654088420000|2022-06-01 13:00:20|15204.6|15203.1|15203.6|15202.1|15205.1|15203.1|15203.5|15202|178
1654088430000|2022-06-01 13:00:30|15204.1|15202.6|15205.6|15204.1|15205.6|15204.1|15203.5|15201.6|752
1654088440000|2022-06-01 13:00:40|15206.6|15205.1|15207.1|15205.6|15208.1|15206.1|15206.6|15205.1|77
1654088450000|2022-06-01 13:00:50|15207.6|15206.1|15207.6|15206.1|15208.1|15206.1|15206.6|15205.1|243
1654088460000|2022-06-01 13:01:00|15208.1|15206.6|15207.6|15206.1|15208.1|15206.6|15207.6|15206.1|252
1654088470000|2022-06-01 13:01:10|15207.1|15205.6|15206.6|15205.1|15207.1|15205.6|15206.6|15205.1|31
1654088480000|2022-06-01 13:01:20|15207.1|15205.6|15207.5|15206|15208.1|15206.1|15206.6|15205.1|136
1654088490000|2022-06-01 13:01:30|15207.6|15206.1|15207.6|15206.1|15208.5|15207|15207.5|15205.6|140
1654088500000|2022-06-01 13:01:40|15208.6|15207.1|15208.6|15207.1|15208.6|15207.1|15208.6|15207.1|25
1654088510000|2022-06-01 13:01:50|15209.6|15208.1|15207.6|15206.1|15209.6|15208.1|15207.6|15206.1|358
1654088520000|2022-06-01 13:02:00|15207.5|15206|15207.6|15206.1|15208.1|15206.6|15207.5|15205.6|79
1654088530000|2022-06-01 13:02:10|15208.1|15206.6|15208.6|15207.1|15209.6|15208.1|15208.1|15206.6|144
1654088540000|2022-06-01 13:02:20|15209.1|15207.6|15208.6|15207.1|15209.6|15208.1|15208.6|15207.1|170
1654088550000|2022-06-01 13:02:30|15207.6|15206.1|15208.6|15207.1|15209.1|15207.1|15207.6|15206.1|162
1654088560000|2022-06-01 13:02:40|15208.1|15206.6|15209.5|15208|15209.5|15208|15207.6|15206.1|98
1654088570000|2022-06-01 13:02:50|15210.1|15207.6|15208.5|15207|15210.1|15208.1|15208.5|15207|244
1654088580000|2022-06-01 13:03:00|15209.1|15206.6|15208.5|15207|15209.1|15207.6|15208.1|15206.6|76
1654088590000|2022-06-01 13:03:10|15208.1|15206.6|15207.5|15206|15208.5|15207|15207.5|15205.6|105
1654088600000|2022-06-01 13:03:20|15207.1|15204.6|15207.1|15204.6|15207.5|15206|15206.6|15204.6|82
1654088610000|2022-06-01 13:03:30|15206.5|15205|15207.5|15206|15208.1|15206.1|15206.1|15204.6|150
1654088620000|2022-06-01 13:03:40|15208.1|15205.6|15207.5|15206|15208.1|15206.6|15207.5|15205.6|141
1654088630000|2022-06-01 13:03:50|15208.1|15205.6|15207.6|15206.1|15208.5|15207|15207.6|15205.6|62
1654088640000|2022-06-01 13:04:00|15208.1|15206.6|15208.1|15206.6|15209.1|15207.6|15208.1|15206.6|181
1654088650000|2022-06-01 13:04:10|15207.6|15206.1|15208.6|15207.1|15208.6|15207.1|15207.6|15206.1|82
1654088660000|2022-06-01 13:04:20|15208.1|15206.6|15207.6|15206.1|15208.5|15207|15207.6|15206.1|616
1654088670000|2022-06-01 13:04:30|15208.6|15207.1|15208.6|15207.1|15210.1|15208.1|15208.6|15207.1|3778
1654088680000|2022-06-01 13:04:40|15209.1|15206.6|15208.6|15207.1|15209.1|15207.1|15207.6|15206.1|136
1654088690000|2022-06-01 13:04:50|15209.1|15206.6|15209.6|15208.1|15210.5|15209|15208.6|15206.6|196
1654088700000|2022-06-01 13:05:00|15209.1|15207.6|15208.6|15207.1|15210.1|15208.1|15208.6|15207.1|204
1654088710000|2022-06-01 13:05:10|15209.1|15207.6|15209.1|15207.6|15209.5|15208|15208.6|15207.1|4
1654088720000|2022-06-01 13:05:20|15209.6|15208.1|15209.6|15208.1|15209.6|15208.1|15209.6|15208.1|49
1654088730000|2022-06-01 13:05:30|15210.6|15209.1|15211.6|15210.1|15212.6|15211.1|15210.6|15209.1|318
1654088740000|2022-06-01 13:05:40|15211.1|15209.6|15209.6|15208.1|15211.1|15209.6|15209.6|15208.1|74
1654088750000|2022-06-01 13:05:50|15210.1|15208.6|15209.1|15207.6|15210.6|15209.1|15208.6|15207.1|539
1654088760000|2022-06-01 13:06:00|15208.6|15207.1|15208.5|15207|15209.1|15207.1|15208.5|15206.6|419
1654088770000|2022-06-01 13:06:10|15209.1|15206.6|15208.6|15207.1|15209.5|15208|15208.1|15206.6|36
1654088780000|2022-06-01 13:06:20|15209.1|15207.6|15208.5|15207|15209.5|15208|15208.5|15207|48
1654088790000|2022-06-01 13:06:30|15209.1|15206.6|15206.6|15205.1|15209.1|15207.1|15206.6|15205.1|274
1654088800000|2022-06-01 13:06:40|15207.1|15205.6|15207.6|15206.1|15208.1|15206.6|15206.6|15205.1|285
1654088810000|2022-06-01 13:06:50|15207.5|15206|15206.6|15205.1|15207.5|15206|15206.1|15204.6|213
1654088820000|2022-06-01 13:07:00|15207.1|15205.6|15208.6|15207.1|15209.1|15207.1|15206.5|15204.6|266
1654088830000|2022-06-01 13:07:10|15209.6|15208.1|15210.5|15209|15211.1|15209.1|15209.6|15208.1|306
1654088840000|2022-06-01 13:07:20|15210.6|15209.1|15209.6|15208.1|15211.1|15209.6|15209.6|15208.1|163
1654088850000|2022-06-01 13:07:30|15210.1|15208.6|15210.6|15209.1|15210.6|15209.1|15209.6|15207.6|64
1654088860000|2022-06-01 13:07:40|15210.5|15209|15210.6|15209.1|15210.6|15209.1|15209.6|15208.1|34
1654088870000|2022-06-01 13:07:50|15211.6|15210.1|15212.6|15211.1|15213.5|15212|15211.6|15210.1|316
1654088880000|2022-06-01 13:08:00|15213.1|15211.6|15211.6|15210.1|15213.1|15211.6|15211.6|15210.1|155
1654088890000|2022-06-01 13:08:10|15212.1|15210.6|15210.6|15209.1|15212.1|15210.6|15210.5|15208.6|130
1654088900000|2022-06-01 13:08:20|15211.6|15210.1|15210.5|15209|15212.1|15210.1|15210.5|15208.6|113
1654088910000|2022-06-01 13:08:30|15209.5|15208|15207.6|15206.1|15210.5|15209|15207.6|15206.1|530
1654088920000|2022-06-01 13:08:40|15208.5|15207|15209.1|15207.6|15210.1|15208.1|15208.5|15206.6|101
1654088930000|2022-06-01 13:08:50|15208.6|15207.1|15208.1|15205.6|15209.1|15207.1|15207.5|15205.6|58
1654088940000|2022-06-01 13:09:00|15207.5|15206|15206.5|15205|15208.1|15206.1|15206.5|15204.6|115
1654088950000|2022-06-01 13:09:10|15206.6|15205.1|15206.1|15203.6|15207.1|15205.1|15205.5|15203.6|268
1654088960000|2022-06-01 13:09:20|15205.6|15204.1|15205.5|15204|15206.1|15204.1|15205.1|15203.6|23
1654088970000|2022-06-01 13:09:30|15205.6|15204.1|15204.5|15203|15205.6|15204.1|15204.5|15202.6|228
1654088980000|2022-06-01 13:09:40|15204.6|15203.1|15206.1|15203.6|15206.6|15205.1|15204.6|15203.1|166
1654088990000|2022-06-01 13:09:50|15205.5|15204|15204.6|15203.1|15205.5|15204|15204.6|15203.1|244
1654089000000|2022-06-01 13:10:00|15205.5|15204|15204.6|15203.1|15205.5|15204|15204.6|15202.6|30
1654089010000|2022-06-01 13:10:10|15204.5|15203|15204.1|15202.6|15204.5|15203|15203.6|15202.1|262
1654089020000|2022-06-01 13:10:20|15203.6|15202.1|15202.6|15201.1|15203.6|15202.1|15202.6|15201.1|4976
1654089030000|2022-06-01 13:10:30|15203.1|15201.6|15202.1|15200.6|15203.1|15201.6|15201.6|15200.1|4206
1654089040000|2022-06-01 13:10:40|15201.7|15200.2|15201.1|15199.6|15201.7|15200.2|15201.1|15199.6|69
1654089050000|2022-06-01 13:10:50|15200.7|15199.2|15199.6|15198.1|15200.7|15199.2|15198.6|15197.1|456
1654089060000|2022-06-01 13:11:00|15199.1|15197.6|15199.6|15198.1|15200.1|15198.2|15199.1|15197.6|277
1654089070000|2022-06-01 13:11:10|15200.7|15199.2|15201.1|15198.6|15201.1|15199.2|15200.1|15198.6|615
1654089080000|2022-06-01 13:11:20|15200.6|15199.1|15200.7|15199.2|15201.1|15199.2|15200.6|15198.6|26
1654089090000|2022-06-01 13:11:30|15201.1|15198.6|15200.1|15198.6|15201.1|15199.1|15200.1|15198.6|143
1654089100000|2022-06-01 13:11:40|15200.6|15199.1|15200.6|15199.1|15200.6|15199.1|15200.6|15199.1|2
1654089110000|2022-06-01 13:11:50|15199.6|15198.1|15199.6|15198.1|15200.6|15199.1|15199.6|15197.6|233
1654089120000|2022-06-01 13:12:00|15200.1|15198.6|15200.6|15199.1|15200.6|15199.1|15200.1|15198.6|378
1654089130000|2022-06-01 13:12:10|15199.6|15198.1|15199.6|15198.1|15200.6|15199.1|15199.6|15197.6|216
1654089140000|2022-06-01 13:12:20|15199.1|15197.6|15199.6|15198.1|15199.6|15198.1|15199.1|15197.6|67
1654089150000|2022-06-01 13:12:30|15199.1|15197.6|15198.6|15197.1|15200.1|15198.1|15198.6|15197.1|239
1654089160000|2022-06-01 13:12:40|15198.7|15197.2|15198.6|15197.1|15199.6|15198.1|15198.1|15196.6|105
1654089170000|2022-06-01 13:12:50|15198.7|15197.2|15197.6|15196.1|15199.6|15198.1|15197.1|15195.6|556
1654089180000|2022-06-01 13:13:00|15197.7|15196.2|15198.7|15197.2|15198.7|15197.2|15197.6|15195.6|390
1654089190000|2022-06-01 13:13:10|15199.6|15198.1|15201.7|15200.2|15202.6|15201.1|15199.6|15198.1|412
1654089200000|2022-06-01 13:13:20|15201.6|15200.1|15201.7|15200.2|15202.1|15200.2|15200.7|15199.2|16
1654089210000|2022-06-01 13:13:30|15202.7|15201.2|15203.1|15200.6|15203.1|15201.2|15202.6|15200.6|21
1654089220000|2022-06-01 13:13:40|15202.7|15201.2|15200.6|15199.1|15203.1|15201.2|15199.7|15197.6|78
1654089230000|2022-06-01 13:13:50|15201.1|15198.6|15200.1|15198.6|15201.6|15200.1|15200.1|15198.6|10
1654089240000|2022-06-01 13:14:00|15200.6|15199.1|15199.6|15198.1|15200.6|15199.1|15199.6|15197.6|16
1654089250000|2022-06-01 13:14:10|15199.7|15198.2|15202.7|15201.2|15203.1|15201.2|15199.7|15198.2|151
1654089260000|2022-06-01 13:14:20|15203.1|15200.6|15202.7|15201.2|15204.1|15202.2|15202.7|15200.6|68
1654089270000|2022-06-01 13:14:30|15202.6|15201.1|15202.7|15201.2|15203.1|15201.2|15202.6|15200.6|28
1654089280000|2022-06-01 13:14:40|15202.6|15201.1|15203.1|15200.6|15203.2|15201.2|15202.6|15200.6|7
1654089290000|2022-06-01 13:14:50|15202.6|15201.1|15202.7|15201.2|15203.1|15201.2|15202.6|15200.6|274
1654089300000|2022-06-01 13:15:00|15202.6|15201.1|15202.7|15201.2|15203.1|15201.2|15202.6|15200.6|63
1654089310000|2022-06-01 13:15:10|15203.1|15200.6|15204.1|15202.6|15204.6|15203.1|15202.7|15200.6|225
1654089320000|2022-06-01 13:15:20|15204.6|15203.1|15202.6|15201.1|15204.6|15203.1|15202.6|15201.1|37
1654089330000|2022-06-01 13:15:30|15201.6|15200.1|15199.7|15198.2|15201.7|15200.2|15199.7|15198.2|696
1654089340000|2022-06-01 13:15:40|15200.1|15198.6|15201.1|15199.6|15201.6|15200.1|15200.1|15198.6|164
1654089350000|2022-06-01 13:15:50|15201.6|15200.1|15199.7|15198.2|15201.6|15200.1|15199.1|15197.6|230
1654089360000|2022-06-01 13:16:00|15200.1|15198.6|15201.6|15200.1|15201.6|15200.1|15199.6|15198.1|720
1654089370000|2022-06-01 13:16:10|15201.1|15199.6|15201.6|15200.1|15201.7|15200.2|15200.6|15198.6|153
1654089380000|2022-06-01 13:16:20|15201.1|15199.6|15199.7|15198.2|15201.1|15199.6|15199.6|15198.1|69
1654089390000|2022-06-01 13:16:30|15200.1|15197.6|15201.1|15198.6|15201.1|15199.2|15199.6|15197.6|354
1654089400000|2022-06-01 13:16:40|15200.6|15199.1|15200.7|15199.2|15201.6|15200.1|15200.6|15198.6|32
1654089410000|2022-06-01 13:16:50|15201.1|15198.6|15200.6|15199.1|15201.1|15199.6|15200.6|15198.6|166
1654089420000|2022-06-01 13:17:00|15201.1|15198.6|15201.6|15200.1|15202.1|15200.2|15200.7|15198.6|35
1654089430000|2022-06-01 13:17:10|15201.1|15199.6|15200.6|15199.1|15201.1|15199.6|15200.6|15199.1|54
1654089440000|2022-06-01 13:17:20|15200.7|15199.2|15200.1|15198.6|15201.6|15200.1|15200.1|15198.6|41
1654089450000|2022-06-01 13:17:30|15199.7|15198.2|15198.7|15197.2|15199.7|15198.2|15198.6|15197.1|46
1654089460000|2022-06-01 13:17:40|15198.6|15197.1|15197.6|15196.1|15198.6|15197.1|15197.6|15195.6|74
1654089470000|2022-06-01 13:17:50|15197.7|15196.2|15197.7|15196.2|15198.6|15197.1|15197.6|15196.1|475
1654089480000|2022-06-01 13:18:00|15198.6|15197.1|15198.1|15196.6|15198.7|15197.2|15198.1|15196.6|127
1654089490000|2022-06-01 13:18:10|15197.7|15196.2|15197.7|15196.2|15198.1|15196.6|15197.7|15196.2|52
1654089500000|2022-06-01 13:18:20|15197.6|15196.1|15197.7|15196.2|15198.7|15197.2|15197.1|15195.6|151
1654089510000|2022-06-01 13:18:30|15197.6|15196.1|15197.6|15196.1|15197.6|15196.1|15197.6|15196.1|1928
1654089520000|2022-06-01 13:18:40|15198.1|15195.6|15197.7|15196.2|15198.1|15196.2|15197.6|15195.6|45
1654089530000|2022-06-01 13:18:50|15198.1|15196.6|15195.7|15194.2|15198.1|15196.6|15195.7|15194.2|431
1654089540000|2022-06-01 13:19:00|15196.1|15194.6|15196.1|15194.6|15197.6|15196.1|15196.1|15194.6|85
1654089550000|2022-06-01 13:19:10|15195.7|15194.2|15195.7|15194.2|15196.1|15194.6|15195.6|15193.6|136
1654089560000|2022-06-01 13:19:20|15196.1|15194.6|15194.6|15193.1|15196.1|15194.6|15193.7|15192.2|15
1654089570000|2022-06-01 13:19:30|15194.1|15192.6|15196.7|15195.2|15196.7|15195.2|15194.1|15192.6|158
1654089580000|2022-06-01 13:19:40|15196.6|15195.1|15200.1|15197.6|15200.1|15197.6|15195.7|15194.2|154
1654089590000|2022-06-01 13:19:50|15199.7|15198.2|15197.7|15196.2|15200.2|15198.2|15196.6|15195.1|120
1654089600000|2022-06-01 13:20:00|15197.1|15195.6|15197.1|15195.6|15198.1|15196.2|15196.7|15195.2|100
1654089610000|2022-06-01 13:20:10|15197.6|15196.1|15196.1|15194.6|15197.6|15196.1|15196.1|15194.6|128
1654089620000|2022-06-01 13:20:20|15195.7|15194.2|15196.7|15195.2|15197.1|15195.2|15195.7|15194.2|64
1654089630000|2022-06-01 13:20:30|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|19
1654089640000|2022-06-01 13:20:40|15196.7|15195.2|15198.7|15197.2|15199.1|15197.2|15196.7|15195.2|30
1654089650000|2022-06-01 13:20:50|15198.6|15197.1|15198.6|15197.1|15198.7|15197.2|15198.6|15197.1|1455
1654089660000|2022-06-01 13:21:00|15199.1|15196.6|15199.1|15197.6|15199.7|15198.2|15198.1|15196.6|413
1654089670000|2022-06-01 13:21:10|15198.7|15196.6|15198.7|15197.2|15199.1|15197.6|15198.7|15196.6|8
1654089680000|2022-06-01 13:21:20|15199.1|15197.6|15199.6|15198.1|15200.1|15198.2|15199.1|15197.6|147
1654089690000|2022-06-01 13:21:30|15198.7|15197.2|15197.7|15196.2|15198.7|15197.2|15197.6|15195.6|217
1654089700000|2022-06-01 13:21:40|15198.1|15196.6|15197.7|15196.2|15198.1|15196.6|15197.7|15195.6|24
1654089710000|2022-06-01 13:21:50|15198.1|15196.6|15197.1|15195.6|15198.1|15196.6|15196.6|15194.6|121
1654089720000|2022-06-01 13:22:00|15197.6|15196.1|15198.1|15196.6|15198.1|15196.6|15196.7|15195.2|41
1654089730000|2022-06-01 13:22:10|15198.6|15197.1|15197.6|15196.1|15199.6|15198.1|15197.6|15196.1|50
1654089740000|2022-06-01 13:22:20|15198.6|15197.1|15198.6|15197.1|15198.6|15197.1|15198.6|15197.1|122
1654089750000|2022-06-01 13:22:30|||||||||252
1654089760000|2022-06-01 13:22:40|15198.7|15197.2|15199.1|15196.6|15199.1|15197.2|15198.6|15196.6|122
1654089770000|2022-06-01 13:22:50|15198.7|15197.2|15195.6|15194.1|15199.6|15198.1|15195.6|15193.6|397
1654089780000|2022-06-01 13:23:00|15196.1|15193.6|15194.7|15193.2|15196.1|15194.1|15194.7|15192.6|56
1654089790000|2022-06-01 13:23:10|15195.6|15194.1|15195.1|15193.6|15195.6|15194.1|15195.1|15193.6|9
1654089800000|2022-06-01 13:23:20|15196.1|15194.1|15197.1|15195.6|15197.7|15196.2|15195.1|15193.6|80
1654089810000|2022-06-01 13:23:30|15196.7|15195.2|15196.1|15193.6|15196.7|15195.2|15194.7|15192.6|107
1654089820000|2022-06-01 13:23:40|15195.1|15193.2|15195.1|15192.6|15195.1|15193.2|15194.1|15192.6|107
1654089830000|2022-06-01 13:23:50|15194.7|15193.2|15194.7|15193.2|15194.7|15193.2|15194.6|15193.1|14
1654089840000|2022-06-01 13:24:00|15194.6|15193.1|15194.7|15193.2|15196.1|15194.1|15194.6|15192.6|4037
1654089850000|2022-06-01 13:24:10|15195.6|15194.1|15194.7|15193.2|15195.6|15194.1|15194.7|15193.2|139
1654089860000|2022-06-01 13:24:20|15195.1|15192.6|15194.7|15193.2|15195.1|15193.6|15194.6|15192.6|101
1654089870000|2022-06-01 13:24:30|15194.6|15193.1|15193.1|15190.6|15194.7|15193.2|15192.1|15190.6|422
1654089880000|2022-06-01 13:24:40|15192.7|15191.2|15194.7|15193.2|15194.7|15193.2|15192.7|15190.6|165
1654089890000|2022-06-01 13:24:50|15194.6|15193.1|15192.1|15190.6|15194.6|15193.1|15191.7|15190.2|141
1654089900000|2022-06-01 13:25:00|15191.7|15190.2|15192.6|15191.1|15193.1|15191.1|15191.7|15190.2|21
1654089910000|2022-06-01 13:25:10|15191.7|15190.2|15191.7|15190.2|15192.1|15190.6|15191.1|15189.6|525
1654089920000|2022-06-01 13:25:20|15191.6|15190.1|15191.1|15189.6|15191.7|15190.2|15190.7|15189.2|172
1654089930000|2022-06-01 13:25:30|15191.6|15190.1|15191.1|15189.6|15192.6|15191.1|15190.7|15189.2|43
1654089940000|2022-06-01 13:25:40|15190.7|15189.2|15191.7|15190.2|15192.1|15190.2|15190.7|15189.2|162
1654089950000|2022-06-01 13:25:50|15192.7|15191.2|15191.7|15190.2|15193.1|15191.2|15191.7|15190.2|71
1654089960000|2022-06-01 13:26:00|15192.7|15191.2|15192.7|15191.2|15193.1|15191.6|15192.7|15190.6|32
1654089970000|2022-06-01 13:26:10|15193.1|15191.6|15192.7|15191.2|15193.1|15191.6|15192.6|15191.1|98
1654089980000|2022-06-01 13:26:20|15192.6|15191.1|15192.7|15191.2|15193.1|15191.2|15192.6|15190.6|737
1654089990000|2022-06-01 13:26:30|15191.7|15190.2|15192.7|15191.2|15192.7|15191.2|15191.7|15190.2|52
1654090000000|2022-06-01 13:26:40|15193.1|15190.6|15194.1|15192.6|15194.1|15192.6|15192.1|15190.6|760
1654090010000|2022-06-01 13:26:50|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|6
1654090020000|2022-06-01 13:27:00|15194.7|15193.2|15194.6|15193.1|15194.7|15193.2|15194.6|15193.1|66
1654090030000|2022-06-01 13:27:10|15193.7|15192.2|15194.7|15193.2|15194.7|15193.2|15193.7|15192.2|98
1654090040000|2022-06-01 13:27:20|15194.6|15193.1|15194.7|15193.2|15196.1|15194.2|15194.6|15192.6|132
1654090050000|2022-06-01 13:27:30|15194.6|15193.1|15194.7|15193.2|15194.7|15193.2|15193.6|15191.6|198
1654090060000|2022-06-01 13:27:40|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|15193.6|15192.1|162
1654090070000|2022-06-01 13:27:50|15193.6|15192.1|15191.7|15190.2|15193.6|15192.1|15191.7|15190.2|65
1654090080000|2022-06-01 13:28:00|15192.6|15191.1|15192.7|15191.2|15192.7|15191.2|15192.1|15190.6|1048
1654090090000|2022-06-01 13:28:10|||||||||13
1654090100000|2022-06-01 13:28:20|15193.1|15191.6|15193.1|15190.6|15193.7|15192.2|15192.6|15190.6|102
1654090110000|2022-06-01 13:28:30|15192.6|15191.1|15192.6|15191.1|15193.1|15191.2|15192.6|15190.6|48
1654090120000|2022-06-01 13:28:40|15192.1|15190.6|15190.7|15189.2|15193.1|15191.1|15190.7|15189.2|68
1654090130000|2022-06-01 13:28:50|15190.6|15189.1|15189.7|15188.2|15190.6|15189.1|15189.6|15188.1|103
1654090140000|2022-06-01 13:29:00|15190.7|15189.2|15190.7|15189.2|15192.1|15190.2|15190.1|15188.6|127
1654090150000|2022-06-01 13:29:10|15191.6|15190.1|15192.7|15191.2|15192.7|15191.2|15191.6|15189.6|128
1654090160000|2022-06-01 13:29:20|15193.1|15190.6|15191.6|15190.1|15193.1|15191.1|15191.6|15190.1|160
1654090170000|2022-06-01 13:29:30|15190.7|15189.2|15190.7|15189.2|15191.1|15189.2|15190.1|15188.6|170
1654090180000|2022-06-01 13:29:40|15190.6|15189.1|15188.7|15187.2|15190.6|15189.1|15188.7|15187.2|67
1654090190000|2022-06-01 13:29:50|15188.6|15187.1|15189.1|15186.6|15189.1|15187.2|15188.1|15186.6|138
1654090200000|2022-06-01 13:30:00|15188.7|15187.2|15187.7|15186.2|15188.7|15187.2|15187.7|15186.2|103
1654090210000|2022-06-01 13:30:10|15188.7|15187.2|15187.7|15186.2|15188.7|15187.2|15187.7|15185.6|141
1654090220000|2022-06-01 13:30:20|15189.1|15186.6|15189.1|15186.6|15189.1|15187.2|15187.7|15186.2|1195
1654090230000|2022-06-01 13:30:30|15188.7|15187.2|15187.7|15186.2|15188.7|15187.2|15187.7|15186.2|181
1654090240000|2022-06-01 13:30:40|15188.1|15186.6|15184.7|15183.2|15188.1|15186.6|15184.7|15183.2|108
1654090250000|2022-06-01 13:30:50|15184.6|15183.1|15183.7|15182.2|15185.1|15183.6|15182.7|15181.2|127
1654090260000|2022-06-01 13:31:00|15183.6|15182.1|15183.7|15182.2|15184.7|15183.1|15183.1|15181.6|251
1654090270000|2022-06-01 13:31:10|15182.7|15181.2|15182.7|15181.2|15183.1|15181.6|15182.6|15180.6|267
1654090280000|2022-06-01 13:31:20|15182.6|15181.1|15182.7|15181.2|15184.1|15182.2|15182.6|15180.6|206
1654090290000|2022-06-01 13:31:30|15182.1|15180.6|15182.7|15181.2|15184.1|15181.6|15181.7|15180.2|89
1654090300000|2022-06-01 13:31:40|15182.1|15180.6|15179.6|15178.1|15182.1|15180.6|15179.6|15177.6|272
1654090310000|2022-06-01 13:31:50|15180.1|15177.6|15179.6|15178.1|15180.6|15179.1|15178.6|15177.1|111
1654090320000|2022-06-01 13:32:00|15180.1|15178.6|15181.1|15179.6|15181.6|15180.1|15180.1|15178.6|209
1654090330000|2022-06-01 13:32:10|15180.6|15179.1|15179.6|15178.1|15180.6|15179.1|15178.7|15177.2|243
1654090340000|2022-06-01 13:32:20|15179.7|15178.2|15178.6|15177.1|15180.1|15178.2|15177.7|15176.2|326
1654090350000|2022-06-01 13:32:30|15178.1|15176.6|15177.7|15176.2|15178.7|15177.2|15177.6|15176.1|280
1654090360000|2022-06-01 13:32:40|15177.6|15176.1|15177.6|15176.1|15178.1|15176.6|15177.6|15175.6|300
1654090370000|2022-06-01 13:32:50|15178.1|15175.6|15178.6|15177.1|15178.6|15177.1|15176.6|15175.1|129
1654090380000|2022-06-01 13:33:00|15178.1|15176.6|15175.1|15173.6|15178.6|15177.1|15175.1|15173.6|585
1654090390000|2022-06-01 13:33:10|15174.7|15173.2|15174.7|15173.2|15175.6|15174.1|15174.7|15172.6|162
1654090400000|2022-06-01 13:33:20|15175.1|15173.6|15175.6|15174.1|15176.1|15174.2|15174.6|15172.6|62
1654090410000|2022-06-01 13:33:30|15175.7|15174.2|15177.1|15175.6|15177.6|15176.1|15174.6|15172.6|231
1654090420000|2022-06-01 13:33:40|15177.6|15176.1|15179.7|15178.2|15180.6|15179.1|15177.6|15176.1|179
1654090430000|2022-06-01 13:33:50|15180.1|15178.6|15179.6|15178.1|15180.1|15178.6|15179.6|15178.1|50
1654090440000|2022-06-01 13:34:00|15179.7|15178.2|15181.6|15180.1|15181.6|15180.1|15179.6|15177.6|208
1654090450000|2022-06-01 13:34:10|15182.1|15179.6|15179.7|15178.2|15182.1|15180.1|15179.6|15178.1|179
1654090460000|2022-06-01 13:34:20|15180.6|15179.1|15182.7|15181.2|15183.1|15181.6|15180.6|15179.1|7241
1654090470000|2022-06-01 13:34:30|15182.6|15181.1|15181.6|15180.1|15183.1|15181.1|15181.6|15179.6|413
1654090480000|2022-06-01 13:34:40|15181.1|15179.6|15181.6|15180.1|15181.6|15180.1|15180.6|15178.6|95
1654090490000|2022-06-01 13:34:50|15180.7|15179.2|15181.7|15180.2|15181.7|15180.2|15180.6|15178.6|65
1654090500000|2022-06-01 13:35:00|15181.6|15180.1|15182.6|15181.1|15182.6|15181.1|15181.1|15179.6|72
1654090510000|2022-06-01 13:35:10|15182.1|15180.6|15183.1|15181.6|15184.1|15182.2|15182.1|15180.6|85
1654090520000|2022-06-01 13:35:20|15182.7|15181.2|15182.7|15181.2|15183.1|15181.6|15182.7|15181.2|14
1654090530000|2022-06-01 13:35:30|15182.6|15181.1|15182.7|15181.2|15184.1|15182.1|15182.6|15180.6|76
1654090540000|2022-06-01 13:35:40|15182.6|15181.1|15183.7|15182.2|15183.7|15182.2|15181.7|15180.2|800
1654090550000|2022-06-01 13:35:50|15184.7|15183.2|15183.7|15182.2|15185.1|15183.2|15183.7|15182.2|214
1654090560000|2022-06-01 13:36:00|15184.1|15182.6|15183.7|15182.2|15184.1|15182.6|15183.6|15181.6|91
1654090570000|2022-06-01 13:36:10|15184.1|15182.6|15184.7|15183.2|15185.1|15183.2|15183.7|15182.2|121
1654090580000|2022-06-01 13:36:20|15184.6|15183.1|15184.6|15183.1|15185.1|15183.2|15183.6|15181.6|182
1654090590000|2022-06-01 13:36:30|15184.1|15182.6|15184.7|15183.2|15186.1|15184.2|15184.1|15182.6|695
1654090600000|2022-06-01 13:36:40|15185.7|15184.2|15185.1|15183.6|15186.1|15184.2|15184.7|15183.2|292
1654090610000|2022-06-01 13:36:50|15185.7|15184.2|15186.1|15184.6|15186.7|15185.2|15185.7|15184.2|146
1654090620000|2022-06-01 13:37:00|15186.7|15185.2|15185.7|15184.2|15187.1|15185.2|15185.7|15184.2|106
1654090630000|2022-06-01 13:37:10|15186.6|15185.1|15186.7|15185.2|15187.6|15186.1|15185.7|15184.2|296
1654090640000|2022-06-01 13:37:20|15187.1|15184.6|15186.7|15185.2|15187.1|15185.2|15186.6|15184.6|1959
1654090650000|2022-06-01 13:37:30|15187.7|15186.2|15183.7|15182.2|15187.7|15186.2|15183.7|15182.2|765
1654090660000|2022-06-01 13:37:40|15185.1|15182.6|15184.7|15182.2|15185.1|15183.2|15183.7|15182.2|117
1654090670000|2022-06-01 13:37:50|15183.7|15182.6|15183.1|15181.6|15184.1|15182.6|15181.7|15180.2|2253
1654090680000|2022-06-01 13:38:00|15183.7|15181.2|15184.1|15181.6|15184.1|15181.7|15181.7|15179.6|137
1654090690000|2022-06-01 13:38:10|15183.1|15182.2|15183.7|15182.2|15184.7|15183.2|15183.1|15182.2|193
1654090700000|2022-06-01 13:38:20|15184.1|15182.6|15183.7|15182.2|15185.1|15183.2|15183.7|15182.2|17
1654090710000|2022-06-01 13:38:30|15184.1|15182.6|15184.7|15183.2|15185.1|15183.2|15183.7|15182.2|191
1654090720000|2022-06-01 13:38:40|15185.7|15184.2|15188.1|15186.6|15188.7|15187.2|15185.7|15184.2|261
1654090730000|2022-06-01 13:38:50|15188.7|15187.2|15187.7|15186.2|15189.7|15188.2|15187.7|15185.2|158
1654090740000|2022-06-01 13:39:00|15188.7|15187.2|15190.1|15187.6|15190.1|15188.2|15188.7|15187.2|176
1654090750000|2022-06-01 13:39:10|15188.7|15187.2|15190.6|15189.1|15190.7|15189.2|15188.7|15187.2|254
1654090760000|2022-06-01 13:39:20|15191.1|15188.6|15191.7|15190.2|15191.7|15190.2|15189.7|15188.2|172
1654090770000|2022-06-01 13:39:30|15192.1|15189.6|15192.7|15191.2|15193.1|15191.2|15191.6|15189.6|159
1654090780000|2022-06-01 13:39:40|15193.1|15191.6|15193.1|15191.6|15194.1|15192.6|15193.1|15191.6|112
1654090790000|2022-06-01 13:39:50|15192.7|15191.2|15193.7|15192.2|15193.7|15192.2|15192.7|15190.6|379
1654090800000|2022-06-01 13:40:00|15194.7|15193.2|15195.1|15193.6|15196.1|15194.2|15194.6|15192.6|3459
1654090810000|2022-06-01 13:40:10|15194.7|15193.2|15195.1|15193.6|15196.1|15194.6|15194.7|15193.2|78
1654090820000|2022-06-01 13:40:20|15194.7|15193.2|15194.7|15193.2|15195.1|15193.2|15194.6|15192.6|45
1654090830000|2022-06-01 13:40:30|15195.1|15192.6|15192.7|15191.2|15195.1|15193.1|15192.7|15191.2|284
1654090840000|2022-06-01 13:40:40|15192.6|15191.1|15192.1|15189.6|15192.6|15191.1|15190.7|15189.2|141
1654090850000|2022-06-01 13:40:50|15191.7|15190.2|15191.7|15190.2|15193.1|15190.6|15191.7|15189.6|160
1654090860000|2022-06-01 13:41:00|15191.1|15189.6|15189.7|15188.2|15191.1|15189.6|15188.7|15187.2|99
1654090870000|2022-06-01 13:41:10|15189.1|15187.6|15189.7|15188.2|15190.1|15188.2|15188.7|15187.2|527
1654090880000|2022-06-01 13:41:20|15188.7|15187.2|15189.7|15188.2|15190.2|15188.2|15188.7|15187.2|220
1654090890000|2022-06-01 13:41:30|15189.2|15187.7|15191.7|15190.2|15191.7|15190.2|15188.7|15187.2|200
1654090900000|2022-06-01 13:41:40|15192.7|15191.2|15193.7|15192.2|15193.7|15192.2|15191.7|15190.2|78
1654090910000|2022-06-01 13:41:50|15193.2|15191.7|15194.7|15193.2|15194.7|15193.2|15192.7|15191.2|97
1654090920000|2022-06-01 13:42:00|15195.7|15194.2|15197.7|15196.2|15197.7|15196.2|15195.7|15194.2|100
1654090930000|2022-06-01 13:42:10|15198.7|15197.2|15198.7|15197.2|15199.2|15197.2|15197.7|15196.2|105
1654090940000|2022-06-01 13:42:20|15198.6|15197.1|15199.2|15196.7|15199.6|15198.1|15198.6|15196.7|517
1654090950000|2022-06-01 13:42:30|15198.6|15197.1|15198.2|15196.7|15199.2|15197.7|15197.7|15196.2|101
1654090960000|2022-06-01 13:42:40|15197.7|15196.2|15198.7|15197.2|15199.2|15197.7|15197.2|15195.7|169
1654090970000|2022-06-01 13:42:50|15198.6|15197.1|15198.6|15197.1|15199.2|15197.2|15197.7|15195.7|40
1654090980000|2022-06-01 13:43:00|15198.7|15197.2|15198.2|15196.7|15199.2|15197.2|15197.7|15196.2|66
1654090990000|2022-06-01 13:43:10|15198.7|15197.2|15198.7|15197.2|15198.7|15197.2|15197.7|15196.2|405
1654091000000|2022-06-01 13:43:20|15198.2|15196.7|15197.2|15195.7|15198.2|15196.7|15197.2|15195.7|10
1654091010000|2022-06-01 13:43:30|15197.6|15196.1|15197.6|15196.1|15198.2|15196.1|15196.6|15194.7|79
1654091020000|2022-06-01 13:43:40|15196.6|15195.1|15196.2|15193.7|15196.6|15195.1|15195.6|15193.7|170
1654091030000|2022-06-01 13:43:50|15195.7|15194.2|15195.2|15193.7|15196.6|15195.1|15194.7|15193.2|46
1654091040000|2022-06-01 13:44:00|15195.7|15194.2|15196.7|15195.2|15197.2|15195.2|15195.7|15194.2|45
1654091050000|2022-06-01 13:44:10|15197.2|15194.7|15197.6|15196.1|15197.6|15196.1|15196.6|15194.7|39
1654091060000|2022-06-01 13:44:20|15197.7|15196.2|15197.7|15196.2|15199.2|15197.2|15197.2|15195.7|166
1654091070000|2022-06-01 13:44:30|15196.7|15195.2|15197.7|15196.2|15198.6|15197.1|15196.7|15195.2|202
1654091080000|2022-06-01 13:44:40|15197.2|15195.7|15197.2|15194.7|15197.2|15195.7|15195.7|15194.2|156
1654091090000|2022-06-01 13:44:50|15196.7|15195.2|15197.2|15194.7|15197.2|15195.2|15195.7|15194.2|69
1654091100000|2022-06-01 13:45:00|15196.6|15195.1|15197.7|15196.2|15198.2|15196.2|15195.7|15194.2|37
1654091110000|2022-06-01 13:45:10|15198.6|15197.1|15197.7|15196.2|15199.2|15197.7|15197.2|15195.7|182
1654091120000|2022-06-01 13:45:20|15198.2|15196.7|15196.7|15195.2|15198.7|15197.2|15195.7|15194.2|66
1654091130000|2022-06-01 13:45:30|15197.2|15194.7|15198.7|15197.2|15199.2|15197.2|15196.2|15194.7|157
1654091140000|2022-06-01 13:45:40|15199.7|15198.2|15195.2|15192.7|15199.7|15198.2|15193.7|15192.2|217
1654091150000|2022-06-01 13:45:50|15193.7|15192.2|15193.2|15191.7|15195.2|15192.7|15191.7|15190.2|33
1654091160000|2022-06-01 13:46:00|15193.7|15191.2|15192.7|15191.2|15193.7|15191.7|15192.2|15190.7|111
1654091170000|2022-06-01 13:46:10|15192.2|15190.7|15193.2|15190.7|15193.7|15192.2|15192.2|15190.2|770
1654091180000|2022-06-01 13:46:20|15192.7|15191.2|15192.7|15191.2|15193.2|15191.7|15192.2|15190.7|37
1654091190000|2022-06-01 13:46:30|15193.2|15190.7|15192.7|15191.2|15194.2|15192.7|15192.7|15190.7|40
1654091200000|2022-06-01 13:46:40|15194.2|15191.7|15193.7|15192.2|15194.2|15192.7|15193.7|15191.7|64
1654091210000|2022-06-01 13:46:50|15194.7|15193.2|15196.7|15195.2|15197.2|15195.2|15193.7|15192.2|512
1654091220000|2022-06-01 13:47:00|15197.2|15194.7|15194.2|15192.7|15197.2|15195.7|15193.7|15192.2|348
1654091230000|2022-06-01 13:47:10|15193.7|15192.2|15192.2|15190.7|15195.2|15193.2|15192.2|15190.7|81
1654091240000|2022-06-01 13:47:20|15193.2|15191.2|15194.7|15193.2|15194.7|15193.2|15192.2|15190.2|619
1654091250000|2022-06-01 13:47:30|15195.2|15193.7|15195.6|15194.1|15197.2|15195.2|15194.7|15193.2|113
1654091260000|2022-06-01 13:47:40|15196.2|15193.7|15195.7|15194.2|15197.2|15195.2|15195.2|15193.7|125
1654091270000|2022-06-01 13:47:50|15196.2|15194.7|15197.2|15195.7|15197.2|15195.7|15195.7|15194.2|251
1654091280000|2022-06-01 13:48:00|15196.7|15195.2|15197.2|15195.7|15198.2|15196.2|15196.7|15194.7|201
1654091290000|2022-06-01 13:48:10|15198.2|15196.1|15198.6|15197.1|15199.2|15197.2|15197.6|15195.6|71
1654091300000|2022-06-01 13:48:20|15198.2|15196.7|15196.7|15195.2|15198.6|15197.1|15196.6|15195.1|37
1654091310000|2022-06-01 13:48:30|15196.6|15195.1|15197.2|15195.7|15198.6|15197.1|15196.6|15194.7|26
1654091320000|2022-06-01 13:48:40|15197.6|15196.1|15199.2|15197.7|15199.2|15197.7|15197.2|15195.7|1333
1654091330000|2022-06-01 13:48:50|15198.7|15197.2|15198.2|15196.7|15199.2|15197.2|15197.6|15196.1|290
1654091340000|2022-06-01 13:49:00|15198.6|15197.1|15199.6|15198.1|15199.6|15198.1|15197.7|15196.2|287
1654091350000|2022-06-01 13:49:10|15200.2|15197.7|15199.6|15198.1|15200.2|15198.7|15199.6|15197.7|51
1654091360000|2022-06-01 13:49:20|15200.2|15197.7|15199.2|15196.7|15200.2|15198.1|15198.2|15196.7|222
1654091370000|2022-06-01 13:49:30|15198.7|15197.2|15199.6|15198.1|15200.6|15199.1|15198.7|15196.7|430
1654091380000|2022-06-01 13:49:40|15200.2|15197.7|15199.7|15198.2|15200.2|15198.2|15199.2|15197.7|1784
1654091390000|2022-06-01 13:49:50|15200.2|15197.7|15201.6|15200.1|15201.6|15200.1|15199.6|15197.7|385
1654091400000|2022-06-01 13:50:00|15200.7|15199.2|15198.2|15195.7|15201.6|15200.1|15197.6|15195.7|191
1654091410000|2022-06-01 13:50:10|15197.6|15196.1|15196.7|15195.2|15197.6|15196.1|15196.6|15195.1|152
1654091420000|2022-06-01 13:50:20|15195.7|15194.2|15196.7|15195.2|15197.6|15196.1|15195.7|15194.2|352
1654091430000|2022-06-01 13:50:30|15196.6|15195.1|15195.7|15194.2|15197.2|15195.2|15195.6|15193.7|285
1654091440000|2022-06-01 13:50:40|15196.7|15195.2|15195.7|15194.2|15197.2|15195.2|15195.7|15194.2|89
1654091450000|2022-06-01 13:50:50|15196.6|15195.1|15197.7|15196.2|15198.2|15196.2|15196.6|15195.1|603
1654091460000|2022-06-01 13:51:00|15198.6|15197.1|15199.7|15198.2|15200.7|15199.2|15198.6|15197.1|1533
1654091470000|2022-06-01 13:51:10|15200.6|15199.1|15198.6|15197.1|15201.2|15199.2|15198.6|15196.7|37
1654091480000|2022-06-01 13:51:20|15198.7|15197.2|15198.7|15197.2|15200.6|15199.1|15198.7|15197.2|110
1654091490000|2022-06-01 13:51:30|15199.2|15197.7|15197.7|15196.2|15199.2|15197.7|15197.7|15196.2|21
1654091500000|2022-06-01 13:51:40|15198.2|15195.7|15196.7|15195.2|15198.2|15196.1|15196.7|15195.2|25
1654091510000|2022-06-01 13:51:50|15197.2|15195.7|15198.2|15195.7|15199.2|15197.1|15196.6|15195.1|111
1654091520000|2022-06-01 13:52:00|15197.6|15196.1|15197.7|15196.2|15199.2|15197.1|15195.7|15194.2|122
1654091530000|2022-06-01 13:52:10|15197.6|15196.1|15198.7|15197.2|15199.2|15197.2|15197.2|15195.7|425
1654091540000|2022-06-01 13:52:20|15199.2|15196.7|15201.2|15199.7|15201.2|15199.7|15198.6|15196.7|154
1654091550000|2022-06-01 13:52:30|15200.7|15199.2|15201.2|15199.7|15201.2|15199.7|15199.7|15198.2|75
1654091560000|2022-06-01 13:52:40|15202.2|15200.1|15200.6|15199.1|15202.2|15200.1|15199.7|15198.2|214
1654091570000|2022-06-01 13:52:50|15199.7|15198.2|15200.6|15199.1|15201.2|15199.2|15199.7|15198.2|149
1654091580000|2022-06-01 13:53:00|15199.7|15198.2|15201.2|15198.7|15201.2|15199.2|15199.7|15198.2|66
1654091590000|2022-06-01 13:53:10|15200.6|15199.1|15201.6|15200.1|15201.6|15200.1|15200.2|15198.7|232
1654091600000|2022-06-01 13:53:20|15201.2|15199.7|15200.6|15199.1|15201.6|15200.1|15199.7|15198.2|225
1654091610000|2022-06-01 13:53:30|15200.2|15198.7|15199.6|15198.1|15200.2|15198.7|15199.2|15197.7|64
1654091620000|2022-06-01 13:53:40|15200.6|15199.1|15202.7|15201.2|15202.7|15201.2|15200.6|15198.7|576
1654091630000|2022-06-01 13:53:50|15203.2|15200.7|15201.6|15200.1|15203.2|15201.1|15201.2|15199.7|163
1654091640000|2022-06-01 13:54:00|||||||||101
1654091650000|2022-06-01 13:54:10|15200.6|15199.1|15199.6|15198.1|15201.6|15200.1|15199.6|15197.7|137
1654091660000|2022-06-01 13:54:20|15199.2|15196.7|15197.6|15196.1|15199.6|15198.1|15196.6|15195.1|210
1654091670000|2022-06-01 13:54:30|15198.6|15196.7|15197.6|15196.1|15198.6|15197.1|15197.6|15196.1|65
1654091680000|2022-06-01 13:54:40|15196.6|15195.1|15197.6|15196.1|15197.7|15196.2|15196.6|15194.7|205
1654091690000|2022-06-01 13:54:50|15197.7|15196.2|15197.6|15196.1|15199.2|15197.1|15196.7|15195.2|46
1654091700000|2022-06-01 13:55:00|15197.2|15195.7|15198.6|15197.1|15198.7|15197.2|15196.6|15194.7|137
1654091710000|2022-06-01 13:55:10|15198.2|15196.7|15198.2|15195.7|15198.2|15196.7|15196.6|15195.1|107
1654091720000|2022-06-01 13:55:20|15197.6|15196.1|15197.6|15196.1|15198.2|15196.7|15197.2|15195.7|34
1654091730000|2022-06-01 13:55:30|15197.2|15195.7|15197.6|15196.1|15199.2|15197.2|15197.2|15195.7|62
1654091740000|2022-06-01 13:55:40|15197.7|15196.2|15197.6|15196.1|15197.7|15196.2|15197.2|15195.7|60
1654091750000|2022-06-01 13:55:50|15198.2|15196.7|15197.6|15196.1|15198.6|15197.1|15196.7|15195.2|92
1654091760000|2022-06-01 13:56:00|15197.7|15196.2|15198.6|15197.1|15198.6|15197.1|15197.7|15196.2|50
1654091770000|2022-06-01 13:56:10|15198.7|15197.2|15199.7|15198.2|15200.2|15198.7|15198.6|15197.1|172
1654091780000|2022-06-01 13:56:20|15199.6|15198.1|15198.2|15195.7|15199.6|15198.1|15197.6|15195.7|523
1654091790000|2022-06-01 13:56:30|15197.7|15196.2|15198.6|15197.1|15198.6|15197.1|15197.6|15195.7|13
1654091800000|2022-06-01 13:56:40|15198.7|15197.2|15198.7|15197.2|15199.6|15198.1|15198.6|15196.7|63
1654091810000|2022-06-01 13:56:50|15199.2|15196.7|15198.6|15197.1|15199.2|15197.2|15197.7|15195.7|42
1654091820000|2022-06-01 13:57:00|15198.2|15196.7|15198.6|15197.1|15199.6|15198.1|15197.7|15196.2|30
1654091830000|2022-06-01 13:57:10|15198.7|15197.2|15200.2|15198.7|15202.6|15201.1|15198.7|15196.7|211
1654091840000|2022-06-01 13:57:20|15199.7|15198.2|15200.7|15199.2|15201.6|15200.1|15199.2|15197.7|179
1654091850000|2022-06-01 13:57:30|15199.7|15198.2|15199.7|15198.2|15199.7|15198.2|15199.6|15198.1|29
1654091860000|2022-06-01 13:57:40|15200.2|15198.7|15201.7|15200.2|15201.7|15200.2|15200.2|15198.7|96
1654091870000|2022-06-01 13:57:50|15202.6|15201.1|15199.6|15198.1|15203.2|15201.1|15199.6|15197.7|477
1654091880000|2022-06-01 13:58:00|15199.2|15197.7|15200.7|15199.2|15200.7|15199.2|15198.7|15197.2|85
1654091890000|2022-06-01 13:58:10|15200.2|15198.7|15199.7|15198.2|15200.6|15199.1|15199.7|15198.2|121
1654091900000|2022-06-01 13:58:20|15199.6|15198.1|15197.7|15196.2|15199.6|15198.1|15197.7|15196.2|191
1654091910000|2022-06-01 13:58:30|15198.2|15196.7|15198.7|15197.2|15199.2|15197.2|15198.2|15196.2|189
1654091920000|2022-06-01 13:58:40|15198.6|15197.1|15198.2|15196.7|15199.2|15197.2|15197.2|15195.7|141
1654091930000|2022-06-01 13:58:50|15197.7|15196.2|15199.2|15196.7|15199.2|15197.2|15197.7|15196.2|443
1654091940000|2022-06-01 13:59:00|15198.7|15197.2|15199.7|15198.2|15199.7|15198.2|15198.6|15196.7|79
1654091950000|2022-06-01 13:59:10|15198.7|15197.2|15199.7|15198.2|15199.7|15198.2|15198.7|15197.2|36
1654091960000|2022-06-01 13:59:20|15200.7|15199.2|15200.2|15197.7|15201.2|15199.2|15199.2|15197.7|92
1654091970000|2022-06-01 13:59:30|15199.7|15197.2|15199.7|15198.2|15200.2|15198.7|15198.7|15197.2|147
1654091980000|2022-06-01 13:59:40|15199.6|15198.1|15198.7|15196.2|15199.6|15198.1|15197.7|15195.7|91
1654091990000|2022-06-01 13:59:50||15197.2||15197.2||15197.2||15196.2|21
1654092000000|2022-06-01 14:00:00|15190.6|15189.1|15184.2|15182.7|15193.2|15191.7|15183.2|15181.7|5241
1654092010000|2022-06-01 14:00:10|15184.7|15183.2|15181.2|15179.7|15185.8|15184.3|15180.2|15178.7|611
1654092020000|2022-06-01 14:00:20|15181.7|15180.2|15175.7|15174.2|15182.7|15181.2|15174.8|15172.7|523
1654092030000|2022-06-01 14:00:30|15175.2|15173.7|15173.7|15172.2|15179.2|15177.7|15172.8|15171.3|456
1654092040000|2022-06-01 14:00:40|15173.2|15171.7|15176.2|15174.7|15177.2|15175.2|15172.7|15170.7|318
1654092050000|2022-06-01 14:00:50|15177.2|15175.7|15177.2|15174.7|15177.2|15175.7|15172.7|15170.7|650
1654092060000|2022-06-01 14:01:00|15177.8|15175.7|15175.2|15172.7|15178.2|15176.3|15173.7|15172.2|563
1654092070000|2022-06-01 14:01:10|15174.7|15173.2|15173.8|15171.3|15175.7|15174.2|15172.8|15171.2|303
1654092080000|2022-06-01 14:01:20|15173.2|15171.7|15172.2|15170.7|15173.8|15172.3|15170.8|15169.3|341
1654092090000|2022-06-01 14:01:30|15171.8|15170.3|15172.8|15171.3|15173.8|15172.3|15170.8|15168.3|220
1654092100000|2022-06-01 14:01:40|15173.2|15171.7|15174.8|15172.3|15174.8|15172.7|15171.2|15169.3|407
1654092110000|2022-06-01 14:01:50|15173.8|15173.2|15174.8|15173.3|15174.8|15173.3|15173.2|15171.3|121
1654092120000|2022-06-01 14:02:00|15175.2|15173.7|15175.2|15172.7|15177.7|15176.2|15174.8|15172.7|287
1654092130000|2022-06-01 14:02:10|15174.7|15173.2|15177.7|15176.2|15177.7|15176.2|15173.2|15171.7|197
1654092140000|2022-06-01 14:02:20|15177.2|15175.7|15174.7|15173.2|15178.7|15177.2|15174.7|15173.2|374
1654092150000|2022-06-01 14:02:30|15175.2|15172.7|15176.8|15175.3|15177.3|15175.8|15174.7|15172.7|253
1654092160000|2022-06-01 14:02:40|15177.2|15175.7|15176.8|15175.3|15177.2|15175.7|15175.8|15174.3|1523
1654092170000|2022-06-01 14:02:50|15177.2|15175.7|15178.2|15175.7|15178.2|15176.3|15176.2|15174.7|255
1654092180000|2022-06-01 14:03:00|15177.8|15176.3|15177.2|15174.7|15177.8|15176.3|15174.2|15172.7|290
1654092190000|2022-06-01 14:03:10|15176.8|15175.3|15177.2|15175.7|15179.2|15176.7|15175.8|15174.3|247
1654092200000|2022-06-01 14:03:20|15176.8|15175.3|15176.7|15175.2|15177.2|15175.7|15175.7|15174.2|108
1654092210000|2022-06-01 14:03:30|15177.2|15175.7|15174.7|15173.2|15177.2|15175.7|15173.7|15172.2|96
1654092220000|2022-06-01 14:03:40|15174.2|15172.7|15173.2|15171.7|15175.2|15173.3|15172.2|15170.7|130
1654092230000|2022-06-01 14:03:50|15173.7|15172.2|15172.7|15171.2|15174.7|15173.2|15172.7|15170.7|276
1654092240000|2022-06-01 14:04:00|15171.7|15170.2|15170.7|15169.2|15172.7|15170.7|15169.7|15167.7|267
1654092250000|2022-06-01 14:04:10|15171.2|15168.7|15170.7|15169.2|15171.2|15169.7|15169.7|15167.7|163
1654092260000|2022-06-01 14:04:20|15170.2|15168.7|15177.2|15174.7|15177.7|15176.2|15170.2|15168.7|223
1654092270000|2022-06-01 14:04:30|15177.7|15175.7|15175.7|15174.2|15177.7|15175.7|15173.8|15172.3|339
1654092280000|2022-06-01 14:04:40|15176.7|15175.2|15175.7|15174.2|15176.7|15175.2|15175.7|15173.7|121
1654092290000|2022-06-01 14:04:50|15175.2|15173.7|15176.7|15175.2|15176.7|15175.2|15174.8|15173.3|154
1654092300000|2022-06-01 14:05:00|15177.2|15175.7|15177.7|15176.2|15179.7|15178.2|15176.2|15174.7|290
1654092310000|2022-06-01 14:05:10|15177.2|15175.7|15177.2|15175.7|15177.7|15176.2|15175.7|15173.7|175
1654092320000|2022-06-01 14:05:20|15176.8|15175.3|15175.2|15173.7|15177.7|15176.2|15174.7|15173.2|188
1654092330000|2022-06-01 14:05:30|15175.7|15174.2|15171.7|15170.2|15175.7|15174.2|15171.2|15169.7|239
1654092340000|2022-06-01 14:05:40|15170.8|15169.3|15168.8|15167.3|15171.2|15169.7|15168.3|15166.3|141
1654092350000|2022-06-01 14:05:50|15169.3|15166.8|15167.8|15166.3|15170.3|15168.8|15165.8|15163.8|4960
1654092360000|2022-06-01 14:06:00|15166.8|15165.3|15165.8|15164.3|15168.2|15165.7|15164.8|15162.8|449
1654092370000|2022-06-01 14:06:10|15166.8|15163.3|15165.8|15164.3|15167.8|15166.3|15164.8|15162.8|190
1654092380000|2022-06-01 14:06:20|15166.3|15164.8|15168.8|15167.3|15169.8|15168.3|15165.8|15164.3|168
1654092390000|2022-06-01 14:06:30|15169.3|15166.8|15168.8|15167.3|15169.3|15167.3|15167.8|15165.8|323
1654092400000|2022-06-01 14:06:40|15168.3|15166.8|15166.8|15165.3|15168.8|15167.3|15165.8|15163.8|231
1654092410000|2022-06-01 14:06:50|15166.3|15164.8|15165.8|15164.3|15168.8|15167.3|15164.8|15162.8|181
1654092420000|2022-06-01 14:07:00|15166.3|15164.8|15164.8|15163.3|15166.8|15165.3|15163.8|15162.3|253
1654092430000|2022-06-01 14:07:10|15163.8|15162.3|15162.8|15161.3|15165.8|15164.3|15162.8|15161.3|453
1654092440000|2022-06-01 14:07:20|15164.3|15161.8|15166.8|15165.3|15167.8|15166.3|15162.8|15161.3|151
1654092450000|2022-06-01 14:07:30|15167.3|15165.8|15163.3|15160.8|15168.3|15166.3|15162.8|15160.8|129
1654092460000|2022-06-01 14:07:40|15162.8|15161.3|15159.3|15157.8|15163.3|15161.8|15158.8|15157.3|240
1654092470000|2022-06-01 14:07:50|15159.8|15158.3|15160.8|15159.3|15163.3|15161.3|15158.8|15157.3|265
1654092480000|2022-06-01 14:08:00|15161.3|15159.8|15159.8|15158.3|15162.3|15160.3|15159.8|15158.3|118
1654092490000|2022-06-01 14:08:10|15160.3|15157.8|15160.8|15159.3|15161.8|15160.3|15158.8|15156.8|329
1654092500000|2022-06-01 14:08:20|15160.3|15158.8|15161.3|15159.8|15162.3|15160.8|15160.3|15158.8|150
1654092510000|2022-06-01 14:08:30|15160.8|15159.3|15160.8|15159.3|15162.3|15160.8|15160.8|15158.8|377
1654092520000|2022-06-01 14:08:40|15160.3|15157.8|15159.8|15158.3|15160.3|15158.3|15158.3|15156.8|291
1654092530000|2022-06-01 14:08:50|15159.3|15157.8|15159.3|15157.8|15159.8|15158.3|15158.8|15157.3|196
1654092540000|2022-06-01 14:09:00|15158.8|15157.3|15160.3|15158.8|15160.3|15158.8|15157.3|15154.8|189
1654092550000|2022-06-01 14:09:10|15159.8|15158.3|15160.8|15159.3|15161.8|15160.3|15159.8|15157.8|164
1654092560000|2022-06-01 14:09:20|15161.3|15159.8|15161.8|15160.3|15162.3|15160.3|15159.8|15157.8|175
1654092570000|2022-06-01 14:09:30|15162.3|15159.8|15159.8|15158.3|15162.3|15160.3|15158.8|15157.3|130
1654092580000|2022-06-01 14:09:40|15159.3|15157.8|15160.3|15158.8|15161.3|15159.8|15159.3|15157.8|115
1654092590000|2022-06-01 14:09:50|15159.8|15158.3|15160.3|15157.8|15160.8|15159.3|15158.8|15156.8|147
1654092600000|2022-06-01 14:10:00|15160.8|15158.8|15159.8|15158.3|15160.8|15159.3|15157.8|15156.3|114
1654092610000|2022-06-01 14:10:10|15158.8|15157.3|15155.8|15154.3|15160.3|15158.8|15155.8|15154.3|442
1654092620000|2022-06-01 14:10:20|15154.8|15153.3|15153.3|15151.8|15155.8|15154.3|15153.3|15151.8|661
1654092630000|2022-06-01 14:10:30|15153.8|15152.3|15154.8|15153.3|15155.3|15153.8|15152.8|15151.3|127
1654092640000|2022-06-01 14:10:40|15154.3|15152.8|15151.8|15150.3|15154.3|15152.8|15151.8|15150.3|163
1654092650000|2022-06-01 14:10:50|15152.3|15150.8|15149.8|15148.3|15152.3|15150.8|15149.3|15147.8|504
1654092660000|2022-06-01 14:11:00|15149.3|15147.8|15149.8|15148.3|15149.8|15148.3|15147.8|15145.8|297
1654092670000|2022-06-01 14:11:10|15149.3|15147.8|15150.3|15148.8|15150.8|15149.3|15149.3|15147.8|285
1654092680000|2022-06-01 14:11:20|15150.8|15149.3|15149.8|15148.3|15150.8|15149.3|15148.3|15146.8|122
1654092690000|2022-06-01 14:11:30|15150.3|15148.8|15150.8|15149.3|15152.3|15150.8|15149.8|15148.3|69
1654092700000|2022-06-01 14:11:40|15151.3|15149.8|15150.8|15149.3|15152.3|15150.8|15149.8|15148.3|151
1654092710000|2022-06-01 14:11:50|15149.8|15148.3|15150.8|15149.3|15152.3|15150.8|15149.8|15148.3|132
1654092720000|2022-06-01 14:12:00|15151.3|15149.8|15150.8|15149.3|15151.3|15149.8|15149.8|15147.8|78
1654092730000|2022-06-01 14:12:10|15149.8|15148.3|15147.8|15146.3|15149.8|15148.3|15147.4|15145.9|215
1654092740000|2022-06-01 14:12:20|15146.8|15145.3|15145.8|15144.3|15146.8|15145.3|15145.8|15143.9|545
1654092750000|2022-06-01 14:12:30|15144.9|15143.4|15146.4|15144.9|15146.8|15145.3|15144.8|15142.9|375
1654092760000|2022-06-01 14:12:40|15146.8|15145.3|15146.9|15145.4|15147.8|15146.3|15145.9|15144.4|84
1654092770000|2022-06-01 14:12:50|15147.4|15145.9|15147.4|15144.9|15147.8|15146.3|15146.8|15144.9|91
1654092780000|2022-06-01 14:13:00|15146.9|15145.4|15147.8|15146.3|15148.4|15146.4|15146.9|15145.4|164
1654092790000|2022-06-01 14:13:10|15147.4|15145.9|15145.9|15144.4|15147.4|15145.9|15143.8|15142.3|465
1654092800000|2022-06-01 14:13:20|15146.8|15145.3|15146.4|15143.9|15147.4|15145.4|15145.8|15143.9|127
1654092810000|2022-06-01 14:13:30|15145.8|15144.3|15144.8|15143.3|15146.8|15145.3|15144.8|15143.3|83
1654092820000|2022-06-01 14:13:40|15145.4|15143.9|15142.9|15141.4|15145.4|15143.9|15142.9|15141.4|382
1654092830000|2022-06-01 14:13:50|15142.4|15140.9|15143.9|15142.4|15143.9|15142.4|15141.9|15139.9|311
1654092840000|2022-06-01 14:14:00|15142.9|15141.4|15143.9|15142.4|15143.9|15142.4|15142.9|15141.4|1994
1654092850000|2022-06-01 14:14:10|15143.4|15141.9|15143|15141.5|15143.9|15142.4|15141.9|15140.4|62
1654092860000|2022-06-01 14:14:20|15143.4|15141.9|15142.4|15139.9|15143.4|15141.9|15141|15138.9|571
1654092870000|2022-06-01 14:14:30|15142|15140.5|15143.9|15142.4|15143.9|15142.4|15141.9|15139.9|154
1654092880000|2022-06-01 14:14:40|15144.4|15141.9|15145.9|15144.4|15146|15144.5|15143.9|15141.9|593
1654092890000|2022-06-01 14:14:50|15144.9|15143.4|15145|15143.5|15145.9|15144.4|15143.9|15142.4|373
1654092900000|2022-06-01 14:15:00|15145.4|15142.9|15146.9|15145.4|15147|15145.5|15144.9|15142.9|173
1654092910000|2022-06-01 14:15:10|15147|15145.5|15148.4|15146.9|15148.9|15147.4|15146.9|15144.9|136
1654092920000|2022-06-01 14:15:20|15148.9|15147.4|15148.4|15146.9|15148.9|15147.4|15147.9|15145.9|1807
1654092930000|2022-06-01 14:15:30|15148.9|15146.4|15145.4|15143.9|15148.9|15146.9|15144.9|15142.9|378
1654092940000|2022-06-01 14:15:40|15144.9|15143.4|15146.4|15144.9|15146.4|15144.9|15143.4|15141.9|305
1654092950000|2022-06-01 14:15:50|15146.9|15145.4|15148.9|15147.4|15149.9|15148.4|15146.9|15145.4|1177
1654092960000|2022-06-01 14:16:00|15149.4|15147.9|15151.4|15149.9|15152.4|15150.3|15148.9|15147.4|441
1654092970000|2022-06-01 14:16:10|15152.4|15150.4|15155.4|15152.9|15155.4|15153.4|15151.8|15150.3|274
1654092980000|2022-06-01 14:16:20|15154.9|15153.4|15156.9|15155.4|15157.4|15155.4|15154.9|15152.9|158
1654092990000|2022-06-01 14:16:30|15157.4|15155.9|15157.4|15155.9|15158.4|15156.4|15156.9|15155.4|320
1654093000000|2022-06-01 14:16:40|15157.8|15156.3|15157.8|15156.3|15158.4|15156.3|15155.8|15153.9|452
1654093010000|2022-06-01 14:16:50|15158.4|15156.9|15157.8|15156.3|15158.4|15156.9|15156.8|15154.9|92
1654093020000|2022-06-01 14:17:00|15157.4|15155.9|15154.9|15153.4|15157.8|15156.3|15154.9|15153.4|131
1654093030000|2022-06-01 14:17:10|15155.8|15154.3|15156.4|15154.9|15156.4|15154.9|15153.8|15152.3|177
1654093040000|2022-06-01 14:17:20|15155.9|15154.4|15155.4|15153.9|15156.8|15154.9|15154.9|15153.4|201
1654093050000|2022-06-01 14:17:30|15154.9|15153.4|15154.9|15153.4|15156.4|15154.9|15154.4|15152.9|144
1654093060000|2022-06-01 14:17:40|15154.8|15153.3|15157.8|15156.3|15157.8|15156.3|15153.8|15151.9|343
1654093070000|2022-06-01 14:17:50|15157.4|15155.9|15155.4|15153.9|15157.8|15156.3|15155.4|15153.9|173
1654093080000|2022-06-01 14:18:00|15154.8|15153.3|15150.9|15149.4|15154.8|15153.3|15150.9|15149.4|199
1654093090000|2022-06-01 14:18:10|15150.8|15149.3|15151.8|15150.3|15152.8|15151.3|15150.8|15149.3|388
1654093100000|2022-06-01 14:18:20|15150.9|15149.4|15151.4|15149.9|15152.8|15151.3|15150.9|15149.4|78
1654093110000|2022-06-01 14:18:30|15150.9|15149.4|15146.4|15144.9|15151.8|15150.3|15146.4|15144.9|764
1654093120000|2022-06-01 14:18:40|15146.8|15145.3|15146.9|15145.4|15147.4|15145.4|15144.9|15143.4|284
1654093130000|2022-06-01 14:18:50|15145.9|15144.4|15145.9|15144.4|15146.9|15145.4|15144.9|15143.4|349
1654093140000|2022-06-01 14:19:00|15144.9|15143.4|15145.4|15143.9|15147.9|15146.4|15144.9|15143.4|258
1654093150000|2022-06-01 14:19:10|15145.9|15143.4|15145.9|15144.4|15147.4|15145.4|15144.9|15143.4|232
1654093160000|2022-06-01 14:19:20|15146.9|15145.4|15143.4|15141.9|15147.9|15146.4|15141.4|15139.9|333
1654093170000|2022-06-01 14:19:30|15142.9|15141.4|15143.9|15142.4|15145.8|15144.3|15142.9|15141.4|129
1654093180000|2022-06-01 14:19:40|15144.9|15143.4|15144.9|15143.4|15146.4|15144.4|15144.4|15142.9|99
1654093190000|2022-06-01 14:19:50|15143.9|15142.4|15143.9|15142.4|15145.4|15143.9|15143.4|15141.4|128
1654093200000|2022-06-01 14:20:00|15143.4|15141.9|15141.9|15140.4|15144.4|15141.9|15141.8|15140.3|293
1654093210000|2022-06-01 14:20:10|15142.4|15140.9|15143.9|15142.4|15144.4|15142.9|15142.4|15140.9|219
1654093220000|2022-06-01 14:20:20|15144.4|15141.4|15142.9|15141.4|15144.4|15142.4|15141.9|15140.4|145
1654093230000|2022-06-01 14:20:30|15143.4|15141.9|15142.9|15141.4|15144.4|15142.4|15142|15140.5|134
1654093240000|2022-06-01 14:20:40|15142.4|15140.9|15142.9|15140.4|15142.9|15141.4|15140.9|15139.4|254
1654093250000|2022-06-01 14:20:50|15142.4|15140.9|15144.9|15143.4|15145.9|15143.9|15142.4|15140.4|69
1654093260000|2022-06-01 14:21:00|15145.4|15143.9|15145.9|15144.4|15146.9|15145.4|15144.9|15143.4|232
1654093270000|2022-06-01 14:21:10|15145.4|15143.4|15144.8|15143.3|15146.4|15144.4|15143.9|15142.4|201
1654093280000|2022-06-01 14:21:20|15144.9|15143.4|15145.8|15144.3|15145.9|15144.4|15144.4|15142.4|317
1654093290000|2022-06-01 14:21:30|15144.8|15143.3|15144.4|15142.9|15145.4|15143.4|15143.4|15141.9|186
1654093300000|2022-06-01 14:21:40|15144.9|15143.4|15142.4|15140.9|15145.9|15144.4|15142.4|15140.9|350
1654093310000|2022-06-01 14:21:50|15141.9|15140.4|15139.9|15138.4|15142.4|15140.9|15138.4|15136.9|423
1654093320000|2022-06-01 14:22:00|15139.4|15137.4|15138.8|15137.3|15140.4|15138.4|15138.8|15136.9|263
1654093330000|2022-06-01 14:22:10|15137.9|15136.4|15138.9|15137.4|15140.4|15137.9|15137.9|15136.4|157
1654093340000|2022-06-01 14:22:20|15138.4|15136.9|15140.9|15139.4|15141.4|15139.4|15138.4|15136.9|1314
1654093350000|2022-06-01 14:22:30|15141|15139.5|15143|15141.5|15143|15141.5|15139.4|15137.9|449
1654093360000|2022-06-01 14:22:40|15143.9|15142.4|15143|15141.5|15143.9|15142.4|15142|15140.5|2428
1654093370000|2022-06-01 14:22:50|15143.4|15140.9|15142.9|15141.4|15143.4|15141.4|15141.9|15139.9|2857
1654093380000|2022-06-01 14:23:00|15143.4|15141.9|15143.4|15141.9|15143.9|15142.4|15141.9|15140.4|148
1654093390000|2022-06-01 14:23:10|15142.9|15141.4|15141.9|15140.4|15144.4|15142.4|15141.9|15139.9|217
1654093400000|2022-06-01 14:23:20|15142.4|15140.9|15140.8|15139.3|15143.4|15141.4|15140.8|15139.3|101
1654093410000|2022-06-01 14:23:30|15140.9|15139.4|15139.9|15138.4|15141.4|15139.4|15139.4|15137.9|57
1654093420000|2022-06-01 14:23:40|15139.4|15137.9|15141.4|15139.9|15142.4|15140.9|15138.9|15137.4|131
1654093430000|2022-06-01 14:23:50|15142.4|15140.3|15141.8|15140.3|15142.4|15140.3|15140.9|15138.9|419
1654093440000|2022-06-01 14:24:00|15141.9|15140.4|15141.4|15139.9|15143.4|15141.3|15141.4|15139.9|1306
1654093450000|2022-06-01 14:24:10|15141.9|15140.4|15140.4|15138.9|15142.4|15140.9|15139.8|15138.3|289
1654093460000|2022-06-01 14:24:20|15140.8|15139.3|15142.4|15139.9|15142.4|15140.9|15140.8|15138.9|201
1654093470000|2022-06-01 14:24:30|15141.8|15140.3|15138.9|15137.4|15142.4|15140.4|15138.4|15136.9|209
1654093480000|2022-06-01 14:24:40|15138.8|15137.3|15140.9|15139.4|15141.4|15139.4|15138.8|15137.3|342
1654093490000|2022-06-01 14:24:50|15140.4|15138.4|15140.9|15139.4|15141.8|15140.3|15139.9|15138.4|147
1654093500000|2022-06-01 14:25:00|15141.9|15140.4|15140.9|15139.4|15143.4|15141.4|15140.4|15138.4|437
1654093510000|2022-06-01 14:25:10|15141.9|15140.4|15141.9|15140.4|15142.9|15141.4|15141.9|15140.4|61
1654093520000|2022-06-01 14:25:20|15140.9|15139.4|15139.9|15138.4|15141.9|15140.4|15138.9|15137.4|242
1654093530000|2022-06-01 14:25:30|15140.4|15138.9|15138.9|15137.4|15140.8|15139.3|15137.9|15136.4|221
1654093540000|2022-06-01 14:25:40|15139.4|15136.9|15136.9|15135.4|15139.4|15137.4|15135.9|15134.4|348
1654093550000|2022-06-01 14:25:50|15136.8|15135.3|15134.4|15131.9|15136.8|15135.3|15133|15131.5|297
1654093560000|2022-06-01 14:26:00|15133|15131.5|15132|15130.5|15133.4|15131.5|15131.4|15129.9|1048
1654093570000|2022-06-01 14:26:10|15131.9|15130.4|15134.4|15131.9|15134.4|15132.5|15131.9|15130.4|126
1654093580000|2022-06-01 14:26:20|15133.9|15132.4|15135|15133.5|15135.9|15134.4|15133.9|15131.9|158
1654093590000|2022-06-01 14:26:30|15135.9|15134.4|15134|15132.5|15135.9|15134.4|15133.9|15132.4|169
1654093600000|2022-06-01 14:26:40|15133.9|15132.4|15134.4|15131.9|15134.4|15132.5|15132.4|15130.9|325
1654093610000|2022-06-01 14:26:50|15134|15132.5|15133.4|15131.9|15134.4|15132.9|15133|15131.5|180
1654093620000|2022-06-01 14:27:00|15133.9|15132.4|15136|15134.5|15136.4|15134.5|15133.9|15131.9|424
1654093630000|2022-06-01 14:27:10|15136.4|15133.9|15136.9|15135.4|15137.4|15135.5|15136|15133.9|207
1654093640000|2022-06-01 14:27:20|15137.9|15136.4|15140|15138.5|15140.4|15138.5|15137.4|15135.9|150
1654093650000|2022-06-01 14:27:30|15140.4|15137.9|15139.9|15138.4|15140.4|15138.5|15138.9|15136.9|250
1654093660000|2022-06-01 14:27:40|15140|15138.5|15139|15137.5|15140.4|15138.5|15138.9|15136.9|141
1654093670000|2022-06-01 14:27:50|15139.4|15136.9|15139.9|15138.4|15139.9|15138.4|15138.9|15136.9|110
1654093680000|2022-06-01 14:28:00|15139|15137.5|15140|15138.5|15140.4|15138.9|15137.9|15135.9|349
1654093690000|2022-06-01 14:28:10|15140.4|15138.9|15139|15137.5|15141.4|15139.4|15138.9|15136.9|555
1654093700000|2022-06-01 14:28:20|15139.4|15137.9|15140.4|15138.9|15141.4|15139.5|15139.4|15137.9|113
1654093710000|2022-06-01 14:28:30|15140.9|15139.4|15140.9|15139.4|15141.4|15139.9|15140.4|15138.9|170
1654093720000|2022-06-01 14:28:40|15141|15139.5|15138.4|15136.9|15141|15139.5|15137.9|15136.4|183
1654093730000|2022-06-01 14:28:50|15137.9|15136.4|15134|15132.5|15137.9|15136.4|15134|15132.5|355
1654093740000|2022-06-01 14:29:00|15134.4|15132.9|15132.9|15131.4|15135.4|15133.5|15132.9|15130.9|96
1654093750000|2022-06-01 14:29:10|15133|15131.5|15132.9|15131.4|15133.9|15132.4|15132|15130.5|299
1654093760000|2022-06-01 14:29:20|15133.9|15132.4|15134.9|15133.4|15135.9|15134.4|15133.9|15132.4|113
1654093770000|2022-06-01 14:29:30|15134.4|15132.9|15135.9|15134.4|15135.9|15134.4|15134.4|15132.9|865
1654093780000|2022-06-01 14:29:40|15136.4|15133.9|15135.9|15134.4|15136.4|15134.4|15135.9|15133.9|523
1654093790000|2022-06-01 14:29:50|15136.4|15134.9|15135.9|15134.4|15136.9|15135.4|15135.9|15133.9|294
1654093800000|2022-06-01 14:30:00|15136.4|15133.9|15135.9|15134.4|15136.4|15134.5|15134.9|15133.4|117
1654093810000|2022-06-01 14:30:10|15135.8|15134.3|15135.9|15134.4|15135.9|15134.4|15135.4|15133.9|227
1654093820000|2022-06-01 14:30:20|15135.4|15133.9|15135|15133.5|15136.4|15134.4|15133.9|15131.9|106
1654093830000|2022-06-01 14:30:30|15134.9|15133.4|15134|15132.5|15135|15133.5|15133.9|15131.9|150
1654093840000|2022-06-01 14:30:40|15134.9|15133.4|15133.9|15132.4|15135|15133.5|15133.4|15131.9|128
1654093850000|2022-06-01 14:30:50|15134|15132.5|15135|15133.5|15135|15133.5|15133.9|15131.9|177
1654093860000|2022-06-01 14:31:00|15134.4|15132.9|15133.4|15131.9|15134.9|15133.4|15132.9|15130.9|660
1654093870000|2022-06-01 14:31:10|15133.9|15132.4|15131.9|15130.4|15134|15132.5|15131.9|15130.4|182
1654093880000|2022-06-01 14:31:20|15132|15130.5|15130.9|15129.4|15132.4|15130.9|15130.9|15129.4|285
1654093890000|2022-06-01 14:31:30|15130.4|15128.9|15131.4|15128.9|15131.4|15129.5|15129.4|15127.9|1080
1654093900000|2022-06-01 14:31:40|15131|15129.5|15131.9|15130.4|15131.9|15130.4|15130.4|15128.9|228
1654093910000|2022-06-01 14:31:50|15131.4|15129.9|15131.4|15129.9|15133.4|15131.5|15129.9|15128.4|179
1654093920000|2022-06-01 14:32:00|15131.9|15130.4|15132.4|15130.9|15133.4|15131.5|15131.4|15129.9|137
1654093930000|2022-06-01 14:32:10|15133|15131.5|15133|15131.5|15134.4|15132.5|15132.4|15130.9|325
1654093940000|2022-06-01 14:32:20|15134|15132.5|15133|15131.5|15134.9|15133.4|15132.9|15131.4|2113
1654093950000|2022-06-01 14:32:30|15133.9|15132.4|15132.9|15131.4|15134|15132.5|15132.9|15131.4|440
1654093960000|2022-06-01 14:32:40|15132|15130.5|15133|15131.5|15133.4|15131.5|15132|15130.5|77
1654093970000|2022-06-01 14:32:50|15133.4|15131.9|15135.4|15133.9|15135.4|15133.9|15133|15131.5|59
1654093980000|2022-06-01 14:33:00|15135|15133.5|15135|15133.5|15137.4|15135.5|15135|15133.5|249
1654093990000|2022-06-01 14:33:10|15135.4|15133.9|15137.4|15135.9|15138.4|15136.5|15135|15133.5|87
1654094000000|2022-06-01 14:33:20|15136.9|15135.4|15137.9|15136.4|15138|15136.5|15136.9|15134.9|186
1654094010000|2022-06-01 14:33:30|15137|15135.5|15138.4|15135.9|15138.4|15136.5|15136.9|15134.9|127
1654094020000|2022-06-01 14:33:40|15137.9|15136.4|15140.4|15138.9|15140.4|15138.9|15137.9|15135.9|149
1654094030000|2022-06-01 14:33:50|15140|15138.5|15138|15136.5|15140.4|15138.5|15137.9|15136.4|119
1654094040000|2022-06-01 14:34:00|15137.9|15136.4|15136.4|15133.9|15137.9|15136.4|15136|15133.9|116
1654094050000|2022-06-01 14:34:10|15135.9|15134.4|15134|15132.5|15136.4|15134.5|15133.9|15131.9|493
1654094060000|2022-06-01 14:34:20|15134.9|15133.4|15134|15132.5|15135.4|15133.5|15133.9|15131.9|446
1654094070000|2022-06-01 14:34:30|15135.4|15132.9|15134.4|15132.9|15136.4|15134.9|15133.9|15132.4|147
1654094080000|2022-06-01 14:34:40|15135|15133.5|15136.4|15133.9|15137.4|15135.9|15135|15133.5|185
1654094090000|2022-06-01 14:34:50|15135.9|15134.4|15134|15132.5|15136.4|15134.5|15134|15132.5|245
1654094100000|2022-06-01 14:35:00|15134.4|15132.9|15133.4|15131.9|15135.9|15134.4|15133|15130.9|182
1654094110000|2022-06-01 14:35:10|15133.9|15132.4|15132|15130.5|15133.9|15132.4|15132|15130.5|97
1654094120000|2022-06-01 14:35:20|15132.9|15131.4|15130.4|15128.9|15132.9|15131.4|15130|15128.5|105
1654094130000|2022-06-01 14:35:30|15130|15128.5|15130.4|15127.9|15130.4|15128.9|15129|15127.5|185
1654094140000|2022-06-01 14:35:40|15129.9|15128.4|15132|15130.5|15132|15130.5|15129|15127.5|143
1654094150000|2022-06-01 14:35:50|15131|15129.5|15133.9|15132.4|15134|15132.5|15131|15129.5|631
1654094160000|2022-06-01 14:36:00|15133|15131.5|15129.9|15128.4|15133.4|15131.9|15129.4|15127.9|160
1654094170000|2022-06-01 14:36:10|15130.9|15129.4|15131|15129.5|15131.9|15130.4|15130.9|15128.9|231
1654094180000|2022-06-01 14:36:20|15131.4|15128.9|15130.9|15129.4|15131.4|15129.5|15129.9|15128.4|126
1654094190000|2022-06-01 14:36:30|15130.4|15128.9|15131.4|15129.9|15131.9|15130.4|15130.4|15128.9|80
1654094200000|2022-06-01 14:36:40|15131|15129.5|15132.4|15129.9|15132.4|15130.5|15130|15128.5|276
1654094210000|2022-06-01 14:36:50|15132|15130.5|15133|15131.5|15133.4|15131.9|15132|15130.5|153
1654094220000|2022-06-01 14:37:00|15132.9|15131.4|15134.4|15131.9|15134.4|15132.5|15132.9|15131.4|160
1654094230000|2022-06-01 14:37:10|15134.9|15132.9|15135.4|15133.9|15136|15134.5|15134|15132.5|246
1654094240000|2022-06-01 14:37:20|15135.9|15134.4|15133.9|15132.4|15135.9|15134.4|15133.4|15131.9|158
1654094250000|2022-06-01 14:37:30|15134|15132.5|15134.9|15133.4|15135.4|15133.5|15134|15132.5|161
1654094260000|2022-06-01 14:37:40|15134.4|15132.9|15132.9|15131.4|15134.9|15133.4|15132.9|15130.9|244
1654094270000|2022-06-01 14:37:50|15133.4|15131.9|15131.9|15130.4|15133.4|15131.9|15130.9|15129.4|138
1654094280000|2022-06-01 14:38:00|15132|15130.5|15132.9|15131.4|15132.9|15131.4|15131|15128.9|63
1654094290000|2022-06-01 14:38:10|15133|15131.5|15134.9|15133.4|15134.9|15133.4|15133|15131.5|102
1654094300000|2022-06-01 14:38:20|15134.4|15132.4|15134.9|15133.4|15134.9|15133.4|15133.9|15131.9|62
1654094310000|2022-06-01 14:38:30|15135.4|15133.9|15135|15133.5|15135.9|15134.4|15134.9|15132.9|172
1654094320000|2022-06-01 14:38:40|15135.4|15132.9|15133.9|15132.4|15135.4|15133.4|15133.9|15131.9|115
1654094330000|2022-06-01 14:38:50|15134.4|15131.9|15133.4|15131.9|15134.4|15132.4|15132.9|15130.9|91
1654094340000|2022-06-01 14:39:00|15133|15130.9|15135.9|15134.4|15135.9|15134.4|15132.9|15130.9|77
1654094350000|2022-06-01 14:39:10|15135.4|15133.9|15134.9|15133.4|15136.4|15134.9|15134.9|15132.9|99
1654094360000|2022-06-01 14:39:20|15134.4|15132.9|15135.9|15134.4|15135.9|15134.4|15134.4|15132.9|18
1654094370000|2022-06-01 14:39:30|15135.4|15132.9|15136.4|15133.9|15136.4|15134.5|15134.9|15132.9|154
1654094380000|2022-06-01 14:39:40|15135.9|15134.4|15136.9|15135.4|15136.9|15135.4|15135|15133.4|133
1654094390000|2022-06-01 14:39:50|15137.9|15136.4|15139.9|15138.4|15139.9|15138.4|15137.9|15135.9|207
1654094400000|2022-06-01 14:40:00|15140|15138.5|15140|15138.5|15140.9|15139.4|15139.9|15137.9|128
1654094410000|2022-06-01 14:40:10|15140.4|15137.9|15141.8|15140.3|15142.4|15140.3|15139.9|15137.9|290
1654094420000|2022-06-01 14:40:20|15141.4|15139.9|15143.9|15142.4|15144.8|15142.9|15140.8|15138.9|487
1654094430000|2022-06-01 14:40:30|15144.4|15141.9|15139.4|15137.9|15144.8|15143.3|15138.9|15137.4|172
1654094440000|2022-06-01 14:40:40|15138.9|15137.4|15140.4|15137.9|15140.4|15138.4|15138.8|15137.3|150
1654094450000|2022-06-01 14:40:50|15139.9|15138.4|15140.9|15139.4|15140.9|15139.4|15139.9|15138.4|425
1654094460000|2022-06-01 14:41:00|15139.9|15138.4|15140.9|15139.4|15141.8|15140.3|15139.9|15138.4|32
1654094470000|2022-06-01 14:41:10|15141.4|15139.9|15139.9|15138.4|15141.4|15139.9|15139.9|15138.4|70
1654094480000|2022-06-01 14:41:20|15140.4|15138.9|15139.9|15138.4|15141.4|15139.4|15139.9|15138.4|110
1654094490000|2022-06-01 14:41:30|15140.4|15138.9|15139.9|15138.4|15140.4|15138.9|15139.9|15138.4|71
1654094500000|2022-06-01 14:41:40|15139.8|15138.3|15139.9|15138.4|15140.4|15138.4|15139.8|15137.9|67
1654094510000|2022-06-01 14:41:50|15139.8|15138.3|15139.8|15138.3|15140.4|15138.4|15139.4|15137.9|88
1654094520000|2022-06-01 14:42:00|15137.8|15136.3|15138.8|15137.3|15139.4|15137.9|15137.8|15135.9|289
1654094530000|2022-06-01 14:42:10|15137.9|15136.4|15138.8|15137.3|15138.8|15137.3|15136.8|15135.3|188
1654094540000|2022-06-01 14:42:20|15137.9|15136.4|15137.8|15136.3|15138.4|15136.4|15136.9|15135.4|285
1654094550000|2022-06-01 14:42:30|15138.9|15137.4|15139.8|15138.3|15140.4|15138.4|15138.9|15137.4|34
1654094560000|2022-06-01 14:42:40|15139.4|15137.9|15139.8|15138.3|15139.8|15138.3|15138.9|15137.4|13
1654094570000|2022-06-01 14:42:50|15139.4|15137.9|15139.8|15138.3|15140.4|15138.3|15139.4|15137.9|77
1654094580000|2022-06-01 14:43:00|15139.9|15138.4|15136.9|15135.4|15140.4|15138.4|15136.8|15134.9|354
1654094590000|2022-06-01 14:43:10|15137.9|15136.4|15139.4|15136.9|15139.8|15138.3|15137.9|15136.4|163
1654094600000|2022-06-01 14:43:20|15138.9|15137.4|15138.9|15137.4|15139.4|15137.4|15138.8|15136.9|42
1654094610000|2022-06-01 14:43:30|15139.4|15137.9|15139.8|15138.3|15139.8|15138.3|15138.8|15136.9|86
1654094620000|2022-06-01 14:43:40|15138.9|15137.4|15138.8|15137.3|15139.9|15138.4|15138.8|15136.9|33
1654094630000|2022-06-01 14:43:50|15137.8|15136.3|15136.8|15135.3|15137.8|15136.3|15135.4|15133.9|121
1654094640000|2022-06-01 14:44:00|15136.9|15135.4|15137.8|15136.3|15138.4|15136.4|15136.9|15134.9|62
1654094650000|2022-06-01 14:44:10|15138.4|15135.9|15137.9|15136.4|15138.4|15136.4|15137.8|15135.8|588
1654094660000|2022-06-01 14:44:20|15138.4|15135.9|15138.8|15137.3|15138.8|15137.3|15137.8|15135.9|21
1654094670000|2022-06-01 14:44:30|15139.4|15136.9|15139.8|15138.3|15140.4|15138.9|15138.9|15136.9|952
1654094680000|2022-06-01 14:44:40|15139.9|15138.4|15139.8|15138.3|15140.4|15138.4|15138.9|15137.4|46
1654094690000|2022-06-01 14:44:50|15140.9|15139.4|15139.9|15138.4|15140.9|15139.4|15139.4|15137.9|168
1654094700000|2022-06-01 14:45:00|15140.4|15137.9|15139.4|15137.9|15140.4|15138.4|15138.4|15136.9|312
1654094710000|2022-06-01 14:45:10|15139.9|15138.4|15140.4|15138.9|15140.4|15138.9|15139.8|15137.9|88
1654094720000|2022-06-01 14:45:20|15139.9|15137.9|15139.9|15138.4|15140.8|15139.3|15139.8|15137.9|29
1654094730000|2022-06-01 14:45:30|15140.4|15138.9|15139.9|15138.4|15140.8|15139.3|15139.8|15138.3|85
1654094740000|2022-06-01 14:45:40|15140.4|15138.9|15139.9|15138.4|15140.8|15139.3|15139.9|15138.4|106
1654094750000|2022-06-01 14:45:50|15140.4|15138.9|15143.8|15142.3|15143.8|15142.3|15140.4|15138.9|268
1654094760000|2022-06-01 14:46:00|15143.4|15141.9|15141.8|15140.3|15143.4|15141.9|15141.4|15139.9|67
1654094770000|2022-06-01 14:46:10|15141.9|15140.4|15140.8|15139.3|15142.4|15140.4|15140.8|15138.9|75
1654094780000|2022-06-01 14:46:20|15141.4|15138.9|15140.8|15139.3|15141.4|15139.4|15140.8|15138.9|298
1654094790000|2022-06-01 14:46:30|15140.9|15139.4|15142.4|15139.9|15142.4|15140.4|15140.8|15138.9|548
1654094800000|2022-06-01 14:46:40|15141.9|15140.4|15142.4|15140.9|15142.8|15141.3|15141.4|15139.9|20
1654094810000|2022-06-01 14:46:50|15142.8|15141.3|15142.4|15140.9|15142.9|15141.4|15141.8|15139.9|71
1654094820000|2022-06-01 14:47:00|15141.9|15140.4|15141.8|15140.3|15142.4|15140.9|15140.8|15139.3|123
1654094830000|2022-06-01 14:47:10|15141.9|15140.4|15140.4|15138.9|15141.9|15140.4|15140.4|15138.9|146
1654094840000|2022-06-01 14:47:20|15140.8|15139.3|15136.9|15135.4|15140.8|15139.3|15136.8|15135.3|241
1654094850000|2022-06-01 14:47:30|15137.8|15136.3|15138.4|15135.9|15138.4|15136.4|15136.9|15135.4|91
1654094860000|2022-06-01 14:47:40|15137.8|15136.3|15138.8|15137.3|15138.8|15137.3|15137.4|15135.9|158
1654094870000|2022-06-01 14:47:50|15137.8|15136.3|15135.8|15134.3|15138.4|15136.9|15135.8|15134.3|128
1654094880000|2022-06-01 14:48:00|15135.4|15133.9|15135.4|15133.9|15135.8|15134.3|15134.8|15132.9|99
1654094890000|2022-06-01 14:48:10|15135.8|15134.3|15136.8|15135.3|15136.8|15135.3|15135.4|15133.9|38
1654094900000|2022-06-01 14:48:20|15136.4|15134.9|15138.8|15137.3|15138.8|15137.3|15136.4|15134.9|22
1654094910000|2022-06-01 14:48:30|15139.8|15138.3|15138.9|15137.4|15139.8|15138.3|15137.9|15136.4|154
1654094920000|2022-06-01 14:48:40|15139.4|15136.9|15136.4|15134.9|15139.4|15137.4|15135.8|15134.3|163
1654094930000|2022-06-01 14:48:50|15135.9|15134.4|15137.9|15136.4|15137.9|15136.4|15135.9|15134.4|72
1654094940000|2022-06-01 14:49:00|15138.9|15137.4|15139.8|15138.3|15139.9|15138.4|15138.9|15136.9|84
1654094950000|2022-06-01 14:49:10|15140.4|15137.9|15139.8|15138.3|15140.4|15138.4|15137.9|15136.4|124
1654094960000|2022-06-01 14:49:20|15139.4|15137.9|15140.9|15139.4|15140.9|15139.4|15138.9|15136.9|296
1654094970000|2022-06-01 14:49:30|15141.4|15138.9|15140.4|15138.9|15141.4|15139.4|15139.9|15138.4|172
1654094980000|2022-06-01 14:49:40|15140.9|15139.4|15141.4|15139.9|15141.9|15140.4|15140.9|15139.4|434
1654094990000|2022-06-01 14:49:50|15141.9|15140.4|15142.9|15141.4|15143.4|15141.4|15141.9|15140.4|167
1654095000000|2022-06-01 14:50:00|15143.4|15141.9|15144.8|15143.3|15144.8|15143.3|15142.4|15140.9|241
1654095010000|2022-06-01 14:50:10|15144.9|15143.4|15143.8|15142.3|15144.9|15143.4|15143.8|15141.9|167
1654095020000|2022-06-01 14:50:20|15142.9|15141.4|15144.4|15141.9|15144.4|15142.4|15142.9|15140.9|250
1654095030000|2022-06-01 14:50:30|15143.8|15142.3|15142.8|15141.3|15144.4|15142.4|15142.8|15140.9|150
1654095040000|2022-06-01 14:50:40|15141.9|15140.4|15141.9|15140.4|15142.4|15140.4|15140.9|15139.4|47
1654095050000|2022-06-01 14:50:50|15142.8|15141.3|15142.9|15141.4|15143.4|15141.4|15141.9|15139.9|195
1654095060000|2022-06-01 14:51:00|15141.9|15140.4|15142.4|15140.9|15142.4|15140.9|15141.4|15139.9|241
1654095070000|2022-06-01 14:51:10|15142.8|15141.3|15141.9|15140.4|15143.4|15141.4|15141.8|15139.9|52
1654095080000|2022-06-01 14:51:20|15141.4|15139.9|15141.9|15140.4|15142.4|15140.4|15141.4|15139.9|102
1654095090000|2022-06-01 14:51:30|15142.4|15140.9|15144.4|15142.9|15144.4|15142.9|15141.9|15140.4|71
1654095100000|2022-06-01 14:51:40|15143.9|15142.4|15143.8|15142.3|15144.4|15142.4|15143.8|15141.9|67
1654095110000|2022-06-01 14:51:50|15144.4|15141.9|15145.4|15143.9|15146.4|15144.9|15143.8|15141.9|321
1654095120000|2022-06-01 14:52:00|15145.8|15144.3|15145.4|15143.9|15146.4|15144.4|15144.4|15142.9|194
1654095130000|2022-06-01 14:52:10|15144.9|15143.4|15142.9|15141.4|15144.9|15143.4|15142.9|15141.4|206
1654095140000|2022-06-01 14:52:20|15144.4|15142.9|15145.4|15143.9|15145.8|15144.3|15144.4|15142.9|96
1654095150000|2022-06-01 14:52:30|15144.9|15143.4|15144.8|15143.3|15145.4|15143.9|15144.8|15143.3|21
1654095160000|2022-06-01 14:52:40|15143.9|15142.4|15141.4|15139.9|15144.8|15143.3|15140.9|15138.9|76
1654095170000|2022-06-01 14:52:50|15140.9|15139.4|15143.4|15141.9|15143.4|15141.9|15140.9|15139.4|46
1654095180000|2022-06-01 14:53:00|15142.9|15141.4|15141.8|15140.3|15144.4|15142.3|15141.8|15140.3|64
1654095190000|2022-06-01 14:53:10|15142.4|15139.9|15141.8|15140.3|15142.4|15140.3|15140.9|15139.4|50
1654095200000|2022-06-01 14:53:20|15141.9|15140.4|15142.8|15141.3|15143.4|15141.9|15141.9|15140.4|109
1654095210000|2022-06-01 14:53:30|15142.4|15140.9|15141.9|15140.4|15143.4|15141.4|15141.9|15140.4|59
1654095220000|2022-06-01 14:53:40|15142.4|15140.9|15142.9|15141.4|15142.9|15141.4|15141.8|15139.9|175
1654095230000|2022-06-01 14:53:50|15143.4|15141.9|15141.8|15140.3|15143.4|15141.9|15141.8|15140.3|171
1654095240000|2022-06-01 14:54:00|15141.4|15139.9|15142.9|15141.4|15142.9|15141.4|15140.9|15139.4|72
1654095250000|2022-06-01 14:54:10|15143.4|15141.9|15143.8|15142.3|15143.8|15142.3|15142.9|15141.4|71
1654095260000|2022-06-01 14:54:20|15143.9|15142.4|15142.4|15140.9|15143.9|15142.4|15142.4|15140.9|61
1654095270000|2022-06-01 14:54:30|15141.9|15140.4|15142.9|15141.4|15143.4|15141.9|15141.9|15140.4|98
1654095280000|2022-06-01 14:54:40|15142.8|15141.3|15142.8|15141.3|15143.4|15141.4|15142.4|15140.9|92
1654095290000|2022-06-01 14:54:50|15142.9|15141.4|15143.4|15140.9|15144.4|15142.3|15142.8|15140.9|21
1654095300000|2022-06-01 14:55:00|15142.8|15141.3|15144.4|15141.9|15144.4|15142.4|15142.8|15141.3|45
1654095310000|2022-06-01 14:55:10|15143.9|15142.4|15145.4|15142.9|15145.4|15143.4|15143.8|15141.9|175
1654095320000|2022-06-01 14:55:20|15144.9|15143.4|15146.9|15145.4|15146.9|15145.4|15144.9|15143.4|209
1654095330000|2022-06-01 14:55:30|15147.4|15144.9|15145.9|15144.4|15147.4|15145.3|15145.9|15144.4|89
1654095340000|2022-06-01 14:55:40|15145.8|15144.3|15144.4|15142.9|15145.8|15144.3|15143.9|15142.4|95
1654095350000|2022-06-01 14:55:50|15144.8|15143.3|15144.9|15143.4|15145.9|15144.4|15144.4|15142.9|204
1654095360000|2022-06-01 14:56:00|15143.9|15142.4|15142.8|15141.3|15143.9|15142.4|15141.9|15140.4|421
1654095370000|2022-06-01 14:56:10|15142.9|15141.4|15142.9|15141.4|15143.4|15141.4|15141.9|15140.4|599
1654095380000|2022-06-01 14:56:20|15144.4|15141.9|15143.9|15141.4|15144.4|15142.4|15143.4|15141.4|60
1654095390000|2022-06-01 14:56:30|15142.9|15141.3|15141.9|15140.4|15142.9|15141.3|15141.9|15140.4|47
1654095400000|2022-06-01 14:56:40|15142.4|15140.9|15142.8|15141.3|15142.8|15141.3|15141.4|15139.9|1584
1654095410000|2022-06-01 14:56:50|15143.8|15142.3|15144.8|15143.3|15145.4|15143.4|15143.8|15142.3|208
1654095420000|2022-06-01 14:57:00|15144.9|15143.4|15144.8|15143.3|15144.9|15143.4|15144.8|15143.3|86
1654095430000|2022-06-01 14:57:10|15143.9|15142.4|15146.4|15144.9|15146.8|15145.3|15143.9|15141.9|394
1654095440000|2022-06-01 14:57:20|15146.8|15145.3|15145.4|15143.9|15146.8|15145.3|15144.9|15143.4|333
1654095450000|2022-06-01 14:57:30|15144.9|15143.4|15145.4|15142.9|15145.4|15143.4|15144.8|15142.9|120
1654095460000|2022-06-01 14:57:40|15144.9|15143.4|15144.9|15143.4|15145.8|15144.3|15144.9|15143.4|41
1654095470000|2022-06-01 14:57:50|15145.8|15144.3|15144.8|15143.3|15145.8|15144.3|15144.4|15142.9|102
1654095480000|2022-06-01 14:58:00|15145.4|15142.9|15144.4|15142.9|15145.4|15143.4|15144.4|15142.9|19
1654095490000|2022-06-01 14:58:10|15143.8|15141.9|15144.9|15143.4|15144.9|15143.4|15143.8|15141.9|33
1654095500000|2022-06-01 14:58:20|15143.9|15142.4|15143.9|15142.4|15144.4|15142.9|15143.8|15141.9|65
1654095510000|2022-06-01 14:58:30|15143.4|15141.9|15144.4|15142.9|15144.8|15143.3|15143.4|15141.9|108
1654095520000|2022-06-01 14:58:40|15144.8|15143.3|15141.8|15140.3|15144.9|15143.4|15141.4|15139.9|327
1654095530000|2022-06-01 14:58:50|15141.4|15139.9|15142.8|15141.3|15142.8|15141.3|15140.9|15139.4|173
1654095540000|2022-06-01 14:59:00|15142.4|15140.9|15140.9|15139.4|15143.4|15141.3|15140.9|15139.4|49
1654095550000|2022-06-01 14:59:10|15141.4|15139.9|15142.9|15141.4|15142.9|15141.4|15140.9|15139.4|116
1654095560000|2022-06-01 14:59:20|15143.4|15141.9|15141.4|15139.9|15143.4|15141.9|15141.4|15139.9|172
1654095570000|2022-06-01 14:59:30|15140.9|15139.4|15140.9|15139.4|15141.4|15139.4|15139.9|15138.4|182
1654095580000|2022-06-01 14:59:40|15141.4|15139.9|15141.4|15139.9|15141.4|15139.9|15140.9|15139.4|294
1654095590000|2022-06-01 14:59:50|15140.9|15139.4|15140.9|15139.4|15140.9|15139.4|15140.9|15139.4|190
1654095600000|2022-06-01 15:00:00|15141.9|15140.4|15139.4|15137.9|15142.4|15140.4|15138.8|15136.9|94
1654095610000|2022-06-01 15:00:10|15138.9|15137.4|15138.9|15137.4|15140.4|15138.4|15138.8|15136.9|174
1654095620000|2022-06-01 15:00:20|15139.4|15137.9|15139.9|15138.4|15140.4|15138.4|15139.4|15137.9|99
1654095630000|2022-06-01 15:00:30|15139.8|15138.3|15142.4|15139.9|15142.4|15140.4|15139.4|15137.9|153
1654095640000|2022-06-01 15:00:40|15141.9|15140.4|15140.8|15139.3|15142.4|15140.4|15140.8|15139.3|110
1654095650000|2022-06-01 15:00:50|15140.9|15139.4|15141.9|15140.4|15141.9|15140.4|15139.9|15138.4|142
1654095660000|2022-06-01 15:01:00|15142.8|15141.3|15140.9|15139.4|15142.8|15141.3|15140.9|15139.4|302
1654095670000|2022-06-01 15:01:10|15141.4|15139.9|15141.4|15139.9|15141.4|15139.9|15140.9|15139.4|29
1654095680000|2022-06-01 15:01:20|15140.9|15139.4|15139.4|15136.9|15141.4|15139.4|15138.8|15136.9|163
1654095690000|2022-06-01 15:01:30|15138.9|15137.4|15138.4|15135.9|15139.4|15137.9|15137.4|15135.9|92
1654095700000|2022-06-01 15:01:40|15137.8|15136.3|15138.4|15135.9|15138.4|15136.4|15137.4|15135.9|53
1654095710000|2022-06-01 15:01:50|15137.4|15135.4|15137.4|15134.9|15137.8|15136.3|15136.8|15134.9|39
1654095720000|2022-06-01 15:02:00|15136.8|15135.3|15135.4|15133.9|15137.4|15135.4|15134.9|15133.4|229
1654095730000|2022-06-01 15:02:10|15134.9|15133.4|15133.9|15132.4|15135.9|15134.3|15133.9|15131.9|5103
1654095740000|2022-06-01 15:02:20|15134.4|15131.9|15134|15132.5|15134.4|15132.9|15133.9|15131.9|219
1654095750000|2022-06-01 15:02:30|15134.4|15132.9|15134|15132.5|15134.9|15133.4|15134|15132.5|95
1654095760000|2022-06-01 15:02:40|15134.4|15132.9|15135|15133.5|15136.4|15134.4|15134|15132.5|329
1654095770000|2022-06-01 15:02:50|15135.4|15133.9|15136|15134.5|15136.4|15134.9|15135|15133.5|539
1654095780000|2022-06-01 15:03:00|15136.4|15134.9|15136|15134.5|15137.4|15135.5|15135.9|15134.4|562
1654095790000|2022-06-01 15:03:10|15136.4|15134.9|15136|15134.5|15137.4|15135.4|15135.4|15133.9|140
1654095800000|2022-06-01 15:03:20|15137.4|15135.9|15137|15135.5|15138.4|15136.5|15137|15135.5|47
1654095810000|2022-06-01 15:03:30|15137.4|15134.9|15138.4|15135.9|15138.4|15136.4|15136.9|15134.9|29
1654095820000|2022-06-01 15:03:40|15137.9|15136.4|15137.9|15136.4|15138.4|15136.5|15137.4|15135.9|389
1654095830000|2022-06-01 15:03:50|15138.4|15135.9|15139.4|15137.9|15139.4|15137.9|15138|15135.9|264
1654095840000|2022-06-01 15:04:00|15139|15137.5|15138.4|15136.9|15139.4|15137.9|15138|15136.5|194
1654095850000|2022-06-01 15:04:10|15138|15136.5|15137|15135.5|15138.4|15136.5|15137|15135.5|94
1654095860000|2022-06-01 15:04:20|15137.4|15135.9|15137.9|15136.4|15138.4|15136.9|15137.4|15135.9|57
1654095870000|2022-06-01 15:04:30|15137|15135.5|15135.9|15134.4|15137|15135.5|15135.9|15134.4|147
1654095880000|2022-06-01 15:04:40|15135.8|15134.3|15135|15133.5|15135.9|15134.4|15133.9|15131.9|272
1654095890000|2022-06-01 15:04:50|15133.9|15132.4|15133.9|15132.4|15134|15132.5|15132.9|15131.4|143
1654095900000|2022-06-01 15:05:00|15134|15132.5|15134|15132.5|15134.4|15132.9|15133.9|15131.9|557
1654095910000|2022-06-01 15:05:10|15135|15133.5|15133|15131.5|15135|15133.5|15133|15131.5|247
1654095920000|2022-06-01 15:05:20|15133.4|15131.9|15133.9|15132.4|15133.9|15132.4|15133.4|15131.9|73
1654095930000|2022-06-01 15:05:30|15133.4|15131.9|15133.4|15131.9|15133.9|15132.4|15133|15131.5|92
1654095940000|2022-06-01 15:05:40|15133|15131.5|15134|15132.5|15135|15133.5|15133|15131.5|53
1654095950000|2022-06-01 15:05:50|15134.9|15133.4|15135|15133.5|15135.4|15133.9|15134.9|15133.4|75
1654095960000|2022-06-01 15:06:00|15134.9|15133.4|15137|15135.5|15137.4|15135.9|15134.9|15133.4|153
1654095970000|2022-06-01 15:06:10|15137.4|15134.9|15137|15135.5|15137.4|15135.5|15136.4|15134.9|252
1654095980000|2022-06-01 15:06:20|15137.4|15135.9|15138|15136.5|15138.4|15136.9|15137.4|15135.9|4100
1654095990000|2022-06-01 15:06:30|15139|15137.5|15136|15134.5|15139|15137.5|15136|15134.5|469
1654096000000|2022-06-01 15:06:40|15136.9|15135.4|15137|15135.5|15137.4|15135.9|15136.4|15134.9|99
1654096010000|2022-06-01 15:06:50|15136.9|15135.4|15137.4|15135.9|15137.4|15135.9|15135.9|15133.9|110
1654096020000|2022-06-01 15:07:00|15137|15135.5|15136.4|15134.9|15137.4|15135.9|15136|15134.5|105
1654096030000|2022-06-01 15:07:10|15136|15134.5|15135|15133.5|15136.4|15134.9|15135|15133.5|31
1654096040000|2022-06-01 15:07:20|15135.4|15133.9|15135|15133.5|15136.4|15134.5|15135|15133.5|165
1654096050000|2022-06-01 15:07:30|15135.4|15133.9|15136|15134.5|15136.4|15134.5|15135.4|15133.9|29
1654096060000|2022-06-01 15:07:40|||||||||17
1654096070000|2022-06-01 15:07:50|15136.4|15134.9|15137|15135.5|15137.4|15135.9|15136|15134.5|108
1654096080000|2022-06-01 15:08:00|15136.4|15134.9|15134.9|15133.4|15137.4|15134.9|15134.9|15132.9|94
1654096090000|2022-06-01 15:08:10|15135.9|15134.4|15136|15134.5|15136|15134.5|15134.4|15132.9|179
1654096100000|2022-06-01 15:08:20|15135.9|15134.4|15136|15134.5|15136.4|15134.5|15135|15133.5|56
1654096110000|2022-06-01 15:08:30|15135.9|15134.4|15133.9|15132.4|15135.9|15134.4|15133|15131.5|158
1654096120000|2022-06-01 15:08:40|15133.4|15131.9|15134.5|15133|15135|15133.5|15133.4|15131.9|96
1654096130000|2022-06-01 15:08:50|15134.9|15133.4|15135|15133.5|15135.5|15134|15134|15132.5|39
1654096140000|2022-06-01 15:09:00|15135.9|15134.4|15136|15134.5|15136|15134.5|15135.9|15134.4|59
1654096150000|2022-06-01 15:09:10|15135.5|15134|15135.5|15134|15136|15134.5|15135|15133.5|116
1654096160000|2022-06-01 15:09:20|15134.9|15133.4|15133.9|15132.4|15134.9|15133.4|15133.9|15132|44
1654096170000|2022-06-01 15:09:30|15133.5|15132|15133|15131.5|15133.9|15132.4|15133|15131.5|38
1654096180000|2022-06-01 15:09:40|15133.5|15132|15133|15131.5|15134.5|15132.4|15133|15131.5|170
1654096190000|2022-06-01 15:09:50|||||||||7
1654096200000|2022-06-01 15:10:00|15132.9|15131.4|15132|15130.5|15133|15131.5|15132|15130.5|421
1654096210000|2022-06-01 15:10:10|15132.9|15131.4|15133.9|15132.4|15133.9|15132.4|15132|15130.5|2108
1654096220000|2022-06-01 15:10:20|15133.5|15132|15132.5|15131|15133.5|15132|15132.5|15131|58
1654096230000|2022-06-01 15:10:30|15132|15130.5|15132|15130.5|15132.5|15131|15132|15130.5|57
1654096240000|2022-06-01 15:10:40|15132.9|15131.4|15133.5|15131|15133.9|15132.4|15132|15130.5|110
1654096250000|2022-06-01 15:10:50|15132.9|15131.4|15133|15131.5|15133.9|15132.4|15132.5|15131|56
1654096260000|2022-06-01 15:11:00|15132.5|15131|15132.9|15131.4|15132.9|15131.4|15132.5|15131|13
1654096270000|2022-06-01 15:11:10|15132.5|15131|15133.5|15131|15133.5|15131.5|15132.5|15131|81
1654096280000|2022-06-01 15:11:20|15132.9|15131.4|15132|15130.5|15133.5|15132|15131.9|15130|25
1654096290000|2022-06-01 15:11:30|15132.5|15131|15132|15130.5|15132.5|15131|15132|15130.5|55
1654096300000|2022-06-01 15:11:40|15132.5|15131|15133|15131.5|15133|15131.5|15132.5|15131|57
1654096310000|2022-06-01 15:11:50|15133.9|15132.4|15135.5|15133|15135.5|15133|15133.9|15132.4|278
1654096320000|2022-06-01 15:12:00|15134.5|15133.5|15134|15132.5|15135|15133.5|15133.9|15132|58
1654096330000|2022-06-01 15:12:10|15135|15133.5|15136|15134.5|15136|15134.5|15135|15133.5|171
1654096340000|2022-06-01 15:12:20|15137|15135.5|15136|15134.5|15137.5|15135.5|15136|15134.5|54
1654096350000|2022-06-01 15:12:30|15135.9|15134.4|15135.5|15134|15136.9|15135.4|15135|15133.5|94
1654096360000|2022-06-01 15:12:40|15135.9|15134.4|15136|15134.5|15136|15134.5|15135.5|15134|96
1654096370000|2022-06-01 15:12:50|15135.9|15134.4|15135.9|15134.4|15136.5|15134.5|15135|15133.5|155
1654096380000|2022-06-01 15:13:00|15135.5|15134|15131|15129.5|15135.5|15134|15131|15129.5|126
1654096390000|2022-06-01 15:13:10|15130.9|15129.4|15132|15130.5|15132|15130.5|15130.9|15129.4|156
1654096400000|2022-06-01 15:13:20|15132.5|15131|15132|15130.5|15133.5|15131.5|15132|15130.5|205
1654096410000|2022-06-01 15:13:30|15131.9|15130.4|15132|15130.5|15132.9|15131.4|15131.5|15130|60
1654096420000|2022-06-01 15:13:40|15133|15131.5|15134|15132.5|15134|15132.5|15133|15131.5|345
1654096430000|2022-06-01 15:13:50|15133.9|15132.4|15134|15132.5|15134.5|15133|15133|15131.5|112
1654096440000|2022-06-01 15:14:00|15135|15133.5|15133|15131.5|15135|15133.5|15132.9|15131|324
1654096450000|2022-06-01 15:14:10|15133.5|15131|15131.5|15130|15133.5|15131.5|15131.5|15129.6|318
1654096460000|2022-06-01 15:14:20|15131.1|15129.6|15132.1|15130.6|15132.1|15130.6|15131.1|15129.6|109
1654096470000|2022-06-01 15:14:30|15132|15130.5|15130.5|15129|15132|15130.5|15130.1|15128.6|278
1654096480000|2022-06-01 15:14:40|15130.1|15128.6|15129.1|15127.6|15130.1|15128.6|15129.1|15127.6|366
1654096490000|2022-06-01 15:14:50|15129|15127.5|15129.1|15127.6|15129.1|15127.6|15129|15127.5|420
1654096500000|2022-06-01 15:15:00|15129.5|15128|15130|15128.5|15130|15128.5|15129.1|15127.6|580
1654096510000|2022-06-01 15:15:10|15129.5|15128|15129.5|15128|15130|15128.5|15128.5|15127|518
1654096520000|2022-06-01 15:15:20|15130|15128.5|15131.1|15129.6|15131.1|15129.6|15130|15128.5|1031
1654096530000|2022-06-01 15:15:30|15131.5|15129|15130.1|15128.6|15131.5|15129.6|15130.1|15128.6|141
1654096540000|2022-06-01 15:15:40|15130.5|15129|15131.1|15129.6|15131.1|15129.6|15130.1|15128.6|169
1654096550000|2022-06-01 15:15:50|15131.5|15130|15132.1|15130.6|15132.1|15130.6|15131.5|15129.6|259
1654096560000|2022-06-01 15:16:00|15132|15130.5|15131.1|15129.6|15132|15130.5|15131.1|15129.6|46
1654096570000|2022-06-01 15:16:10|15131|15129.5|15129.5|15128|15131.1|15129.6|15129.1|15127.6|267
1654096580000|2022-06-01 15:16:20|15129.1|15127.6|15126.6|15125.1|15129.5|15128|15126.6|15125.1|2102
1654096590000|2022-06-01 15:16:30|15127.1|15125.6|15126.6|15125.1|15127.6|15126.1|15126.6|15125.1|174
1654096600000|2022-06-01 15:16:40|15127.1|15125.6|15126.1|15124.6|15127.1|15125.6|15124.6|15123.1|285
1654096610000|2022-06-01 15:16:50|15125.6|15124.1|15125.6|15124.1|15126.1|15124.6|15125.1|15123.1|249
1654096620000|2022-06-01 15:17:00|15126.1|15124.6|15126.6|15124.1|15126.6|15125.1|15125.1|15123.6|205
1654096630000|2022-06-01 15:17:10|15126.1|15124.6|15126.1|15124.6|15127.6|15126.1|15126.1|15124.1|10886
1654096640000|2022-06-01 15:17:20|15125.1|15123.6|15123.6|15122.1|15125.6|15123.6|15123.6|15122.1|90
1654096650000|2022-06-01 15:17:30|15123.1|15121.6|15123.1|15121.6|15124.1|15122.6|15122.1|15120.6|164
1654096660000|2022-06-01 15:17:40|15123.6|15120.6|15123.6|15122.1|15124.1|15122.6|15122.6|15120.6|384
1654096670000|2022-06-01 15:17:50|15123.1|15121.6|15123.1|15121.6|15126.1|15124.6|15123.1|15121.6|248
1654096680000|2022-06-01 15:18:00|15122.7|15121.2|15121.7|15120.2|15123.1|15121.6|15120.7|15118.7|1477
1654096690000|2022-06-01 15:18:10|15122.2|15120.7|15120.3|15118.8|15122.2|15120.7|15120.3|15118.8|3301
1654096700000|2022-06-01 15:18:20|15121.2|15119.7|15120.7|15119.2|15121.2|15119.7|15120.2|15118.7|232
1654096710000|2022-06-01 15:18:30|15121.2|15119.7|15120.7|15119.2|15121.2|15119.7|15120.3|15118.8|314
1654096720000|2022-06-01 15:18:40|15121.2|15119.7|15121.2|15119.7|15122.2|15120.6|15121.2|15119.7|998
1654096730000|2022-06-01 15:18:50|15122.7|15120.2|15121.2|15119.7|15122.7|15120.7|15121.2|15119.7|538
1654096740000|2022-06-01 15:19:00|15121.7|15120.2|15121.7|15120.2|15122.2|15120.7|15121.7|15120.2|78
1654096750000|2022-06-01 15:19:10|15122.2|15120.7|15121.2|15119.7|15122.2|15120.7|15121.2|15119.2|2301
1654096760000|2022-06-01 15:19:20|||||||||355
1654096770000|2022-06-01 15:19:30|15122.2|15120.7|15120.2|15118.7|15122.2|15120.7|15120.2|15118.7|121
1654096780000|2022-06-01 15:19:40|15119.7|15118.2|15120.2|15118.7|15120.2|15118.7|15119.2|15117.7|463
1654096790000|2022-06-01 15:19:50|15119.2|15117.7|15120.2|15118.7|15120.2|15118.7|15119.2|15117.7|211
1654096800000|2022-06-01 15:20:00|15119.7|15118.2|15119.7|15118.2|15121.2|15119.7|15119.2|15117.2|102
1654096810000|2022-06-01 15:20:10|15120.2|15118.7|15121.3|15119.8|15121.3|15119.8|15119.7|15118.2|145
1654096820000|2022-06-01 15:20:20|15122.2|15120.7|15124.2|15121.7|15124.2|15122.2|15121.2|15119.2|884
1654096830000|2022-06-01 15:20:30|15123.2|15122.2|15123.2|15121.7|15124.2|15122.2|15123.2|15121.2|253
1654096840000|2022-06-01 15:20:40|15124.2|15122.2|15123.2|15121.7|15124.2|15122.2|15123.2|15121.2|158
1654096850000|2022-06-01 15:20:50|15123.7|15121.2|15124.2|15122.7|15124.2|15122.7|15123.2|15121.2|81
1654096860000|2022-06-01 15:21:00|15123.7|15122.2|15122.2|15120.7|15124.2|15122.7|15122.2|15120.7|2636
1654096870000|2022-06-01 15:21:10|15122.7|15121.2|15122.7|15121.2|15123.2|15121.7|15122.3|15120.8|244
1654096880000|2022-06-01 15:21:20|15123.2|15121.7|15122.2|15120.7|15123.2|15121.7|15122.2|15120.7|2277
1654096890000|2022-06-01 15:21:30|15122.1|15120.6|15122.2|15120.7|15122.7|15121.2|15122.1|15120.6|1254
1654096900000|2022-06-01 15:21:40|15122.7|15121.2|15122.7|15121.2|15122.7|15121.2|15121.2|15119.7|84
1654096910000|2022-06-01 15:21:50|15122.1|15120.6|15123.1|15121.6|15123.1|15121.6|15122.1|15120.2|307
1654096920000|2022-06-01 15:22:00|15122.7|15121.2|15123.1|15121.6|15123.7|15121.7|15122.1|15120.6|90
1654096930000|2022-06-01 15:22:10|15124.1|15122.6|15123.2|15121.7|15124.1|15122.6|15123.2|15121.7|116
1654096940000|2022-06-01 15:22:20|15123.1|15121.6|15123.1|15121.6|15123.1|15121.6|15123.1|15121.6|86
1654096950000|2022-06-01 15:22:30|15122.1|15120.6|15120.1|15118.6|15122.1|15120.6|15119.7|15118.2|482
1654096960000|2022-06-01 15:22:40|15119.1|15117.6|15119.1|15117.6|15119.1|15117.6|15119.1|15117.6|139
1654096970000|2022-06-01 15:22:50|15118.1|15116.6|15117.7|15116.2|15118.7|15116.7|15117.2|15115.7|689
1654096980000|2022-06-01 15:23:00|15118.1|15116.6|15116.2|15114.7|15118.2|15116.7|15116.2|15114.7|1745
1654096990000|2022-06-01 15:23:10|15116.3|15114.8|15116.7|15115.2|15118.2|15116.7|15116.3|15114.8|636
1654097000000|2022-06-01 15:23:20|15116.2|15114.7|15115.7|15114.2|15116.2|15114.7|15115.3|15113.2|48
1654097010000|2022-06-01 15:23:30|15115.3|15113.8|15116.2|15114.7|15116.7|15115.2|15115.3|15113.8|183
1654097020000|2022-06-01 15:23:40|15115.7|15114.2|15115.3|15113.8|15115.7|15114.2|15114.3|15112.8|150
1654097030000|2022-06-01 15:23:50|15115.7|15113.2|15115.3|15113.8|15115.7|15113.8|15115.3|15113.2|96
1654097040000|2022-06-01 15:24:00|15115.2|15113.7|15114.7|15113.2|15115.7|15113.8|15114.3|15112.8|126
1654097050000|2022-06-01 15:24:10|15114.3|15112.8|15115.3|15113.8|15115.7|15114.2|15114.3|15112.8|562
1654097060000|2022-06-01 15:24:20|15115.7|15114.2|15117.7|15116.2|15117.7|15116.2|15115.3|15113.8|192
1654097070000|2022-06-01 15:24:30|15117.3|15115.8|15118.7|15117.2|15119.7|15118.2|15117.3|15115.8|265
1654097080000|2022-06-01 15:24:40|15119.2|15117.7|15118.3|15116.8|15119.3|15117.8|15118.3|15116.8|537
1654097090000|2022-06-01 15:24:50|15118.7|15117.2|15118.7|15116.2|15118.7|15117.2|15118.2|15116.2|30
1654097100000|2022-06-01 15:25:00|15118.3|15116.8|15117.7|15115.2|15118.7|15116.8|15116.7|15115.2|61
1654097110000|2022-06-01 15:25:10|15117.3|15115.8|15116.7|15115.2|15117.7|15116.2|15116.3|15114.8|170
1654097120000|2022-06-01 15:25:20|15116.3|15114.8|15115.3|15113.8|15116.7|15115.2|15115.3|15113.8|61
1654097130000|2022-06-01 15:25:30|15115.7|15114.2|15116.2|15114.7|15116.2|15114.7|15115.3|15113.8|61
1654097140000|2022-06-01 15:25:40|15116.3|15114.8|15117.3|15115.8|15118.2|15116.7|15115.3|15113.8|201
1654097150000|2022-06-01 15:25:50|15117.7|15116.2|15118.2|15116.7|15118.2|15116.7|15117.3|15115.8|17
1654097160000|2022-06-01 15:26:00|15117.7|15116.2|15118.2|15116.7|15118.2|15116.7|15117.3|15115.8|0
1654097170000|2022-06-01 15:26:10|15117.7|15116.2|15117.7|15116.2|15117.7|15116.2|15117.3|15115.8|223
1654097180000|2022-06-01 15:26:20|15118.3|15116.8|15119.7|15118.2|15120.2|15118.7|15118.3|15116.8|395
1654097190000|2022-06-01 15:26:30|15119.2|15117.7|15120.2|15118.7|15120.2|15118.7|15118.2|15116.2|85
1654097200000|2022-06-01 15:26:40|15119.7|15118.2|15118.3|15116.8|15120.2|15118.7|15118.3|15116.8|136
1654097210000|2022-06-01 15:26:50|15118.7|15117.2|15118.7|15117.2|15119.2|15117.7|15118.2|15116.7|546
1654097220000|2022-06-01 15:27:00|15119.2|15117.7|15119.7|15118.2|15119.7|15118.2|15118.7|15117.2|144
1654097230000|2022-06-01 15:27:10|15120.2|15118.7|15119.7|15118.2|15120.2|15118.7|15119.2|15117.7|76
1654097240000|2022-06-01 15:27:20|15120.2|15118.7|15120.7|15119.2|15121.2|15119.7|15120.2|15118.2|3398
1654097250000|2022-06-01 15:27:30|15121.2|15119.7|15120.2|15118.7|15121.2|15119.7|15120.2|15118.2|554
1654097260000|2022-06-01 15:27:40|15120.3|15118.8|15119.7|15118.2|15120.3|15118.8|15119.3|15117.8|677
1654097270000|2022-06-01 15:27:50|15120.2|15118.7|15121.2|15119.7|15121.2|15119.7|15120.2|15118.7|433
1654097280000|2022-06-01 15:28:00|15120.7|15119.2|15120.2|15118.7|15121.2|15119.7|15119.3|15117.8|266
1654097290000|2022-06-01 15:28:10|15120.3|15118.8|15120.7|15119.2|15121.2|15119.7|15120.3|15118.8|36
1654097300000|2022-06-01 15:28:20|15120.3|15118.8|15121.7|15120.2|15122.7|15120.7|15120.3|15118.8|1099
1654097310000|2022-06-01 15:28:30|15122.2|15119.7|15120.2|15118.7|15122.2|15120.7|15120.2|15118.7|205
1654097320000|2022-06-01 15:28:40|15121.2|15119.7|15120.7|15119.2|15122.2|15120.7|15120.2|15118.2|458
1654097330000|2022-06-01 15:28:50|15121.2|15119.7|15122.2|15120.7|15122.2|15120.7|15120.7|15119.2|50
1654097340000|2022-06-01 15:29:00|15123.7|15121.2|15122.7|15120.2|15123.7|15121.7|15122.2|15120.2|243
1654097350000|2022-06-01 15:29:10|15122.3|15120.8|15122.2|15120.7|15123.2|15121.7|15121.2|15119.2|79
1654097360000|2022-06-01 15:29:20|15121.7|15120.2|15122.2|15120.7|15123.2|15121.7|15121.3|15119.8|88
1654097370000|2022-06-01 15:29:30|15121.7|15120.2|15121.2|15119.7|15121.7|15120.2|15121.2|15119.7|31
1654097380000|2022-06-01 15:29:40|15121.3|15119.8|15122.3|15120.8|15122.7|15121.2|15121.2|15119.7|79
1654097390000|2022-06-01 15:29:50|15122.2|15120.7|15122.7|15121.2|15122.7|15121.2|15121.3|15119.8|26
1654097400000|2022-06-01 15:30:00|15123.2|15121.7|15118.2|15116.7|15123.2|15121.7|15118.2|15116.7|44
1654097410000|2022-06-01 15:30:10|15117.7|15116.2|15118.2|15116.7|15118.7|15116.8|15117.2|15115.7|101
1654097420000|2022-06-01 15:30:20|15117.7|15116.2|15117.3|15115.8|15118.7|15116.8|15117.2|15115.2|105
1654097430000|2022-06-01 15:30:30|15117.7|15116.2|15117.7|15116.2|15118.2|15116.7|15117.2|15115.2|231
1654097440000|2022-06-01 15:30:40|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|114
1654097450000|2022-06-01 15:30:50|15116.2|15114.7|15116.2|15114.7|15116.2|15114.7|15116.2|15114.7|393
1654097460000|2022-06-01 15:31:00|15116.7|15115.2|15119.2|15117.7|15119.2|15117.7|15116.7|15115.2|201
1654097470000|2022-06-01 15:31:10|15118.7|15117.2|15118.3|15116.8|15119.2|15117.7|15117.3|15115.8|520
1654097480000|2022-06-01 15:31:20|15118.2|15116.7|15117.3|15115.8|15118.3|15116.8|15117.3|15115.8|97
1654097490000|2022-06-01 15:31:30|15117.2|15115.7|15117.3|15115.8|15117.3|15115.8|15116.3|15114.8|230
1654097500000|2022-06-01 15:31:40|15116.7|15115.2|15115.7|15114.2|15117.2|15115.7|15115.7|15114.2|171
1654097510000|2022-06-01 15:31:50|15115.3|15113.8|15115.2|15113.7|15116.2|15114.7|15114.7|15113.2|183
1654097520000|2022-06-01 15:32:00|15114.7|15113.2|15115.7|15113.2|15115.7|15114.2|15114.7|15113.2|200
1654097530000|2022-06-01 15:32:10|15115.2|15113.7|15115.2|15113.7|15115.7|15114.2|15114.3|15112.8|103
1654097540000|2022-06-01 15:32:20|15115.7|15113.2|15116.3|15114.8|15116.7|15115.2|15115.3|15113.2|323
1654097550000|2022-06-01 15:32:30|15116.2|15114.7|15116.7|15115.2|15116.7|15115.2|15116.2|15114.2|152
1654097560000|2022-06-01 15:32:40|15116.3|15114.8|15116.2|15114.7|15116.7|15115.2|15116.2|15114.7|104
1654097570000|2022-06-01 15:32:50|15116.1|15114.6|15116.7|15115.2|15116.7|15115.2|15115.2|15113.7|65
1654097580000|2022-06-01 15:33:00|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|27
1654097590000|2022-06-01 15:33:10|15118.2|15116.7|15119.2|15117.7|15119.2|15117.7|15118.2|15116.2|89
1654097600000|2022-06-01 15:33:20|15119.3|15117.8|15118.7|15117.2|15119.7|15118.2|15118.2|15116.7|1151
1654097610000|2022-06-01 15:33:30|15119.2|15117.7|15118.2|15116.7|15119.2|15117.7|15118.2|15116.2|79
1654097620000|2022-06-01 15:33:40|15117.2|15115.7|15118.2|15116.7|15118.2|15116.7|15117.2|15115.7|102
1654097630000|2022-06-01 15:33:50|15119.2|15117.7|15119.2|15117.7|15119.2|15117.7|15119.2|15117.7|217
1654097640000|2022-06-01 15:34:00|15120.7|15119.2|15121.2|15118.7|15121.2|15119.7|15120.2|15118.2|229
1654097650000|2022-06-01 15:34:10|15120.7|15118.2|15120.2|15117.7|15120.7|15118.7|15119.2|15117.7|66
1654097660000|2022-06-01 15:34:20|15119.7|15118.2|15120.7|15119.2|15120.7|15119.2|15119.3|15117.8|56
1654097670000|2022-06-01 15:34:30|15121.2|15119.7|15118.2|15116.7|15121.2|15119.7|15118.2|15116.7|290
1654097680000|2022-06-01 15:34:40|15119.2|15117.7|15120.2|15118.7|15120.2|15118.7|15119.2|15117.2|60
1654097690000|2022-06-01 15:34:50|15119.2|15117.7|15119.2|15117.7|15119.2|15117.7|15118.2|15116.2|146
1654097700000|2022-06-01 15:35:00|15118.3|15116.8|15118.2|15116.7|15119.2|15117.7|15117.3|15115.8|94
1654097710000|2022-06-01 15:35:10|15119.2|15117.7|15119.2|15117.7|15119.2|15117.7|15118.7|15116.2|19
1654097720000|2022-06-01 15:35:20|15118.7|15117.2|15119.2|15117.7|15119.2|15117.7|15118.2|15116.7|60
1654097730000|2022-06-01 15:35:30|15119.7|15117.2|15120.2|15118.7|15120.2|15118.7|15119.7|15117.2|16
1654097740000|2022-06-01 15:35:40|15119.3|15117.8|15119.2|15117.7|15120.2|15118.7|15119.2|15117.7|3
1654097750000|2022-06-01 15:35:50|15118.2|15116.7|15117.7|15116.2|15118.2|15116.7|15117.2|15115.7|1914
1654097760000|2022-06-01 15:36:00|15117.2|15115.7|15118.2|15116.7|15118.2|15116.7|15117.2|15115.2|93
1654097770000|2022-06-01 15:36:10|15119.2|15117.7|15118.2|15116.7|15119.2|15117.7|15118.2|15116.7|62
1654097780000|2022-06-01 15:36:20|15117.7|15116.2|15118.2|15116.7|15118.2|15116.7|15117.7|15116.2|159
1654097790000|2022-06-01 15:36:30|15118.7|15117.2|15117.3|15115.8|15118.7|15117.2|15117.2|15115.7|109
1654097800000|2022-06-01 15:36:40|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|68
1654097810000|2022-06-01 15:36:50|15116.2|15114.7|15117.2|15115.7|15117.2|15115.7|15116.2|15114.7|194
1654097820000|2022-06-01 15:37:00|15116.7|15115.2|15117.2|15115.7|15118.2|15116.7|15116.7|15115.2|272
1654097830000|2022-06-01 15:37:10|15117.3|15115.8|15117.2|15115.7|15117.3|15115.8|15117.2|15115.7|197
1654097840000|2022-06-01 15:37:20|||||||||1328
1654097850000|2022-06-01 15:37:30|15117.1|15115.6|15117.2|15115.7|15117.2|15115.7|15116.2|15114.7|390
1654097860000|2022-06-01 15:37:40|15118.2|15116.7|15116.7|15115.2|15118.2|15116.7|15116.7|15115.2|312
1654097870000|2022-06-01 15:37:50|15116.2|15114.7|15116.2|15114.7|15116.7|15115.2|15116.2|15114.7|31
1654097880000|2022-06-01 15:38:00|15117.2|15115.7|15116.7|15115.2|15117.2|15115.7|15116.3|15114.8|845
1654097890000|2022-06-01 15:38:10|15117.2|15115.7|15117.7|15116.2|15118.2|15116.7|15117.2|15115.2|145
1654097900000|2022-06-01 15:38:20|15117.3|15115.8|15118.2|15116.7|15118.2|15116.7|15117.3|15115.8|89
1654097910000|2022-06-01 15:38:30|15117.3|15115.8|15116.7|15115.2|15118.2|15116.7|15116.3|15114.8|24
1654097920000|2022-06-01 15:38:40|15117.2|15115.7|15118.2|15116.7|15119.2|15117.7|15116.7|15115.2|172
1654097930000|2022-06-01 15:38:50|15117.3|15115.8|15118.3|15116.8|15118.7|15117.2|15117.3|15115.8|259
1654097940000|2022-06-01 15:39:00|15118.2|15116.7|15117.7|15116.2|15118.7|15116.7|15117.3|15115.8|117
1654097950000|2022-06-01 15:39:10|15118.2|15116.7|15118.7|15116.2|15119.2|15117.7|15118.2|15116.2|40
1654097960000|2022-06-01 15:39:20|15119.2|15117.2|15119.2|15117.7|15119.2|15117.7|15118.7|15117.2|15
1654097970000|2022-06-01 15:39:30|15118.7|15117.2|15119.2|15117.7|15120.2|15118.7|15118.7|15117.2|84
1654097980000|2022-06-01 15:39:40|15118.7|15116.2|15118.2|15116.7|15118.7|15117.2|15118.2|15116.2|1372
1654097990000|2022-06-01 15:39:50|15119.2|15117.7|15118.2|15116.7|15119.7|15118.2|15118.2|15116.7|85
1654098000000|2022-06-01 15:40:00|15118.7|15117.2|15117.2|15115.7|15119.7|15117.6|15117.2|15115.7|69
1654098010000|2022-06-01 15:40:10|15118.7|15116.2|15117.2|15115.7|15118.7|15116.6|15117.2|15115.7|23
1654098020000|2022-06-01 15:40:20|15117.7|15116.2|15117.2|15115.7|15118.1|15116.6|15117.2|15115.7|234
1654098030000|2022-06-01 15:40:30|15117.1|15115.6|15115.7|15114.2|15117.1|15115.6|15115.2|15113.7|146
1654098040000|2022-06-01 15:40:40|15116.2|15114.7|15114.7|15113.2|15116.2|15114.7|15114.2|15112.2|274
1654098050000|2022-06-01 15:40:50|15115.2|15113.7|15115.2|15113.7|15115.7|15114.2|15114.7|15113.2|135
1654098060000|2022-06-01 15:41:00|15115.7|15114.2|15116.2|15114.7|15116.2|15114.7|15115.2|15113.7|59
1654098070000|2022-06-01 15:41:10|15115.3|15113.8|15114.2|15112.7|15116.2|15114.7|15114.2|15112.2|1801
1654098080000|2022-06-01 15:41:20|15115.2|15112.2|15111.7|15110.2|15115.2|15113.2|15111.3|15109.8|248
1654098090000|2022-06-01 15:41:30|15112.2|15110.7|15112.2|15110.7|15112.3|15110.8|15112.2|15110.7|73
1654098100000|2022-06-01 15:41:40|15112.7|15111.2|15112.2|15110.7|15113.2|15111.7|15112.2|15110.2|253
1654098110000|2022-06-01 15:41:50|15112.7|15110.2|15112.7|15111.2|15113.3|15111.8|15112.3|15110.2|134
1654098120000|2022-06-01 15:42:00|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|15113.2|15111.7|197
1654098130000|2022-06-01 15:42:10|15112.7|15111.2|15112.2|15110.7|15112.7|15111.2|15111.7|15110.2|26
1654098140000|2022-06-01 15:42:20|15111.7|15110.2|15109.3|15107.8|15111.7|15110.2|15108.3|15106.3|2434
1654098150000|2022-06-01 15:42:30|15109.8|15107.3|15111.3|15109.8|15111.3|15109.8|15109.3|15107.3|41
1654098160000|2022-06-01 15:42:40|15110.8|15109.3|15110.8|15109.3|15111.3|15109.8|15110.3|15108.8|0
1654098170000|2022-06-01 15:42:50|15110.3|15108.8|15110.8|15109.3|15110.8|15109.3|15109.3|15107.8|115
1654098180000|2022-06-01 15:43:00|15110.3|15108.8|15110.3|15108.8|15110.8|15109.3|15110.3|15108.8|71
1654098190000|2022-06-01 15:43:10|15110.8|15109.3|15110.8|15109.3|15110.8|15109.3|15109.3|15107.8|197
1654098200000|2022-06-01 15:43:20|15111.3|15109.8|15110.8|15109.3|15111.8|15109.8|15110.3|15108.3|35
1654098210000|2022-06-01 15:43:30|15111.3|15109.8|15111.8|15110.3|15112.3|15110.8|15110.8|15109.3|31
1654098220000|2022-06-01 15:43:40|15112.3|15110.8|15110.8|15109.3|15112.3|15110.8|15110.3|15108.3|98
1654098230000|2022-06-01 15:43:50|15110.3|15108.8|15110.3|15108.8|15110.8|15109.3|15109.3|15107.8|31
1654098240000|2022-06-01 15:44:00|15110.8|15109.3|15110.3|15108.8|15110.8|15109.3|15110.3|15108.8|32
1654098250000|2022-06-01 15:44:10|15111.8|15110.3|15113.3|15111.8|15113.3|15111.8|15111.8|15110.3|3
1654098260000|2022-06-01 15:44:20|15112.3|15110.8|15112.8|15111.3|15113.3|15111.8|15111.3|15109.8|194
1654098270000|2022-06-01 15:44:30|15112.3|15110.8|15112.8|15111.3|15113.8|15111.8|15111.8|15110.3|143
1654098280000|2022-06-01 15:44:40|15113.3|15111.8|15112.8|15111.3|15113.3|15111.8|15112.8|15111.3|0
1654098290000|2022-06-01 15:44:50|15113.3|15111.8|15112.3|15110.8|15113.3|15111.8|15112.3|15110.8|17
1654098300000|2022-06-01 15:45:00|15111.8|15110.3|15110.8|15109.3|15111.8|15110.3|15110.3|15108.8|82
1654098310000|2022-06-01 15:45:10|15110.3|15108.8|15110.3|15108.8|15111.3|15109.8|15110.3|15108.8|1309
1654098320000|2022-06-01 15:45:20|15109.3|15107.8|15110.3|15108.8|15110.3|15108.8|15108.3|15106.8|214
1654098330000|2022-06-01 15:45:30|15110.7|15109.2|15110.3|15108.8|15111.7|15109.2|15110.3|15108.8|123
1654098340000|2022-06-01 15:45:40|15110.7|15109.2|15111.3|15109.8|15111.7|15109.8|15110.3|15108.8|71
1654098350000|2022-06-01 15:45:50|15112.3|15110.8|15113.3|15111.8|15113.7|15112.2|15112.3|15110.8|55
1654098360000|2022-06-01 15:46:00|15112.8|15111.3|15114.3|15112.8|15114.3|15112.8|15112.7|15110.8|35
1654098370000|2022-06-01 15:46:10|15113.7|15111.8|15110.3|15108.8|15114.7|15112.8|15110.3|15108.8|98
1654098380000|2022-06-01 15:46:20|15109.3|15107.8|15111.3|15109.8|15111.3|15109.8|15109.3|15107.8|73
1654098390000|2022-06-01 15:46:30|15110.7|15109.2|15110.3|15108.8|15110.7|15109.2|15110.3|15108.8|31
1654098400000|2022-06-01 15:46:40|||||||||284
1654098420000|2022-06-01 15:47:00|15111.3|15109.8|15111.3|15109.8|15111.3|15109.8|15110.3|15108.3|62
1654098430000|2022-06-01 15:47:10|15110.8|15109.3|15111.3|15109.8|15111.3|15109.8|15110.8|15109.3|0
1654098440000|2022-06-01 15:47:20|15112.3|15110.8|15113.3|15111.8|15113.3|15111.8|15111.3|15109.8|138
1654098450000|2022-06-01 15:47:30|15112.7|15111.2|15114.3|15112.8|15114.3|15112.8|15112.7|15111.2|32
1654098460000|2022-06-01 15:47:40|15115.3|15113.8|15116.3|15114.8|15116.7|15114.8|15115.3|15113.8|806
1654098470000|2022-06-01 15:47:50|15116.2|15114.7|15116.2|15114.7|15116.2|15114.7|15115.3|15113.8|39
1654098480000|2022-06-01 15:48:00|15115.3|15113.8|15114.3|15112.8|15116.7|15114.8|15114.3|15112.8|76
1654098490000|2022-06-01 15:48:10|15114.2|15112.7|15114.3|15112.8|15114.7|15113.2|15114.2|15112.7|92
1654098500000|2022-06-01 15:48:20|15114.7|15113.2|15114.3|15112.8|15114.7|15113.2|15114.3|15112.8|206
1654098510000|2022-06-01 15:48:30|15115.3|15113.8|15115.3|15113.8|15115.7|15113.8|15114.3|15112.3|90
1654098520000|2022-06-01 15:48:40|15115.7|15113.2|15115.3|15113.8|15115.7|15113.8|15114.7|15113.2|49
1654098530000|2022-06-01 15:48:50|15115.2|15113.7|15115.3|15113.8|15115.7|15113.8|15114.3|15112.8|179
1654098540000|2022-06-01 15:49:00|15115.7|15113.2|15115.3|15112.8|15115.7|15113.8|15114.7|15112.8|72
1654098550000|2022-06-01 15:49:10|15114.7|15113.2|15114.7|15113.2|15115.7|15114.2|15114.7|15112.8|80
1654098560000|2022-06-01 15:49:20|15115.3|15113.8|15116.3|15114.8|15117.2|15115.7|15115.3|15113.8|38
1654098570000|2022-06-01 15:49:30|15117.2|15115.7|15116.7|15115.2|15117.2|15115.7|15115.7|15114.2|82
1654098580000|2022-06-01 15:49:40|15117.3|15115.8|15116.3|15114.8|15117.7|15116.2|15116.3|15114.8|158
1654098590000|2022-06-01 15:49:50|15116.7|15115.2|15117.2|15115.7|15117.3|15115.8|15116.3|15114.8|35
1654098600000|2022-06-01 15:50:00|15117.7|15115.2|15117.2|15115.7|15117.7|15115.8|15116.3|15114.8|57
1654098610000|2022-06-01 15:50:10|15116.7|15115.2|15116.3|15114.8|15117.2|15115.7|15116.3|15114.2|33
1654098620000|2022-06-01 15:50:20|15116.2|15114.7|15115.7|15114.2|15116.7|15114.8|15115.7|15114.2|50
1654098630000|2022-06-01 15:50:30|15116.2|15114.7|15114.3|15112.8|15116.3|15114.8|15114.3|15112.8|104
1654098640000|2022-06-01 15:50:40|15113.7|15112.2|15113.3|15111.8|15114.3|15112.2|15113.3|15111.8|77
1654098650000|2022-06-01 15:50:50|15113.7|15112.2|15113.3|15111.8|15113.7|15112.2|15112.3|15110.8|135
1654098660000|2022-06-01 15:51:00|15113.7|15112.2|15113.7|15112.2|15114.2|15112.7|15113.3|15111.8|67
1654098670000|2022-06-01 15:51:10|15113.3|15111.8|15111.3|15109.8|15114.7|15112.2|15111.3|15109.8|57
1654098680000|2022-06-01 15:51:20|15111.7|15110.2|15112.3|15110.8|15112.3|15110.8|15111.3|15109.8|54
1654098690000|2022-06-01 15:51:30|15112.7|15111.2|15111.3|15109.8|15112.7|15111.2|15111.3|15109.8|106
1654098700000|2022-06-01 15:51:40|15110.7|15109.2|15111.7|15110.2|15111.7|15110.2|15110.3|15108.8|125
1654098710000|2022-06-01 15:51:50|15112.3|15110.8|15111.3|15109.8|15112.3|15110.8|15111.3|15109.8|54
1654098720000|2022-06-01 15:52:00|15111.7|15110.2|15112.7|15110.2|15112.7|15110.8|15111.3|15109.8|49
1654098730000|2022-06-01 15:52:10|15112.3|15110.8|15112.7|15110.2|15112.7|15110.8|15112.3|15110.2|2
1654098740000|2022-06-01 15:52:20|15112.2|15110.7|15111.3|15109.8|15112.2|15110.7|15111.3|15109.8|13
1654098750000|2022-06-01 15:52:30|15111.7|15110.2|15111.7|15110.2|15111.7|15110.2|15111.3|15109.8|45
1654098760000|2022-06-01 15:52:40|15111.3|15109.8|15110.3|15108.8|15111.7|15110.2|15110.3|15108.8|160
1654098770000|2022-06-01 15:52:50|||||||||183
1654098780000|2022-06-01 15:53:00|15110.7|15109.2|15110.3|15108.8|15110.7|15109.2|15110.3|15108.8|0
1654098790000|2022-06-01 15:53:10|15110.7|15109.2|15111.3|15109.8|15111.7|15110.2|15110.3|15108.8|84
1654098800000|2022-06-01 15:53:20|15111.2|15109.7|15110.7|15108.2|15111.7|15110.2|15110.2|15108.2|209
1654098810000|2022-06-01 15:53:30|15110.3|15108.8|15109.7|15108.2|15110.7|15108.8|15109.7|15108.2|21
1654098820000|2022-06-01 15:53:40|||||||||252
1654098830000|2022-06-01 15:53:50|15109.8|15108.3|15109.3|15107.8|15110.3|15108.7|15109.3|15107.8|9
1654098840000|2022-06-01 15:54:00|15109.7|15108.2|15109.3|15107.8|15110.3|15108.2|15109.3|15107.8|15
1654098850000|2022-06-01 15:54:10|15109.7|15108.2|15108.3|15106.8|15109.7|15108.2|15108.3|15106.8|71
1654098860000|2022-06-01 15:54:20|15108.7|15107.2|15108.7|15107.2|15109.3|15107.7|15108.3|15106.8|48
1654098870000|2022-06-01 15:54:30|15108.3|15106.8|15107.3|15105.8|15108.7|15107.2|15107.3|15105.8|359
1654098880000|2022-06-01 15:54:40|15107.7|15106.2|15107.3|15105.8|15107.7|15106.2|15107.3|15105.8|34
1654098890000|2022-06-01 15:54:50|15107.7|15106.2|15107.3|15105.8|15107.7|15106.2|15107.2|15105.7|87
1654098900000|2022-06-01 15:55:00|15107.7|15105.2|15107.3|15105.8|15108.2|15106.7|15106.3|15104.8|68
1654098910000|2022-06-01 15:55:10|15108.2|15106.7|15107.3|15105.8|15108.2|15106.7|15107.2|15105.7|70
1654098920000|2022-06-01 15:55:20|15108.2|15106.7|15107.3|15105.8|15108.7|15106.8|15107.3|15105.8|185
1654098930000|2022-06-01 15:55:30|15108.3|15106.8|15107.3|15105.8|15108.3|15106.8|15107.3|15105.8|60
1654098940000|2022-06-01 15:55:40|15108.3|15106.8|15108.3|15106.8|15108.3|15106.8|15107.7|15106.2|47
1654098950000|2022-06-01 15:55:50|||||||||32
1654098960000|2022-06-01 15:56:00|15109.3|15107.8|15108.3|15106.8|15109.3|15107.8|15108.3|15106.8|28
1654098970000|2022-06-01 15:56:10|15108.7|15107.2|15108.3|15106.8|15109.3|15107.8|15108.3|15106.8|25
1654098980000|2022-06-01 15:56:20|15108.7|15107.2|15108.3|15106.8|15108.7|15107.2|15108.3|15106.8|579
1654098990000|2022-06-01 15:56:30|||||||||14
1654099000000|2022-06-01 15:56:40|15107.3|15105.8|15107.3|15105.8|15107.3|15105.8|15107.3|15105.8|12
1654099010000|2022-06-01 15:56:50|15107.2|15105.7|15107.7|15105.2|15107.7|15105.8|15106.3|15104.8|62
1654099020000|2022-06-01 15:57:00|15107.3|15105.8|15107.3|15105.8|15107.3|15105.8|15107.3|15105.8|1
1654099040000|2022-06-01 15:57:20|15107.7|15105.2|15108.3|15106.8|15108.3|15106.8|15107.3|15104.8|244
1654099050000|2022-06-01 15:57:30|15107.7|15106.2|15108.7|15106.2|15108.7|15106.8|15107.3|15105.8|26
1654099060000|2022-06-01 15:57:40|15108.2|15106.7|15108.3|15106.8|15108.3|15106.8|15107.3|15105.8|80
1654099070000|2022-06-01 15:57:50|15109.2|15107.7|15108.3|15106.8|15109.2|15107.7|15107.3|15105.8|34
1654099080000|2022-06-01 15:58:00|15108.7|15107.2|15108.7|15107.2|15108.7|15107.2|15107.8|15106.3|54
1654099090000|2022-06-01 15:58:10|15108.3|15106.8|15108.3|15106.8|15109.3|15107.8|15108.3|15106.8|127
1654099100000|2022-06-01 15:58:20|||||||||5
1654099110000|2022-06-01 15:58:30|15108.2|15106.7|15108.3|15106.8|15108.3|15106.8|15108.2|15106.7|41
1654099120000|2022-06-01 15:58:40|15108.7|15107.2|15109.3|15107.8|15109.3|15107.8|15108.3|15106.8|11
1654099130000|2022-06-01 15:58:50|15109.2|15107.7|15108.3|15106.8|15109.2|15107.7|15108.3|15106.8|46
1654099140000|2022-06-01 15:59:00|15108.7|15107.2|15108.3|15106.8|15108.7|15107.2|15108.3|15106.8|164
1654099150000|2022-06-01 15:59:10|15108.2|15106.7|15107.7|15106.2|15108.3|15106.8|15107.3|15105.8|49
1654099160000|2022-06-01 15:59:20|15108.2|15106.7|15107.7|15106.2|15108.2|15106.7|15107.3|15105.8|13
1654099170000|2022-06-01 15:59:30|15107.3|15105.8|15107.3|15105.8|15107.7|15106.2|15107.3|15105.8|30
1654099180000|2022-06-01 15:59:40|15107.7|15106.2|15107.7|15106.2|15107.7|15106.2|15107.7|15106.2|3
1654099190000|2022-06-01 15:59:50|15107.3|15105.8|15108.7|15106.2|15108.7|15106.2|15107.3|15105.8|14
1654099200000|2022-06-01 16:00:00|15108.3|15106.8|15107.3|15105.8|15108.7|15106.8|15107.3|15105.8|127
1654099210000|2022-06-01 16:00:10|15107.7|15106.2|15107.3|15105.8|15108.7|15106.8|15107.3|15105.8|36
1654099220000|2022-06-01 16:00:20|15107.7|15106.2|15108.3|15106.8|15108.7|15106.8|15107.3|15105.8|42
1654099230000|2022-06-01 16:00:30|15108.7|15107.2|15108.3|15106.8|15108.7|15107.2|15108.3|15106.8|68
1654099240000|2022-06-01 16:00:40|15108.7|15107.2|15108.7|15107.2|15109.7|15107.8|15108.3|15106.8|38
1654099250000|2022-06-01 16:00:50|15108.3|15106.8|15108.3|15106.8|15109.2|15107.7|15108.3|15106.8|1898
1654099260000|2022-06-01 16:01:00|15107.8|15106.3|15108.3|15106.8|15108.3|15106.8|15107.8|15106.3|27
1654099270000|2022-06-01 16:01:10|15107.8|15106.3|15107.3|15105.8|15108.3|15106.8|15107.3|15105.8|0
1654099280000|2022-06-01 16:01:20|15107.8|15106.3|15107.3|15105.8|15108.3|15106.8|15107.3|15105.8|15
1654099290000|2022-06-01 16:01:30|15107.8|15106.3|15107.3|15105.8|15107.8|15106.3|15107.3|15105.3|19
1654099300000|2022-06-01 16:01:40|15107.8|15106.3|15107.3|15105.8|15107.8|15106.3|15107.3|15105.8|20
1654099310000|2022-06-01 16:01:50|||||||||359
1654099320000|2022-06-01 16:02:00|15108.3|15106.8|15107.3|15105.8|15108.3|15106.8|15107.3|15105.8|221
1654099330000|2022-06-01 16:02:10|15106.3|15104.8|15105.8|15104.3|15106.3|15104.8|15105.3|15103.8|44
1654099340000|2022-06-01 16:02:20|15106.3|15104.8|15105.8|15104.3|15106.3|15104.8|15105.3|15103.8|299
1654099350000|2022-06-01 16:02:30|15105.3|15103.8|15105.8|15103.3|15105.8|15103.8|15105.3|15103.3|39
1654099360000|2022-06-01 16:02:40|15105.3|15103.8|15106.3|15104.8|15106.8|15104.8|15105.3|15103.8|47
1654099370000|2022-06-01 16:02:50|||||||||1
1654099380000|2022-06-01 16:03:00|15106.8|15104.3|15106.3|15104.8|15106.8|15104.8|15106.3|15104.3|11
1654099390000|2022-06-01 16:03:10|15105.3|15103.8|15106.3|15104.8|15106.3|15104.8|15105.3|15103.8|24
1654099400000|2022-06-01 16:03:20|15105.8|15104.3|15105.8|15104.3|15105.8|15104.3|15105.3|15103.8|9
1654099410000|2022-06-01 16:03:30|15106.3|15104.8|15105.8|15104.3|15106.3|15104.8|15105.8|15104.3|464
1654099420000|2022-06-01 16:03:40|15106.3|15104.8|15109.3|15107.8|15109.3|15107.8|15106.3|15104.3|385
1654099430000|2022-06-01 16:03:50|15109.8|15107.3|15111.2|15109.7|15111.2|15109.7|15109.3|15107.3|50
1654099440000|2022-06-01 16:04:00|||||||||38
1654099450000|2022-06-01 16:04:10|15110.3|15108.8|15110.7|15109.2|15112.2|15110.7|15110.3|15108.8|372
1654099460000|2022-06-01 16:04:20|15111.3|15109.8|15111.3|15109.8|15111.7|15110.2|15110.7|15109.2|64
1654099470000|2022-06-01 16:04:30|15111.2|15109.7|15111.3|15109.8|15111.3|15109.8|15111.2|15109.7|34
1654099480000|2022-06-01 16:04:40|15111.2|15109.7|15110.7|15109.2|15111.3|15109.8|15109.7|15108.2|51
1654099490000|2022-06-01 16:04:50|15110.3|15108.8|15110.7|15109.2|15110.7|15109.2|15110.3|15108.8|3
1654099500000|2022-06-01 16:05:00|15111.3|15109.8|15110.3|15108.8|15111.7|15109.8|15110.3|15108.8|76
1654099510000|2022-06-01 16:05:10|15110.2|15108.7|15110.7|15109.2|15110.7|15109.2|15110.2|15108.7|21
1654099520000|2022-06-01 16:05:20|15111.3|15109.8|15112.3|15110.8|15112.7|15110.8|15111.2|15109.7|114
1654099530000|2022-06-01 16:05:30|15111.7|15110.2|15113.7|15112.2|15113.7|15112.2|15111.7|15110.2|109
1654099540000|2022-06-01 16:05:40|15113.3|15111.8|15112.3|15110.8|15113.3|15111.8|15112.3|15110.8|61
1654099550000|2022-06-01 16:05:50|15112.2|15110.7|15112.2|15110.7|15112.7|15110.8|15112.2|15110.2|527
1654099560000|2022-06-01 16:06:00|15112.3|15110.8|15110.7|15108.2|15112.3|15110.8|15110.3|15108.2|52
1654099570000|2022-06-01 16:06:10|15110.3|15108.8|15110.3|15108.8|15110.7|15109.2|15110.3|15108.8|14
1654099580000|2022-06-01 16:06:20|15110.7|15109.2|15110.3|15108.8|15110.7|15109.2|15110.3|15108.8|33
1654099590000|2022-06-01 16:06:30|15110.7|15109.2|15110.3|15108.8|15110.7|15109.2|15109.3|15107.8|118
1654099600000|2022-06-01 16:06:40|15110.7|15109.2|15111.3|15109.8|15111.7|15109.8|15110.7|15109.2|18
1654099610000|2022-06-01 16:06:50|15110.3|15108.8|15111.3|15109.8|15111.3|15109.8|15110.3|15108.8|35
1654099620000|2022-06-01 16:07:00|15111.2|15109.7|15110.3|15108.8|15111.2|15109.7|15110.3|15108.8|55
1654099630000|2022-06-01 16:07:10|15110.7|15109.2|15111.3|15109.8|15111.3|15109.8|15110.7|15109.2|33
1654099640000|2022-06-01 16:07:20|15111.2|15109.7|15111.2|15109.7|15111.2|15109.7|15111.2|15109.7|34
1654099650000|2022-06-01 16:07:30|15111.7|15109.2|15110.3|15108.8|15111.7|15109.8|15110.3|15108.8|29
1654099660000|2022-06-01 16:07:40|15109.7|15108.2|15111.3|15109.8|15111.3|15109.8|15109.7|15108.2|22
1654099670000|2022-06-01 16:07:50|15110.7|15109.2|15112.3|15110.8|15112.3|15110.8|15110.7|15109.2|64
1654099680000|2022-06-01 16:08:00|15111.7|15110.2|15111.7|15110.2|15112.3|15110.8|15111.3|15109.8|32
1654099690000|2022-06-01 16:08:10|15112.7|15110.8|15112.3|15110.8|15112.7|15110.8|15112.3|15110.8|33
1654099700000|2022-06-01 16:08:20|15113.3|15111.8|15113.7|15112.2|15113.7|15112.2|15113.3|15111.8|36
1654099710000|2022-06-01 16:08:30|15113.3|15111.8|15114.2|15112.7|15114.2|15112.7|15113.2|15111.2|31
1654099720000|2022-06-01 16:08:40|15113.3|15111.8|15113.2|15111.7|15113.7|15111.8|15112.3|15110.8|205
1654099730000|2022-06-01 16:08:50|15112.7|15111.2|15112.7|15111.2|15112.7|15111.2|15112.3|15110.8|15
1654099740000|2022-06-01 16:09:00|15112.3|15110.8|15113.7|15111.2|15113.7|15111.8|15112.3|15110.8|37
1654099750000|2022-06-01 16:09:10|15113.2|15111.7|15113.3|15111.8|15113.3|15111.8|15113.2|15111.7|5
1654099760000|2022-06-01 16:09:20|||||||||13
1654099770000|2022-06-01 16:09:30|15113.2|15111.7|15113.3|15111.8|15113.3|15111.8|15113.2|15111.7|113
1654099780000|2022-06-01 16:09:40|15113.7|15110.8|15114.3|15112.8|15114.7|15112.8|15113.3|15110.8|13
1654099790000|2022-06-01 16:09:50|15115.3|15113.8|15116.7|15114.2|15116.7|15114.8|15115.3|15113.8|208
1654099800000|2022-06-01 16:10:00|15115.7|15113.8|15115.3|15113.8|15115.7|15114.2|15115.3|15113.8|66
1654099810000|2022-06-01 16:10:10|15115.7|15114.2|15115.7|15114.2|15115.7|15114.2|15115.3|15113.8|0
1654099820000|2022-06-01 16:10:20|15115.3|15113.8|15115.7|15114.2|15115.7|15114.2|15115.3|15113.8|1
1654099830000|2022-06-01 16:10:30|15116.2|15114.7|15114.3|15112.8|15116.2|15114.7|15114.3|15112.8|61
1654099840000|2022-06-01 16:10:40|||||||||7
1654099850000|2022-06-01 16:10:50|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|83
1654099860000|2022-06-01 16:11:00|15114.3|15112.8|15114.3|15112.8|15114.7|15113.2|15114.3|15112.8|60
1654099870000|2022-06-01 16:11:10|15114.7|15111.8|15114.3|15112.8|15114.7|15112.8|15113.7|15111.8|1
1654099880000|2022-06-01 16:11:20|15114.7|15112.2|15113.3|15111.8|15114.7|15112.7|15112.7|15111.2|20
1654099890000|2022-06-01 16:11:30|15113.7|15112.2|15114.2|15112.7|15115.2|15113.7|15113.3|15111.8|22
1654099900000|2022-06-01 16:11:40|15114.3|15112.8|15114.3|15112.8|15114.7|15112.8|15114.3|15112.2|39
1654099910000|2022-06-01 16:11:50|15114.7|15112.2|15114.3|15112.8|15114.7|15112.8|15114.3|15112.2|15
1654099920000|2022-06-01 16:12:00|15114.7|15112.2|15114.3|15112.8|15114.7|15113.2|15114.3|15112.2|19
1654099930000|2022-06-01 16:12:10|15114.7|15113.2|15114.7|15113.2|15114.7|15113.2|15114.7|15113.2|0
1654099940000|2022-06-01 16:12:20|15115.3|15113.8|15115.2|15113.7|15115.3|15113.8|15115.2|15113.7|71
1654099950000|2022-06-01 16:12:30|15115.3|15113.8|15116.2|15114.7|15116.7|15114.8|15115.3|15113.8|115
1654099960000|2022-06-01 16:12:40|15116.3|15114.8|15117.2|15115.7|15117.2|15115.7|15116.3|15114.8|90
1654099970000|2022-06-01 16:12:50|15116.3|15114.8|15118.2|15116.7|15118.3|15116.8|15116.3|15114.8|89
1654099980000|2022-06-01 16:13:00|15117.7|15116.2|15117.7|15116.2|15117.7|15116.2|15117.3|15115.8|7
1654099990000|2022-06-01 16:13:10|15118.2|15116.7|15117.3|15115.8|15118.2|15116.7|15117.3|15115.8|75
1654100000000|2022-06-01 16:13:20|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|28
1654100010000|2022-06-01 16:13:30|15117.3|15115.8|15117.3|15115.8|15117.7|15116.2|15117.2|15115.2|18
1654100020000|2022-06-01 16:13:40|15117.7|15116.2|15118.7|15117.2|15118.7|15117.2|15117.7|15115.8|17
1654100030000|2022-06-01 16:13:50|15119.2|15117.7|15119.3|15117.8|15119.7|15118.2|15119.2|15117.2|33
1654100040000|2022-06-01 16:14:00|15119.7|15118.2|15120.3|15118.8|15120.7|15118.8|15119.3|15117.8|16
1654100050000|2022-06-01 16:14:10|15120.7|15119.2|15122.3|15120.8|15122.3|15120.8|15120.7|15119.2|55
1654100060000|2022-06-01 16:14:20|15122.2|15120.7|15122.2|15120.7|15122.3|15120.8|15122.2|15120.7|89
1654100070000|2022-06-01 16:14:30|15122.3|15120.8|15122.2|15120.7|15122.7|15120.8|15121.3|15119.8|18
1654100080000|2022-06-01 16:14:40|15122.7|15120.2|15122.3|15120.8|15122.7|15120.8|15121.7|15120.2|24
1654100090000|2022-06-01 16:14:50|15123.2|15121.7|15123.7|15121.2|15123.7|15121.8|15123.2|15121.2|67
1654100100000|2022-06-01 16:15:00|15123.3|15121.8|15122.7|15120.2|15123.3|15121.8|15122.2|15120.2|57
1654100110000|2022-06-01 16:15:10|15122.2|15120.7|15121.7|15120.2|15122.2|15120.7|15121.3|15119.8|18
1654100120000|2022-06-01 16:15:20|15121.3|15119.8|15120.3|15118.8|15121.7|15119.8|15120.2|15118.2|49
1654100130000|2022-06-01 16:15:30|15120.7|15118.2|15119.7|15118.2|15120.7|15118.8|15119.3|15117.8|34
1654100140000|2022-06-01 16:15:40|15120.7|15118.8|15120.3|15118.8|15120.7|15118.8|15120.3|15118.8|41
1654100150000|2022-06-01 16:15:50|15119.7|15118.2|15119.3|15117.8|15119.7|15118.2|15119.3|15117.8|9
1654100160000|2022-06-01 16:16:00|15120.2|15118.7|15120.3|15118.8|15121.7|15119.8|15120.2|15118.2|69
1654100170000|2022-06-01 16:16:10|||||||||6
1654100180000|2022-06-01 16:16:20|15119.3|15117.8|15120.3|15117.8|15120.3|15118.2|15119.3|15117.8|529
1654100190000|2022-06-01 16:16:30|15119.7|15118.2|15119.3|15117.8|15119.7|15118.2|15119.3|15117.8|3
1654100200000|2022-06-01 16:16:40|15120.3|15118.3|15120.3|15118.8|15120.3|15118.8|15119.8|15118.3|9
1654100210000|2022-06-01 16:16:50|15119.3|15117.8|15120.3|15117.8|15120.3|15118.2|15119.3|15117.8|45
1654100220000|2022-06-01 16:17:00|15119.7|15118.2|15119.3|15117.8|15119.7|15118.2|15118.7|15117.2|8
1654100230000|2022-06-01 16:17:10|15119.7|15118.2|15120.3|15118.8|15120.7|15118.8|15119.7|15118.2|13
1654100240000|2022-06-01 16:17:20|15120.7|15118.2|15120.3|15118.8|15121.3|15119.2|15120.3|15118.2|13
1654100250000|2022-06-01 16:17:30|15120.7|15119.2|15120.3|15118.8|15121.3|15119.8|15120.3|15118.2|91
1654100260000|2022-06-01 16:17:40|15120.2|15118.7|15119.7|15118.2|15120.7|15118.8|15119.3|15117.8|21
1654100270000|2022-06-01 16:17:50|15119.3|15117.8|15119.3|15117.8|15120.3|15118.2|15119.3|15117.8|11
1654100280000|2022-06-01 16:18:00|15118.3|15116.8|15118.3|15116.8|15118.3|15116.8|15118.3|15116.8|63
1654100290000|2022-06-01 16:18:10|15117.7|15115.8|15118.7|15117.2|15119.3|15117.8|15117.7|15115.8|51
1654100300000|2022-06-01 16:18:20|15118.3|15116.8|15118.3|15116.8|15119.3|15116.8|15118.3|15116.8|25
1654100310000|2022-06-01 16:18:30|||||||||85
1654100320000|2022-06-01 16:18:40|15119.3|15117.8|15119.3|15117.8|15119.3|15117.8|15119.3|15117.8|25
1654100330000|2022-06-01 16:18:50|15120.7|15118.2|15119.7|15118.2|15120.7|15118.8|15119.3|15117.8|28
1654100340000|2022-06-01 16:19:00|15119.3|15117.8|15119.3|15116.8|15119.3|15117.8|15118.3|15116.8|10
1654100350000|2022-06-01 16:19:10|15120.3|15117.8|15119.7|15118.2|15120.7|15118.8|15119.3|15117.8|11
1654100360000|2022-06-01 16:19:20|15120.3|15118.8|15120.3|15118.8|15120.3|15118.8|15120.3|15118.8|6
1654100370000|2022-06-01 16:19:30|15119.3|15117.8|15119.3|15117.8|15119.3|15117.8|15119.3|15117.8|15
1654100380000|2022-06-01 16:19:40|15119.7|15118.2|15119.3|15117.8|15119.7|15118.2|15119.3|15117.8|20
1654100390000|2022-06-01 16:19:50|15119.7|15117.2|15120.3|15118.8|15120.7|15119.2|15118.3|15116.8|12
1654100400000|2022-06-01 16:20:00|15120.7|15119.2|15120.7|15119.2|15121.2|15119.7|15120.3|15118.8|141
1654100410000|2022-06-01 16:20:10|15121.7|15119.7|15120.7|15119.2|15121.7|15119.7|15120.3|15118.8|55
1654100420000|2022-06-01 16:20:20|15120.3|15118.8|15120.3|15118.8|15120.3|15118.8|15119.3|15117.8|28
1654100430000|2022-06-01 16:20:30|15119.3|15117.8|15119.3|15117.8|15119.7|15118.2|15119.3|15117.8|10
1654100440000|2022-06-01 16:20:40|15120.3||15119.3||15120.3||15119.3||0
1654100450000|2022-06-01 16:20:50|15120.3||15120.3||15120.3||15120.3||0
1654100460000|2022-06-01 16:21:00|15120.7|15118.2|15119.3|15117.8|15120.7|15118.8|15119.3|15117.3|4
1654100470000|2022-06-01 16:21:10|15119.7|15118.2|15119.3|15117.8|15119.7|15118.2|15118.3|15116.8|10
1654100480000|2022-06-01 16:21:20|15118.7|15117.2|15119.3|15117.8|15119.3|15117.8|15118.7|15116.3|11
1654100500000|2022-06-01 16:21:40|15118.8|15117.3|15118.3|15116.8|15118.8|15117.3|15117.3|15115.8|23
1654100520000|2022-06-01 16:22:00|15117.3|15115.8|15118.3|15116.8|15118.3|15116.8|15117.3|15115.8|26
1654100530000|2022-06-01 16:22:10|15119.3|15117.8|15118.3|15116.8|15119.3|15117.8|15118.3|15116.8|40
1654100540000|2022-06-01 16:22:20|15118.7|15117.2|15118.3|15116.8|15118.7|15117.2|15118.3|15116.8|9
1654100550000|2022-06-01 16:22:30|15118.7|15117.2|15118.3|15116.8|15119.3|15117.2|15118.3|15116.3|6
1654100560000|2022-06-01 16:22:40|15118.7|15117.2|15118.3|15116.8|15118.7|15117.2|15118.3|15116.8|1
1654100570000|2022-06-01 16:22:50|15118.7|15116.2|15117.3|15115.8|15118.7|15116.2|15117.3|15115.8|13
1654100580000|2022-06-01 16:23:00|15117.7|15116.2|15117.3|15115.8|15117.7|15116.2|15117.3|15115.8|3
1654100590000|2022-06-01 16:23:10|15117.7|15116.2|15118.3|15116.8|15118.7|15117.2|15117.7|15115.8|60
1654100600000|2022-06-01 16:23:20|15118.7|15117.2|15118.3|15116.8|15118.7|15117.2|15118.3|15116.8|0
1654100610000|2022-06-01 16:23:30|||||||||22
1654100630000|2022-06-01 16:23:50|||||||||11
1654100640000|2022-06-01 16:24:00|15117.3|15115.8|15118.3|15116.8|15118.3|15116.8|15117.3|15115.8|8
1654100650000|2022-06-01 16:24:10|15118.7|15117.2|15118.7|15117.2|15118.7|15117.2|15118.7|15117.2|0
1654100660000|2022-06-01 16:24:20|15118.3|15116.8|15118.3|15116.8|15118.7|15117.2|15118.3|15116.8|4
1654100670000|2022-06-01 16:24:30|15118.7|15117.2|15118.3|15116.8|15118.7|15117.2|15118.3|15116.8|0
1654100690000|2022-06-01 16:24:50|||||||||3
1654100700000|2022-06-01 16:25:00|15118.7|15117.2|15119.7|15118.2|15119.7|15118.2|15118.7|15117.2|31
1654100710000|2022-06-01 16:25:10|15119.3|15117.8|15119.7|15118.2|15120.3|15118.8|15119.3|15117.8|97
1654100720000|2022-06-01 16:25:20|15120.7|15118.8|15119.7|15118.2|15120.7|15118.8|15119.3|15117.8|68
1654100730000|2022-06-01 16:25:30|15119.3|15117.8|15119.3|15117.8|15119.7|15118.2|15118.7|15117.2|22
1654100740000|2022-06-01 16:25:40|15118.7|15117.2|15119.3|15117.8|15119.7|15117.8|15118.7|15116.8|107
1654100750000|2022-06-01 16:25:50|15119.7|15118.2|15119.3|15117.8|15120.2|15118.7|15119.3|15117.8|6
1654100760000|2022-06-01 16:26:00|||||||||2
1654100770000|2022-06-01 16:26:10|15118.7|15117.2|15120.3|15118.8|15120.7|15118.8|15118.7|15117.2|75
1654100780000|2022-06-01 16:26:20|15119.3|15117.8|15120.3|15117.8|15120.3|15118.2|15119.3|15117.8|38
1654100790000|2022-06-01 16:26:30|15119.3|15118.2|15120.3|15118.8|15121.3|15119.8|15119.3|15117.8|61
1654100800000|2022-06-01 16:26:40|15120.7|15118.2|15120.3|15118.8|15120.7|15118.8|15120.3|15118.2|18
1654100810000|2022-06-01 16:26:50|15119.7|15118.2|15119.3|15117.8|15119.7|15118.2|15119.3|15117.8|86
1654100820000|2022-06-01 16:27:00|15119.7|15118.2|15119.7|15117.2|15119.7|15118.2|15119.3|15117.2|111
1654100830000|2022-06-01 16:27:10|15119.3|15117.8|15117.3|15115.8|15119.7|15117.8|15117.3|15115.8|35
1654100840000|2022-06-01 16:27:20|15117.7|15116.2|15116.7|15115.2|15117.7|15116.2|15116.3|15114.8|18
1654100850000|2022-06-01 16:27:30|15116.3|15114.8|15116.3|15114.8|15117.3|15115.8|15116.3|15114.8|53
1654100860000|2022-06-01 16:27:40|15116.7|15115.2|15116.3|15114.8|15116.7|15115.2|15116.3|15114.8|0
1654100870000|2022-06-01 16:27:50|15115.7|15114.2|15116.2|15114.7|15116.2|15114.7|15115.7|15114.2|11
1654100880000|2022-06-01 16:28:00|15116.3|15114.8|15116.7|15114.2|15116.7|15114.8|15116.3|15114.2|9
1654100890000|2022-06-01 16:28:10|15116.2|15114.7|15115.2|15113.7|15116.2|15114.7|15115.2|15113.2|35
1654100900000|2022-06-01 16:28:20|15115.3|15113.8|15115.3|15113.8|15115.7|15113.8|15115.3|15113.2|6
1654100920000|2022-06-01 16:28:40|15115.7|15114.2|15115.3|15113.8|15115.7|15114.2|15115.3|15113.8|2
1654100930000|2022-06-01 16:28:50|15115.7|15114.2|15115.3|15113.8|15115.7|15114.2|15115.3|15113.8|4
1654100940000|2022-06-01 16:29:00|15115.7|15114.2|15115.3|15113.8|15116.7|15114.7|15115.3|15113.8|8
1654100970000|2022-06-01 16:29:30|||||||||49
1654100980000|2022-06-01 16:29:40|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|15115.3|15113.8|59
1654100990000|2022-06-01 16:29:50|15116.2|15114.7|15116.3|15114.8|15116.7|15114.8|15115.7|15114.2|17
1654101000000|2022-06-01 16:30:00|15116.2|15114.7|15115.7|15114.2|15116.3|15114.8|15115.7|15114.2|36
1654101010000|2022-06-01 16:30:10|15115.8|15114.3|15116.3|15114.8|15116.7|15115.2|15115.8|15114.3|25
1654101020000|2022-06-01 16:30:20|15115.7|15114.2|15115.7|15114.2|15116.3|15114.8|15115.7|15114.2|13
1654101030000|2022-06-01 16:30:30|15115.3|15113.8|15115.3|15113.8|15115.7|15114.2|15115.3|15113.8|0
1654101040000|2022-06-01 16:30:40|15114.3|15112.8|15115.3|15113.8|15115.7|15113.8|15114.3|15112.8|58
1654101050000|2022-06-01 16:30:50|15115.7|15114.2|15115.3|15113.8|15115.7|15114.2|15115.3|15113.8|0
1654101060000|2022-06-01 16:31:00|15115.7|15114.2|15115.3|15113.8|15115.7|15114.2|15115.2|15113.2|17
1654101070000|2022-06-01 16:31:10|15115.7|15114.2|15115.3|15113.8|15115.7|15114.2|15115.3|15113.8|3
1654101090000|2022-06-01 16:31:30|15115.2|15113.7|15115.3|15113.8|15115.7|15113.8|15115.2|15113.2|25
1654101100000|2022-06-01 16:31:40|15115.7|15114.2|15115.3|15113.8|15115.7|15114.2|15115.3|15113.8|0
1654101110000|2022-06-01 16:31:50|15115.7|15114.2|15115.3|15113.8|15115.7|15114.2|15115.2|15113.2|19
1654101120000|2022-06-01 16:32:00|15115.2|15113.7|15114.3|15112.8|15115.7|15113.8|15114.3|15112.8|61
1654101130000|2022-06-01 16:32:10|15114.7|15113.2|15113.3|15111.8|15114.7|15113.2|15113.3|15111.8|84
1654101140000|2022-06-01 16:32:20|15113.7|15112.2|15114.3|15112.8|15114.7|15112.8|15113.3|15111.8|21
1654101150000|2022-06-01 16:32:30|15114.7|15113.2|15114.3|15112.8|15114.7|15113.2|15114.3|15112.8|5
1654101160000|2022-06-01 16:32:40|15114.7|15113.2|15114.3|15112.8|15115.2|15113.7|15114.3|15112.8|2
1654101170000|2022-06-01 16:32:50|15116.7|15115.2|15116.7|15115.2|15118.2|15116.7|15116.7|15115.2|467
1654101180000|2022-06-01 16:33:00|15116.3|15114.8|15116.3|15114.8|15116.7|15114.8|15115.7|15114.2|62
1654101190000|2022-06-01 16:33:10|15116.7|15115.2|15116.3|15114.8|15116.7|15115.2|15116.3|15114.8|0
1654101200000|2022-06-01 16:33:20|15116.7|15115.2|15116.7|15115.2|15116.7|15115.2|15115.7|15114.2|20
1654101210000|2022-06-01 16:33:30|15116.3|15114.8|15117.7|15116.2|15117.7|15116.2|15116.3|15114.8|17
1654101220000|2022-06-01 16:33:40|15117.3|15115.8|15117.7|15116.2|15117.7|15116.2|15117.3|15115.8|0
1654101230000|2022-06-01 16:33:50|15117.3|15115.8|15117.7|15116.2|15117.7|15116.2|15117.3|15115.8|0
1654101240000|2022-06-01 16:34:00|15117.3|15115.8|15117.3|15115.8|15117.7|15116.2|15117.2|15115.7|10
1654101250000|2022-06-01 16:34:10|15117.7|15116.2|15117.7|15115.2|15117.7|15116.2|15117.2|15115.2|25
1654101260000|2022-06-01 16:34:20|15117.3|15115.8|15116.7|15115.2|15117.7|15116.2|15116.7|15115.2|7
1654101270000|2022-06-01 16:34:30|15117.7|15115.7|15116.7|15115.2|15117.7|15115.7|15116.7|15115.2|4
1654101280000|2022-06-01 16:34:40|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|6
1654101290000|2022-06-01 16:34:50|15116.3|15114.8|15116.7|15115.2|15116.7|15115.2|15116.3|15114.8|2
1654101300000|2022-06-01 16:35:00|15117.7|15115.8|15117.7|15116.2|15117.7|15116.2|15117.3|15115.8|2
1654101320000|2022-06-01 16:35:20|||||||||1
1654101340000|2022-06-01 16:35:40|15118.2|15116.7|15117.7|15116.2|15118.2|15116.7|15117.3|15115.8|51
1654101350000|2022-06-01 16:35:50|15117.3|15115.8|15117.7|15116.2|15117.7|15116.2|15117.3|15115.8|4
1654101360000|2022-06-01 16:36:00|15117.3|15115.8|15117.7|15116.2|15117.7|15116.2|15117.3|15115.8|0
1654101370000|2022-06-01 16:36:10|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|0
1654101380000|2022-06-01 16:36:20|15117.7|15116.2|15118.2|15116.7|15118.2|15116.7|15117.7|15116.2|2
1654101390000|2022-06-01 16:36:30|15118.3|15116.8|15117.7|15116.2|15118.3|15116.8|15117.7|15116.2|48
1654101400000|2022-06-01 16:36:40|15118.2|15116.7|15117.3|15115.8|15118.2|15116.7|15117.3|15115.8|0
1654101410000|2022-06-01 16:36:50|15117.7|15116.2|15117.3|15115.8|15118.2|15116.7|15117.3|15115.8|12
1654101420000|2022-06-01 16:37:00|15117.7|15116.2|15117.2|15115.7|15118.2|15116.7|15117.2|15115.7|37
1654101430000|2022-06-01 16:37:10|15116.3|15114.8|15116.7|15114.2|15116.7|15114.8|15115.7|15114.2|130
1654101440000|2022-06-01 16:37:20|15116.3|15114.8|15116.2|15114.7|15116.3|15114.8|15115.7|15114.2|35
1654101450000|2022-06-01 16:37:30|15115.7|15114.2|15116.2|15114.7|15116.2|15114.7|15115.7|15114.2|10
1654101460000|2022-06-01 16:37:40|15115.7|15114.2|15116.7|15115.2|15116.7|15115.2|15115.7|15114.2|489
1654101470000|2022-06-01 16:37:50|15116.2|15114.2|15112.3|15110.8|15116.2|15114.7|15112.3|15110.8|71
1654101480000|2022-06-01 16:38:00|15112.7|15111.2|15111.3|15109.8|15112.7|15111.2|15111.3|15109.2|77
1654101490000|2022-06-01 16:38:10|15111.7|15110.2|15111.7|15110.2|15111.7|15110.2|15111.3|15109.8|79
1654101500000|2022-06-01 16:38:20|15112.2|15110.7|15112.2|15110.7|15112.2|15110.7|15111.3|15109.8|13
1654101510000|2022-06-01 16:38:30|15111.7|15110.2|15111.7|15110.2|15111.7|15110.2|15111.3|15109.8|2
1654101520000|2022-06-01 16:38:40|15112.2|15110.7|15111.7|15110.2|15112.7|15110.8|15111.3|15109.8|100
1654101530000|2022-06-01 16:38:50|15111.3|15109.8|15111.7|15110.2|15111.7|15110.2|15111.3|15109.8|26
1654101540000|2022-06-01 16:39:00|15112.3|15110.8|15111.3|15109.8|15112.3|15110.8|15111.3|15109.8|149
1654101550000|2022-06-01 16:39:10|15111.7|15110.2|15111.3|15109.8|15111.7|15110.2|15111.3|15109.8|0
1654101560000|2022-06-01 16:39:20|15111.7|15110.2|15112.3|15109.8|15112.7|15110.8|15111.3|15109.8|73
1654101570000|2022-06-01 16:39:30|15112.7|15110.2|15112.3|15109.8|15112.7|15110.8|15111.3|15109.8|73
1654101580000|2022-06-01 16:39:40|15111.7|15110.2|15110.7|15109.2|15112.3|15110.3|15110.7|15109.2|9
1654101590000|2022-06-01 16:39:50|15111.2|15109.7|15111.2|15109.7|15111.2|15109.7|15111.2|15109.7|0
1654101600000|2022-06-01 16:40:00|15111.3|15109.8|15111.2|15109.7|15111.7|15109.8|15111.2|15109.2|9
1654101610000|2022-06-01 16:40:10|15111.3|15109.8|15111.3|15109.8|15111.7|15109.8|15111.3|15109.2|1
1654101620000|2022-06-01 16:40:20|15111.7|15109.2|15111.3|15109.8|15111.7|15109.8|15111.2|15109.2|308
1654101630000|2022-06-01 16:40:30|15110.7|15109.2|15110.7|15109.2|15110.7|15109.2|15110.7|15109.2|11
1654101640000|2022-06-01 16:40:40|15110.3|15108.8|15110.3|15108.8|15110.7|15109.2|15110.3|15108.8|54
1654101650000|2022-06-01 16:40:50|15110.7|15109.2|15111.3|15108.8|15111.7|15109.3|15110.7|15108.8|9
1654101660000|2022-06-01 16:41:00|15111.7|15109.2|15110.3|15108.8|15111.7|15109.8|15110.3|15108.8|7
1654101670000|2022-06-01 16:41:10|15110.7|15109.2|15110.7|15109.2|15111.2|15109.7|15110.3|15108.8|31
1654101680000|2022-06-01 16:41:20|15110.3|15108.8|15111.3|15109.8|15111.3|15109.8|15110.3|15108.8|28
1654101690000|2022-06-01 16:41:30|||||||||6
1654101700000|2022-06-01 16:41:40|15111.7|15110.2|15111.3|15109.8|15111.7|15110.2|15111.3|15109.8|53
1654101710000|2022-06-01 16:41:50|15111.7|15110.2|15111.7|15110.2|15111.7|15110.2|15111.7|15110.2|0
1654101720000|2022-06-01 16:42:00|15111.8|15110.3|15112.3|15110.8|15112.7|15110.8|15111.7|15110.2|149
1654101730000|2022-06-01 16:42:10|||||||||2
1654101740000|2022-06-01 16:42:20|15111.3|15109.8|15111.7|15110.2|15112.3|15110.8|15111.3|15109.8|84
1654101750000|2022-06-01 16:42:30|15111.3|15109.8|15111.3|15109.8|15111.3|15109.8|15111.3|15109.8|0
1654101760000|2022-06-01 16:42:40|15110.3|15108.8|15110.3|15108.8|15110.3|15108.8|15110.3|15108.8|63
1654101770000|2022-06-01 16:42:50|15111.3|15109.8|15111.3|15109.8|15111.7|15109.8|15111.3|15108.8|2
1654101780000|2022-06-01 16:43:00|||||||||2
1654101800000|2022-06-01 16:43:20|||||||||3
1654101810000|2022-06-01 16:43:30|15110.3|15108.8|15110.3|15108.8|15110.7|15109.2|15110.3|15108.8|8
1654101820000|2022-06-01 16:43:40|15110.7|15109.2|15110.3|15108.8|15110.7|15109.2|15110.3|15108.8|0
1654101830000|2022-06-01 16:43:50|||||||||17
1654101840000|2022-06-01 16:44:00|||||||||1
1654101850000|2022-06-01 16:44:10|15109.3|15107.8|15109.2|15107.7|15109.7|15108.2|15109.2|15107.2|29
1654101860000|2022-06-01 16:44:20|15108.3|15106.8|15107.7|15106.2|15109.2|15107.7|15107.3|15105.8|61
1654101870000|2022-06-01 16:44:30|15107.3|15105.8|15107.7|15106.2|15107.7|15106.2|15107.2|15105.7|46
1654101880000|2022-06-01 16:44:40|15107.3|15105.8|15107.7|15105.2|15107.7|15106.2|15106.7|15105.2|193
1654101890000|2022-06-01 16:44:50|15107.3|15105.8|15107.7|15106.2|15107.7|15106.2|15106.7|15105.2|6
1654101900000|2022-06-01 16:45:00|15108.2|15106.7|15107.3|15105.8|15108.2|15106.7|15107.3|15105.8|0
1654101910000|2022-06-01 16:45:10|15108.3|15106.8|15108.3|15106.8|15108.3|15106.8|15108.3|15106.8|9
1654101920000|2022-06-01 16:45:20|15108.2|15106.7|15107.7|15106.2|15108.2|15106.7|15107.3|15105.8|17
1654101930000|2022-06-01 16:45:30|15108.3|15106.8|15108.3|15106.8|15108.3|15106.8|15108.3|15106.8|8
1654101940000|2022-06-01 16:45:40||15105.8||15106.8||15106.8||15105.8|218
1654101960000|2022-06-01 16:46:00|15108.7|15107.2|15108.7|15107.2|15109.7|15107.8|15108.7|15107.2|47
1654101970000|2022-06-01 16:46:10|15108.3|15106.8|15108.7|15107.2|15109.2|15107.7|15108.3|15106.8|3
1654101980000|2022-06-01 16:46:20|15109.2|15107.7|15110.3|15107.8|15110.3|15108.8|15109.2|15107.7|26
1654101990000|2022-06-01 16:46:30||15108.8||15108.8||15108.8||15108.8|0
1654102000000|2022-06-01 16:46:40|15109.3|15107.8|15109.3|15107.8|15109.3|15107.8|15109.3|15107.8|47
1654102010000|2022-06-01 16:46:50|15108.8|15107.3|15109.3|15107.8|15109.3|15107.8|15108.3|15106.8|16
1654102020000|2022-06-01 16:47:00|15110.3|15108.2|15109.3|15107.8|15110.3|15108.2|15109.3|15107.8|10
1654102030000|2022-06-01 16:47:10|15109.7|15108.2|15109.3|15107.8|15109.7|15108.2|15109.3|15107.8|0
1654102050000|2022-06-01 16:47:30|15110.3|15108.2|15109.3|15107.8|15110.3|15108.2|15109.3|15107.8|7
1654102080000|2022-06-01 16:48:00|15109.7|15108.2|15110.3|15108.8|15111.3|15109.8|15109.7|15107.8|42
1654102090000|2022-06-01 16:48:10|15110.7|15109.2|15110.3|15108.8|15111.3|15109.8|15110.3|15108.8|9
1654102100000|2022-06-01 16:48:20|15109.3|15107.8|15109.7|15108.2|15109.7|15108.2|15109.3|15107.8|8
1654102110000|2022-06-01 16:48:30|15109.3|15107.8|15109.3|15107.8|15109.3|15107.8|15108.3|15106.8|57
1654102120000|2022-06-01 16:48:40|15109.8|15107.3|15109.3|15107.8|15109.8|15107.8|15109.3|15107.3|230
1654102130000|2022-06-01 16:48:50|15109.8|15107.3|15109.3|15107.8|15109.8|15107.8|15109.3|15107.3|12
1654102140000|2022-06-01 16:49:00|15108.3|15106.8|15108.3|15106.8|15108.8|15107.3|15108.3|15106.8|1
1654102150000|2022-06-01 16:49:10|15108.8|15107.3|15109.3|15107.8|15109.3|15107.8|15108.3|15106.8|22
1654102160000|2022-06-01 16:49:20|15108.8|15107.3|15108.8|15107.3|15109.3|15107.8|15108.3|15106.3|5
1654102170000|2022-06-01 16:49:30|15109.3|15107.8|15108.8|15107.3|15109.3|15107.8|15108.3|15106.8|2
1654102180000|2022-06-01 16:49:40|15108.3|15106.8|15108.3|15106.8|15108.8|15107.3|15108.3|15106.8|0
1654102190000|2022-06-01 16:49:50|15108.8|15107.3|15109.3|15107.8|15109.3|15107.8|15108.3|15106.3|10
1654102200000|2022-06-01 16:50:00|15108.8|15107.3|15108.3|15106.8|15108.8|15107.3|15108.3|15106.3|28
1654102210000|2022-06-01 16:50:10|||||||||3
1654102240000|2022-06-01 16:50:40|15108.4|15106.9|15108.4|15106.9|15108.4|15106.9|15108.4|15106.9|3
1654102250000|2022-06-01 16:50:50|15109.3|15107.8|15109.3|15107.8|15109.3|15107.8|15108.8|15107.3|0
1654102260000|2022-06-01 16:51:00|15108.8|15107.3|15109.3|15107.8|15109.3|15107.8|15108.8|15107.3|40
1654102270000|2022-06-01 16:51:10|15108.4|15106.9|15108.4|15106.9|15108.4|15106.9|15108.4|15106.9|0
1654102280000|2022-06-01 16:51:20|15108.8|15107.3|15108.4|15106.9|15109.3|15107.8|15108.4|15106.9|0
1654102290000|2022-06-01 16:51:30|15108.3|15106.8|15107.4|15105.9|15108.3|15106.8|15107.4|15105.9|17
1654102300000|2022-06-01 16:51:40|15107.3|15105.8|15106.4|15104.9|15107.3|15105.8|15106.4|15104.9|13
1654102320000|2022-06-01 16:52:00|15106.8|15105.3|15106.4|15104.9|15106.8|15105.3|15106.4|15104.9|0
1654102330000|2022-06-01 16:52:10|15106.8|15105.3|15106.8|15105.3|15106.8|15105.3|15106.4|15104.9|3
1654102340000|2022-06-01 16:52:20|15106.4|15104.9|15106.4|15104.9|15106.8|15105.3|15106.3|15104.8|35
1654102350000|2022-06-01 16:52:30|||||||||9
1654102360000|2022-06-01 16:52:40|15106.3|15104.8|15106.8|15104.3|15106.8|15104.9|15106.3|15104.3|467
1654102370000|2022-06-01 16:52:50|15106.3|15104.8|15106.4|15104.9|15106.4|15104.9|15106.3|15104.8|3
1654102380000|2022-06-01 16:53:00|15106.3|15104.8|15106.3|15104.8|15106.3|15104.8|15106.3|15104.8|51
1654102390000|2022-06-01 16:53:10|15106.4|15104.9|15106.3|15104.8|15106.8|15104.9|15106.3|15104.3|89
1654102400000|2022-06-01 16:53:20|15105.8|15104.3|15106.3|15104.8|15106.3|15104.8|15105.8|15104.3|21
1654102410000|2022-06-01 16:53:30|15106.8|15104.3|15105.4|15103.9|15106.8|15104.9|15105.4|15103.9|9
1654102420000|2022-06-01 16:53:40|||||||||3
1654102430000|2022-06-01 16:53:50|15106.3|15104.8|15105.8|15104.3|15106.3|15104.8|15105.8|15104.3|0
1654102440000|2022-06-01 16:54:00|15106.3|15104.8|15106.3|15104.8|15106.3|15104.8|15105.8|15104.3|12
1654102450000|2022-06-01 16:54:10|15106.4|15104.9|15106.3|15104.8|15106.4|15104.9|15106.3|15104.8|37
1654102460000|2022-06-01 16:54:20|15105.8|15104.3|15105.4|15103.9|15106.3|15104.8|15105.3|15103.8|94
1654102470000|2022-06-01 16:54:30|15105.8|15104.3|15106.3|15104.8|15106.3|15104.8|15105.8|15104.3|0
1654102480000|2022-06-01 16:54:40|15106.8|15104.3|15106.4|15104.9|15106.8|15105.3|15106.4|15104.3|13
1654102490000|2022-06-01 16:54:50|15106.8|15105.3|15106.4|15104.9|15106.8|15105.3|15106.4|15104.9|0
1654102500000|2022-06-01 16:55:00|15106.8|15105.3|15106.8|15105.3|15107.8|15106.3|15106.8|15105.3|48
1654102510000|2022-06-01 16:55:10|15107.3|15105.8|15107.3|15105.8|15107.3|15105.8|15106.8|15105.3|894
1654102520000|2022-06-01 16:55:20|||||||||142
1654102560000|2022-06-01 16:56:00|15106.4|15104.9|15107.3|15105.8|15107.3|15105.8|15106.4|15104.9|10
1654102570000|2022-06-01 16:56:10|15106.8|15105.3|15107.8|15106.3|15107.8|15106.3|15106.8|15105.3|16
1654102580000|2022-06-01 16:56:20|15107.4|15105.9|15107.8|15106.3|15107.8|15106.3|15107.4|15105.9|0
1654102590000|2022-06-01 16:56:30|15107.4|15105.9|15107.4|15105.9|15107.8|15106.3|15107.4|15105.9|0
1654102600000|2022-06-01 16:56:40|15107.3|15105.8|15109.3|15107.8|15109.3|15107.8|15107.3|15105.3|91
1654102610000|2022-06-01 16:56:50|15108.8|15107.3|15108.8|15107.3|15108.8|15107.3|15108.4|15106.9|0
1654102620000|2022-06-01 16:57:00|15109.3|15107.8|15109.8|15108.3|15109.8|15108.3|15108.8|15107.3|1
1654102630000|2022-06-01 16:57:10|15109.4|15107.9|15109.4|15107.9|15109.8|15108.3|15109.4|15107.9|0
1654102640000|2022-06-01 16:57:20|15109.8|15108.3|15109.8|15108.3|15109.8|15108.3|15109.4|15107.9|0
1654102650000|2022-06-01 16:57:30|15109.4|15107.9|15109.3|15107.8|15109.4|15107.9|15109.3|15107.8|2
1654102660000|2022-06-01 16:57:40|||||||||2
1654102670000|2022-06-01 16:57:50|15109.4|15107.9|15109.8|15108.3|15109.8|15108.3|15109.3|15107.3|8
1654102680000|2022-06-01 16:58:00|15110.4|15108.9|15110.8|15109.3|15110.8|15109.3|15109.4|15107.9|44
1654102690000|2022-06-01 16:58:10|15110.4|15108.9|15110.3|15108.8|15110.8|15109.3|15110.3|15108.8|99
1654102700000|2022-06-01 16:58:20|15110.8|15108.3|15110.8|15108.3|15110.8|15108.3|15110.8|15108.3|6
1654102710000|2022-06-01 16:58:30|15110.4|15108.9|15110.4|15108.9|15110.4|15108.9|15110.4|15108.9|3
1654102720000|2022-06-01 16:58:40|15110.8|15109.3|15110.8|15109.3|15110.8|15109.3|15110.8|15109.3|0
1654102730000|2022-06-01 16:58:50|15110.4|15108.9|15110.8|15109.3|15110.8|15109.3|15110.4|15108.9|28
1654102740000|2022-06-01 16:59:00|15110.4|15108.9|15110.8|15109.3|15111.8|15109.3|15110.4|15108.9|49
1654102750000|2022-06-01 16:59:10|15111.8|15109.9|15110.4|15108.9|15111.8|15109.9|15110.4|15108.9|20
1654102760000|2022-06-01 16:59:20|15110.8|15109.3|15111.8|15109.3|15111.8|15109.8|15110.4|15108.9|15
1654102770000|2022-06-01 16:59:30|15111.4|15109.9|15111.8|15109.3|15111.8|15109.9|15111.4|15109.3|1
1654102780000|2022-06-01 16:59:40|15111.3|15109.8|15111.8|15109.3|15111.8|15109.9|15110.8|15109.3|12
1654102790000|2022-06-01 16:59:50|15111.3|15109.8|15110.4|15108.9|15111.3|15109.8|15110.4|15108.9|0
1654102800000|2022-06-01 17:00:00|15110.8|15109.3|15110.4|15108.9|15110.8|15109.3|15110.4|15108.9|5
1654102810000|2022-06-01 17:00:10|15110.8|15109.3|15110.8|15109.3|15110.8|15109.3|15110.8|15109.3|2
1654102830000|2022-06-01 17:00:30|||||||||1
1654102850000|2022-06-01 17:00:50|15110.4|15108.9|15110.8|15109.3|15110.8|15109.3|15110.4|15108.9|42
1654102880000|2022-06-01 17:01:20|15110.4|15108.9|15110.8|15109.3|15110.8|15109.3|15110.4|15108.9|8
1654102890000|2022-06-01 17:01:30|15111.3|15109.8|15111.4|15109.9|15111.4|15109.9|15111.3|15109.8|8
1654102910000|2022-06-01 17:01:50|15112.4|15110.9|15112.4|15110.9|15112.4|15110.9|15112.4|15110.9|10
1654102920000|2022-06-01 17:02:00|15112.8|15111.3|15112.4|15110.9|15113.3|15111.8|15112.4|15110.9|0
1654102930000|2022-06-01 17:02:10|15112.8|15111.3|15112.8|15111.3|15112.8|15111.3|15112.4|15110.9|0
1654102940000|2022-06-01 17:02:20|15112.4|15110.9|15112.8|15111.3|15112.8|15111.3|15112.4|15110.9|0
1654102950000|2022-06-01 17:02:30|15113.3|15111.8|15114.3|15112.8|15114.3|15112.8|15113.3|15111.8|25
1654102960000|2022-06-01 17:02:40|15114.8|15112.3|15114.8|15112.3|15114.8|15112.8|15114.3|15112.3|30
1654102970000|2022-06-01 17:02:50|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|0
1654102990000|2022-06-01 17:03:10|||||||||8
1654103000000|2022-06-01 17:03:20|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|1
1654103020000|2022-06-01 17:03:40|15114.8|15113.3|15115.8|15114.3|15116.3|15114.8|15114.8|15113.3|151
1654103030000|2022-06-01 17:03:50|15115.4|15113.9|15115.4|15113.9|15115.8|15114.3|15115.4|15113.9|3
1654103040000|2022-06-01 17:04:00|15115.8|15114.3|15115.4|15113.9|15116.3|15114.3|15115.4|15113.3|17
1654103050000|2022-06-01 17:04:10|15115.3|15113.8|15114.8|15113.3|15115.4|15113.9|15114.8|15113.3|36
1654103060000|2022-06-01 17:04:20|15114.4|15112.9|15114.8|15113.3|15114.8|15113.3|15114.4|15112.9|0
1654103070000|2022-06-01 17:04:30|15114.4|15112.9|15114.8|15113.3|15114.8|15113.3|15114.4|15112.9|3
1654103080000|2022-06-01 17:04:40|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|0
1654103090000|2022-06-01 17:04:50|15114.8|15112.3|15114.8|15113.3|15114.8|15113.3|15114.4|15112.3|5
1654103100000|2022-06-01 17:05:00|15114.4|15112.9|15114.8|15113.3|15114.8|15113.3|15114.3|15112.8|15
1654103110000|2022-06-01 17:05:10|15114.4|15112.9|15114.4|15112.9|15114.8|15113.3|15114.4|15112.9|0
1654103120000|2022-06-01 17:05:20|15114.8|15113.3|15114.8|15112.3|15114.8|15113.3|15114.3|15112.3|1
1654103130000|2022-06-01 17:05:30|15114.4|15112.9|15115.4|15113.9|15115.8|15114.3|15114.4|15112.9|11
1654103140000|2022-06-01 17:05:40|15115.8|15113.3|15115.4|15113.9|15115.8|15113.9|15114.8|15113.3|8
1654103150000|2022-06-01 17:05:50|15115.8|15114.3|15115.4|15113.9|15115.8|15114.3|15115.4|15113.9|0
1654103160000|2022-06-01 17:06:00|||||||||5
1654103180000|2022-06-01 17:06:20|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|0
1654103190000|2022-06-01 17:06:30|15115.4|15113.9|15115.4|15113.9|15115.8|15114.3|15115.4|15113.9|1
1654103210000|2022-06-01 17:06:50|15115.8|15113.3|15115.3|15113.8|15115.8|15113.8|15115.3|15113.3|15
1654103220000|2022-06-01 17:07:00|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|15114.4|15112.9|0
1654103230000|2022-06-01 17:07:10|15115.3|15113.8|15115.4|15113.9|15115.4|15113.9|15115.3|15113.8|7
1654103240000|2022-06-01 17:07:20|15115.8|15113.3|15115.4|15113.9|15115.8|15113.9|15115.4|15113.3|4
1654103250000|2022-06-01 17:07:30|15115.8|15113.3|15115.3|15113.8|15115.8|15113.8|15114.8|15113.3|9
1654103260000|2022-06-01 17:07:40|15115.8|15113.3|15115.4|15113.9|15115.8|15113.9|15115.4|15113.3|2
1654103280000|2022-06-01 17:08:00|15115.8|15113.3|15114.8|15113.3|15115.8|15113.8|15114.8|15113.3|6
1654103300000|2022-06-01 17:08:20|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|3
1654103310000|2022-06-01 17:08:30|15114.8|15113.3|15114.3|15112.8|15114.8|15113.3|15114.3|15112.3|3
1654103320000|2022-06-01 17:08:40|15114.8|15112.3|15113.8|15112.3|15114.8|15112.9|15113.8|15112.3|7
1654103330000|2022-06-01 17:08:50|15114.3|15112.8|15114.8|15113.3|15114.8|15113.3|15114.3|15112.8|11
1654103340000|2022-06-01 17:09:00|15114.4|15112.9|15114.4|15112.9|15114.8|15113.3|15114.4|15112.9|0
1654103360000|2022-06-01 17:09:20|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|0
1654103370000|2022-06-01 17:09:30|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|2
1654103390000|2022-06-01 17:09:50|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|50
1654103400000|2022-06-01 17:10:00|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15112.8|7
1654103410000|2022-06-01 17:10:10|||||||||8
1654103420000|2022-06-01 17:10:20|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|25
1654103430000|2022-06-01 17:10:30|15114.8|15113.3|15114.3|15112.8|15115.8|15113.3|15114.3|15112.8|18
1654103440000|2022-06-01 17:10:40|15114.8|15113.3|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|0
1654103450000|2022-06-01 17:10:50|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|3
1654103470000|2022-06-01 17:11:10||15112.8||15113.8||15113.8||15112.8|11
1654103490000|2022-06-01 17:11:30|15114.3|15112.8|15114.3|15112.8|15116.2|15114.7|15114.3|15112.8|17
1654103500000|2022-06-01 17:11:40|||||||||3
1654103510000|2022-06-01 17:11:50|15114.2|15112.7|15114.3|15112.8|15114.3|15112.8|15114.2|15112.7|22
1654103530000|2022-06-01 17:12:10|||||||||5
1654103540000|2022-06-01 17:12:20|||||||||1
1654103550000|2022-06-01 17:12:30|||||||||4
1654103560000|2022-06-01 17:12:40|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|32
1654103580000|2022-06-01 17:13:00|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|71
1654103610000|2022-06-01 17:13:30|||||||||1
1654103630000|2022-06-01 17:13:50|||||||||24
1654103650000|2022-06-01 17:14:10|||||||||1
1654103660000|2022-06-01 17:14:20|||||||||5
1654103670000|2022-06-01 17:14:30|||||||||2
1654103680000|2022-06-01 17:14:40|||||||||9
1654103690000|2022-06-01 17:14:50|||||||||1
1654103700000|2022-06-01 17:15:00|||||||||4
1654103730000|2022-06-01 17:15:30|15113.8|15111.8|15114.3|15112.8|15114.3|15112.8|15113.8|15111.8|6
1654103760000|2022-06-01 17:16:00|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15114.3|15112.8|25
1654103770000|2022-06-01 17:16:10|15115.8|15112.8|15115.3|15113.8|15115.8|15113.8|15115.3|15112.8|50
1654103790000|2022-06-01 17:16:30|||||||||11
1654103810000|2022-06-01 17:16:50|||||||||14
1654103820000|2022-06-01 17:17:00|||||||||1
1654103830000|2022-06-01 17:17:10|15114.8|15112.8|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|15
1654103840000|2022-06-01 17:17:20|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|15114.3|15112.8|0
1654103850000|2022-06-01 17:17:30|15114.3|15112.8|15114.3|15112.8|15114.8|15113.3|15114.2|15112.3|10
1654103860000|2022-06-01 17:17:40|||||||||1
1654103890000|2022-06-01 17:18:10|||||||||5
1654103900000|2022-06-01 17:18:20|15113.8|15112.3|15113.3|15111.8|15114.8|15112.8|15113.3|15111.8|7
1654103910000|2022-06-01 17:18:30|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|3
1654103920000|2022-06-01 17:18:40|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|30
1654103930000|2022-06-01 17:18:50|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|8
1654103950000|2022-06-01 17:19:10|15112.4|15110.9|15112.3|15110.8|15112.8|15111.3|15112.3|15110.8|5
1654103960000|2022-06-01 17:19:20|15112.8|15111.3|15112.3|15110.8|15113.8|15111.8|15112.3|15110.8|65
1654103970000|2022-06-01 17:19:30|15112.8|15111.3|15113.3|15111.8|15113.3|15111.8|15112.8|15110.8|2
1654103980000|2022-06-01 17:19:40|15113.8|15112.3|15114.8|15112.3|15114.8|15112.8|15113.8|15112.3|7
1654103990000|2022-06-01 17:19:50|15114.3|15112.8|15114.3|15112.8|15114.8|15112.8|15113.8|15111.8|19
1654104000000|2022-06-01 17:20:00|15114.8|15111.8|15114.3|15112.8|15114.8|15112.8|15113.8|15111.8|2
1654104020000|2022-06-01 17:20:20|15113.8|15112.3|15113.8|15112.3|15114.8|15112.8|15113.8|15111.8|46
1654104030000|2022-06-01 17:20:30|15113.3|15111.8|15114.2|15112.7|15114.2|15112.7|15113.3|15111.8|0
1654104040000|2022-06-01 17:20:40|15114.8|15113.3|15114.8|15112.3|15114.8|15113.3|15114.3|15112.3|21
1654104050000|2022-06-01 17:20:50|15114.2|15112.7|15113.8|15112.3|15114.2|15112.7|15113.3|15111.8|0
1654104060000|2022-06-01 17:21:00|||||||||5
1654104070000|2022-06-01 17:21:10|15113.3|15111.8|15113.8|15112.3|15114.2|15112.7|15113.3|15111.8|3
1654104080000|2022-06-01 17:21:20|15114.2|15112.7|15113.8|15112.3|15114.2|15112.7|15113.3|15111.8|0
1654104090000|2022-06-01 17:21:30|15113.3|15111.8|15113.3|15111.8|15114.2|15112.7|15113.3|15111.8|1
1654104100000|2022-06-01 17:21:40|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|0
1654104110000|2022-06-01 17:21:50|15113.8|15112.3|15113.3|15111.8|15114.2|15112.7|15113.3|15111.8|0
1654104130000|2022-06-01 17:22:10|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|0
1654104140000|2022-06-01 17:22:20|||||||||10
1654104160000|2022-06-01 17:22:40|||||||||7
1654104180000|2022-06-01 17:23:00|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|1
1654104190000|2022-06-01 17:23:10|||||||||2
1654104210000|2022-06-01 17:23:30|15114.3|15112.8|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|8
1654104220000|2022-06-01 17:23:40|15114.8|15113.3|15114.8|15113.3|15115.2|15113.7|15114.3|15112.8|0
1654104230000|2022-06-01 17:23:50|15114.3|15112.8|15114.8|15113.3|15115.8|15113.3|15114.3|15112.8|2
1654104250000|2022-06-01 17:24:10|15115.2|15113.7|15114.3|15112.8|15115.2|15113.7|15114.3|15112.8|10
1654104260000|2022-06-01 17:24:20|15114.8|15113.3|15115.2|15113.7|15115.2|15113.7|15114.8|15113.3|2
1654104270000|2022-06-01 17:24:30|15115.8|15113.3|15114.8|15113.3|15115.8|15113.3|15114.3|15112.8|5
1654104280000|2022-06-01 17:24:40|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|30
1654104290000|2022-06-01 17:24:50|15114.8|15112.3|15113.3|15111.8|15114.8|15112.7|15113.3|15111.8|100
1654104300000|2022-06-01 17:25:00|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|1
1654104310000|2022-06-01 17:25:10|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.3|15111.8|0
1654104320000|2022-06-01 17:25:20|15113.3|15111.8|15113.8|15112.3|15113.8|15112.3|15113.3|15111.8|0
1654104330000|2022-06-01 17:25:30|15113.3|15111.8|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|8
1654104340000|2022-06-01 17:25:40|15113.8|15111.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.3|3
1654104370000|2022-06-01 17:26:10|15112.8|15111.3|15113.3|15111.8|15113.3|15111.8|15112.8|15111.3|21
1654104380000|2022-06-01 17:26:20|15112.8|15111.3|15112.3|15110.8|15112.8|15111.3|15112.3|15110.8|1
1654104410000|2022-06-01 17:26:50|15111.8|15110.3|15112.3|15110.8|15112.3|15110.8|15111.8|15110.3|14
1654104460000|2022-06-01 17:27:40|||||||||44
1654104500000|2022-06-01 17:28:20|||||||||1
1654104530000|2022-06-01 17:28:50|15112.8|15111.3|15112.8|15111.3|15112.8|15111.3|15112.3|15110.8|12
1654104540000|2022-06-01 17:29:00|15112.3|15110.8|15112.3|15110.8|15112.3|15110.8|15112.3|15110.8|0
1654104620000|2022-06-01 17:30:20|15111.3|15109.8|15111.3|15109.8|15111.3|15109.8|15110.3|15108.8|55
1654104630000|2022-06-01 17:30:30|15110.8|15109.3|15110.3|15108.8|15111.3|15109.8|15110.3|15108.8|8
1654104640000|2022-06-01 17:30:40|15110.8|15109.3|15111.3|15109.8|15111.3|15109.8|15110.8|15109.3|5
1654104650000|2022-06-01 17:30:50|15110.8|15109.3|15111.3|15109.8|15111.3|15109.8|15110.8|15109.3|0
1654104680000|2022-06-01 17:31:20|15111.8|15110.3|15111.8|15110.3|15111.8|15110.3|15111.8|15110.3|11
1654104690000|2022-06-01 17:31:30|15111.3|15109.8|15111.8|15110.3|15111.8|15110.3|15111.3|15109.8|3
1654104700000|2022-06-01 17:31:40|15112.3|15110.8|15111.8|15110.3|15112.3|15110.8|15111.8|15110.3|0
1654104710000|2022-06-01 17:31:50|15112.3|15110.8|15112.3|15110.8|15112.4|15110.9|15112.3|15110.8|18
1654104730000|2022-06-01 17:32:10|15112.4|15110.9|15112.3|15110.8|15112.4|15110.9|15112.3|15110.8|6
1654104740000|2022-06-01 17:32:20|15112.8|15111.3|15113.3|15110.8|15113.3|15111.3|15112.8|15110.8|11
1654104750000|2022-06-01 17:32:30|15112.8|15111.3|15113.3|15111.8|15113.3|15111.8|15112.8|15111.3|0
1654104770000|2022-06-01 17:32:50|15112.8|15110.8|15113.3|15111.8|15113.3|15111.8|15112.8|15110.8|13
1654104780000|2022-06-01 17:33:00||15110.8||15111.8||15111.8||15110.8|10
1654104790000|2022-06-01 17:33:10|15112.8|15111.3|15113.3|15111.8|15113.3|15111.8|15112.8|15110.8|47
1654104800000|2022-06-01 17:33:20|15112.8|15111.3|15112.4|15110.9|15113.3|15111.8|15112.3|15110.3|12
1654104810000|2022-06-01 17:33:30|||||||||2
1654104820000|2022-06-01 17:33:40|15113.3|15110.8|15113.3|15111.8|15113.3|15111.8|15112.8|15110.3|14
1654104830000|2022-06-01 17:33:50|15112.8|15111.3|15113.3|15111.8|15113.3|15111.8|15112.8|15111.3|8
1654104840000|2022-06-01 17:34:00|15113.8|15112.3|15114.8|15112.3|15114.8|15112.8|15113.8|15111.8|14
1654104850000|2022-06-01 17:34:10|15114.3|15111.8|15113.8|15112.3|15114.3|15112.7|15113.3|15111.8|0
1654104860000|2022-06-01 17:34:20|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|0
1654104880000|2022-06-01 17:34:40|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|43
1654104900000|2022-06-01 17:35:00|15114.3|15112.3|15114.3|15112.8|15114.8|15112.8|15113.8|15111.8|5
1654104910000|2022-06-01 17:35:10|15114.8|15112.3|15113.3|15111.8|15114.8|15112.3|15113.3|15111.8|1
1654104920000|2022-06-01 17:35:20|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|0
1654104930000|2022-06-01 17:35:30|15114.2|15112.7|15113.3|15111.8|15114.2|15112.7|15113.3|15111.8|0
1654104950000|2022-06-01 17:35:50|15113.8|15112.3|15114.3|15112.8|15114.3|15112.8|15113.3|15111.8|3
1654104960000|2022-06-01 17:36:00|||||||||1
1654104970000|2022-06-01 17:36:10|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|18
1654104980000|2022-06-01 17:36:20|15114.3|15111.8|15113.8|15112.3|15114.8|15112.3|15113.8|15111.8|6
1654104990000|2022-06-01 17:36:30|15114.8|15112.8|15114.3|15112.8|15114.8|15112.8|15114.3|15112.8|0
1654105000000|2022-06-01 17:36:40|15113.3|15111.8|15113.8|15112.3|15113.8|15112.3|15113.3|15111.8|3
1654105010000|2022-06-01 17:36:50|15114.8|15111.8|15113.8|15112.3|15114.8|15112.3|15113.8|15111.8|4
1654105020000|2022-06-01 17:37:00|15113.3|15111.8|15113.8|15112.3|15113.8|15112.3|15113.3|15111.8|0
1654105030000|2022-06-01 17:37:10|15113.3|15111.8|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|4
1654105050000|2022-06-01 17:37:30|15114.3|15112.3|15114.3|15112.8|15114.3|15112.8|15113.8|15112.3|31
1654105070000|2022-06-01 17:37:50|15113.8|15112.3|15114.3|15112.8|15114.3|15112.8|15113.8|15112.3|22
1654105080000|2022-06-01 17:38:00|15113.8|15112.3|15114.3|15112.8|15114.3|15112.8|15113.3|15111.8|48
1654105090000|2022-06-01 17:38:10|15113.3|15111.8|15113.3|15111.8|15114.3|15112.3|15113.3|15111.3|58
1654105120000|2022-06-01 17:38:40|15113.8|15112.3|15113.3|15111.8|15114.3|15112.3|15113.3|15111.8|7
1654105130000|2022-06-01 17:38:50|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|2
1654105140000|2022-06-01 17:39:00|15113.3|15111.8|15114.3|15112.8|15114.3|15112.8|15113.3|15111.8|28
1654105150000|2022-06-01 17:39:10|15113.3|15111.8|15114.3|15112.8|15114.3|15112.8|15113.3|15111.8|7
1654105160000|2022-06-01 17:39:20|||||||||1
1654105170000|2022-06-01 17:39:30|15113.8|15111.8|15114.3|15112.8|15114.3|15112.8|15113.8|15111.8|1
1654105200000|2022-06-01 17:40:00|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|4
1654105210000|2022-06-01 17:40:10|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|21
1654105220000|2022-06-01 17:40:20|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|14
1654105230000|2022-06-01 17:40:30|15116.8|15114.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.3|1
1654105240000|2022-06-01 17:40:40|15116.8|15115.3|15116.8|15115.3|15117.3|15115.7|15116.3|15114.8|47
1654105250000|2022-06-01 17:40:50|15116.3|15114.8|15117.8|15115.3|15117.8|15115.3|15116.3|15114.8|0
1654105260000|2022-06-01 17:41:00|15116.8|15115.8|15117.3|15115.8|15117.3|15115.8|15116.8|15114.8|5
1654105270000|2022-06-01 17:41:10|||||||||3
1654105280000|2022-06-01 17:41:20|15116.8|15114.8|15117.3|15115.8|15117.8|15115.8|15116.8|15114.8|3
1654105290000|2022-06-01 17:41:30|15117.8|15114.8|15116.8|15115.3|15117.8|15115.3|15116.8|15114.8|2
1654105310000|2022-06-01 17:41:50|15117.3|15115.8|15116.8|15115.3|15117.3|15115.8|15116.8|15115.3|12
1654105320000|2022-06-01 17:42:00|15117.2|15115.7|15116.3|15114.8|15117.2|15115.7|15116.3|15114.8|1
1654105330000|2022-06-01 17:42:10|15116.8|15114.3|15115.8|15114.3|15116.8|15114.3|15115.8|15114.3|11
1654105340000|2022-06-01 17:42:20|15116.2|15114.7|15115.8|15114.3|15116.2|15114.7|15115.8|15114.3|0
1654105350000|2022-06-01 17:42:30|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|25
1654105360000|2022-06-01 17:42:40|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|0
1654105370000|2022-06-01 17:42:50|15116.3|15114.8|15117.3|15115.8|15117.3|15115.8|15116.3|15114.8|10
1654105380000|2022-06-01 17:43:00|15116.8|15115.3|15116.3|15114.8|15117.3|15115.8|15116.3|15114.8|22
1654105390000|2022-06-01 17:43:10|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654105400000|2022-06-01 17:43:20|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654105410000|2022-06-01 17:43:30|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|0
1654105420000|2022-06-01 17:43:40|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|0
1654105430000|2022-06-01 17:43:50|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|2
1654105440000|2022-06-01 17:44:00|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|0
1654105450000|2022-06-01 17:44:10|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|5
1654105460000|2022-06-01 17:44:20|15117.8|15115.8|15117.3|15115.8|15117.8|15115.8|15117.3|15115.8|14
1654105470000|2022-06-01 17:44:30||15114.8||15115.8||15115.8||15114.8|7
1654105490000|2022-06-01 17:44:50|||||||||6
1654105500000|2022-06-01 17:45:00|15116.8|15114.8|15116.3|15114.8|15117.2|15115.7|15116.3|15114.8|3
1654105510000|2022-06-01 17:45:10|15116.2|15114.7|15115.8|15114.3|15116.2|15114.7|15115.8|15114.3|19
1654105520000|2022-06-01 17:45:20|15116.2|15114.7|15115.3|15113.8|15116.3|15114.7|15115.3|15113.8|7
1654105540000|2022-06-01 17:45:40|15115.2|15113.7|15114.8|15113.3|15115.2|15113.7|15114.3|15112.8|8
1654105550000|2022-06-01 17:45:50|15114.3|15112.8|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|0
1654105560000|2022-06-01 17:46:00|15114.8|15113.3|15115.2|15113.7|15115.2|15113.7|15114.8|15113.3|3
1654105570000|2022-06-01 17:46:10|15115.3|15112.8|15115.3|15112.8|15115.3|15112.8|15115.3|15112.8|5
1654105580000|2022-06-01 17:46:20|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|0
1654105600000|2022-06-01 17:46:40|||||||||50
1654105610000|2022-06-01 17:46:50|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|2
1654105620000|2022-06-01 17:47:00|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|15114.3|15112.8|0
1654105630000|2022-06-01 17:47:10|15114.3|15112.8|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|0
1654105640000|2022-06-01 17:47:20|15114.8|15113.3|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|0
1654105680000|2022-06-01 17:48:00|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|2
1654105720000|2022-06-01 17:48:40|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|15114.3|15112.8|44
1654105730000|2022-06-01 17:48:50|15114.3|15112.8|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|0
1654105740000|2022-06-01 17:49:00|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|0
1654105750000|2022-06-01 17:49:10|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|1
1654105770000|2022-06-01 17:49:30|||||||||6
1654105780000|2022-06-01 17:49:40|||||||||1
1654105820000|2022-06-01 17:50:20|||||||||2
1654105880000|2022-06-01 17:51:20|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|1
1654105920000|2022-06-01 17:52:00|15116.2|15114.7|15116.2|15114.7|15116.2|15114.7|15116.2|15114.7|1
1654105950000|2022-06-01 17:52:30|15115.3|15113.8|15115.8|15114.3|15115.8|15114.3|15115.3|15113.8|0
1654105960000|2022-06-01 17:52:40|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.2|15113.7|40
1654105970000|2022-06-01 17:52:50|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|0
1654105980000|2022-06-01 17:53:00|15115.3|15113.8|15116.3|15114.8|15116.3|15114.8|15115.3|15113.8|3
1654105990000|2022-06-01 17:53:10|15116.2|15114.7|15115.8|15114.3|15116.2|15114.7|15115.8|15114.3|1
1654106000000|2022-06-01 17:53:20|15115.3|15113.8|15115.3|15113.8|15115.8|15114.3|15115.3|15113.8|0
1654106010000|2022-06-01 17:53:30|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|0
1654106020000|2022-06-01 17:53:40|15116.2|15114.7|15116.8|15115.3|15116.8|15115.3|15115.8|15114.3|5
1654106030000|2022-06-01 17:53:50|15116.3|15114.8|15116.8|15115.3|15117.8|15115.8|15116.3|15114.8|3
1654106040000|2022-06-01 17:54:00|15116.3|15114.8|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654106050000|2022-06-01 17:54:10|15116.8|15113.8|15116.3|15114.8|15116.8|15114.8|15116.3|15113.8|2
1654106070000|2022-06-01 17:54:30|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654106080000|2022-06-01 17:54:40|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654106100000|2022-06-01 17:55:00|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|10
1654106110000|2022-06-01 17:55:10|||||||||1
1654106120000|2022-06-01 17:55:20|15115.8|15114.3|15115.3|15113.8|15115.8|15114.3|15115.3|15113.8|28
1654106130000|2022-06-01 17:55:30|15116.3|15114.3|15115.3|15113.8|15116.3|15114.3|15115.3|15113.8|1
1654106150000|2022-06-01 17:55:50|15114.8|15113.3|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|4
1654106170000|2022-06-01 17:56:10|||||||||1
1654106190000|2022-06-01 17:56:30|15114.2|15112.7|15114.3|15112.8|15114.3|15112.8|15114.2|15112.7|20
1654106210000|2022-06-01 17:56:50|15114.2|15112.7|15113.3|15111.8|15114.2|15112.7|15113.3|15111.8|5
1654106230000|2022-06-01 17:57:10|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.3|15111.8|0
1654106240000|2022-06-01 17:57:20|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|0
1654106260000|2022-06-01 17:57:40|15113.8|15112.3|15114.3|15112.8|15114.3|15112.8|15113.8|15112.3|48
1654106310000|2022-06-01 17:58:30|||||||||12
1654106320000|2022-06-01 17:58:40|15115.2|15113.7|15114.3|15112.8|15115.2|15113.7|15114.3|15112.8|3
1654106350000|2022-06-01 17:59:10|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|10
1654106360000|2022-06-01 17:59:20|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|0
1654106370000|2022-06-01 17:59:30|15115.3|15113.8|15115.8|15114.3|15115.8|15114.3|15115.3|15113.8|6
1654106380000|2022-06-01 17:59:40|15115.3|15113.8|15116.3|15114.8|15116.8|15115.3|15115.3|15113.8|3
1654106400000|2022-06-01 18:00:00|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|0
1654106410000|2022-06-01 18:00:10|15117.2|15115.7|15116.8|15115.3|15117.2|15115.7|15116.8|15115.3|0
1654106420000|2022-06-01 18:00:20|15116.3|15114.8|15117.2|15115.7|15117.2|15115.7|15116.3|15114.8|0
1654106430000|2022-06-01 18:00:30|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.3|11
1654106440000|2022-06-01 18:00:40|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|1
1654106450000|2022-06-01 18:00:50|||||||||1
1654106460000|2022-06-01 18:01:00|15116.3|15114.8|15116.8|15115.3|15117.3|15115.8|15116.3|15114.8|3
1654106490000|2022-06-01 18:01:30|15117.2|15115.7|15116.8|15115.3|15117.2|15115.7|15116.8|15115.3|0
1654106530000|2022-06-01 18:02:10|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|0
1654106540000|2022-06-01 18:02:20|||||||||8
1654106550000|2022-06-01 18:02:30|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|1
1654106560000|2022-06-01 18:02:40|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|0
1654106570000|2022-06-01 18:02:50|15116.3|15114.8|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654106580000|2022-06-01 18:03:00|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|2
1654106590000|2022-06-01 18:03:10|15116.3|15114.8|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654106600000|2022-06-01 18:03:20|15117.3|15115.8|15117.3|15115.8|15117.8|15115.8|15116.8|15114.8|20
1654106620000|2022-06-01 18:03:40|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654106660000|2022-06-01 18:04:20|||||||||1
1654106670000|2022-06-01 18:04:30|15116.8|15115.3|15117.3|15115.8|15117.3|15115.8|15116.8|15114.8|7
1654106690000|2022-06-01 18:04:50|15117.8|15114.8|15117.3|15115.8|15117.8|15115.8|15117.3|15114.8|6
1654106720000|2022-06-01 18:05:20|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654106730000|2022-06-01 18:05:30|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|1
1654106740000|2022-06-01 18:05:40|15117.3|15115.8|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654106770000|2022-06-01 18:06:10|15116.8|15115.3|15117.3|15115.8|15117.3|15115.8|15116.8|15114.8|46
1654106780000|2022-06-01 18:06:20|15116.8|15115.3|15117.3|15115.8|15117.3|15115.8|15116.8|15114.8|8
1654106790000|2022-06-01 18:06:30||15114.8||15115.8||15115.8||15114.8|15
1654106800000|2022-06-01 18:06:40|||||||||1
1654106810000|2022-06-01 18:06:50|||||||||3
1654106820000|2022-06-01 18:07:00|15117.8|15114.8|15117.3|15115.8|15117.8|15116.3|15117.3|15114.8|6
1654106830000|2022-06-01 18:07:10|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|5
1654106840000|2022-06-01 18:07:20|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|0
1654106850000|2022-06-01 18:07:30|15117.8|15116.3|15117.8|15116.3|15118.3|15116.8|15117.3|15115.8|9
1654106860000|2022-06-01 18:07:40|15117.3|15115.8|15117.8|15116.3|15117.8|15116.3|15117.3|15115.8|8
1654106870000|2022-06-01 18:07:50|15118.2|15116.7|15117.3|15115.8|15118.2|15116.7|15117.3|15115.8|0
1654106880000|2022-06-01 18:08:00|15117.8|15116.3|15117.8|15116.3|15118.2|15116.7|15117.3|15115.8|0
1654106900000|2022-06-01 18:08:20|15118.2|15116.7|15117.8|15116.3|15118.2|15116.7|15117.8|15116.3|0
1654106910000|2022-06-01 18:08:30|15118.2|15116.7|15117.8|15116.3|15118.2|15116.7|15117.8|15116.3|0
1654106920000|2022-06-01 18:08:40|15117.3|15115.8|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|3
1654106930000|2022-06-01 18:08:50|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|4
1654106950000|2022-06-01 18:09:10|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|7
1654106960000|2022-06-01 18:09:20|15116.8|15115.3|15116.8|15115.3|15117.2|15115.7|15116.3|15114.8|0
1654106980000|2022-06-01 18:09:40|15116.3|15114.8|15116.8|15114.3|15116.8|15115.3|15116.3|15114.3|1
1654106990000|2022-06-01 18:09:50|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|0
1654107000000|2022-06-01 18:10:00|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|1
1654107010000|2022-06-01 18:10:10|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|2
1654107020000|2022-06-01 18:10:20|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654107030000|2022-06-01 18:10:30|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654107040000|2022-06-01 18:10:40|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654107050000|2022-06-01 18:10:50|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|0
1654107070000|2022-06-01 18:11:10|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|0
1654107080000|2022-06-01 18:11:20|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654107090000|2022-06-01 18:11:30|15116.8|15115.3|15117.8|15115.3|15117.8|15115.8|15116.8|15115.3|17
1654107100000|2022-06-01 18:11:40|15117.2|15115.7|15117.3|15115.8|15117.3|15115.8|15117.2|15115.7|1
1654107110000|2022-06-01 18:11:50|15117.8|15115.3|15116.3|15114.8|15117.8|15115.7|15116.3|15114.8|5
1654107130000|2022-06-01 18:12:10|||||||||18
1654107140000|2022-06-01 18:12:20|15116.8|15114.3|15116.3|15114.8|15116.8|15114.8|15115.8|15114.3|5
1654107170000|2022-06-01 18:12:50|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654107180000|2022-06-01 18:13:00|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|2
1654107190000|2022-06-01 18:13:10|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|15117.2|15115.7|0
1654107200000|2022-06-01 18:13:20|15117.3|15115.8|15117.8|15115.3|15117.8|15116.3|15117.3|15115.3|18
1654107210000|2022-06-01 18:13:30|15117.2|15115.7|15116.8|15115.3|15117.3|15115.8|15116.8|15115.3|1
1654107220000|2022-06-01 18:13:40|15117.2|15115.7|15116.8|15115.3|15117.2|15115.7|15116.8|15115.3|0
1654107240000|2022-06-01 18:14:00|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|10
1654107250000|2022-06-01 18:14:10|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|0
1654107260000|2022-06-01 18:14:20|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|2
1654107270000|2022-06-01 18:14:30|15116.3|15114.8|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654107280000|2022-06-01 18:14:40|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|1
1654107290000|2022-06-01 18:14:50|15117.2|15115.7|15116.8|15115.3|15117.2|15115.7|15116.8|15115.3|0
1654107310000|2022-06-01 18:15:10|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|1
1654107320000|2022-06-01 18:15:20|15116.3|15114.8|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|2
1654107330000|2022-06-01 18:15:30|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|0
1654107340000|2022-06-01 18:15:40|15116.3|15114.8|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|0
1654107350000|2022-06-01 18:15:50|15117.3|15115.8|15117.3|15115.8|15117.8|15116.3|15117.3|15115.3|20
1654107360000|2022-06-01 18:16:00|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|15117.3|15115.8|1
1654107370000|2022-06-01 18:16:10|15117.3|15115.8|15117.8|15116.3|15117.8|15116.3|15117.3|15115.8|0
1654107380000|2022-06-01 18:16:20|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|1
1654107390000|2022-06-01 18:16:30|15117.2|15115.7|15117.3|15115.8|15117.3|15115.8|15117.2|15115.7|16
1654107410000|2022-06-01 18:16:50|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|15117.3|15115.8|0
1654107420000|2022-06-01 18:17:00|15117.3|15115.8|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654107430000|2022-06-01 18:17:10|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|2
1654107450000|2022-06-01 18:17:30|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|0
1654107460000|2022-06-01 18:17:40|15117.3|15115.8|15117.8|15116.3|15117.8|15116.3|15117.3|15115.8|0
1654107470000|2022-06-01 18:17:50|15117.3|15115.8|15117.8|15116.3|15117.8|15116.3|15117.3|15115.8|1
1654107480000|2022-06-01 18:18:00|15118.8||15118.8||15118.8||15118.8||4
1654107490000|2022-06-01 18:18:10|15118.3|15116.8|15118.3|15116.8|15118.3|15116.8|15118.3|15116.8|1
1654107500000|2022-06-01 18:18:20|||||||||4
1654107550000|2022-06-01 18:19:10|||||||||10
1654107590000|2022-06-01 18:19:50|15117.8|15116.3|15117.8|15116.3|15118.2|15116.7|15117.8|15116.3|40
1654107600000|2022-06-01 18:20:00|15118.2|15116.7|15118.3|15116.8|15118.3|15116.8|15117.8|15116.3|6
1654107620000|2022-06-01 18:20:20|||||||||1
1654107630000|2022-06-01 18:20:30|||||||||5
1654107640000|2022-06-01 18:20:40|||||||||2
1654107650000|2022-06-01 18:20:50|||||||||2
1654107660000|2022-06-01 18:21:00|15117.8|15115.8|15118.3|15115.8|15118.3|15116.7|15117.8|15115.8|4
1654107680000|2022-06-01 18:21:20|15117.8|15116.3|15118.3|15116.8|15118.3|15116.8|15117.8|15116.3|1
1654107690000|2022-06-01 18:21:30|15117.8|15116.3|15118.3|15115.8|15118.3|15116.3|15117.8|15115.8|4
1654107700000|2022-06-01 18:21:40|15117.8|15116.8|15117.3|15115.8|15117.8|15116.8|15117.3|15115.8|12
1654107730000|2022-06-01 18:22:10|15117.2|15115.7|15116.3|15114.8|15117.2|15115.7|15116.3|15114.8|30
1654107740000|2022-06-01 18:22:20|||||||||4
1654107750000|2022-06-01 18:22:30|15116.8|15115.3|15117.8|15116.3|15117.8|15116.3|15116.8|15115.3|5
1654107760000|2022-06-01 18:22:40|15117.3|15115.8|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654107780000|2022-06-01 18:23:00|15116.8|15115.3|15116.3|15114.8|15117.3|15115.8|15116.3|15114.8|15
1654107790000|2022-06-01 18:23:10|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.3|15114.8|2
1654107800000|2022-06-01 18:23:20|15117.2|15115.7|15116.3|15114.8|15117.3|15115.7|15116.3|15114.8|3
1654107810000|2022-06-01 18:23:30|15116.8|15115.3|15116.3|15114.8|15117.3|15115.8|15116.3|15114.8|6
1654107820000|2022-06-01 18:23:40|15116.8|15115.3|15117.3|15115.8|15117.3|15115.8|15116.3|15114.8|0
1654107830000|2022-06-01 18:23:50|15116.8|15115.3|15116.3|15114.8|15117.3|15115.3|15116.3|15114.8|8
1654107850000|2022-06-01 18:24:10|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|0
1654107860000|2022-06-01 18:24:20|||||||||1
1654107870000|2022-06-01 18:24:30|||||||||2
1654107880000|2022-06-01 18:24:40|||||||||2
1654107890000|2022-06-01 18:24:50|||||||||3
1654107900000|2022-06-01 18:25:00|15117.2|15115.7|15116.3|15114.8|15117.3|15115.8|15116.3|15114.8|35
1654107930000|2022-06-01 18:25:30|||||||||1
1654107940000|2022-06-01 18:25:40|||||||||1
1654107950000|2022-06-01 18:25:50|15115.3|15113.8|15114.8|15113.3|15115.8|15114.3|15114.3|15112.8|223
1654107960000|2022-06-01 18:26:00|15114.3|15112.8|15114.8|15113.3|15114.8|15113.3|15114.3|15112.8|2
1654107970000|2022-06-01 18:26:10|15114.3|15112.8|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|0
1654107980000|2022-06-01 18:26:20|15114.8|15113.3|15114.3|15112.8|15114.8|15113.3|15114.3|15112.8|1
1654107990000|2022-06-01 18:26:30|15113.3|15111.8|15113.3|15111.8|15114.3|15112.8|15113.3|15111.8|14
1654108000000|2022-06-01 18:26:40|||||||||32
1654108010000|2022-06-01 18:26:50|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|0
1654108020000|2022-06-01 18:27:00|15113.3|15111.8|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|0
1654108030000|2022-06-01 18:27:10|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|0
1654108040000|2022-06-01 18:27:20|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|1
1654108050000|2022-06-01 18:27:30|||||||||6
1654108060000|2022-06-01 18:27:40|||||||||1
1654108070000|2022-06-01 18:27:50|15113.8|15112.3|15113.3|15111.8|15113.8|15112.3|15113.3|15111.8|0
1654108080000|2022-06-01 18:28:00|15113.8|15112.3|15114.3|15112.8|15114.3|15112.8|15113.3|15111.8|17
1654108090000|2022-06-01 18:28:10|15113.8|15112.3|15114.3|15112.8|15114.3|15112.8|15113.3|15111.8|12
1654108110000|2022-06-01 18:28:30|15115.2|15113.7|15115.3|15113.8|15115.3|15113.8|15115.2|15113.7|11
1654108120000|2022-06-01 18:28:40|15115.8|15114.3|15115.3|15112.8|15115.8|15114.3|15114.8|15112.8|24
1654108130000|2022-06-01 18:28:50||15113.8||15113.8||15113.8||15113.8|0
1654108140000|2022-06-01 18:29:00|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|15115.3|15113.8|0
1654108150000|2022-06-01 18:29:10|15115.3|15113.8|15115.3|15113.8|15115.8|15114.3|15115.3|15113.8|0
1654108160000|2022-06-01 18:29:20|15115.8|15114.3|15116.3|15114.8|15116.3|15114.8|15115.3|15113.8|10
1654108170000|2022-06-01 18:29:30|||||||||1
1654108180000|2022-06-01 18:29:40|||||||||4
1654108190000|2022-06-01 18:29:50|||||||||1
1654108200000|2022-06-01 18:30:00||15113.8||15114.8||15114.8||15113.8|3
1654108210000|2022-06-01 18:30:10|15117.3|15115.8|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|30
1654108220000|2022-06-01 18:30:20|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654108230000|2022-06-01 18:30:30|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654108240000|2022-06-01 18:30:40|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654108250000|2022-06-01 18:30:50|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15116.8|15114.8|11
1654108260000|2022-06-01 18:31:00|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15117.3|15115.8|0
1654108280000|2022-06-01 18:31:20|15117.8|15116.3|15117.3|15115.8|15117.8|15116.3|15117.3|15114.8|2
1654108300000|2022-06-01 18:31:40|15117.8|15116.3|15117.8|15116.3|15117.8|15116.3|15117.3|15115.8|16
1654108310000|2022-06-01 18:31:50|15118.3|15116.8|15119.3|15116.8|15119.3|15116.8|15118.3|15116.8|63
1654108320000|2022-06-01 18:32:00|15118.3|15117.3|15119.3|15117.8|15119.8|15117.8|15118.3|15116.8|2
1654108330000|2022-06-01 18:32:10|15119.8|15118.3|15119.3|15117.8|15119.8|15118.3|15119.3|15117.8|0
1654108340000|2022-06-01 18:32:20|||||||||1
1654108350000|2022-06-01 18:32:30|15119.8|15118.3|15119.3|15117.8|15119.8|15118.3|15119.3|15117.8|1
1654108360000|2022-06-01 18:32:40|||||||||2
1654108370000|2022-06-01 18:32:50|15119.8|15118.3|15119.8|15118.3|15119.8|15118.3|15119.8|15118.3|2
1654108380000|2022-06-01 18:33:00|15119.3|15117.8|15119.3|15117.8|15119.8|15118.3|15119.3|15117.8|1
1654108390000|2022-06-01 18:33:10|15118.8|15117.3|15118.8|15117.3|15119.8|15117.8|15118.3|15116.3|8
1654108400000|2022-06-01 18:33:20|15119.2|15117.7|15118.3|15116.8|15119.2|15117.7|15118.3|15116.8|0
1654108410000|2022-06-01 18:33:30|15118.8|15117.3|15119.8|15117.3|15119.8|15117.3|15118.8|15117.3|4
1654108420000|2022-06-01 18:33:40|15119.3|15116.8|15118.8|15117.3|15119.3|15117.3|15118.8|15116.8|0
1654108430000|2022-06-01 18:33:50|15119.8|15117.7|15119.3|15117.8|15119.8|15118.3|15118.8|15117.3|0
1654108440000|2022-06-01 18:34:00|15119.8|15118.3|15119.3|15117.8|15119.8|15118.3|15119.3|15117.8|0
1654108450000|2022-06-01 18:34:10|15119.8|15118.3|15119.2|15117.7|15119.8|15118.3|15119.2|15117.3|2
1654108460000|2022-06-01 18:34:20|15118.8|15117.3|15118.8|15117.3|15119.2|15117.7|15118.3|15116.8|13
1654108520000|2022-06-01 18:35:20|||||||||1
1654108530000|2022-06-01 18:35:30|||||||||1
1654108540000|2022-06-01 18:35:40|15119.8||15119.8||15119.8||15119.8||3
1654108550000|2022-06-01 18:35:50|15119.3|15117.8|15119.3|15117.8|15119.8|15118.3|15119.3|15117.8|2
1654108560000|2022-06-01 18:36:00|||||||||1
1654108570000|2022-06-01 18:36:10|15119.8|15118.3|15120.3|15118.8|15120.3|15118.8|15119.3|15117.8|4
1654108580000|2022-06-01 18:36:20|||||||||1
1654108610000|2022-06-01 18:36:50|15119.8|15117.8|15120.3|15118.8|15120.3|15118.8|15119.8|15117.8|2
1654108620000|2022-06-01 18:37:00|||||||||3
1654108630000|2022-06-01 18:37:10|15120.8|15119.3|15121.3|15119.8|15121.3|15119.8|15120.8|15118.8|12
1654108640000|2022-06-01 18:37:20|||||||||3
1654108670000|2022-06-01 18:37:50|15121.8|15120.3|15121.3|15119.8|15121.8|15120.3|15121.3|15119.8|0
1654108680000|2022-06-01 18:38:00|15121.8|15120.3|15123.3|15120.8|15123.3|15121.3|15121.3|15119.8|44
1654108690000|2022-06-01 18:38:10|15123.8|15121.3|15123.3|15121.8|15123.8|15121.8|15123.3|15121.3|27
1654108700000|2022-06-01 18:38:20|||||||||1
1654108710000|2022-06-01 18:38:30|15123.8|15122.3|15123.8|15122.3|15123.8|15122.3|15123.3|15121.8|3
1654108720000|2022-06-01 18:38:40|15123.3|15121.8|15123.3|15121.8|15123.3|15121.8|15123.3|15121.8|1
1654108730000|2022-06-01 18:38:50|15123.8|15122.3|15123.3|15121.8|15123.8|15122.3|15123.3|15121.8|2
1654108740000|2022-06-01 18:39:00|15123.8|15122.3|15123.8|15122.3|15123.8|15122.3|15123.3|15121.8|1
1654108750000|2022-06-01 18:39:10|15124.3|15122.8|15124.3|15122.8|15124.3|15122.8|15124.3|15122.8|8
1654108760000|2022-06-01 18:39:20|||||||||11
1654108770000|2022-06-01 18:39:30|15124.8|15122.3|15123.8|15122.3|15124.8|15122.3|15123.8|15122.3|34
1654108780000|2022-06-01 18:39:40|15124.8|15122.7|15124.8|15122.3|15124.8|15122.7|15123.8|15122.3|3
1654108800000|2022-06-01 18:40:00|15124.3|15122.8|15123.8|15122.3|15124.3|15122.8|15123.8|15122.3|10
1654108810000|2022-06-01 18:40:10|15124.2|15122.7|15123.8|15122.3|15124.8|15122.7|15123.3|15121.8|2
1654108820000|2022-06-01 18:40:20|15123.3|15121.8|15123.8|15122.3|15123.8|15122.3|15123.3|15121.8|1
1654108830000|2022-06-01 18:40:30|15123.3|15121.8|15123.8|15122.3|15123.8|15122.3|15123.3|15121.8|0
1654108840000|2022-06-01 18:40:40|15123.3|15121.8|15123.8|15122.3|15123.8|15122.3|15123.3|15121.8|1
1654108850000|2022-06-01 18:40:50|15123.3|15121.8|15123.8|15122.3|15123.8|15122.3|15123.3|15121.8|1
1654108860000|2022-06-01 18:41:00|15123.3|15121.8|15123.8|15122.3|15123.8|15122.3|15123.3|15121.8|0
1654108870000|2022-06-01 18:41:10|15123.3|15121.8|15123.3|15121.8|15123.3|15121.8|15123.3|15121.8|0
1654108880000|2022-06-01 18:41:20|15123.8|15122.3|15123.8|15122.3|15123.8|15122.3|15123.3|15121.8|1
1654108890000|2022-06-01 18:41:30|15123.3|15121.8|15123.3|15121.8|15123.8|15122.3|15123.3|15121.8|0
1654108900000|2022-06-01 18:41:40|15123.8|15122.3|15123.3|15121.8|15123.8|15122.3|15123.3|15121.8|1
1654108910000|2022-06-01 18:41:50|15123.8|15122.3|15123.3|15121.8|15123.8|15122.3|15123.3|15121.8|1
1654108920000|2022-06-01 18:42:00|||||||||1
1654108930000|2022-06-01 18:42:10|15122.3|15120.8|15122.3|15120.8|15122.3|15120.8|15122.3|15120.8|9
1654108950000|2022-06-01 18:42:30|15123.8|15121.3|15122.8|15121.3|15123.8|15121.3|15122.8|15121.3|52
1654108960000|2022-06-01 18:42:40|15122.3|15120.8|15122.8|15121.3|15122.8|15121.3|15122.3|15120.8|0
1654108970000|2022-06-01 18:42:50|15123.2|15121.7|15122.8|15121.3|15123.2|15121.7|15122.3|15120.8|3
1654108980000|2022-06-01 18:43:00|15123.2|15121.7|15123.3|15121.8|15123.3|15121.8|15123.2|15121.7|2
1654109000000|2022-06-01 18:43:20|15123.8|15122.3|15123.3|15121.8|15123.8|15122.3|15123.3|15121.8|1
1654109010000|2022-06-01 18:43:30|15122.8|15121.3|15122.8|15121.3|15122.8|15121.3|15122.8|15121.3|26
1654109020000|2022-06-01 18:43:40|15122.3|15120.8|15122.3|15120.8|15122.3|15120.8|15122.3|15120.8|0
1654109030000|2022-06-01 18:43:50|15122.8|15121.3|15122.3|15120.8|15122.8|15121.3|15122.3|15120.8|1
1654109040000|2022-06-01 18:44:00|15122.8|15121.3|15122.8|15121.3|15123.3|15121.7|15122.8|15120.8|36
1654109050000|2022-06-01 18:44:10|15123.2|15121.7|15122.8|15121.3|15123.2|15121.7|15122.8|15121.3|30
1654109060000|2022-06-01 18:44:20|15123.3|15120.8|15122.8|15121.3|15123.3|15121.3|15122.8|15120.8|33
1654109070000|2022-06-01 18:44:30|15122.3|15120.8|15122.8|15121.3|15122.8|15121.3|15122.3|15120.8|0
1654109080000|2022-06-01 18:44:40|15122.3|15120.8|15122.3|15120.8|15122.8|15121.3|15122.3|15120.8|1
1654109090000|2022-06-01 18:44:50|15122.8|15121.3|15122.3|15120.8|15122.8|15121.3|15122.3|15120.8|1
1654109100000|2022-06-01 18:45:00|15122.8|15121.3|15122.8|15121.3|15123.2|15121.7|15122.3|15120.8|28
1654109110000|2022-06-01 18:45:10|15122.3|15120.8|15123.3|15121.8|15123.8|15121.8|15122.3|15120.8|19
1654109130000|2022-06-01 18:45:30|15124.3|15122.8|15124.3|15122.8|15124.3|15122.8|15124.3|15122.8|1
1654109140000|2022-06-01 18:45:40|||||||||1
1654109150000|2022-06-01 18:45:50|||||||||7
1654109160000|2022-06-01 18:46:00|15123.8|15122.3|15122.3|15120.8|15123.8|15122.3|15122.3|15120.8|94
1654109170000|2022-06-01 18:46:10|15122.8|15121.3|15122.8|15121.3|15122.8|15121.3|15122.8|15121.3|15
1654109180000|2022-06-01 18:46:20|15122.3|15120.8|15122.3|15120.8|15122.8|15121.3|15122.3|15120.8|14
1654109190000|2022-06-01 18:46:30|||||||||1
1654109200000|2022-06-01 18:46:40|15121.8|15120.3|15121.8|15120.3|15122.8|15120.7|15121.8|15120.3|3
1654109210000|2022-06-01 18:46:50|15121.3|15119.8|15121.3|15119.8|15121.8|15120.3|15121.3|15119.8|0
1654109220000|2022-06-01 18:47:00|15120.3|15118.8|15120.8|15119.3|15121.3|15119.8|15120.3|15118.8|32
1654109230000|2022-06-01 18:47:10|15121.3|15119.8|15121.3|15119.8|15121.8|15119.8|15120.8|15119.3|6
1654109240000|2022-06-01 18:47:20|||||||||4
1654109250000|2022-06-01 18:47:30|15121.8|15119.3|15120.8|15119.3|15121.8|15119.7|15120.3|15118.8|2
1654109260000|2022-06-01 18:47:40|15120.3|15118.8|15121.8|15119.3|15121.8|15119.8|15120.3|15118.8|1
1654109270000|2022-06-01 18:47:50|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|0
1654109280000|2022-06-01 18:48:00|15121.8|15119.3|15120.8|15119.3|15121.8|15119.7|15120.3|15118.8|53
1654109300000|2022-06-01 18:48:20|15121.2|15119.7|15121.8|15119.3|15121.8|15119.8|15121.2|15119.3|3
1654109310000|2022-06-01 18:48:30|15121.3|15119.8|15121.8|15119.3|15121.8|15119.8|15121.3|15119.3|0
1654109320000|2022-06-01 18:48:40|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|0
1654109330000|2022-06-01 18:48:50|15122.2|15120.7|15121.3|15119.8|15122.8|15120.8|15121.3|15119.8|6
1654109340000|2022-06-01 18:49:00|15121.8|15120.3|15121.3|15119.8|15121.8|15120.3|15121.3|15119.8|0
1654109350000|2022-06-01 18:49:10|15120.8|15119.3|15120.8|15119.3|15121.8|15119.7|15120.3|15118.8|2
1654109360000|2022-06-01 18:49:20|15120.3|15118.8|15120.8|15119.3|15120.8|15119.3|15119.8|15118.3|10
1654109370000|2022-06-01 18:49:30|15121.2|15119.7|15120.8|15119.3|15121.8|15120.3|15120.8|15119.3|0
1654109380000|2022-06-01 18:49:40|15120.3|15118.8|15120.8|15119.3|15120.8|15119.3|15120.3|15118.8|10
1654109400000|2022-06-01 18:50:00|15120.3|15118.8|15121.3|15119.8|15121.3|15119.8|15120.3|15118.8|0
1654109410000|2022-06-01 18:50:10|15121.8|15120.3|15121.8|15120.3|15121.8|15120.3|15121.3|15119.3|4
1654109420000|2022-06-01 18:50:20|15122.2|15120.7|15122.3|15120.8|15122.3|15120.8|15122.2|15120.7|1
1654109440000|2022-06-01 18:50:40|15122.8|15120.3|15121.8|15120.3|15122.8|15120.7|15121.3|15119.8|12
1654109450000|2022-06-01 18:50:50|15121.3|15119.8|15120.3|15118.8|15121.8|15120.3|15120.3|15118.8|3
1654109460000|2022-06-01 18:51:00|15120.8|15119.3|15120.8|15119.3|15120.8|15119.3|15120.3|15118.8|0
1654109470000|2022-06-01 18:51:10|15120.3|15118.8|15120.3|15118.8|15120.8|15119.3|15120.3|15118.8|2
1654109480000|2022-06-01 18:51:20|15120.8|15119.3|15120.8|15119.3|15121.2|15119.7|15120.3|15118.8|1
1654109490000|2022-06-01 18:51:30|15120.3|15118.8|15120.8|15118.3|15120.8|15119.3|15119.8|15118.3|11
1654109500000|2022-06-01 18:51:40|15120.3|15118.8|15120.3|15118.8|15120.8|15119.3|15120.3|15118.3|0
1654109510000|2022-06-01 18:51:50|15120.8|15119.3|15120.8|15119.3|15120.8|15119.3|15120.3|15118.8|0
1654109520000|2022-06-01 18:52:00|15120.3|15118.8|15120.8|15119.3|15120.8|15119.3|15120.3|15118.8|0
1654109530000|2022-06-01 18:52:10|15121.2|15119.7|15120.8|15119.3|15121.2|15119.7|15120.8|15119.3|20
1654109540000|2022-06-01 18:52:20|15120.3|15118.8|15120.3|15118.8|15120.8|15118.8|15120.3|15118.3|0
1654109560000|2022-06-01 18:52:40|15121.2|15119.7|15120.8|15119.3|15121.2|15119.7|15120.3|15118.8|25
1654109570000|2022-06-01 18:52:50|15120.3|15118.8|15120.3|15118.8|15121.2|15119.7|15120.3|15118.8|25
1654109580000|2022-06-01 18:53:00|15120.8|15119.3|15120.8|15119.3|15120.8|15119.3|15120.3|15118.8|0
1654109590000|2022-06-01 18:53:10|15120.3|15118.8|15120.3|15118.8|15121.2|15119.7|15120.3|15118.3|21
1654109600000|2022-06-01 18:53:20|15120.8|15119.3|15121.2|15119.7|15121.3|15119.8|15120.3|15118.8|22
1654109610000|2022-06-01 18:53:30|15121.3|15119.8|15121.8|15119.3|15121.8|15119.8|15121.3|15119.3|2
1654109620000|2022-06-01 18:53:40|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|0
1654109630000|2022-06-01 18:53:50|15121.2|15119.7|15121.3|15119.8|15121.8|15120.3|15121.2|15119.3|4
1654109640000|2022-06-01 18:54:00|15121.8|15120.3|15122.3|15120.8|15122.3|15120.8|15121.8|15120.3|2
1654109660000|2022-06-01 18:54:20|||||||||2
1654109670000|2022-06-01 18:54:30|||||||||1
1654109680000|2022-06-01 18:54:40|15121.8|15120.3|15121.8|15120.3|15122.2|15120.7|15121.3|15119.8|3
1654109690000|2022-06-01 18:54:50|15121.8|15120.3|15121.3|15119.8|15121.8|15120.3|15120.8|15119.3|10
1654109700000|2022-06-01 18:55:00|15121.8|15119.3|15121.3|15119.8|15121.8|15120.3|15121.3|15119.3|7
1654109710000|2022-06-01 18:55:10|15120.8|15119.3|15121.2|15119.7|15121.2|15119.7|15120.8|15119.3|1
1654109720000|2022-06-01 18:55:20|15121.7|15120.2|15121.8|15119.3|15121.8|15120.3|15121.3|15119.3|10
1654109730000|2022-06-01 18:55:30|15120.8|15119.7|15121.8|15119.3|15121.8|15119.7|15120.8|15119.3|0
1654109750000|2022-06-01 18:55:50|15121.2|15119.7|15121.8|15119.3|15121.8|15119.7|15121.2|15119.3|1
1654109760000|2022-06-01 18:56:00|15121.3|15118.8|15121.8|15120.3|15121.8|15120.3|15120.8|15118.8|8
1654109770000|2022-06-01 18:56:10|15121.3|15119.8|15120.8|15119.3|15121.8|15120.3|15120.8|15119.3|1
1654109780000|2022-06-01 18:56:20|15121.2|15119.7|15121.2|15119.7|15121.2|15119.7|15120.8|15119.3|0
1654109790000|2022-06-01 18:56:30|15120.8|15119.3|15120.8|15119.3|15121.2|15119.7|15120.8|15119.3|1
1654109800000|2022-06-01 18:56:40|15121.2|15119.7|15121.2|15119.7|15121.2|15119.7|15120.8|15119.3|20
1654109810000|2022-06-01 18:56:50|15121.3|15119.8|15122.2|15120.7|15122.2|15120.7|15121.3|15119.8|4
1654109820000|2022-06-01 18:57:00|15121.8|15120.3|15121.8|15120.3|15121.8|15120.3|15121.3|15119.8|0
1654109840000|2022-06-01 18:57:20|||||||||5
1654109850000|2022-06-01 18:57:30|15121.3|15119.8|15121.8|15120.3|15121.8|15120.3|15121.3|15119.8|2
1654109860000|2022-06-01 18:57:40|15121.3|15119.8|15120.8|15119.3|15121.8|15120.3|15120.8|15119.3|53
1654109870000|2022-06-01 18:57:50|15121.2|15119.7|15120.8|15119.3|15121.8|15120.3|15120.8|15119.3|26
1654109880000|2022-06-01 18:58:00|15121.2|15119.7|15121.3|15119.8|15121.8|15119.8|15120.8|15119.3|2
1654109900000|2022-06-01 18:58:20|15121.8|15120.3|15121.8|15120.3|15121.8|15120.3|15121.8|15120.3|10
1654109910000|2022-06-01 18:58:30|15122.3|15120.8|15122.2|15120.7|15122.3|15120.8|15122.2|15120.7|22
1654109920000|2022-06-01 18:58:40|15121.8|15120.3|15121.8|15119.3|15121.8|15120.3|15121.3|15119.3|16
1654109930000|2022-06-01 18:58:50|15121.2|15119.7|15120.8|15119.3|15121.8|15120.3|15120.8|15119.3|15
1654109940000|2022-06-01 18:59:00|15120.3|15118.8|15120.8|15119.3|15121.3|15119.8|15120.3|15118.8|43
1654109950000|2022-06-01 18:59:10|15120.3|15118.8|15120.3|15118.8|15120.8|15119.3|15120.3|15118.8|94
1654109960000|2022-06-01 18:59:20|15120.8|15119.3|15121.3|15118.8|15121.3|15119.3|15120.3|15118.8|31
1654109970000|2022-06-01 18:59:30|15120.8|15119.3|15120.3|15118.8|15121.8|15119.3|15120.3|15118.8|12
1654109980000|2022-06-01 18:59:40|15119.8|15118.3|15119.3|15117.8|15119.8|15118.3|15119.3|15117.8|3
1654109990000|2022-06-01 18:59:50|15119.8|15118.3|15118.3|15116.8|15119.8|15118.3|15118.3|15116.8|5
1654110000000|2022-06-01 19:00:00|15118.8|15117.3|15118.3|15116.8|15119.3|15117.8|15118.3|15116.8|21
1654110020000|2022-06-01 19:00:20|||||||||14
1654110030000|2022-06-01 19:00:30|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|27
1654110040000|2022-06-01 19:00:40||15114.8||15115.8||15115.8||15114.8|18
1654110050000|2022-06-01 19:00:50|15116.8|15115.3|15116.4|15114.9|15117.3|15115.8|15116.4|15114.8|40
1654110060000|2022-06-01 19:01:00|15115.8|15114.3|15116.8|15114.3|15116.9|15114.9|15115.8|15114.3|7
1654110070000|2022-06-01 19:01:10|15116.3|15114.8|15114.8|15113.3|15116.3|15114.8|15114.4|15112.9|148
1654110080000|2022-06-01 19:01:20|15114.4|15112.9|15114.8|15113.3|15114.8|15113.3|15114.4|15112.9|0
1654110090000|2022-06-01 19:01:30|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|0
1654110100000|2022-06-01 19:01:40|||||||||1
1654110120000|2022-06-01 19:02:00|15114.8|15113.3|15116.3|15114.8|15116.3|15114.8|15114.8|15113.3|7
1654110130000|2022-06-01 19:02:10|15116.4|15114.9|15117.3|15115.8|15117.3|15115.8|15116.4|15114.9|1
1654110140000|2022-06-01 19:02:20|15116.8|15115.3|15116.8|15114.3|15116.8|15115.3|15116.4|15114.3|4
1654110150000|2022-06-01 19:02:30|15116.4|15114.9|15115.4|15113.9|15116.4|15114.9|15115.4|15113.9|2
1654110170000|2022-06-01 19:02:50|||||||||1
1654110180000|2022-06-01 19:03:00|15114.8|15113.3|15115.4|15113.9|15115.4|15113.9|15114.4|15112.9|2
1654110190000|2022-06-01 19:03:10|15115.3|15113.8|15115.8|15113.3|15115.8|15113.8|15115.3|15113.3|13
1654110200000|2022-06-01 19:03:20|15115.3|15113.8|15113.8|15112.3|15115.3|15113.8|15113.4|15111.9|19
1654110210000|2022-06-01 19:03:30|15114.3|15112.8|15114.4|15112.9|15114.4|15112.9|15114.3|15112.8|9
1654110220000|2022-06-01 19:03:40|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|0
1654110230000|2022-06-01 19:03:50|||||||||5
1654110240000|2022-06-01 19:04:00|15115.8|15113.3|15115.4|15113.9|15115.8|15113.9|15115.4|15113.3|4
1654110250000|2022-06-01 19:04:10|15115.8|15113.3|15115.8|15113.3|15115.8|15113.3|15115.8|15113.3|13
1654110260000|2022-06-01 19:04:20|15115.4|15113.9|15115.4|15113.9|15115.8|15113.9|15115.4|15113.3|3
1654110270000|2022-06-01 19:04:30|15115.8|15113.3|15115.4|15113.9|15115.8|15113.9|15115.4|15113.3|3
1654110280000|2022-06-01 19:04:40|15115.8|15113.3|15115.8|15114.3|15115.8|15114.3|15115.4|15113.3|25
1654110300000|2022-06-01 19:05:00|15115.4|15113.9|15115.4|15113.9|15115.4|15113.9|15115.4|15113.9|3
1654110310000|2022-06-01 19:05:10|15115.8|15114.3|15115.4|15113.9|15115.8|15114.3|15115.4|15113.3|1
1654110320000|2022-06-01 19:05:20|15115.8|15113.3|15114.4|15112.9|15115.8|15113.8|15114.4|15112.9|1
1654110330000|2022-06-01 19:05:30|15115.4|15113.9|15115.8|15114.3|15115.8|15114.3|15115.4|15113.9|3
1654110340000|2022-06-01 19:05:40|15115.4|15113.9|15115.4|15113.9|15115.4|15113.9|15115.4|15113.9|3
1654110350000|2022-06-01 19:05:50|15115.8|15113.3|15115.4|15113.9|15115.8|15113.9|15115.4|15113.3|3
1654110360000|2022-06-01 19:06:00|15115.8|15114.3|15115.4|15113.9|15115.8|15114.3|15115.4|15113.9|0
1654110370000|2022-06-01 19:06:10|15115.8|15113.3|15115.8|15113.3|15115.8|15113.3|15115.8|15113.3|1
1654110380000|2022-06-01 19:06:20|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|0
1654110390000|2022-06-01 19:06:30|15114.4|15112.9|15114.3|15112.8|15114.8|15112.9|15113.8|15112.3|13
1654110400000|2022-06-01 19:06:40|15113.8|15112.3|15113.4|15111.9|15114.3|15112.8|15113.4|15111.9|1
1654110410000|2022-06-01 19:06:50|15113.8|15111.3|15114.3|15112.8|15114.3|15112.8|15113.4|15111.3|0
1654110420000|2022-06-01 19:07:00|15114.4|15112.9|15114.8|15113.3|15114.8|15113.3|15114.3|15112.3|10
1654110430000|2022-06-01 19:07:10|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|0
1654110460000|2022-06-01 19:07:40|15114.8|15113.3|15115.4|15113.9|15115.4|15113.9|15114.8|15113.3|1
1654110470000|2022-06-01 19:07:50|15115.8|15114.3|15115.4|15113.9|15115.8|15114.3|15115.4|15113.9|2
1654110480000|2022-06-01 19:08:00|15115.8|15113.3|15114.8|15113.3|15116.3|15113.8|15114.8|15113.3|1
1654110490000|2022-06-01 19:08:10|15114.4|15112.9|15115.3|15113.8|15115.3|15113.8|15114.4|15112.9|25
1654110500000|2022-06-01 19:08:20|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|15114.8|15113.3|0
1654110510000|2022-06-01 19:08:30|15114.4|15112.9|15114.4|15112.9|15114.8|15113.3|15114.4|15112.9|2
1654110520000|2022-06-01 19:08:40|15114.8|15112.3|15114.4|15112.9|15114.8|15112.9|15114.4|15112.3|9
1654110540000|2022-06-01 19:09:00|||||||||6
1654110550000|2022-06-01 19:09:10|15115.3|15113.8|15114.8|15113.3|15115.3|15113.8|15114.8|15113.3|0
1654110560000|2022-06-01 19:09:20|||||||||46
1654110570000|2022-06-01 19:09:30|15115.3|15113.8|15114.8|15113.3|15115.3|15113.8|15114.4|15112.9|0
1654110580000|2022-06-01 19:09:40|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|10
1654110600000|2022-06-01 19:10:00|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|3
1654110610000|2022-06-01 19:10:10|15113.4|15111.9|15113.4|15111.9|15113.4|15111.9|15113.4|15111.9|1
1654110620000|2022-06-01 19:10:20|15113.3|15111.8|15113.8|15112.3|15114.3|15112.3|15113.3|15111.8|11
1654110630000|2022-06-01 19:10:30|15113.3|15111.3|15113.8|15112.3|15114.3|15112.8|15113.3|15111.3|4
1654110640000|2022-06-01 19:10:40|15113.4|15111.9|15113.4|15111.9|15113.4|15111.9|15113.4|15111.9|0
1654110650000|2022-06-01 19:10:50|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.4|15111.9|1
1654110660000|2022-06-01 19:11:00|15114.3|15112.8|15114.3|15112.8|15114.8|15112.9|15113.8|15112.3|8
1654110670000|2022-06-01 19:11:10|15114.4|15112.9|15114.3|15112.8|15114.4|15112.9|15113.4|15111.9|8
1654110680000|2022-06-01 19:11:20|15114.8|15113.3|15114.3|15112.8|15114.8|15113.3|15114.3|15112.3|8
1654110690000|2022-06-01 19:11:30|15113.4|15111.9|15114.3|15112.8|15114.3|15112.8|15113.4|15111.9|5
1654110700000|2022-06-01 19:11:40|15113.8|15112.3|15114.3|15112.8|15114.3|15112.8|15113.8|15112.3|1
1654110710000|2022-06-01 19:11:50|15113.8|15112.3|15113.8|15112.3|15114.3|15112.8|15113.4|15111.9|0
1654110720000|2022-06-01 19:12:00|15114.3|15112.8|15113.8|15112.3|15114.3|15112.8|15113.8|15112.3|0
1654110730000|2022-06-01 19:12:10|15114.3|15112.8|15113.8|15112.3|15114.3|15112.8|15113.8|15112.3|0
1654110740000|2022-06-01 19:12:20|||||||||1
1654110750000|2022-06-01 19:12:30|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15113.8|15112.3|2
1654110760000|2022-06-01 19:12:40|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|15113.8|15112.3|12
1654110770000|2022-06-01 19:12:50|15114.3|15112.8|15113.8|15112.3|15114.3|15112.8|15113.8|15112.3|1
1654110780000|2022-06-01 19:13:00|15113.4|15111.9|15113.8|15112.3|15113.8|15112.3|15113.4|15111.9|1
1654110790000|2022-06-01 19:13:10|15114.3|15112.8|15113.4|15111.9|15114.3|15112.8|15113.4|15111.9|0
1654110800000|2022-06-01 19:13:20|15113.3|15111.8|15113.8|15111.3|15113.8|15111.9|15113.3|15111.3|12
1654110810000|2022-06-01 19:13:30|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|0
1654110820000|2022-06-01 19:13:40|15112.3|15110.8|15112.3|15110.8|15112.3|15110.8|15111.8|15110.3|92
1654110830000|2022-06-01 19:13:50|15111.8|15110.3|15112.3|15110.8|15112.3|15110.8|15111.8|15110.3|55
1654110840000|2022-06-01 19:14:00|15111.8|15110.3|15112.3|15110.8|15112.3|15110.8|15111.8|15110.3|0
1654110850000|2022-06-01 19:14:10|15111.8|15110.3|15112.3|15110.8|15112.3|15110.8|15111.8|15110.3|0
1654110860000|2022-06-01 19:14:20|15112.4|15110.9|15112.4|15110.9|15113.3|15111.8|15112.4|15110.8|6
1654110870000|2022-06-01 19:14:30|15112.3|15110.8|15111.4|15109.9|15112.3|15110.8|15111.4|15109.9|2
1654110880000|2022-06-01 19:14:40|15111.8|15109.3|15111.4|15109.9|15111.8|15109.9|15111.3|15109.3|8
1654110890000|2022-06-01 19:14:50|15111.8|15109.3|15111.4|15109.9|15111.8|15109.9|15111.4|15109.3|11
1654110900000|2022-06-01 19:15:00|15111.8|15110.3|15111.8|15110.3|15112.3|15110.8|15111.4|15109.9|1
1654110910000|2022-06-01 19:15:10|15112.3|15110.8|15112.3|15110.8|15112.3|15110.8|15111.8|15110.3|0
1654110940000|2022-06-01 19:15:40|15112.4|15110.9|15113.3|15111.8|15113.3|15111.8|15112.4|15110.9|12
1654110950000|2022-06-01 19:15:50|15112.3|15110.8|15112.3|15110.8|15112.8|15111.3|15112.3|15110.8|8
1654110960000|2022-06-01 19:16:00|15112.8|15111.3|15112.4|15110.9|15112.8|15111.3|15112.4|15110.9|8
1654110970000|2022-06-01 19:16:10|15112.8|15111.3|15112.3|15110.8|15112.8|15111.3|15112.3|15110.8|6
1654110980000|2022-06-01 19:16:20|15112.4|15110.9|15113.3|15110.8|15113.3|15110.9|15112.4|15110.3|4
1654110990000|2022-06-01 19:16:30|15112.3|15110.3|15111.4|15109.9|15112.3|15110.3|15111.4|15109.9|4
1654111000000|2022-06-01 19:16:40|15112.3|15110.8|15112.3|15110.8|15112.3|15110.8|15112.3|15110.8|0
1654111010000|2022-06-01 19:16:50|15111.8|15110.3|15112.3|15110.8|15112.3|15110.8|15111.8|15110.3|1
1654111020000|2022-06-01 19:17:00|15112.8|15110.3|15112.8|15111.3|15113.3|15111.3|15112.8|15110.3|3
1654111030000|2022-06-01 19:17:10|15112.4|15110.9|15112.4|15110.9|15113.3|15110.9|15112.4|15110.3|3
1654111040000|2022-06-01 19:17:20|15112.8|15111.3|15112.4|15110.9|15112.8|15111.3|15112.4|15110.9|0
1654111050000|2022-06-01 19:17:30|15112.8|15111.3|15112.8|15111.3|15112.8|15111.3|15112.8|15111.3|11
1654111060000|2022-06-01 19:17:40|15113.3|15111.8|15112.8|15111.3|15113.3|15111.8|15112.8|15111.3|0
1654111070000|2022-06-01 19:17:50|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|15113.3|15111.8|0
1654111080000|2022-06-01 19:18:00|15112.8|15111.3|15113.3|15111.8|15113.3|15111.8|15112.8|15111.3|0
1654111090000|2022-06-01 19:18:10|15113.4|15111.9|15113.4|15111.9|15113.8|15111.9|15113.4|15111.3|30
1654111100000|2022-06-01 19:18:20|15113.8|15112.3|15113.8|15112.3|15114.3|15112.8|15113.8|15112.3|0
1654111110000|2022-06-01 19:18:30|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|6
1654111120000|2022-06-01 19:18:40|||||||||2
1654111130000|2022-06-01 19:18:50|||||||||1
1654111140000|2022-06-01 19:19:00|15113.8|15112.3|15113.8|15112.3|15114.3|15112.8|15113.8|15112.3|9
1654111150000|2022-06-01 19:19:10|15114.3|15112.8|15114.8|15113.3|15115.3|15113.8|15113.8|15112.3|1
1654111160000|2022-06-01 19:19:20|||||||||1
1654111170000|2022-06-01 19:19:30|||||||||2
1654111180000|2022-06-01 19:19:40|15115.3|15113.8|15114.3|15112.8|15115.3|15113.8|15114.3|15112.8|8
1654111200000|2022-06-01 19:20:00|15114.4|15112.9|15115.3|15113.8|15115.4|15113.9|15114.4|15112.9|12
1654111210000|2022-06-01 19:20:10|||||||||2
1654111230000|2022-06-01 19:20:30|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|1
1654111240000|2022-06-01 19:20:40|15114.4|15112.9|15115.3|15113.8|15115.3|15113.8|15114.4|15112.9|1
1654111250000|2022-06-01 19:20:50|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|1
1654111260000|2022-06-01 19:21:00|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|3
1654111280000|2022-06-01 19:21:20|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|1
1654111290000|2022-06-01 19:21:30|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|1
1654111300000|2022-06-01 19:21:40|||||||||1
1654111310000|2022-06-01 19:21:50|||||||||8
1654111320000|2022-06-01 19:22:00|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|4
1654111330000|2022-06-01 19:22:10|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|0
1654111340000|2022-06-01 19:22:20|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|10
1654111350000|2022-06-01 19:22:30|15115.8|15113.3|15114.4|15112.9|15115.8|15113.8|15114.4|15112.9|2
1654111360000|2022-06-01 19:22:40|15114.3|15112.8|15114.4|15112.9|15114.8|15113.3|15114.3|15112.8|20
1654111370000|2022-06-01 19:22:50|15114.8|15113.3|15114.4|15112.9|15114.8|15113.3|15114.4|15112.9|0
1654111380000|2022-06-01 19:23:00|15115.3|15112.8|15114.3|15112.8|15115.3|15113.3|15114.3|15112.3|5
1654111390000|2022-06-01 19:23:10|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.8|15113.3|1
1654111400000|2022-06-01 19:23:20|15114.8|15113.3|15115.3|15113.8|15115.3|15113.8|15114.4|15112.9|9
1654111410000|2022-06-01 19:23:30|15115.4|15113.9|15115.8|15114.3|15115.8|15114.3|15115.4|15113.9|19
1654111430000|2022-06-01 19:23:50|15115.4|15113.9|15115.4|15113.9|15115.4|15113.9|15115.4|15113.9|1
1654111440000|2022-06-01 19:24:00|15116.3|15114.8|15115.8|15114.3|15116.3|15114.8|15115.4|15113.9|0
1654111450000|2022-06-01 19:24:10|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|15115.8|15114.3|3
1654111460000|2022-06-01 19:24:20|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|0
1654111480000|2022-06-01 19:24:40|15116.3|15114.8|15115.8|15114.3|15116.3|15114.8|15115.8|15114.3|0
1654111490000|2022-06-01 19:24:50|15115.4|15113.9|15115.8|15114.3|15115.8|15114.3|15115.4|15113.9|1
1654111500000|2022-06-01 19:25:00|15116.3|15114.8|15117.3|15115.8|15117.3|15115.8|15115.4|15113.9|4
1654111510000|2022-06-01 19:25:10|15116.8|15115.3|15116.8|15115.3|15117.8|15115.8|15116.4|15114.9|10
1654111520000|2022-06-01 19:25:20|15116.4|15114.9|15117.3|15115.8|15117.3|15115.8|15116.4|15114.9|0
1654111530000|2022-06-01 19:25:30|15116.8|15115.3|15116.4|15114.9|15117.3|15115.8|15116.4|15114.9|0
1654111540000|2022-06-01 19:25:40|15116.8|15115.3|15116.4|15114.9|15116.8|15115.3|15116.4|15114.9|0
1654111550000|2022-06-01 19:25:50|15116.8|15115.3|15116.8|15115.3|15116.8|15115.3|15116.4|15114.9|0
1654111560000|2022-06-01 19:26:00|15116.4|15114.9|15116.8|15115.3|15116.8|15115.3|15116.4|15114.9|0
1654111570000|2022-06-01 19:26:10|15117.3|15115.8|15117.3|15115.8|15117.3|15115.8|15116.8|15115.3|3
1654111580000|2022-06-01 19:26:20|15117.8|15115.3|15117.3|15115.8|15117.8|15115.8|15117.3|15115.3|2
1654111590000|2022-06-01 19:26:30|15117.8|15115.3|15116.3|15114.8|15117.8|15115.8|15116.3|15114.3|5
1654111600000|2022-06-01 19:26:40|||||||||1
1654111610000|2022-06-01 19:26:50|15115.4|15113.9|15115.8|15114.3|15115.8|15114.3|15115.4|15113.9|0
1654111620000|2022-06-01 19:27:00|15115.4|15113.9|15115.4|15113.9|15115.4|15113.9|15115.4|15113.9|0
1654111630000|2022-06-01 19:27:10|15115.8|15114.3|15116.3|15114.8|15116.3|15114.8|15115.8|15114.3|0
1654111650000|2022-06-01 19:27:30|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|15115.8|15114.3|1
1654111660000|2022-06-01 19:27:40|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|15116.3|15114.8|0
1654111670000|2022-06-01 19:27:50|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15116.3|15114.8|8
1654111680000|2022-06-01 19:28:00|15115.8|15114.3|15115.8|15114.3|15116.3|15114.8|15115.8|15114.3|1
1654111690000|2022-06-01 19:28:10|||||||||1
1654111700000|2022-06-01 19:28:20|||||||||1
1654111710000|2022-06-01 19:28:30|15115.4|15113.9|15115.8|15114.3|15115.8|15114.3|15115.4|15113.9|3
1654111720000|2022-06-01 19:28:40|15115.4|15113.9|15115.9|15114.4|15115.9|15114.4|15115.4|15113.9|2
1654111730000|2022-06-01 19:28:50|15115.4|15113.9|15115.9|15114.4|15115.9|15114.4|15115.4|15113.9|2
1654111760000|2022-06-01 19:29:20|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|16
1654111770000|2022-06-01 19:29:30|15114.9|15113.4|15114.4|15112.9|15114.9|15113.4|15114.4|15112.9|8
1654111780000|2022-06-01 19:29:40|15114.9|15113.4|15114.9|15113.4|15114.9|15113.4|15114.4|15112.9|0
1654111790000|2022-06-01 19:29:50|15114.4|15112.9|15114.9|15113.4|15114.9|15113.4|15114.4|15112.9|5
1654111800000|2022-06-01 19:30:00|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|15114.4|15112.9|0
1654111810000|2022-06-01 19:30:10|15114.9|15113.4|15114.9|15113.4|15114.9|15113.4|15114.9|15113.4|0
1654111820000|2022-06-01 19:30:20|||||||||2
1654111830000|2022-06-01 19:30:30|15114.4|15112.9|15114.9|15113.4|15114.9|15113.4|15114.4|15112.9|2
1654111840000|2022-06-01 19:30:40|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15114.9|15113.4|14
1654111850000|2022-06-01 19:30:50|15115.9|15114.4|15115.4|15113.9|15115.9|15114.4|15115.4|15113.4|17
1654111860000|2022-06-01 19:31:00|15115.9|15114.4|15117.3|15115.8|15117.3|15115.8|15115.9|15114.4|4
1654111870000|2022-06-01 19:31:10|15117.9|15115.4|15116.9|15115.4|15117.9|15115.8|15116.9|15115.4|2
1654111880000|2022-06-01 19:31:20|||||||||2
1654111890000|2022-06-01 19:31:30|15117.3|15115.8|15118.3|15116.8|15118.3|15116.8|15117.3|15115.8|10
1654111900000|2022-06-01 19:31:40|15118.9|15116.4|15117.9|15116.4|15118.9|15116.8|15117.4|15115.9|4
1654111910000|2022-06-01 19:31:50|15117.4|15115.9|15117.9|15116.4|15118.3|15116.8|15117.4|15115.9|3
1654111920000|2022-06-01 19:32:00|15118.3|15116.8|15117.9|15116.4|15118.3|15116.8|15117.4|15115.9|3
1654111930000|2022-06-01 19:32:10|||||||||3
1654111940000|2022-06-01 19:32:20|15118.3|15116.8|15118.3|15116.8|15118.9|15116.8|15117.9|15116.4|6
1654111950000|2022-06-01 19:32:30|15118.9|15116.4|15118.3|15116.8|15118.9|15116.9|15118.3|15116.4|18
1654111960000|2022-06-01 19:32:40|15118.9|15117.4|15119.3|15117.8|15119.3|15117.8|15118.9|15117.4|3
1654111970000|2022-06-01 19:32:50|15118.9|15117.4|15118.9|15117.4|15119.3|15117.4|15118.3|15116.4|13
1654111980000|2022-06-01 19:33:00|15119.4|15117.9|15118.9|15117.4|15119.4|15117.9|15118.9|15117.4|21
1654111990000|2022-06-01 19:33:10|15119.3|15117.8|15118.9|15117.4|15119.3|15117.8|15118.9|15117.4|0
1654112000000|2022-06-01 19:33:20|15118.4|15116.9|15118.9|15117.4|15118.9|15117.4|15118.4|15116.9|0
1654112010000|2022-06-01 19:33:30|15119.3|15117.8|15119.9|15118.4|15119.9|15118.4|15118.9|15117.4|7
1654112020000|2022-06-01 19:33:40|15119.3|15117.8|15120.3|15118.8|15120.3|15118.8|15119.3|15117.4|3
1654112030000|2022-06-01 19:33:50|15120.9|15118.4|15119.9|15118.4|15120.9|15118.8|15119.9|15118.4|17
1654112040000|2022-06-01 19:34:00|15119.4|15117.9|15118.9|15117.4|15119.9|15118.4|15118.9|15117.4|7
1654112050000|2022-06-01 19:34:10|15119.3|15117.8|15119.9|15117.4|15119.9|15117.8|15118.9|15117.4|2
1654112060000|2022-06-01 19:34:20|15119.3|15117.8|15118.4|15116.9|15119.3|15117.8|15118.4|15116.9|0
1654112070000|2022-06-01 19:34:30|15118.9|15117.4|15119.4|15117.9|15119.9|15117.9|15118.9|15117.4|4
1654112090000|2022-06-01 19:34:50|15119.9|15117.4|15119.4|15117.9|15119.9|15117.9|15119.3|15117.4|7
1654112110000|2022-06-01 19:35:10|||||||||3
1654112120000|2022-06-01 19:35:20|15119.9|15118.4|15119.9|15118.4|15119.9|15118.4|15119.9|15118.4|0
1654112130000|2022-06-01 19:35:30|15120.3|15118.8|15119.9|15118.4|15120.3|15118.8|15119.9|15118.4|2
1654112140000|2022-06-01 19:35:40|15119.4|15117.9|15119.9|15118.4|15119.9|15118.4|15119.4|15117.9|3
1654112150000|2022-06-01 19:35:50|15119.4|15117.9|15119.9|15117.4|15119.9|15117.9|15119.3|15117.4|2
1654112160000|2022-06-01 19:36:00|15119.4|15117.9|15119.9|15118.4|15119.9|15118.4|15119.4|15117.9|0
1654112170000|2022-06-01 19:36:10|15120.3|15118.8|15120.4|15118.9|15120.9|15119.4|15119.9|15118.4|9
1654112180000|2022-06-01 19:36:20|15120.9|15118.4|15120.4|15118.9|15120.9|15118.9|15120.4|15118.4|0
1654112190000|2022-06-01 19:36:30|15119.9|15118.4|15120.9|15118.4|15120.9|15118.4|15119.9|15118.4|2
1654112200000|2022-06-01 19:36:40|15120.4|15118.9|15120.9|15118.4|15120.9|15118.9|15120.4|15118.4|0
1654112210000|2022-06-01 19:36:50|15120.3|15118.8|15120.3|15118.8|15120.4|15118.9|15120.3|15118.8|4
1654112220000|2022-06-01 19:37:00|15119.4|15117.9|15119.4|15117.9|15119.9|15118.4|15119.3|15117.4|27
1654112230000|2022-06-01 19:37:10|15119.9|15118.4|15119.9|15118.4|15119.9|15118.4|15119.9|15118.4|0
1654112240000|2022-06-01 19:37:20|15120.3|15118.8|15120.3|15118.8|15120.3|15118.8|15119.9|15118.4|2
1654112250000|2022-06-01 19:37:30|||||||||3
1654112260000|2022-06-01 19:37:40|||||||||1
1654112270000|2022-06-01 19:37:50|||||||||1
1654112280000|2022-06-01 19:38:00|15120.4|15118.9|15119.9|15118.4|15120.9|15119.4|15119.9|15118.4|11
1654112290000|2022-06-01 19:38:10|15119.4|15117.9|15119.9|15118.4|15120.3|15118.8|15119.4|15117.9|0
1654112320000|2022-06-01 19:38:40|||||||||1
1654112330000|2022-06-01 19:38:50|15120.3|15118.8|15119.9|15118.4|15120.3|15118.8|15119.9|15118.4|2
1654112340000|2022-06-01 19:39:00|15120.9|15118.8|15119.4|15117.9|15120.9|15118.9|15119.4|15117.9|20
1654112350000|2022-06-01 19:39:10|15119.9|15118.4|15119.9|15118.4|15119.9|15118.4|15119.9|15118.4|0
1654112380000|2022-06-01 19:39:40|||||||||2
1654112390000|2022-06-01 19:39:50|||||||||1
1654112400000|2022-06-01 19:40:00|15120.3|15118.8|15119.9|15118.4|15120.3|15118.8|15119.4|15117.9|15
1654112410000|2022-06-01 19:40:10|15119.4|15117.9|15119.3|15117.8|15119.4|15117.9|15119.3|15117.8|5
1654112420000|2022-06-01 19:40:20|15119.9|15118.4|15119.4|15117.9|15119.9|15118.4|15119.4|15117.4|3
1654112430000|2022-06-01 19:40:30|15119.9|15117.4|15119.3|15117.8|15119.9|15117.8|15119.3|15117.4|3
1654112450000|2022-06-01 19:40:50|15118.4|15116.9|15118.3|15116.8|15118.9|15116.9|15117.9|15116.3|9
1654112460000|2022-06-01 19:41:00|15118.4|15116.9|15119.3|15117.8|15119.3|15117.8|15118.4|15116.9|4
1654112470000|2022-06-01 19:41:10|15118.9|15117.4|15118.9|15117.4|15118.9|15117.4|15118.9|15117.4|0
1654112480000|2022-06-01 19:41:20|15119.3|15117.8|15119.9|15118.4|15119.9|15118.4|15119.3|15117.4|11
1654112490000|2022-06-01 19:41:30|15119.4|15117.9|15119.4|15117.9|15119.9|15118.4|15119.4|15117.9|1
1654112500000|2022-06-01 19:41:40|15119.9|15118.4|15119.9|15117.4|15119.9|15118.4|15119.4|15117.4|2
1654112510000|2022-06-01 19:41:50|15119.4|15117.9|15119.4|15117.9|15119.9|15118.4|15119.4|15117.4|5
1654112520000|2022-06-01 19:42:00|15119.9|15118.4|15119.9|15118.4|15119.9|15118.4|15119.4|15117.9|0
1654112530000|2022-06-01 19:42:10|15119.4|15117.9|15119.9|15118.4|15119.9|15118.4|15119.4|15117.9|0
1654112540000|2022-06-01 19:42:20|15120.4|15118.9|15120.4|15118.9|15120.9|15119.4|15120.4|15118.4|16
1654112560000|2022-06-01 19:42:40|15120.9|15118.4|15120.4|15118.9|15120.9|15119.4|15120.4|15118.4|1
1654112570000|2022-06-01 19:42:50|15120.9|15119.4|15120.4|15118.9|15120.9|15119.4|15120.4|15118.9|0
1654112580000|2022-06-01 19:43:00|15120.9|15119.4|15120.3|15118.8|15120.9|15119.4|15119.9|15118.4|10
1654112590000|2022-06-01 19:43:10|15119.4|15117.9|15119.9|15118.4|15119.9|15118.4|15119.4|15117.9|0
1654112600000|2022-06-01 19:43:20|15120.3|15118.8|15120.3|15118.8|15120.3|15118.8|15120.3|15118.8|1
1654112610000|2022-06-01 19:43:30|15120.4|15118.9|15121.3|15119.8|15121.3|15119.8|15120.4|15118.9|46
1654112620000|2022-06-01 19:43:40|15121.9|15119.4|15120.4|15118.9|15121.9|15119.8|15120.4|15118.9|9
1654112630000|2022-06-01 19:43:50|15120.9|15119.4|15120.3|15118.8|15121.3|15119.8|15120.3|15118.8|8
1654112640000|2022-06-01 19:44:00|||||||||12
1654112660000|2022-06-01 19:44:20|15120.4|15118.9|15120.4|15118.9|15120.4|15118.9|15120.4|15118.9|4
1654112670000|2022-06-01 19:44:30|15120.9|15119.4|15120.9|15119.4|15120.9|15119.4|15120.4|15118.4|0
1654112680000|2022-06-01 19:44:40|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|0
1654112690000|2022-06-01 19:44:50|15120.9|15119.4|15120.9|15119.4|15120.9|15119.4|15120.9|15119.4|10
1654112700000|2022-06-01 19:45:00|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|15120.9|15119.4|1
1654112710000|2022-06-01 19:45:10|15120.9|15119.4|15120.9|15119.4|15120.9|15119.4|15120.9|15119.4|6
1654112720000|2022-06-01 19:45:20|15120.4|15118.9|15121.3|15119.8|15121.3|15119.8|15120.4|15118.9|0
1654112730000|2022-06-01 19:45:30|15120.9|15119.4|15120.9|15119.4|15121.3|15119.8|15120.9|15119.4|10
1654112760000|2022-06-01 19:46:00|15121.3|15119.8|15121.9|15120.4|15121.9|15120.4|15121.3|15119.4|4
1654112770000|2022-06-01 19:46:10|15121.4|15119.9|15121.4|15119.9|15121.4|15119.9|15121.4|15119.9|1
1654112780000|2022-06-01 19:46:20|||||||||2
1654112790000|2022-06-01 19:46:30|15121.9|15120.4|15121.9|15120.4|15122.3|15120.8|15121.9|15120.4|10
1654112800000|2022-06-01 19:46:40|15122.3|15120.8|15121.4|15119.9|15122.3|15120.8|15121.4|15119.9|0
1654112820000|2022-06-01 19:47:00|15121.9|15120.4|15121.9|15120.4|15121.9|15120.4|15121.9|15120.4|0
1654112830000|2022-06-01 19:47:10|15121.4|15119.9|15121.4|15119.9|15121.4|15119.9|15121.4|15119.9|0
1654112840000|2022-06-01 19:47:20|15121.3|15119.8|15120.9|15119.4|15121.3|15119.8|15120.4|15118.9|16
1654112850000|2022-06-01 19:47:30|||||||||10
1654112860000|2022-06-01 19:47:40|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|15121.3|15119.8|2
1654112870000|2022-06-01 19:47:50|||||||||2
1654112880000|2022-06-01 19:48:00|15120.9|15119.4|15121.3|15119.8|15121.3|15119.8|15120.9|15119.4|1
1654112890000|2022-06-01 19:48:10|15121.4|15119.9|15121.4|15119.9|15121.4|15119.9|15121.4|15119.9|3
1654112900000|2022-06-01 19:48:20|15121.9|15120.4|15121.4|15119.9|15121.9|15120.4|15121.4|15119.9|11
1654112910000|2022-06-01 19:48:30|||||||||5
1654112920000|2022-06-01 19:48:40|||||||||1
1654112930000|2022-06-01 19:48:50|||||||||3
1654112980000|2022-06-01 19:49:40|||||||||10
1654112990000|2022-06-01 19:49:50|||||||||3
1654113000000|2022-06-01 19:50:00|15120.9|15119.4|15121.4|15119.9|15121.4|15119.9|15120.4|15118.9|24
1654113010000|2022-06-01 19:50:10|15121.9|15120.4|15121.4|15119.9|15121.9|15120.4|15121.4|15119.9|0
1654113020000|2022-06-01 19:50:20|15120.9|15119.4|15120.9|15119.4|15120.9|15119.4|15120.4|15118.9|22
1654113030000|2022-06-01 19:50:30|15121.3|15119.8|15120.9|15119.4|15121.3|15119.8|15120.9|15119.4|0
1654113040000|2022-06-01 19:50:40|15120.4|15118.9|15120.9|15118.4|15121.3|15118.9|15120.3|15118.4|7
1654113050000|2022-06-01 19:50:50|15120.3|15118.8|15120.3|15118.8|15120.3|15118.8|15119.9|15118.4|12
1654113060000|2022-06-01 19:51:00|15119.9|15118.4|15120.3|15118.8|15120.3|15118.8|15119.9|15118.4|0
1654113070000|2022-06-01 19:51:10|15120.9|15119.4|15121.3|15119.8|15121.3|15119.8|15120.9|15119.4|8
1654113080000|2022-06-01 19:51:20|15120.9|15119.4|15120.9|15119.4|15121.3|15119.8|15120.9|15119.4|0
1654113090000|2022-06-01 19:51:30|15121.3|15119.8|15120.9|15119.4|15121.3|15119.8|15120.9|15119.4|3
1654113100000|2022-06-01 19:51:40|15121.3|15119.8|15121.4|15119.9|15121.9|15120.4|15121.3|15119.8|3
1654113110000|2022-06-01 19:51:50|15121.9|15120.4|15121.9|15119.4|15122.3|15120.4|15121.3|15118.9|43
1654113120000|2022-06-01 19:52:00|15122.3|15119.8|15121.9|15120.4|15122.3|15120.4|15121.4|15119.8|0
1654113130000|2022-06-01 19:52:10|15122.3|15119.4|15121.3|15119.8|15122.3|15119.8|15120.9|15119.4|12
1654113140000|2022-06-01 19:52:20|15122.3|15119.4|15122.3|15119.8|15122.3|15120.4|15121.4|15118.9|13
1654113150000|2022-06-01 19:52:30|15121.9|15120.4|15121.9|15120.4|15121.9|15120.4|15121.9|15120.4|10
1654113160000|2022-06-01 19:52:40|15121.4|15119.9|15122.3|15119.8|15122.3|15119.9|15121.4|15119.8|12
1654113170000|2022-06-01 19:52:50|15121.4|15119.9|15121.9|15120.4|15122.3|15120.8|15121.4|15119.9|10
1654113180000|2022-06-01 19:53:00|15121.4|15119.9|15121.9|15119.4|15122.3|15119.9|15120.9|15119.4|0
1654113190000|2022-06-01 19:53:10|15121.4|15119.9|15121.9|15120.4|15122.3|15120.8|15120.9|15119.4|3
1654113200000|2022-06-01 19:53:20|||||||||10
1654113210000|2022-06-01 19:53:30|15121.4|15119.9|15122.3|15119.8|15122.3|15120.4|15121.4|15118.9|2
1654113220000|2022-06-01 19:53:40|15120.9|15119.4|15121.3|15119.8|15121.3|15119.8|15120.9|15119.4|10
1654113230000|2022-06-01 19:53:50|15120.9|15119.4|15121.3|15119.8|15121.3|15119.8|15120.9|15119.4|2
1654113240000|2022-06-01 19:54:00|15120.9|15119.4|15121.3|15119.8|15121.3|15119.8|15120.9|15119.4|0
1654113250000|2022-06-01 19:54:10|15121.8|15120.3|15121.3|15119.8|15121.8|15120.3|15120.9|15119.4|4
1654113260000|2022-06-01 19:54:20|15121.9|15120.4|15121.9|15120.4|15122.3|15120.8|15121.4|15119.9|8
1654113270000|2022-06-01 19:54:30|15122.3|15120.8|15121.4|15119.9|15122.3|15120.8|15121.4|15119.9|0
1654113280000|2022-06-01 19:54:40|15121.9|15120.4|15121.9|15120.4|15121.9|15120.4|15121.9|15120.4|21
1654113290000|2022-06-01 19:54:50|15122.3|15120.8|15122.3|15120.8|15122.3|15120.8|15121.9|15120.4|17
1654113300000|2022-06-01 19:55:00|15121.9|15120.4|15123.4|15121.9|15123.9|15122.4|15121.9|15119.9|19
1654113310000|2022-06-01 19:55:10|15123.9|15122.4|15123.9|15121.4|15123.9|15122.4|15123.4|15121.4|1
1654113320000|2022-06-01 19:55:20|15123.4|15121.9|15123.9|15122.4|15124.3|15122.4|15123.4|15121.4|11
1654113330000|2022-06-01 19:55:30|15123.4|15121.9|15124.3|15121.8|15124.3|15121.9|15123.4|15121.4|2
1654113340000|2022-06-01 19:55:40|15123.9|15121.4|15124.3|15121.8|15124.3|15122.4|15123.4|15121.4|4
1654113350000|2022-06-01 19:55:50|15123.9|15121.4|15124.3|15121.8|15124.3|15121.8|15123.3|15121.4|19
1654113360000|2022-06-01 19:56:00|15123.9|15122.4|15123.9|15121.4|15124.3|15122.4|15123.9|15121.4|2
1654113370000|2022-06-01 19:56:10|15124.3|15121.8|15123.9|15121.4|15124.3|15122.4|15123.9|15121.4|5
1654113380000|2022-06-01 19:56:20|15123.4|15121.9|15124.3|15121.8|15124.3|15122.4|15123.4|15121.4|12
1654113390000|2022-06-01 19:56:30|15123.3|15121.4|15124.3|15121.8|15124.3|15121.9|15123.3|15121.4|12
1654113400000|2022-06-01 19:56:40|15123.9|15121.4|15123.9|15121.4|15123.9|15121.4|15123.9|15121.4|0
1654113410000|2022-06-01 19:56:50|15124.3|15121.8|15123.9|15121.4|15124.3|15121.9|15123.4|15121.4|3
1654113420000|2022-06-01 19:57:00|15124.3|15121.8|15123.9|15121.4|15124.3|15121.8|15123.9|15121.4|5
1654113430000|2022-06-01 19:57:10|15124.3|15121.8|15123.3|15121.8|15124.3|15121.8|15123.3|15121.4|0
1654113440000|2022-06-01 19:57:20|||||||||10
1654113450000|2022-06-01 19:57:30|||||||||1
1654113480000|2022-06-01 19:58:00|15122.3|15120.8|15122.3|15120.8|15122.3|15120.8|15122.3|15120.8|19
1654113490000|2022-06-01 19:58:10|||||||||6
1654113500000|2022-06-01 19:58:20|15122.9|15120.4|15122.9|15121.4|15123.3|15121.8|15122.4|15120.4|16
1654113510000|2022-06-01 19:58:30|15123.3|15121.8|15123.3|15121.8|15123.3|15121.8|15122.9|15121.4|1
1654113520000|2022-06-01 19:58:40|15122.9|15121.4|15122.3|15120.8|15123.3|15121.8|15122.3|15120.8|21
1654113530000|2022-06-01 19:58:50|||||||||12
1654113540000|2022-06-01 19:59:00|15123.3|15121.8|15124.3|15121.8|15124.3|15122.8|15123.3|15121.8|16
1654113550000|2022-06-01 19:59:10|15123.9|15122.4|15123.9|15122.4|15124.3|15122.4|15123.9|15121.8|6
1654113560000|2022-06-01 19:59:20|15124.3|15121.8|15124.3|15122.8|15124.3|15122.8|15123.9|15121.8|4
1654113570000|2022-06-01 19:59:30|15125.3|15123.4|15124.9|15123.4|15125.3|15123.4|15124.9|15122.8|55
1654113580000|2022-06-01 19:59:40|15125.3|15123.8|15125.3|15123.8|15125.3|15123.8|15124.9|15122.8|5
1654113590000|2022-06-01 19:59:50|15124.9|15123.4|15123.9|15122.4|15124.9|15123.4|15123.9|15122.4|11
1654149900000|2022-06-02 06:05:00|15118.5|15117|15119.5|15118|15119.5|15118|15118.5|15117|9
1654149910000|2022-06-02 06:05:10|15118.5|15117|15119.5|15118|15119.5|15118|15118.5|15117|26
1654149920000|2022-06-02 06:05:20|15120|15117|15120|15118.5|15120|15118.5|15120|15117|2
1654149930000|2022-06-02 06:05:30|15120.5|15119|15121|15119.5|15121|15119.5|15120.5|15118.5|22
1654149940000|2022-06-02 06:05:40|15120.5|15119|15119.5|15118|15120.5|15119|15119.5|15118|53
1654149950000|2022-06-02 06:05:50|15118.5|15117|15119|15117.5|15119.5|15118|15118.5|15117|20
1654149960000|2022-06-02 06:06:00|15119.5|15118|15120.5|15118|15121.5|15119.5|15119.5|15117.5|41
1654149970000|2022-06-02 06:06:10|15119.5||15119.5||15119.5||15119.5||10
1654149980000|2022-06-02 06:06:20|15119.9|15117.4|15119.5|15117|15119.9|15118|15118.5|15117|42
1654149990000|2022-06-02 06:06:30|15118.5||15119.5||15119.5||15118.5||10
1654150000000|2022-06-02 06:06:40|15119|15117.5|15119.5|15118|15120.5|15118|15119|15117.5|11
1654150010000|2022-06-02 06:06:50|15119|15116.5|15119|15116.5|15119|15116.5|15119|15116.5|33
1654150020000|2022-06-02 06:07:00|15119.5|15117.5|15119|15117.5|15119.5|15118|15119|15117.5|41
1654150030000|2022-06-02 06:07:10|15119.5|15117|15119.5|15118|15119.5|15118|15118.5|15116.5|27
1654150040000|2022-06-02 06:07:20|15119|15116.5|15119.5|15118|15119.5|15118|15118.5|15116.5|19
1654150050000|2022-06-02 06:07:30|15118.5|15117|15119.5|15117|15119.5|15117.5|15118.5|15117|16
1654150060000|2022-06-02 06:07:40|15119|15117.5|15119.5|15118|15119.5|15118|15118.5|15116.5|25
1654150070000|2022-06-02 06:07:50|15120.5|15117.5|15119.5|15117|15120.5|15117.5|15118.5|15117|15
1654150080000|2022-06-02 06:08:00|15118.9|15117.4|15118.5|15116|15119.5|15117.4|15117.5|15115.5|89
1654150090000|2022-06-02 06:08:10|15118|15117|15117|15115.5|15119.5|15117.5|15117|15115.5|72
1654150100000|2022-06-02 06:08:20|15117.5|15116|15117.5|15116|15117.5|15116|15117.5|15116|33
1654150110000|2022-06-02 06:08:30|15118|15116.5|15118|15116.5|15118|15116.5|15118|15116.5|5
1654150120000|2022-06-02 06:08:40|15117.5|15116|15117.5|15116|15118|15116.5|15117.5|15115.5|14
1654150130000|2022-06-02 06:08:50|15118|15115.5|15117.5|15116|15118|15116|15117.5|15115.5|12
1654150140000|2022-06-02 06:09:00|15118|15115.5|15118|15115.5|15118|15115.5|15118|15115.5|13
1654150150000|2022-06-02 06:09:10|15117.5|15116|15117.5|15116|15117.5|15116|15116.5|15115|14
1654150160000|2022-06-02 06:09:20|||||||||5
1654150170000|2022-06-02 06:09:30|||||||||9
1654150180000|2022-06-02 06:09:40|15118|15116.5|15119.5|15118|15119.5|15118|15118|15116.5|32
1654150190000|2022-06-02 06:09:50|15120|15118.5|15119|15117.5|15120.5|15119|15119|15117.5|6
1654150200000|2022-06-02 06:10:00|15119.5|15118|15119.5|15118|15119.5|15118|15118.5|15117|128
1654150210000|2022-06-02 06:10:10|15118.5|15117|15119|15116.5|15119|15117|15118.5|15116.5|4
1654150220000|2022-06-02 06:10:20|15118.5|15117|15119|15117.5|15119|15117.5|15118.5|15116.5|15
1654150230000|2022-06-02 06:10:30|15118.5|15117|15119|15116.5|15119|15117|15118.5|15116.5|127
1654150240000|2022-06-02 06:10:40|15118.5|15117|15119|15116.5|15119|15117|15118.5|15116.5|18
1654150250000|2022-06-02 06:10:50|15118.5|15117|15119|15117.5|15119|15117.5|15118.5|15116.5|5
1654150260000|2022-06-02 06:11:00|15118.5|15117|15119|15117.5|15119|15117.5|15118.5|15117|75
1654150270000|2022-06-02 06:11:10|15118.5|15116.5|15119|15117.5|15119|15117.5|15118.5|15116.5|4
1654150290000|2022-06-02 06:11:30|15119.5|15118|15119.5|15118|15119.5|15118|15119.5|15118|7
1654150310000|2022-06-02 06:11:50|15120|15118.5|15120|15118.5|15120|15118.5|15120|15118.5|1
1654150320000|2022-06-02 06:12:00|15119.5|15118|15120|15118.5|15120.5|15118.5|15119.5|15118|21
1654150330000|2022-06-02 06:12:10|||||||||23
1654150340000|2022-06-02 06:12:20|15120.5|15119|15121.5|15120|15121.5|15120|15120.5|15119|64
1654150350000|2022-06-02 06:12:30|15121|15119.5|15121.5|15120|15121.5|15120|15121|15119.5|29
1654150360000|2022-06-02 06:12:40|15122|15119.5|15122|15119.5|15122|15120|15121.5|15119.5|17
1654150370000|2022-06-02 06:12:50|15121.5|15120|15121.5|15120|15122|15120|15121|15119|24
1654150380000|2022-06-02 06:13:00|15121|15119.5|15121.5|15120|15121.5|15120|15120.5|15118.5|38
1654150390000|2022-06-02 06:13:10|15121|15119.5|15121|15119.5|15121|15119.5|15121|15119.5|0
1654150400000|2022-06-02 06:13:20|15121.5|15120|15121|15119.5|15121.5|15120|15121|15119.5|0
1654150410000|2022-06-02 06:13:30|15121.5|15120|15121.5|15120|15121.5|15120|15121|15119.5|20
1654150420000|2022-06-02 06:13:40|||||||||12
1654150430000|2022-06-02 06:13:50|||||||||1
1654150440000|2022-06-02 06:14:00|15121|15119.5|15121.5|15120|15122|15120|15121|15119.5|14
1654150450000|2022-06-02 06:14:10|||||||||3
1654150470000|2022-06-02 06:14:30|15122|15119.5|15123|15120.5|15123|15121|15121.5|15119.5|33
1654150480000|2022-06-02 06:14:40|15122.5|15121|15123|15120.5|15123|15121|15122.5|15120.5|17
1654150490000|2022-06-02 06:14:50|15122.5|15121|15122|15119.5|15122.5|15121|15122|15119.5|11
1654150500000|2022-06-02 06:15:00|15121.5|15120|15120.5|15119|15121.5|15120|15120.5|15118.5|22
1654150510000|2022-06-02 06:15:10|15120|15118|15121|15119.5|15122|15119.5|15120|15118|58
1654150520000|2022-06-02 06:15:20|15120.5|15119|15120.5|15119|15120.5|15119|15120.5|15119|53
1654150530000|2022-06-02 06:15:30|15120|15118.5|15119.5|15118|15120|15118.5|15119|15117.5|46
1654150540000|2022-06-02 06:15:40|15120|15117.5|15119.5|15118|15120|15118|15119.5|15117.5|4
1654150550000|2022-06-02 06:15:50|15118.5|15117|15120|15117.5|15120|15118|15118.5|15117|741
1654150560000|2022-06-02 06:16:00|15119.5|15118|15119.5|15118|15119.5|15118|15119.5|15118|12
1654150580000|2022-06-02 06:16:20|||||||||5
1654150590000|2022-06-02 06:16:30|15120|15117.5|15120|15117.5|15120|15118|15119.5|15117.5|17
1654150600000|2022-06-02 06:16:40|15119.5|15118|15119|15117.5|15120|15118|15119|15116.5|95
1654150610000|2022-06-02 06:16:50|15119.5|15118|15119|15117.5|15119.5|15118|15119|15117.5|55
1654150620000|2022-06-02 06:17:00|15118.5|15117|15119|15116.5|15119|15117|15118.5|15116.5|7
1654150630000|2022-06-02 06:17:10|15118.5|15117|15118.5|15117|15119|15117|15118.5|15116.5|23
1654150640000|2022-06-02 06:17:20|15118|15116.5|15118|15116.5|15118|15116.5|15118|15116.5|0
1654150650000|2022-06-02 06:17:30|15117.5|15116|15118|15116.5|15118|15116.5|15117.5|15116|1
1654150660000|2022-06-02 06:17:40|15118.5|15117|15119.5|15118|15119.5|15118|15118.5|15117|70
1654150670000|2022-06-02 06:17:50|15119|15117.5|15118.5|15117|15119|15117.5|15118.5|15117|24
1654150680000|2022-06-02 06:18:00|15119|15117.5|15118.5|15117|15119|15117.5|15118.5|15117|54
1654150690000|2022-06-02 06:18:10|||||||||11
1654150700000|2022-06-02 06:18:20|15117.5|15116|15114.5|15113|15117.5|15116|15114.5|15113|7
1654150710000|2022-06-02 06:18:30|15115|15113.5|15116|15114.5|15116|15114.5|15115|15113.5|48
1654150720000|2022-06-02 06:18:40|15115.5|15114|15115.5|15114|15116|15114.5|15115.5|15114|5
1654150740000|2022-06-02 06:19:00|15116.5|15115|15118|15116.5|15119|15117|15116.5|15115|74
1654150750000|2022-06-02 06:19:10|15117.5|15116|15118|15115.5|15118|15116.5|15116.5|15115|1425
1654150760000|2022-06-02 06:19:20|15118.1|15116.6|15118.5|15117|15118.5|15117|15118.1|15116.6|85
1654150770000|2022-06-02 06:19:30|||||||||2
1654150780000|2022-06-02 06:19:40|||||||||5
1654150790000|2022-06-02 06:19:50|||||||||2
1654150800000|2022-06-02 06:20:00|15117.5|15116|15116.5|15115|15117.5|15116|15116.5|15115|29
1654150810000|2022-06-02 06:20:10|||||||||9
1654150830000|2022-06-02 06:20:30|||||||||1881
1654150840000|2022-06-02 06:20:40|15115.5|15114|15116.5|15115|15116.5|15115|15115.5|15114|158
1654150850000|2022-06-02 06:20:50|15117|15114.5|15116.5|15115|15117|15115|15116.5|15114.5|50
1654150860000|2022-06-02 06:21:00|15117.5|15116|15117|15115.5|15118|15116|15116.5|15115|140
1654150870000|2022-06-02 06:21:10|15117.5|15116|15117.5|15116|15117.5|15116|15117.5|15116|79
1654150880000|2022-06-02 06:21:20|15117|15115.5|15117.5|15116|15117.5|15116|15117|15115.5|41
1654150890000|2022-06-02 06:21:30|15117|15115.5|15117|15115.5|15117.5|15116|15117|15115.5|99
1654150900000|2022-06-02 06:21:40|||||||||2
1654150910000|2022-06-02 06:21:50|15116.5|15115|15117.5|15116|15117.5|15116|15116.5|15115|21
1654150920000|2022-06-02 06:22:00|15118.5|15117|15118.5|15117|15118.5|15117|15118.5|15117|77
1654150930000|2022-06-02 06:22:10|15118|15116.5|15116.5|15115|15118|15116.5|15116.5|15115|72
1654150940000|2022-06-02 06:22:20|||||||||24
1654150950000|2022-06-02 06:22:30|||||||||15
1654150970000|2022-06-02 06:22:50|||||||||16
1654150980000|2022-06-02 06:23:00|15117.5|15116|15117|15115.5|15117.5|15116|15117|15115.5|33
1654150990000|2022-06-02 06:23:10|15118|15116|15117|15115.5|15118|15116|15117|15115.5|13
1654151000000|2022-06-02 06:23:20|15117.5|15116|15117|15115.5|15117.5|15116|15117|15115.5|14
1654151010000|2022-06-02 06:23:30|15117.5|15115|15119|15116.5|15119|15117|15117.5|15115|1003
1654151020000|2022-06-02 06:23:40|15118.5|15117|15119|15116.5|15119|15117|15118.5|15116.5|20
1654151040000|2022-06-02 06:24:00|15118.5|15117|15115.5|15114|15119|15117|15115.5|15114|53
1654151050000|2022-06-02 06:24:10|15116|15113.5|15115.5|15114|15116|15114|15115.5|15113.5|31
1654151060000|2022-06-02 06:24:20|15115|15112.5|15116|15113.5|15116|15113.5|15114.5|15112.5|77
1654151070000|2022-06-02 06:24:30|15115.5|15114|15115|15113.5|15115.5|15114|15115|15113.5|4
1654151080000|2022-06-02 06:24:40|15115.5|15114|15115|15113.5|15115.5|15114|15115|15113.5|2
1654151100000|2022-06-02 06:25:00|15115.5|15114|15115|15112.5|15115.5|15114|15114.5|15112.5|17
1654151110000|2022-06-02 06:25:10|||||||||2
1654151120000|2022-06-02 06:25:20|15114.5|15113|15114.5|15113|15115|15113.5|15114.5|15112.5|25
1654151130000|2022-06-02 06:25:30|15113|15111.5|15113.5|15112|15113.5|15112|15112.5|15111|55
1654151140000|2022-06-02 06:25:40|15114|15111.5|15114.5|15113|15114.5|15113|15114|15111.5|36
1654151150000|2022-06-02 06:25:50|15115.5|15114|15114.5|15113|15115.5|15114|15114.5|15112.5|49
1654151160000|2022-06-02 06:26:00|15114|15112.5|15113.5|15112|15114.5|15113|15113.5|15112|8
1654151170000|2022-06-02 06:26:10|||||||||11
1654151180000|2022-06-02 06:26:20|||||||||2
1654151190000|2022-06-02 06:26:30|15114.5|15113|15114|15112.5|15114.5|15113|15114|15112.5|16
1654151200000|2022-06-02 06:26:40|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|43
1654151210000|2022-06-02 06:26:50|15114.5|15113|15116.5|15115|15116.5|15115|15114|15112.5|31
1654151220000|2022-06-02 06:27:00|15117|15115.5|15117|15115.5|15118|15115.5|15117|15115|20
1654151230000|2022-06-02 06:27:10|15118|15116|15117.5|15116|15118|15116|15117.5|15116|21
1654151240000|2022-06-02 06:27:20|15117|15115.5|15117|15115.5|15118|15116|15117|15115.5|32
1654151250000|2022-06-02 06:27:30|15117.5|15116|15118|15116.5|15118|15116.5|15117.5|15116|69
1654151260000|2022-06-02 06:27:40|15118.5|15117|15117.5|15115|15118.5|15117|15116.5|15115|38
1654151270000|2022-06-02 06:27:50|15118|15116|15118|15116.5|15118|15116.5|15118|15116|105
1654151280000|2022-06-02 06:28:00|15118.5|15117|15119|15117.5|15119.5|15118|15118.5|15116.5|129
1654151290000|2022-06-02 06:28:10|15120|15118|15118.5|15117|15120|15118|15118.5|15116.5|103
1654151300000|2022-06-02 06:28:20|15119|15116.5|15118.5|15117|15119|15117|15118.5|15116.5|7
1654151310000|2022-06-02 06:28:30|15119|15116.5|15118.5|15117|15119|15117|15118.5|15116.5|21
1654151320000|2022-06-02 06:28:40|15118|15116.5|15118|15116.5|15118|15116.5|15118|15116.5|11
1654151330000|2022-06-02 06:28:50|15118.5|15117|15119|15116.5|15119|15117|15118.5|15116.5|22
1654151340000|2022-06-02 06:29:00|15118.5|15117|15117.5|15116|15118.5|15117|15117.5|15116|16
1654151350000|2022-06-02 06:29:10|15118.5|15117|15118.5|15117|15118.5|15117|15118.5|15117|17
1654151360000|2022-06-02 06:29:20|||||||||11
1654151370000|2022-06-02 06:29:30|15117.5|15116|15117.5|15116|15117.5|15116|15117.5|15116|22
1654151380000|2022-06-02 06:29:40|15118.5|15117|15118|15116.5|15118.5|15117|15118|15116.5|87
1654151390000|2022-06-02 06:29:50|15117.5|15116|15117.5|15116|15117.5|15116|15117.5|15116|116
1654151400000|2022-06-02 06:30:00|15118|15115.5|15117.5|15116|15118|15116|15117.5|15115.5|545
1654151410000|2022-06-02 06:30:10|15118|15115.5|15118|15115.5|15118|15116|15117.5|15115.5|113
1654151420000|2022-06-02 06:30:20|15117.5|15116|15115.5|15114|15117.5|15116|15115.5|15114|238
1654151430000|2022-06-02 06:30:30|15115|15113.5|15115.5|15114|15116|15114|15115|15113.5|74
1654151440000|2022-06-02 06:30:40|15114.5|15113|15114.5|15113|15115|15113|15114.5|15112.5|8
1654151450000|2022-06-02 06:30:50|15115|15112.5|15115|15112.5|15115|15113|15114.5|15112.5|60
1654151460000|2022-06-02 06:31:00|15114.5|15113|15115.5|15114|15116.5|15115|15114.5|15112.5|55
1654151470000|2022-06-02 06:31:10|15116.5|15115|15116|15114.5|15116.5|15115|15115.5|15113.5|51
1654151490000|2022-06-02 06:31:30|15115.5|15114|15115.5|15114|15115.5|15114|15115.5|15114|43
1654151500000|2022-06-02 06:31:40|15116|15113.5|15116|15113.5|15116|15113.5|15116|15113.5|10
1654151510000|2022-06-02 06:31:50|15115.5|15114|15115|15113.5|15115.5|15114|15115|15113|128
1654151520000|2022-06-02 06:32:00|15115.5|15114|15115.5|15113|15115.5|15114|15115|15113|28
1654151530000|2022-06-02 06:32:10|||||||||1
1654151540000|2022-06-02 06:32:20|15115|15112.5|15115|15112.5|15115|15112.5|15115|15112.5|0
1654151550000|2022-06-02 06:32:30|15114.5|15113|15114.5|15113|15115|15113|15114.5|15112.5|35
1654151560000|2022-06-02 06:32:40|15115|15113.5|15115|15113.5|15115|15113.5|15115|15113.5|7
1654151570000|2022-06-02 06:32:50|15116|15114.5|15114.5|15113|15116|15114.5|15114.5|15113|87
1654151580000|2022-06-02 06:33:00|15116|15113.5|15114.5|15113|15116|15114|15114.5|15113|60
1654151590000|2022-06-02 06:33:10|||||||||18
1654151600000|2022-06-02 06:33:20|15115.5|15114|15115.5|15114|15115.5|15114|15115.5|15114|35
1654151610000|2022-06-02 06:33:30|||||||||1
1654151620000|2022-06-02 06:33:40|15114.5|15113|15114.5|15113|15114.5|15113|15114.5|15113|13
1654151630000|2022-06-02 06:33:50|15115.5|15114|15115.5|15114|15115.5|15114|15115.5|15114|172
1654151640000|2022-06-02 06:34:00|15116|15113.5|15113.5|15112|15116|15114|15113.5|15112|16
1654151650000|2022-06-02 06:34:10|||||||||69
1654151660000|2022-06-02 06:34:20|||||||||4
1654151670000|2022-06-02 06:34:30|15115|15112.5|15115|15112.5|15115|15112.5|15115|15112.5|39
1654151680000|2022-06-02 06:34:40|15114.5|15113|15115.5|15114|15115.5|15114|15114.5|15113|95
1654151700000|2022-06-02 06:35:00|15116|15114.5|15116|15114.5|15116|15114.5|15116|15114.5|15
1654151710000|2022-06-02 06:35:10|||||||||89
1654151720000|2022-06-02 06:35:20|||||||||12
1654151730000|2022-06-02 06:35:30|15115.5|15114|15114.5|15113|15115.5|15114|15114.5|15113|114
1654151740000|2022-06-02 06:35:40|15113.5|15112|15112.5|15111|15114|15112|15112.5|15111|24
1654151750000|2022-06-02 06:35:50|15111.5|15110|15111.5|15110|15111.5|15110|15111.5|15110|20
1654151760000|2022-06-02 06:36:00|15112.5|15111|15112.5|15111|15113|15111.5|15112.5|15111|21
1654151770000|2022-06-02 06:36:10|15113|15111.5|15112.5|15111|15113|15111.5|15112.5|15111|42
1654151780000|2022-06-02 06:36:20|15112|15110.5|15110.5|15109|15112|15110.5|15110|15108.5|132
1654151790000|2022-06-02 06:36:30|||||||||4
1654151800000|2022-06-02 06:36:40|15110|15108.5|15110.5|15109|15110.5|15109|15110|15108.5|33
1654151810000|2022-06-02 06:36:50|15111.5|15110|15111.5|15110|15111.5|15110|15111.5|15110|53
1654151820000|2022-06-02 06:37:00|15110.5|15109|15110.5|15109|15110.5|15109|15110.5|15109|2
1654151830000|2022-06-02 06:37:10|15111|15109.5|15110.5|15109|15111.5|15110|15110.5|15109|159
1654151840000|2022-06-02 06:37:20|15111.5|15110|15111.5|15110|15111.5|15110|15111.5|15110|60
1654151850000|2022-06-02 06:37:30|15111|15109.5|15110.5|15109|15111|15109.5|15110.5|15109|77
1654151860000|2022-06-02 06:37:40|||||||||48
1654151870000|2022-06-02 06:37:50|15111.5|15110|15112|15109.5|15112|15110|15111.5|15109.5|36
1654151880000|2022-06-02 06:38:00|15111.5|15110|15111.5|15110|15112|15110.5|15111.5|15109.5|17
1654151890000|2022-06-02 06:38:10|15112.5|15111|15114|15111.5|15114|15112|15112.5|15111|15
1654151900000|2022-06-02 06:38:20|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|12
1654151910000|2022-06-02 06:38:30|||||||||22
1654151920000|2022-06-02 06:38:40|||||||||53
1654151930000|2022-06-02 06:38:50|15113|15111.5|15113|15111.5|15113|15111.5|15113|15111.5|14
1654151940000|2022-06-02 06:39:00|15113.5|15112|15114.5|15113|15114.5|15113|15113.5|15112|25
1654151950000|2022-06-02 06:39:10|||||||||10
1654151960000|2022-06-02 06:39:20|15114|15112.5|15114|15112.5|15114.5|15113|15113.5|15112|28
1654151970000|2022-06-02 06:39:30|15113.5|15111.5|15114|15112.5|15114|15112.5|15113.5|15111.5|31
1654151980000|2022-06-02 06:39:40|15114.5|15113|15114.5|15113|15114.5|15113|15114.5|15113|9
1654151990000|2022-06-02 06:39:50|15114|15112.5|15115|15112.5|15115|15113|15114|15112.5|31
1654152000000|2022-06-02 06:40:00|15114.5|15113|15114.5|15113|15114.5|15113|15114.5|15113|16
1654152010000|2022-06-02 06:40:10|||||||||2
1654152030000|2022-06-02 06:40:30|||||||||26
1654152050000|2022-06-02 06:40:50|15115.5|15114|15114.5|15113|15115.5|15114|15114.5|15113|31
1654152060000|2022-06-02 06:41:00|||||||||19
1654152070000|2022-06-02 06:41:10|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|68
1654152080000|2022-06-02 06:41:20|15112.5|15111|15112.5|15111|15112.5|15111|15112.5|15111|100
1654152090000|2022-06-02 06:41:30|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|5
1654152100000|2022-06-02 06:41:40|15112.5|15111|15112.5|15111|15112.5|15111|15112.5|15111|10
1654152110000|2022-06-02 06:41:50|15113.1|15111.6|15113|15111.5|15113.5|15112|15113|15111.5|123
1654152120000|2022-06-02 06:42:00|15112.5|15111|15113|15111.5|15113|15111.5|15112.5|15110.5|3
1654152130000|2022-06-02 06:42:10|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|115
1654152140000|2022-06-02 06:42:20|15114|15112.5|15114|15112.5|15114|15112.5|15114|15112.5|392
1654152150000|2022-06-02 06:42:30|15113.5|15112|15114.5|15113|15114.5|15113|15113.5|15112|34
1654152160000|2022-06-02 06:42:40|15115.5|15114|15115.5|15114|15115.5|15114|15115.5|15114|161
1654152170000|2022-06-02 06:42:50|15116|15114.5|15116.5|15115|15116.5|15115|15115.5|15114|4
1654152180000|2022-06-02 06:43:00|15117.5|15116|15117.5|15116|15117.5|15116|15117.5|15116|167
1654152190000|2022-06-02 06:43:10|15115.5|15114|15115.5|15114|15115.5|15114|15115.5|15114|15
1654152200000|2022-06-02 06:43:20|||||||||21
1654152210000|2022-06-02 06:43:30|15116|15114.5|15116.5|15115|15116.5|15115|15116|15114.5|36
1654152220000|2022-06-02 06:43:40|15117|15115.5|15117|15115.5|15117|15115.5|15117|15115.5|11
1654152230000|2022-06-02 06:43:50|15117.5|15116|15117.5|15116|15118|15116.5|15117.5|15116|39
1654152240000|2022-06-02 06:44:00|15118|15116.5|15118|15116.5|15118|15116.5|15117.5|15116|330
1654152250000|2022-06-02 06:44:10|15117.5|15116|15116.5|15115|15118|15116.5|15116.5|15115|96
1654152260000|2022-06-02 06:44:20|15117.5|15116|15116.5|15115|15117.5|15116|15115.5|15114|259
1654152270000|2022-06-02 06:44:30|15116.9|15115.4|15116.5|15115|15116.9|15115.4|15116.5|15115|19
1654152280000|2022-06-02 06:44:40|||||||||5
1654152290000|2022-06-02 06:44:50|15115.5|15114|15115.9|15114.4|15116|15114.4|15115.5|15113.5|152
1654152300000|2022-06-02 06:45:00|15115.5|15114|15114.5|15113|15116.5|15115|15114.5|15113|2375
1654152310000|2022-06-02 06:45:10|15115|15113.5|15114.5|15113|15115|15113.5|15114.5|15113|65
1654152320000|2022-06-02 06:45:20|15113.5|15112|15114|15112.5|15114|15112.5|15113.5|15112|72
1654152330000|2022-06-02 06:45:30|15114.5|15113|15114|15112.5|15115|15113|15114|15112.5|68
1654152340000|2022-06-02 06:45:40|15113.5|15112|15112|15110.5|15114|15112.5|15111|15109.5|83
1654152350000|2022-06-02 06:45:50|15111.9|15110.4|15112|15110.5|15112|15110.5|15111.5|15110|67
1654152360000|2022-06-02 06:46:00|15112.5|15111|15112.5|15111|15112.5|15111|15112.5|15111|10
1654152370000|2022-06-02 06:46:10|15113.5|15112|15112.5|15111|15113.5|15112|15112.5|15111|21
1654152380000|2022-06-02 06:46:20|15113|15111.5|15112.5|15111|15113|15111.5|15112.5|15111|31
1654152390000|2022-06-02 06:46:30|||||||||210
1654152400000|2022-06-02 06:46:40|15113|15110.5|15113|15110.5|15113|15110.5|15113|15110.5|71
1654152410000|2022-06-02 06:46:50|15112.5|15111|15111.5|15110|15112.5|15111|15111.5|15110|30
1654152420000|2022-06-02 06:47:00|15112|15110.5|15112|15110.5|15112|15110.5|15112|15110.5|47
1654152430000|2022-06-02 06:47:10|15113|15111|15113.5|15112|15113.5|15112|15112.5|15111|113
1654152440000|2022-06-02 06:47:20|15114.5|15113|15113|15111.5|15114.5|15113|15113|15111.5|88
1654152450000|2022-06-02 06:47:30|||||||||10
1654152460000|2022-06-02 06:47:40|||||||||11
1654152470000|2022-06-02 06:47:50|15112.5|15111|15112.5|15111|15112.5|15111|15112.5|15111|18
1654152480000|2022-06-02 06:48:00|15113.5|15112|15112.5|15111|15113.5|15112|15112.5|15111|151
1654152490000|2022-06-02 06:48:10|15112.6|15111.1|15113|15111.5|15113|15111.5|15112.5|15111|88
1654152500000|2022-06-02 06:48:20|||||||||14
1654152510000|2022-06-02 06:48:30|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|41
1654152520000|2022-06-02 06:48:40|15114|15112.5|15112.5|15111|15114|15112.5|15112.5|15111|23
1654152530000|2022-06-02 06:48:50|15113.5|15112|15112.5|15111|15113.5|15112|15112.5|15111|50
1654152540000|2022-06-02 06:49:00|15111.5|15110|15111.5|15110|15111.5|15110|15110|15108.5|113
1654152550000|2022-06-02 06:49:10|15111|15109.5|15111.5|15110|15112|15110|15111|15109.5|91
1654152560000|2022-06-02 06:49:20|15110.5|15109|15110.5|15109|15110.5|15109|15110.5|15109|44
1654152570000|2022-06-02 06:49:30|||||||||25
1654152580000|2022-06-02 06:49:40|15109.5|15108|15110.5|15109|15110.5|15109|15109.5|15108|138
1654152590000|2022-06-02 06:49:50|15109.5|15108|15109.5|15108|15109.5|15108|15109.5|15108|39
1654152600000|2022-06-02 06:50:00|15110.5|15109|15110.5|15109|15110.5|15109|15110.5|15109|398
1654152610000|2022-06-02 06:50:10|||||||||1
1654152620000|2022-06-02 06:50:20|||||||||14
1654152630000|2022-06-02 06:50:30|15110.6|15109.1|15110.5|15109|15111.5|15110|15110.5|15109|72
1654152640000|2022-06-02 06:50:40|15109.5|15108|15108.5|15107|15109.5|15108|15108.5|15107|33
1654152650000|2022-06-02 06:50:50|15109|15107.5|15108.5|15107|15109.5|15108|15108.5|15107|33
1654152660000|2022-06-02 06:51:00|15109.5|15108|15109.5|15108|15109.5|15108|15109.5|15108|18
1654152670000|2022-06-02 06:51:10|||||||||18
1654152680000|2022-06-02 06:51:20|15110.5|15109|15110.5|15109|15110.5|15109|15110.5|15109|12
1654152690000|2022-06-02 06:51:30|15110.6|15109.1|15111.5|15110|15112|15110.5|15110.6|15109.1|154
1654152700000|2022-06-02 06:51:40|15112|15110.5|15113|15111.5|15113|15111.5|15112|15110.5|33
1654152710000|2022-06-02 06:51:50|15112.5|15111|15112.5|15111|15113|15111.5|15112.5|15111|39
1654152720000|2022-06-02 06:52:00|15113|15111.5|15113.5|15112|15113.5|15112|15113|15111.5|18
1654152730000|2022-06-02 06:52:10|15112.5|15111|15112.5|15111|15112.5|15111|15112.5|15111|4
1654152740000|2022-06-02 06:52:20|15113|15111.5|15112.5|15111|15113|15111.5|15112.5|15111|12
1654152750000|2022-06-02 06:52:30|15111.5|15110|15112.5|15111|15113|15111|15111.5|15110|80
1654152760000|2022-06-02 06:52:40|15112|15110.5|15112|15110.5|15112|15110.5|15112|15110.5|15
1654152770000|2022-06-02 06:52:50|||||||||5
1654152780000|2022-06-02 06:53:00|15112.5|15111|15112.5|15111|15112.5|15111|15112.5|15111|23
1654152790000|2022-06-02 06:53:10|15113.5|15112|15113|15111.5|15113.5|15112|15113|15111.5|10
1654152800000|2022-06-02 06:53:20|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|29
1654152810000|2022-06-02 06:53:30|15114|15112.5|15114|15112.5|15114|15112.5|15113.5|15112|19
1654152820000|2022-06-02 06:53:40|15113.5|15112|15114|15112.5|15114|15112.5|15113.5|15112|24
1654152830000|2022-06-02 06:53:50|15113.5|15112|15114|15112.5|15114.5|15113|15113.5|15112|62
1654152840000|2022-06-02 06:54:00|15114.5|15113|15114.5|15113|15114.5|15113|15114|15112.5|20
1654152850000|2022-06-02 06:54:10|||||||||2
1654152860000|2022-06-02 06:54:20|||||||||25
1654152870000|2022-06-02 06:54:30|||||||||20
1654152880000|2022-06-02 06:54:40|||||||||21
1654152890000|2022-06-02 06:54:50|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|45
1654152900000|2022-06-02 06:55:00|15111.5|15110|15114|15112.5|15114|15112.5|15110.5|15109|150
1654152910000|2022-06-02 06:55:10|||||||||15
1654152920000|2022-06-02 06:55:20|||||||||3
1654152930000|2022-06-02 06:55:30|||||||||23
1654152940000|2022-06-02 06:55:40|15113.5|15112|15114|15112.5|15114|15112.5|15113.5|15112|19
1654152950000|2022-06-02 06:55:50|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|3
1654152960000|2022-06-02 06:56:00|15114|15112.5|15113.5|15112|15114|15112.5|15113.5|15112|76
1654152970000|2022-06-02 06:56:10|15114|15112.5|15114|15112.5|15114.5|15113|15114|15112.5|17
1654152980000|2022-06-02 06:56:20|15114.5|15113|15114|15112.5|15114.5|15113|15114|15112.5|39
1654152990000|2022-06-02 06:56:30|15114.5|15113|15113.5|15112|15115|15113|15113.5|15112|16
1654153000000|2022-06-02 06:56:40|15114|15111.5|15113.5|15112|15114|15112|15113.5|15111.5|55
1654153010000|2022-06-02 06:56:50|15114.5|15113|15113.5|15112|15114.5|15113|15113.5|15112|8
1654153020000|2022-06-02 06:57:00|||||||||18
1654153030000|2022-06-02 06:57:10|||||||||12
1654153040000|2022-06-02 06:57:20|15114|15112.5|15114|15112.5|15114|15112.5|15114|15112.5|45
1654153050000|2022-06-02 06:57:30|15114.5|15113|15113.5|15112|15114.5|15113|15113.5|15112|31
1654153060000|2022-06-02 06:57:40|15112.5|15111|15113|15111.5|15113.5|15112|15112.5|15111|38
1654153070000|2022-06-02 06:57:50|15112.5|15111|15112.5|15111|15113|15111|15112.5|15110.5|28
1654153080000|2022-06-02 06:58:00|15113|15110.5|15112.5|15111|15113|15111|15112.5|15110.5|41
1654153090000|2022-06-02 06:58:10|||||||||112
1654153100000|2022-06-02 06:58:20|15111.5|15110|15111.5|15110|15111.5|15110|15111.5|15110|41
1654153110000|2022-06-02 06:58:30|15112.5|15111|15112.5|15111|15112.5|15111|15112.5|15111|15
1654153120000|2022-06-02 06:58:40|15113.5|15112|15113.5|15112|15113.5|15112|15113.5|15112|29
1654153130000|2022-06-02 06:58:50|15114|15112.5|15114.5|15113|15114.5|15113|15114|15112.5|27
1654153140000|2022-06-02 06:59:00|15115|15112.5|15115|15112.5|15115|15113|15114.5|15112.5|32
1654153150000|2022-06-02 06:59:10|15114.5|15113|15114|15111.5|15114.5|15113|15113.5|15111.5|66
1654153160000|2022-06-02 06:59:20|15113.5|15112|15114|15112.5|15114|15112.5|15113.5|15112|19
1654153170000|2022-06-02 06:59:30|15113.5|15112|15112.5|15111|15113.5|15112|15112.5|15111|33
1654153180000|2022-06-02 06:59:40|15113|15110.5|15111.5|15110|15113|15111|15111.5|15109.5|115
1654153190000|2022-06-02 06:59:50|15112|15110.5|15112|15110.5|15112|15110.5|15111.5|15110|24
1654153200000|2022-06-02 07:00:00|15111.5|15110|15113.5|15112|15113.5|15112|15111.5|15110|86
1654153210000|2022-06-02 07:00:10|15112.5|15111|15112.5|15111|15113|15111.5|15112.5|15111|105
1654153220000|2022-06-02 07:00:20|15111.5|15110|15106.5|15105|15111.5|15110|15106.5|15105|214
1654153230000|2022-06-02 07:00:30|15105.5|15104|15104.5|15103|15106|15104|15103.5|15102|395
1654153240000|2022-06-02 07:00:40|15105|15102.5|15105.5|15103|15105.5|15103|15103.5|15102|102
1654153250000|2022-06-02 07:00:50|15105|15104|15103.5|15102|15105.5|15104|15103.5|15102|99
1654153260000|2022-06-02 07:01:00|15104.5|15103|15106.5|15105|15107|15105|15104.5|15103|174
1654153270000|2022-06-02 07:01:10|15105.5|15104|15106.5|15105|15106.5|15105|15105.5|15104|25
1654153280000|2022-06-02 07:01:20|15107.5|15106|15108|15106.5|15108.5|15107|15107.5|15106|62
1654153290000|2022-06-02 07:01:30|15108.5|15107|15110|15107.5|15110|15108|15107.5|15106|81
1654153300000|2022-06-02 07:01:40|15109.5|15108|15109.5|15108|15110|15108|15109|15107.5|46
1654153310000|2022-06-02 07:01:50|15110|15107.5|15109.5|15108|15110|15108|15109|15107.5|51
1654153320000|2022-06-02 07:02:00|15110|15107.5|15107.5|15106|15110|15108|15107.5|15106|106
1654153330000|2022-06-02 07:02:10|||||||||30
1654153340000|2022-06-02 07:02:20|15108|15106.5|15108|15105.5|15109|15107|15107.5|15105.5|106
1654153350000|2022-06-02 07:02:30|15107.5|15106|15107.5|15106|15107.5|15106|15107.5|15106|11
1654153360000|2022-06-02 07:02:40|||||||||12
1654153370000|2022-06-02 07:02:50|15107|15105.5|15106.5|15105|15107|15105.5|15106.5|15105|27
1654153380000|2022-06-02 07:03:00|15106|15104.5|15105.5|15104|15106|15104.5|15105.5|15104|72
1654153390000|2022-06-02 07:03:10|15104.5|15103|15105.5|15104|15105.5|15104|15104.5|15103|159
1654153400000|2022-06-02 07:03:20|||||||||6
1654153410000|2022-06-02 07:03:30|15105|15103|15105.5|15104|15106|15104|15104.5|15103|158
1654153420000|2022-06-02 07:03:40|15106|15103.5|15107.5|15106|15107.5|15106|15105.5|15103.5|142
1654153430000|2022-06-02 07:03:50|15108|15106.5|15108.5|15107|15109.5|15108|15108|15106.5|109
1654153440000|2022-06-02 07:04:00|15109|15106.5|15108.5|15107|15109|15107|15108.5|15106.5|39
1654153450000|2022-06-02 07:04:10|15107.5|15106|15105.5|15104|15108|15106|15105.5|15104|198
1654153460000|2022-06-02 07:04:20|15104.5|15103|15104|15102.5|15105|15103|15103.5|15102|263
1654153470000|2022-06-02 07:04:30|15104.5|15102|15104.5|15103|15105|15103|15104|15102|38
1654153480000|2022-06-02 07:04:40|15105|15102.5|15104.5|15103|15105|15103.5|15104.5|15102.5|94
1654153490000|2022-06-02 07:04:50|15105.5|15104|15105.5|15104|15105.5|15104|15105.5|15104|51
1654153500000|2022-06-02 07:05:00|15106.5|15105|15104.5|15103|15107|15105|15104.5|15103|113
1654153510000|2022-06-02 07:05:10|15101|15099.5|15099|15097.5|15101|15099.5|15098.5|15096.5|767
1654153520000|2022-06-02 07:05:20|15098.5|15097|15098.5|15097|15100|15098|15097.5|15096|444
1654153530000|2022-06-02 07:05:30|15098|15096.5|15099|15096.5|15099|15097|15098|15096.5|357
1654153540000|2022-06-02 07:05:40|15098.5|15097|15097.5|15096|15098.5|15097|15097.5|15095.6|1547
1654153550000|2022-06-02 07:05:50|15098.1|15095.6|15097.5|15096|15098.5|15097|15097.5|15095.6|133
1654153560000|2022-06-02 07:06:00|15096.5|15095|15096.5|15095|15097.5|15096|15096.1|15094.6|299
1654153570000|2022-06-02 07:06:10|15096.1|15094.6|15096.1|15094.6|15096.5|15095|15095.5|15094|104
1654153580000|2022-06-02 07:06:20|15096.5|15095|15096.6|15095.1|15097.5|15096|15096.1|15094.6|66
1654153590000|2022-06-02 07:06:30|15097.1|15095.6|15097.6|15096.1|15098.1|15096.6|15097.1|15095.6|37
1654153600000|2022-06-02 07:06:40|15098.1|15095.6|15096.5|15095|15098.1|15096|15095.6|15094.1|90
1654153610000|2022-06-02 07:06:50|15096.1|15094.6|15096.1|15094.6|15096.1|15094.6|15096.1|15094.6|209
1654153620000|2022-06-02 07:07:00|15096.5|15095|15096.5|15095|15097.1|15095.1|15096.1|15094.6|55
1654153630000|2022-06-02 07:07:10|15096.1|15094.6|15095.1|15093.6|15097.1|15095.1|15095.1|15093.6|55
1654153640000|2022-06-02 07:07:20|15095.5|15094|15095.5|15094|15095.5|15094|15094.6|15093.1|415
1654153650000|2022-06-02 07:07:30|15095.6|15094.1|15095.5|15094|15096.1|15094.1|15094.6|15093.1|571
1654153660000|2022-06-02 07:07:40|15095.6|15094.1|15092.6|15091.1|15095.6|15094.1|15092.6|15091.1|1377
1654153670000|2022-06-02 07:07:50|15090.6|15089.1|15089.6|15088.1|15090.6|15089.1|15089.6|15087.1|608
1654153680000|2022-06-02 07:08:00|15090.6|15089.1|15092.5|15091|15092.5|15091|15089.6|15088.1|288
1654153690000|2022-06-02 07:08:10|15092.1|15089.6|15091.5|15090|15092.1|15090|15091.5|15089.6|198
1654153700000|2022-06-02 07:08:20|||||||||114
1654153710000|2022-06-02 07:08:30|15091.6|15090.1|15092.5|15091|15093.5|15092|15091.6|15090.1|65
1654153720000|2022-06-02 07:08:40|15093.1|15091.6|15092.1|15090.6|15093.1|15091.6|15091.6|15090.1|153
1654153730000|2022-06-02 07:08:50|15091.6|15090.1|15092.1|15090.6|15092.1|15090.6|15091.6|15090.1|170
1654153740000|2022-06-02 07:09:00|15092.5|15091|15092.6|15091.1|15093.1|15091.6|15092.1|15090.6|75
1654153750000|2022-06-02 07:09:10|15093.1|15091.6|15092.6|15091.1|15093.1|15091.6|15092.5|15091|66
1654153760000|2022-06-02 07:09:20|15093.1|15091.6|15092.6|15091.1|15093.1|15091.6|15092.5|15091|89
1654153770000|2022-06-02 07:09:30|15092.5|15091|15092.5|15091|15092.5|15091|15091.6|15090.1|38
1654153780000|2022-06-02 07:09:40|15093.1|15090.6|15092.5|15091|15093.1|15091|15092.5|15090.6|46
1654153790000|2022-06-02 07:09:50|||||||||32
1654153800000|2022-06-02 07:10:00|15092.6|15091.1|15091.6|15090.1|15092.6|15091.1|15091.5|15090|586
1654153810000|2022-06-02 07:10:10|15092.1|15090.6|15091.5|15090|15092.1|15090.6|15091.5|15089.6|139
1654153820000|2022-06-02 07:10:20|15092.1|15089.6|15092.6|15091.1|15093.5|15092|15091.5|15089.6|79
1654153830000|2022-06-02 07:10:30|15093.1|15090.6|15093.1|15090.6|15093.1|15091.1|15092.5|15090.6|285
1654153840000|2022-06-02 07:10:40|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|15091.5|15090|309
1654153850000|2022-06-02 07:10:50|15092.6|15091.1|15093.6|15092.1|15093.6|15092.1|15092.6|15091.1|55
1654153860000|2022-06-02 07:11:00|15094.1|15092.6|15096.6|15095.1|15096.6|15095.1|15093.6|15092.1|113
1654153870000|2022-06-02 07:11:10|15097.1|15094.6|15096.1|15094.6|15097.1|15095.1|15096.1|15094.6|82
1654153880000|2022-06-02 07:11:20|15095.6|15094.1|15095.1|15093.6|15095.6|15094.1|15094.6|15093.1|173
1654153890000|2022-06-02 07:11:30|15094.6|15093.1|15094.5|15093|15095.6|15094.1|15094.5|15093|211
1654153900000|2022-06-02 07:11:40|15094.6|15093.1|15094.5|15093|15095.1|15093.6|15094.5|15092.6|356
1654153910000|2022-06-02 07:11:50|15093.6|15092.1|15094.5|15093|15094.6|15093.1|15093.1|15091.6|630
1654153920000|2022-06-02 07:12:00|15094.1|15092.6|15096.6|15094.1|15096.6|15094.6|15094.1|15092.6|270
1654153930000|2022-06-02 07:12:10|15096.1|15094.6|15096.6|15095.1|15097.1|15095.1|15096.1|15094.6|110
1654153940000|2022-06-02 07:12:20|15097.1|15094.6|15096.1|15094.6|15097.1|15094.6|15095.6|15094.1|108
1654153950000|2022-06-02 07:12:30|15095.6|15094.1|15096.6|15095.1|15096.6|15095.1|15095.6|15094.1|70
1654153960000|2022-06-02 07:12:40|15096.5|15095|15096.6|15095.1|15096.6|15095.1|15096.5|15095|21
1654153970000|2022-06-02 07:12:50|15097.6|15096.1|15098.5|15097|15098.5|15097|15097.6|15096.1|21
1654153980000|2022-06-02 07:13:00|15098.6|15097.1|15098.1|15096.6|15098.6|15097.1|15097.6|15096.1|120
1654153990000|2022-06-02 07:13:10|15097.6|15096.1|15094.5|15093|15098.9|15097|15094.5|15093|9724
1654154000000|2022-06-02 07:13:20|15095.5|15094|15096.5|15095|15097|15095|15094.5|15093|151
1654154010000|2022-06-02 07:13:30|15097.5|15096|15095.5|15094|15097.5|15096|15095.5|15094|196
1654154020000|2022-06-02 07:13:40|15095.6|15094.1|15097|15095.5|15097|15095.5|15095.6|15094.1|424
1654154030000|2022-06-02 07:13:50|15097.5|15096|15096.5|15095|15098|15096|15096.5|15095|828
1654154040000|2022-06-02 07:14:00|15097|15095.5|15098|15096.5|15098|15096.5|15097|15095.5|12
1654154050000|2022-06-02 07:14:10|15098.5|15097|15098|15096.5|15098.5|15097|15098|15096.5|72
1654154060000|2022-06-02 07:14:20|15098.5|15097|15094.5|15093|15098.5|15097|15094.5|15093|393
1654154070000|2022-06-02 07:14:30|15094|15092.5|15094.5|15093|15094.5|15093|15094|15092.5|232
1654154080000|2022-06-02 07:14:40|15095|15093.5|15096.5|15095|15096.5|15095|15095|15093.5|47
1654154090000|2022-06-02 07:14:50|15096|15094.5|15095.5|15094|15096.5|15095|15095.5|15094|411
1654154100000|2022-06-02 07:15:00|15095|15093.5|15094|15092.5|15095.5|15094|15094|15092.5|187
1654154110000|2022-06-02 07:15:10|15094.5|15093|15093.5|15092|15094.5|15093|15093|15091.5|86
1654154120000|2022-06-02 07:15:20|15093|15091.5|15094.5|15093|15094.5|15093|15093|15091.5|148
1654154130000|2022-06-02 07:15:30|15094|15092.5|15094|15092.5|15094.5|15093|15094|15092.5|7
1654154140000|2022-06-02 07:15:40|15094.5|15093|15094|15092.5|15094.5|15093|15094|15092.5|43
1654154150000|2022-06-02 07:15:50|15094.5|15093|15095|15093.5|15095|15093.5|15094|15092.5|108
1654154160000|2022-06-02 07:16:00|15094.5|15093|15094.5|15093|15094.5|15093|15094.5|15093|59
1654154170000|2022-06-02 07:16:10|15095|15093.5|15095|15093.5|15095|15093.5|15095|15093.5|112
1654154180000|2022-06-02 07:16:20|15094.5|15093|15094.5|15093|15095|15093.5|15094.5|15092.5|171
1654154190000|2022-06-02 07:16:30|15095|15093.5|15095|15093.5|15095|15093.5|15095|15093.5|71
1654154200000|2022-06-02 07:16:40|15094.5|15092.5|15094.5|15093|15095|15093.5|15094.5|15092.5|25
1654154210000|2022-06-02 07:16:50|15095|15093.5|15095|15093.5|15095|15093.5|15095|15093.5|20
1654154220000|2022-06-02 07:17:00|15094.5|15093|15094.5|15093|15094.5|15093|15094.5|15093|74
1654154230000|2022-06-02 07:17:10|||||||||34
1654154240000|2022-06-02 07:17:20|15093.5|15092|15093|15091.5|15093.5|15092|15092.5|15091|97
1654154250000|2022-06-02 07:17:30|15091.5|15090|15092.5|15091|15092.5|15091|15091.5|15090|262
1654154260000|2022-06-02 07:17:40|15093|15090.5|15093.5|15092|15093.5|15092|15092.5|15090.5|3326
1654154270000|2022-06-02 07:17:50|15092.6|15091.1|15093.1|15091.6|15093.1|15091.6|15092.5|15091|30
1654154280000|2022-06-02 07:18:00|15093.5|15092|15094.1|15092.6|15094.1|15092.6|15093.5|15092|39
1654154290000|2022-06-02 07:18:10|15094.6|15093.1|15095.5|15094|15095.5|15094|15094.6|15093.1|179
1654154300000|2022-06-02 07:18:20|15095.1|15093.6|15094.6|15093.1|15095.1|15093.6|15094.6|15093.1|1
1654154310000|2022-06-02 07:18:30|15094.5|15093|15094.1|15092.6|15094.5|15093|15093.6|15092.1|87
1654154320000|2022-06-02 07:18:40|15093.6|15092.1|15094.1|15091.6|15094.1|15092.1|15093.5|15091.6|704
1654154330000|2022-06-02 07:18:50|15093.6|15092.1|15092.5|15091|15093.6|15092.1|15092.5|15091|1050
1654154340000|2022-06-02 07:19:00|15093.5|15092|15093.5|15092|15094|15092|15093.5|15091.5|582
1654154350000|2022-06-02 07:19:10|15092.5|15091|15092.5|15091|15092.5|15091|15092.5|15091|401
1654154360000|2022-06-02 07:19:20|15092.6|15091.1|15093.5|15092|15093.5|15092|15092.5|15091|313
1654154370000|2022-06-02 07:19:30|||||||||1
1654154380000|2022-06-02 07:19:40|15094.5|15093|15095.6|15094.1|15095.6|15094.1|15094.5|15093|102
1654154390000|2022-06-02 07:19:50|15096.5|15095|15095.5|15094|15096.5|15095|15095.5|15094|1524
1654154400000|2022-06-02 07:20:00|||||||||52
1654154410000|2022-06-02 07:20:10|||||||||102
1654154420000|2022-06-02 07:20:20|15096.1|15093.6|15095.5|15094|15096.1|15094|15095.5|15093.6|234
1654154430000|2022-06-02 07:20:30|15096.5|15095|15095.5|15094|15096.5|15095|15095.5|15094|42
1654154440000|2022-06-02 07:20:40|||||||||43
1654154450000|2022-06-02 07:20:50|||||||||955
1654154460000|2022-06-02 07:21:00|||||||||29
1654154470000|2022-06-02 07:21:10|15096.5|15095|15099.5|15098|15099.5|15098|15096.5|15095|86
1654154480000|2022-06-02 07:21:20|15100.5|15099|15101.5|15100|15101.5|15100|15100.5|15099|164
1654154490000|2022-06-02 07:21:30|15102.5|15101|15102.5|15101|15102.5|15101|15102.5|15101|161
1654154500000|2022-06-02 07:21:40|15103|15101.5|15102.5|15101|15103.5|15102|15102.5|15101|2
1654154510000|2022-06-02 07:21:50|15102|15100.5|15102.5|15101|15103|15101|15102|15100.5|185
1654154520000|2022-06-02 07:22:00|15103|15100.5|15101.5|15100|15103|15101|15101.5|15099.5|117
1654154530000|2022-06-02 07:22:10|15102|15099.5|15102.5|15101|15103|15101|15101.5|15099.5|197
1654154540000|2022-06-02 07:22:20|15103|15101.5|15103|15101.5|15104|15102|15102.5|15100.5|138
1654154550000|2022-06-02 07:22:30|15103.5|15102|15103.5|15102|15104|15102|15102.5|15101|307
1654154560000|2022-06-02 07:22:40|15104|15101.5|15103.5|15102|15104|15102|15103.5|15101.5|81
1654154570000|2022-06-02 07:22:50|15104.5|15103|15104.5|15103|15104.5|15103|15103.5|15102|95
1654154580000|2022-06-02 07:23:00|15105|15103.5|15105|15103.5|15106|15104.5|15105|15103.5|161
1654154590000|2022-06-02 07:23:10|15104.5|15103|15104.5|15103|15104.5|15103|15104.5|15103|47
1654154600000|2022-06-02 07:23:20|||||||||58
1654154610000|2022-06-02 07:23:30|15105|15103.5|15105.5|15104|15105.5|15104|15105|15103.5|132
1654154620000|2022-06-02 07:23:40|||||||||100
1654154630000|2022-06-02 07:23:50|15104.5|15103|15104.5|15103|15105.5|15104|15104.5|15103|651
1654154640000|2022-06-02 07:24:00|15103.9|15102.4|15099.5|15098|15103.9|15102.4|15099.5|15097.5|181
1654154650000|2022-06-02 07:24:10|15100|15097.5|15100|15098.5|15100|15098.5|15099.5|15097.5|83
1654154660000|2022-06-02 07:24:20|15099.5|15098|15100.5|15099|15101|15099|15099.5|15098|41
1654154670000|2022-06-02 07:24:30|15101.5|15100|15102|15100.5|15102|15100.5|15101.5|15100|30
1654154680000|2022-06-02 07:24:40|15102.5|15101|15103|15100.5|15103|15101|15102.5|15100.5|53
1654154690000|2022-06-02 07:24:50|15102.5|15101|15103|15100.5|15103|15101|15102.5|15100.5|39
1654154700000|2022-06-02 07:25:00|15102.5|15101|15099.5|15098|15103|15101|15099.5|15097.5|343
1654154710000|2022-06-02 07:25:10|15099|15097.5|15098|15096.5|15099|15097.5|15097.5|15096|167
1654154720000|2022-06-02 07:25:20|15097.5|15096|15097.5|15096|15097.5|15096|15097.5|15096|28
1654154730000|2022-06-02 07:25:30|15098.5|15097|15097.5|15096|15098.5|15097|15097.5|15096|47
1654154740000|2022-06-02 07:25:40|15095.5|15094|15094.5|15093|15096|15094|15094.5|15092.5|146
1654154750000|2022-06-02 07:25:50|15093.5|15092|15095.5|15093|15095.5|15093.6|15093.5|15092|877
1654154760000|2022-06-02 07:26:00|15094.5|15093.6|15094.5|15093|15095.5|15094|15094.5|15093|32
1654154770000|2022-06-02 07:26:10|||||||||54
1654154780000|2022-06-02 07:26:20|||||||||10
1654154790000|2022-06-02 07:26:30|15094.6|15093.1|15094.5|15093|15095.5|15094|15094.5|15093|63
1654154800000|2022-06-02 07:26:40|15093.5|15092|15094.5|15093|15094.5|15093|15093.5|15092|190
1654154810000|2022-06-02 07:26:50|15093.5|15092|15093.5|15091|15093.5|15092|15093.5|15091|166
1654154820000|2022-06-02 07:27:00|15093.1|15090.6|15095.5|15094|15095.5|15094|15093.1|15090.6|46
1654154830000|2022-06-02 07:27:10|15094.6|15093.1|15093.5|15092|15095.5|15094|15093.5|15092|216
1654154840000|2022-06-02 07:27:20|15093.6|15092.1|15095.1|15092.6|15095.1|15093|15093.6|15092.1|30
1654154850000|2022-06-02 07:27:30|15094.5|15093|15096.1|15093.6|15096.1|15094|15094.5|15093|18
1654154860000|2022-06-02 07:27:40|15095.6|15094.1|15098.5|15097|15098.5|15097|15095.6|15094.1|55
1654154870000|2022-06-02 07:27:50|15097.5|15096|15098.5|15097|15098.5|15097|15097.5|15096|228
1654154880000|2022-06-02 07:28:00|15097.5|15096|15098.5|15097|15099|15097|15097.5|15096|86
1654154890000|2022-06-02 07:28:10|15099|15096.5|15098.5|15097|15099|15097|15098.5|15096.5|80
1654154900000|2022-06-02 07:28:20|15097.5|15096|15097.5|15096|15097.5|15096|15097.5|15096|28
1654154910000|2022-06-02 07:28:30|15096.5|15095|15096.5|15095|15096.5|15095|15096.5|15095|309
1654154920000|2022-06-02 07:28:40|15096|15094.5|15094.5|15093|15096|15094.5|15094|15092.5|113
1654154930000|2022-06-02 07:28:50|15095|15093.5|15094|15092.5|15095|15093.5|15093.5|15092|100
1654154940000|2022-06-02 07:29:00|15094.5|15093|15093.5|15092|15094.5|15093|15093.5|15092|71
1654154950000|2022-06-02 07:29:10|15092.5|15091|15093.1|15091.6|15093.5|15092|15092.5|15091|392
1654154960000|2022-06-02 07:29:20|15093.5|15092|15094.1|15092.6|15094.1|15092.6|15093.5|15091.6|163
1654154970000|2022-06-02 07:29:30|15094.5|15093|15095.1|15093.6|15095.1|15093.6|15094.5|15093|122
1654154980000|2022-06-02 07:29:40|15095.5|15094|15095.5|15094|15095.5|15094|15095.1|15093.6|93
1654154990000|2022-06-02 07:29:50|15095.1|15093.6|15096.1|15093.6|15096.1|15094.1|15095.1|15093.6|61
1654155000000|2022-06-02 07:30:00|15094.6|15093.1|15095.6|15094.1|15095.6|15094.1|15094.5|15093|71
1654155010000|2022-06-02 07:30:10|15096.5|15095|15096.1|15094.6|15096.5|15095|15095.6|15094.1|14
1654155020000|2022-06-02 07:30:20|15095.6|15094.1|15096.1|15094.6|15096.5|15095|15095.6|15094.1|83
1654155030000|2022-06-02 07:30:30|15096.6|15095.1|15096.6|15095.1|15097.1|15095.1|15096.5|15094.6|239
1654155040000|2022-06-02 07:30:40|15097.1|15095.6|15097.5|15096|15097.5|15096|15097.1|15095.6|8
1654155050000|2022-06-02 07:30:50|15097.6|15096.1|15097.5|15096|15098.1|15096.1|15097.5|15095.6|27
1654155060000|2022-06-02 07:31:00|15097.6|15096.1|15099.5|15098|15100|15098|15097.5|15096|259
1654155070000|2022-06-02 07:31:10|15100.5|15099|15100.5|15099|15100.5|15099|15100.5|15099|45
1654155080000|2022-06-02 07:31:20|||||||||17
1654155090000|2022-06-02 07:31:30|15101|15099.5|15102|15099.5|15102|15100|15101|15099|86
1654155100000|2022-06-02 07:31:40|15101.5|15100|15101.5|15100|15102|15100|15100.5|15099|49
1654155110000|2022-06-02 07:31:50|15101|15099.5|15100.5|15099|15101|15099.5|15100.5|15099|15
1654155120000|2022-06-02 07:32:00|||||||||255
1654155130000|2022-06-02 07:32:10|15101|15099.5|15101|15099.5|15101|15099.5|15101|15099.5|8
1654155140000|2022-06-02 07:32:20|15101.5|15100|15099.5|15098|15101.5|15100|15099.5|15098|67
1654155150000|2022-06-02 07:32:30|15098.5|15097|15096.5|15095|15098.5|15097|15096.5|15094.5|249
1654155160000|2022-06-02 07:32:40|15096|15094.5|15096.5|15095|15096.5|15095|15096|15094.5|33
1654155170000|2022-06-02 07:32:50|||||||||138
1654155180000|2022-06-02 07:33:00|15097.5|15096|15096.5|15095|15097.5|15096|15096.5|15095|125
1654155190000|2022-06-02 07:33:10|15097.5|15096|15097.5|15096|15097.5|15096|15097.1|15095.6|285
1654155200000|2022-06-02 07:33:20|||||||||14
1654155210000|2022-06-02 07:33:30|15097.1|15094.6|15097.5|15096|15097.5|15096|15096.5|15094.6|135
1654155220000|2022-06-02 07:33:40|15096.5|15095|15096.5|15095|15096.5|15095|15096.5|15095|13
1654155230000|2022-06-02 07:33:50|||||||||111
1654155240000|2022-06-02 07:34:00|15095.5|15094|15095.5|15094|15096.5|15095|15095.5|15094|651
1654155250000|2022-06-02 07:34:10|15094.5|15093|15094.5|15093|15094.5|15093|15093.5|15092|175
1654155260000|2022-06-02 07:34:20|15093.5|15092|15093.5|15092|15093.5|15092|15093.5|15092|125
1654155270000|2022-06-02 07:34:30|15094|15091.5|15092.5|15091|15094|15092|15092.5|15091|142
1654155280000|2022-06-02 07:34:40|||||||||16
1654155290000|2022-06-02 07:34:50|||||||||33
1654155300000|2022-06-02 07:35:00|15092.6|15091.1|15094.5|15093|15095|15093.5|15092.6|15091.1|122
1654155310000|2022-06-02 07:35:10|15095|15093.5|15095.5|15094|15095.5|15094|15095|15093.5|51
1654155320000|2022-06-02 07:35:20|15096.5|15095|15096.5|15095|15096.5|15095|15096.5|15095|80
1654155330000|2022-06-02 07:35:30|||||||||80
1654155340000|2022-06-02 07:35:40|15095.5|15094|15095.5|15094|15095.5|15094|15095.5|15094|235
1654155350000|2022-06-02 07:35:50|15096|15094.5|15095.5|15094|15096|15094.5|15095.5|15094|209
1654155360000|2022-06-02 07:36:00|15096.5|15095|15096.5|15095|15097|15095|15095.5|15094|99
1654155370000|2022-06-02 07:36:10|15097|15094.5|15096.5|15095|15097|15095|15096.5|15094.5|88
1654155380000|2022-06-02 07:36:20|15095.5|15094|15095.5|15094|15095.5|15094|15095.5|15094|8
1654155390000|2022-06-02 07:36:30|||||||||46
1654155400000|2022-06-02 07:36:40|||||||||135
1654155420000|2022-06-02 07:37:00|15096.5|15095|15096.5|15095|15096.5|15095|15096.5|15095|27
1654155430000|2022-06-02 07:37:10|||||||||32
1654155440000|2022-06-02 07:37:20|15097|15094.5|15096.5|15095|15097|15095|15096.5|15094.5|85
1654155450000|2022-06-02 07:37:30|15096|15094.5|15097|15094.5|15097|15095|15096|15094|37
1654155460000|2022-06-02 07:37:40|15096.5|15095|15097|15094.5|15097|15095|15096.5|15094.5|31
1654155470000|2022-06-02 07:37:50|15096.5|15095|15094.5|15093|15096.5|15095|15094.5|15093|54
1654155480000|2022-06-02 07:38:00|15095|15092.5|15094.5|15093|15095|15093|15094.5|15092.5|367
1654155490000|2022-06-02 07:38:10|||||||||38
1654155500000|2022-06-02 07:38:20|15095|15092.5|15092.5|15091|15095|15093|15092.5|15091|239
1654155510000|2022-06-02 07:38:30|15093|15091.5|15092.5|15091|15093|15091.5|15092.5|15091|1
1654155520000|2022-06-02 07:38:40|15093|15091.5|15093|15091.5|15093.5|15092|15093|15091.5|10
1654155530000|2022-06-02 07:38:50|15092.5|15091|15093|15091.5|15093|15091.5|15092.5|15091|1
1654155540000|2022-06-02 07:39:00|15092.5|15091|15092.5|15091|15092.5|15091|15092.5|15091|17
1654155550000|2022-06-02 07:39:10|||||||||12
1654155560000|2022-06-02 07:39:20|||||||||8
1654155570000|2022-06-02 07:39:30|||||||||6
1654155580000|2022-06-02 07:39:40|||||||||10
1654155590000|2022-06-02 07:39:50|15093.5|15092|15095.5|15094|15095.5|15094|15093.5|15092|88
1654155600000|2022-06-02 07:40:00|||||||||12
1654155610000|2022-06-02 07:40:10|15096.5|15095|15096|15094.5|15096.5|15095|15096|15094.5|112
1654155620000|2022-06-02 07:40:20|15096.5|15095|15096.5|15095|15097|15095|15096.5|15094.5|671
1654155630000|2022-06-02 07:40:30|||||||||6
1654155640000|2022-06-02 07:40:40|15097|15095.5|15099|15096.5|15099|15097|15097|15095.5|24
1654155650000|2022-06-02 07:40:50|15098.5|15097|15097.5|15096|15099.5|15098|15097.5|15096|114
1654155660000|2022-06-02 07:41:00|15098|15096.5|15098.5|15097|15099|15097|15098|15096.5|29
1654155670000|2022-06-02 07:41:10|15098|15096.5|15098.5|15097|15098.5|15097|15098|15096.5|1
1654155680000|2022-06-02 07:41:20|15097.5|15096|15097|15095.5|15097.5|15096|15096.5|15095|93
1654155690000|2022-06-02 07:41:30|15096.5|15095|15096.5|15095|15097|15095.5|15096.5|15095|26
1654155700000|2022-06-02 07:41:40|||||||||94
1654155710000|2022-06-02 07:41:50|||||||||79
1654155720000|2022-06-02 07:42:00|15097|15095.5|15097.5|15096|15097.5|15096|15097|15095.5|2
1654155730000|2022-06-02 07:42:10|15096.5|15095|15095.5|15094|15097|15095.5|15095.5|15094|142
1654155740000|2022-06-02 07:42:20|15096|15093.5|15093.5|15092|15096|15094|15093.5|15092|161
1654155750000|2022-06-02 07:42:30|15094.5|15093|15094.5|15093|15095|15093|15094.5|15092.5|139
1654155760000|2022-06-02 07:42:40|15095|15093.5|15094.5|15093|15095|15093.5|15094.5|15093|1
1654155770000|2022-06-02 07:42:50|15095|15093.5|15094.5|15093|15095.5|15094|15094.5|15093|390
1654155780000|2022-06-02 07:43:00|15095|15093.5|15095|15093.5|15095|15093.5|15094.5|15093|0
1654155790000|2022-06-02 07:43:10|15094.5|15093|15094.5|15093|15095|15093.5|15094.5|15093|8
1654155800000|2022-06-02 07:43:20|15095|15093.5|15094.5|15093|15095|15093.5|15094.5|15092.5|66
1654155810000|2022-06-02 07:43:30|15095|15092.5|15094.5|15093|15095|15093|15094.5|15092.5|28
1654155820000|2022-06-02 07:43:40|15095|15092.5|15093.5|15092|15095|15093|15093.5|15092|60
1654155830000|2022-06-02 07:43:50|15094|15092.5|15093.5|15092|15094|15092.5|15093.5|15092|2
1654155840000|2022-06-02 07:44:00|15093|15091.5|15093.5|15092|15093.5|15092|15093|15091.5|32
1654155850000|2022-06-02 07:44:10|15093|15091.5|15092.5|15091|15093|15091.5|15092.5|15091|2
1654155860000|2022-06-02 07:44:20|||||||||110
1654155870000|2022-06-02 07:44:30|15094|15091.5|15093.5|15092|15094|15092|15093.5|15091.5|128
1654155880000|2022-06-02 07:44:40|15094.5|15093|15094.5|15093|15095|15093|15094.5|15092.5|46
1654155890000|2022-06-02 07:44:50|15095|15093.5|15095|15093.5|15095|15093.5|15094.5|15093|14
1654155900000|2022-06-02 07:45:00|15094.5|15093|15095|15093.5|15095.5|15094|15094.5|15093|131
1654155910000|2022-06-02 07:45:10|15094.5|15093|15097.5|15096|15097.5|15096|15094.5|15093|145
1654155920000|2022-06-02 07:45:20|15098|15095.5|15097.5|15096|15098.5|15097|15097.5|15095.5|90
1654155930000|2022-06-02 07:45:30|15098|15096.5|15098|15096.5|15098|15096.5|15097.5|15095.5|115
1654155940000|2022-06-02 07:45:40|15098.5|15097|15098.5|15097|15098.5|15097|15098|15096.5|42
1654155950000|2022-06-02 07:45:50|15098|15096.5|15099.5|15098|15099.5|15098|15098|15096.5|48
1654155960000|2022-06-02 07:46:00|15100|15097.5|15098.5|15097|15100|15098|15098.5|15096.5|227
1654155970000|2022-06-02 07:46:10|||||||||43
1654155980000|2022-06-02 07:46:20|15099|15097.5|15099|15097.5|15099|15097.5|15099|15097.5|24
1654155990000|2022-06-02 07:46:30|15099.5|15098|15100|15097.5|15100|15098|15099.5|15097.5|28
1654156000000|2022-06-02 07:46:40|15099.5|15098|15099|15097.5|15100|15098|15098.5|15097|277
1654156010000|2022-06-02 07:46:50|15099.5|15098|15099.5|15098|15099.5|15098|15099.5|15098|24
1654156020000|2022-06-02 07:47:00|15099.9|15098.4|15099.9|15098.4|15100.5|15099|15099.9|15098.4|475
1654156030000|2022-06-02 07:47:10|15099.5|15098|15099.5|15098|15100|15098|15099.5|15097.5|6779
1654156040000|2022-06-02 07:47:20|15100.5|15099|15100.5|15099|15100.5|15099|15099.9|15098.4|248
1654156050000|2022-06-02 07:47:30|||||||||1334
1654156060000|2022-06-02 07:47:40|15100.4|15098.9|15100.4|15098.9|15100.4|15098.9|15100.4|15098.9|22
1654156070000|2022-06-02 07:47:50|15100.5|15099|15100.4|15098.9|15100.9|15099|15100.4|15098.4|94
1654156080000|2022-06-02 07:48:00|15100.9|15098.4|15100.4|15098.9|15100.9|15099|15100.4|15098.4|2645
1654156090000|2022-06-02 07:48:10|15100.9|15098.4|15100.5|15099|15100.9|15099|15100.5|15098.4|32
1654156100000|2022-06-02 07:48:20|15101.4|15099.9|15101.5|15100|15101.9|15100|15101.4|15099.4|1110
1654156110000|2022-06-02 07:48:30|15102.4|15100.9|15104.4|15102.9|15104.4|15102.9|15102.4|15100.4|1504
1654156120000|2022-06-02 07:48:40|15103.9|15102.4|15103.5|15102|15103.9|15102.4|15103.4|15101.9|362
1654156130000|2022-06-02 07:48:50|15104.4|15102.9|15104.5|15103|15104.5|15103|15104.4|15102.9|6
1654156140000|2022-06-02 07:49:00|15104.9|15102.4|15103.9|15102.4|15104.9|15102.9|15103.9|15102.4|35
1654156150000|2022-06-02 07:49:10|15103.5|15101.4|15103.5|15102|15103.5|15102|15103.5|15101.4|152
1654156160000|2022-06-02 07:49:20|15103.9|15101.4|15104.9|15102.4|15104.9|15102.9|15103.5|15101.4|152
1654156170000|2022-06-02 07:49:30|15104.5|15103|15106.4|15104.9|15106.4|15104.9|15104.5|15103|83
1654156180000|2022-06-02 07:49:40|15105.9|15104.4|15104.5|15103|15105.9|15104.4|15104.4|15102.4|53
1654156190000|2022-06-02 07:49:50|15104.9|15103.4|15105.4|15103.9|15105.4|15103.9|15104.5|15103|16
1654156200000|2022-06-02 07:50:00|||||||||21
1654156210000|2022-06-02 07:50:10|15106.4|15104.9|15105.4|15103.9|15106.4|15104.9|15105.4|15103.9|85
1654156230000|2022-06-02 07:50:30|||||||||65
1654156240000|2022-06-02 07:50:40|15104.4|15102.9|15103.9|15102.4|15104.4|15102.9|15103.9|15102.4|462
1654156250000|2022-06-02 07:50:50|15103.4|15101.9|15100.5|15099|15103.4|15101.9|15100.4|15098.9|170
1654156260000|2022-06-02 07:51:00|15100.4|15098.9|15101.4|15099.9|15101.4|15099.9|15100.4|15098.4|179
1654156270000|2022-06-02 07:51:10|||||||||83
1654156280000|2022-06-02 07:51:20|||||||||73
1654156290000|2022-06-02 07:51:30|15101.9|15099.4|15101.4|15099.9|15101.9|15100|15101.4|15099.4|206
1654156300000|2022-06-02 07:51:40|15100.4|15098.9|15100.4|15098.9|15101.9|15099.9|15100.4|15098.9|150
1654156310000|2022-06-02 07:51:50|||||||||148
1654156320000|2022-06-02 07:52:00|15099.4|15097.9|15097.5|15096|15099.4|15097.9|15097.4|15095.9|719
1654156330000|2022-06-02 07:52:10|15098.5|15097|15098.5|15097|15098.5|15097|15097.5|15096|5515
1654156340000|2022-06-02 07:52:20|15099.5|15098|15098.5|15097|15099.5|15098|15098.5|15097|153
1654156350000|2022-06-02 07:52:30|||||||||142
1654156360000|2022-06-02 07:52:40|15097.5|15096|15098.5|15097|15098.5|15097|15097.5|15096|261
1654156370000|2022-06-02 07:52:50|||||||||85
1654156380000|2022-06-02 07:53:00|||||||||130
1654156390000|2022-06-02 07:53:10|15097.5|15096|15097.5|15096|15097.5|15096|15097.5|15096|282
1654156400000|2022-06-02 07:53:20|||||||||88
1654156410000|2022-06-02 07:53:30|15096.5|15095|15097.5|15096|15097.5|15096|15096.5|15095|213
1654156420000|2022-06-02 07:53:40|15096.5|15095|15097.5|15096|15097.5|15096|15096.5|15094.5|226
1654156430000|2022-06-02 07:53:50|15096.5|15095|15094.9|15093.4|15096.9|15095.4|15094.9|15093.4|1084
1654156440000|2022-06-02 07:54:00|15095.9|15093.9|15094.5|15093|15095.9|15093.9|15093.5|15092|526
1654156450000|2022-06-02 07:54:10|15094.4|15092.9|15093.9|15092.4|15094.9|15093|15093.5|15092|157
1654156460000|2022-06-02 07:54:20|15093.5|15092|15093.5|15092|15093.9|15092.4|15093.5|15092|385
1654156470000|2022-06-02 07:54:30|15093.9|15091.4|15092.5|15091|15093.9|15092|15092.5|15091|422
1654156480000|2022-06-02 07:54:40|15093.5|15092|15093.5|15092|15093.5|15092|15093.5|15092|179
1654156490000|2022-06-02 07:54:50|15094.5|15093|15094.5|15093|15094.5|15093|15094.5|15093|114
1654156500000|2022-06-02 07:55:00|15093.5|15092|15093.5|15092|15094.5|15093|15093.5|15092|321
1654156510000|2022-06-02 07:55:10|15092.5|15091|15092.5|15091|15092.5|15091|15092.5|15091|93
1654156520000|2022-06-02 07:55:20|15091.5|15090|15090.5|15089|15091.5|15090|15090.5|15089|180
1654156530000|2022-06-02 07:55:30|15091|15089.5|15091.5|15090|15091.5|15090|15091|15089.5|89
1654156540000|2022-06-02 07:55:40|15090.5|15089|15090.5|15089|15090.5|15089|15090.5|15089|576
1654156550000|2022-06-02 07:55:50|15089.5|15088|15090|15088.5|15090.5|15089|15089.5|15088|438
1654156560000|2022-06-02 07:56:00|15090.5|15089|15090.5|15089|15090.5|15089|15089.5|15088|138
1654156570000|2022-06-02 07:56:10|15091|15089.5|15092.5|15091|15092.5|15091|15090.5|15088.5|200
1654156580000|2022-06-02 07:56:20|15091.5|15090|15091.5|15090|15091.5|15090|15091.5|15090|252
1654156590000|2022-06-02 07:56:30|15091|15089.5|15091|15089.5|15091.5|15090|15090.5|15089|482
1654156600000|2022-06-02 07:56:40|15090.5|15089|15090|15088.5|15091.5|15090|15090|15088.5|452
1654156610000|2022-06-02 07:56:50|15089.5|15088|15088.5|15087|15089.5|15088|15088.5|15087|231
1654156620000|2022-06-02 07:57:00|15088|15086.5|15085.5|15084|15088|15086.5|15085.5|15084|439
1654156630000|2022-06-02 07:57:10|15086|15084.5|15087|15084.5|15087|15085|15085.5|15084|246
1654156640000|2022-06-02 07:57:20|15086.5|15085|15086|15084.5|15086.5|15085|15086|15084.5|268
1654156650000|2022-06-02 07:57:30|15086.5|15085|15085.5|15084|15086.5|15085|15085.5|15084|84
1654156660000|2022-06-02 07:57:40|15084.5|15083|15081.5|15080|15084.5|15083|15080|15078.5|1533
1654156670000|2022-06-02 07:57:50|15080.5|15079|15080.5|15079|15083|15081|15080.5|15079|453
1654156680000|2022-06-02 07:58:00|15081|15078.5|15080.5|15079|15082.5|15081|15080.5|15078.5|433
1654156690000|2022-06-02 07:58:10|15081|15079.5|15081|15078.5|15082|15080|15080.5|15078.5|254
1654156700000|2022-06-02 07:58:20|15080.5|15079|15080|15078.5|15081|15079|15079.5|15078|164
1654156710000|2022-06-02 07:58:30|15080.5|15079|15079.5|15078|15080.5|15079|15079.5|15077.5|185
1654156720000|2022-06-02 07:58:40|15080.5|15079|15078.5|15077|15080.5|15079|15078.5|15076.5|496
1654156730000|2022-06-02 07:58:50|||||||||214
1654156740000|2022-06-02 07:59:00|15079.5|15078|15079|15077.5|15079.5|15078|15079|15077.5|748
1654156750000|2022-06-02 07:59:10|15079.5|15078|15078.5|15077|15080|15078|15078.5|15077|381
1654156760000|2022-06-02 07:59:20|15079|15077.5|15080|15078.5|15080|15078.5|15079|15077.5|219
1654156770000|2022-06-02 07:59:30|15080.5|15079|15080.5|15079|15081|15079.5|15080.5|15078.5|95
1654156780000|2022-06-02 07:59:40|15080.6|15079.1|15083|15081.5|15083|15081.5|15080.6|15079.1|200
1654156790000|2022-06-02 07:59:50|15082.5|15081|15083|15081.5|15084|15082|15082.5|15081|251
1654156800000|2022-06-02 08:00:00|15082.5|15081|15082.5|15081|15084|15082|15082.5|15080.5|136
1654156810000|2022-06-02 08:00:10|15083|15081.5|15082|15080.5|15083|15081.5|15082|15080.5|123
1654156820000|2022-06-02 08:00:20|15083|15081|15080.5|15079|15083|15081|15080.5|15079|161
1654156830000|2022-06-02 08:00:30|15081.5|15080|15081.5|15080|15081.5|15080|15080.5|15079|407
1654156840000|2022-06-02 08:00:40|15080.5|15079|15079.5|15078|15080.5|15079|15079.5|15078|284
1654156850000|2022-06-02 08:00:50|15080.5|15079|15080.5|15079|15080.5|15079|15080.5|15079|459
1654156860000|2022-06-02 08:01:00|15081|15078.5|15081.5|15080|15081.5|15080|15080.5|15078.5|196
1654156870000|2022-06-02 08:01:10|15082|15080.5|15081.5|15080|15083|15081|15081.5|15080|171
1654156880000|2022-06-02 08:01:20|15082|15079.5|15081.5|15080|15082|15080|15080.5|15078.5|174
1654156890000|2022-06-02 08:01:30|15082|15080.5|15081.5|15079|15082.5|15081|15081|15079|147
1654156900000|2022-06-02 08:01:40|15081.1|15079.6|15080.5|15079|15081.5|15080|15080.5|15079|41
1654156910000|2022-06-02 08:01:50|15081|15078.5|15079.5|15078|15081|15079|15079.5|15078|397
1654156920000|2022-06-02 08:02:00|15080.5|15079|15080.5|15079|15080.5|15079|15079.5|15078|119
1654156930000|2022-06-02 08:02:10|15081|15078.5|15081.5|15080|15081.5|15080|15080.5|15078.5|93
1654156940000|2022-06-02 08:02:20|15081|15079.5|15080.5|15079|15081.5|15080|15080.5|15079|313
1654156950000|2022-06-02 08:02:30|15080|15078.5|15079.5|15078|15080|15078.5|15078.5|15077|138
1654156960000|2022-06-02 08:02:40|15078.5|15077|15079|15077.5|15079.5|15078|15078.5|15077|84
1654156970000|2022-06-02 08:02:50|15079.5|15078|15078.5|15077|15079.5|15078|15078.5|15077|703
1654156980000|2022-06-02 08:03:00|15079.5|15078|15080|15078.5|15080|15078.5|15079|15077.5|895
1654156990000|2022-06-02 08:03:10|15079.5|15078|15079.5|15078|15080|15078.5|15079.5|15078|119
1654157000000|2022-06-02 08:03:20|15078.5|15077|15078.5|15077|15079|15077.5|15078.5|15077|164
1654157010000|2022-06-02 08:03:30|15079|15077.5|15080.5|15079|15080.5|15079|15078.5|15077|140
1654157020000|2022-06-02 08:03:40|15081|15078.5|15080.5|15079|15081|15079|15080.5|15078.5|814
1654157030000|2022-06-02 08:03:50|||||||||31
1654157040000|2022-06-02 08:04:00|15081.5|15080|15082.5|15081|15082.5|15081|15080.5|15079|107
1654157050000|2022-06-02 08:04:10|15083|15080.5|15082.5|15081|15083|15081|15082.5|15080.5|51
1654157060000|2022-06-02 08:04:20|15083|15080.5|15082.5|15081|15083|15081|15082.5|15080.5|209
1654157070000|2022-06-02 08:04:30|15083|15080.5|15082|15079.5|15083|15081|15081.5|15079.5|2303
1654157080000|2022-06-02 08:04:40|15081.5|15080|15081.5|15080|15081.5|15080|15081.5|15080|104
1654157090000|2022-06-02 08:04:50|15081|15079.5|15080.5|15079|15081|15079.5|15080.5|15079|62
1654157100000|2022-06-02 08:05:00|15081.5|15080|15081.5|15080|15082|15080|15081.5|15079.5|213
1654157110000|2022-06-02 08:05:10|15082|15079.5|15080.5|15079|15082|15080|15080.5|15079|68
1654157120000|2022-06-02 08:05:20|15081|15078.5|15080|15078.5|15081|15079|15079.5|15077.5|493
1654157130000|2022-06-02 08:05:30|15079.5|15078|15080|15078.5|15080.5|15079|15079.5|15078|66
1654157140000|2022-06-02 08:05:40|15080.5|15079|15080|15078.5|15080.5|15079|15080|15078.5|20
1654157150000|2022-06-02 08:05:50|15079.5|15078|15080.5|15079|15080.5|15079|15079.5|15078|54
1654157160000|2022-06-02 08:06:00|15080|15078.5|15080|15078.5|15080.5|15079|15079.5|15078|34
1654157170000|2022-06-02 08:06:10|15080.5|15079|15080|15078.5|15080.5|15079|15080|15078.5|0
1654157180000|2022-06-02 08:06:20|15080.5|15079|15079.5|15078|15080.5|15079|15079.5|15078|79
1654157190000|2022-06-02 08:06:30|15080.5|15079|15081.5|15080|15082|15080.5|15080.5|15079|532
1654157200000|2022-06-02 08:06:40|15082|15080.5|15080.5|15079|15082|15080.5|15080.5|15078.5|479
1654157210000|2022-06-02 08:06:50|15081|15079.5|15080.5|15079|15081.5|15080|15080.5|15078.5|447
1654157220000|2022-06-02 08:07:00|15081|15079.5|15082.5|15081|15082.5|15081|15081|15079.5|159
1654157230000|2022-06-02 08:07:10|15083|15080.5|15084.5|15083|15084.5|15083|15082.5|15080.5|496
1654157240000|2022-06-02 08:07:20|15085|15082.5|15085.5|15084|15086.5|15085|15084.5|15082.5|508
1654157250000|2022-06-02 08:07:30|15085|15083.5|15085.5|15084|15085.5|15084|15084.5|15083|58
1654157260000|2022-06-02 08:07:40|15086.5|15085|15087.5|15086|15087.5|15086|15086|15084.5|2453
1654157270000|2022-06-02 08:07:50|15088.5|15087|15087.5|15086|15088.5|15087|15087.5|15085.5|236
1654157280000|2022-06-02 08:08:00|15088|15086.5|15088.5|15087|15088.5|15087|15087.5|15085.5|661
1654157290000|2022-06-02 08:08:10|15087.5|15086|15087.5|15086|15089|15087|15087.5|15085.5|128
1654157300000|2022-06-02 08:08:20|||||||||31
1654157310000|2022-06-02 08:08:30|15086.5|15085|15087.5|15086|15087.5|15086|15086.5|15085|258
1654157320000|2022-06-02 08:08:40|15088.5|15087|15088.5|15087|15088.5|15087|15088.5|15086|54
1654157330000|2022-06-02 08:08:50|15089.5|15088|15088.5|15087|15089.5|15088|15088.5|15087|79
1654157340000|2022-06-02 08:09:00|15088|15086.5|15088|15086.5|15088|15086.5|15088|15086.5|261
1654157350000|2022-06-02 08:09:10|15088.5|15087|15087.5|15086|15089|15087|15087.5|15086|421
1654157360000|2022-06-02 08:09:20|15087|15085.5|15087.5|15086|15087.5|15086|15086.5|15084.5|49
1654157370000|2022-06-02 08:09:30|15087.6|15086.1|15089.5|15088|15089.5|15088|15087.6|15086.1|293
1654157380000|2022-06-02 08:09:40|15090|15087.5|15088.5|15087|15090|15087.9|15088.5|15087|20
1654157390000|2022-06-02 08:09:50|15089.5|15088|15090.5|15089|15091|15089|15089.5|15088|188
1654157400000|2022-06-02 08:10:00|15091.4|15089.9|15091|15088.5|15091.4|15089.9|15090.4|15088.5|621
1654157410000|2022-06-02 08:10:10|15090.5|15089|15091.4|15089.9|15091.4|15089.9|15090.5|15089|206
1654157420000|2022-06-02 08:10:20|15091.5|15090|15091.4|15089.9|15092.5|15091|15091.4|15089.9|248
1654157430000|2022-06-02 08:10:30|15091|15089.5|15092.4|15090.9|15092.4|15090.9|15090.4|15088.5|288
1654157440000|2022-06-02 08:10:40|15093.4|15091.9|15094.4|15092.9|15094.4|15092.9|15092.5|15091|243
1654157450000|2022-06-02 08:10:50|15096|15093.5|15094.4|15092.9|15096|15093.9|15094.4|15092.5|209
1654157460000|2022-06-02 08:11:00|15093.5|15092|15092.5|15091|15093.5|15092|15092.4|15090.9|322
1654157470000|2022-06-02 08:11:10|15092.4|15090.9|15094.4|15092.9|15094.4|15092.9|15092.4|15090.9|88
1654157480000|2022-06-02 08:11:20|15093.5|15092|15093|15091.5|15094|15092.5|15092.5|15091|735
1654157490000|2022-06-02 08:11:30|15094|15092.5|15094|15092.5|15094.4|15092.9|15093.5|15091.5|221
1654157500000|2022-06-02 08:11:40|15093.5|15092|15093.4|15091.9|15094|15092.5|15093.4|15091.5|230
1654157510000|2022-06-02 08:11:50|15093.5|15092|15092.5|15091|15094.4|15092.9|15092.4|15090.9|732
1654157520000|2022-06-02 08:12:00|15092.4|15090.9|15092.5|15091|15093|15091|15092.4|15090.5|81
1654157530000|2022-06-02 08:12:10|15093.4|15091.9|15093.4|15091.9|15093.5|15092|15092.4|15090.5|293
1654157540000|2022-06-02 08:12:20|15093|15091.5|15094.4|15092.9|15094.4|15092.9|15092.4|15090.9|191
1654157550000|2022-06-02 08:12:30|15093.5|15092|15094.4|15092.9|15094.4|15092.9|15093.5|15092|9
1654157560000|2022-06-02 08:12:40|15094|15092.5|15093.4|15091.9|15094.4|15092.9|15093.4|15091.9|108
1654157570000|2022-06-02 08:12:50|||||||||1
1654157580000|2022-06-02 08:13:00|15093.5|15092|15094.4|15092.9|15094.4|15092.9|15093.5|15092|177
1654157590000|2022-06-02 08:13:10|15094|15092.5|15094|15092.5|15094|15092.5|15094|15092.5|34
1654157600000|2022-06-02 08:13:20|15093.5|15092|15093.5|15092|15094|15092.5|15093.5|15091.5|135
1654157610000|2022-06-02 08:13:30|15092.5|15091|15093.5|15092|15093.5|15092|15092.5|15091|190
1654157620000|2022-06-02 08:13:40|15093.4|15091.9|15093.5|15092|15094|15092|15093.4|15091.5|73
1654157630000|2022-06-02 08:13:50|15094|15092.5|15094.4|15092.9|15095|15093|15094|15092.5|283
1654157640000|2022-06-02 08:14:00|15094|15092.5|15094|15092.5|15094|15092.5|15094|15092.5|18
1654157650000|2022-06-02 08:14:10|15094.4|15092.9|15094.4|15092.9|15094.4|15092.9|15094.4|15092.9|167
1654157660000|2022-06-02 08:14:20|15093.5|15092|15093.4|15091.9|15094|15092|15093.4|15091.5|170
1654157670000|2022-06-02 08:14:30|15093.5|15092|15093.4|15091.9|15094|15092|15093.4|15091.5|27
1654157680000|2022-06-02 08:14:40|15094.4|15092.9|15093|15091.5|15094.4|15092.9|15092.4|15090.9|88
1654157690000|2022-06-02 08:14:50|15092.5|15091|15092.5|15091|15093|15091.5|15092.5|15091|72
1654157700000|2022-06-02 08:15:00|15093|15091.5|15092.5|15091|15093|15091.5|15092.5|15091|39
1654157710000|2022-06-02 08:15:10|15093.4|15091.9|15093|15091.5|15093.4|15091.9|15092.5|15091|264
1654157720000|2022-06-02 08:15:20|15092.4|15090.5|15090.5|15089|15092.5|15091|15090.4|15088.9|647
1654157730000|2022-06-02 08:15:30|15091|15089.5|15090.5|15089|15091|15089.5|15090.5|15089|28
1654157740000|2022-06-02 08:15:40|15090.4|15088.9|15090.5|15089|15090.5|15089|15090.4|15088.9|56
1654157750000|2022-06-02 08:15:50|15090.4|15088.9|15090.5|15089|15091|15089|15090.4|15088.5|129
1654157760000|2022-06-02 08:16:00|15091|15088.5|15090.5|15089|15091|15089|15090.4|15088.5|97
1654157770000|2022-06-02 08:16:10|||||||||35
1654157780000|2022-06-02 08:16:20|15091.5|15090|15092.5|15091|15092.5|15091|15091.4|15089.5|974
1654157790000|2022-06-02 08:16:30|||||||||79
1654157800000|2022-06-02 08:16:40|15092|15090.5|15092.5|15091|15092.5|15091|15092|15090.5|151
1654157810000|2022-06-02 08:16:50|||||||||53
1654157820000|2022-06-02 08:17:00|15092.4|15090.9|15092|15090.5|15092.5|15091|15091.5|15090|31
1654157830000|2022-06-02 08:17:10|15092.4|15090.9|15092|15090.5|15092.4|15090.9|15091.5|15090|87
1654157840000|2022-06-02 08:17:20|15092.4|15090.9|15091.5|15090|15092.4|15090.9|15091.5|15090|8
1654157850000|2022-06-02 08:17:30|15092.5|15091|15093.5|15092|15094|15092|15092.5|15091|535
1654157870000|2022-06-02 08:17:50|15094.4|15092.9|15094.4|15092.9|15094.4|15092.9|15094.4|15092.9|25
1654157880000|2022-06-02 08:18:00|15094|15092.5|15094|15092.5|15094|15092.5|15094|15092.5|44
1654157890000|2022-06-02 08:18:10|15093.5|15092|15094|15092.5|15094|15092.5|15093.5|15092|85
1654157900000|2022-06-02 08:18:20|15094.4|15092.9|15093.5|15092|15095|15093.5|15093.5|15092|243
1654157910000|2022-06-02 08:18:30|15093|15091.5|15089.5|15088|15093|15091.5|15089.5|15088|1315
1654157920000|2022-06-02 08:18:40|15088.5|15087|15086.5|15085|15088.5|15087|15086.5|15085|272
1654157930000|2022-06-02 08:18:50|15086|15084.5|15086.5|15085|15086.5|15085|15085.5|15084|93
1654157940000|2022-06-02 08:19:00|15086|15084.5|15085.5|15084|15086|15084.5|15085.5|15083.5|47
1654157950000|2022-06-02 08:19:10|15086|15083.5|15085.5|15084|15086.5|15085|15085.5|15083.5|145
1654157960000|2022-06-02 08:19:20|15086|15083.5|15085.5|15084|15086|15084|15085.5|15083.5|50
1654157970000|2022-06-02 08:19:30|15086|15084.5|15086|15083.5|15086|15084.5|15085.5|15083.5|72
1654157980000|2022-06-02 08:19:40|15085.5|15084|15085.5|15084|15086|15084.5|15084.5|15083|195
1654157990000|2022-06-02 08:19:50|15086|15084.5|15085.5|15084|15086|15084.5|15085.5|15083.5|84
1654158000000|2022-06-02 08:20:00|||||||||109
1654158010000|2022-06-02 08:20:10|15086.5|15085|15086.5|15085|15087|15085|15086.5|15084.5|84
1654158020000|2022-06-02 08:20:20|15087|15085.5|15089.5|15088|15089.5|15088|15087|15085.5|233
1654158030000|2022-06-02 08:20:30|15090.5|15089|15088.5|15087|15091|15089|15088.5|15087|404
1654158040000|2022-06-02 08:20:40|15089|15087.5|15089|15087.5|15089.5|15088|15088|15086.5|120
1654158050000|2022-06-02 08:20:50|15088.5|15087|15089|15086.5|15089|15087|15088.5|15086.5|160
1654158060000|2022-06-02 08:21:00|15088.5|15087|15089.5|15088|15090.5|15089|15088.5|15087|378
1654158070000|2022-06-02 08:21:10|15090|15087.5|15088.5|15087|15090|15088|15088.5|15087|315
1654158080000|2022-06-02 08:21:20|15088|15086.5|15087.5|15086|15088.5|15087|15087.5|15086|137
1654158090000|2022-06-02 08:21:30|15088|15085.5|15088|15085.5|15088|15086|15087.5|15085.5|47
1654158100000|2022-06-02 08:21:40|15087.5|15086|15087.5|15086|15088|15086|15087.5|15085.5|60
1654158110000|2022-06-02 08:21:50|||||||||1
1654158120000|2022-06-02 08:22:00|15088|15086.5|15089|15086.5|15089|15087|15088|15086.5|79
1654158130000|2022-06-02 08:22:10|15088.5|15087|15088.5|15087|15088.5|15087|15088.5|15087|148
1654158140000|2022-06-02 08:22:20|15088|15086.5|15087.5|15086|15088|15086.5|15087.5|15086|44
1654158150000|2022-06-02 08:22:30|||||||||53
1654158160000|2022-06-02 08:22:40|15086.5|15085|15087|15085.5|15087|15085.5|15086.5|15085|143
1654158170000|2022-06-02 08:22:50|15086.5|15085|15086.5|15085|15087|15085|15086.5|15084.5|1483
1654158180000|2022-06-02 08:23:00|15087|15084.5|15087|15085.5|15087|15085.5|15086.5|15084.5|51
1654158190000|2022-06-02 08:23:10|15086.5|15085|15086.5|15085|15087.5|15086|15086.5|15085|520
1654158200000|2022-06-02 08:23:20|15085.5|15084|15085.5|15084|15085.5|15084|15085.5|15084|501
1654158210000|2022-06-02 08:23:30|15085|15083.5|15085|15083.5|15085.5|15084|15085|15083.5|12
1654158220000|2022-06-02 08:23:40|15084.5|15083|15084|15082.5|15084.5|15083|15084|15082.5|100
1654158230000|2022-06-02 08:23:50|15083.5|15082|15083.5|15082|15084|15082.5|15083.5|15082|134
1654158240000|2022-06-02 08:24:00|||||||||14
1654158250000|2022-06-02 08:24:10|15083|15081.5|15082.5|15081|15083.5|15082|15082.5|15081|41
1654158260000|2022-06-02 08:24:20|15083.5|15082|15083.5|15082|15083.5|15082|15083.5|15082|17
1654158270000|2022-06-02 08:24:30|15084|15081.5|15083.5|15082|15084|15082|15083.5|15081.5|209
1654158280000|2022-06-02 08:24:40|||||||||56
1654158290000|2022-06-02 08:24:50|||||||||129
1654158300000|2022-06-02 08:25:00|15084|15082.5|15084|15082.5|15084|15082.5|15084|15082.5|1258
1654158310000|2022-06-02 08:25:10|15083.5|15082|15083.5|15082|15083.5|15082|15083.5|15082|253
1654158320000|2022-06-02 08:25:20|15084|15081.5|15084.5|15083|15084.5|15083|15083.5|15081.5|808
1654158330000|2022-06-02 08:25:30|15084|15082.5|15083.5|15082|15084|15082.5|15083.5|15082|67
1654158340000|2022-06-02 08:25:40|||||||||16
1654158350000|2022-06-02 08:25:50|15085|15082.5|15086|15083.5|15086|15084|15084.5|15082.5|208
1654158360000|2022-06-02 08:26:00|15085|15084|15086|15083.5|15086|15084|15085|15083.5|258
1654158370000|2022-06-02 08:26:10|15085.5|15084|15086|15084.5|15086|15084.5|15085.5|15084|24
1654158380000|2022-06-02 08:26:20|15086.5|15085|15085.5|15084|15086.5|15085|15085.5|15084|25
1654158390000|2022-06-02 08:26:30|15086|15084.5|15085.5|15084|15086.5|15085|15085.5|15084|13
1654158400000|2022-06-02 08:26:40|15085|15083.5|15085|15083.5|15085|15083.5|15085|15083.5|62
1654158410000|2022-06-02 08:26:50|15085.5|15084|15084.5|15083|15085.5|15084|15084.5|15083|29
1654158420000|2022-06-02 08:27:00|15085|15083.5|15081.5|15080|15085|15083.5|15081|15079.5|266
1654158430000|2022-06-02 08:27:10|||||||||46
1654158440000|2022-06-02 08:27:20|15082.5|15081|15085.5|15084|15085.5|15084|15082.5|15081|173
1654158450000|2022-06-02 08:27:30|15086.5|15085|15087.5|15086|15087.5|15086|15086.5|15085|131
1654158460000|2022-06-02 08:27:40|15086.5|15085|15085.5|15084|15086.5|15085|15085.5|15084|92
1654158470000|2022-06-02 08:27:50|||||||||15
1654158480000|2022-06-02 08:28:00|||||||||2
1654158490000|2022-06-02 08:28:10|15084.5|15083|15085.5|15084|15085.5|15084|15084.5|15083|216
1654158500000|2022-06-02 08:28:20|15084.5|15083|15084.5|15083|15085|15083.5|15084.5|15083|189
1654158510000|2022-06-02 08:28:30|15085.5|15084|15084.5|15083|15085.5|15084|15084.5|15083|112
1654158520000|2022-06-02 08:28:40|15083.5|15082|15082.5|15081|15084|15082|15081.5|15080|362
1654158530000|2022-06-02 08:28:50|15081.5|15080|15082|15080.5|15082.5|15081|15081.5|15080|473
1654158540000|2022-06-02 08:29:00|15082.5|15081|15081.5|15080|15082.5|15081|15081.5|15080|129
1654158550000|2022-06-02 08:29:10|15081|15079.5|15080.5|15079|15081.5|15080|15080|15078.5|301
1654158560000|2022-06-02 08:29:20|15080|15078.5|15079.5|15078|15080|15078.5|15079.5|15078|300
1654158570000|2022-06-02 08:29:30|15078.5|15077|15078.5|15077|15079|15077|15078|15076.5|742
1654158580000|2022-06-02 08:29:40|15078|15076.5|15078.5|15077|15078.5|15077|15077.5|15075.5|196
1654158590000|2022-06-02 08:29:50|15077.5|15076|15078.5|15077|15078.5|15077|15077.5|15076|164
1654158600000|2022-06-02 08:30:00|15079|15076.5|15075.5|15074|15079|15076.5|15075.5|15074|677
1654158610000|2022-06-02 08:30:10|15074|15072.5|15071.5|15070|15074.5|15073|15070.5|15069|3046
1654158620000|2022-06-02 08:30:20|15072.1|15070.6|15071.6|15070.1|15073.5|15071.6|15071.5|15070|310
1654158630000|2022-06-02 08:30:30|15072.5|15071|15074.1|15072.6|15074.5|15073|15072.5|15071|264
1654158640000|2022-06-02 08:30:40|15074.5|15073|15076.6|15075.1|15076.6|15075.1|15074.1|15072.6|114
1654158650000|2022-06-02 08:30:50|15077.1|15075.6|15077.1|15075.6|15078.6|15077.1|15077.1|15075.6|243
1654158660000|2022-06-02 08:31:00|15077.6|15076.1|15079.6|15078.1|15079.6|15078.1|15077.6|15076.1|235
1654158670000|2022-06-02 08:31:10|15080.1|15078.6|15081.5|15080|15081.5|15080|15080.1|15078.6|128
1654158680000|2022-06-02 08:31:20|15080.6|15079.1|15078.6|15077.1|15081.1|15079.6|15078.6|15077.1|202
1654158690000|2022-06-02 08:31:30|15077.6|15076.1|15078.6|15077.1|15079.5|15078|15077.6|15076.1|592
1654158700000|2022-06-02 08:31:40|15077.6|15076.1|15075.1|15073.6|15077.6|15076.1|15075.1|15073.6|227
1654158710000|2022-06-02 08:31:50|15074.6|15073.1|15070.1|15068.6|15074.6|15073.1|15070.1|15068.6|129
1654158720000|2022-06-02 08:32:00|15070.5|15069|15070.6|15069.1|15072.1|15070|15067.6|15066.1|434
1654158730000|2022-06-02 08:32:10|15071.1|15069.6|15071.6|15070.1|15072.1|15070.6|15071.1|15069.6|42
1654158740000|2022-06-02 08:32:20|15073.1|15070.6|15073.1|15071.6|15073.1|15071.6|15072.5|15070.6|164
1654158750000|2022-06-02 08:32:30|15072.5|15071|15072.1|15070.6|15073.5|15072|15072.1|15070.6|308
1654158760000|2022-06-02 08:32:40|15072.5|15071|15073.1|15071.6|15073.1|15071.6|15072.5|15071|86
1654158770000|2022-06-02 08:32:50|15073.5|15072|15072.5|15071|15073.5|15072|15072.5|15071|45
1654158780000|2022-06-02 08:33:00|15072.6|15071.1|15072.5|15071|15073.1|15071.6|15072.5|15071|116
1654158790000|2022-06-02 08:33:10|15073.1|15071.6|15073.1|15071.6|15073.1|15071.6|15072.6|15070.6|190
1654158800000|2022-06-02 08:33:20|15073|15071.5|15072.6|15071.1|15073.1|15071.6|15072.5|15070.6|287
1654158810000|2022-06-02 08:33:30|15072.5|15071|15072.5|15071|15072.5|15071|15072.5|15071|486
1654158820000|2022-06-02 08:33:40|15072.6|15071.1|15071.6|15070.1|15073.1|15071.1|15071.6|15070.1|90
1654158830000|2022-06-02 08:33:50|15072.1|15070.6|15068.5|15067|15072.1|15070.6|15067.6|15066.1|255
1654158840000|2022-06-02 08:34:00|15068.6|15067.1|15068.1|15066.6|15069.6|15068.1|15067.1|15065.6|743
1654158850000|2022-06-02 08:34:10|15068.5|15067|15066.6|15065.1|15069.1|15067|15065.6|15064.1|257
1654158860000|2022-06-02 08:34:20|15067.1|15064.6|15064.6|15063.1|15067.1|15065.1|15064.6|15062.6|246
1654158870000|2022-06-02 08:34:30|15065.1|15062.6|15063.6|15062.1|15065.1|15062.6|15061.6|15060.1|133
1654158880000|2022-06-02 08:34:40|15064.1|15062.6|15063.1|15061.6|15064.5|15063|15062.6|15061.1|163
1654158890000|2022-06-02 08:34:50|15063.5|15062|15061.6|15060.1|15063.5|15062|15061.6|15060.1|351
1654158900000|2022-06-02 08:35:00|15062.1|15060.6|15061.6|15060.1|15063.6|15062.1|15061.6|15060.1|349
1654158910000|2022-06-02 08:35:10|15061.5|15060|15060.5|15059|15061.5|15060|15059.6|15058.1|371
1654158920000|2022-06-02 08:35:20|15061.1|15058.6|15060.5|15059|15061.5|15060|15060.5|15058.6|362
1654158930000|2022-06-02 08:35:30|15061.6|15060.1|15063.5|15062|15063.5|15062|15061.6|15060.1|300
1654158940000|2022-06-02 08:35:40|15063.6|15062.1|15064.6|15063.1|15065.1|15063.6|15063.6|15062.1|222
1654158950000|2022-06-02 08:35:50|15065.1|15063.6|15065.6|15064.1|15066.1|15064.6|15065.1|15063.6|447
1654158960000|2022-06-02 08:36:00|15065.5|15064|15063.5|15062|15066.1|15064|15063.5|15062|122
1654158970000|2022-06-02 08:36:10|15062.5|15061|15062.5|15061|15064.1|15062.1|15061.6|15060.1|220
1654158980000|2022-06-02 08:36:20|15063.5|15062|15062.1|15060.6|15063.5|15062|15061.6|15060.1|210
1654158990000|2022-06-02 08:36:30|15062.5|15061|15061.6|15060.1|15063.5|15062|15061.1|15059.6|382
1654159000000|2022-06-02 08:36:40|15062.6|15061.1|15059.6|15058.1|15062.6|15061.1|15058.6|15057.1|196
1654159010000|2022-06-02 08:36:50|15060.6|15059.1|15060.1|15058.6|15061.1|15059.1|15059.6|15058.1|374
1654159020000|2022-06-02 08:37:00|15060.6|15058.1|15064.6|15063.1|15064.6|15063.1|15060.1|15058.1|256
1654159030000|2022-06-02 08:37:10|15064.1|15062.6|15061.6|15060.1|15064.1|15062.6|15061.6|15059.6|212
1654159040000|2022-06-02 08:37:20|15061.1|15059.6|15061.6|15060.1|15061.6|15060.1|15061.1|15059.6|270
1654159050000|2022-06-02 08:37:30|15062.6|15061.1|15062.6|15061.1|15063.6|15062.1|15062.6|15061.1|287
1654159060000|2022-06-02 08:37:40|15061.6|15060.1|15061.6|15060.1|15064.1|15062.1|15061.6|15060.1|531
1654159070000|2022-06-02 08:37:50|||||||||5
1654159080000|2022-06-02 08:38:00|15062.6|15061.1|15062.6|15061.1|15062.6|15061.1|15062.6|15061.1|277
1654159090000|2022-06-02 08:38:10|15063.6|15062.1|15062.6|15061.1|15063.6|15062.1|15062.6|15061.1|271
1654159100000|2022-06-02 08:38:20|15062.7|15061.2|15061.6|15060.1|15064.1|15062.1|15060.6|15059.1|244
1654159110000|2022-06-02 08:38:30|15062.6|15061.1|15061.1|15058.6|15062.6|15061.1|15060.6|15058.6|100
1654159120000|2022-06-02 08:38:40|15060.6|15059.1|15058.6|15057.1|15060.6|15059.1|15057.6|15056.1|496
1654159130000|2022-06-02 08:38:50|15057.6|15056.1|15058.6|15057.1|15058.6|15057.1|15057.6|15056.1|163
1654159140000|2022-06-02 08:39:00|15057.6|15056.1|15056.6|15055.1|15057.6|15056.1|15056.6|15055.1|286
1654159150000|2022-06-02 08:39:10|15056.1|15054.6|15059.6|15058.1|15059.6|15058.1|15056.1|15054.6|208
1654159160000|2022-06-02 08:39:20|15059.1|15057.6|15059.1|15056.6|15059.6|15058.1|15058.1|15056.6|196
1654159170000|2022-06-02 08:39:30|15058.6|15057.1|15058.6|15057.1|15059.6|15058.1|15058.6|15057.1|119
1654159180000|2022-06-02 08:39:40|15059.1|15057.6|15061.6|15060.1|15061.6|15060.1|15057.6|15056.1|616
1654159190000|2022-06-02 08:39:50|15061.1|15059.6|15063.6|15062.1|15064.1|15062.6|15060.6|15059.1|128
1654159200000|2022-06-02 08:40:00|15064.6|15063.1|15063.6|15062.1|15064.6|15063.1|15063.6|15062.1|131
1654159210000|2022-06-02 08:40:10|15063.1|15061.6|15064.1|15061.6|15064.1|15062.1|15063.1|15061.1|60
1654159220000|2022-06-02 08:40:20|15063.6|15062.1|15062.6|15061.1|15064.1|15062.1|15062.6|15061.1|62
1654159230000|2022-06-02 08:40:30|15063.6|15062.1|15061.6|15060.1|15063.6|15062.1|15061.6|15060.1|46
1654159240000|2022-06-02 08:40:40|15062.6|15061.1|15061.6|15060.1|15063.1|15061.1|15061.6|15060.1|40
1654159250000|2022-06-02 08:40:50|15060.6|15059.1|15060.6|15059.1|15061.1|15059.6|15060.1|15058.6|160
1654159260000|2022-06-02 08:41:00|15061.1|15059.6|15061.6|15060.1|15061.6|15060.1|15061.1|15059.6|1492
1654159270000|2022-06-02 08:41:10|15062.1|15060.6|15064.1|15062.6|15064.6|15063.1|15062.1|15060.1|109
1654159280000|2022-06-02 08:41:20|15065.1|15063.1|15065.1|15062.6|15065.1|15063.1|15063.6|15062.1|55
1654159290000|2022-06-02 08:41:30|15064.6|15063.1|15062.6|15061.1|15065.6|15064.1|15062.6|15061.1|430
1654159300000|2022-06-02 08:41:40|15061.6|15060.1|15062.6|15061.1|15062.6|15061.1|15061.6|15060.1|21
1654159310000|2022-06-02 08:41:50|15064.1|15061.6|15063.1|15061.6|15064.1|15062.1|15063.1|15061.6|217
1654159320000|2022-06-02 08:42:00|15063.6|15062.1|15064.6|15063.1|15064.6|15063.1|15063.6|15061.6|270
1654159330000|2022-06-02 08:42:10|15065.1|15062.6|15064.6|15063.1|15065.1|15063.1|15063.6|15062.1|16
1654159340000|2022-06-02 08:42:20|15065.6|15064.1|15066.6|15065.1|15066.6|15065.1|15064.6|15063.1|376
1654159350000|2022-06-02 08:42:30|15065.6|15064.1|15066.6|15065.1|15067.1|15065.6|15065.6|15064.1|122
1654159360000|2022-06-02 08:42:40|15067.1|15064.6|15067.6|15066.1|15068.1|15066.1|15067.1|15064.6|88
1654159370000|2022-06-02 08:42:50|15068.6|15067.1|15068.1|15066.6|15069.1|15067.1|15067.6|15066.1|138
1654159380000|2022-06-02 08:43:00|15067.6|15066.1|15065.6|15064.1|15068.1|15066.1|15065.6|15063.6|326
1654159390000|2022-06-02 08:43:10|15066.1|15064.6|15065.6|15064.1|15066.6|15065.1|15065.6|15064.1|1657
1654159400000|2022-06-02 08:43:20|15066.6|15065.1|15066.6|15065.1|15067.6|15066.1|15066.6|15065.1|829
1654159410000|2022-06-02 08:43:30|15067.1|15064.6|15067.6|15066.1|15067.6|15066.1|15066.6|15064.6|128
1654159420000|2022-06-02 08:43:40|15068.1|15065.6|15067.6|15066.1|15068.1|15066.1|15067.6|15065.6|118
1654159430000|2022-06-02 08:43:50|15068.6|15067.1|15068.6|15067.1|15068.6|15067.1|15068.1|15065.6|91
1654159440000|2022-06-02 08:44:00|15067.6|15066.1|15067.6|15066.1|15068.6|15067.1|15067.6|15065.6|142
1654159450000|2022-06-02 08:44:10|15066.6|15065.1|15068.1|15066.6|15068.6|15067.1|15066.6|15064.6|320
1654159460000|2022-06-02 08:44:20|15068.6|15067.1|15068.6|15067.1|15069.6|15068.1|15067.6|15065.6|293
1654159470000|2022-06-02 08:44:30|15069.1|15066.6|15069.1|15066.6|15069.1|15067.1|15068.6|15066.6|376
1654159480000|2022-06-02 08:44:40|15068.6|15067.1|15068.6|15067.1|15069.1|15067.1|15068.6|15066.6|63
1654159490000|2022-06-02 08:44:50|||||||||66
1654159500000|2022-06-02 08:45:00|15069.1|15067.6|15069.6|15068.1|15069.6|15068.1|15069.1|15067.6|15
1654159510000|2022-06-02 08:45:10|15070.6|15068.6|15070.1|15068.6|15070.6|15068.6|15070.1|15068.6|202
1654159520000|2022-06-02 08:45:20|15070.6|15069.1|15071.6|15070.1|15071.6|15070.1|15070.6|15069.1|358
1654159530000|2022-06-02 08:45:30|15071.1|15069.6|15070.6|15069.1|15072.6|15071.1|15070.6|15069.1|364
1654159540000|2022-06-02 08:45:40|15071.6|15070.1|15072.6|15071.1|15072.6|15071.1|15071.6|15069.6|270
1654159550000|2022-06-02 08:45:50|15073.1|15070.6|15072.6|15071.1|15073.1|15071.1|15072.1|15070.6|184
1654159560000|2022-06-02 08:46:00|15073.5|15072|15073.6|15072.1|15073.6|15072.1|15072.6|15071.1|350
1654159570000|2022-06-02 08:46:10|15074.1|15072.6|15073.6|15072.1|15074.6|15072.6|15073.6|15072.1|232
1654159580000|2022-06-02 08:46:20|||||||||110
1654159590000|2022-06-02 08:46:30|15074.6|15073.1|15072.6|15071.1|15074.6|15073.1|15072.6|15071.1|392
1654159600000|2022-06-02 08:46:40|15072.1|15070.6|15071.1|15069.6|15072.1|15070.6|15070.6|15069.1|217
1654159610000|2022-06-02 08:46:50|15070.6|15069.1|15070.1|15067.6|15071.6|15070.1|15069.6|15067.6|104
1654159620000|2022-06-02 08:47:00|15069.6|15068.1|15070.6|15069.1|15070.6|15069.1|15069.6|15067.6|153
1654159630000|2022-06-02 08:47:10|15069.6|15068.1|15065.6|15064.1|15069.6|15068.1|15065.6|15064.1|307
1654159640000|2022-06-02 08:47:20|15066.1|15063.6|15064.6|15063.1|15066.6|15065.1|15064.6|15063.1|7669
1654159650000|2022-06-02 08:47:30|15063.6|15062.1|15062.6|15061.1|15063.6|15062.1|15062.6|15060.6|45
1654159660000|2022-06-02 08:47:40|15063.6|15062.1|15063.6|15062.1|15064.1|15062.6|15063.6|15061.6|229
1654159670000|2022-06-02 08:47:50|15062.6|15061.1|15064.6|15063.1|15064.6|15063.1|15062.6|15060.6|505
1654159680000|2022-06-02 08:48:00|15065.1|15062.6|15066.6|15065.1|15067.1|15065.1|15064.6|15062.6|119
1654159690000|2022-06-02 08:48:10|15067.1|15065.6|15069.6|15068.1|15071.6|15070.1|15066.6|15065.1|860
1654159700000|2022-06-02 08:48:20|15070.1|15068.6|15070.6|15069.1|15071.1|15069.1|15070.1|15068.6|262
1654159710000|2022-06-02 08:48:30|15069.6|15068.1|15070.1|15068.6|15070.1|15068.6|15069.6|15068.1|86
1654159720000|2022-06-02 08:48:40|15070.6|15069.1|15070.1|15067.6|15070.6|15069.1|15069.6|15067.6|137
1654159730000|2022-06-02 08:48:50|15070.6|15068.6|15071.1|15069.6|15072.1|15070.1|15070.6|15068.6|2301
1654159740000|2022-06-02 08:49:00|15071.6|15070.1|15071.6|15070.1|15071.6|15070.1|15070.6|15069.1|126
1654159750000|2022-06-02 08:49:10|15072.6|15071.1|15073.6|15072.1|15073.6|15072.1|15072.6|15071.1|189
1654159760000|2022-06-02 08:49:20|15073.1|15071.6|15072.1|15070.6|15074|15072.1|15071.6|15070.1|2082
1654159770000|2022-06-02 08:49:30|15071.6|15070.1|15071.6|15070.1|15071.6|15070.1|15070.6|15069.1|389
1654159780000|2022-06-02 08:49:40|15072.1|15070.6|15071.1|15069.6|15072.6|15071.1|15071.1|15069.6|408
1654159790000|2022-06-02 08:49:50|15071.6|15070.1|15070.6|15069.1|15071.6|15070.1|15069.1|15067.6|757
1654159800000|2022-06-02 08:50:00|15071.1|15069.6|15071.1|15069.6|15072.1|15070.1|15069.6|15068.1|336
1654159810000|2022-06-02 08:50:10|15071.6|15070.1|15071.6|15070.1|15072.6|15071.1|15070.6|15069.1|201
1654159820000|2022-06-02 08:50:20|15071.1|15069.6|15071.6|15070.1|15071.6|15070.1|15070.6|15068.6|272
1654159830000|2022-06-02 08:50:30|15071.1|15069.6|15071.6|15070.1|15071.6|15070.1|15071.1|15069.6|1707
1654159840000|2022-06-02 08:50:40|15072.1|15070.6|15072.1|15070.6|15072.6|15071.1|15071.6|15070.1|24
1654159850000|2022-06-02 08:50:50|15071.6|15070.1|15073.1|15071.6|15073.6|15072.1|15071.6|15069.6|179
1654159860000|2022-06-02 08:51:00|15073.6|15072.1|15073.6|15072.1|15074.1|15072.1|15073.6|15071.6|261
1654159870000|2022-06-02 08:51:10|15074.1|15072.6|15075.1|15072.6|15075.1|15073.1|15073.6|15072.1|56
1654159880000|2022-06-02 08:51:20|15074.6|15073.1|15073.6|15072.1|15075.1|15073.1|15073.6|15072.1|184
1654159890000|2022-06-02 08:51:30|15074.6|15073.1|15074.1|15072.6|15074.6|15073.1|15074.1|15072.6|185
1654159900000|2022-06-02 08:51:40|15074.6|15073.1|15074.6|15073.1|15075.1|15073.1|15074.1|15072.6|17
1654159910000|2022-06-02 08:51:50|15075.6|15074.1|15075.1|15072.6|15076.1|15074.1|15074.6|15072.6|186
1654159920000|2022-06-02 08:52:00|15074.6|15073.1|15075.6|15074.1|15075.6|15074.1|15074.6|15072.6|62
1654159930000|2022-06-02 08:52:10|15076.6|15075.1|15078.1|15076.6|15078.1|15076.6|15076.1|15074.6|647
1654159940000|2022-06-02 08:52:20|15078.6|15077.1|15079.6|15078.1|15079.6|15078.1|15078.6|15077.1|169
1654159950000|2022-06-02 08:52:30|15080.5|15079|15080.6|15079.1|15081|15079.1|15079.6|15078.1|572
1654159960000|2022-06-02 08:52:40|15080.5|15079|15081.6|15080.1|15082.6|15081.1|15080|15078.5|310
1654159970000|2022-06-02 08:52:50|15081|15079.5|15080.5|15079|15081|15079.5|15080.5|15078.5|57
1654159980000|2022-06-02 08:53:00|15080.6|15079.1|15078.5|15077|15080.6|15079.1|15078|15076.5|239
1654159990000|2022-06-02 08:53:10|15078.6|15077.1|15079.6|15078.1|15079.6|15078.1|15078.6|15077.1|154
1654160000000|2022-06-02 08:53:20|15079.5|15078|15079.6|15078.1|15080|15078.1|15079.5|15077.5|1569
1654160010000|2022-06-02 08:53:30|15080|15078.5|15080.5|15079|15081|15079.1|15080|15078.5|38
1654160020000|2022-06-02 08:53:40|15081|15078.5|15080|15077.5|15081|15079.1|15079.6|15077.5|166
1654160030000|2022-06-02 08:53:50|15079.6|15078.1|15080.5|15079|15081|15079|15079.6|15077.5|12
1654160040000|2022-06-02 08:54:00|15081|15078.5|15080.6|15079.1|15081|15079.5|15080.5|15078.5|242
1654160050000|2022-06-02 08:54:10|15079.6|15078.1|15080.6|15078.1|15080.6|15078.1|15079.6|15078.1|85
1654160060000|2022-06-02 08:54:20|15079.6|15077.6|15079.6|15078.1|15080.1|15078.1|15078.6|15077.1|44
1654160070000|2022-06-02 08:54:30|15078.6|15077.1|15077.6|15076.1|15078.6|15077.1|15077.6|15075.6|459
1654160080000|2022-06-02 08:54:40|15078.1|15075.6|15078.6|15077.1|15079.1|15077.1|15077.6|15075.6|340
1654160090000|2022-06-02 08:54:50|15079.1|15077.6|15079.1|15077.6|15079.1|15077.6|15079.1|15077.6|118
1654160100000|2022-06-02 08:55:00|15078.6|15077.1|15079.6|15078.1|15079.6|15078.1|15078.6|15077.1|68
1654160110000|2022-06-02 08:55:10|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|1386
1654160120000|2022-06-02 08:55:20|15081.6|15080.1|15084.6|15083.1|15085|15083.1|15081.6|15080.1|462
1654160130000|2022-06-02 08:55:30|15085.5|15084|15084.5|15083|15086|15084.1|15084.5|15083|320
1654160140000|2022-06-02 08:55:40|15084|15082.5|15083|15081.5|15084|15082.5|15083|15081.5|32
1654160150000|2022-06-02 08:55:50|15082.5|15081|15082.5|15081|15082.6|15081.1|15082|15080.5|34
1654160160000|2022-06-02 08:56:00|15082|15080.5|15083.6|15082.1|15083.6|15082.1|15081.6|15080.1|261
1654160170000|2022-06-02 08:56:10|15084|15082.5|15082.6|15081.1|15084|15082.5|15081.6|15079.6|414
1654160180000|2022-06-02 08:56:20|15083.1|15081.6|15083.6|15082.1|15083.6|15082.1|15083.1|15081.6|80
1654160190000|2022-06-02 08:56:30|||||||||186
1654160200000|2022-06-02 08:56:40|15082.6|15081.1|15082.6|15081.1|15083.6|15082.1|15082.6|15080.6|137
1654160210000|2022-06-02 08:56:50|15083.6|15082.1|15085.6|15084.1|15085.6|15084.1|15081.5|15080|537
1654160220000|2022-06-02 08:57:00|15087|15085.5|15085.6|15084.1|15090.5|15089|15084.6|15083.1|456
1654160230000|2022-06-02 08:57:10|15087|15084.5|15087.6|15086.1|15088|15086.1|15085.6|15083.6|581
1654160240000|2022-06-02 08:57:20|15087.5|15086|15085.5|15084|15087.5|15086|15085.5|15084|445
1654160250000|2022-06-02 08:57:30|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|19
1654160260000|2022-06-02 08:57:40|15086|15084.5|15085.6|15084.1|15086|15084.5|15085.6|15084.1|116
1654160270000|2022-06-02 08:57:50|15086.6|15085.1|15087.6|15086.1|15087.6|15086.1|15085.6|15084.1|1453
1654160280000|2022-06-02 08:58:00|15088|15086.5|15086.5|15085|15088.6|15087.1|15086.5|15085|469
1654160290000|2022-06-02 08:58:10|15086|15084.5|15086|15084.5|15086.5|15085|15085.5|15084|357
1654160300000|2022-06-02 08:58:20|15086.6|15084.1|15087|15085.5|15087.5|15086|15086.5|15084.1|221
1654160310000|2022-06-02 08:58:30|15086.6|15085.1|15091.6|15090.1|15091.6|15090.1|15086.6|15085.1|614
1654160320000|2022-06-02 08:58:40|15090.6|15089.1|15092.1|15089.6|15092.6|15091.1|15090.6|15089.1|875
1654160330000|2022-06-02 08:58:50|15092.6|15091.1|15092|15090.5|15093|15091.1|15090.6|15089.1|240
1654160340000|2022-06-02 08:59:00|15093|15090.1|15093.6|15092.1|15094|15092.5|15092.6|15090.1|367
1654160350000|2022-06-02 08:59:10|15093|15091.5|15092|15090.5|15093.5|15092|15092|15090.5|89
1654160360000|2022-06-02 08:59:20|15092.1|15090.6|15091|15089.5|15093|15091.1|15090.6|15088.5|118
1654160370000|2022-06-02 08:59:30|15090.5|15089|15088.6|15087.1|15090.5|15089|15088.6|15086.5|490
1654160380000|2022-06-02 08:59:40|15089.5|15088|15088.6|15087.1|15089.6|15088.1|15088|15086.5|323
1654160390000|2022-06-02 08:59:50|15088.5|15087|15085.6|15084.1|15088.5|15087|15084.6|15083.1|166
1654160400000|2022-06-02 09:00:00|15086.1|15083.6|15086.6|15085.1|15086.6|15085.1|15085.6|15083.6|238
1654160410000|2022-06-02 09:00:10|15087.6|15084.6|15087.6|15086.1|15087.6|15086.1|15087.1|15084.6|144
1654160420000|2022-06-02 09:00:20|15088.6|15087.1|15088.6|15087.1|15088.6|15087.1|15088.6|15087.1|334
1654160430000|2022-06-02 09:00:30|15087.6|15086.1|15086.6|15085.1|15087.6|15086.1|15086.6|15085.1|153
1654160440000|2022-06-02 09:00:40|15087.6|15086.1|15087.6|15086.1|15088.6|15087.1|15087.6|15085.6|332
1654160450000|2022-06-02 09:00:50|15088.1|15085.6|15087.6|15086.1|15088.1|15086.1|15087.6|15085.6|176
1654160460000|2022-06-02 09:01:00|15087.1|15085.6|15087.6|15086.1|15087.6|15086.1|15087.1|15085.6|168
1654160470000|2022-06-02 09:01:10|15088.6|15087.1|15088.6|15087.1|15088.6|15087.1|15087.6|15086.1|416
1654160480000|2022-06-02 09:01:20|15089.6|15088.1|15088.6|15087.1|15089.6|15088.1|15088.6|15087.1|553
1654160490000|2022-06-02 09:01:30|||||||||104
1654160500000|2022-06-02 09:01:40|15088.5|15087|15088.1|15086.6|15088.6|15087|15087.6|15086.1|213
1654160510000|2022-06-02 09:01:50|15087.6|15085.6|15087.6|15086.1|15087.6|15086.1|15087|15085.5|87
1654160520000|2022-06-02 09:02:00|15088.1|15085.6|15087.6|15086.1|15088.1|15086.1|15086.6|15084.6|258
1654160530000|2022-06-02 09:02:10|15088.6|15087.1|15089.6|15088.1|15089.6|15088.1|15088.6|15086.6|142
1654160540000|2022-06-02 09:02:20|15090|15088.5|15090|15088.5|15090.6|15089.1|15090|15088.5|217
1654160550000|2022-06-02 09:02:30|15090.1|15088.6|15089.6|15088.1|15090.1|15088.6|15089.6|15088.1|53
1654160560000|2022-06-02 09:02:40|15088.6|15087.1|15085.6|15084.1|15089.6|15088.1|15084.6|15083.1|352
1654160570000|2022-06-02 09:02:50|15084.6|15083.1|15085.6|15084.1|15085.6|15084.1|15084.6|15083.1|63
1654160580000|2022-06-02 09:03:00|15085|15083.1|15084.6|15083.1|15085.6|15084.1|15084.6|15083.1|226
1654160590000|2022-06-02 09:03:10|15084.5|15083|15083.6|15082.1|15084.5|15083|15083.6|15082.1|168
1654160600000|2022-06-02 09:03:20|15082.6|15081.1|15082.6|15081.1|15083.6|15082.1|15082.6|15080.6|190
1654160610000|2022-06-02 09:03:30|15083.6|15081.6|15086.6|15084.1|15086.6|15085.1|15083.1|15081.6|346
1654160620000|2022-06-02 09:03:40|15086.1|15084.6|15086.6|15084.1|15086.6|15085.1|15085.6|15084.1|82
1654160630000|2022-06-02 09:03:50|15085.6|15084|15085.6|15084.1|15086.6|15085.1|15084.6|15083.1|221
1654160640000|2022-06-02 09:04:00|15084.6|15083.1|15085.1|15082.6|15085.1|15083.1|15084.6|15082.6|94
1654160650000|2022-06-02 09:04:10|15085.6|15083.1|15085.6|15084.1|15086.6|15085.1|15085.1|15083.1|367
1654160660000|2022-06-02 09:04:20|15084.6|15083.1|15084.6|15083.1|15085.1|15083.1|15084.6|15082.6|30
1654160670000|2022-06-02 09:04:30|15085.1|15082.6|15084.6|15083.1|15085.1|15083.6|15084.6|15082.6|91
1654160680000|2022-06-02 09:04:40|15085.6|15084.1|15085.1|15083.6|15085.6|15084.1|15084.6|15083.1|586
1654160690000|2022-06-02 09:04:50|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|27
1654160700000|2022-06-02 09:05:00|15086.6|15085.1|15087.6|15086.1|15087.6|15086.1|15086.6|15084.1|198
1654160710000|2022-06-02 09:05:10|15088.6|15087.1|15089.6|15088.1|15090|15088.1|15088.6|15087.1|292
1654160720000|2022-06-02 09:05:20|15089.5|15088|15089.6|15088.1|15089.6|15088.1|15088.6|15087.1|37
1654160730000|2022-06-02 09:05:30|15090.5|15089|15089.6|15088.1|15090.5|15089|15089.6|15088.1|430
1654160740000|2022-06-02 09:05:40|15090.5|15089|15091|15089.5|15091|15089.5|15090.5|15089|96
1654160750000|2022-06-02 09:05:50|15091.5|15090|15091.5|15090|15091.5|15090|15091.5|15090|331
1654160760000|2022-06-02 09:06:00|15091|15089.5|15091.5|15090|15091.5|15090|15091|15089.5|136
1654160770000|2022-06-02 09:06:10|||||||||9
1654160780000|2022-06-02 09:06:20|15091.6|15090.1|15092.5|15091|15092.5|15091|15091.6|15089.5|179
1654160790000|2022-06-02 09:06:30|15093|15091.5|15093|15091.5|15093.5|15091.5|15092.5|15090.5|121
1654160800000|2022-06-02 09:06:40|15092.5|15090.5|15092.5|15091|15093|15091.5|15092.5|15090.5|203
1654160810000|2022-06-02 09:06:50|15092.6|15091.1|15095|15092.5|15095|15093.5|15092.6|15091.1|495
1654160820000|2022-06-02 09:07:00|15094.5|15093|15096.5|15095|15097.5|15096|15093.6|15092.1|326
1654160830000|2022-06-02 09:07:10|||||||||368
1654160840000|2022-06-02 09:07:20|15095.6|15094.1|15096.5|15095|15096.5|15095|15095.5|15093.5|185
1654160850000|2022-06-02 09:07:30|15096|15094.5|15097.5|15096|15097.5|15096|15096|15094|43
1654160860000|2022-06-02 09:07:40|15096.5|15095|15096.5|15095|15096.5|15095|15095.5|15094|75
1654160870000|2022-06-02 09:07:50|15096|15094.5|15094.5|15093|15096|15094.5|15094.5|15092.5|151
1654160880000|2022-06-02 09:08:00|15095|15093.5|15095.5|15094|15095.5|15094|15095|15093.5|59
1654160890000|2022-06-02 09:08:10|||||||||11
1654160900000|2022-06-02 09:08:20|15094.5|15093|15092.5|15091|15094.5|15093|15092.5|15091|192
1654160910000|2022-06-02 09:08:30|15091.6|15090.1|15092.5|15091|15092.5|15091|15091.6|15090.1|227
1654160920000|2022-06-02 09:08:40|15092|15090.5|15091.5|15090|15092.5|15091|15091.5|15089.5|161
1654160930000|2022-06-02 09:08:50|15092|15089.5|15091.5|15090|15092|15090|15091.5|15089.5|69
1654160940000|2022-06-02 09:09:00|15090.5|15089|15093|15091.5|15093|15091.5|15090.5|15088.5|318
1654160950000|2022-06-02 09:09:10|15093.5|15092|15094.6|15093.1|15094.6|15093.1|15092.5|15091|147
1654160960000|2022-06-02 09:09:20|15095|15092.5|15094.6|15093.1|15095|15093.1|15094|15092.5|160
1654160970000|2022-06-02 09:09:30|15094.5|15093|15094.5|15093|15094.5|15093|15094.5|15093|20
1654160980000|2022-06-02 09:09:40|15094|15092.5|15093.5|15092|15094.5|15093|15093.5|15092|76
1654160990000|2022-06-02 09:09:50|15094|15092.5|15093.5|15092|15094.5|15092.5|15093.5|15091.5|182
1654161000000|2022-06-02 09:10:00|15092.6|15091.1|15091.6|15090.1|15093.5|15092|15091.5|15089.5|637
1654161010000|2022-06-02 09:10:10|15091.5|15090|15090.5|15089|15091.5|15090|15090|15088.5|2590
1654161020000|2022-06-02 09:10:20|15090|15088.5|15091|15089.5|15091|15089.5|15090|15088.5|32
1654161030000|2022-06-02 09:10:30|15090.6|15089.1|15092.5|15091|15092.5|15091|15090.6|15089.1|177
1654161040000|2022-06-02 09:10:40|15092.6|15091.1|15093.6|15092.1|15093.6|15092.1|15091.6|15090.1|183
1654161050000|2022-06-02 09:10:50|15094|15092.5|15094|15092.5|15094|15092.5|15093.6|15091.5|529
1654161060000|2022-06-02 09:11:00|15093.6|15092.1|15093.6|15092.1|15094|15092.5|15093.6|15092.1|78
1654161070000|2022-06-02 09:11:10|15094|15092.5|15094|15092.5|15094|15092.5|15093.6|15092.1|776
1654161080000|2022-06-02 09:11:20|15094.5|15093|15094.6|15093.1|15095|15093.1|15094.5|15092.5|29
1654161090000|2022-06-02 09:11:30|15095.5|15094|15093.6|15092.1|15095.5|15094|15093.6|15092.1|593
1654161100000|2022-06-02 09:11:40|15094.6|15093.1|15094.5|15093|15094.6|15093.1|15094|15092.5|137
1654161110000|2022-06-02 09:11:50|15095|15092.5|15094.5|15093|15095|15093|15094.5|15092.5|9
1654161120000|2022-06-02 09:12:00|15094|15092.5|15094.6|15093.1|15094.6|15093.1|15094|15092.5|31
1654161130000|2022-06-02 09:12:10|15095|15093.5|15096|15094.5|15096|15094.5|15095|15093.5|105
1654161140000|2022-06-02 09:12:20|15096.6|15095.1|15099.6|15098.1|15099.6|15098.1|15096.6|15095.1|122
1654161150000|2022-06-02 09:12:30|15100.5|15099|15100.5|15099|15100.6|15099.1|15100.5|15099|56
1654161160000|2022-06-02 09:12:40|15100|15098.5|15101|15098.5|15101|15099.1|15099.6|15098.1|364
1654161170000|2022-06-02 09:12:50|15100.6|15099.1|15099.6|15098.1|15101|15099.1|15099.6|15098.1|47
1654161180000|2022-06-02 09:13:00|15100|15098.5|15098|15096.5|15100|15098.5|15097.6|15096.1|258
1654161190000|2022-06-02 09:13:10|15097.6|15096.1|15098|15095.5|15098.6|15097.1|15097.5|15095.5|88
1654161200000|2022-06-02 09:13:20|15097.6|15096.1|15097.6|15096.1|15098|15096.5|15097.6|15096.1|15
1654161210000|2022-06-02 09:13:30|15097.5|15096|15097|15095.5|15097.5|15096|15096.6|15095.1|189
1654161220000|2022-06-02 09:13:40|15097.5|15096|15097.6|15096.1|15098|15096.1|15097.5|15095.5|125
1654161230000|2022-06-02 09:13:50|15098.6|15097.1|15099|15097.5|15099.6|15098.1|15098.6|15097.1|139
1654161240000|2022-06-02 09:14:00|15098.6|15097.1|15099.6|15098.1|15100|15098.5|15098.6|15097.1|11
1654161250000|2022-06-02 09:14:10|15099.5|15098|15097.6|15096.1|15099.5|15098|15097.5|15095.5|202
1654161260000|2022-06-02 09:14:20|15098|15096.5|15098|15096.5|15098|15096.5|15098|15096.5|12
1654161270000|2022-06-02 09:14:30|15097.6|15096.1|15097.6|15096.1|15098|15096.1|15096.6|15095.1|936
1654161280000|2022-06-02 09:14:40|15097.5|15096|15096|15094.5|15097.5|15096|15095.6|15094.1|173
1654161290000|2022-06-02 09:14:50|15095.6|15094.1|15095.6|15094.1|15095.6|15094.1|15095.6|15094.1|174
1654161300000|2022-06-02 09:15:00|15096|15094.5|15096|15094.5|15096|15094.5|15095.5|15093.5|146
1654161310000|2022-06-02 09:15:10|15096.5|15095|15096|15094.5|15097|15095.5|15096|15094.5|329
1654161320000|2022-06-02 09:15:20|15096.6|15095.1|15097.6|15096.1|15097.6|15096.1|15096.6|15095.1|123
1654161330000|2022-06-02 09:15:30|15097.5|15096|15097.6|15096.1|15097.6|15096.1|15097|15095.5|157
1654161340000|2022-06-02 09:15:40|15097.5|15096|15097|15095.5|15098|15096.1|15096.6|15095.1|494
1654161350000|2022-06-02 09:15:50|15096.6|15095.1|15097.5|15096|15097.5|15096|15096.6|15094.5|269
1654161360000|2022-06-02 09:16:00|15098|15095.5|15095.6|15094.1|15098|15096|15095.6|15094.1|336
1654161370000|2022-06-02 09:16:10|||||||||280
1654161380000|2022-06-02 09:16:20|||||||||379
1654161390000|2022-06-02 09:16:30|15094.6|15093.1|15094.6|15093.1|15094.6|15093.1|15094.6|15093.1|171
1654161400000|2022-06-02 09:16:40|||||||||713
1654161410000|2022-06-02 09:16:50|15094.5|15093|15093.6|15092.1|15094.5|15093|15093.6|15092.1|92
1654161420000|2022-06-02 09:17:00|||||||||142
1654161430000|2022-06-02 09:17:10|15092.6|15091.1|15092.6|15091.1|15092.6|15091.1|15092.6|15091.1|150
1654161440000|2022-06-02 09:17:20|15092.5|15091|15091.6|15090.1|15092.5|15091|15091.6|15090.1|56
1654161450000|2022-06-02 09:17:30|15092.6|15091.1|15091.6|15090.1|15092.6|15091.1|15091.6|15090.1|208
1654161460000|2022-06-02 09:17:40|||||||||89
1654161470000|2022-06-02 09:17:50|15090.6|15089.1|15090.6|15089.1|15090.6|15089.1|15090.6|15089.1|108
1654161480000|2022-06-02 09:18:00|15090.5|15089|15089.6|15088.1|15090.5|15089|15089.6|15088.1|90
1654161490000|2022-06-02 09:18:10|||||||||79
1654161500000|2022-06-02 09:18:20|15090.5|15089|15090.6|15089.1|15090.6|15089.1|15089.6|15088.1|646
1654161510000|2022-06-02 09:18:30|15090|15088.5|15090|15088.5|15090|15088.5|15089.6|15088.1|18
1654161520000|2022-06-02 09:18:40|15090.6|15089.1|15090.6|15089.1|15091|15089.1|15090.6|15088.5|241
1654161530000|2022-06-02 09:18:50|15091|15089.5|15090.6|15089.1|15091|15089.5|15090.6|15089.1|26
1654161540000|2022-06-02 09:19:00|15091.6|15090.1|15092.6|15091.1|15092.6|15091.1|15091.6|15090.1|39
1654161550000|2022-06-02 09:19:10|||||||||55
1654161560000|2022-06-02 09:19:20|||||||||133
1654161570000|2022-06-02 09:19:30|15091.6|15090.1|15090.6|15089.1|15091.6|15090.1|15090.6|15089.1|177
1654161580000|2022-06-02 09:19:40|15090.5|15089|15089.6|15088.1|15090.5|15089|15089.6|15088.1|110
1654161590000|2022-06-02 09:19:50|15089.5|15088|15089.6|15088.1|15089.6|15088.1|15089|15087.5|199
1654161600000|2022-06-02 09:20:00|15090|15087.5|15089.6|15088.1|15090|15088.1|15089.6|15087.5|67
1654161610000|2022-06-02 09:20:10|15089|15087.5|15089.6|15088.1|15090|15088.5|15089|15087.5|107
1654161620000|2022-06-02 09:20:20|||||||||755
1654161630000|2022-06-02 09:20:30|15090|15087.5|15088.6|15087.1|15090|15088|15088.6|15087.1|52
1654161640000|2022-06-02 09:20:40|||||||||5
1654161650000|2022-06-02 09:20:50|15089.5|15088|15089.6|15088.1|15090|15088.1|15089|15087.5|256
1654161660000|2022-06-02 09:21:00|15089.5|15088|15088.6|15087.1|15089.5|15088|15088.6|15087.1|95
1654161670000|2022-06-02 09:21:10|15088.5|15087|15088.6|15087.1|15088.6|15087.1|15088.5|15087|13
1654161680000|2022-06-02 09:21:20|15089|15086.5|15088.5|15087|15089|15087|15088.5|15086.5|4
1654161690000|2022-06-02 09:21:30|||||||||21
1654161700000|2022-06-02 09:21:40|15088|15086.5|15086|15084.5|15088|15086.5|15085.6|15084.1|63
1654161710000|2022-06-02 09:21:50|15086.6|15085.1|15084.6|15083.1|15086.6|15085.1|15084.6|15082.5|328
1654161720000|2022-06-02 09:22:00|15084.5|15083|15083.6|15082.1|15084.5|15083|15083.6|15081.6|12189
1654161730000|2022-06-02 09:22:10|15084.1|15082.6|15083.1|15081.6|15084.1|15082.6|15083.1|15081.6|206
1654161740000|2022-06-02 09:22:20|15081.6|15080.1|15083.1|15081.6|15083.1|15081.6|15081.6|15080.1|214
1654161750000|2022-06-02 09:22:30|15082.6|15081.1|15082.6|15081.1|15084.1|15082.1|15082.6|15081.1|28
1654161760000|2022-06-02 09:22:40|15081.6|15080.1|15082.6|15081.1|15082.6|15081.1|15081.6|15080.1|1355
1654161770000|2022-06-02 09:22:50|||||||||8
1654161780000|2022-06-02 09:23:00|15082.1|15080.6|15081.6|15080.1|15082.1|15080.6|15081.6|15080.1|171
1654161790000|2022-06-02 09:23:10|15082.6|15081.1|15082.6|15081.1|15082.6|15081.1|15082.6|15081.1|35
1654161800000|2022-06-02 09:23:20|15083.6|15082.1|15082.6|15081.1|15083.6|15082.1|15082.6|15081.1|135
1654161810000|2022-06-02 09:23:30|15083.1|15081.6|15083.6|15081.1|15084.1|15081.6|15082.6|15081.1|373
1654161820000|2022-06-02 09:23:40|15082.6|15081.6|15082.6|15081.1|15083.6|15082.1|15082.6|15081.1|344
1654161830000|2022-06-02 09:23:50|||||||||281
1654161840000|2022-06-02 09:24:00|15083.1|15081.6|15083.1|15081.6|15083.6|15082.1|15083.1|15081.6|174
1654161850000|2022-06-02 09:24:10|15083.6|15082.1|15083.6|15081.1|15083.6|15082.1|15082.6|15081.1|268
1654161860000|2022-06-02 09:24:20|15083.1|15081.6|15081.6|15080.1|15083.6|15082.1|15081.6|15080.1|192
1654161870000|2022-06-02 09:24:30|15081.1|15079.6|15080.6|15079.1|15081.1|15079.6|15080.1|15078.1|126
1654161880000|2022-06-02 09:24:40|15080.1|15078.6|15080.1|15078.6|15080.1|15078.6|15080.1|15078.6|153
1654161890000|2022-06-02 09:24:50|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|15080.1|15078.6|21
1654161900000|2022-06-02 09:25:00|15081.1|15078.6|15081.6|15080.1|15081.6|15080.1|15080.6|15078.6|84
1654161910000|2022-06-02 09:25:10|15080.6|15079.1|15081.1|15079.6|15081.6|15080.1|15080.6|15079.1|92
1654161920000|2022-06-02 09:25:20|15080.6|15079.1|15079.6|15078.1|15080.6|15079.1|15079.6|15078.1|67
1654161930000|2022-06-02 09:25:30|||||||||66
1654161940000|2022-06-02 09:25:40|||||||||42
1654161950000|2022-06-02 09:25:50|15079.7|15078.2|15079.6|15078.1|15079.7|15078.2|15079.6|15078.1|134
1654161960000|2022-06-02 09:26:00|||||||||547
1654161970000|2022-06-02 09:26:10|15079.1|15077.6|15079.1|15077.6|15079.1|15077.6|15078.6|15077.1|256
1654161980000|2022-06-02 09:26:20|15078.6|15077.1|15078.1|15076.6|15080.1|15078.1|15078.1|15076.6|168
1654161990000|2022-06-02 09:26:30|15078.2|15076.7|15079.1|15077.6|15079.6|15078.1|15078.2|15076.7|127
1654162000000|2022-06-02 09:26:40|15079.6|15078.1|15077.6|15076.1|15079.6|15078.1|15077.6|15076.1|7632
1654162010000|2022-06-02 09:26:50|15076.6|15075.1|15077.6|15076.1|15077.6|15076.1|15076.6|15075.1|1544
1654162020000|2022-06-02 09:27:00|15077.1|15075.6|15076.6|15075.1|15077.1|15075.6|15076.6|15075.1|572
1654162030000|2022-06-02 09:27:10|15077.1|15075.6|15077.6|15076.1|15078.1|15076.1|15077.1|15075.6|64
1654162040000|2022-06-02 09:27:20|15078.1|15076.6|15079.6|15078.1|15079.6|15078.1|15078.1|15076.6|90
1654162050000|2022-06-02 09:27:30|15078.6|15077.1|15078.6|15077.1|15078.6|15077.1|15078.6|15077.1|10
1654162060000|2022-06-02 09:27:40|15077.6|15076.1|15078.6|15077.1|15078.6|15077.1|15077.6|15076.1|47
1654162070000|2022-06-02 09:27:50|15077.6|15076.1|15076.6|15075.1|15077.6|15076.1|15076.6|15075.1|23
1654162080000|2022-06-02 09:28:00|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|159
1654162090000|2022-06-02 09:28:10|15075.1|15073.6|15077.6|15076.1|15077.6|15076.1|15075.1|15073.6|160
1654162100000|2022-06-02 09:28:20|15078.1|15076.6|15076.7|15075.2|15078.1|15076.6|15076.6|15075.1|455
1654162110000|2022-06-02 09:28:30|15077.6|15076.1|15077.1|15075.6|15077.6|15076.1|15076.6|15075.1|74
1654162120000|2022-06-02 09:28:40|15077.6|15076.1|15077.1|15074.6|15077.6|15076.1|15076.6|15074.6|206
1654162130000|2022-06-02 09:28:50|15076.6|15075.1|15075.1|15073.6|15077.1|15075.6|15075.1|15073.6|386
1654162140000|2022-06-02 09:29:00|15075.6|15074.1|15074.6|15073.1|15076.1|15074.6|15074.6|15073.1|200
1654162150000|2022-06-02 09:29:10|15075.2|15073.7|15075.6|15074.1|15075.6|15074.1|15075.2|15073.7|33
1654162160000|2022-06-02 09:29:20|||||||||22
1654162170000|2022-06-02 09:29:30|||||||||136
1654162180000|2022-06-02 09:29:40|15074.6|15073.1|15073.6|15072.1|15074.6|15073.1|15073.6|15072.1|72
1654162190000|2022-06-02 09:29:50|15074.1|15072.6|15073.6|15072.1|15074.6|15073.1|15073.6|15072.1|23
1654162200000|2022-06-02 09:30:00|||||||||131
1654162210000|2022-06-02 09:30:10|||||||||63
1654162220000|2022-06-02 09:30:20|15072.6|15071.1|15072.6|15071.1|15072.6|15071.1|15072.6|15071.1|181
1654162230000|2022-06-02 09:30:30|||||||||27
1654162240000|2022-06-02 09:30:40|15073.6|15072.1|15073.6|15072.1|15073.6|15072.1|15072.6|15071.1|423
1654162250000|2022-06-02 09:30:50|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|15073.6|15072.1|62
1654162270000|2022-06-02 09:31:10|15073.6|15072.1|15073.6|15072.1|15073.6|15072.1|15073.6|15072.1|106
1654162290000|2022-06-02 09:31:30|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|57
1654162300000|2022-06-02 09:31:40|15075.1|15072.6|15074.6|15073.1|15075.1|15073.1|15074.6|15072.6|62
1654162310000|2022-06-02 09:31:50|15074.2|15071.7|15073.6|15072.1|15074.6|15073.1|15073.6|15071.7|36
1654162320000|2022-06-02 09:32:00|||||||||45
1654162330000|2022-06-02 09:32:10|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|16
1654162340000|2022-06-02 09:32:20|||||||||16
1654162350000|2022-06-02 09:32:30|15076.6|15075.1|15075.6|15074.1|15076.6|15075.1|15075.6|15074.1|39
1654162360000|2022-06-02 09:32:40|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|37
1654162370000|2022-06-02 09:32:50|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|70
1654162380000|2022-06-02 09:33:00|15074.6|15073.1|15075.6|15074.1|15075.6|15074.1|15074.6|15073.1|195
1654162390000|2022-06-02 09:33:10|||||||||107
1654162400000|2022-06-02 09:33:20|||||||||97
1654162410000|2022-06-02 09:33:30|15075.1|15073.1|15075.6|15074.1|15075.6|15074.1|15075.1|15073.1|42
1654162420000|2022-06-02 09:33:40|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|19
1654162430000|2022-06-02 09:33:50|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|15075.2|15073.1|58
1654162440000|2022-06-02 09:34:00|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|15075.6|15074.1|69
1654162450000|2022-06-02 09:34:10|||||||||12
1654162460000|2022-06-02 09:34:20|15078.6|15077.1|15079.6|15078.1|15079.6|15078.1|15078.6|15077.1|157
1654162470000|2022-06-02 09:34:30|15080.1|15078.6|15079.6|15078.1|15080.1|15078.6|15079.6|15078.1|144
1654162480000|2022-06-02 09:34:40|||||||||56
1654162490000|2022-06-02 09:34:50|15079.7|15078.2|15079.6|15078.1|15079.7|15078.2|15079.6|15078.1|33
1654162500000|2022-06-02 09:35:00|||||||||112
1654162510000|2022-06-02 09:35:10|15080.1|15078.6|15079.6|15078.1|15080.1|15078.6|15079.6|15078.1|96
1654162520000|2022-06-02 09:35:20|||||||||1
1654162530000|2022-06-02 09:35:30|||||||||108
1654162540000|2022-06-02 09:35:40|||||||||198
1654162550000|2022-06-02 09:35:50|15080.2|15077.7|15080.6|15079.1|15080.6|15079.1|15079.6|15077.7|37
1654162560000|2022-06-02 09:36:00|15081.6|15080.1|15081.6|15080.1|15081.6|15080.1|15081.6|15080.1|147
1654162570000|2022-06-02 09:36:10|||||||||45
1654162580000|2022-06-02 09:36:20|||||||||20
1654162590000|2022-06-02 09:36:30|15082.6|15081.1|15084.6|15083.1|15084.6|15083.1|15082.6|15081.1|228
1654162600000|2022-06-02 09:36:40|15083.6|15082.1|15082.1|15080.6|15084.1|15082.6|15082.1|15080.6|137
1654162610000|2022-06-02 09:36:50|15081.6|15080.1|15082.1|15080.6|15082.6|15081.1|15081.6|15080.1|0
1654162620000|2022-06-02 09:37:00|15082.6|15081.1|15081.6|15080.1|15082.6|15081.1|15081.6|15080.1|21
1654162640000|2022-06-02 09:37:20|||||||||189
1654162650000|2022-06-02 09:37:30|||||||||15
1654162660000|2022-06-02 09:37:40|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|70
1654162670000|2022-06-02 09:37:50|15081.1|15079.6|15082.1|15080.6|15082.1|15080.6|15079.6|15078.1|69
1654162680000|2022-06-02 09:38:00|15082.6|15081.1|15084.6|15083.1|15085.6|15084.1|15082.6|15081.1|87
1654162690000|2022-06-02 09:38:10|15084.1|15082.6|15084.1|15082.6|15084.6|15083.1|15084.1|15082.6|833
1654162700000|2022-06-02 09:38:20|15083.6|15082.1|15084.6|15083.1|15085.1|15083.6|15083.6|15082.1|22
1654162710000|2022-06-02 09:38:30|||||||||103
1654162720000|2022-06-02 09:38:40|15083.6|15082.1|15084.6|15083.1|15084.6|15083.1|15083.6|15082.1|81
1654162730000|2022-06-02 09:38:50|15084.1|15082.6|15084.1|15082.6|15084.6|15083.1|15083.6|15081.1|98
1654162740000|2022-06-02 09:39:00|15083.6|15082.1|15084.6|15083.1|15084.6|15083.1|15083.6|15082.1|192
1654162750000|2022-06-02 09:39:10|15085.1|15083.6|15085.1|15083.6|15085.1|15083.6|15085.1|15083.6|11
1654162760000|2022-06-02 09:39:20|15084.6|15083.1|15083.6|15082.1|15085.1|15083.6|15083.6|15082.1|33
1654162770000|2022-06-02 09:39:30|15082.6|15081.1|15081.6|15079.1|15082.6|15081.1|15081.1|15079.1|107
1654162780000|2022-06-02 09:39:40|15080.6|15079.6|15081.6|15080.1|15082.1|15080.1|15080.6|15079.6|183
1654162800000|2022-06-02 09:40:00|||||||||15
1654162810000|2022-06-02 09:40:10||15079.1||15080.1||15080.1||15079.1|13
1654162820000|2022-06-02 09:40:20|15080.6|15079.1|15081.1|15079.6|15081.1|15079.6|15079.6|15078.1|415
1654162830000|2022-06-02 09:40:30|15081.6|15079.1|15081.6|15080.1|15081.6|15080.1|15080.6|15079.1|26
1654162840000|2022-06-02 09:40:40|15082.6|15081.1|15084.6|15083.1|15085.1|15083.1|15082.6|15081.1|56
1654162850000|2022-06-02 09:40:50|15084.1|15082.6|15084.6|15083.1|15085.1|15083.6|15084.1|15082.6|34
1654162860000|2022-06-02 09:41:00|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|28
1654162880000|2022-06-02 09:41:20||15081.1||15082.1||15082.1||15081.1|11
1654162890000|2022-06-02 09:41:30|15082.6|15081.1|15082.6|15080.1|15083.1|15081.1|15082.1|15080.1|54
1654162900000|2022-06-02 09:41:40|15082.2|15080.7|15082.6|15081.1|15082.6|15081.1|15082.2|15080.7|2
1654162910000|2022-06-02 09:41:50|||||||||27
1654162920000|2022-06-02 09:42:00|15082.1|15080.1|15081.6|15080.1|15082.1|15081.1|15081.6|15080.1|74
1654162930000|2022-06-02 09:42:10|||||||||12
1654162940000|2022-06-02 09:42:20|15080.6|15079.1|15080.6|15079.1|15081.1|15079.6|15080.6|15079.1|102
1654162950000|2022-06-02 09:42:30|15079.6|15078.1|15078.6|15077.1|15079.6|15078.1|15078.6|15077.1|48
1654162960000|2022-06-02 09:42:40|15078.1|15076.6|15079.1|15077.6|15079.1|15077.6|15077.6|15076.1|50
1654162970000|2022-06-02 09:42:50|15078.6|15077.1|15077.6|15076.1|15079.1|15077.1|15077.6|15076.1|132
1654162980000|2022-06-02 09:43:00|15078.1|15076.6|15078.6|15077.1|15079.1|15077.1|15078.1|15076.6|300
1654162990000|2022-06-02 09:43:10|15079.1|15076.6|15079.1|15076.6|15079.1|15077.1|15077.6|15076.1|20
1654163000000|2022-06-02 09:43:20|15078.6|15077.1|15078.6|15077.1|15078.6|15077.1|15078.6|15077.1|4
1654163010000|2022-06-02 09:43:30|15078.1|15076.6|15078.6|15077.1|15078.6|15077.1|15077.6|15076.1|56
1654163020000|2022-06-02 09:43:40|15079.1|15076.6|15078.6|15077.1|15079.1|15077.1|15078.6|15076.6|3
1654163030000|2022-06-02 09:43:50|15078.1|15076.6|15078.6|15077.1|15079.1|15077.1|15078.1|15076.6|102
1654163040000|2022-06-02 09:44:00|15079.6|15078.1|15080.6|15079.1|15081.1|15079.1|15079.6|15078.1|136
1654163050000|2022-06-02 09:44:10|15080.1|15078.6|15079.6|15078.1|15080.1|15078.6|15079.6|15078.1|48
1654163060000|2022-06-02 09:44:20|15080.6|15079.1|15079.6|15078.1|15080.6|15079.1|15079.6|15078.1|31
1654163070000|2022-06-02 09:44:30|15080.6|15079.1|15081.1|15078.6|15081.1|15079.1|15080.6|15078.6|25
1654163080000|2022-06-02 09:44:40|15080.6|15079.1|15079.6|15078.1|15080.6|15079.1|15079.6|15078.1|18
1654163090000|2022-06-02 09:44:50|15080.1|15077.6|15080.1|15078.6|15080.6|15079.1|15079.6|15077.6|61
1654163100000|2022-06-02 09:45:00|15079.6|15078.1|15079.6|15078.1|15080.6|15079.1|15079.6|15078.1|7
1654163110000|2022-06-02 09:45:10|15080.6|15079.1|15080.1|15078.6|15080.6|15079.1|15080.1|15078.6|1
1654163120000|2022-06-02 09:45:20|15079.6|15078.1|15078.6|15077.1|15079.6|15078.1|15078.6|15076.6|27
1654163130000|2022-06-02 09:45:30|15079.6|15078.1|15080.6|15079.1|15080.6|15079.1|15079.6|15077.6|0
1654163140000|2022-06-02 09:45:40|15080.1|15077.6|15080.1|15077.6|15080.1|15077.6|15080.1|15077.6|3
1654163150000|2022-06-02 09:45:50|15079.6|15078.1|15078.6|15077.1|15080.1|15078.1|15078.6|15077.1|205
1654163160000|2022-06-02 09:46:00|15080.1|15077.6|15079.1|15077.6|15080.1|15077.6|15079.1|15077.6|19
1654163170000|2022-06-02 09:46:10|15078.6|15077.1|15078.6|15077.1|15079.1|15077.6|15078.6|15077.1|896
1654163180000|2022-06-02 09:46:20|15078.1|15076.6|15079.1|15076.6|15079.1|15076.6|15078.1|15076.6|59
1654163190000|2022-06-02 09:46:30|15078.6|15077.1|15078.6|15077.1|15079.1|15077.6|15078.6|15077.1|5
1654163200000|2022-06-02 09:46:40|15079.1|15076.6|15076.6|15075.1|15079.1|15077.1|15076.6|15075.1|147
1654163210000|2022-06-02 09:46:50|15077.6|15076.1|15076.6|15075.1|15077.6|15076.1|15075.6|15074.1|241
1654163220000|2022-06-02 09:47:00|15077.1|15075.6|15076.6|15075.1|15077.6|15076.1|15076.6|15075.1|15
1654163230000|2022-06-02 09:47:10|15076.7|15075.2|15079.6|15078.1|15079.6|15078.1|15076.7|15075.2|176
1654163240000|2022-06-02 09:47:20|15079.1|15077.6|15079.6|15078.1|15080.1|15078.6|15079.1|15077.6|74
1654163250000|2022-06-02 09:47:30|15080.1|15078.6|15080.1|15078.6|15080.1|15078.6|15080.1|15078.6|62
1654163260000|2022-06-02 09:47:40|15080.6|15079.1|15079.6|15078.1|15080.6|15079.1|15079.6|15078.1|16
1654163270000|2022-06-02 09:47:50|15080.1|15077.6|15080.6|15079.1|15080.6|15079.1|15079.6|15077.6|82
1654163280000|2022-06-02 09:48:00|15081.1|15078.6|15081.1|15078.6|15081.1|15078.6|15081.1|15078.6|32
1654163290000|2022-06-02 09:48:10|15080.1|15079.1|15080.6|15079.1|15080.6|15079.1|15080.1|15079.1|40
1654163300000|2022-06-02 09:48:20|15081.1|15078.6|15081.1|15078.6|15081.1|15078.6|15081.1|15078.6|109
1654163310000|2022-06-02 09:48:30|15080.6|15079.1|15081.1|15079.6|15081.1|15079.6|15080.6|15079.1|51
1654163320000|2022-06-02 09:48:40|15080.6|15079.1|15079.6|15078.1|15080.6|15079.1|15079.6|15078.1|77
1654163330000|2022-06-02 09:48:50|||||||||196
1654163340000|2022-06-02 09:49:00|15080.6|15079.1|15079.1|15076.6|15081.1|15079.1|15077.6|15076.1|278
1654163350000|2022-06-02 09:49:10|15078.6|15077.1|15079.1|15077.6|15079.1|15077.6|15078.6|15076.6|90
1654163360000|2022-06-02 09:49:20|15079.6|15078.1|15078.6|15077.1|15079.6|15078.1|15078.6|15076.6|34
1654163370000|2022-06-02 09:49:30|15079.1|15076.6|15079.1|15076.6|15079.1|15077.1|15078.6|15076.6|32
1654163380000|2022-06-02 09:49:40|15078.6|15077.1|15077.6|15076.1|15078.6|15077.1|15077.6|15076.1|137
1654163390000|2022-06-02 09:49:50|15078.1|15075.6|15078.1|15076.6|15078.6|15077.1|15077.6|15075.6|35
1654163400000|2022-06-02 09:50:00|15078.6|15077.1|15078.6|15077.1|15078.6|15077.1|15078.6|15077.1|349
1654163410000|2022-06-02 09:50:10|15079.1|15076.6|15079.1|15077.6|15079.1|15077.6|15078.6|15076.6|6
1654163420000|2022-06-02 09:50:20|15079.6|15078.1|15080.1|15078.6|15080.6|15079.1|15079.6|15078.1|260
1654163430000|2022-06-02 09:50:30|15078.6|15077.1|15079.1|15076.6|15079.1|15077.1|15077.6|15076.1|140
1654163440000|2022-06-02 09:50:40|15078.6|15077.1|15078.1|15076.6|15079.1|15077.1|15078.1|15076.6|34
1654163450000|2022-06-02 09:50:50|15077.6|15076.1|15077.6|15076.1|15078.1|15076.6|15077.6|15076.1|16
1654163460000|2022-06-02 09:51:00|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|0
1654163470000|2022-06-02 09:51:10|15075.6|15074.1|15076.6|15075.1|15076.6|15075.1|15075.6|15074.1|126
1654163480000|2022-06-02 09:51:20|15075.6|15074.1|15075.6|15074.1|15076.1|15074.1|15075.1|15073.6|40
1654163490000|2022-06-02 09:51:30|15074.6|15073.1|15074.6|15073.1|15075.6|15074.1|15074.6|15073.1|146
1654163500000|2022-06-02 09:51:40|15075.6|15074.1|15074.6|15073.1|15075.6|15074.1|15074.6|15073.1|183
1654163510000|2022-06-02 09:51:50|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|38
1654163520000|2022-06-02 09:52:00|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|179
1654163530000|2022-06-02 09:52:10|15073.6|15072.1|15073.6|15072.1|15073.6|15072.1|15073.6|15072.1|9
1654163540000|2022-06-02 09:52:20|15074.6|15073.1|15075.6|15074.1|15075.6|15074.1|15074.6|15073.1|11
1654163550000|2022-06-02 09:52:30|15074.6|15073.1|15077.6|15076.1|15077.6|15076.1|15074.6|15073.1|64
1654163560000|2022-06-02 09:52:40|15078.6|15077.1|15079.1|15077.6|15079.1|15077.6|15078.6|15076.6|108
1654163570000|2022-06-02 09:52:50|15078.6|15077.1|15079.6|15078.1|15079.6|15078.1|15078.6|15077.1|0
1654163580000|2022-06-02 09:53:00|15078.6|15077.1|15080.6|15079.1|15080.6|15079.1|15078.6|15077.1|67
1654163590000|2022-06-02 09:53:10|15081.1|15078.6|15081.6|15080.1|15081.6|15080.1|15080.6|15078.6|85
1654163600000|2022-06-02 09:53:20|15080.6|15079.1|15085.1|15083.6|15085.1|15083.6|15080.6|15079.1|253
1654163610000|2022-06-02 09:53:30|15085.6|15084.1|15084.1|15082.6|15086.1|15084.6|15084.1|15082.6|302
1654163620000|2022-06-02 09:53:40|15083.1|15081.6|15083.1|15081.6|15083.6|15082.1|15082.6|15080.6|100
1654163630000|2022-06-02 09:53:50|15083.6|15082.1|15083.1|15081.6|15083.6|15082.1|15082.6|15080.6|26
1654163640000|2022-06-02 09:54:00|15083.6|15082.1|15083.1|15081.6|15083.6|15082.1|15083.1|15081.6|250
1654163650000|2022-06-02 09:54:10|15081.6|15080.1|15083.1|15081.6|15083.1|15081.6|15081.6|15080.1|53
1654163660000|2022-06-02 09:54:20|15082.6|15081.1|15082.1|15080.6|15083.1|15081.1|15081.6|15080.1|98
1654163670000|2022-06-02 09:54:30|15081.6|15080.1|15080.6|15079.1|15082.1|15080.6|15080.6|15079.1|34
1654163680000|2022-06-02 09:54:40|15081.1|15079.6|15082.6|15081.1|15082.6|15081.1|15081.1|15079.6|30
1654163690000|2022-06-02 09:54:50|||||||||56
1654163700000|2022-06-02 09:55:00|15083.1|15081.6|15083.1|15081.6|15083.6|15082.1|15083.1|15081.6|666
1654163710000|2022-06-02 09:55:10|15082.6|15080.6|15082.6|15081.1|15082.6|15081.1|15082.6|15080.6|628
1654163730000|2022-06-02 09:55:30|||||||||176
1654163740000|2022-06-02 09:55:40|15081.6|15080.1|15081.1|15079.6|15081.6|15080.1|15081.1|15079.6|71
1654163750000|2022-06-02 09:55:50|15080.6|15079.1|15080.6|15079.1|15081.1|15079.1|15080.1|15078.6|146
1654163760000|2022-06-02 09:56:00|15079.6|15078.1|15080.1|15077.6|15080.1|15078.1|15079.6|15077.6|53
1654163770000|2022-06-02 09:56:10|15079.6|15078.1|15081.1|15078.6|15081.1|15079.1|15079.6|15078.1|15
1654163780000|2022-06-02 09:56:20|15080.6|15079.1|15081.1|15078.6|15081.1|15079.1|15080.6|15078.6|2
1654163790000|2022-06-02 09:56:30|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|12
1654163800000|2022-06-02 09:56:40|15081.6|15080.1|15079.1|15077.6|15082.1|15080.1|15079.1|15077.6|972
1654163810000|2022-06-02 09:56:50|15078.6|15077.1|15078.6|15077.1|15079.1|15077.1|15078.1|15076.6|77
1654163820000|2022-06-02 09:57:00|15079.1|15076.6|15074.6|15073.1|15079.1|15077.1|15074.6|15073.1|306
1654163830000|2022-06-02 09:57:10|15073.6|15072.1|15073.6|15072.1|15073.6|15072.1|15072.6|15071.1|598
1654163840000|2022-06-02 09:57:20|15075.6|15074.1|15076.1|15074.6|15076.6|15075.1|15075.6|15074.1|125
1654163850000|2022-06-02 09:57:30|15076.6|15075.1|15076.1|15074.6|15076.6|15075.1|15076.1|15074.6|3
1654163860000|2022-06-02 09:57:40|15076|15074.5|15076.6|15075.1|15076.6|15075.1|15075.1|15073.6|187
1654163870000|2022-06-02 09:57:50|||||||||23
1654163880000|2022-06-02 09:58:00|15077.6|15076.1|15077.6|15076.1|15077.6|15076.1|15077.6|15076.1|16
1654163890000|2022-06-02 09:58:10|||||||||44
1654163900000|2022-06-02 09:58:20|15076.6|15075.1|15076.1|15074.6|15076.6|15075.1|15076.1|15074.6|4
1654163910000|2022-06-02 09:58:30|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|13
1654163920000|2022-06-02 09:58:40|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|198
1654163930000|2022-06-02 09:58:50|||||||||43
1654163940000|2022-06-02 09:59:00|15076.6|15075.1|15076.1|15074.6|15076.6|15075.1|15076.1|15074.6|66
1654163950000|2022-06-02 09:59:10|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|15075.6|15074.1|0
1654163960000|2022-06-02 09:59:20|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|15076.1|15074.6|38
1654163970000|2022-06-02 09:59:30|15077.1|15075.6|15077.1|15075.6|15077.1|15075.6|15077.1|15075.6|35
1654163980000|2022-06-02 09:59:40|15077.6|15076.1|15076.6|15075.1|15077.6|15076.1|15076.6|15075.1|0
1654163990000|2022-06-02 09:59:50|||||||||25
1654164000000|2022-06-02 10:00:00|15076.1|15074.6|15077.1|15074.6|15077.6|15076.1|15076.1|15074.6|459
1654164010000|2022-06-02 10:00:10|15076.6|15075.1|15076.6|15075.1|15077.1|15075.6|15076.6|15075.1|357
1654164020000|2022-06-02 10:00:20|15077.6|15076.1|15077.6|15076.1|15077.6|15076.1|15076.6|15075.1|5
1654164030000|2022-06-02 10:00:30|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|68
1654164040000|2022-06-02 10:00:40|15075.6|15074.1|15073.6|15072.1|15075.6|15074.1|15073.6|15071.6|101
1654164050000|2022-06-02 10:00:50|15074.1|15071.6|15073.1|15070.6|15074.1|15072.1|15072.6|15070.6|37
1654164060000|2022-06-02 10:01:00|15072.6|15071.1|15072.6|15071.1|15073.1|15071.6|15072.6|15070.6|69
1654164070000|2022-06-02 10:01:10|15073.6|15072.1|15073.6|15072.1|15073.6|15072.1|15073.6|15072.1|0
1654164080000|2022-06-02 10:01:20|15073.5|15072|15072.6|15071.1|15073.5|15072|15072.6|15070.6|121
1654164090000|2022-06-02 10:01:30|||||||||22
1654164100000|2022-06-02 10:01:40|15073.1|15071.6|15075.6|15074.1|15075.6|15074.1|15073.1|15071.6|106
1654164110000|2022-06-02 10:01:50|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|31
1654164120000|2022-06-02 10:02:00|15075.6|15074.1|15074.6|15073.1|15075.6|15074.1|15074.6|15073.1|14
1654164130000|2022-06-02 10:02:10|15075.6|15074.1|15076.6|15075.1|15076.6|15075.1|15075.6|15074.1|56
1654164140000|2022-06-02 10:02:20|||||||||33
1654164150000|2022-06-02 10:02:30|15077.6|15076.1|15078.1|15076.6|15078.6|15077.1|15077.1|15075.6|66
1654164160000|2022-06-02 10:02:40|15077.6|15076.1|15077.6|15076.1|15077.6|15076.1|15077.6|15076.1|2
1654164170000|2022-06-02 10:02:50|15078.1|15076.6|15078.6|15077.1|15078.6|15077.1|15077.6|15076.1|121
1654164180000|2022-06-02 10:03:00|15077.6|15076.1|15077.1|15074.6|15077.6|15076.1|15076.6|15074.6|215
1654164190000|2022-06-02 10:03:10|15076.6|15075.1|15075.6|15074.1|15076.6|15075.1|15075.6|15074.1|0
1654164210000|2022-06-02 10:03:30|15076.1|15073.6|15075.6|15074.1|15076.1|15074.1|15075.1|15073.6|93
1654164220000|2022-06-02 10:03:40|||||||||1
1654164230000|2022-06-02 10:03:50|15074.6|15073.1|15072.6|15071.1|15074.6|15073.1|15072.6|15071.1|25
1654164240000|2022-06-02 10:04:00|||||||||39
1654164250000|2022-06-02 10:04:10|15071.6|15070.1|15072.6|15071.1|15072.6|15071.1|15071.6|15070.1|241
1654164260000|2022-06-02 10:04:20|15071.6|15070.1|15072.6|15071.1|15072.6|15071.1|15071.6|15070.1|472
1654164270000|2022-06-02 10:04:30|15073.1|15071.6|15072.6|15071.1|15073.1|15071.6|15072.6|15071.1|67
1654164280000|2022-06-02 10:04:40|15074.1|15071.6|15073.6|15072.1|15074.1|15072.1|15073.6|15071.6|18
1654164290000|2022-06-02 10:04:50|||||||||119
1654164300000|2022-06-02 10:05:00|15074.1|15072.6|15074.1|15072.6|15074.6|15073.1|15073.6|15071.6|255
1654164310000|2022-06-02 10:05:10|15074.6|15073.1|15073.6|15072.1|15075.1|15073.1|15073.6|15072.1|4
1654164320000|2022-06-02 10:05:20|15072.6|15071.1|15072.1|15070.6|15072.6|15071.1|15072.1|15070.6|8
1654164330000|2022-06-02 10:05:30|15072.6|15071.1|15075.1|15073.6|15075.1|15073.6|15072.6|15070.6|430
1654164340000|2022-06-02 10:05:40|15075.6|15074.1|15075.1|15073.6|15075.6|15074.1|15074.6|15073.1|75
1654164350000|2022-06-02 10:05:50|15074.6|15073.1|15073.6|15072.1|15074.6|15073.1|15072.6|15071.1|174
1654164360000|2022-06-02 10:06:00|15074.1|15072.6|15073.6|15072.1|15074.1|15072.6|15073.6|15072.1|34
1654164370000|2022-06-02 10:06:10|15073.1|15071.6|15072.6|15071.1|15073.6|15072.1|15072.6|15071.1|81
1654164380000|2022-06-02 10:06:20|15071.6|15070.1|15072.6|15071.1|15073.6|15072.1|15070.6|15069.1|227
1654164390000|2022-06-02 10:06:30|15073.1|15071.6|15072.6|15071.1|15074.1|15072.1|15072.1|15070.6|69
1654164400000|2022-06-02 10:06:40|15071.6|15070.1|15072.1|15070.6|15072.6|15071.1|15070.6|15069.1|93
1654164410000|2022-06-02 10:06:50|15071.6|15070.1|15071.6|15070.1|15071.6|15070.1|15071.6|15070.1|9
1654164420000|2022-06-02 10:07:00|15072.1|15069.6|15069.6|15068.1|15072.1|15070.1|15069.6|15067.6|284
1654164430000|2022-06-02 10:07:10|15069.1|15067.6|15068.6|15067.1|15069.1|15067.6|15068.6|15067.1|98
1654164440000|2022-06-02 10:07:20|15067.6|15066.1|15067.6|15066.1|15068.6|15067.1|15067.6|15066.1|7
1654164450000|2022-06-02 10:07:30|15068.6|15067.1|15068.6|15067.1|15068.6|15067.1|15067.6|15066.1|77
1654164460000|2022-06-02 10:07:40|15067.6|15066.1|15065.6|15064.1|15068.1|15066.1|15065.6|15063.6|349
1654164470000|2022-06-02 10:07:50|15066.1|15063.6|15064.6|15063.1|15066.6|15065.1|15063.6|15062.1|352
1654164480000|2022-06-02 10:08:00|15065.6|15064.1|15066.1|15063.6|15066.6|15065.1|15065.6|15063.6|439
1654164490000|2022-06-02 10:08:10|15065.6|15064.1|15063.6|15062.1|15065.6|15064.1|15063.6|15062.1|58
1654164500000|2022-06-02 10:08:20|15064.6|15063.1|15065.6|15064.1|15065.6|15064.1|15064.6|15063.1|33
1654164510000|2022-06-02 10:08:30|15066.6|15065.1|15066.6|15065.1|15066.6|15065.1|15066.6|15065.1|24
1654164520000|2022-06-02 10:08:40|15067.1|15065.6|15067.1|15065.6|15068.1|15066.1|15066.6|15065.1|31
1654164530000|2022-06-02 10:08:50|15066.6|15065.1|15066.1|15064.6|15066.6|15065.1|15065.6|15063.6|176
1654164540000|2022-06-02 10:09:00|15065.6|15064.1|15065.1|15063.6|15065.6|15064.1|15064.6|15062.6|83
1654164550000|2022-06-02 10:09:10|15064.6|15063.1|15065.6|15064.1|15065.6|15064.1|15064.6|15063.1|16
1654164560000|2022-06-02 10:09:20|15066.1|15064.6|15066.6|15065.1|15068.1|15065.6|15066.1|15064.6|356
1654164570000|2022-06-02 10:09:30|15067.6|15066.1|15067.1|15065.6|15067.6|15066.1|15066.6|15064.6|229
1654164580000|2022-06-02 10:09:40|15066.6|15065.1|15067.6|15066.1|15067.6|15066.1|15066.6|15065.1|31
1654164590000|2022-06-02 10:09:50|15068.6|15067.1|15067.6|15066.1|15068.6|15067.1|15067.6|15066.1|138
1654164600000|2022-06-02 10:10:00|15068.1|15065.6|15068.6|15067.1|15068.6|15067.1|15067.6|15065.6|37
1654164610000|2022-06-02 10:10:10|15068.1|15066.6|15068.6|15067.1|15070.1|15067.6|15067.6|15066.1|28
1654164620000|2022-06-02 10:10:20|15068.7|15067.2|15069.6|15068.1|15070.6|15069.1|15068.7|15067.2|451
1654164630000|2022-06-02 10:10:30|15070.1|15068.6|15070.1|15068.6|15070.1|15068.6|15069.6|15068.1|3
1654164640000|2022-06-02 10:10:40|15069.6|15068.1|15069.6|15068.1|15070.6|15069.1|15069.6|15068.1|225
1654164650000|2022-06-02 10:10:50|15070.1|15068.6|15070.6|15069.1|15070.6|15069.1|15070.1|15068.6|47
1654164660000|2022-06-02 10:11:00|15071.1|15069.6|15071.1|15069.6|15071.1|15069.6|15071.1|15069.6|31
1654164670000|2022-06-02 10:11:10|15071.6|15070.1|15071.1|15069.6|15072.1|15070.1|15070.6|15069.1|167
1654164680000|2022-06-02 10:11:20|15070.6|15069.1|15070.6|15069.1|15071.1|15069.1|15070.6|15068.6|28
1654164690000|2022-06-02 10:11:30|15071.1|15068.6|15069.6|15068.1|15071.1|15069.1|15069.6|15068.1|447
1654164700000|2022-06-02 10:11:40|15069.1|15067.6|15066.6|15065.1|15069.1|15067.6|15066.6|15065.1|108
1654164720000|2022-06-02 10:12:00|15067.6|15066.1|15068.1|15066.6|15068.1|15066.6|15067.6|15066.1|61
1654164730000|2022-06-02 10:12:10|15069.1||15069.1||15069.1||15069.1||64
1654164740000|2022-06-02 10:12:20|15068.6|15067.1|15069.1|15066.6|15069.1|15067.1|15068.1|15066.6|146
1654164750000|2022-06-02 10:12:30|15068.6|15067.1|15070.1|15068.6|15070.6|15069.1|15068.6|15067.1|31
1654164760000|2022-06-02 10:12:40|15070.6|15069.1|15070.6|15069.1|15070.6|15069.1|15069.6|15068.1|55
1654164770000|2022-06-02 10:12:50|15071.1|15068.6|15070.6|15069.1|15071.1|15069.1|15070.6|15068.6|108
1654164780000|2022-06-02 10:13:00|||||||||5
1654164790000|2022-06-02 10:13:10|||||||||15
1654164800000|2022-06-02 10:13:20|15069.6|15068.1|15068.6|15067.1|15069.6|15068.1|15068.6|15067.1|118
1654164810000|2022-06-02 10:13:30|15069.1|15066.6|15070.1|15067.6|15070.1|15068.1|15068.6|15066.6|28
1654164820000|2022-06-02 10:13:40|15069.6|15068.1|15070.1|15067.6|15070.1|15068.1|15069.6|15067.6|0
1654164830000|2022-06-02 10:13:50|15069.6|15068.1|15070.6|15069.1|15070.6|15069.1|15069.6|15067.6|21
1654164840000|2022-06-02 10:14:00|||||||||1
1654164850000|2022-06-02 10:14:10|15069.6|15068.1|15071.1|15068.6|15071.1|15069.1|15069.6|15067.6|237
1654164860000|2022-06-02 10:14:20|15070.6|15069.1|15071.1|15069.6|15071.1|15069.6|15070.6|15069.1|7
1654164870000|2022-06-02 10:14:30|15070.6|15069.1|15071.1|15069.6|15071.1|15069.6|15070.6|15069.1|6
1654164880000|2022-06-02 10:14:40|15070.6|15069.1|15071.1|15068.6|15071.1|15069.1|15070.1|15068.6|20
1654164890000|2022-06-02 10:14:50|15070.6|15069.1|15071.1|15069.6|15071.1|15069.6|15070.6|15068.6|17
1654164900000|2022-06-02 10:15:00|15070.6|15069.1|15070.6|15069.1|15070.6|15069.1|15069.6|15068.1|312
1654164910000|2022-06-02 10:15:10|15071.1|15069.6|15071.6|15070.1|15072.1|15070.1|15071.1|15069.6|83
1654164920000|2022-06-02 10:15:20|15072.1|15069.6|15071.6|15070.1|15072.1|15070.1|15071.6|15069.6|36
1654164930000|2022-06-02 10:15:30|15072.6|15071.1|15071.6|15070.1|15072.6|15071.1|15071.6|15070.1|172
1654164940000|2022-06-02 10:15:40|15072.1|15069.6|15071.6|15070.1|15072.1|15070.1|15071.6|15069.6|96
1654164950000|2022-06-02 10:15:50|||||||||1
1654164960000|2022-06-02 10:16:00|15071.1|15069.6|15071.6|15070.1|15071.6|15070.1|15071.1|15069.6|14
1654164970000|2022-06-02 10:16:10|15072.1|15070.6|15072.6|15071.1|15073.1|15071.1|15071.6|15070.1|37
1654164980000|2022-06-02 10:16:20|15073.1|15071.6|15073.6|15072.1|15073.6|15072.1|15072.6|15071.1|61
1654164990000|2022-06-02 10:16:30|15073.1|15070.6|15072.1|15069.6|15073.1|15071.1|15071.1|15069.6|65
1654165000000|2022-06-02 10:16:40|15071.6|15070.1|15071.6|15070.1|15072.1|15070.1|15071.6|15069.6|36
1654165010000|2022-06-02 10:16:50|15071.1|15068.6|15069.6|15068.1|15071.1|15069.1|15069.6|15068.1|96
1654165020000|2022-06-02 10:17:00|15069.1|15067.6|15069.6|15068.1|15071.1|15069.1|15069.1|15067.6|49
1654165030000|2022-06-02 10:17:10|15069.5|15068|15069.6|15068.1|15069.6|15068.1|15068.6|15067.1|471
1654165040000|2022-06-02 10:17:20|||||||||5
1654165050000|2022-06-02 10:17:30|||||||||61
1654165060000|2022-06-02 10:17:40|||||||||3
1654165070000|2022-06-02 10:17:50|15070.6|15069.1|15072.1|15070.6|15072.6|15071.1|15070.6|15069.1|49
1654165080000|2022-06-02 10:18:00|15072.6|15071.1|15074.1|15072.6|15074.6|15073.1|15072.6|15071.1|91
1654165090000|2022-06-02 10:18:10|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|15074.6|15073.1|1
1654165100000|2022-06-02 10:18:20|15075.1|15072.6|15076.6|15075.1|15076.6|15075.1|15075.1|15072.6|180
1654165110000|2022-06-02 10:18:30|15076.1|15074.6|15075.6|15074.1|15076.1|15074.6|15075.6|15073.6|58
1654165120000|2022-06-02 10:18:40|15075.1|15072.6|15075.1|15072.6|15075.1|15072.6|15075.1|15072.6|25
1654165130000|2022-06-02 10:18:50|15074.6|15073.1|15075.6|15074.1|15075.6|15074.1|15074.6|15073.1|2
1654165140000|2022-06-02 10:19:00|15076.1|15074.6|15075.6|15074.1|15076.1|15074.6|15075.6|15074.1|149
1654165150000|2022-06-02 10:19:10|||||||||842
1654165160000|2022-06-02 10:19:20|||||||||164
1654165170000|2022-06-02 10:19:30|15076.1|15073.6|15075.6|15074.1|15076.1|15074.6|15075.6|15073.6|29
1654165180000|2022-06-02 10:19:40|15077.6|15076.1|15077.6|15076.1|15078.6|15077.1|15077.6|15075.6|108
1654165190000|2022-06-02 10:19:50|||||||||130
1654165200000|2022-06-02 10:20:00|15078.1|15075.6|15078.1|15075.6|15078.1|15075.6|15078.1|15075.6|14
1654165210000|2022-06-02 10:20:10|15077.6|15076.1|15080.6|15079.1|15081.6|15080.1|15077.6|15076.1|166
1654165220000|2022-06-02 10:20:20|15079.6|15078.1|15079.1|15077.6|15079.6|15078.1|15078.6|15077.1|335
1654165230000|2022-06-02 10:20:30|15079.6|15077.1|15078.6|15077.1|15079.6|15077.1|15077.6|15075.6|157
1654165240000|2022-06-02 10:20:40|||||||||64
1654165250000|2022-06-02 10:20:50|15077.6|15076.1|15078.6|15077.1|15078.6|15077.1|15077.6|15075.6|245
1654165260000|2022-06-02 10:21:00|15077.6|15076.1|15077.6|15076.1|15078.1|15076.6|15077.6|15076.1|2
1654165270000|2022-06-02 10:21:10|15078.6|15077.1|15078.1|15076.6|15078.6|15077.1|15077.6|15076.1|46
1654165280000|2022-06-02 10:21:20|15078.6|15077.1|15078.6|15077.1|15078.6|15077.1|15078.1|15076.6|27
1654165290000|2022-06-02 10:21:30|15078.1|15076.6|15077.6|15076.1|15078.1|15076.6|15077.6|15076.1|26
1654165300000|2022-06-02 10:21:40|15078.6|15077.1|15078.1|15076.6|15078.6|15077.1|15078.1|15076.6|29
1654165310000|2022-06-02 10:21:50|15078.6|15077.1|15079.6|15078.1|15079.6|15078.1|15078.6|15077.1|1
1654165320000|2022-06-02 10:22:00|15078.6|15077.1|15079.1|15076.6|15079.1|15077.6|15078.6|15076.6|74
1654165330000|2022-06-02 10:22:10|15078.6|15077.6|15078.1|15076.6|15078.6|15077.6|15078.1|15076.6|78
1654165340000|2022-06-02 10:22:20|15077.6|15075.6|15077.6|15076.1|15077.6|15076.1|15076.6|15075.1|68
1654165350000|2022-06-02 10:22:30|15077.1|15075.6|15076.6|15075.1|15077.6|15076.1|15076.6|15075.1|225
1654165360000|2022-06-02 10:22:40|15077.1|15075.6|15078.6|15077.1|15078.6|15077.1|15077.1|15075.6|49
1654165370000|2022-06-02 10:22:50|15079.1|15077.6|15079.6|15078.1|15079.6|15078.1|15079.1|15077.6|6
1654165380000|2022-06-02 10:23:00|15080.1|15077.6|15079.6|15078.1|15080.1|15078.1|15079.6|15077.6|136
1654165390000|2022-06-02 10:23:10|15079.1|15077.6|15079.1|15077.6|15079.1|15077.6|15079.1|15077.6|30
1654165400000|2022-06-02 10:23:20|15078.6|15077.1|15078.6|15077.1|15079.1|15077.1|15078.6|15076.6|325
1654165410000|2022-06-02 10:23:30|15079.1|15077.6|15079.1|15077.6|15079.1|15077.6|15079.1|15077.6|48
1654165420000|2022-06-02 10:23:40|15078.6|15077.1|15077.6|15076.1|15078.6|15077.1|15077.6|15076.1|40
1654165430000|2022-06-02 10:23:50|15078.1|15075.6|15078.6|15077.1|15078.6|15077.1|15077.6|15075.6|85
1654165440000|2022-06-02 10:24:00|15078.1|15076.6|15078.6|15077.1|15078.6|15077.1|15078.1|15076.6|19
1654165450000|2022-06-02 10:24:10|15078.1|15076.6|15077.6|15076.1|15078.6|15077.1|15077.6|15075.6|20
1654165460000|2022-06-02 10:24:20|15078.1|15075.6|15078.6|15077.1|15078.6|15077.1|15077.6|15075.6|6
1654165470000|2022-06-02 10:24:30|15079.1|15076.6|15080.1|15078.6|15080.6|15079.1|15078.6|15076.6|43
1654165480000|2022-06-02 10:24:40|15080.6|15079.1|15079.6|15078.1|15080.6|15079.1|15079.6|15078.1|11
1654165490000|2022-06-02 10:24:50|||||||||31
1654165500000|2022-06-02 10:25:00|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|15080.1|15078.6|20
1654165510000|2022-06-02 10:25:10|15080.1|15078.6|15080.6|15079.1|15080.6|15079.1|15080.1|15078.6|3
1654165520000|2022-06-02 10:25:20|||||||||2
1654165540000|2022-06-02 10:25:40|15081.6|15080.1|15081.6|15080.1|15081.6|15080.1|15081.6|15080.1|45
1654165550000|2022-06-02 10:25:50|15080.6|15079.1|15081.6|15080.1|15081.6|15080.1|15080.6|15079.1|297
1654165560000|2022-06-02 10:26:00|||||||||4
1654165570000|2022-06-02 10:26:10|15082.1|15080.6|15085.6|15084.1|15085.6|15084.1|15082.1|15080.6|1598
1654165580000|2022-06-02 10:26:20|15084.6|15083.1|15085.6|15084.1|15085.6|15084.1|15084.6|15083.1|44
1654165590000|2022-06-02 10:26:30|15086.6|15085.1|15085.6|15084.1|15086.6|15085.1|15085.6|15083.6|235
1654165600000|2022-06-02 10:26:40|15086.1|15083.6|15086.1|15083.6|15086.1|15083.6|15086.1|15083.6|716
1654165610000|2022-06-02 10:26:50|15085.6|15084.1|15086.6|15085.1|15086.6|15085.1|15085.6|15083.6|634
1654165620000|2022-06-02 10:27:00|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|143
1654165630000|2022-06-02 10:27:10|15085.5|15084|15085.6|15084.1|15086.1|15084.1|15085.5|15083.6|217
1654165640000|2022-06-02 10:27:20|15086.1|15083.6|15085.6|15084.1|15086.1|15084.1|15085.6|15083.6|47
1654165650000|2022-06-02 10:27:30|15086.6|15085.1|15086.6|15085.1|15086.6|15085.1|15085.6|15084.1|27
1654165660000|2022-06-02 10:27:40|15086.1|15084.6|15085.6|15084.1|15086.1|15084.6|15085.6|15084.1|54
1654165670000|2022-06-02 10:27:50|||||||||165
1654165680000|2022-06-02 10:28:00|15084.6|15083.1|15084.6|15083.1|15084.6|15083.1|15084.1|15082.6|33
1654165690000|2022-06-02 10:28:10|15084.1|15081.6|15084.1|15081.6|15084.1|15081.6|15084.1|15081.6|1
1654165700000|2022-06-02 10:28:20|15083.6|15082.1|15084.6|15083.1|15084.6|15083.1|15083.6|15082.1|23
1654165710000|2022-06-02 10:28:30|||||||||4
1654165720000|2022-06-02 10:28:40|15085.6|15084.1|15085.1|15083.6|15085.6|15084.1|15085.1|15083.6|145
1654165730000|2022-06-02 10:28:50|15085.6|15084.1|15086.6|15085.1|15086.6|15085.1|15085.6|15083.6|29
1654165740000|2022-06-02 10:29:00|15087.1|15085.6|15086.1|15083.6|15087.1|15085.6|15085.6|15083.6|72
1654165750000|2022-06-02 10:29:10|15085.6|15084.1|15085.6|15084.1|15086.6|15085.1|15085.6|15083.6|12
1654165760000|2022-06-02 10:29:20|||||||||3
1654165770000|2022-06-02 10:29:30|||||||||4
1654165780000|2022-06-02 10:29:40|15086.6|15085.1|15086.6|15085.1|15087.1|15085.1|15086.1|15084.6|3155
1654165790000|2022-06-02 10:29:50|15087.1|15084.6|15086.6|15085.1|15087.1|15085.1|15086.6|15084.6|54
1654165800000|2022-06-02 10:30:00|15087.1|15085.6|15086.6|15085.1|15087.1|15085.6|15086.6|15085.1|36
1654165810000|2022-06-02 10:30:10|15087.1|15085.6|15088.1|15086.6|15089|15087.1|15087.1|15085.6|141
1654165820000|2022-06-02 10:30:20|15088.6|15087.1|15087.6|15086.1|15088.6|15087.1|15087.6|15085.6|32
1654165830000|2022-06-02 10:30:30|15087.1|15084.6|15087.6|15086.1|15087.6|15086.1|15086.1|15084.6|26
1654165840000|2022-06-02 10:30:40|15087.1|15085.6|15086.1|15084.6|15087.6|15086.1|15086.1|15084.6|22
1654165850000|2022-06-02 10:30:50|15086.6|15085.1|15086.6|15085.1|15087.1|15085.1|15086.1|15084.6|38
1654165860000|2022-06-02 10:31:00|15086.1|15084.6|15086.1|15084.6|15086.6|15085.1|15086.1|15084.6|138
1654165870000|2022-06-02 10:31:10|15085.6|15084.1|15086.6|15085.1|15086.6|15085.1|15085.6|15084.1|19
1654165880000|2022-06-02 10:31:20|15087.1|15084.6|15086.6|15085.1|15087.1|15085.1|15086.6|15084.6|55
1654165890000|2022-06-02 10:31:30|||||||||9
1654165900000|2022-06-02 10:31:40|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|65
1654165910000|2022-06-02 10:31:50|15086.1|15083.6|15085.6|15084.1|15086.1|15084.1|15085.6|15083.6|17
1654165920000|2022-06-02 10:32:00|15086.1|15084.6|15085.6|15084.1|15086.1|15084.6|15085.6|15084.1|243
1654165930000|2022-06-02 10:32:10|15086.1|15084.6|15086.1|15084.6|15086.6|15085.1|15085.6|15084.1|32
1654165940000|2022-06-02 10:32:20|15086.6|15085.1|15085.6|15084.1|15086.6|15085.1|15085.6|15084.1|54
1654165950000|2022-06-02 10:32:30|15086.6|15085.1|15086.6|15085.1|15086.6|15085.1|15086.6|15085.1|99
1654165960000|2022-06-02 10:32:40|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|6
1654165970000|2022-06-02 10:32:50|15085.1|15083.6|15086.6|15085.1|15086.6|15085.1|15085.1|15083.6|21
1654165980000|2022-06-02 10:33:00|||||||||1
1654165990000|2022-06-02 10:33:10|||||||||2
1654166000000|2022-06-02 10:33:20|||||||||212
1654166010000|2022-06-02 10:33:30|15087.6|15086.1|15086.6|15085.1|15087.6|15086.1|15086.6|15085.1|36
1654166020000|2022-06-02 10:33:40|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.1|15083.6|5
1654166030000|2022-06-02 10:33:50|15085.1|15083.6|15085.1|15083.6|15085.6|15084.1|15084.6|15083.1|89
1654166040000|2022-06-02 10:34:00|15084.6|15083.1|15085.6|15084.1|15085.6|15084.1|15084.6|15083.1|18
1654166050000|2022-06-02 10:34:10|||||||||1795
1654166060000|2022-06-02 10:34:20|||||||||53
1654166080000|2022-06-02 10:34:40|||||||||18
1654166090000|2022-06-02 10:34:50|15085.1|15083.6|15084.6|15083.1|15085.1|15083.6|15084.6|15083.1|118
1654166100000|2022-06-02 10:35:00|15084|15082.5|15083.6|15082.1|15084.1|15082.6|15083.1|15081.6|76
1654166110000|2022-06-02 10:35:10|15083.1|15081.6|15083.6|15082.1|15083.6|15082.1|15083.1|15081.6|12
1654166120000|2022-06-02 10:35:20|15084.6|15083.1|15084.6|15083.1|15084.6|15083.1|15084.6|15083.1|170
1654166130000|2022-06-02 10:35:30|15085.1|15083.6|15085.6|15084.1|15085.6|15084.1|15085.1|15083.6|25
1654166150000|2022-06-02 10:35:50|15086.1|15084.6|15085.6|15084.1|15086.1|15084.6|15085.6|15084.1|159
1654166160000|2022-06-02 10:36:00|15084.1|15082.6|15083.6|15082.1|15084.1|15082.6|15083.6|15082.1|224
1654166170000|2022-06-02 10:36:10|15084.1|15082.6|15084.1|15082.6|15084.1|15082.6|15083.6|15082.1|66
1654166180000|2022-06-02 10:36:20|15084.6|15083.1|15085.6|15084.1|15085.6|15084.1|15084.6|15083.1|64
1654166190000|2022-06-02 10:36:30|||||||||22
1654166200000|2022-06-02 10:36:40|||||||||1
1654166210000|2022-06-02 10:36:50|15086.1|15083.6|15086.1|15083.6|15086.1|15084.1|15085.6|15083.6|30
1654166220000|2022-06-02 10:37:00|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|1
1654166230000|2022-06-02 10:37:10|15086.1|15083.6|15085.1|15083.6|15086.1|15084.1|15085.1|15083.6|52
1654166240000|2022-06-02 10:37:20|15085.6|15084.1|15084.6|15083.1|15085.6|15084.1|15084.6|15083.1|37
1654166250000|2022-06-02 10:37:30|15085.6|15084.1|15085.1|15082.6|15085.6|15084.1|15084.6|15082.6|81
1654166260000|2022-06-02 10:37:40|15084.6|15083.1|15084.6|15083.1|15084.6|15083.1|15084.6|15083.1|20
1654166270000|2022-06-02 10:37:50|15085.1|15082.6|15084.6|15083.1|15085.1|15083.1|15084.6|15082.6|87
1654166280000|2022-06-02 10:38:00|15085.1|15082.6|15084.1|15082.6|15085.1|15083.1|15083.6|15082.1|115
1654166290000|2022-06-02 10:38:10|15083.6|15082.1|15084.6|15083.1|15084.6|15083.1|15083.6|15082.1|139
1654166300000|2022-06-02 10:38:20|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|1
1654166320000|2022-06-02 10:38:40|15084.1|15082.6|15083.6|15082.1|15084.1|15082.6|15083.6|15082.1|97
1654166330000|2022-06-02 10:38:50|15084.1|15082.6|15083.6|15082.1|15084.1|15082.6|15083.6|15082.1|20
1654166340000|2022-06-02 10:39:00|15084.1|15081.6|15083.1|15081.6|15084.1|15082.1|15083.1|15081.6|63
1654166350000|2022-06-02 10:39:10|15082.6|15081.1|15082.6|15081.1|15083.1|15081.6|15082.6|15081.1|54
1654166360000|2022-06-02 10:39:20|15083.1|15080.6|15082.6|15081.1|15083.1|15081.1|15082.6|15080.6|13
1654166370000|2022-06-02 10:39:30|||||||||5
1654166380000|2022-06-02 10:39:40|||||||||1
1654166390000|2022-06-02 10:39:50|||||||||48
1654166400000|2022-06-02 10:40:00|15081.6|15080.1|15081.6|15080.1|15081.6|15080.1|15081.6|15080.1|0
1654166410000|2022-06-02 10:40:10|15082.1|15080.6|15082.1|15080.6|15082.1|15080.6|15081.6|15080.1|203
1654166420000|2022-06-02 10:40:20|15081.6|15080.1|15080.6|15079.1|15082.1|15080.6|15080.1|15078.6|99
1654166430000|2022-06-02 10:40:30|15081.1|15079.6|15081.6|15080.1|15082.1|15080.1|15080.6|15079.1|63
1654166440000|2022-06-02 10:40:40|15082.1|15080.6|15081.6|15080.1|15082.6|15081.1|15081.6|15079.6|57
1654166450000|2022-06-02 10:40:50|||||||||3
1654166460000|2022-06-02 10:41:00|15082.1|15080.6|15083.6|15082.1|15083.6|15082.1|15082.1|15080.6|125
1654166470000|2022-06-02 10:41:10|15084.6|15083.1|15084.1|15082.6|15084.6|15083.1|15083.6|15082.1|36
1654166480000|2022-06-02 10:41:20|15083.6|15082.1|15084.1|15082.6|15084.1|15082.6|15083.6|15082.1|0
1654166490000|2022-06-02 10:41:30|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|46
1654166500000|2022-06-02 10:41:40|||||||||70
1654166510000|2022-06-02 10:41:50|15084.6|15083.1|15083.6|15082.1|15084.6|15083.1|15083.6|15082.1|45
1654166520000|2022-06-02 10:42:00|15084.6|15083.1|15083.6|15082.1|15085.1|15083.1|15083.6|15082.1|367
1654166530000|2022-06-02 10:42:10|||||||||13
1654166540000|2022-06-02 10:42:20|15084.1|15081.6|15084.6|15083.1|15084.6|15083.1|15083.6|15081.6|35
1654166550000|2022-06-02 10:42:30|15086.6|15085.1|15087.6|15086.1|15088.6|15087.1|15086.6|15085.1|535
1654166560000|2022-06-02 10:42:40|15088.1|15085.6|15087.6|15086.1|15088.1|15086.1|15087.6|15085.6|72
1654166570000|2022-06-02 10:42:50|||||||||55
1654166580000|2022-06-02 10:43:00|15086.6|15085.1|15085.1|15083.6|15086.6|15085.1|15085.1|15083.6|87
1654166590000|2022-06-02 10:43:10|15085.6|15084.1|15086.6|15085.1|15086.6|15085.1|15085.6|15084.1|69
1654166600000|2022-06-02 10:43:20|15087.1|15084.6|15085.6|15084.1|15087.1|15085.1|15085.6|15084.1|42
1654166610000|2022-06-02 10:43:30|15086.6|15085.1|15086.1|15084.6|15086.6|15085.1|15086.1|15084.6|30
1654166620000|2022-06-02 10:43:40|15086.6|15085.1|15086.6|15085.1|15086.6|15085.1|15086.6|15085.1|0
1654166630000|2022-06-02 10:43:50|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|36
1654166650000|2022-06-02 10:44:10|15085.1|15083.6|15085.6|15084.1|15085.6|15084.1|15085.1|15083.6|52
1654166660000|2022-06-02 10:44:20|15086.1|15083.6|15086.6|15085.1|15086.6|15085.1|15085.6|15083.6|119
1654166670000|2022-06-02 10:44:30|||||||||1
1654166690000|2022-06-02 10:44:50|15086.1|15084.6|15086.1|15084.6|15086.1|15084.6|15086.1|15084.6|2
1654166700000|2022-06-02 10:45:00|15085.6|15084.1|15083.1|15081.6|15085.6|15084.1|15082.6|15081.1|25
1654166710000|2022-06-02 10:45:10|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|15082.6|15081.1|8
1654166720000|2022-06-02 10:45:20|15084.6|15083.1|15084.1|15082.6|15084.6|15083.1|15083.6|15081.6|261
1654166730000|2022-06-02 10:45:30|15084.6|15083.1|15083.6|15082.1|15084.6|15083.1|15083.6|15082.1|15
1654166740000|2022-06-02 10:45:40|15082.6|15081.1|15082.6|15081.1|15083.6|15082.1|15082.6|15081.1|3
1654166750000|2022-06-02 10:45:50|15082.1|15080.6|15081.6|15080.1|15082.1|15080.6|15081.6|15079.6|70
1654166760000|2022-06-02 10:46:00|15082.6|15081.1|15083.1|15081.6|15083.1|15081.6|15082.6|15081.1|9
1654166770000|2022-06-02 10:46:10|15082.6|15081.1|15082.1|15080.6|15082.6|15081.1|15081.6|15080.1|112
1654166780000|2022-06-02 10:46:20|15081.6|15079.6|15078.6|15077.1|15081.6|15080.1|15078.6|15076.6|247
1654166790000|2022-06-02 10:46:30|15079.1|15076.6|15079.6|15078.1|15080.1|15078.6|15078.6|15076.6|36
1654166800000|2022-06-02 10:46:40|15080.1|15078.6|15080.1|15078.6|15080.6|15079.1|15079.6|15078.1|63
1654166810000|2022-06-02 10:46:50|15079.6|15078.1|15080.6|15079.1|15080.6|15079.1|15079.6|15078.1|5414
1654166820000|2022-06-02 10:47:00|15080.1|15078.6|15080.1|15078.6|15080.1|15078.6|15080.1|15078.6|20
1654166830000|2022-06-02 10:47:10|15079.6|15078.1|15079.6|15078.1|15080.6|15079.1|15079.6|15078.1|132
1654166840000|2022-06-02 10:47:20|15080.1|15077.6|15079.6|15078.1|15080.1|15078.1|15079.6|15077.6|63
1654166850000|2022-06-02 10:47:30|15080.1|15078.6|15080.1|15078.6|15080.1|15078.6|15079.6|15078.1|0
1654166860000|2022-06-02 10:47:40|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|15080.6|15079.1|63
1654166870000|2022-06-02 10:47:50|15078.6|15077.1|15078.6|15077.1|15078.6|15077.1|15078.2|15076.7|3668
1654166880000|2022-06-02 10:48:00|15078.2|15076.7|15075.6|15074.1|15078.6|15076.7|15075.6|15074.1|268
1654166890000|2022-06-02 10:48:10|||||||||91
1654166900000|2022-06-02 10:48:20|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|15076.6|15075.1|75
1654166910000|2022-06-02 10:48:30|15076.7|15075.2|15077.2|15075.7|15077.6|15075.7|15076.6|15075.1|217
1654166920000|2022-06-02 10:48:40|15077.6|15076.1|15075.6|15074.1|15077.6|15076.1|15075.6|15074.1|89
1654166930000|2022-06-02 10:48:50|15075.7|15074.2|15076.6|15075.1|15076.6|15075.1|15075.7|15074.2|19
1654166940000|2022-06-02 10:49:00|15075.6|15074.1|15076.2|15074.7|15076.2|15074.7|15075.6|15074.1|216
1654166950000|2022-06-02 10:49:10|15075.7|15074.2|15076.2|15074.7|15076.2|15074.7|15075.7|15074.2|262
1654166960000|2022-06-02 10:49:20|15076.6|15075.1|15075.6|15074.1|15076.6|15075.1|15075.6|15074.1|34
1654166970000|2022-06-02 10:49:30|15074.6|15073.1|15074.6|15073.1|15075.2|15073.1|15074.6|15072.6|22
1654166980000|2022-06-02 10:49:40|15075.2|15072.7|15075.6|15074.1|15076.6|15075.1|15074.6|15072.7|310
1654166990000|2022-06-02 10:49:50|15076.6|15075.1|15076.6|15075.1|15077.6|15076.1|15076.2|15074.7|152
1654167000000|2022-06-02 10:50:00|15077.6|15075.7|15077.6|15076.1|15077.6|15076.1|15077.2|15075.1|14
1654167010000|2022-06-02 10:50:10|15078.2|15076.7|15078.6|15077.1|15080.6|15078.7|15078.2|15076.7|1817
1654167020000|2022-06-02 10:50:20|15079.6|15078.1|15079.6|15078.1|15079.6|15078.1|15079.2|15077.1|143
1654167030000|2022-06-02 10:50:30|15078.6|15077.1|15079.6|15078.1|15079.6|15078.1|15078.6|15077.1|65
1654167040000|2022-06-02 10:50:40|15078.6|15077.1|15076.6|15075.1|15078.6|15077.1|15076.6|15074.7|112
1654167050000|2022-06-02 10:50:50|15076.2|15074.7|15075.2|15073.7|15076.6|15075.1|15075.2|15073.7|240
1654167060000|2022-06-02 10:51:00|15076.2|15074.2|15076.6|15075.1|15076.6|15075.1|15075.6|15073.7|18
1654167070000|2022-06-02 10:51:10|15076.7|15075.2|15076.7|15075.2|15077.2|15075.7|15076.6|15075.1|18
1654167080000|2022-06-02 10:51:20|15077.6|15076.1|15077.6|15076.1|15077.6|15076.1|15076.6|15074.7|16
1654167090000|2022-06-02 10:51:30|15077.7|15076.2|15078.6|15077.1|15078.6|15077.1|15077.7|15076.2|1
1654167100000|2022-06-02 10:51:40|15078.1|15076.6|15077.2|15075.7|15078.6|15077.1|15077.2|15075.7|64
1654167110000|2022-06-02 10:51:50|15077.6|15075.1|15077.2|15075.7|15077.6|15076.1|15076.7|15075.1|37
1654167120000|2022-06-02 10:52:00|15077.6|15076.1|15077.6|15076.1|15077.6|15076.1|15077.2|15075.7|5
1654167130000|2022-06-02 10:52:10|15077.2|15075.7|15077.6|15076.1|15077.6|15076.1|15077.2|15075.7|7
1654167140000|2022-06-02 10:52:20|15076.7|15075.2|15076.7|15075.2|15076.7|15075.2|15076.6|15075.1|75
1654167150000|2022-06-02 10:52:30|||||||||5
1654167160000|2022-06-02 10:52:40|15077.6|15076.1|15077.6|15076.1|15078.2|15076.1|15077.6|15075.7|62
1654167170000|2022-06-02 10:52:50|15076.6|15075.1|15076.2|15073.7|15077.2|15075.2|15075.6|15073.7|28
1654167180000|2022-06-02 10:53:00|15075.6|15074.1|15076.2|15074.7|15076.6|15075.1|15075.6|15073.7|15
1654167190000|2022-06-02 10:53:10|15076.6|15075.1|15076.2|15073.7|15076.6|15075.1|15075.6|15073.7|7
1654167200000|2022-06-02 10:53:20|15075.7|15074.2|15074.7|15073.2|15076.2|15074.7|15074.7|15073.2|5
1654167210000|2022-06-02 10:53:30|15075.2|15073.7|15075.6|15074.1|15075.6|15074.1|15074.7|15072.7|158
1654167220000|2022-06-02 10:53:40|15076.2|15074.7|15075.6|15074.1|15076.6|15074.7|15075.6|15074.1|20
1654167230000|2022-06-02 10:53:50|15076.2|15073.7|15075.6|15074.1|15076.2|15074.1|15075.6|15073.7|8
1654167240000|2022-06-02 10:54:00|||||||||46
1654167250000|2022-06-02 10:54:10|15074.6|15073.1|15074.7|15073.2|15075.2|15073.7|15074.6|15073.1|66
1654167260000|2022-06-02 10:54:20|15075.2|15073.7|15074.6|15073.1|15075.2|15073.7|15074.6|15073.1|50
1654167270000|2022-06-02 10:54:30|15074.7|15073.2|15075.6|15074.1|15075.7|15074.2|15074.7|15073.2|39
1654167280000|2022-06-02 10:54:40|15076.2|15073.7|15076.6|15075.1|15076.6|15075.1|15075.6|15073.7|8
1654167290000|2022-06-02 10:54:50|15076.7|15075.2|15081.6|15080.1|15081.6|15080.1|15076.7|15075.2|142
1654167300000|2022-06-02 10:55:00|15082.2|15080.7|15080.6|15079.1|15082.6|15081.1|15080.6|15079.1|75
1654167310000|2022-06-02 10:55:10|15081.2|15078.7|15080.6|15079.1|15081.2|15079.7|15080.6|15078.7|69
1654167320000|2022-06-02 10:55:20|15080.7|15079.2|15081.2|15079.7|15081.6|15080.1|15080.6|15078.7|193
1654167330000|2022-06-02 10:55:30|15081.6|15080.1|15082.6|15081.1|15083.6|15082.1|15081.6|15080.1|237
1654167340000|2022-06-02 10:55:40|||||||||1
1654167350000|2022-06-02 10:55:50|15083.6|15082.1|15084.6|15083.1|15084.6|15083.1|15083.6|15082.1|643
1654167360000|2022-06-02 10:56:00|15085.6|15084.1|15084.6|15083.1|15085.6|15084.1|15084.6|15083.1|57
1654167370000|2022-06-02 10:56:10|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|1003
1654167380000|2022-06-02 10:56:20|15083.2|15081.7|15083.2|15081.7|15083.2|15081.7|15082.6|15080.7|33
1654167390000|2022-06-02 10:56:30|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|0
1654167400000|2022-06-02 10:56:40|15083.2|15081.7|15082.6|15081.1|15083.2|15081.7|15081.7|15080.2|15
1654167410000|2022-06-02 10:56:50|15083.2|15081.7|15082.6|15081.1|15083.2|15081.7|15082.6|15080.7|63
1654167420000|2022-06-02 10:57:00|15082.7|15081.2|15083.6|15082.1|15083.6|15082.1|15082.7|15080.7|270
1654167430000|2022-06-02 10:57:10|||||||||31
1654167440000|2022-06-02 10:57:20|15083.2|15081.7|15083.6|15082.1|15083.6|15082.1|15083.2|15081.7|129
1654167460000|2022-06-02 10:57:40|||||||||26
1654167470000|2022-06-02 10:57:50|15083.2|15081.7|15083.2|15081.7|15083.2|15081.7|15083.2|15081.7|2744
1654167480000|2022-06-02 10:58:00|15083.6|15082.1|15083.2|15081.7|15083.6|15082.1|15083.2|15081.7|9
1654167490000|2022-06-02 10:58:10|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|53
1654167510000|2022-06-02 10:58:30|15084.6|15083.1|15084.6|15083.1|15084.6|15083.1|15084.6|15083.1|65
1654167520000|2022-06-02 10:58:40|||||||||540
1654167530000|2022-06-02 10:58:50|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|15083.6|15082.1|8
1654167540000|2022-06-02 10:59:00|15082.7|15081.2|15084.6|15083.1|15084.6|15083.1|15082.7|15081.2|215
1654167550000|2022-06-02 10:59:10|15085.6|15084.1|15085.6|15084.1|15085.6|15084.1|15085.2|15083.7|31
1654167560000|2022-06-02 10:59:20|15084.7|15083.2|15085.6|15084.1|15085.6|15084.1|15084.7|15083.1|29
1654167570000|2022-06-02 10:59:30|||||||||1
1654167580000|2022-06-02 10:59:40|15085.2|15083.7|15085.2|15083.7|15085.6|15084.1|15085.2|15083.7|29
1654167590000|2022-06-02 10:59:50|15084.6|15083.1|15086.6|15085.1|15086.6|15085.1|15084.6|15083.1|13
1654167600000|2022-06-02 11:00:00|15087.6|15086.1|15087.6|15086.1|15088.6|15087.1|15087.2|15085.7|21
1654167610000|2022-06-02 11:00:10|15088.2|15086.7|15088.6|15087.1|15088.6|15087.1|15087.6|15086.1|101
1654167620000|2022-06-02 11:00:20|15088.7|15087.2|15089.6|15088.1|15090.6|15089.1|15088.7|15087.2|427
1654167630000|2022-06-02 11:00:30|15090.1|15088.6|15089.6|15088.1|15090.6|15089.1|15089.1|15087.6|248
1654167640000|2022-06-02 11:00:40|15089.1|15087.6|15090.6|15089.1|15090.6|15089.1|15089.1|15087.6|1784
1654167650000|2022-06-02 11:00:50|||||||||1
1654167660000|2022-06-02 11:01:00|||||||||17
1654167670000|2022-06-02 11:01:10|15090.7|15089.2|15090.6|15089.1|15090.7|15089.2|15090.2|15088.7|278
1654167680000|2022-06-02 11:01:20|15090.2|15088.7|15089.6|15088.1|15090.2|15088.7|15089.6|15087.7|8
1654167690000|2022-06-02 11:01:30|15088.7|15087.2|15089.2|15087.7|15089.6|15088.1|15088.6|15087.1|36
1654167700000|2022-06-02 11:01:40|15088.6|15087.1|15085.6|15084.1|15089.2|15087.1|15085.6|15084.1|61
1654167710000|2022-06-02 11:01:50|15085.7|15084.2|15086.6|15085.1|15086.6|15085.1|15085.2|15083.1|85
1654167720000|2022-06-02 11:02:00|||||||||743
1654167730000|2022-06-02 11:02:10|15087.2|15085.7|15087.6|15086.1|15088.2|15086.7|15087.2|15085.7|88
1654167740000|2022-06-02 11:02:20|15088.2|15086.7|15088.6|15087.1|15088.6|15087.1|15087.6|15086.1|92
1654167750000|2022-06-02 11:02:30|15089.2|15087.7|15088.6|15087.1|15089.2|15087.7|15088.6|15087.1|1036
1654167760000|2022-06-02 11:02:40|15087.6|15086.1|15087.7|15086.2|15088.6|15086.7|15087.6|15086.1|1034
1654167770000|2022-06-02 11:02:50|15087.6|15086.1|15088.6|15086.1|15088.6|15087.1|15087.6|15085.7|987
1654167780000|2022-06-02 11:03:00|15088.2|15086.7|15088.6|15087.1|15088.6|15087.1|15087.6|15085.7|181
1654167790000|2022-06-02 11:03:10|||||||||1
1654167800000|2022-06-02 11:03:20|15088.7|15087.2|15089.6|15088.1|15089.6|15088.1|15088.7|15087.2|7
1654167810000|2022-06-02 11:03:30|||||||||3
1654167820000|2022-06-02 11:03:40|15089.2|15087.7|15088.6|15087.1|15090.6|15089.1|15088.6|15086.7|252
1654167830000|2022-06-02 11:03:50|15089.6|15088.1|15091.6|15090.1|15091.6|15090.1|15088.6|15087.1|384
1654167840000|2022-06-02 11:04:00|15090.6|15089.1|15091.6|15090.1|15092.1|15090.1|15090.6|15088.7|169
1654167850000|2022-06-02 11:04:10|||||||||3
1654167860000|2022-06-02 11:04:20|15090.6|15089.1|15090.6|15089.1|15090.6|15089.1|15090.2|15088.1|109
1654167870000|2022-06-02 11:04:30|15090.2|15087.7|15090.6|15089.1|15090.6|15089.1|15089.6|15087.7|113
1654167880000|2022-06-02 11:04:40|||||||||1
1654167890000|2022-06-02 11:04:50|15091.1|15089.6|15090.6|15089.1|15091.1|15089.6|15090.6|15089.1|10
1654167900000|2022-06-02 11:05:00|||||||||246
1654167910000|2022-06-02 11:05:10|15091.6|15090.1|15092.6|15090.1|15093.1|15091.1|15091.6|15090.1|180
1654167920000|2022-06-02 11:05:20|15091.6|15089.7|15091.6|15090.1|15091.6|15090.1|15091.2|15089.7|102
1654167930000|2022-06-02 11:05:30|15091.2|15089.7|15090.6|15089.1|15091.6|15090.1|15090.6|15089.1|22
1654167940000|2022-06-02 11:05:40|15089.6|15088.1|15089.6|15088.1|15089.6|15088.1|15088.6|15087.1|114
1654167950000|2022-06-02 11:05:50|||||||||1
1654167960000|2022-06-02 11:06:00|15088.6|15087.1|15088.6|15086.1|15088.6|15087.1|15087.6|15085.7|56
1654167970000|2022-06-02 11:06:10|15088.2|15086.7|15088.6|15087.1|15088.6|15087.1|15087.6|15086.1|437
1654167980000|2022-06-02 11:06:20|15087.6|15086.1|15086.6|15085.1|15087.6|15086.1|15086.6|15084.7|140
1654167990000|2022-06-02 11:06:30|15087.2|15085.7|15086.6|15085.1|15087.6|15086.1|15086.6|15084.7|17
1654168000000|2022-06-02 11:06:40|15087.2|15085.7|15087.2|15085.7|15087.6|15085.7|15086.6|15085.1|37
1654168010000|2022-06-02 11:06:50|15086.6|15085.1|15085.6|15084.1|15087.2|15085.7|15085.6|15084.1|131
1654168020000|2022-06-02 11:07:00|15086.2|15083.7|15086.6|15085.1|15087.1|15085.1|15085.6|15083.7|49
1654168030000|2022-06-02 11:07:10|||||||||36
1654168040000|2022-06-02 11:07:20|15087.6|15085.7|15087.2|15085.7|15087.6|15085.7|15087.2|15085.7|22
1654168050000|2022-06-02 11:07:30|15087.6|15085.1|15087.6|15086.1|15088.6|15087.1|15086.6|15085.1|26
1654168060000|2022-06-02 11:07:40|||||||||30
1654168070000|2022-06-02 11:07:50|15088.6|15087.1|15088.6|15087.1|15089.6|15088.1|15088.6|15086.7|241
1654168080000|2022-06-02 11:08:00|15087.6|15086.1|15087.6|15086.1|15087.6|15086.1|15086.6|15085.1|126
1654168090000|2022-06-02 11:08:10|15088.6|15087.1|15088.6|15087.1|15088.6|15087.1|15087.6|15086.1|101
1654168100000|2022-06-02 11:08:20|15087.6|15086.1|15088.6|15087.1|15088.6|15087.1|15087.6|15086.1|21
1654168110000|2022-06-02 11:08:30|15087.6|15086.1|15087.6|15086.1|15087.6|15086.1|15087.6|15086.1|28
1654168130000|2022-06-02 11:08:50|15088.6|15087.1|15088.6|15087.1|15088.6|15087.1|15087.7|15086.2|35
1654168140000|2022-06-02 11:09:00|15088.2|15086.1|15087.6|15086.1|15088.2|15087.1|15087.6|15085.7|1135
1654168150000|2022-06-02 11:09:10|||||||||2
1654168160000|2022-06-02 11:09:20|15086.7|15085.2|15087.6|15086.1|15087.6|15086.1|15086.7|15085.1|38
1654168170000|2022-06-02 11:09:30|15086.6|15085.1|15087.6|15086.1|15087.6|15086.1|15086.6|15085.1|19
1654168180000|2022-06-02 11:09:40|||||||||128
1654168190000|2022-06-02 11:09:50|15086.6|15085.1|15085.6|15084.1|15086.6|15085.1|15085.6|15084.1|245
1654168200000|2022-06-02 11:10:00|||||||||26
1654168210000|2022-06-02 11:10:10|15086.1|15084.6|15086.6|15085.1|15086.6|15085.1|15086.1|15084.6|44
1654168220000|2022-06-02 11:10:20|||||||||43
1654168230000|2022-06-02 11:10:30|||||||||6
1654168240000|2022-06-02 11:10:40|||||||||508
1654168250000|2022-06-02 11:10:50|||||||||19
1654168260000|2022-06-02 11:11:00|15087.1|15084.6|15085.6|15084.1|15087.1|15085.1|15085.6|15084.1|232
1654168270000|2022-06-02 11:11:10|15086.6|15085.1|15086.6|15085.1|15086.6|15085.1|15085.6|15084.1|68
1654168290000|2022-06-02 11:11:30|||||||||1
1654168300000|2022-06-02 11:11:40|||||||||5
1654168310000|2022-06-02 11:11:50|15087.6|15086.1|15087.6|15086.1|15088.6|15087.1|15087.6|15086.1|268
1654168320000|2022-06-02 11:12:00|||||||||7
1654168330000|2022-06-02 11:12:10|15088.2|15086.7|15087.6|15086.1|15088.2|15086.7|15086.6|15085.1|87
1654168340000|2022-06-02 11:12:20|15088.2|15086.7|15088.2|15086.7|15088.6|15086.7|15088.2|15085.7|10
1654168350000|2022-06-02 11:12:30|15087.6|15086.1|15087.6|15086.1|15088.2|15086.1|15087.6|15085.7|7
1654168360000|2022-06-02 11:12:40|15087.7|15086.2|15088.2|15085.7|15088.2|15086.2|15087.6|15085.7|60
1654168370000|2022-06-02 11:12:50|15087.7|15086.2|15089.6|15088.1|15089.6|15088.1|15087.7|15086.2|11
1654168380000|2022-06-02 11:13:00|15089.2|15087.7|15089.6|15088.1|15089.6|15088.1|15089.2|15087.7|6
1654168420000|2022-06-02 11:13:40|15089.2|15087.7|15089.6|15088.1|15089.6|15088.1|15089.2|15087.7|25
1654168430000|2022-06-02 11:13:50|||||||||49
1654168440000|2022-06-02 11:14:00|15089.2|15087.7|15088.6|15087.1|15089.6|15088.1|15088.6|15087.1|13
1654168450000|2022-06-02 11:14:10|15089.2|15087.7|15089.2|15087.7|15089.6|15088.1|15088.6|15086.7|39
1654168460000|2022-06-02 11:14:20|15089.6|15088.1|15088.6|15087.1|15089.6|15088.1|15088.6|15087.1|2
1654168480000|2022-06-02 11:14:40|15089.2|15086.7|15088.6|15087.1|15089.2|15087.1|15088.6|15086.7|17
1654168490000|2022-06-02 11:14:50|15089.6||15088.6||15089.6||15088.6||18
1654168500000|2022-06-02 11:15:00|15089.2|15087.7|15089.6|15088.1|15089.6|15088.1|15089.2|15087.7|20
1654168520000|2022-06-02 11:15:20|||||||||1
1654168530000|2022-06-02 11:15:30|||||||||110
1654168550000|2022-06-02 11:15:50|15090.6|15089.1|15090.6|15088.1|15090.6|15089.1|15090.2|15088.1|159
1654168560000|2022-06-02 11:16:00|15089.6|15088.7|15090.6|15089.1|15090.6|15089.1|15089.6|15088.7|27
1654168570000|2022-06-02 11:16:10|15091.2|15088.7|15090.6|15089.1|15091.6|15090.1|15090.6|15088.7|171
1654168580000|2022-06-02 11:16:20|15090.2|15088.7|15090.2|15088.7|15090.6|15089.1|15090.2|15088.7|47
1654168590000|2022-06-02 11:16:30|15089.6|15088.1|15089.6|15088.1|15090.2|15088.1|15089.6|15087.7|7
1654168600000|2022-06-02 11:16:40|||||||||80
1654168610000|2022-06-02 11:16:50|15090.2|15087.7|15090.2|15088.7|15090.6|15089.1|15089.7|15087.7|28
1654168620000|2022-06-02 11:17:00|15089.6|15088.1|15089.6|15088.1|15089.6|15088.1|15089.6|15088.1|124
1654168640000|2022-06-02 11:17:20|||||||||43
1654168650000|2022-06-02 11:17:30|||||||||25
1654168660000|2022-06-02 11:17:40|||||||||1
1654168670000|2022-06-02 11:17:50|||||||||2
1654168680000|2022-06-02 11:18:00|||||||||141
1654168690000|2022-06-02 11:18:10|||||||||10
1654168700000|2022-06-02 11:18:20|15090.6|15088.2|15089.7|15088.2|15090.6|15088.2|15089.6|15088.2|129
1654168710000|2022-06-02 11:18:30|15090.6|15089.1|15091.2|15089.7|15091.6|15090.1|15090.6|15088.7|170
1654168720000|2022-06-02 11:18:40|15092.6|15091.1|15092.6|15091.1|15093.6|15092.1|15092.6|15091.1|2913
1654168730000|2022-06-02 11:18:50|15093.6|15092.1|15093.1|15091.6|15093.6|15092.1|15092.6|15091.1|86
1654168740000|2022-06-02 11:19:00|15093.6|15092.1|15094.1|15092.6|15094.1|15092.6|15093.1|15091.6|19
1654168750000|2022-06-02 11:19:10|15093.6|15092.1|15093.6|15092.1|15093.6|15092.1|15093.6|15092.1|12
1654168760000|2022-06-02 11:19:20|15094.1|15091.6|15092.6|15091.1|15094.1|15092.1|15091.6|15090.1|88
1654168770000|2022-06-02 11:19:30|15093.1|15091.6|15093.1|15091.6|15094.1|15092.1|15092.6|15091.1|63
1654168780000|2022-06-02 11:19:40|15093.6|15092.1|15093.1|15090.6|15093.6|15092.1|15092.6|15090.6|17
1654168790000|2022-06-02 11:19:50|15092.6|15091.1|15091.6|15090.1|15093.1|15091.1|15091.6|15090.1|65
1654168800000|2022-06-02 11:20:00|15092.1|15090.6|15092.1|15090.6|15092.6|15091.1|15092.1|15090.6|153
1654168810000|2022-06-02 11:20:10|15091.6|15090.1|15091.1|15089.6|15092.6|15091.1|15091.1|15089.6|27
1654168820000|2022-06-02 11:20:20|15090.6|15089.1|15090.6|15089.1|15091.1|15089.1|15090.6|15088.6|35
1654168830000|2022-06-02 11:20:30|15091.6|15090.1|15091.6|15090.1|15092.1|15090.1|15091.6|15089.6|121
1654168840000|2022-06-02 11:20:40|15092.1|15090.6|15092.6|15091.1|15092.6|15091.1|15092.1|15090.6|10
1654168850000|2022-06-02 11:20:50|15091.6|15090.1|15092.1|15090.6|15092.1|15090.6|15091.6|15090.1|117
1654168860000|2022-06-02 11:21:00|15092.6|15091.1|15090.6|15089.1|15092.6|15091.1|15090.6|15089.1|144
1654168870000|2022-06-02 11:21:10|15091.1|15089.6|15091.6|15090.1|15091.6|15090.1|15090.6|15089.1|70
1654168880000|2022-06-02 11:21:20|15091.1|15089.6|15091.6|15090.1|15092.1|15090.6|15091.1|15089.6|178
1654168890000|2022-06-02 11:21:30|15092.1|15090.6|15092.6|15091.1|15092.6|15091.1|15091.6|15090.1|27
1654168900000|2022-06-02 11:21:40|15093.1|15090.6|15093.1|15091.6|15093.1|15091.6|15092.6|15090.6|10
1654168910000|2022-06-02 11:21:50|15092.6|15091.1|15092.6|15091.1|15093.1|15091.6|15092.6|15091.1|1
1654168920000|2022-06-02 11:22:00|||||||||17
1654168930000|2022-06-02 11:22:10|15092.1|15090.6|15091.6|15090.1|15092.1|15090.6|15091.6|15090.1|186
1654168940000|2022-06-02 11:22:20|15092.1|15090.6|15091.6|15090.1|15092.6|15091.1|15091.6|15090.1|8
1654168950000|2022-06-02 11:22:30|15092.1|15090.6|15091.1|15089.6|15092.1|15090.6|15091.1|15089.6|38
1654168960000|2022-06-02 11:22:40|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|284
1654168970000|2022-06-02 11:22:50|15092.6|15091.1|15092.6|15091.1|15092.6|15091.1|15092.6|15091.1|3
1654168980000|2022-06-02 11:23:00|15091.6|15090.1|15092.1|15090.6|15092.6|15091.1|15091.6|15090.1|54
1654168990000|2022-06-02 11:23:10|15092.6|15091.1|15092.6|15091.1|15092.6|15091.1|15092.1|15090.6|23
1654169000000|2022-06-02 11:23:20|15092.1|15090.6|15092.6|15091.1|15092.6|15091.1|15091.6|15090.1|17
1654169020000|2022-06-02 11:23:40|15093.6|15092.1|15093.1|15091.6|15093.6|15092.1|15093.1|15091.6|81
1654169030000|2022-06-02 11:23:50|15092.6|15091.1|15091.6|15090.1|15092.6|15091.1|15091.6|15089.6|133
1654169040000|2022-06-02 11:24:00|15091.1|15089.6|15092.6|15091.1|15092.6|15091.1|15091.1|15089.6|169
1654169050000|2022-06-02 11:24:10|||||||||14
1654169070000|2022-06-02 11:24:30|||||||||16
1654169080000|2022-06-02 11:24:40|15093.1|15091.6|15092.6|15091.1|15093.6|15092.1|15092.6|15091.1|16
1654169090000|2022-06-02 11:24:50|15092.1|15090.6|15091.6|15090.1|15092.6|15090.6|15091.6|15089.6|52
1654169100000|2022-06-02 11:25:00|15092.1|15089.6|15091.6|15090.1|15092.1|15090.1|15091.6|15089.6|143
1654169110000|2022-06-02 11:25:10|||||||||62
1654169120000|2022-06-02 11:25:20|15092.1|15089.6|15091.6|15090.1|15092.1|15090.1|15091.6|15089.6|30
1654169130000|2022-06-02 11:25:30|15091.1|15089.6|15091.1|15089.6|15091.1|15089.6|15091.1|15089.6|63
1654169140000|2022-06-02 11:25:40|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|6
1654169150000|2022-06-02 11:25:50|15092.1|15089.6|15092.6|15091.1|15092.6|15091.1|15091.6|15089.6|14
1654169160000|2022-06-02 11:26:00|15093.1|15090.6|15093.1|15090.6|15093.1|15090.6|15093.1|15090.6|48
1654169170000|2022-06-02 11:26:10|15092.6|15091.1|15093.6|15092.1|15094.6|15093.1|15092.6|15091.1|26
1654169180000|2022-06-02 11:26:20|15094.1|15091.6|15093.6|15092.1|15094.1|15092.6|15093.6|15091.6|34
1654169190000|2022-06-02 11:26:30|||||||||55
1654169200000|2022-06-02 11:26:40|||||||||3
1654169210000|2022-06-02 11:26:50|15094.1|15091.6|15094.1|15091.6|15094.1|15091.6|15094.1|15091.6|54
1654169220000|2022-06-02 11:27:00|15093.6|15092.1|15093.6|15092.1|15094.1|15092.1|15093.6|15091.6|21
1654169230000|2022-06-02 11:27:10|15094.1|15091.6|15094.6|15093.1|15094.6|15093.1|15093.6|15091.6|2
1654169240000|2022-06-02 11:27:20|15094.1|15092.6|15093.6|15092.1|15094.6|15093.1|15093.6|15092.1|15
1654169250000|2022-06-02 11:27:30|15092.6|15091.1|15091.6|15090.1|15092.6|15091.1|15090.6|15089.1|263
1654169260000|2022-06-02 11:27:40|||||||||29
1654169270000|2022-06-02 11:27:50|15092.1|15089.6|15091.6|15090.1|15092.1|15090.1|15091.6|15089.6|42
1654169280000|2022-06-02 11:28:00|||||||||83
1654169290000|2022-06-02 11:28:10|15092.1|15089.6|15092.1|15090.6|15092.6|15091.1|15091.6|15089.6|49
1654169300000|2022-06-02 11:28:20|15091.6|15090.1|15091.6|15090.1|15092.1|15090.6|15091.6|15090.1|37
1654169310000|2022-06-02 11:28:30|15092.1|15089.6|15091.6|15090.1|15092.1|15090.1|15091.6|15089.6|16
1654169320000|2022-06-02 11:28:40|15092.6|15091.1|15092.6|15091.1|15092.6|15091.1|15092.6|15091.1|2
1654169330000|2022-06-02 11:28:50|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|38
1654169340000|2022-06-02 11:29:00|15092.1|15089.6|15092.1|15089.6|15092.1|15089.6|15092.1|15089.6|50
1654169350000|2022-06-02 11:29:10|15091.6|15090.1|15091.6|15090.1|15092.6|15091.1|15091.6|15090.1|107
1654169360000|2022-06-02 11:29:20|15092.1|15089.6|15092.6|15091.1|15092.6|15091.1|15091.6|15089.6|1
1654169370000|2022-06-02 11:29:30|15092.1|15090.6|15092.1|15089.6|15092.6|15091.1|15092.1|15089.6|131
1654169380000|2022-06-02 11:29:40|15091.6|15090.1|15092.6|15091.1|15092.6|15091.1|15091.6|15089.6|1
1654169390000|2022-06-02 11:29:50|15093.1|15090.6|15093.6|15092.1|15093.6|15092.1|15092.6|15090.6|75
1654169400000|2022-06-02 11:30:00|15092.6|15091.1|15093.1|15091.6|15093.6|15092.1|15092.6|15091.1|44
1654169410000|2022-06-02 11:30:10|15093.6|15092.1|15093.6|15092.1|15093.6|15092.1|15093.1|15091.6|2
1654169420000|2022-06-02 11:30:20|15093.1|15091.6|15093.6|15092.1|15093.6|15092.1|15093.1|15091.6|0
1654169430000|2022-06-02 11:30:30|||||||||7
1654169450000|2022-06-02 11:30:50|||||||||72
1654169460000|2022-06-02 11:31:00|15092.6|15091.1|15093.6|15092.1|15093.6|15092.1|15092.6|15091.1|1915
1654169470000|2022-06-02 11:31:10|15093.1|15091.6|15093.6|15092.1|15093.6|15092.1|15093.1|15091.6|159
1654169480000|2022-06-02 11:31:20|15093.1|15091.6|15093.1|15090.6|15093.1|15091.6|15092.6|15090.6|28
1654169490000|2022-06-02 11:31:30|15092.6|15091.1|15092.6|15091.1|15093.1|15091.1|15092.6|15090.6|15
1654169500000|2022-06-02 11:31:40|15091.6|15090.1|15092.6|15091.1|15092.6|15091.1|15091.6|15090.1|0
1654169510000|2022-06-02 11:31:50|15093.1|15090.6|15092.6|15091.1|15093.1|15091.1|15092.6|15090.6|12
1654169520000|2022-06-02 11:32:00|15092.1|15090.6|15092.6|15091.1|15092.6|15091.1|15092.1|15090.6|107
1654169530000|2022-06-02 11:32:10|15092.1|15090.6|15091.6|15090.1|15092.1|15090.6|15091.6|15090.1|20
1654169540000|2022-06-02 11:32:20|15091.1|15089.6|15090.1|15088.6|15091.1|15089.6|15090.1|15088.6|63
1654169550000|2022-06-02 11:32:30|15090.6|15089.1|15090.1|15088.6|15090.6|15089.1|15090.1|15088.6|26
1654169560000|2022-06-02 11:32:40|15089.6|15088.1|15089.6|15088.1|15090.6|15088.6|15089.1|15087.6|43
1654169570000|2022-06-02 11:32:50|||||||||3
1654169580000|2022-06-02 11:33:00|15090.6|15089.1|15090.6|15089.1|15091.1|15089.1|15090.6|15088.6|88
1654169590000|2022-06-02 11:33:10|15091.6|15090.1|15090.6|15089.1|15091.6|15090.1|15090.6|15088.6|34
1654169600000|2022-06-02 11:33:20|15091.1|15088.6|15091.6|15090.1|15091.6|15090.1|15089.6|15088.1|270
1654169610000|2022-06-02 11:33:30|15092.1|15090.6|15092.6|15091.1|15092.6|15091.1|15092.1|15090.6|37
1654169620000|2022-06-02 11:33:40|15092.5|15091|15092.6|15091.1|15092.6|15091.1|15091.6|15090.1|61
1654169630000|2022-06-02 11:33:50|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|15091.6|15090.1|168
1654169640000|2022-06-02 11:34:00|15092.6|15091.1|15093.6|15091.1|15093.6|15091.1|15091.6|15090.1|218
1654169650000|2022-06-02 11:34:10|15092.6||15092.6||15092.6||15092.6||3
1654169660000|2022-06-02 11:34:20|15091.6|15090.1|15092.6|15091.1|15092.6|15091.1|15091.6|15090.1|8
1654169670000|2022-06-02 11:34:30|15093.1|15091.6|15093.6|15092.1|15093.6|15092.1|15092.6|15090.6|93
1654169680000|2022-06-02 11:34:40|15093.5|15092|15094.6|15093.1|15094.6|15093.1|15093.5|15092|96
1654169690000|2022-06-02 11:34:50|15095.6|15094.1|15095.6|15094.1|15095.6|15094.1|15095.6|15094.1|83
1654169700000|2022-06-02 11:35:00|||||||||104
1654169710000|2022-06-02 11:35:10|15096.6|15095.1|15096.6|15095.1|15096.6|15095.1|15096.6|15095.1|137
1654169720000|2022-06-02 11:35:20|15097.6|15096.1|15096.6|15095.1|15097.6|15096.1|15096.6|15095.1|102
1654169730000|2022-06-02 11:35:30|||||||||21
1654169740000|2022-06-02 11:35:40|15097.6|15096.1|15097.6|15096.1|15097.6|15096.1|15096.6|15095.1|198
1654169750000|2022-06-02 11:35:50|||||||||6
1654169760000|2022-06-02 11:36:00|||||||||33
1654169770000|2022-06-02 11:36:10|||||||||117
1654169780000|2022-06-02 11:36:20|15098.6|15097.1|15098.6|15097.1|15098.6|15097.1|15097.6|15096.1|495
1654169790000|2022-06-02 11:36:30|15097.6|15096.1|15098.6|15097.1|15098.6|15097.1|15097.6|15096.1|92
1654169800000|2022-06-02 11:36:40|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|144
1654169810000|2022-06-02 11:36:50|15099.5|15098|15098.6|15097.1|15099.5|15098|15098.6|15097.1|78
1654169820000|2022-06-02 11:37:00|||||||||11
1654169830000|2022-06-02 11:37:10|||||||||5
1654169840000|2022-06-02 11:37:20|15099.6|15098.1|15098.6|15097.1|15099.6|15098.1|15098.6|15097.1|17
1654169850000|2022-06-02 11:37:30|15099.1|15097.6|15098.6|15097.1|15099.6|15097.6|15098.6|15097.1|115
1654169860000|2022-06-02 11:37:40|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|85
1654169870000|2022-06-02 11:37:50|15099.1|15097.6|15099.6|15098.1|15099.6|15098.1|15099.1|15097.6|4
1654169880000|2022-06-02 11:38:00|15098.6|15097.1|15099.1|15097.6|15099.6|15098.1|15098.6|15097.1|58
1654169890000|2022-06-02 11:38:10|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15098.6|15096.6|107
1654169900000|2022-06-02 11:38:20|15098.6|15097.1|15098.6|15097.1|15098.6|15097.1|15098.6|15097.1|20
1654169910000|2022-06-02 11:38:30|15099.1|15097.6|15099.1|15097.6|15099.1|15097.6|15099.1|15097.6|2
1654169920000|2022-06-02 11:38:40|15098.6|15097.1|15098.6|15097.1|15099.6|15098.1|15098.6|15097.1|75
1654169930000|2022-06-02 11:38:50|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|47
1654169940000|2022-06-02 11:39:00|15100.1|15097.6|15100.6|15099.1|15100.6|15099.1|15099.6|15097.6|8
1654169950000|2022-06-02 11:39:10|15100.1|15098.6|15099.6|15098.1|15100.1|15098.6|15099.6|15097.6|6
1654169960000|2022-06-02 11:39:20|15100.1|15098.6|15099.6|15098.1|15100.1|15098.6|15099.6|15098.1|107
1654169970000|2022-06-02 11:39:30|15100.1|15097.6|15099.6|15098.1|15100.1|15098.1|15099.6|15097.6|158
1654169980000|2022-06-02 11:39:40|||||||||54
1654169990000|2022-06-02 11:39:50|15100.1|15097.6|15099.6|15098.1|15100.1|15098.6|15099.6|15097.6|299
1654170000000|2022-06-02 11:40:00|15098.6|15097.1|15099.6|15098.1|15099.6|15098.1|15098.6|15097.1|218
1654170010000|2022-06-02 11:40:10|||||||||53
1654170030000|2022-06-02 11:40:30|15098.6|15097.1|15099.6|15098.1|15099.6|15098.1|15098.6|15097.1|1648
1654170040000|2022-06-02 11:40:40|15100.1|15097.6|15099.6|15098.1|15100.1|15098.1|15099.6|15097.6|185
1654170060000|2022-06-02 11:41:00|15099.1|15097.6|15098.6|15097.1|15099.1|15097.6|15098.6|15097.1|42
1654170070000|2022-06-02 11:41:10|15099.1|15097.6|15099.6|15098.1|15099.6|15098.1|15099.1|15097.6|645
1654170080000|2022-06-02 11:41:20|15099.1|15096.6|15099.1|15096.6|15099.1|15097.1|15098.6|15096.6|148
1654170090000|2022-06-02 11:41:30|15098.6|15097.1|15098.6|15097.1|15099.1|15097.1|15098.6|15096.6|44
1654170100000|2022-06-02 11:41:40|15099.1|15096.6|15099.6|15098.1|15099.6|15098.1|15098.6|15096.6|228
1654170110000|2022-06-02 11:41:50|15099.1|15097.6|15099.6|15098.1|15099.6|15098.1|15098.6|15097.1|112
1654170120000|2022-06-02 11:42:00|||||||||87
1654170130000|2022-06-02 11:42:10|15100.1|15098.6|15100.1|15098.6|15100.1|15098.6|15100.1|15098.6|33
1654170140000|2022-06-02 11:42:20|15099.6|15098.1|15100.1|15097.6|15100.1|15098.1|15099.6|15097.6|53
1654170150000|2022-06-02 11:42:30|15099.6|15098.1|15100.6|15099.1|15100.6|15099.1|15099.6|15098.1|77
1654170160000|2022-06-02 11:42:40|15099.6|15098.1|15099.6|15098.1|15100.1|15098.1|15099.6|15097.6|87
1654170170000|2022-06-02 11:42:50|15098.6|15097.1|15100.6|15099.1|15100.6|15099.1|15098.6|15097.1|32
1654170180000|2022-06-02 11:43:00|||||||||17
1654170190000|2022-06-02 11:43:10|||||||||10
1654170200000|2022-06-02 11:43:20|15102.6|15101.1|15102.6|15101.1|15103.1|15101.6|15101.6|15100.1|392
1654170210000|2022-06-02 11:43:30|15103.1|15101.6|15104.6|15103.1|15104.6|15103.1|15103.1|15101.6|718
1654170220000|2022-06-02 11:43:40|15103.6|15102.1|15103.1|15101.6|15104.6|15103.1|15103.1|15101.6|70
1654170230000|2022-06-02 11:43:50|15102.6|15101.1|15103.1|15100.6|15103.6|15102.1|15102.6|15100.6|134
1654170240000|2022-06-02 11:44:00|15102.6|15101.1|15100.6|15099.1|15102.6|15101.1|15100.6|15099.1|8
1654170250000|2022-06-02 11:44:10|15101.1|15098.6|15101.1|15098.6|15101.1|15098.6|15101.1|15098.6|28
1654170260000|2022-06-02 11:44:20|15100.6|15099.1|15100.6|15099.1|15100.6|15099.1|15100.6|15099.1|6
1654170270000|2022-06-02 11:44:30|||||||||17
1654170280000|2022-06-02 11:44:40|||||||||356
1654170290000|2022-06-02 11:44:50|15101.6|15100.1|15100.6|15099.1|15101.6|15100.1|15100.6|15099.1|139
1654170300000|2022-06-02 11:45:00|15100.1|15098.6|15100.6|15099.1|15100.6|15099.1|15100.1|15098.6|29
1654170310000|2022-06-02 11:45:10|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15099.1|15097.6|33
1654170320000|2022-06-02 11:45:20|15100.6|15099.1|15100.1|15098.6|15101.6|15100.1|15100.1|15098.6|51
1654170330000|2022-06-02 11:45:30|15100.6|15099.1|15100.6|15099.1|15100.6|15099.1|15100.6|15099.1|69
1654170340000|2022-06-02 11:45:40|15101.1|15098.6|15100.6|15099.1|15101.1|15099.1|15100.6|15098.6|8
1654170350000|2022-06-02 11:45:50|15101.6|15100.1|15101.6|15100.1|15101.6|15100.1|15101.6|15100.1|56
1654170360000|2022-06-02 11:46:00|15102.1|15099.6|15102.6|15101.1|15102.6|15101.1|15101.6|15099.6|34
1654170370000|2022-06-02 11:46:10|||||||||18
1654170380000|2022-06-02 11:46:20|15102.1|15100.6|15102.1|15100.6|15102.1|15100.6|15101.6|15099.6|46
1654170400000|2022-06-02 11:46:40|15102.6|15101.1|15104.6|15103.1|15104.6|15103.1|15101.6|15100.1|59
1654170410000|2022-06-02 11:46:50|15103.6|15102.1|15105.1|15103.6|15105.6|15104.1|15103.6|15102.1|111
1654170420000|2022-06-02 11:47:00|15105.6|15104.1|15105.1|15102.6|15105.6|15104.1|15104.6|15102.6|129
1654170430000|2022-06-02 11:47:10|15104.6|15103.1|15106.6|15105.1|15107.1|15105.1|15104.6|15103.1|122
1654170440000|2022-06-02 11:47:20|15106.1|15104.6|15106.6|15105.1|15106.6|15105.1|15106.1|15104.6|50
1654170450000|2022-06-02 11:47:30|||||||||21
1654170460000|2022-06-02 11:47:40|||||||||8
1654170470000|2022-06-02 11:47:50|||||||||6
1654170480000|2022-06-02 11:48:00|15105.6|15104.1|15105.6|15104.1|15106.1|15104.6|15105.6|15104.1|116
1654170490000|2022-06-02 11:48:10|15106.6|15105.1|15106.6|15105.1|15106.6|15105.1|15106.6|15105.1|32
1654170500000|2022-06-02 11:48:20|15106.1|15103.6|15106.6|15105.1|15107.1|15105.1|15105.6|15103.6|28
1654170510000|2022-06-02 11:48:30|15107.1|15104.6|15107.6|15106.1|15107.6|15106.1|15106.7|15104.6|10
1654170520000|2022-06-02 11:48:40|||||||||21
1654170530000|2022-06-02 11:48:50|||||||||6
1654170540000|2022-06-02 11:49:00|15107.1|15105.1|15106.6|15105.1|15107.1|15105.1|15106.6|15104.6|64
1654170550000|2022-06-02 11:49:10|15105.6|15104.1|15106.6|15105.1|15106.6|15105.1|15105.6|15103.6|189
1654170560000|2022-06-02 11:49:20|||||||||7
1654170570000|2022-06-02 11:49:30||15104.1||15105.1||15105.1||15104.1|75
1654170580000|2022-06-02 11:49:40|15107.6|15106.1|15107.1|15105.6|15107.6|15106.1|15107.1|15105.6|107
1654170590000|2022-06-02 11:49:50|15107.6|15106.1|15107.6|15106.1|15107.6|15106.1|15107.6|15106.1|6
1654170600000|2022-06-02 11:50:00|15108.1|15106.6|15108.6|15107.1|15108.6|15107.1|15108.1|15106.6|55
1654170610000|2022-06-02 11:50:10|||||||||1
1654170620000|2022-06-02 11:50:20|||||||||1
1654170630000|2022-06-02 11:50:30|15109.6|15108.1|15109.6|15108.1|15111.1|15109.1|15109.6|15108.1|248
1654170640000|2022-06-02 11:50:40|15110.1|15107.6|15108.6|15107.1|15110.1|15108.1|15108.6|15107.1|191
1654170650000|2022-06-02 11:50:50|15108.7|15107.2|15109.6|15108.1|15109.6|15108.1|15108.7|15107.2|88
1654170660000|2022-06-02 11:51:00|15108.6|15107.1|15108.6|15107.1|15109.6|15108.1|15108.6|15107.1|108
1654170670000|2022-06-02 11:51:10|15109.1|15107.6|15107.6|15106.1|15109.6|15108.1|15107.6|15106.1|169
1654170680000|2022-06-02 11:51:20|15107.7|15106.2|15107.6|15106.1|15108.1|15106.2|15106.7|15105.2|136
1654170690000|2022-06-02 11:51:30|15107.1|15105.6|15106.6|15105.1|15107.1|15105.6|15106.6|15104.6|39
1654170700000|2022-06-02 11:51:40|15105.6|15104.1|15105.6|15104.1|15106.6|15105.1|15105.6|15103.6|74
1654170710000|2022-06-02 11:51:50|15104.6|15103.1|15104.6|15103.1|15104.6|15103.1|15104.6|15103.1|119
1654170720000|2022-06-02 11:52:00|15104.1|15102.6|15100.6|15099.1|15104.6|15103.1|15100.6|15098.6|410
1654170730000|2022-06-02 11:52:10|15101.1|15098.6|15101.1|15099.6|15101.6|15100.1|15100.6|15098.6|519
1654170740000|2022-06-02 11:52:20|15101.6|15100.1|15101.6|15100.1|15101.6|15100.1|15101.6|15100.1|56
1654170750000|2022-06-02 11:52:30|15102.1|15099.6|15102.6|15101.1|15102.6|15101.1|15101.6|15099.6|36
1654170760000|2022-06-02 11:52:40|15102.1|15100.6|15101.6|15100.1|15102.6|15101.1|15101.6|15100.1|48
1654170770000|2022-06-02 11:52:50|15102.6|15101.1|15102.6|15101.1|15102.6|15101.1|15102.1|15099.6|41
1654170780000|2022-06-02 11:53:00|15101.6|15100.1|15101.6|15100.1|15102.1|15100.6|15101.6|15099.6|103
1654170790000|2022-06-02 11:53:10|15101.7|15100.2|15103.6|15101.1|15103.6|15102.1|15101.7|15099.6|264
1654170800000|2022-06-02 11:53:20|15103.1|15101.6|15102.6|15101.1|15103.6|15102.1|15102.6|15101.1|60
1654170810000|2022-06-02 11:53:30|||||||||8
1654170820000|2022-06-02 11:53:40|||||||||42
1654170830000|2022-06-02 11:53:50|15103.1|15101.6|15102.1|15100.6|15103.6|15102.1|15101.7|15100.2|192
1654170840000|2022-06-02 11:54:00|15102.6|15099.6|15102.1|15100.6|15102.6|15101.1|15101.6|15099.6|13
1654170850000|2022-06-02 11:54:10|15101.6|15100.1|15101.6|15100.1|15101.6|15100.1|15101.6|15100.1|6
1654170860000|2022-06-02 11:54:20|15101.5|15100|15101.1|15098.6|15101.6|15100|15100.6|15098.6|597
1654170870000|2022-06-02 11:54:30|15100.6|15099.1|15100.6|15099.1|15100.6|15099.1|15100.6|15099.1|9
1654170880000|2022-06-02 11:54:40|15099.7|15098.2|15099.1|15097.6|15099.7|15098.2|15099.1|15097.6|107
1654170890000|2022-06-02 11:54:50|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|11
1654170900000|2022-06-02 11:55:00|15100.1|15097.6|15098.6|15097.1|15100.1|15098.1|15098.6|15097.1|83
1654170910000|2022-06-02 11:55:10|15097.6|15096.1|15098.6|15097.1|15098.6|15097.1|15097.6|15096.1|289
1654170920000|2022-06-02 11:55:20|15097.7|15096.2|15098.6|15097.1|15098.6|15097.1|15096.6|15094.6|478
1654170930000|2022-06-02 11:55:30|15099.1|15096.6|15098.6|15097.1|15099.1|15097.2|15098.6|15096.6|225
1654170940000|2022-06-02 11:55:40|15097.7|15096.2|15098.6|15097.1|15098.6|15097.1|15097.6|15096.1|80
1654170950000|2022-06-02 11:55:50|15098.1|15096.6|15097.7|15096.2|15098.1|15096.6|15097.7|15096.2|36
1654170960000|2022-06-02 11:56:00|15097.6|15096.1|15098.6|15097.1|15098.6|15097.1|15097.6|15096.1|34
1654170970000|2022-06-02 11:56:10|15098.7|15097.2|15099.1|15096.6|15099.1|15097.6|15098.6|15096.6|43
1654170980000|2022-06-02 11:56:20|15098.6|15097.1|15098.1|15095.6|15098.6|15097.1|15097.6|15095.6|28
1654170990000|2022-06-02 11:56:30|15097.6|15096.1|15098.6|15097.1|15098.6|15097.1|15097.6|15095.6|148
1654171000000|2022-06-02 11:56:40|15098.1|15096.6|15097.6|15096.1|15098.6|15097.1|15097.6|15096.1|39
1654171010000|2022-06-02 11:56:50|15097.1|15095.6|15096.6|15095.1|15097.1|15095.6|15096.6|15095.1|26
1654171020000|2022-06-02 11:57:00|15095.6|15094.1|15096.1|15094.6|15096.1|15094.6|15095.6|15094.1|27
1654171030000|2022-06-02 11:57:10|15097.1||15097.1||15097.1||15097.1||5
1654171040000|2022-06-02 11:57:20|15096.6|15095.1|15096.1|15094.6|15096.6|15095.1|15096.1|15094.6|2
1654171050000|2022-06-02 11:57:30|15096.6|15095.1|15096.1|15094.6|15096.6|15095.1|15095.7|15094.2|5
1654171060000|2022-06-02 11:57:40|15096.6|15095.1|15096.6|15095.1|15097.1|15095.1|15096.6|15094.6|23
1654171070000|2022-06-02 11:57:50|15096.7|15095.2|15098.1|15096.6|15098.1|15096.6|15096.7|15095.2|70
1654171080000|2022-06-02 11:58:00|15098.6|15097.1|15098.6|15097.1|15098.6|15097.1|15098.1|15096.1|432
1654171090000|2022-06-02 11:58:10|15099.1|15097.6|15098.6|15097.1|15099.1|15097.6|15098.6|15097.1|1210
1654171100000|2022-06-02 11:58:20|15098.1|15096.6|15097.6|15096.1|15098.1|15096.6|15097.6|15096.1|98
1654171110000|2022-06-02 11:58:30|15098.6|15097.1|15098.6|15097.1|15098.6|15097.1|15098.6|15097.1|15
1654171120000|2022-06-02 11:58:40|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|90
1654171130000|2022-06-02 11:58:50|15099.1|15096.6|15099.6|15098.1|15099.6|15098.1|15098.7|15096.6|190
1654171140000|2022-06-02 11:59:00|||||||||2
1654171150000|2022-06-02 11:59:10|15100.1|15098.6|15100.6|15099.1|15100.6|15099.1|15099.6|15097.6|37
1654171160000|2022-06-02 11:59:20|15099.6|15098.1|15099.6|15098.1|15100.1|15098.2|15099.6|15097.6|46
1654171170000|2022-06-02 11:59:30|15100.1|15097.6|15099.6|15098.1|15100.1|15098.1|15099.6|15097.6|55
1654171180000|2022-06-02 11:59:40|15099.1|15097.6|15098.1|15096.6|15099.1|15097.6|15097.6|15096.1|23
1654171190000|2022-06-02 11:59:50|15098.6|15097.1|15098.6|15097.1|15098.6|15097.1|15098.6|15097.1|5
1654171200000|2022-06-02 12:00:00|||||||||18
1654171210000|2022-06-02 12:00:10|15099.6|15098.1|15098.6|15097.1|15099.7|15098.2|15098.6|15097.1|25
1654171220000|2022-06-02 12:00:20|15099.1|15097.6|15098.6|15097.1|15099.1|15097.6|15098.6|15096.6|37
1654171230000|2022-06-02 12:00:30|||||||||3
1654171240000|2022-06-02 12:00:40|15097.6|15096.1|15098.1|15095.6|15098.1|15096.1|15097.6|15095.6|58
1654171250000|2022-06-02 12:00:50|15097.6|15096.1|15098.6|15097.1|15098.6|15097.1|15097.6|15095.6|43
1654171260000|2022-06-02 12:01:00|15098.1|15096.6|15098.6|15097.1|15098.6|15097.1|15098.1|15096.6|3
1654171270000|2022-06-02 12:01:10|15099.6|15098.1|15100.6|15099.1|15100.6|15099.1|15099.6|15098.1|80
1654171280000|2022-06-02 12:01:20|15099.6|15098.1|15099.6|15098.1|15100.1|15098.1|15099.6|15097.6|169
1654171290000|2022-06-02 12:01:30|15098.6|15097.1|15099.6|15098.1|15099.6|15098.1|15098.6|15097.1|312
1654171300000|2022-06-02 12:01:40|15100.1|15097.6|15100.6|15099.1|15100.6|15099.1|15099.6|15097.6|1022
1654171310000|2022-06-02 12:01:50|15099.7|15098.2|15100.7|15099.2|15100.7|15099.2|15099.7|15098.2|102
1654171320000|2022-06-02 12:02:00|15100.6|15099.1|15103.6|15102.1|15103.6|15102.1|15100.6|15099.1|383
1654171330000|2022-06-02 12:02:10|15102.7|15101.2|15103.6|15102.1|15103.7|15102.2|15102.7|15101.2|334
1654171340000|2022-06-02 12:02:20|15104.1|15102.6|15101.7|15100.2|15104.1|15102.6|15101.6|15100.1|135
1654171350000|2022-06-02 12:02:30|15102.1|15099.6|15101.7|15100.2|15102.1|15100.2|15101.7|15099.6|70
1654171360000|2022-06-02 12:02:40|15101.6|15100.1|15102.1|15099.6|15102.1|15100.2|15101.6|15099.6|43
1654171370000|2022-06-02 12:02:50|15101.7|15100.2|15102.6|15101.1|15102.6|15101.1|15101.7|15100.2|19
1654171380000|2022-06-02 12:03:00|15102.7|15101.2|15102.7|15101.2|15103.1|15101.2|15102.6|15100.6|126
1654171390000|2022-06-02 12:03:10|15103.6|15102.1|15101.6|15100.1|15103.6|15102.1|15101.6|15099.6|99
1654171400000|2022-06-02 12:03:20|15101.7|15100.2|15101.6|15100.1|15101.7|15100.2|15101.6|15100.1|182
1654171410000|2022-06-02 12:03:30|||||||||5
1654171420000|2022-06-02 12:03:40|15102.1|15099.6|15101.6|15100.1|15102.1|15100.1|15101.6|15099.6|22
1654171430000|2022-06-02 12:03:50|||||||||10
1654171440000|2022-06-02 12:04:00|15100.6|15099.1|15100.6|15099.1|15101.1|15099.6|15100.6|15099.1|79
1654171450000|2022-06-02 12:04:10|15100.1|15098.6|15100.6|15099.1|15100.6|15099.1|15099.7|15097.6|37
1654171460000|2022-06-02 12:04:20|||||||||32
1654171470000|2022-06-02 12:04:30|||||||||2
1654171480000|2022-06-02 12:04:40|||||||||4
1654171490000|2022-06-02 12:04:50|||||||||41
1654171500000|2022-06-02 12:05:00|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|9
1654171510000|2022-06-02 12:05:10|15100.1|15098.6|15100.1|15098.6|15100.6|15099.1|15099.6|15098.1|25
1654171520000|2022-06-02 12:05:20|15100.6|15099.1|15102.6|15101.1|15102.7|15101.2|15100.6|15099.1|84
1654171530000|2022-06-02 12:05:30|15102.7|15101.2|15103.6|15102.1|15103.6|15102.1|15102.6|15101.1|41
1654171540000|2022-06-02 12:05:40|||||||||6
1654171550000|2022-06-02 12:05:50|15103.7|15102.2|15104.6|15103.1|15104.6|15103.1|15103.7|15101.6|41
1654171560000|2022-06-02 12:06:00|15104.1|15101.6|15104.6|15103.1|15104.6|15103.1|15103.7|15101.6|36
1654171570000|2022-06-02 12:06:10|15104.7|15103.2|15104.1|15102.6|15104.7|15103.2|15103.7|15102.2|17
1654171580000|2022-06-02 12:06:20|15103.7|15102.2|15103.6|15102.1|15104.6|15103.1|15103.6|15101.6|29
1654171590000|2022-06-02 12:06:30|15103.7|15102.2|15103.6|15102.1|15103.7|15102.2|15103.6|15102.1|46
1654171600000|2022-06-02 12:06:40|15103.1|15101.6|15102.6|15101.1|15103.1|15101.6|15102.6|15101.1|31
1654171610000|2022-06-02 12:06:50|||||||||52
1654171620000|2022-06-02 12:07:00|15102.7|15101.2|15103.1|15100.6|15103.1|15101.2|15102.7|15100.6|28
1654171630000|2022-06-02 12:07:10|15103.6|15102.1|15102.6|15101.1|15103.6|15102.1|15102.6|15101.1|5
1654171640000|2022-06-02 12:07:20|15102.5|15101|15100.6|15099.1|15102.5|15101|15100.6|15099.1|100
1654171650000|2022-06-02 12:07:30|15101.1|15098.6|15101.6|15099.1|15101.6|15099.6|15101.1|15098.6|499
1654171660000|2022-06-02 12:07:40|15101.1|15099.6|15102.1|15100.6|15103.1|15101.1|15101.1|15099.6|53
1654171670000|2022-06-02 12:07:50|15102.6|15101.1|15102.6|15101.1|15102.6|15101.1|15101.6|15100.1|145
1654171680000|2022-06-02 12:08:00|15101.6|15100.1|15102.6|15101.1|15102.6|15101.1|15101.6|15100.1|9
1654171690000|2022-06-02 12:08:10|||||||||2
1654171700000|2022-06-02 12:08:20|15102.1|15099.6|15100.6|15099.1|15102.1|15100.1|15100.6|15099.1|78
1654171710000|2022-06-02 12:08:30|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|15099.6|15098.1|122
1654171720000|2022-06-02 12:08:40|15099.1|15097.6|15099.6|15098.1|15099.6|15098.1|15098.6|15097.1|1930
1654171730000|2022-06-02 12:08:50|15099.1|15097.6|15099.7|15098.2|15099.7|15098.2|15098.7|15097.2|194
1654171740000|2022-06-02 12:09:00|15099.6|15098.1|15098.6|15097.1|15099.6|15098.1|15098.6|15097.1|92
1654171750000|2022-06-02 12:09:10|15099.1|15096.6|15098.6|15097.1|15099.1|15097.2|15098.6|15096.6|25
1654171760000|2022-06-02 12:09:20|15099.1|15096.6|15097.6|15096.1|15099.1|15097.1|15097.6|15096.1|23
1654171770000|2022-06-02 12:09:30|15097.7|15096.2|15097.1|15095.6|15098.1|15096.2|15096.6|15095.1|59
1654171780000|2022-06-02 12:09:40|15097.6|15096.1|15097.6|15096.1|15097.7|15096.2|15097.6|15096.1|108
1654171790000|2022-06-02 12:09:50|15098.6|15097.1|15099.6|15098.1|15099.6|15098.1|15097.1|15095.6|327
1654171800000|2022-06-02 12:10:00|15098.6|15097.1|15097.6|15096.1|15098.6|15097.1|15096.7|15095.2|88
1654171810000|2022-06-02 12:10:10|15098.1|15095.6|15098.1|15096.6|15098.1|15096.6|15097.6|15095.6|4
1654171820000|2022-06-02 12:10:20|15098.6|15097.1|15097.6|15096.1|15098.6|15097.1|15097.6|15095.6|26
1654171830000|2022-06-02 12:10:30|15097.7|15096.2|15097.6|15096.1|15098.1|15096.2|15096.7|15095.2|33
1654171840000|2022-06-02 12:10:40|15097.1|15095.6|15097.6|15096.1|15098.1|15096.1|15096.7|15095.2|25
1654171850000|2022-06-02 12:10:50|15098.1|15095.6|15096.7|15095.2|15098.1|15096.2|15096.7|15095.2|200
1654171860000|2022-06-02 12:11:00|15097.1|15095.6|15097.1|15095.6|15097.1|15095.6|15096.6|15095.1|48
1654171870000|2022-06-02 12:11:10|15096.7|15095.2|15097.6|15096.1|15097.6|15096.1|15096.7|15095.2|2
1654171880000|2022-06-02 12:11:20|||||||||8
1654171890000|2022-06-02 12:11:30|||||||||1005
1654171900000|2022-06-02 12:11:40|15098.6|15097.1|15098.1|15096.6|15098.6|15097.1|15098.1|15096.6|556
1654171910000|2022-06-02 12:11:50|15097.7|15096.2|15098.6|15097.1|15098.7|15097.2|15097.7|15096.2|68
1654171920000|2022-06-02 12:12:00|15098.1|15096.6|15098.6|15097.1|15098.6|15097.1|15098.1|15096.6|71
1654171930000|2022-06-02 12:12:10|15098.1|15096.6|15097.7|15096.2|15098.1|15096.6|15097.7|15096.2|35
1654171940000|2022-06-02 12:12:20|15098.1|15096.6|15096.1|15094.6|15098.6|15097.1|15096.1|15094.6|164
1654171950000|2022-06-02 12:12:30|||||||||5
1654171960000|2022-06-02 12:12:40|15095.7|15094.2|15095.6|15094.1|15095.7|15094.2|15095.6|15094.1|9
1654171970000|2022-06-02 12:12:50|15096.1|15093.6|15096.1|15093.6|15096.1|15094.2|15095.6|15093.6|17
1654171980000|2022-06-02 12:13:00|15095.6|15094.1|15096.1|15093.6|15096.1|15094.2|15095.6|15093.6|40
1654171990000|2022-06-02 12:13:10|15095.6|15094.1|15095.6|15094.1|15096.1|15094.1|15095.6|15093.6|2
1654172000000|2022-06-02 12:13:20|15096.1|15093.6|15096.1|15093.6|15096.1|15094.2|15095.6|15093.6|24
1654172010000|2022-06-02 12:13:30||15094.6||15094.6||15094.6||15094.6|30
1654172020000|2022-06-02 12:13:40|15096.6|15095.1|15096.6|15095.1|15096.6|15095.1|15096.6|15095.1|6
1654172030000|2022-06-02 12:13:50|15095.6|15094.1|15095.1|15093.6|15096.1|15094.1|15094.1|15092.6|104
1654172040000|2022-06-02 12:14:00|15094.6|15092.6|15093.6|15092.1|15095.6|15093.1|15093.1|15091.6|35
1654172050000|2022-06-02 12:14:10|15093.1|15091.6|15093.1|15090.6|15093.1|15091.6|15092.6|15090.6|26
1654172060000|2022-06-02 12:14:20|15092.6|15091.1|15092.7|15091.2|15093.1|15091.2|15092.1|15090.6|437
1654172070000|2022-06-02 12:14:30|15093.1|15090.6|15092.7|15091.2|15093.1|15091.2|15092.7|15090.6|63
1654172080000|2022-06-02 12:14:40|15092.6|15091.1|15092.7|15091.2|15092.7|15091.2|15092.6|15091.1|40
1654172090000|2022-06-02 12:14:50|||||||||102
1654172100000|2022-06-02 12:15:00|15092.1|15090.6|15101.1|15099.6|15107.1|15105.6|15092.1|15090.6|454
1654172110000|2022-06-02 12:15:10|15101.6|15099.1|15102.1|15100.6|15103.7|15101.6|15098.7|15097.2|441
1654172120000|2022-06-02 12:15:20|15101.7|15100.2|15102.1|15100.6|15104.1|15102.2|15099.7|15098.2|325
1654172130000|2022-06-02 12:15:30|15101.1|15099.6|15100.7|15099.2|15101.6|15100.1|15100.1|15098.2|302
1654172140000|2022-06-02 12:15:40|15100.1|15098.6|15099.7|15098.2|15101.6|15100.1|15098.1|15096.2|217
1654172150000|2022-06-02 12:15:50|15099.1|15097.6|15093.1|15091.6|15099.1|15097.6|15093.1|15091.6|228
1654172160000|2022-06-02 12:16:00|15093.7|15091.2|15091.7|15089.2|15094.1|15092.2|15090.7|15088.6|660
1654172170000|2022-06-02 12:16:10|15091.1|15089.6|15089.2|15087.7|15091.1|15089.6|15088.7|15087.2|380
1654172180000|2022-06-02 12:16:20|15088.7|15087.2|15085.7|15084.2|15088.7|15087.2|15084.2|15082.2|239
1654172190000|2022-06-02 12:16:30|15085.2|15083.2|15087.2|15085.7|15087.7|15086.2|15085.2|15083.2|140
1654172200000|2022-06-02 12:16:40|15087.7|15086.2|15089.7|15088.2|15089.7|15088.2|15087.2|15085.7|34
1654172210000|2022-06-02 12:16:50|15090.2|15087.7|15089.7|15088.2|15091.7|15089.6|15089.7|15087.7|559
1654172220000|2022-06-02 12:17:00|15090.7|15087.7|15088.7|15087.2|15090.7|15088.2|15088.2|15086.7|178
1654172230000|2022-06-02 12:17:10|15088.2|15086.7|15088.2|15086.7|15088.7|15087.2|15088.2|15086.7|35
1654172240000|2022-06-02 12:17:20|15088.7|15087.2|15089.2|15087.7|15089.7|15088.2|15088.7|15086.7|159
1654172250000|2022-06-02 12:17:30|15089.7|15088.2|15089.2|15087.7|15089.7|15088.2|15087.7|15086.2|322
1654172260000|2022-06-02 12:17:40|15088.7|15087.2|15091.7|15090.2|15091.7|15090.2|15088.7|15087.2|151
1654172270000|2022-06-02 12:17:50|15092.2|15090.7|15093.2|15091.7|15093.7|15092.2|15091.7|15090.2|144
1654172280000|2022-06-02 12:18:00|15093.7|15092.2|15093.7|15092.2|15093.7|15092.2|15092.7|15090.7|173
1654172290000|2022-06-02 12:18:10|15093.2|15091.7|15092.7|15091.2|15093.2|15091.7|15092.7|15090.7|77
1654172300000|2022-06-02 12:18:20|15093.2|15090.7|15092.2|15089.7|15093.2|15091.2|15091.2|15089.2|108
1654172310000|2022-06-02 12:18:30|15091.7|15090.2|15093.2|15091.7|15093.7|15092.2|15091.7|15090.2|129
1654172320000|2022-06-02 12:18:40|15093.7|15092.2|15093.2|15091.7|15094.2|15092.7|15092.7|15091.2|102
1654172330000|2022-06-02 12:18:50|15093.7|15092.2|15091.7|15090.2|15093.7|15092.2|15091.7|15090.2|48
1654172340000|2022-06-02 12:19:00|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|15089.7|15088.2|32
1654172350000|2022-06-02 12:19:10|15091.2|15089.7|15090.7|15089.2|15091.2|15089.7|15090.7|15088.7|26
1654172360000|2022-06-02 12:19:20|15091.2|15089.7|15091.7|15090.2|15092.2|15090.2|15090.7|15089.2|133
1654172370000|2022-06-02 12:19:30|15091.2|15089.7|15092.7|15091.2|15092.7|15091.2|15090.7|15088.7|80
1654172380000|2022-06-02 12:19:40|15093.2|15091.7|15094.7|15093.2|15094.7|15093.2|15093.2|15091.7|170
1654172390000|2022-06-02 12:19:50|15095.2|15092.7|15092.2|15089.7|15095.2|15093.2|15092.2|15089.7|53
1654172400000|2022-06-02 12:20:00|15091.7|15090.2|15095.2|15092.7|15095.2|15093.2|15091.7|15090.2|191
1654172410000|2022-06-02 12:20:10|15094.7|15093.2|15097.7|15096.2|15097.7|15096.2|15094.7|15092.7|443
1654172420000|2022-06-02 12:20:20|15098.2|15095.7|15101.7|15100.2|15101.7|15100.2|15097.7|15095.7|934
1654172430000|2022-06-02 12:20:30|15102.7|15101.2|15105.7|15104.2|15105.7|15104.2|15102.7|15101.2|445
1654172440000|2022-06-02 12:20:40|15105.1|15103.6|15105.7|15104.2|15106.1|15104.2|15105.1|15103.6|61
1654172450000|2022-06-02 12:20:50|15105.1|15103.6|15102.7|15101.2|15106.1|15104.2|15102.7|15101.2|229
1654172460000|2022-06-02 12:21:00|15101.7|15100.2|15101.7|15100.2|15102.1|15100.6|15100.7|15099.2|215
1654172470000|2022-06-02 12:21:10|15102.1|15100.6|15103.7|15102.2|15104.1|15102.2|15101.7|15100.2|298
1654172480000|2022-06-02 12:21:20|15104.1|15102.6|15102.7|15101.2|15105.1|15103.2|15102.7|15101.2|133
1654172490000|2022-06-02 12:21:30|15103.1|15101.6|15103.6|15102.1|15104.1|15102.2|15102.7|15101.2|14
1654172500000|2022-06-02 12:21:40|15103.1|15101.6|15105.7|15104.2|15106.1|15104.2|15103.1|15101.6|163
1654172510000|2022-06-02 12:21:50|15106.7|15105.2|15105.1|15102.6|15106.7|15105.2|15104.1|15102.6|142
1654172520000|2022-06-02 12:22:00|15104.6|15103.1|15103.7|15102.2|15104.6|15103.1|15103.6|15101.6|32
1654172530000|2022-06-02 12:22:10|15103.6|15102.1|15103.1|15101.6|15104.1|15102.2|15103.1|15101.6|67
1654172540000|2022-06-02 12:22:20|15102.1|15100.6|15099.7|15098.2|15102.7|15101.2|15099.7|15098.2|33
1654172550000|2022-06-02 12:22:30|15100.7|15099.2|15100.1|15097.6|15101.1|15099.2|15098.7|15096.7|107
1654172560000|2022-06-02 12:22:40|15099.7|15098.2|15098.7|15097.2|15100.1|15098.2|15098.7|15097.2|99
1654172570000|2022-06-02 12:22:50|15099.7|15098.2|15097.1|15095.6|15100.1|15098.2|15096.7|15094.6|116
1654172580000|2022-06-02 12:23:00|15096.7|15095.2|15096.7|15095.2|15097.1|15095.6|15096.1|15094.6|73
1654172590000|2022-06-02 12:23:10|15098.1|15096.6|15098.7|15097.2|15098.7|15097.2|15097.1|15095.2|155
1654172600000|2022-06-02 12:23:20|15099.7|15098.2|15101.6|15100.1|15102.1|15100.1|15099.7|15097.6|68
1654172610000|2022-06-02 12:23:30|15101.1|15099.6|15102.7|15101.2|15102.7|15101.2|15100.7|15099.2|26
1654172620000|2022-06-02 12:23:40|15103.1|15100.6|15101.7|15100.2|15103.1|15101.1|15100.7|15099.2|81
1654172630000|2022-06-02 12:23:50|15102.1|15099.6|15101.7|15100.2|15102.1|15100.6|15101.1|15099.6|139
1654172640000|2022-06-02 12:24:00|15102.1|15099.6|15104.7|15103.2|15104.7|15103.2|15100.7|15099.2|155
1654172650000|2022-06-02 12:24:10|15105.1|15102.6|15106.6|15105.1|15106.7|15105.2|15104.7|15102.6|21
1654172660000|2022-06-02 12:24:20|15106.7|15105.2|15106.7|15105.2|15107.1|15105.2|15105.7|15104.2|169
1654172670000|2022-06-02 12:24:30|15107.1|15105.6|15108.7|15107.2|15109.6|15108.1|15107.1|15105.6|139
1654172680000|2022-06-02 12:24:40|15108.6|15107.1|15108.7|15107.2|15109.6|15108.1|15108.6|15106.6|50
1654172690000|2022-06-02 12:24:50|15109.1|15107.6|15108.7|15107.2|15109.7|15108.2|15108.1|15106.6|79
1654172700000|2022-06-02 12:25:00|15107.7|15106.2|15108.7|15107.2|15109.1|15107.6|15107.7|15106.2|82
1654172710000|2022-06-02 12:25:10|15108.1|15106.6|15107.7|15106.2|15109.1|15107.2|15106.7|15105.2|102
1654172720000|2022-06-02 12:25:20|15107.6|15106.1|15107.7|15106.2|15108.1|15106.2|15107.1|15105.6|24
1654172730000|2022-06-02 12:25:30|15107.1|15105.6|15106.7|15105.2|15108.1|15106.2|15106.7|15104.6|40
1654172740000|2022-06-02 12:25:40|15107.1|15104.6|15106.7|15105.2|15107.1|15105.6|15106.1|15104.6|72
1654172750000|2022-06-02 12:25:50|15107.7|15106.2|15107.1|15105.6|15108.1|15106.2|15107.1|15105.6|44
1654172760000|2022-06-02 12:26:00|15106.7|15105.2|15107.7|15106.2|15107.7|15106.2|15105.7|15104.2|437
1654172770000|2022-06-02 12:26:10|||||||||8
1654172780000|2022-06-02 12:26:20|15106.7|15105.2|15107.7|15106.2|15108.1|15106.2|15106.7|15105.2|115
1654172790000|2022-06-02 12:26:30|15107.6|15106.1|15108.1|15105.6|15108.1|15106.2|15106.7|15105.2|109
1654172800000|2022-06-02 12:26:40|15107.7|15106.2|15110.1|15108.6|15110.7|15109.2|15107.7|15106.2|144
1654172810000|2022-06-02 12:26:50|15110.6|15109.1|15111.1|15108.6|15111.1|15109.2|15109.7|15108.2|72
1654172820000|2022-06-02 12:27:00|15110.6|15109.1|15110.6|15109.1|15111.1|15109.2|15110.6|15108.6|76
1654172830000|2022-06-02 12:27:10|15111.1|15108.6|15109.1|15107.6|15111.1|15109.2|15108.7|15107.2|3108
1654172840000|2022-06-02 12:27:20|15108.7|15106.6|15107.7|15106.2|15109.1|15107.6|15107.7|15106.2|37
1654172850000|2022-06-02 12:27:30|15108.1|15105.6|15107.6|15106.1|15108.1|15106.6|15106.7|15105.2|65
1654172860000|2022-06-02 12:27:40|15108.1|15105.6|15108.6|15107.1|15108.6|15107.1|15107.6|15105.6|237
1654172870000|2022-06-02 12:27:50|15108.7|15107.2|15108.6|15107.1|15109.6|15108.1|15108.1|15106.6|117
1654172880000|2022-06-02 12:28:00|15109.1|15106.6|15108.6|15107.1|15109.1|15107.2|15108.6|15106.6|143
1654172890000|2022-06-02 12:28:10|15108.1|15106.6|15107.6|15106.1|15108.6|15107.1|15107.6|15105.6|22
1654172900000|2022-06-02 12:28:20|15107.1|15105.6|15107.7|15106.2|15108.1|15106.2|15106.7|15105.2|43
1654172910000|2022-06-02 12:28:30|15108.1|15105.6|15108.1|15105.6|15108.1|15106.6|15107.7|15105.6|32
1654172920000|2022-06-02 12:28:40|15107.7|15106.2|15108.1|15105.6|15108.2|15106.2|15107.6|15105.6|6
1654172930000|2022-06-02 12:28:50|15107.1|15106.6|15104.6|15103.1|15107.7|15106.6|15104.1|15102.2|243
1654172940000|2022-06-02 12:29:00|15104.1|15102.6|15105.7|15104.2|15106.1|15104.6|15103.7|15102.2|1027
1654172950000|2022-06-02 12:29:10|15106.7|15105.2|15107.7|15106.2|15107.7|15106.2|15106.7|15105.2|62
1654172960000|2022-06-02 12:29:20|15108.1|15105.2|15108.7|15106.2|15108.7|15106.6|15107.7|15105.2|88
1654172970000|2022-06-02 12:29:30|15107.7|15105.6|15106.6|15105.1|15108.1|15105.6|15106.6|15105.1|37
1654172980000|2022-06-02 12:29:40|15107.1|15105.6|15107.7|15106.2|15107.7|15106.2|15107.1|15105.1|20
1654172990000|2022-06-02 12:29:50|15107.1|15105.6|15107.7|15105.2|15107.7|15105.6|15107.1|15105.2|20
1654173000000|2022-06-02 12:30:00|15105.7|15104.2|15104.6|15103.1|15106.1|15104.6|15104.6|15102.6|159
1654173010000|2022-06-02 12:30:10|15104.1|15102.6|15103.1|15101.6|15104.1|15102.6|15102.6|15100.6|69
1654173020000|2022-06-02 12:30:20|15103.7|15102.2|15105.1|15103.6|15105.1|15103.6|15103.6|15101.6|181
1654173030000|2022-06-02 12:30:30|15105.7|15103.2|15106.1|15104.6|15107.1|15105.1|15105.7|15103.2|35
1654173040000|2022-06-02 12:30:40|15106.7|15105.2|15103.1|15101.6|15107.1|15105.2|15103.1|15101.6|39
1654173050000|2022-06-02 12:30:50|15102.7|15101.2|15102.6|15101.1|15104.1|15102.2|15102.6|15100.6|180
1654173060000|2022-06-02 12:31:00|15103.1|15100.6|15103.1|15100.6|15103.1|15101.2|15101.1|15099.6|107
1654173070000|2022-06-02 12:31:10|15103.7|15102.2|15103.6|15102.1|15104.1|15102.6|15103.1|15101.6|40
1654173080000|2022-06-02 12:31:20|15103.1|15101.6|15103.1|15101.6|15105.1|15103.2|15103.1|15101.6|58
1654173090000|2022-06-02 12:31:30|15102.7|15101.2|15103.1|15101.6|15103.1|15101.6|15102.6|15100.6|81
1654173100000|2022-06-02 12:31:40|15103.7|15102.2|15102.1|15100.6|15104.7|15103.2|15102.1|15100.6|154
1654173110000|2022-06-02 12:31:50|15101.7|15100.2|15102.6|15101.1|15102.7|15101.2|15101.7|15100.2|183
1654173120000|2022-06-02 12:32:00|15102.1|15100.6|15101.1|15098.6|15102.6|15101.1|15100.7|15098.6|11
1654173130000|2022-06-02 12:32:10|15100.7|15099.2|15095.7|15094.2|15101.1|15099.2|15094.7|15093.2|3820
1654173140000|2022-06-02 12:32:20|15096.1|15094.6|15097.1|15095.6|15097.1|15095.6|15095.7|15094.2|117
1654173150000|2022-06-02 12:32:30|15097.7|15096.2|15097.1|15095.6|15100.1|15098.6|15097.1|15095.6|123
1654173160000|2022-06-02 12:32:40|15096.7|15095.2|15097.7|15096.2|15098.7|15097.2|15096.1|15094.6|167
1654173170000|2022-06-02 12:32:50|15097.6|15096.1|15095.7|15094.2|15097.6|15096.1|15094.1|15092.6|153
1654173180000|2022-06-02 12:33:00|15095.6|15094.1|15094.6|15093.1|15096.6|15095.1|15093.7|15092.2|160
1654173190000|2022-06-02 12:33:10|15094.1|15092.6|15096.1|15094.6|15096.1|15094.6|15094.1|15092.6|48
1654173200000|2022-06-02 12:33:20|15095.7|15094.2|15094.6|15093.1|15095.7|15094.2|15094.1|15092.6|18
1654173210000|2022-06-02 12:33:30|15094.7|15093.2|15095.7|15094.2|15096.1|15094.6|15094.7|15093.2|45
1654173220000|2022-06-02 12:33:40|15096.1|15094.6|15093.7|15092.2|15096.6|15094.6|15093.7|15092.2|295
1654173230000|2022-06-02 12:33:50|15094.1|15092.6|15092.1|15090.6|15094.1|15092.6|15091.7|15090.2|44
1654173240000|2022-06-02 12:34:00|15091.7|15090.2|15093.1|15091.6|15093.6|15092.1|15091.6|15090.1|121
1654173250000|2022-06-02 12:34:10|15092.7|15091.2|15094.7|15093.2|15095.1|15093.2|15092.7|15091.2|610
1654173260000|2022-06-02 12:34:20|15094.5|15093|15093.6|15092.1|15094.5|15093|15092.7|15091.2|432
1654173270000|2022-06-02 12:34:30|15093.7|15092.2|15093.6|15092.1|15094.1|15092.6|15092.7|15091.2|62
1654173280000|2022-06-02 12:34:40|15092.6|15091.1|15092.7|15091.2|15092.7|15091.2|15092.6|15091.1|22
1654173290000|2022-06-02 12:34:50|15093.1|15090.6|15093.1|15091.6|15093.6|15092.1|15092.6|15090.6|57
1654173300000|2022-06-02 12:35:00|15093.6|15092.1|15093.7|15092.2|15094.1|15092.6|15092.6|15090.6|105
1654173310000|2022-06-02 12:35:10|15094.1|15092.6|15098.7|15097.2|15099.1|15097.6|15094.1|15092.6|120
1654173320000|2022-06-02 12:35:20|15099.1|15097.6|15094.6|15093.1|15099.6|15097.6|15094.1|15092.6|132
1654173330000|2022-06-02 12:35:30|15094.1|15092.6|15096.7|15095.2|15096.7|15095.2|15094.1|15092.6|107
1654173340000|2022-06-02 12:35:40|15098.1|15095.6|15097.1|15094.6|15098.1|15096.2|15096.1|15094.6|38
1654173350000|2022-06-02 12:35:50|15096.7|15095.2|15099.1|15096.6|15099.1|15097.2|15096.7|15095.2|24
1654173360000|2022-06-02 12:36:00|15098.6|15097.1|15096.6|15095.1|15099.6|15098.1|15096.6|15094.6|67
1654173370000|2022-06-02 12:36:10|15095.6|15094.1|15099.1|15096.6|15099.1|15097.2|15095.6|15094.1|55
1654173380000|2022-06-02 12:36:20|15098.6|15097.1|15097.1|15095.6|15098.6|15097.1|15097.1|15095.6|15
1654173390000|2022-06-02 12:36:30|15097.6|15096.1|15096.7|15095.2|15098.1|15096.2|15096.7|15095.2|124
1654173400000|2022-06-02 12:36:40|15097.1|15095.6|15095.7|15094.2|15097.1|15095.6|15095.1|15093.6|103
1654173410000|2022-06-02 12:36:50|15095.6|15094.1|15095.7|15094.2|15097.1|15095.2|15095.6|15093.6|36
1654173420000|2022-06-02 12:37:00|15096.1|15094.6|15093.1|15090.6|15096.1|15094.6|15092.1|15090.6|57
1654173430000|2022-06-02 12:37:10|15092.1|15088.6|15090.7|15089.2|15092.1|15090.1|15090.1|15088.6|150
1654173440000|2022-06-02 12:37:20|15091.1|15089.6|15090.6|15089.1|15091.1|15089.6|15090.1|15088.6|68
1654173450000|2022-06-02 12:37:30|15090.7|15089.2|15092.7|15091.2|15094.1|15092.1|15090.7|15089.2|98
1654173460000|2022-06-02 12:37:40|15092.1|15090.6|15091.6|15090.1|15093.1|15091.2|15091.6|15090.1|22
1654173470000|2022-06-02 12:37:50|15091.7|15090.2|15093.1|15091.6|15094.6|15093.1|15091.7|15090.2|206
1654173480000|2022-06-02 12:38:00|15093.7|15092.2|15094.1|15092.6|15094.1|15092.6|15093.6|15091.6|22
1654173490000|2022-06-02 12:38:10|15095.6|15094.1|15094.7|15093.2|15096.1|15094.6|15093.7|15092.2|362
1654173500000|2022-06-02 12:38:20|15095.1|15093.6|15094.1|15092.6|15095.1|15093.6|15093.6|15092.1|68
1654173510000|2022-06-02 12:38:30|15094.7|15093.2|15095.1|15093.6|15096.1|15094.2|15094.1|15092.2|88
1654173520000|2022-06-02 12:38:40|15094.7|15093.2|15096.1|15094.6|15096.1|15094.6|15094.7|15093.2|79
1654173530000|2022-06-02 12:38:50|15096.6|15095.1|15097.6|15096.1|15097.6|15096.1|15095.6|15094.1|74
1654173540000|2022-06-02 12:39:00|15098.6|15097.1|15096.7|15095.2|15099.1|15097.1|15096.7|15095.2|38
1654173550000|2022-06-02 12:39:10|15097.1|15095.6|15098.6|15097.1|15098.7|15097.2|15097.1|15095.6|159
1654173560000|2022-06-02 12:39:20|15098.7|15097.2|15100.7|15099.2|15100.7|15099.2|15098.7|15097.2|79
1654173570000|2022-06-02 12:39:30|15101.1|15098.6|15100.7|15099.2|15101.1|15099.2|15100.1|15098.6|45
1654173580000|2022-06-02 12:39:40|15100.1|15098.6|15099.6|15098.1|15100.7|15099.2|15099.6|15097.6|97
1654173590000|2022-06-02 12:39:50|15098.7|15097.2|15097.1|15094.6|15099.1|15097.6|15097.1|15094.6|118
1654173600000|2022-06-02 12:40:00|15096.1|15095.1|15096.7|15095.2|15097.1|15095.2|15095.6|15093.6|97
1654173610000|2022-06-02 12:40:10|15098.1|15095.6|15096.1|15094.6|15099.1|15097.2|15095.7|15094.2|186
1654173620000|2022-06-02 12:40:20|15096.7|15095.2|15096.7|15095.2|15097.7|15096.2|15096.6|15094.6|57
1654173630000|2022-06-02 12:40:30|15097.1|15095.6|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|21
1654173640000|2022-06-02 12:40:40|15097.1|15095.6|15099.7|15098.2|15100.1|15098.2|15096.7|15095.2|123
1654173650000|2022-06-02 12:40:50|15099.1|15097.6|15100.1|15097.6|15100.1|15098.2|15099.1|15097.6|57
1654173660000|2022-06-02 12:41:00|15099.7|15098.2|15099.6|15098.1|15100.1|15098.6|15098.7|15097.2|155
1654173670000|2022-06-02 12:41:10|15099.7|15098.2|15101.1|15099.6|15101.1|15099.6|15099.7|15098.2|66
1654173680000|2022-06-02 12:41:20|15101.7|15100.2|15102.1|15099.6|15102.6|15101.1|15101.6|15099.6|90
1654173690000|2022-06-02 12:41:30|15101.6|15100.1|15101.7|15100.2|15101.7|15100.2|15100.6|15098.6|25
1654173700000|2022-06-02 12:41:40|15102.1|15100.6|15099.1|15097.6|15102.1|15100.6|15099.1|15097.6|121
1654173710000|2022-06-02 12:41:50|15098.6|15097.1|15095.1|15092.6|15098.6|15097.1|15094.6|15092.6|148
1654173720000|2022-06-02 12:42:00|15094.6|15093.1|15094.1|15091.6|15094.6|15093.1|15093.1|15091.6|88
1654173730000|2022-06-02 12:42:10|15093.6|15092.1|15094.6|15093.1|15096.1|15094.2|15093.6|15092.1|164
1654173740000|2022-06-02 12:42:20|15095.1|15092.6|15093.6|15092.1|15095.1|15093.2|15092.6|15091.1|120
1654173750000|2022-06-02 12:42:30|15094.1|15091.6|15094.1|15091.6|15094.1|15091.6|15094.1|15091.6|56
1654173760000|2022-06-02 12:42:40|15093.6|15092.1|15094.1|15091.6|15094.6|15093.1|15093.6|15091.6|51
1654173770000|2022-06-02 12:42:50|15093.6|15092.6|15092.1|15090.6|15094.1|15092.6|15091.6|15090.1|79
1654173780000|2022-06-02 12:43:00|15092.6|15091.1|15094.1|15092.6|15094.1|15092.6|15092.6|15090.6|68
1654173790000|2022-06-02 12:43:10|15093.6|15092.1|15093.7|15092.2|15094.1|15092.2|15092.6|15090.6|51
1654173800000|2022-06-02 12:43:20|15094.1|15092.6|15094.6|15093.1|15095.1|15093.6|15093.7|15092.2|208
1654173810000|2022-06-02 12:43:30|15093.1|15091.6|15091.6|15090.1|15094.1|15092.6|15091.6|15090.1|150
1654173820000|2022-06-02 12:43:40|15091.7|15090.2|15089.6|15088.1|15092.1|15090.2|15089.6|15087.6|124
1654173830000|2022-06-02 12:43:50|15089.7|15088.2|15088.1|15086.6|15091.1|15089.1|15088.1|15086.6|1325
1654173840000|2022-06-02 12:44:00|15088.7|15087.2|15088.7|15087.2|15090.1|15088.2|15088.7|15087.2|107
1654173850000|2022-06-02 12:44:10|15089.1|15087.6|15089.6|15088.1|15090.1|15088.2|15089.1|15087.6|197
1654173860000|2022-06-02 12:44:20|15089.7|15088.2|15089.1|15087.6|15090.6|15089.1|15088.6|15087.1|68
1654173870000|2022-06-02 12:44:30|15089.6|15088.1|15088.6|15087.1|15089.6|15088.1|15088.6|15087.1|47
1654173880000|2022-06-02 12:44:40|15088.7|15087.2|15090.1|15088.6|15090.1|15088.6|15088.6|15086.6|117
1654173890000|2022-06-02 12:44:50|15090.6|15089.1|15091.6|15090.1|15092.1|15090.6|15090.6|15088.6|89
1654173900000|2022-06-02 12:45:00|15092.1|15090.6|15091.1|15089.6|15092.1|15090.6|15090.6|15088.6|107
1654173910000|2022-06-02 12:45:10|15091.6|15090.1|15091.6|15090.1|15092.6|15091.1|15091.1|15089.6|56
1654173920000|2022-06-02 12:45:20|15092.1|15089.6|15092.1|15090.6|15092.6|15091.1|15091.1|15089.6|230
1654173930000|2022-06-02 12:45:30|15092.6|15091.1|15092.6|15091.1|15092.6|15091.1|15091.1|15089.6|73
1654173940000|2022-06-02 12:45:40|15092.7|15091.2|15099.6|15098.1|15099.6|15098.1|15092.7|15091.2|145
1654173950000|2022-06-02 12:45:50|15100.1|15098.6|15103.1|15101.6|15103.1|15101.6|15099.6|15098.1|380
1654173960000|2022-06-02 12:46:00|15102.7|15101.2|15100.7|15099.2|15103.1|15101.2|15100.7|15099.2|91
1654173970000|2022-06-02 12:46:10|15100.6|15099.1|15098.7|15097.2|15101.1|15099.2|15098.1|15096.6|508
1654173980000|2022-06-02 12:46:20|15099.1|15097.6|15099.6|15098.1|15100.1|15098.2|15098.7|15097.2|23
1654173990000|2022-06-02 12:46:30|15098.7|15097.2|15102.1|15100.6|15102.1|15100.6|15098.7|15097.2|175
1654174000000|2022-06-02 12:46:40|15101.6|15099.6|15098.7|15097.2|15101.6|15100.1|15098.7|15097.2|102
1654174010000|2022-06-02 12:46:50|15098.6|15097.1|15099.1|15097.6|15099.6|15098.1|15098.6|15096.6|69
1654174020000|2022-06-02 12:47:00|15098.7|15097.2|15100.1|15097.6|15100.1|15098.2|15098.7|15097.2|57
1654174030000|2022-06-02 12:47:10|15099.7|15098.2|15100.1|15097.6|15100.1|15098.2|15098.7|15097.2|851
1654174040000|2022-06-02 12:47:20|15099.7|15098.2|15100.1|15097.6|15100.1|15098.6|15099.1|15097.6|46
1654174050000|2022-06-02 12:47:30|15100.6|15099.1|15101.7|15100.2|15102.1|15100.2|15100.6|15098.6|32
1654174060000|2022-06-02 12:47:40|15102.1|15099.6|15101.6|15100.1|15102.6|15101.1|15101.6|15099.6|27
1654174070000|2022-06-02 12:47:50|15102.1|15099.6|15101.6|15100.1|15102.1|15100.1|15100.7|15099.2|52
1654174080000|2022-06-02 12:48:00|15102.1|15100.6|15106.6|15105.1|15107.6|15106.1|15101.7|15100.2|805
1654174090000|2022-06-02 12:48:10|15106.1|15104.6|15108.1|15105.6|15108.6|15107.1|15105.6|15104.1|2193
1654174100000|2022-06-02 12:48:20|15107.1|15104.6|15109.5|15108|15110.5|15109|15107.1|15104.6|127
1654174110000|2022-06-02 12:48:30|15109.1|15107.6|15108.6|15107.1|15109.1|15107.6|15108.6|15107.1|13
1654174120000|2022-06-02 12:48:40|15109.1|15107.6|15109.1|15106.6|15109.1|15107.6|15108.6|15106.6|330
1654174130000|2022-06-02 12:48:50|15108.6|15107.1|15107.6|15106.1|15109.1|15107.1|15107.5|15106|70
1654174140000|2022-06-02 12:49:00|15108.1|15105.6|15106.6|15105.1|15108.1|15106.1|15106.6|15105.1|155
1654174150000|2022-06-02 12:49:10|||||||||4
1654174160000|2022-06-02 12:49:20|15107.6|15106.1|15107.1|15105.6|15107.6|15106.1|15106.6|15105.1|19
1654174170000|2022-06-02 12:49:30|15106.6|15105.1|15105.6|15104.1|15106.6|15105.1|15104.6|15103.1|170
1654174180000|2022-06-02 12:49:40|15105.5|15104|15104.6|15103.1|15105.6|15104.1|15104.6|15103.1|256
1654174190000|2022-06-02 12:49:50|15106.1|15103.6|15103.1|15101.6|15106.1|15103.6|15103.1|15101.6|2312
1654174200000|2022-06-02 12:50:00|15103.6|15102.1|15102.6|15101.1|15103.6|15102.1|15100.6|15099.1|980
1654174210000|2022-06-02 12:50:10|15102.5|15101|15099.1|15097.6|15102.5|15101|15098.6|15097.1|245
1654174220000|2022-06-02 12:50:20|15098.6|15097.1|15100.6|15099.1|15100.6|15099.1|15098.6|15097.1|50
1654174230000|2022-06-02 12:50:30|15101.6|15100.1|15103.6|15102.1|15103.6|15102.1|15101.6|15100.1|2030
1654174240000|2022-06-02 12:50:40|15104.1|15102.6|15103.6|15102.1|15104.1|15102.6|15103.6|15101.6|31
1654174250000|2022-06-02 12:50:50|15104.1|15102.6|15104.6|15103.1|15104.6|15103.1|15103.6|15102.1|42
1654174260000|2022-06-02 12:51:00|15105.6|15103.6|15103.1|15101.6|15105.6|15103.6|15102.6|15101.1|1466
1654174270000|2022-06-02 12:51:10|15102.6|15101.1|15102.6|15101.1|15104.1|15102.1|15101.6|15100.1|95
1654174280000|2022-06-02 12:51:20|15103.6|15102.1|15102.7|15101.2|15103.6|15102.1|15102.1|15100.6|1898
1654174290000|2022-06-02 12:51:30|15102.6|15101.1|15104.1|15102.6|15104.1|15102.6|15102.1|15100.6|117
1654174300000|2022-06-02 12:51:40|15104.6|15103.1|15103.6|15102.1|15104.7|15103.2|15103.6|15101.6|27
1654174310000|2022-06-02 12:51:50|15102.6|15101.1|15101.6|15100.1|15103.6|15102.1|15101.6|15100.1|223
1654174320000|2022-06-02 12:52:00|15101.7|15100.2|15102.6|15101.1|15103.1|15101.1|15101.7|15100.2|69
1654174330000|2022-06-02 12:52:10|15103.1|15101.6|15103.6|15102.1|15104.1|15102.6|15103.1|15101.6|52
1654174340000|2022-06-02 12:52:20|15104.1|15102.6|15102.6|15101.1|15104.6|15103.1|15102.6|15101.1|53
1654174350000|2022-06-02 12:52:30|15102.1|15099.6|15102.1|15100.6|15102.1|15100.6|15100.6|15099.1|192
1654174360000|2022-06-02 12:52:40|15102.6|15101.1|15103.6|15102.1|15103.6|15102.1|15102.6|15100.6|16
1654174370000|2022-06-02 12:52:50|15103.7|15102.2|15103.6|15102.1|15104.6|15102.6|15103.6|15102.1|135
1654174380000|2022-06-02 12:53:00|15104.1|15101.6|15104.6|15103.1|15104.6|15103.1|15103.6|15101.6|89
1654174390000|2022-06-02 12:53:10|15105.6|15104.1|15103.6|15102.1|15105.6|15104.1|15103.6|15102.1|41
1654174400000|2022-06-02 12:53:20|15102.6|15101.1|15101.6|15100.1|15103.1|15101.6|15101.6|15100.1|813
1654174410000|2022-06-02 12:53:30|15101.1|15099.1|15099.6|15098.1|15101.6|15100.1|15099.6|15097.6|67
1654174420000|2022-06-02 12:53:40|15099.1|15097.6|15097.6|15096.1|15099.1|15097.6|15096.6|15095.1|437
1654174430000|2022-06-02 12:53:50|15097.1|15095.6|15099.1|15097.6|15099.1|15097.6|15096.6|15095.1|262
1654174440000|2022-06-02 12:54:00|15098.6|15097.1|15098.1|15095.6|15099.1|15097.1|15097.5|15095.6|257
1654174450000|2022-06-02 12:54:10|15097.6|15096.1|15096.6|15095.1|15099.1|15097.1|15096.6|15095.1|128
1654174460000|2022-06-02 12:54:20|15097.1|15095.6|15095.6|15094.1|15098.1|15096.1|15095.6|15094.1|218
1654174470000|2022-06-02 12:54:30|15094.6|15093.1|15095.6|15094.1|15095.6|15094.1|15094.6|15093.1|55
1654174480000|2022-06-02 12:54:40|15095.1|15093.6|15095.6|15094.1|15095.6|15094.1|15095.1|15093.6|124
1654174490000|2022-06-02 12:54:50|15094.6|15093.1|15094.6|15093.1|15094.6|15093.1|15094.6|15093.1|25
1654174500000|2022-06-02 12:55:00|15095.1|15093.6|15094.6|15093.1|15095.7|15094.2|15093.6|15092.1|207
1654174510000|2022-06-02 12:55:10|15093.6|15092.1|15095.6|15094.1|15095.6|15094.1|15093.6|15091.6|93
1654174520000|2022-06-02 12:55:20|15095.1|15093.6|15094.7|15093.2|15096.1|15094.2|15094.7|15093.2|77
1654174530000|2022-06-02 12:55:30|15094.6|15093.1|15092.1|15090.6|15094.6|15093.1|15091.6|15090.1|128
1654174540000|2022-06-02 12:55:40|15092.6|15091.1|15091.6|15090.1|15093.1|15091.2|15091.6|15090.1|230
1654174550000|2022-06-02 12:55:50|15090.7|15089.2|15093.1|15090.6|15093.1|15091.2|15090.7|15089.2|60
1654174560000|2022-06-02 12:56:00|15092.6|15091.1|15092.7|15091.2|15093.1|15091.6|15092.6|15090.6|92
1654174570000|2022-06-02 12:56:10|15092.6|15091.1|15089.1|15087.6|15092.6|15091.1|15088.7|15087.2|193
1654174580000|2022-06-02 12:56:20|15088.7|15087.2|15090.6|15089.1|15090.6|15089.1|15088.7|15087.2|112
1654174590000|2022-06-02 12:56:30|15091.1|15088.6|15090.6|15089.1|15091.1|15089.6|15090.1|15088.6|228
1654174600000|2022-06-02 12:56:40|15089.7|15088.2|15090.1|15088.6|15091.1|15089.2|15089.1|15087.6|96
1654174610000|2022-06-02 12:56:50|15090.6|15089.1|15090.6|15089.1|15091.1|15089.2|15090.1|15088.6|75
1654174620000|2022-06-02 12:57:00|15090.1|15088.6|15088.6|15087.1|15091.6|15090.1|15088.6|15087.1|37
1654174630000|2022-06-02 12:57:10|15088.1|15086.6|15086.7|15085.2|15088.6|15087.1|15085.7|15084.2|288
1654174640000|2022-06-02 12:57:20|15086.1|15084.6|15086.1|15083.6|15086.1|15084.6|15085.6|15083.6|327
1654174650000|2022-06-02 12:57:30|15085.7|15084.2|15082.7|15081.2|15086.1|15084.6|15082.6|15081.1|97
1654174660000|2022-06-02 12:57:40|15083.6|15082.1|15082.6|15081.1|15083.6|15082.1|15081.7|15080.2|254
1654174670000|2022-06-02 12:57:50|15083.1|15080.6|15082.7|15081.2|15083.1|15081.2|15081.1|15079.6|130
1654174680000|2022-06-02 12:58:00|15083.1|15081.6|15083.1|15081.6|15083.1|15081.6|15082.7|15081.2|76
1654174690000|2022-06-02 12:58:10|15082.7|15081.2|15081.7|15080.2|15083.1|15081.6|15081.1|15079.6|139
1654174700000|2022-06-02 12:58:20|15082.1|15080.6|15083.1|15081.6|15083.6|15082.1|15082.1|15080.6|116
1654174710000|2022-06-02 12:58:30|15083.6|15082.1|15083.1|15080.6|15084.1|15082.2|15082.6|15080.6|97
1654174720000|2022-06-02 12:58:40|15082.6|15081.1|15079.7|15078.2|15082.7|15081.2|15079.7|15077.7|194
1654174730000|2022-06-02 12:58:50|15080.2|15077.7|15080.7|15079.2|15080.7|15079.2|15079.7|15077.7|8576
1654174740000|2022-06-02 12:59:00|15081.7|15080.2|15082.2|15079.7|15082.2|15080.2|15080.2|15078.7|234
1654174750000|2022-06-02 12:59:10|15081.7|15080.2|15080.2|15078.7|15082.2|15080.2|15080.2|15078.7|118
1654174760000|2022-06-02 12:59:20|15080.7|15079.2|15080.7|15079.2|15081.2|15079.7|15079.7|15078.2|115
1654174770000|2022-06-02 12:59:30|15081.2|15079.7|15080.7|15079.2|15081.2|15079.7|15080.7|15078.7|28
1654174780000|2022-06-02 12:59:40|15081.2|15078.7|15081.7|15080.2|15081.7|15080.2|15080.7|15078.7|29
1654174790000|2022-06-02 12:59:50|15082.7|15081.2|15082.7|15081.2|15083.2|15081.2|15081.7|15080.2|174
1654174800000|2022-06-02 13:00:00|15083.2|15080.7|15082.7|15081.2|15083.6|15082.1|15082.7|15080.7|142
1654174810000|2022-06-02 13:00:10|15083.2|15080.7|15081.7|15080.2|15083.2|15081.2|15081.7|15080.2|96
1654174820000|2022-06-02 13:00:20|15080.7|15079.2|15078.7|15077.2|15081.7|15080.2|15077.7|15076.2|167
1654174830000|2022-06-02 13:00:30|15077.7|15076.2|15077.7|15076.2|15078.2|15076.2|15077.7|15075.7|106
1654174840000|2022-06-02 13:00:40|15078.7|15077.2|15080.7|15079.2|15080.7|15079.2|15078.7|15076.7|79
1654174850000|2022-06-02 13:00:50|15081.2|15079.7|15079.7|15078.2|15081.7|15080.2|15079.7|15077.7|86
1654174860000|2022-06-02 13:01:00|15078.7|15077.2|15081.7|15080.2|15081.7|15080.2|15078.7|15077.2|83
1654174870000|2022-06-02 13:01:10|15082.7|15081.2|15083.2|15081.7|15083.7|15082.2|15082.7|15081.2|543
1654174880000|2022-06-02 13:01:20|15083.7|15080.7|15082.7|15081.2|15084.2|15082.7|15082.7|15080.7|148
1654174890000|2022-06-02 13:01:30|||||||||15
1654174900000|2022-06-02 13:01:40|15082.2|15080.7|15082.2|15080.7|15082.2|15080.7|15082.2|15080.7|103
1654174910000|2022-06-02 13:01:50|15082.7|15081.2|15083.2|15081.7|15083.2|15081.7|15082.7|15081.2|27
1654174920000|2022-06-02 13:02:00|15083.7|15082.2|15082.7|15081.2|15083.7|15082.2|15082.7|15081.2|17
1654174930000|2022-06-02 13:02:10|15082.2|15080.7|15082.2|15080.7|15082.7|15081.2|15082.2|15080.7|20
1654174940000|2022-06-02 13:02:20|15082.7|15081.2|15081.7|15080.2|15082.7|15081.2|15081.7|15079.7|516
1654174950000|2022-06-02 13:02:30|15082.7|15081.2|15082.7|15081.2|15083.2|15081.7|15082.2|15080.7|71
1654174960000|2022-06-02 13:02:40|15083.7|15082.2|15083.7|15082.2|15085.2|15083.7|15083.2|15081.7|592
1654174970000|2022-06-02 13:02:50|15083.2|15081.7|15084.2|15082.7|15084.7|15083.2|15083.2|15081.7|326
1654174980000|2022-06-02 13:03:00|15084.7|15083.2|15085.2|15082.7|15085.2|15083.2|15084.2|15082.7|399
1654174990000|2022-06-02 13:03:10|15084.7|15083.2|15083.7|15082.2|15085.2|15083.7|15083.7|15082.2|23
1654175000000|2022-06-02 13:03:20|15083.2|15081.7|15079.2|15077.7|15083.2|15081.7|15079.2|15077.7|731
1654175010000|2022-06-02 13:03:30|15079.7|15078.2|15079.7|15078.2|15079.7|15078.2|15078.7|15077.2|38
1654175020000|2022-06-02 13:03:40|15080.2|15078.7|15077.7|15076.2|15080.2|15078.7|15077.7|15075.7|56
1654175030000|2022-06-02 13:03:50|15078.2|15076.7|15077.7|15076.2|15078.7|15077.2|15077.7|15076.2|48
1654175040000|2022-06-02 13:04:00|15078.7|15077.2|15079.7|15078.2|15080.2|15078.2|15077.7|15076.2|207
1654175050000|2022-06-02 13:04:10|15079.2|15077.7|15080.2|15078.7|15080.7|15079.2|15077.7|15076.2|191
1654175060000|2022-06-02 13:04:20|15080.7|15079.2|15081.2|15079.7|15081.7|15080.2|15080.7|15079.2|100
1654175070000|2022-06-02 13:04:30|15080.7|15079.2|15079.7|15078.2|15081.2|15079.2|15079.7|15078.2|50
1654175080000|2022-06-02 13:04:40|15078.7|15077.2|15078.7|15077.2|15078.7|15077.2|15077.2|15075.7|51
1654175090000|2022-06-02 13:04:50|15078.2|15076.7|15078.2|15076.7|15078.7|15077.2|15077.7|15075.7|53
1654175100000|2022-06-02 13:05:00|15077.7|15075.7|15077.7|15076.2|15077.7|15076.2|15077.7|15075.7|77
1654175110000|2022-06-02 13:05:10|15078.7|15077.2|15078.7|15077.2|15078.7|15077.2|15078.7|15077.2|3
1654175120000|2022-06-02 13:05:20|15079.7|15078.2|15081.1|15079.6|15081.7|15080.2|15078.7|15077.2|2312
1654175130000|2022-06-02 13:05:30|15081.7|15080.2|15082.1|15080.6|15082.1|15080.6|15081.6|15079.6|125
1654175140000|2022-06-02 13:05:40|15082.6|15081.1|15081.1|15079.6|15083.1|15081.6|15080.6|15078.6|433
1654175150000|2022-06-02 13:05:50|15080.7|15079.2|15082.6|15081.1|15082.6|15081.1|15080.7|15079.2|47
1654175160000|2022-06-02 13:06:00|15083.1|15080.6|15083.6|15082.1|15084.1|15082.2|15082.6|15080.6|108
1654175170000|2022-06-02 13:06:10|15084.1|15081.6|15085.1|15083.6|15085.6|15084.1|15083.7|15081.6|41
1654175180000|2022-06-02 13:06:20|15085.6|15084.1|15084.6|15083.1|15085.6|15084.1|15084.1|15082.6|36
1654175190000|2022-06-02 13:06:30|15084.1|15081.6|15085.1|15082.6|15085.1|15083.1|15083.6|15081.6|55
1654175200000|2022-06-02 13:06:40|15084.6|15083.1|15084.1|15082.6|15085.1|15083.2|15083.7|15082.2|18
1654175210000|2022-06-02 13:06:50|15084.6|15083.1|15084.6|15083.1|15085.1|15083.2|15083.7|15082.2|41
1654175220000|2022-06-02 13:07:00|15084.1|15082.6|15084.7|15083.2|15085.1|15083.2|15084.1|15082.6|25
1654175230000|2022-06-02 13:07:10|15085.1|15082.6|15084.7|15083.2|15085.1|15083.2|15084.1|15082.6|40
1654175240000|2022-06-02 13:07:20|15085.1|15083.6|15085.6|15084.1|15086.1|15084.6|15084.7|15083.2|21
1654175250000|2022-06-02 13:07:30|15085.1|15083.6|15085.1|15083.6|15086.1|15084.2|15085.1|15083.6|1108
1654175260000|2022-06-02 13:07:40|15084.7|15083.2|15086.7|15085.2|15087.1|15085.6|15084.7|15083.2|48
1654175270000|2022-06-02 13:07:50|15087.7|15086.2|15087.7|15086.2|15088.1|15086.2|15087.6|15085.6|93
1654175280000|2022-06-02 13:08:00|15088.1|15086.6|15089.6|15088.1|15090.6|15089.1|15088.1|15086.6|86
1654175290000|2022-06-02 13:08:10|15089.1|15087.6|15087.6|15086.1|15089.6|15088.1|15087.6|15086.1|43
1654175300000|2022-06-02 13:08:20|15087.7|15086.2|15087.7|15086.2|15088.1|15086.2|15087.6|15085.6|50
1654175310000|2022-06-02 13:08:30|15087.6|15086.1|15086.1|15084.6|15087.6|15086.1|15086.1|15084.6|65
1654175320000|2022-06-02 13:08:40|15086.6|15085.1|15084.7|15083.2|15086.6|15085.1|15084.7|15082.6|85
1654175330000|2022-06-02 13:08:50|15085.1|15082.6|15084.7|15083.2|15085.1|15083.2|15083.6|15082.1|30
1654175340000|2022-06-02 13:09:00|15084.6|15083.1|15085.7|15084.2|15086.1|15084.6|15084.6|15082.6|162
1654175350000|2022-06-02 13:09:10|15086.1|15084.6|15085.6|15084.1|15086.6|15085.1|15085.6|15083.6|97
1654175360000|2022-06-02 13:09:20|15086.1|15083.6|15085.7|15084.2|15087.1|15085.1|15085.6|15083.6|45
1654175370000|2022-06-02 13:09:30|15086.6|15085.1|15085.7|15084.2|15086.6|15085.1|15085.7|15084.2|143
1654175380000|2022-06-02 13:09:40|15085.6|15084.1|15085.1|15082.6|15085.6|15084.1|15083.6|15081.6|326
1654175390000|2022-06-02 13:09:50|15084.6|15083.1|15084.6|15083.1|15085.6|15084.1|15084.6|15083.1|60
1654175400000|2022-06-02 13:10:00|15085.1|15082.6|15084.1|15082.6|15085.1|15083.1|15083.6|15081.6|66
1654175410000|2022-06-02 13:10:10|15084.6|15083.1|15080.6|15079.1|15084.6|15083.1|15080.1|15078.6|114
1654175420000|2022-06-02 13:10:20|15081.1|15079.6|15079.7|15078.2|15081.1|15079.6|15079.7|15078.2|9409
1654175430000|2022-06-02 13:10:30|15080.7|15079.2|15080.7|15079.2|15080.7|15079.2|15080.7|15079.2|154
1654175440000|2022-06-02 13:10:40|15079.7|15078.2|15077.7|15076.2|15079.7|15078.2|15077.2|15075.7|49
1654175450000|2022-06-02 13:10:50|15077.2|15075.7|15076.7|15075.2|15077.7|15076.2|15076.7|15074.7|197
1654175460000|2022-06-02 13:11:00|15077.7|15076.2|15078.7|15077.2|15078.7|15077.2|15077.7|15076.2|57
1654175470000|2022-06-02 13:11:10|||||||||119
1654175480000|2022-06-02 13:11:20|15079.7|15078.2|15080.2|15078.7|15080.2|15078.7|15079.7|15078.2|73
1654175490000|2022-06-02 13:11:30|15079.7|15077.7|15079.7|15078.2|15079.7|15078.7|15079.7|15077.7|73
1654175500000|2022-06-02 13:11:40|15081.2|15078.7|15082.7|15081.2|15083.7|15082.2|15080.7|15078.7|120
1654175510000|2022-06-02 13:11:50|15083.2|15080.7|15083.2|15080.7|15083.7|15081.7|15082.7|15080.7|1064
1654175520000|2022-06-02 13:12:00|15082.7|15081.2|15081.7|15080.2|15082.7|15081.2|15081.2|15079.2|154
1654175530000|2022-06-02 13:12:10|15082.7|15081.2|15082.7|15081.2|15082.7|15081.2|15082.2|15080.7|65
1654175540000|2022-06-02 13:12:20|15083.2|15080.7|15085.2|15083.7|15085.2|15083.7|15082.7|15080.7|294
1654175550000|2022-06-02 13:12:30|15084.7|15083.2|15087.2|15085.7|15088.2|15086.7|15084.7|15083.2|130
1654175560000|2022-06-02 13:12:40|15087.7|15086.2|15088.7|15087.2|15089.7|15088.2|15087.2|15085.7|52
1654175570000|2022-06-02 13:12:50|15088.2|15086.7|15086.7|15085.2|15088.7|15087.2|15086.7|15084.7|1710
1654175580000|2022-06-02 13:13:00|15086.2|15084.7|15084.7|15083.2|15086.2|15084.7|15084.7|15083.2|193
1654175590000|2022-06-02 13:13:10|15085.2|15083.7|15084.7|15083.2|15085.7|15084.2|15083.7|15082.2|308
1654175600000|2022-06-02 13:13:20|15085.7|15083.7|15084.2|15082.7|15085.7|15083.7|15083.7|15082.2|120
1654175610000|2022-06-02 13:13:30|15084.7|15082.2|15084.7|15083.2|15085.2|15083.7|15083.7|15081.7|26
1654175620000|2022-06-02 13:13:40|15084.2|15082.7|15080.7|15079.2|15084.7|15083.2|15080.7|15079.2|92
1654175630000|2022-06-02 13:13:50|15081.2|15079.7|15081.2|15079.7|15081.7|15080.2|15081.2|15079.7|96
1654175640000|2022-06-02 13:14:00|15080.7|15079.2|15080.7|15079.2|15081.2|15079.2|15079.7|15078.2|73
1654175650000|2022-06-02 13:14:10|15080.2|15078.7|15081.2|15078.7|15081.2|15079.2|15080.2|15078.7|58
1654175660000|2022-06-02 13:14:20|15080.7|15079.2|15080.7|15079.2|15081.2|15079.7|15079.7|15078.2|23
1654175670000|2022-06-02 13:14:30|15081.2|15079.7|15079.2|15077.7|15082.2|15080.7|15078.7|15077.2|949
1654175680000|2022-06-02 13:14:40|15079.7|15078.2|15081.7|15080.2|15081.7|15080.2|15078.7|15077.2|198
1654175690000|2022-06-02 13:14:50|15082.2|15079.7|15082.2|15079.7|15082.2|15080.2|15081.2|15079.7|93
1654175700000|2022-06-02 13:15:00|15081.7|15080.2|15082.7|15081.2|15082.7|15081.2|15081.2|15079.7|163
1654175710000|2022-06-02 13:15:10|15083.2|15081.7|15082.7|15081.2|15083.2|15081.7|15081.2|15079.7|360
1654175720000|2022-06-02 13:15:20|15082.2|15080.7|15082.2|15080.7|15083.2|15081.7|15082.2|15080.7|58
1654175730000|2022-06-02 13:15:30|15082.7|15081.2|15085.2|15082.7|15085.2|15083.7|15082.7|15081.2|157
1654175740000|2022-06-02 13:15:40|15084.7|15083.2|15084.7|15083.2|15085.2|15083.7|15084.2|15082.7|176
1654175750000|2022-06-02 13:15:50|15085.2|15083.7|15083.2|15081.7|15085.7|15084.2|15083.2|15081.7|170
1654175760000|2022-06-02 13:16:00|15082.7|15081.2|15080.2|15078.7|15083.7|15082.2|15079.7|15077.7|106
1654175770000|2022-06-02 13:16:10|15079.7|15078.2|15080.7|15079.2|15080.7|15079.2|15079.7|15077.7|64
1654175780000|2022-06-02 13:16:20|15080.2|15078.7|15079.7|15078.2|15080.2|15078.7|15079.7|15078.2|267
1654175790000|2022-06-02 13:16:30|15079.2|15077.7|15077.2|15075.7|15079.2|15077.7|15076.7|15075.2|98
1654175800000|2022-06-02 13:16:40|15077.7|15076.2|15078.7|15077.2|15078.7|15077.2|15077.7|15076.2|74
1654175810000|2022-06-02 13:16:50|15079.2|15076.7|15079.7|15078.2|15080.2|15078.7|15078.7|15076.7|155
1654175820000|2022-06-02 13:17:00|15080.2|15078.7|15079.7|15078.2|15080.7|15079.2|15079.7|15078.2|141
1654175830000|2022-06-02 13:17:10|15080.2|15078.7|15081.2|15079.7|15081.7|15080.2|15079.2|15077.7|68
1654175840000|2022-06-02 13:17:20|15081.7|15080.2|15083.7|15082.2|15084.2|15082.7|15081.2|15079.7|182
1654175850000|2022-06-02 13:17:30|15084.2|15081.7|15083.7|15082.2|15084.2|15082.2|15082.7|15080.7|78
1654175860000|2022-06-02 13:17:40|15082.7|15081.2|15081.7|15080.2|15082.7|15081.2|15080.7|15079.2|56
1654175870000|2022-06-02 13:17:50|15082.7|15081.2|15082.7|15081.2|15082.7|15081.2|15082.7|15081.2|72
1654175880000|2022-06-02 13:18:00|15083.2|15080.7|15082.7|15081.2|15083.2|15081.2|15082.7|15080.7|113
1654175890000|2022-06-02 13:18:10|15081.7|15080.2|15080.7|15079.2|15082.2|15080.2|15080.7|15079.2|114
1654175900000|2022-06-02 13:18:20|15080.2|15078.7|15080.2|15078.7|15081.2|15079.2|15079.7|15077.7|123
1654175910000|2022-06-02 13:18:30|15080.7|15079.2|15081.7|15080.2|15081.7|15080.2|15080.2|15078.7|56
1654175920000|2022-06-02 13:18:40|15081.2|15079.7|15081.2|15079.7|15081.2|15079.7|15081.2|15079.7|1
1654175930000|2022-06-02 13:18:50|15081.7|15080.2|15082.2|15080.7|15082.7|15081.2|15081.7|15079.7|123
1654175940000|2022-06-02 13:19:00|15081.7|15080.2|15081.7|15080.2|15081.7|15080.2|15081.7|15080.2|58
1654175950000|2022-06-02 13:19:10|15082.2|15079.7|15084.2|15082.7|15084.7|15083.2|15082.2|15079.7|58
1654175960000|2022-06-02 13:19:20|15084.7|15083.2|15084.7|15083.2|15086.2|15084.2|15084.7|15082.7|303
1654175970000|2022-06-02 13:19:30|15085.2|15083.7|15085.2|15082.7|15085.2|15083.7|15084.7|15082.7|150
1654175980000|2022-06-02 13:19:40|15084.7|15083.2|15086.2|15083.7|15086.2|15084.2|15083.2|15081.7|112
1654175990000|2022-06-02 13:19:50|15085.7|15084.2|15086.2|15083.7|15086.7|15085.2|15084.7|15083.2|727
1654176000000|2022-06-02 13:20:00|15085.7|15084.2|15085.7|15084.2|15086.2|15084.2|15085.2|15083.7|155
1654176010000|2022-06-02 13:20:10|15085.2|15083.7|15086.2|15084.7|15086.7|15085.2|15085.2|15083.7|190
1654176020000|2022-06-02 13:20:20|15085.7|15084.2|15085.7|15084.2|15087.2|15085.2|15084.7|15083.2|421
1654176030000|2022-06-02 13:20:30|15086.2|15084.7|15088.2|15086.7|15088.2|15086.7|15086.2|15084.7|369
1654176040000|2022-06-02 13:20:40|15087.7|15086.2|15087.7|15086.2|15088.2|15086.2|15087.7|15085.7|33
1654176050000|2022-06-02 13:20:50|15086.7|15085.2|15086.7|15085.2|15087.2|15085.2|15086.2|15084.7|98
1654176060000|2022-06-02 13:21:00|15086.2|15084.7|15088.7|15087.2|15089.2|15087.2|15085.7|15084.2|89
1654176070000|2022-06-02 13:21:10|15087.7|15086.2|15088.2|15086.7|15088.2|15086.7|15087.7|15086.2|20
1654176080000|2022-06-02 13:21:20|15088.7|15087.2|15088.7|15087.2|15088.7|15087.2|15087.7|15086.2|50
1654176090000|2022-06-02 13:21:30|15090.7|15089.2|15089.2|15086.7|15090.7|15089.2|15088.7|15086.7|309
1654176100000|2022-06-02 13:21:40|15088.7|15087.2|15088.2|15086.7|15088.7|15087.2|15087.7|15086.2|29
1654176110000|2022-06-02 13:21:50|15088.7|15087.2|15087.2|15085.7|15088.7|15087.2|15086.7|15084.7|95
1654176120000|2022-06-02 13:22:00|15087.7|15086.2|15088.2|15086.7|15088.2|15086.7|15086.7|15084.7|61
1654176130000|2022-06-02 13:22:10|15087.7|15086.2|15086.7|15085.2|15088.2|15086.7|15086.7|15085.2|89
1654176140000|2022-06-02 13:22:20|15087.2|15085.7|15086.2|15084.7|15087.7|15086.2|15086.2|15084.7|19
1654176150000|2022-06-02 13:22:30|15085.7|15084.2|15085.7|15084.2|15086.2|15084.7|15085.2|15083.7|146
1654176160000|2022-06-02 13:22:40|15086.2|15084.7|15085.7|15084.2|15086.2|15084.7|15085.7|15084.2|81
1654176170000|2022-06-02 13:22:50|15086.2|15083.7|15086.7|15085.2|15086.7|15085.2|15085.7|15083.7|108
1654176180000|2022-06-02 13:23:00|15087.7|15086.2|15088.7|15087.2|15089.2|15087.2|15087.7|15086.2|66
1654176190000|2022-06-02 13:23:10|15088.2|15086.7|15087.7|15086.2|15088.2|15086.7|15087.7|15086.2|18
1654176200000|2022-06-02 13:23:20|15088.7|15087.2|15086.7|15085.2|15088.7|15087.2|15086.7|15085.2|158
1654176210000|2022-06-02 13:23:30|15087.2|15084.7|15087.2|15085.7|15087.2|15085.7|15086.7|15084.7|20
1654176220000|2022-06-02 13:23:40|15087.7|15086.2|15087.7|15086.2|15088.2|15086.7|15086.7|15085.2|32
1654176230000|2022-06-02 13:23:50|15088.2|15086.7|15088.2|15085.7|15088.7|15087.2|15087.7|15085.7|154
1654176240000|2022-06-02 13:24:00|15087.7|15086.2|15087.2|15085.7|15088.2|15086.2|15086.7|15084.7|50
1654176250000|2022-06-02 13:24:10|15086.7|15085.2|15085.7|15084.2|15087.2|15085.2|15085.7|15084.2|31
1654176260000|2022-06-02 13:24:20|15086.2|15083.7|15085.7|15084.2|15086.2|15084.2|15084.7|15083.2|87
1654176270000|2022-06-02 13:24:30|15086.2|15084.7|15085.7|15084.2|15086.2|15084.7|15085.7|15084.2|48
1654176280000|2022-06-02 13:24:40|15085.2|15083.7|15086.7|15085.2|15086.7|15085.2|15085.2|15083.7|198
1654176290000|2022-06-02 13:24:50|||||||||72
1654176300000|2022-06-02 13:25:00|15085.7|15084.2|15086.2|15084.7|15087.2|15085.2|15085.7|15084.2|154
1654176310000|2022-06-02 13:25:10|15085.7|15084.2|15086.7|15085.2|15086.7|15085.2|15085.7|15084.2|24
1654176320000|2022-06-02 13:25:20|15087.7|15086.2|15085.2|15083.7|15087.7|15086.2|15084.7|15083.2|103
1654176330000|2022-06-02 13:25:30|15084.2|15082.7|15084.2|15082.7|15085.2|15083.7|15084.2|15082.7|161
1654176340000|2022-06-02 13:25:40|15084.7|15083.2|15084.2|15082.7|15084.7|15083.2|15083.7|15081.7|62
1654176350000|2022-06-02 13:25:50|15083.7|15082.2|15083.2|15081.7|15084.2|15082.7|15082.7|15081.2|48
1654176360000|2022-06-02 13:26:00|15082.7|15081.2|15084.2|15082.7|15084.2|15082.7|15082.7|15081.2|466
1654176370000|2022-06-02 13:26:10|15084.7|15083.2|15083.7|15082.2|15084.7|15083.2|15083.7|15081.7|56
1654176380000|2022-06-02 13:26:20|15083.2|15081.7|15082.2|15080.7|15083.2|15081.7|15081.7|15080.2|102
1654176390000|2022-06-02 13:26:30|15081.7|15080.2|15080.7|15079.2|15081.7|15080.2|15080.7|15079.2|14
1654176400000|2022-06-02 13:26:40|15081.7|15080.2|15081.7|15080.2|15081.7|15080.2|15080.7|15079.2|68
1654176410000|2022-06-02 13:26:50|||||||||125
1654176420000|2022-06-02 13:27:00|15082.2|15079.7|15081.2|15079.7|15082.2|15079.7|15080.7|15079.2|265
1654176430000|2022-06-02 13:27:10|15080.7|15079.2|15083.7|15082.2|15083.7|15082.2|15080.2|15078.7|565
1654176440000|2022-06-02 13:27:20|15082.7|15081.2|15082.7|15081.2|15083.2|15081.2|15081.7|15080.2|25
1654176450000|2022-06-02 13:27:30|15083.2|15080.7|15082.7|15081.2|15083.2|15081.2|15082.2|15080.7|29
1654176460000|2022-06-02 13:27:40|15083.2|15080.7|15083.7|15082.2|15083.7|15082.2|15082.7|15080.7|49
1654176470000|2022-06-02 13:27:50|15084.2|15081.7|15085.7|15084.2|15085.7|15084.2|15083.7|15081.7|321
1654176480000|2022-06-02 13:28:00|15086.7|15085.2|15086.7|15085.2|15088.2|15086.2|15086.7|15084.7|82
1654176490000|2022-06-02 13:28:10|||||||||5
1654176500000|2022-06-02 13:28:20|15087.2|15085.7|15088.7|15087.2|15088.7|15087.2|15087.2|15085.7|144
1654176510000|2022-06-02 13:28:30|15088.2|15086.7|15087.7|15086.2|15088.2|15086.7|15087.2|15085.7|112
1654176520000|2022-06-02 13:28:40|15088.2|15085.7|15089.2|15086.7|15089.7|15088.2|15087.7|15085.7|91
1654176530000|2022-06-02 13:28:50|15088.7|15087.2|15086.7|15085.2|15088.7|15087.2|15086.7|15084.7|272
1654176540000|2022-06-02 13:29:00|15087.2|15084.7|15087.2|15084.7|15087.2|15085.2|15086.7|15084.7|83
1654176550000|2022-06-02 13:29:10|15086.7|15085.2|15087.7|15086.2|15087.7|15086.2|15086.7|15085.2|90
1654176560000|2022-06-02 13:29:20|15086.7|15085.2|15088.2|15085.7|15088.2|15086.7|15086.7|15085.2|301
1654176570000|2022-06-02 13:29:30|15087.7|15086.2|15090.2|15088.7|15090.2|15088.7|15087.7|15085.7|34
1654176580000|2022-06-02 13:29:40|15090.7|15089.2|15089.7|15088.2|15091.7|15090.2|15089.7|15088.2|105
1654176590000|2022-06-02 13:29:50|15090.2|15087.7|15090.2|15087.7|15090.2|15087.7|15090.2|15087.7|589
1654176600000|2022-06-02 13:30:00|15089.7|15088.2|15089.2|15087.7|15090.2|15088.2|15087.7|15086.2|194
1654176610000|2022-06-02 13:30:10|15090.2|15088.2|15088.2|15085.7|15090.2|15088.2|15086.7|15085.2|60
1654176620000|2022-06-02 13:30:20|15087.7|15086.2|15088.2|15085.7|15088.2|15086.7|15086.7|15085.2|47
1654176630000|2022-06-02 13:30:30|15087.7|15086.2|15087.7|15086.2|15088.2|15086.7|15085.7|15084.2|104
1654176640000|2022-06-02 13:30:40|15088.2|15086.7|15086.7|15085.2|15089.7|15088.2|15086.7|15085.2|131
1654176650000|2022-06-02 13:30:50|15085.7|15084.2|15088.2|15085.7|15088.2|15086.2|15085.7|15083.7|119
1654176660000|2022-06-02 13:31:00|15087.7|15086.2|15089.7|15088.2|15090.2|15088.2|15087.2|15085.7|65
1654176670000|2022-06-02 13:31:10|15090.2|15087.7|15090.7|15089.2|15091.2|15089.2|15089.7|15087.7|179
1654176680000|2022-06-02 13:31:20|15090.2|15088.7|15090.7|15089.2|15092.2|15090.7|15089.7|15088.2|144
1654176690000|2022-06-02 13:31:30|15091.2|15089.7|15091.2|15089.7|15093.2|15091.2|15090.7|15088.7|322
1654176700000|2022-06-02 13:31:40|15091.7|15090.2|15090.7|15089.2|15092.2|15090.2|15090.7|15088.7|41
1654176710000|2022-06-02 13:31:50|15091.2|15089.7|15092.2|15090.7|15092.7|15091.2|15090.7|15088.7|44
1654176720000|2022-06-02 13:32:00|15091.7|15090.2|15091.7|15090.2|15092.2|15090.7|15091.2|15089.7|210
1654176730000|2022-06-02 13:32:10|15091.2|15088.7|15091.2|15088.7|15092.2|15090.2|15090.7|15088.7|333
1654176740000|2022-06-02 13:32:20|15090.7|15089.2|15092.2|15089.7|15092.2|15090.2|15090.7|15088.7|119
1654176750000|2022-06-02 13:32:30|15091.7|15090.2|15091.7|15090.2|15092.2|15090.2|15090.7|15089.2|48
1654176760000|2022-06-02 13:32:40|15092.2|15089.7|15091.7|15090.2|15092.2|15090.2|15091.7|15089.7|24
1654176770000|2022-06-02 13:32:50|15092.2|15089.7|15090.7|15089.2|15092.2|15090.2|15089.7|15087.7|65
1654176780000|2022-06-02 13:33:00|15090.2|15087.7|15090.2|15087.7|15090.7|15089.2|15089.7|15087.7|45
1654176790000|2022-06-02 13:33:10|15089.7|15088.2|15086.2|15084.7|15089.7|15088.2|15085.7|15083.7|130
1654176800000|2022-06-02 13:33:20|15086.7|15085.2|15086.2|15084.7|15087.2|15085.7|15085.2|15083.7|80
1654176810000|2022-06-02 13:33:30|15085.7|15084.2|15086.2|15084.7|15087.2|15085.7|15085.7|15084.2|53
1654176820000|2022-06-02 13:33:40|15086.7|15085.2|15086.2|15084.7|15087.7|15085.7|15085.7|15084.2|69
1654176830000|2022-06-02 13:33:50|15085.7|15084.2|15084.7|15083.2|15086.7|15085.2|15084.7|15083.2|28
1654176840000|2022-06-02 13:34:00|15085.2|15082.7|15084.2|15081.7|15085.2|15083.7|15083.2|15081.7|189
1654176850000|2022-06-02 13:34:10|15084.7|15082.7|15085.2|15083.7|15085.2|15083.7|15083.7|15081.7|583
1654176860000|2022-06-02 13:34:20|15085.7|15084.2|15084.7|15083.2|15086.2|15084.2|15084.7|15082.7|23
1654176870000|2022-06-02 13:34:30|15085.2|15082.7|15084.7|15083.2|15085.2|15083.2|15084.7|15082.7|33
1654176880000|2022-06-02 13:34:40|15085.7|15084.2|15083.7|15082.2|15085.7|15084.2|15083.7|15081.7|168
1654176890000|2022-06-02 13:34:50|15084.2|15081.7|15082.2|15080.7|15084.7|15083.2|15081.2|15079.7|119
1654176900000|2022-06-02 13:35:00|15081.7|15080.2|15080.2|15078.7|15082.2|15080.7|15080.2|15078.7|51
1654176910000|2022-06-02 13:35:10|15080.7|15079.2|15081.7|15080.2|15082.2|15080.2|15080.2|15078.7|129
1654176920000|2022-06-02 13:35:20|15082.2|15079.7|15082.7|15081.2|15083.2|15081.7|15081.7|15079.7|104
1654176930000|2022-06-02 13:35:30|15082.2|15080.7|15083.7|15082.2|15084.7|15083.2|15082.2|15080.7|65
1654176940000|2022-06-02 13:35:40|15083.2|15081.7|15084.7|15083.2|15084.7|15083.2|15082.2|15080.7|132
1654176950000|2022-06-02 13:35:50|15085.2|15082.7|15083.7|15082.2|15085.2|15083.2|15082.7|15081.2|251
1654176960000|2022-06-02 13:36:00|15083.2|15081.7|15083.7|15082.2|15084.2|15082.7|15083.2|15081.7|52
1654176970000|2022-06-02 13:36:10|15084.2|15082.7|15084.7|15083.2|15085.2|15083.7|15084.2|15082.7|131
1654176980000|2022-06-02 13:36:20|15084.2|15082.7|15084.2|15082.7|15084.2|15082.7|15084.2|15082.7|86
1654176990000|2022-06-02 13:36:30|15084.7|15083.2|15083.7|15082.2|15084.7|15083.2|15083.7|15082.2|201
1654177000000|2022-06-02 13:36:40|15084.2|15082.7|15085.7|15084.2|15085.7|15084.2|15083.7|15082.2|133
1654177010000|2022-06-02 13:36:50|15086.7|15085.2|15086.2|15084.7|15087.2|15085.7|15085.7|15084.2|51
1654177020000|2022-06-02 13:37:00|15085.7|15084.2|15085.2|15083.7|15086.2|15084.7|15084.7|15083.2|87
1654177030000|2022-06-02 13:37:10|15084.7|15083.2|15084.7|15083.2|15085.7|15084.2|15084.7|15082.7|126
1654177040000|2022-06-02 13:37:20|15085.2|15082.7|15084.2|15082.7|15085.2|15083.2|15083.7|15081.7|37
1654177050000|2022-06-02 13:37:30|15083.7|15082.2|15081.2|15078.7|15083.7|15082.2|15080.7|15078.7|87
1654177060000|2022-06-02 13:37:40|15080.7|15079.2|15080.7|15079.2|15081.7|15080.2|15080.7|15079.2|43
1654177070000|2022-06-02 13:37:50|15081.2|15078.7|15079.7|15078.2|15081.2|15079.2|15079.7|15078.2|10
1654177080000|2022-06-02 13:38:00|15079.2|15077.7|15079.7|15078.2|15079.7|15078.2|15078.7|15077.2|218
1654177090000|2022-06-02 13:38:10|15080.7|15079.2|15082.2|15080.7|15082.7|15081.2|15080.7|15079.2|93
1654177100000|2022-06-02 13:38:20|15082.1|15080.6|15081.7|15080.2|15082.7|15081.2|15081.7|15079.7|51
1654177110000|2022-06-02 13:38:30|15081.2|15079.7|15080.7|15079.2|15082.2|15080.2|15080.7|15079.2|13
1654177120000|2022-06-02 13:38:40|15081.2|15079.7|15080.7|15079.2|15081.7|15080.2|15080.7|15078.7|80
1654177130000|2022-06-02 13:38:50|15081.2|15078.7|15079.7|15078.2|15081.2|15079.2|15079.7|15078.2|101
1654177140000|2022-06-02 13:39:00|15080.7|15079.2|15080.2|15078.7|15081.2|15079.2|15079.7|15078.2|50
1654177150000|2022-06-02 13:39:10|15079.7|15078.2|15078.7|15077.2|15080.2|15078.7|15078.2|15076.7|79
1654177160000|2022-06-02 13:39:20|15079.2|15077.7|15079.7|15078.2|15080.2|15078.2|15078.7|15077.2|204
1654177170000|2022-06-02 13:39:30|15080.2|15078.7|15078.7|15077.2|15080.2|15078.7|15077.7|15076.2|39
1654177180000|2022-06-02 13:39:40|15078.2|15076.7|15079.7|15078.2|15079.7|15078.2|15078.2|15076.7|115
1654177190000|2022-06-02 13:39:50|15079.2|15077.7|15078.2|15076.7|15079.2|15077.7|15077.7|15076.2|7
1654177200000|2022-06-02 13:40:00|15078.7|15077.2|15080.7|15079.2|15080.7|15079.2|15078.2|15076.7|96
1654177210000|2022-06-02 13:40:10|15081.2|15078.7|15080.7|15079.2|15081.7|15080.2|15080.7|15078.7|135
1654177220000|2022-06-02 13:40:20|15081.2|15078.7|15078.7|15077.2|15081.7|15080.2|15078.7|15077.2|139
1654177230000|2022-06-02 13:40:30|15077.7|15076.2|15078.2|15076.7|15078.7|15077.2|15077.7|15076.2|82
1654177240000|2022-06-02 13:40:40|15078.7|15077.2|15077.7|15076.2|15079.2|15077.7|15077.7|15076.2|54
1654177250000|2022-06-02 13:40:50|||||||||77
1654177260000|2022-06-02 13:41:00|15078.2|15075.7|15077.7|15076.2|15078.2|15076.2|15077.7|15075.7|94
1654177270000|2022-06-02 13:41:10|15078.7|15077.2|15077.7|15076.2|15078.7|15077.2|15077.7|15076.2|113
1654177280000|2022-06-02 13:41:20|15078.2|15076.7|15077.7|15076.2|15078.2|15076.7|15077.7|15075.7|106
1654177290000|2022-06-02 13:41:30|15078.2|15075.7|15077.7|15076.2|15078.2|15076.2|15077.7|15075.7|48
1654177300000|2022-06-02 13:41:40|15078.2|15075.7|15077.7|15076.2|15078.2|15076.2|15077.7|15075.7|39
1654177310000|2022-06-02 13:41:50|15078.2|15075.7|15077.7|15076.2|15078.2|15076.7|15077.7|15075.7|65
1654177320000|2022-06-02 13:42:00|15078.2|15075.7|15080.2|15078.7|15081.2|15079.2|15077.7|15075.7|142
1654177330000|2022-06-02 13:42:10|15079.7|15078.2|15079.7|15078.2|15081.2|15079.2|15079.2|15077.7|21
1654177340000|2022-06-02 13:42:20|15079.2|15077.7|15077.7|15076.2|15079.2|15077.7|15077.7|15075.7|155
1654177350000|2022-06-02 13:42:30|15078.2|15075.7|15077.7|15076.2|15078.2|15076.2|15077.7|15075.7|21
1654177360000|2022-06-02 13:42:40|15078.2|15075.7|15079.7|15078.2|15079.7|15078.2|15076.2|15074.7|353
1654177370000|2022-06-02 13:42:50|15080.2|15078.7|15078.2|15075.7|15080.2|15078.7|15077.7|15075.7|43
1654177380000|2022-06-02 13:43:00|15077.7|15076.2|15075.7|15074.2|15078.2|15076.2|15074.7|15073.2|65
1654177390000|2022-06-02 13:43:10|15076.2|15074.7|15074.7|15073.2|15077.7|15076.2|15074.7|15073.2|122
1654177400000|2022-06-02 13:43:20|15075.7|15074.2|15077.2|15074.7|15077.2|15075.2|15074.7|15073.2|130
1654177410000|2022-06-02 13:43:30|15076.7|15075.2|15075.7|15074.2|15078.2|15076.2|15075.7|15074.2|87
1654177420000|2022-06-02 13:43:40|15076.2|15074.7|15076.7|15075.2|15077.2|15075.2|15075.7|15074.2|70
1654177430000|2022-06-02 13:43:50|15076.2|15074.7|15076.7|15075.2|15077.2|15075.2|15075.7|15074.2|78
1654177440000|2022-06-02 13:44:00|15076.2|15074.7|15076.2|15074.7|15077.2|15075.7|15075.7|15074.2|52
1654177450000|2022-06-02 13:44:10|15076.3|15074.8|15076.7|15075.2|15077.7|15076.2|15075.7|15074.2|59
1654177460000|2022-06-02 13:44:20|15076.2|15074.7|15075.7|15074.2|15076.2|15074.7|15075.7|15074.2|12
1654177470000|2022-06-02 13:44:30|||||||||50
1654177480000|2022-06-02 13:44:40|15076.2|15073.7|15073.7|15072.2|15076.2|15073.7|15072.7|15071.2|446
1654177490000|2022-06-02 13:44:50|15074.2|15071.7|15070.7|15069.2|15074.2|15072.7|15070.2|15068.2|883
1654177500000|2022-06-02 13:45:00|15071.2|15068.7|15070.7|15069.2|15071.2|15069.2|15069.7|15067.7|203
1654177510000|2022-06-02 13:45:10|15070.2|15068.7|15069.7|15068.2|15071.2|15069.2|15069.7|15067.7|359
1654177520000|2022-06-02 13:45:20|15069.2|15067.7|15070.2|15068.7|15070.7|15069.2|15068.7|15067.2|217
1654177530000|2022-06-02 13:45:30|15069.7|15068.2|15068.7|15067.2|15069.7|15068.2|15068.7|15066.7|104
1654177540000|2022-06-02 13:45:40|15069.2|15066.7|15068.7|15067.2|15069.2|15067.2|15067.7|15066.2|131
1654177550000|2022-06-02 13:45:50|15068.2|15066.7|15067.7|15066.2|15069.2|15067.2|15067.7|15066.2|134
1654177560000|2022-06-02 13:46:00|15068.2|15065.7|15066.7|15065.2|15068.2|15066.2|15065.7|15064.2|333
1654177570000|2022-06-02 13:46:10|15067.7|15066.2|15067.7|15066.2|15068.2|15066.2|15067.2|15065.2|111
1654177580000|2022-06-02 13:46:20|15068.2|15065.7|15067.2|15065.7|15068.2|15066.2|15066.7|15065.2|67
1654177590000|2022-06-02 13:46:30|15066.7|15065.2|15065.2|15063.7|15066.7|15065.2|15064.7|15063.2|360
1654177600000|2022-06-02 13:46:40|15064.7|15063.2|15064.7|15063.2|15065.2|15063.7|15064.7|15062.7|88
1654177610000|2022-06-02 13:46:50|15065.2|15063.7|15065.7|15064.2|15066.7|15065.2|15064.7|15063.2|39
1654177620000|2022-06-02 13:47:00|15066.2|15064.7|15066.7|15065.2|15067.2|15065.7|15065.7|15064.2|113
1654177630000|2022-06-02 13:47:10|15067.7|15066.2|15067.2|15065.7|15068.2|15066.2|15067.2|15065.7|208
1654177640000|2022-06-02 13:47:20|15066.7|15065.2|15065.7|15064.2|15066.7|15065.2|15065.7|15064.2|120
1654177650000|2022-06-02 13:47:30|15066.2|15064.7|15067.7|15066.2|15067.7|15066.2|15065.7|15064.2|32
1654177660000|2022-06-02 13:47:40|15068.2|15065.7|15068.7|15067.2|15068.7|15067.2|15067.7|15065.7|141
1654177670000|2022-06-02 13:47:50|15068.2|15066.7|15067.7|15066.2|15068.2|15066.7|15067.7|15066.2|169
1654177680000|2022-06-02 13:48:00|15068.2|15066.7|15067.7|15066.2|15068.7|15067.2|15067.7|15065.7|123
1654177690000|2022-06-02 13:48:10|15068.2|15065.7|15068.2|15065.7|15068.2|15066.2|15067.7|15065.7|54
1654177700000|2022-06-02 13:48:20|15067.7|15066.2|15066.2|15064.7|15067.7|15066.2|15065.7|15064.2|53
1654177710000|2022-06-02 13:48:30|15065.7|15064.2|15063.7|15062.2|15065.7|15064.2|15063.7|15061.2|95
1654177720000|2022-06-02 13:48:40|15064.2|15062.7|15063.7|15062.2|15064.7|15063.2|15062.7|15061.2|213
1654177730000|2022-06-02 13:48:50|15062.7|15061.2|15062.2|15060.7|15062.7|15061.2|15061.7|15059.7|116
1654177740000|2022-06-02 13:49:00|15061.7|15060.2|15061.7|15060.2|15062.2|15060.2|15061.2|15059.2|48
1654177750000|2022-06-02 13:49:10|15062.2|15060.7|15062.2|15060.7|15063.2|15061.2|15061.7|15060.2|73
1654177760000|2022-06-02 13:49:20|15062.7|15061.2|15061.7|15060.2|15062.7|15061.2|15060.7|15059.2|284
1654177770000|2022-06-02 13:49:30|15062.2|15060.7|15061.2|15059.7|15062.2|15060.7|15061.2|15059.7|99
1654177780000|2022-06-02 13:49:40|15061.7|15060.2|15060.7|15059.2|15062.2|15060.2|15060.7|15059.2|136
1654177790000|2022-06-02 13:49:50|15061.2|15058.7|15061.2|15059.7|15061.2|15059.7|15059.7|15057.7|301
1654177800000|2022-06-02 13:50:00|15061.7|15060.2|15060.7|15059.2|15062.2|15060.7|15060.7|15059.2|285
1654177810000|2022-06-02 13:50:10|15061.2|15059.7|15061.2|15059.7|15061.2|15059.7|15060.7|15059.2|40
1654177820000|2022-06-02 13:50:20|15061.7|15060.2|15062.7|15061.2|15063.7|15062.2|15061.7|15060.2|399
1654177830000|2022-06-02 13:50:30|15063.2|15060.7|15062.7|15061.2|15063.2|15061.2|15061.7|15060.2|139
1654177840000|2022-06-02 13:50:40|15063.7|15062.2|15063.2|15061.7|15064.2|15062.2|15062.7|15061.2|95
1654177850000|2022-06-02 13:50:50|15062.7|15061.2|15061.7|15060.2|15062.7|15061.2|15060.7|15059.2|76
1654177860000|2022-06-02 13:51:00|15062.2|15059.7|15061.7|15060.2|15062.2|15060.2|15061.2|15059.7|177
1654177870000|2022-06-02 13:51:10|15062.2|15060.7|15062.7|15061.2|15063.2|15061.7|15062.2|15060.7|61
1654177880000|2022-06-02 13:51:20|15061.7|15060.2|15063.2|15061.7|15063.2|15061.7|15061.7|15060.2|124
1654177890000|2022-06-02 13:51:30|15062.7|15061.2|15063.2|15061.7|15063.7|15062.2|15062.7|15061.2|201
1654177900000|2022-06-02 13:51:40|15063.7|15062.2|15063.7|15062.2|15064.2|15062.2|15062.7|15061.2|198
1654177910000|2022-06-02 13:51:50|15064.7|15063.2|15066.2|15064.7|15066.2|15064.7|15064.7|15062.7|351
1654177920000|2022-06-02 13:52:00|15066.7|15065.2|15064.2|15062.7|15066.7|15065.2|15062.7|15061.2|232
1654177930000|2022-06-02 13:52:10|15063.7|15062.2|15064.7|15063.2|15064.7|15063.2|15063.7|15062.2|520
1654177940000|2022-06-02 13:52:20|15065.2|15063.7|15064.2|15061.7|15065.2|15063.7|15063.7|15061.7|320
1654177950000|2022-06-02 13:52:30|15063.7|15062.2|15062.2|15060.7|15063.7|15062.2|15062.2|15060.7|327
1654177960000|2022-06-02 13:52:40|15061.7|15060.2|15061.7|15060.2|15062.2|15060.7|15061.7|15059.7|121
1654177970000|2022-06-02 13:52:50|15060.7|15059.2|15062.7|15061.2|15063.2|15061.2|15060.7|15059.2|161
1654177980000|2022-06-02 13:53:00|15063.2|15061.7|15060.7|15059.2|15063.2|15061.7|15060.7|15058.7|42
1654177990000|2022-06-02 13:53:10|15059.7|15058.2|15060.7|15059.2|15061.2|15059.2|15059.7|15058.2|72
1654178000000|2022-06-02 13:53:20|15060.2|15058.7|15060.2|15058.7|15060.7|15059.2|15059.7|15058.2|41
1654178010000|2022-06-02 13:53:30|15059.7|15058.2|15060.2|15058.7|15060.7|15059.2|15059.7|15057.7|58
1654178020000|2022-06-02 13:53:40|15060.7|15059.2|15059.2|15057.7|15060.7|15059.2|15058.7|15057.2|167
1654178030000|2022-06-02 13:53:50|15058.7|15057.2|15059.2|15057.7|15059.7|15058.2|15057.7|15056.2|202
1654178040000|2022-06-02 13:54:00|15058.7|15057.2|15058.7|15057.2|15059.7|15058.2|15058.7|15057.2|93
1654178050000|2022-06-02 13:54:10|15059.2|15056.7|15059.2|15057.7|15059.7|15058.2|15058.7|15056.7|95
1654178060000|2022-06-02 13:54:20|15058.7|15057.2|15059.7|15058.2|15059.7|15058.2|15058.7|15056.7|47
1654178070000|2022-06-02 13:54:30|15060.2|15058.7|15058.7|15057.2|15060.7|15059.2|15058.7|15057.2|114
1654178080000|2022-06-02 13:54:40|15057.7|15056.2|15056.8|15055.3|15058.2|15056.7|15056.7|15054.8|1750
1654178090000|2022-06-02 13:54:50|15056.7|15055.2|15056.7|15055.2|15057.3|15055.3|15055.7|15053.8|226
1654178100000|2022-06-02 13:55:00|15056.8|15055.3|15060.8|15059.3|15060.8|15059.3|15056.8|15055.3|161
1654178110000|2022-06-02 13:55:10|15060.3|15058.8|15060.7|15059.2|15061.3|15059.3|15059.8|15058.3|89
1654178120000|2022-06-02 13:55:20|15060.3|15058.8|15060.8|15059.3|15061.7|15060.2|15060.3|15058.8|120
1654178130000|2022-06-02 13:55:30|15061.7|15060.2|15061.7|15060.2|15062.8|15061.3|15061.3|15059.8|115
1654178140000|2022-06-02 13:55:40|15060.8|15059.3|15061.7|15060.2|15061.8|15060.3|15060.8|15058.8|70
1654178150000|2022-06-02 13:55:50|15061.8|15060.3|15063.7|15062.2|15063.7|15062.2|15061.8|15059.8|125
1654178160000|2022-06-02 13:56:00|15064.3|15061.8|15062.8|15061.3|15064.3|15062.2|15061.7|15059.8|357
1654178170000|2022-06-02 13:56:10|15063.3|15061.8|15061.3|15059.8|15063.7|15062.2|15060.7|15058.8|466
1654178180000|2022-06-02 13:56:20|15061.7|15060.2|15059.3|15056.8|15061.7|15060.2|15058.7|15056.8|64
1654178190000|2022-06-02 13:56:30|15058.7|15057.2|15056.7|15055.2|15058.7|15057.2|15056.3|15054.8|327
1654178200000|2022-06-02 13:56:40|15057.3|15054.8|15055.8|15054.3|15057.3|15055.3|15055.8|15054.3|141
1654178210000|2022-06-02 13:56:50|15056.3|15053.8|15055.7|15054.2|15056.3|15054.8|15055.7|15053.8|75
1654178220000|2022-06-02 13:57:00|15055.8|15054.3|15055.8|15054.3|15056.3|15054.3|15055.3|15053.8|168
1654178230000|2022-06-02 13:57:10|15055.7|15054.2|15054.7|15053.2|15055.7|15054.2|15054.7|15053.2|135
1654178240000|2022-06-02 13:57:20|15054.8|15053.3|15052.8|15051.3|15054.8|15053.3|15052.7|15050.8|166
1654178250000|2022-06-02 13:57:30|15053.3|15051.8|15053.3|15051.8|15053.7|15052.2|15052.7|15050.8|294
1654178260000|2022-06-02 13:57:40|15053.7|15052.2|15053.8|15052.3|15054.7|15053.2|15052.8|15051.3|88
1654178270000|2022-06-02 13:57:50|15054.3|15051.8|15054.7|15053.2|15055.3|15053.3|15053.7|15051.8|91
1654178280000|2022-06-02 13:58:00|15055.3|15052.8|15053.7|15052.2|15055.3|15053.2|15053.7|15052.2|78
1654178290000|2022-06-02 13:58:10|15053.8|15052.3|15052.7|15051.2|15054.7|15053.2|15052.3|15050.8|107
1654178300000|2022-06-02 13:58:20|15052.3|15050.8|15051.7|15050.2|15052.7|15051.2|15050.8|15048.8|49
1654178310000|2022-06-02 13:58:30|15050.7|15049.2|15051.7|15050.2|15051.7|15050.2|15049.8|15047.8|245
1654178320000|2022-06-02 13:58:40|15051.3|15049.8|15051.3|15049.8|15051.7|15050.2|15050.7|15048.8|47
1654178330000|2022-06-02 13:58:50|15050.8|15049.3|15053.3|15051.8|15053.3|15051.8|15050.7|15049.2|694
1654178340000|2022-06-02 13:59:00|15052.8|15051.3|15052.7|15051.2|15054.3|15052.8|15052.7|15050.8|347
1654178350000|2022-06-02 13:59:10|15052.3|15050.8|15052.3|15050.8|15052.3|15050.8|15051.3|15049.8|352
1654178360000|2022-06-02 13:59:20|15052.7|15051.2|15053.3|15051.8|15054.3|15052.8|15052.3|15050.8|180
1654178370000|2022-06-02 13:59:30|15053.7|15052.2|15053.7|15052.2|15054.3|15052.2|15052.8|15051.3|47
1654178380000|2022-06-02 13:59:40|15053.3|15051.8|15053.7|15052.2|15054.7|15053.2|15052.8|15051.3|30
1654178390000|2022-06-02 13:59:50|15052.8|15051.3|15053.7|15052.2|15053.7|15052.2|15052.7|15051.2|278
1654178400000|2022-06-02 14:00:00|15052.8|15051.3|15051.8|15050.3|15053.3|15051.8|15051.3|15049.8|347
1654178410000|2022-06-02 14:00:10|15052.7|15051.2|15053.7|15052.2|15054.7|15053.2|15052.7|15050.8|149
1654178420000|2022-06-02 14:00:20|15052.8|15051.3|15054.7|15052.2|15054.7|15053.2|15052.7|15050.8|695
1654178430000|2022-06-02 14:00:30|15054.3|15051.8|15053.3|15050.8|15054.7|15052.8|15052.3|15050.8|175
1654178440000|2022-06-02 14:00:40|15052.8|15051.3|15052.3|15049.8|15053.3|15051.8|15051.3|15049.8|154
1654178450000|2022-06-02 14:00:50|15051.7|15050.2|15054.3|15052.8|15054.3|15052.8|15051.3|15049.8|133
1654178460000|2022-06-02 14:01:00|15054.7|15053.2|15053.8|15052.3|15054.7|15053.2|15052.8|15050.8|107
1654178470000|2022-06-02 14:01:10|15054.3|15052.8|15052.3|15050.8|15054.8|15053.3|15052.3|15050.8|69
1654178480000|2022-06-02 14:01:20|15052.7|15051.2|15054.3|15051.8|15054.3|15052.3|15052.3|15050.8|81
1654178490000|2022-06-02 14:01:30|15053.8|15052.3|15053.3|15051.8|15053.8|15052.3|15052.3|15050.8|51
1654178500000|2022-06-02 14:01:40|15053.7|15052.2|15053.8|15052.3|15053.8|15052.3|15053.3|15051.8|52
1654178510000|2022-06-02 14:01:50|15054.3|15051.8|15054.3|15052.8|15055.3|15053.8|15053.8|15051.8|96
1654178520000|2022-06-02 14:02:00|15053.8|15052.3|15051.8|15050.3|15054.7|15053.2|15050.8|15049.3|264
1654178530000|2022-06-02 14:02:10|15051.7|15050.2|15050.8|15049.3|15052.3|15050.3|15049.7|15048.2|382
1654178540000|2022-06-02 14:02:20|15049.8|15048.3|15046.8|15045.3|15049.8|15048.3|15046.8|15044.8|190
1654178550000|2022-06-02 14:02:30|15047.3|15045.8|15048.3|15046.8|15048.3|15046.8|15047.3|15045.8|121
1654178560000|2022-06-02 14:02:40|15048.8|15047.3|15047.7|15046.2|15049.7|15048.2|15047.7|15045.8|237
1654178570000|2022-06-02 14:02:50|15048.3|15045.8|15047.8|15046.3|15048.8|15047.3|15047.7|15045.8|104
1654178580000|2022-06-02 14:03:00|15048.3|15046.8|15050.8|15049.3|15051.3|15049.3|15048.3|15046.8|140
1654178590000|2022-06-02 14:03:10|15051.3|15049.8|15050.8|15049.3|15051.3|15049.8|15050.8|15048.8|94
1654178600000|2022-06-02 14:03:20|15051.7|15050.2|15051.3|15049.8|15051.7|15050.2|15050.7|15048.8|31
1654178610000|2022-06-02 14:03:30|15050.8|15049.3|15051.3|15049.8|15051.7|15050.2|15050.3|15048.8|319
1654178620000|2022-06-02 14:03:40|15051.7|15050.2|15050.8|15049.3|15053.3|15050.8|15050.8|15049.3|96
1654178630000|2022-06-02 14:03:50|15050.7|15049.2|15047.8|15046.3|15051.3|15049.8|15047.7|15045.8|222
1654178640000|2022-06-02 14:04:00|15047.7|15046.2|15047.3|15045.8|15047.7|15046.2|15046.7|15045.2|105
1654178650000|2022-06-02 14:04:10|15046.8|15045.3|15046.8|15045.3|15047.3|15045.8|15046.8|15045.3|99
1654178660000|2022-06-02 14:04:20|15047.3|15045.8|15047.8|15046.3|15048.3|15046.8|15046.8|15045.3|115
1654178670000|2022-06-02 14:04:30|15048.3|15046.8|15048.3|15046.8|15048.7|15047.2|15046.8|15045.3|179
1654178680000|2022-06-02 14:04:40|15047.8|15046.3|15047.3|15045.8|15048.3|15046.8|15046.8|15045.3|212
1654178690000|2022-06-02 14:04:50|15046.8|15045.3|15045.8|15044.3|15048.3|15046.8|15045.7|15044.2|119
1654178700000|2022-06-02 14:05:00|15045.7|15044.2|15046.3|15044.8|15046.3|15044.8|15044.7|15043.2|230
1654178710000|2022-06-02 14:05:10|15045.8|15044.3|15044.3|15042.8|15046.7|15045.2|15044.3|15042.8|231
1654178720000|2022-06-02 14:05:20|15043.8|15042.3|15044.8|15043.3|15045.3|15043.8|15043.8|15042.3|229
1654178730000|2022-06-02 14:05:30|15045.3|15043.8|15046.8|15045.3|15046.8|15045.3|15045.3|15043.8|70
1654178740000|2022-06-02 14:05:40|15046.7|15045.2|15047.3|15045.8|15047.7|15046.2|15046.3|15044.8|108
1654178750000|2022-06-02 14:05:50|15047.7|15046.2|15047.7|15046.2|15048.3|15046.8|15047.3|15045.8|213
1654178760000|2022-06-02 14:06:00|15047.3|15045.8|15045.3|15043.8|15047.3|15045.8|15044.3|15042.8|387
1654178770000|2022-06-02 14:06:10|15044.8|15043.3|15045.3|15043.8|15045.3|15043.8|15043.3|15041.8|311
1654178780000|2022-06-02 14:06:20|15044.8|15043.3|15045.7|15044.2|15046.8|15045.3|15044.8|15043.3|210
1654178790000|2022-06-02 14:06:30|15045.3|15043.8|15046.3|15044.8|15046.3|15044.8|15044.3|15042.8|154
1654178800000|2022-06-02 14:06:40|15045.8|15044.3|15046.7|15045.2|15046.8|15045.3|15045.8|15044.3|133
1654178810000|2022-06-02 14:06:50|15046.3|15044.8|15046.8|15045.3|15047.3|15045.3|15046.3|15044.8|83
1654178820000|2022-06-02 14:07:00|15047.3|15045.8|15049.3|15047.8|15050.3|15048.2|15047.3|15045.8|392
1654178830000|2022-06-02 14:07:10|15049.7|15048.2|15049.7|15048.2|15050.3|15048.3|15048.7|15046.8|203
1654178840000|2022-06-02 14:07:20|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|32
1654178850000|2022-06-02 14:07:30|15048.3|15046.8|15047.7|15046.2|15048.7|15047.2|15046.8|15045.3|173
1654178860000|2022-06-02 14:07:40|15047.3|15045.8|15046.7|15045.2|15048.7|15047.2|15046.7|15045.2|124
1654178870000|2022-06-02 14:07:50|15046.3|15044.8|15048.3|15046.8|15048.7|15047.2|15046.3|15044.8|86
1654178880000|2022-06-02 14:08:00|15048.7|15047.2|15049.3|15047.8|15049.7|15048.2|15047.7|15046.2|89
1654178890000|2022-06-02 14:08:10|15049.7|15048.2|15049.3|15047.8|15049.7|15048.2|15048.8|15046.8|32
1654178900000|2022-06-02 14:08:20|15049.7|15048.2|15049.3|15047.8|15049.7|15048.2|15048.7|15046.8|105
1654178910000|2022-06-02 14:08:30|15048.7|15047.2|15048.7|15047.2|15049.7|15047.8|15048.3|15046.8|55
1654178920000|2022-06-02 14:08:40|15047.8|15046.3|15049.3|15047.8|15049.3|15047.8|15047.7|15046.2|81
1654178930000|2022-06-02 14:08:50|15049.7|15046.8|15049.3|15047.8|15049.7|15048.2|15048.8|15046.8|35
1654178940000|2022-06-02 14:09:00|15049.2|15047.7|15048.3|15046.8|15049.3|15047.7|15047.8|15046.3|94
1654178950000|2022-06-02 14:09:10|15047.7|15045.8|15045.7|15044.2|15047.7|15046.2|15045.3|15043.8|118
1654178960000|2022-06-02 14:09:20|15046.3|15043.8|15045.8|15044.3|15046.3|15044.8|15045.7|15043.8|128
1654178970000|2022-06-02 14:09:30|15045.7|15044.2|15047.8|15046.3|15048.3|15046.3|15045.7|15044.2|414
1654178980000|2022-06-02 14:09:40|15048.3|15046.8|15049.3|15047.8|15049.3|15047.8|15047.8|15046.3|107
1654178990000|2022-06-02 14:09:50|15048.8|15047.3|15049.3|15046.8|15049.8|15048.3|15048.3|15046.8|201
1654179000000|2022-06-02 14:10:00|15048.8|15047.3|15047.7|15046.2|15048.8|15047.3|15047.3|15045.8|91
1654179010000|2022-06-02 14:10:10|15048.3|15045.8|15047.8|15046.3|15048.8|15047.3|15047.8|15045.8|46
1654179020000|2022-06-02 14:10:20|15047.7|15046.2|15047.7|15046.2|15048.3|15046.8|15047.7|15045.8|97
1654179030000|2022-06-02 14:10:30|15047.8|15046.3|15049.3|15047.8|15049.7|15048.2|15047.8|15046.3|81
1654179040000|2022-06-02 14:10:40|15049.2|15047.7|15048.7|15047.2|15049.3|15047.8|15048.3|15046.8|112
1654179050000|2022-06-02 14:10:50|15048.3|15046.8|15048.3|15046.8|15048.7|15047.2|15048.3|15046.8|55
1654179060000|2022-06-02 14:11:00|15048.7|15047.2|15047.7|15046.2|15049.3|15047.3|15047.7|15046.2|80
1654179070000|2022-06-02 14:11:10|15048.3|15046.8|15046.8|15045.3|15048.3|15046.8|15046.7|15044.8|98
1654179080000|2022-06-02 14:11:20|15046.7|15045.2|15045.3|15043.8|15046.7|15045.2|15043.8|15042.3|820
1654179090000|2022-06-02 14:11:30|15045.8|15044.3|15047.7|15046.2|15047.7|15046.2|15045.8|15044.3|122
1654179100000|2022-06-02 14:11:40|15048.3|15045.8|15048.8|15047.3|15049.3|15047.3|15047.7|15045.8|443
1654179110000|2022-06-02 14:11:50|15049.3|15046.8|15049.7|15048.2|15049.7|15048.2|15048.7|15046.8|163
1654179120000|2022-06-02 14:12:00|15048.7|15047.2|15048.7|15047.2|15049.7|15048.2|15048.7|15047.2|123
1654179130000|2022-06-02 14:12:10|15048.3|15046.8|15049.8|15048.3|15050.3|15048.8|15048.3|15046.8|397
1654179140000|2022-06-02 14:12:20|15050.7|15049.2|15049.7|15048.2|15051.3|15049.2|15049.7|15047.8|171
1654179150000|2022-06-02 14:12:30|15049.3|15047.8|15048.3|15046.8|15049.3|15047.8|15047.8|15046.3|118
1654179160000|2022-06-02 14:12:40|15049.3|15047.2|15048.7|15047.2|15049.3|15047.3|15047.8|15046.3|60
1654179170000|2022-06-02 14:12:50|15047.8|15046.3|15048.8|15047.3|15049.3|15047.3|15047.8|15046.3|171
1654179180000|2022-06-02 14:13:00|15048.3|15046.8|15047.3|15045.8|15049.3|15047.8|15046.8|15045.3|147
1654179190000|2022-06-02 14:13:10|15046.8|15045.3|15047.3|15044.8|15047.7|15046.2|15046.3|15044.8|100
1654179200000|2022-06-02 14:13:20|15046.8|15045.3|15045.8|15044.3|15046.8|15045.3|15045.8|15044.3|114
1654179210000|2022-06-02 14:13:30|15046.3|15044.8|15047.7|15046.2|15048.3|15046.3|15046.3|15044.8|126
1654179220000|2022-06-02 14:13:40|15047.8|15046.3|15047.3|15045.8|15048.3|15046.3|15046.8|15045.3|559
1654179230000|2022-06-02 14:13:50|15046.8|15045.3|15047.3|15045.8|15047.7|15046.2|15046.7|15045.2|73
1654179240000|2022-06-02 14:14:00|15047.7|15046.2|15050.8|15049.3|15050.8|15049.3|15047.7|15046.2|114
1654179250000|2022-06-02 14:14:10|15051.3|15048.8|15051.3|15049.8|15051.3|15049.8|15050.7|15048.8|50
1654179260000|2022-06-02 14:14:20|15051.7|15050.2|15051.3|15049.8|15052.3|15050.3|15050.8|15049.3|240
1654179270000|2022-06-02 14:14:30|15051.8|15050.3|15050.7|15049.2|15052.7|15051.2|15050.3|15048.8|138
1654179280000|2022-06-02 14:14:40|15050.3|15048.8|15050.7|15049.2|15051.3|15049.3|15049.8|15047.8|129
1654179290000|2022-06-02 14:14:50|15050.8|15049.3|15050.3|15048.8|15051.3|15049.3|15050.3|15048.8|173
1654179300000|2022-06-02 14:15:00|15049.7|15048.2|15050.7|15049.2|15050.7|15049.2|15049.7|15047.8|132
1654179310000|2022-06-02 14:15:10|15049.8|15048.3|15050.8|15049.3|15051.3|15049.8|15049.7|15047.8|43
1654179320000|2022-06-02 14:15:20|15050.7|15049.2|15046.7|15045.2|15050.7|15049.2|15046.7|15045.2|35
1654179330000|2022-06-02 14:15:30|15046.3|15044.8|15045.7|15044.2|15047.3|15045.3|15045.7|15043.8|79
1654179340000|2022-06-02 14:15:40|15045.3|15043.8|15046.3|15044.8|15047.3|15045.3|15044.8|15043.3|224
1654179350000|2022-06-02 14:15:50|15045.8|15044.3|15045.3|15043.8|15046.3|15044.8|15045.3|15043.8|127
1654179360000|2022-06-02 14:16:00|15045.7|15044.2|15045.8|15044.3|15045.8|15044.3|15044.7|15042.8|127
1654179370000|2022-06-02 14:16:10|15046.3|15043.8|15046.3|15044.8|15046.7|15045.2|15044.8|15043.3|42
1654179380000|2022-06-02 14:16:20|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15045.7|15043.8|57
1654179390000|2022-06-02 14:16:30|15045.8|15044.3|15046.7|15045.2|15046.7|15045.2|15045.7|15043.8|38
1654179400000|2022-06-02 14:16:40|15046.3|15043.8|15046.7|15045.2|15046.7|15045.2|15046.3|15043.8|48
1654179410000|2022-06-02 14:16:50|15046.8|15045.3|15047.3|15045.8|15047.3|15045.8|15046.8|15045.3|29
1654179420000|2022-06-02 14:17:00|15046.8|15045.3|15047.3|15045.8|15048.3|15045.8|15046.8|15045.3|34
1654179430000|2022-06-02 14:17:10|15047.7|15046.2|15047.3|15045.8|15047.8|15046.3|15046.8|15045.3|81
1654179440000|2022-06-02 14:17:20|15046.8|15045.3|15044.7|15043.2|15046.8|15045.3|15044.3|15042.8|51
1654179450000|2022-06-02 14:17:30|15044.3|15042.8|15044.3|15042.8|15045.3|15043.2|15044.3|15042.8|14
1654179460000|2022-06-02 14:17:40|15043.8|15042.3|15044.3|15042.8|15044.7|15043.2|15043.8|15041.8|89
1654179470000|2022-06-02 14:17:50|15043.8|15042.3|15045.3|15042.8|15045.3|15043.3|15043.8|15042.3|54
1654179480000|2022-06-02 14:18:00|15044.8|15043.3|15044.3|15042.8|15045.3|15043.3|15044.3|15042.8|25
1654179490000|2022-06-02 14:18:10|15044.8|15042.3|15045.8|15044.3|15046.3|15044.3|15044.7|15042.3|25
1654179500000|2022-06-02 14:18:20|15046.8|15045.3|15047.3|15045.8|15047.7|15046.2|15046.8|15045.3|27
1654179510000|2022-06-02 14:18:30|15046.8|15045.3|15046.8|15045.3|15047.3|15045.8|15046.8|15045.3|51
1654179520000|2022-06-02 14:18:40|15046.7|15045.2|15046.8|15045.3|15047.3|15045.3|15045.8|15044.3|119
1654179530000|2022-06-02 14:18:50|15047.3|15045.8|15047.8|15046.3|15047.8|15046.3|15046.8|15045.3|81
1654179540000|2022-06-02 14:19:00|15048.8|15047.3|15048.8|15047.3|15049.7|15048.2|15048.8|15047.3|60
1654179550000|2022-06-02 14:19:10|15048.7|15047.2|15048.8|15047.3|15049.3|15047.8|15048.7|15046.8|91
1654179560000|2022-06-02 14:19:20|15049.3|15046.8|15048.8|15047.3|15049.3|15047.3|15048.8|15046.8|59
1654179570000|2022-06-02 14:19:30|15049.3|15047.8|15048.8|15047.3|15049.3|15047.8|15048.3|15046.8|91
1654179580000|2022-06-02 14:19:40|15049.3|15047.8|15046.3|15044.8|15049.3|15047.8|15045.7|15043.8|183
1654179590000|2022-06-02 14:19:50|15046.8|15045.3|15043.8|15042.3|15047.3|15045.3|15043.8|15042.3|292
1654179600000|2022-06-02 14:20:00|15043.7|15042.2|15039.8|15038.3|15043.7|15042.2|15038.7|15036.8|2416
1654179610000|2022-06-02 14:20:10|15041.8|15040.3|15044.3|15041.8|15044.3|15042.3|15041.8|15040.3|896
1654179620000|2022-06-02 14:20:20|15043.7|15042.2|15043.8|15042.3|15044.3|15042.3|15042.3|15040.8|121
1654179630000|2022-06-02 14:20:30|15043.3|15041.3|15044.7|15043.2|15044.7|15043.2|15042.8|15041.3|175
1654179640000|2022-06-02 14:20:40|15044.3|15042.8|15044.8|15043.3|15045.3|15043.8|15043.8|15042.3|24
1654179650000|2022-06-02 14:20:50|15045.8|15044.3|15044.8|15043.3|15046.3|15044.3|15044.8|15043.3|49
1654179660000|2022-06-02 14:21:00|15044.7|15043.2|15040.7|15039.2|15045.3|15043.3|15040.7|15039.2|323
1654179670000|2022-06-02 14:21:10|15040.8|15039.3|15044.3|15041.8|15044.3|15042.3|15040.8|15039.3|54
1654179680000|2022-06-02 14:21:20|15043.8|15042.3|15044.8|15043.3|15045.3|15043.3|15042.8|15041.3|50
1654179690000|2022-06-02 14:21:30|15045.3|15042.8|15046.3|15043.8|15046.3|15044.3|15043.8|15042.3|62
1654179700000|2022-06-02 14:21:40|15045.7|15044.2|15045.8|15044.3|15047.3|15045.3|15045.7|15043.8|70
1654179710000|2022-06-02 14:21:50|15046.3|15044.8|15049.3|15046.8|15049.3|15047.3|15046.3|15044.8|275
1654179720000|2022-06-02 14:22:00|15048.7|15047.2|15046.7|15045.2|15049.3|15047.3|15046.7|15044.8|95
1654179730000|2022-06-02 14:22:10|15047.3|15045.8|15049.3|15046.8|15049.3|15047.2|15047.3|15045.8|33
1654179740000|2022-06-02 14:22:20|15048.7|15047.2|15048.7|15047.2|15049.3|15047.3|15047.8|15046.3|480
1654179750000|2022-06-02 14:22:30|15048.8|15047.3|15047.8|15046.3|15048.8|15047.3|15047.7|15045.8|155
1654179760000|2022-06-02 14:22:40|15048.3|15046.8|15049.3|15047.8|15049.3|15047.8|15047.8|15046.3|148
1654179770000|2022-06-02 14:22:50|15048.8|15047.3|15049.7|15048.2|15049.7|15048.2|15048.7|15046.8|179
1654179780000|2022-06-02 14:23:00|15050.3|15047.8|15049.7|15048.2|15050.3|15048.8|15049.7|15047.8|181
1654179790000|2022-06-02 14:23:10|15050.3|15047.8|15048.7|15047.2|15050.3|15048.2|15048.7|15047.2|183
1654179800000|2022-06-02 14:23:20|15049.3|15046.8|15050.3|15048.8|15050.7|15048.8|15048.7|15046.8|104
1654179810000|2022-06-02 14:23:30|15050.7|15049.2|15051.7|15050.2|15052.3|15050.3|15050.3|15048.8|26
1654179820000|2022-06-02 14:23:40|15051.3|15049.8|15050.7|15049.2|15051.7|15050.2|15050.7|15048.8|145
1654179830000|2022-06-02 14:23:50|15050.3|15048.8|15052.3|15050.8|15052.3|15050.8|15050.3|15048.8|79
1654179840000|2022-06-02 14:24:00|15051.8|15050.3|15050.7|15049.2|15052.3|15050.8|15050.3|15048.8|48
1654179850000|2022-06-02 14:24:10|15050.3|15048.8|15049.3|15046.8|15050.7|15048.8|15048.7|15046.8|77
1654179860000|2022-06-02 14:24:20|15048.7|15047.2|15048.8|15047.3|15050.3|15048.2|15048.7|15046.8|114
1654179870000|2022-06-02 14:24:30|15049.3|15047.8|15048.7|15047.2|15050.3|15048.2|15048.7|15046.8|65
1654179880000|2022-06-02 14:24:40|15048.8|15047.3|15048.7|15047.2|15048.8|15047.3|15048.7|15047.2|25
1654179890000|2022-06-02 14:24:50|15048.8|15047.3|15049.7|15048.2|15049.7|15048.2|15048.7|15047.2|49
1654179900000|2022-06-02 14:25:00|15049.8|15048.3|15048.3|15046.8|15050.3|15048.8|15047.8|15046.3|57
1654179910000|2022-06-02 14:25:10|15047.8|15046.3|15047.3|15045.8|15048.3|15046.3|15047.3|15045.8|61
1654179920000|2022-06-02 14:25:20|15046.8|15045.3|15045.7|15044.2|15047.3|15045.8|15045.7|15043.8|62
1654179930000|2022-06-02 14:25:30|15045.8|15044.3|15045.3|15043.8|15046.3|15044.3|15044.8|15043.3|40
1654179940000|2022-06-02 14:25:40|15044.8|15043.3|15043.8|15042.3|15045.3|15043.3|15043.8|15042.3|464
1654179950000|2022-06-02 14:25:50|15042.8|15041.3|15041.8|15040.3|15042.8|15041.3|15041.7|15040.2|240
1654179960000|2022-06-02 14:26:00|15042.3|15040.8|15039.3|15037.8|15042.3|15040.8|15038.8|15037.3|300
1654179970000|2022-06-02 14:26:10|15038.8|15037.3|15038.3|15036.8|15039.7|15038.2|15037.8|15036.3|390
1654179980000|2022-06-02 14:26:20|15038.7|15037.2|15037.3|15035.8|15039.3|15037.2|15036.8|15035.3|42
1654179990000|2022-06-02 14:26:30|15037.7|15036.2|15038.7|15037.2|15038.7|15037.2|15037.3|15035.8|98
1654180000000|2022-06-02 14:26:40|15038.3|15036.8|15037.8|15036.3|15038.3|15036.8|15036.8|15035.3|98
1654180010000|2022-06-02 14:26:50|15037.7|15036.2|15037.8|15036.3|15038.3|15036.3|15037.7|15035.8|195
1654180020000|2022-06-02 14:27:00|15038.7|15037.2|15039.7|15038.2|15041.3|15039.8|15037.8|15036.3|455
1654180030000|2022-06-02 14:27:10|15040.3|15037.8|15040.3|15037.8|15040.3|15038.3|15038.8|15037.3|87
1654180040000|2022-06-02 14:27:20|15039.8|15038.3|15041.8|15040.3|15041.8|15040.3|15039.7|15037.8|98
1654180050000|2022-06-02 14:27:30|15041.3|15039.8|15041.3|15039.8|15041.8|15040.3|15040.7|15038.8|288
1654180060000|2022-06-02 14:27:40|15040.8|15039.3|15041.8|15040.3|15042.3|15040.3|15040.7|15039.2|264
1654180070000|2022-06-02 14:27:50|15041.7|15040.2|15042.3|15040.8|15042.3|15040.8|15041.7|15039.8|64
1654180080000|2022-06-02 14:28:00|15042.8|15041.3|15041.7|15040.2|15042.8|15041.3|15041.7|15040.2|30
1654180090000|2022-06-02 14:28:10|15042.3|15039.8|15039.7|15038.2|15042.7|15041.2|15039.3|15037.8|147
1654180100000|2022-06-02 14:28:20|15039.8|15038.3|15039.7|15038.2|15040.3|15038.8|15039.7|15037.8|169
1654180110000|2022-06-02 14:28:30|15038.7|15037.2|15038.8|15037.3|15039.7|15038.2|15038.7|15036.8|204
1654180120000|2022-06-02 14:28:40|15038.7|15037.2|15039.7|15038.2|15039.7|15038.2|15038.7|15037.2|59
1654180130000|2022-06-02 14:28:50|15040.3|15037.8|15039.7|15038.2|15040.3|15038.2|15039.7|15037.8|95
1654180140000|2022-06-02 14:29:00|15039.8|15038.3|15040.8|15039.3|15041.3|15039.3|15039.8|15038.3|219
1654180150000|2022-06-02 14:29:10|15041.7|15040.2|15039.8|15038.3|15041.7|15040.2|15039.8|15038.3|89
1654180160000|2022-06-02 14:29:20|15040.3|15038.8|15037.8|15036.3|15040.3|15038.8|15037.8|15036.3|23
1654180170000|2022-06-02 14:29:30|15038.3|15036.8|15038.7|15037.2|15038.7|15037.2|15037.7|15035.8|104
1654180180000|2022-06-02 14:29:40|15038.3|15036.8|15039.3|15037.8|15039.8|15038.3|15038.3|15036.8|98
1654180190000|2022-06-02 14:29:50|15038.7|15037.2|15038.3|15036.8|15038.7|15037.2|15037.3|15035.8|51
1654180200000|2022-06-02 14:30:00|15038.7|15037.2|15038.3|15036.8|15039.7|15038.2|15038.3|15036.8|147
1654180210000|2022-06-02 14:30:10|15038.7|15037.2|15038.8|15037.3|15039.3|15037.3|15038.3|15036.8|86
1654180220000|2022-06-02 14:30:20|15039.3|15036.8|15038.7|15037.2|15039.7|15038.2|15038.7|15036.8|70
1654180230000|2022-06-02 14:30:30|15037.7|15036.2|15038.3|15036.8|15039.3|15037.8|15037.3|15035.8|168
1654180240000|2022-06-02 14:30:40|15038.7|15037.2|15038.3|15036.8|15039.3|15037.3|15037.3|15035.8|116
1654180250000|2022-06-02 14:30:50|15037.3|15035.8|15036.3|15034.8|15037.7|15036.2|15036.3|15034.8|49
1654180260000|2022-06-02 14:31:00|15036.7|15035.2|15039.8|15038.3|15040.7|15039.2|15036.7|15035.2|32
1654180270000|2022-06-02 14:31:10|15040.3|15038.8|15041.7|15040.2|15041.7|15040.2|15039.8|15038.3|210
1654180280000|2022-06-02 14:31:20|15041.3|15039.8|15040.3|15038.8|15041.7|15040.2|15040.3|15038.8|109
1654180290000|2022-06-02 14:31:30|15040.7|15039.2|15041.7|15040.2|15042.7|15041.2|15040.7|15039.2|184
1654180300000|2022-06-02 14:31:40|15041.8|15040.3|15043.3|15040.8|15043.3|15041.8|15041.7|15039.8|239
1654180310000|2022-06-02 14:31:50|15042.7|15041.2|15043.3|15040.8|15043.7|15042.2|15042.7|15040.8|149
1654180320000|2022-06-02 14:32:00|15042.7|15041.2|15042.3|15040.8|15042.8|15041.3|15041.8|15039.8|47
1654180330000|2022-06-02 14:32:10|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15042.3|15040.8|59
1654180340000|2022-06-02 14:32:20|15042.3|15040.8|15042.3|15039.8|15042.3|15040.8|15040.8|15039.3|109
1654180350000|2022-06-02 14:32:30|15041.3|15040.2|15042.3|15039.8|15042.3|15040.3|15041.3|15039.8|15
1654180360000|2022-06-02 14:32:40|15042.8|15040.8|15044.7|15043.2|15044.8|15043.3|15042.7|15040.8|223
1654180370000|2022-06-02 14:32:50|15044.3|15042.8|15044.3|15041.8|15044.3|15042.8|15042.8|15041.3|260
1654180380000|2022-06-02 14:33:00|15043.8|15042.3|15043.8|15042.3|15044.7|15043.2|15043.8|15041.8|16
1654180390000|2022-06-02 14:33:10|15043.3|15041.8|15043.3|15040.8|15043.3|15041.8|15042.7|15040.8|338
1654180400000|2022-06-02 14:33:20|15042.8|15041.3|15044.7|15043.2|15044.7|15043.2|15042.7|15041.2|144
1654180410000|2022-06-02 14:33:30|15044.3|15042.8|15044.7|15042.2|15044.7|15042.8|15043.7|15041.8|146
1654180420000|2022-06-02 14:33:40|15044.3|15042.8|15044.7|15043.2|15044.7|15043.2|15043.7|15041.8|26
1654180430000|2022-06-02 14:33:50|15044.3|15042.8|15042.3|15040.8|15044.3|15042.8|15042.3|15040.8|274
1654180440000|2022-06-02 14:34:00|15041.8|15040.3|15043.7|15042.2|15044.3|15042.3|15041.7|15040.2|93
1654180450000|2022-06-02 14:34:10|15043.3|15041.8|15044.3|15042.8|15044.8|15043.3|15043.3|15041.8|257
1654180460000|2022-06-02 14:34:20|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|128
1654180470000|2022-06-02 14:34:30|15044.7|15043.2|15044.3|15041.8|15044.7|15043.2|15043.7|15041.8|75
1654180480000|2022-06-02 14:34:40|15043.7|15042.2|15044.3|15042.8|15045.3|15043.3|15043.7|15042.2|137
1654180490000|2022-06-02 14:34:50|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15043.8|15042.3|104
1654180500000|2022-06-02 14:35:00|15045.8|15044.3|15040.3|15038.8|15045.8|15044.3|15039.8|15038.3|177
1654180510000|2022-06-02 14:35:10|15039.8|15038.3|15039.7|15038.2|15039.8|15038.3|15038.8|15037.3|65
1654180520000|2022-06-02 14:35:20|15039.8|15038.3|15037.8|15036.3|15039.8|15038.3|15036.8|15035.3|294
1654180530000|2022-06-02 14:35:30|15038.7|15037.2|15037.8|15036.3|15038.7|15037.2|15037.7|15035.8|153
1654180540000|2022-06-02 14:35:40|15036.8|15035.3|15036.3|15034.8|15037.3|15035.8|15036.3|15034.8|347
1654180550000|2022-06-02 14:35:50|15036.8|15035.3|15034.8|15033.3|15036.8|15035.3|15034.3|15032.8|1431
1654180560000|2022-06-02 14:36:00|15035.3|15033.8|15037.8|15036.3|15037.8|15036.3|15035.3|15033.8|87
1654180570000|2022-06-02 14:36:10|15038.3|15036.8|15038.8|15037.3|15038.8|15037.3|15037.8|15036.3|84
1654180580000|2022-06-02 14:36:20|15038.7|15037.2|15038.3|15036.8|15038.7|15037.2|15037.7|15035.8|105
1654180590000|2022-06-02 14:36:30|15037.8|15036.3|15035.8|15034.3|15037.8|15036.3|15035.7|15033.8|116
1654180600000|2022-06-02 14:36:40|15036.3|15033.8|15033.8|15032.3|15036.3|15034.2|15033.7|15031.8|84
1654180610000|2022-06-02 14:36:50|15034.3|15032.8|15030.8|15029.3|15034.3|15032.8|15030.8|15029.3|168
1654180620000|2022-06-02 14:37:00|15031.3|15029.8|15032.3|15030.8|15032.8|15031.3|15031.3|15029.8|313
1654180630000|2022-06-02 14:37:10|15031.8|15030.3|15033.7|15032.2|15034.3|15032.8|15031.8|15030.3|342
1654180640000|2022-06-02 14:37:20|15033.3|15031.8|15034.7|15033.2|15034.8|15033.3|15033.3|15031.8|156
1654180650000|2022-06-02 14:37:30|15034.3|15032.8|15034.8|15033.3|15035.3|15033.3|15034.3|15032.8|453
1654180660000|2022-06-02 14:37:40|15034.7|15033.2|15035.3|15033.8|15035.7|15034.2|15033.8|15032.3|30
1654180670000|2022-06-02 14:37:50|15036.3|15034.8|15036.7|15035.2|15037.3|15035.3|15035.7|15033.8|81
1654180680000|2022-06-02 14:38:00|15036.3|15034.8|15037.3|15035.8|15037.3|15035.8|15035.7|15033.8|257
1654180690000|2022-06-02 14:38:10|15037.7|15036.2|15039.7|15038.2|15039.7|15038.2|15036.8|15034.8|38
1654180700000|2022-06-02 14:38:20|15039.3|15037.8|15038.8|15037.3|15039.3|15037.8|15037.8|15036.3|85
1654180710000|2022-06-02 14:38:30|15038.7|15037.2|15038.8|15037.3|15038.8|15037.3|15037.8|15036.3|183
1654180720000|2022-06-02 14:38:40|15038.7|15037.2|15040.7|15039.2|15041.3|15039.3|15038.7|15036.8|336
1654180730000|2022-06-02 14:38:50|15040.8|15039.3|15042.3|15040.8|15042.3|15040.8|15040.7|15038.8|411
1654180740000|2022-06-02 14:39:00|15041.7|15040.2|15042.7|15041.2|15043.3|15041.8|15041.7|15040.2|388
1654180750000|2022-06-02 14:39:10|15042.3|15040.8|15042.3|15040.8|15042.7|15041.2|15041.8|15040.3|75
1654180760000|2022-06-02 14:39:20|15042.7|15041.2|15042.8|15041.3|15042.8|15041.3|15041.8|15039.8|84
1654180770000|2022-06-02 14:39:30|15043.3|15040.8|15042.8|15041.3|15043.3|15041.3|15042.3|15040.8|36
1654180780000|2022-06-02 14:39:40|15043.7|15042.2|15042.8|15041.3|15044.3|15042.3|15042.8|15041.3|38
1654180790000|2022-06-02 14:39:50|15043.3|15041.8|15044.3|15042.8|15044.7|15043.2|15043.3|15041.8|38
1654180800000|2022-06-02 14:40:00|15043.8|15042.3|15043.8|15042.3|15044.8|15043.3|15043.8|15042.3|105
1654180810000|2022-06-02 14:40:10|15044.3|15042.8|15044.3|15042.8|15045.3|15043.3|15043.8|15042.3|180
1654180820000|2022-06-02 14:40:20|15043.8|15042.3|15042.8|15041.3|15044.7|15043.2|15042.8|15041.3|50
1654180830000|2022-06-02 14:40:30|15041.8|15040.3|15041.8|15040.3|15043.3|15041.3|15041.8|15040.3|170
1654180840000|2022-06-02 14:40:40|15042.3|15040.8|15040.7|15039.2|15042.3|15040.8|15040.7|15039.2|59
1654180850000|2022-06-02 14:40:50|15039.8|15038.3|15039.3|15037.8|15040.3|15038.8|15037.8|15036.3|582
1654180860000|2022-06-02 14:41:00|15039.8|15038.3|15041.8|15040.3|15042.7|15041.2|15039.8|15038.3|139
1654180870000|2022-06-02 14:41:10|15042.3|15040.8|15042.8|15041.3|15043.3|15041.3|15041.7|15039.8|161
1654180880000|2022-06-02 14:41:20|15043.3|15041.8|15042.8|15041.3|15043.3|15041.8|15042.8|15041.3|25
1654180890000|2022-06-02 14:41:30|15042.7|15041.2|15041.8|15040.3|15042.7|15041.2|15041.8|15040.3|28
1654180900000|2022-06-02 14:41:40|15041.7|15040.2|15041.7|15040.2|15042.3|15040.3|15040.7|15039.2|58
1654180910000|2022-06-02 14:41:50|15041.3|15039.8|15042.3|15039.8|15042.3|15040.3|15040.8|15039.3|38
1654180920000|2022-06-02 14:42:00|15041.8|15040.3|15041.8|15040.3|15042.7|15041.2|15041.7|15039.8|92
1654180930000|2022-06-02 14:42:10|15042.7|15041.2|15042.8|15041.3|15042.8|15041.3|15042.7|15041.2|63
1654180940000|2022-06-02 14:42:20|15042.7|15041.2|15042.8|15041.3|15043.3|15041.3|15042.7|15040.8|72
1654180950000|2022-06-02 14:42:30|15043.3|15041.8|15043.7|15042.2|15044.3|15042.2|15040.8|15039.3|325
1654180960000|2022-06-02 14:42:40|15044.3|15041.8|15045.8|15044.3|15046.3|15044.3|15043.8|15041.8|246
1654180970000|2022-06-02 14:42:50|15045.7|15044.2|15046.7|15045.2|15046.8|15045.3|15045.7|15043.8|236
1654180980000|2022-06-02 14:43:00|15046.8|15045.3|15047.7|15046.2|15048.7|15047.2|15045.8|15044.3|987
1654180990000|2022-06-02 14:43:10|15047.3|15045.8|15047.3|15045.8|15048.3|15045.8|15046.3|15044.8|364
1654181000000|2022-06-02 14:43:20|15046.8|15045.3|15048.3|15045.8|15048.3|15046.3|15046.7|15045.2|82
1654181010000|2022-06-02 14:43:30|15047.7|15046.2|15047.8|15046.3|15048.3|15046.3|15046.8|15045.3|163
1654181020000|2022-06-02 14:43:40|15047.3|15045.8|15047.8|15046.3|15047.8|15046.3|15046.8|15045.3|356
1654181030000|2022-06-02 14:43:50|15048.3|15046.8|15047.3|15045.8|15049.8|15048.3|15046.8|15045.2|209
1654181040000|2022-06-02 14:44:00|15047.7|15046.2|15047.7|15046.2|15048.3|15046.3|15047.7|15045.8|2484
1654181050000|2022-06-02 14:44:10|15046.7|15045.2|15047.7|15046.2|15048.7|15047.2|15046.7|15045.2|194
1654181060000|2022-06-02 14:44:20|15048.2|15045.2|15048.2|15045.7|15048.2|15046.2|15046.7|15045.2|258
1654181070000|2022-06-02 14:44:30|15047.7|15046.2|15047.2|15045.7|15048.2|15046.2|15046.7|15045.2|62
1654181080000|2022-06-02 14:44:40|15046.7|15045.2|15046.7|15045.2|15047.2|15045.7|15046.7|15044.7|68
1654181090000|2022-06-02 14:44:50|15047.2|15045.7|15047.7|15046.2|15047.7|15046.2|15047.2|15045.7|185
1654181100000|2022-06-02 14:45:00|15047.2|15045.7|15045.2|15043.7|15047.2|15045.7|15045.2|15043.7|99
1654181110000|2022-06-02 14:45:10|15044.7|15043.2|15042.7|15041.2|15044.7|15043.2|15042.2|15040.7|156
1654181120000|2022-06-02 14:45:20|15043.2|15040.7|15040.7|15039.2|15043.2|15041.2|15040.7|15039.2|186
1654181130000|2022-06-02 14:45:30|15041.7|15040.2|15041.2|15039.7|15042.2|15040.2|15040.7|15039.2|34
1654181140000|2022-06-02 14:45:40|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15038.7|15037.2|92
1654181150000|2022-06-02 14:45:50|15041.2|15038.7|15040.2|15038.7|15041.2|15039.2|15039.7|15038.2|185
1654181160000|2022-06-02 14:46:00|15040.7|15039.2|15039.7|15038.2|15040.7|15039.2|15039.7|15038.2|2090
1654181170000|2022-06-02 14:46:10|15040.7|15039.2|15041.7|15040.2|15041.7|15040.2|15040.7|15039.2|81
1654181180000|2022-06-02 14:46:20|15041.3|15039.8|15040.7|15039.2|15041.3|15039.8|15040.7|15038.8|219
1654181190000|2022-06-02 14:46:30|15041.3|15038.8|15041.7|15040.2|15041.7|15040.2|15040.7|15038.8|92
1654181200000|2022-06-02 14:46:40|15041.3|15039.8|15041.3|15039.8|15041.7|15040.2|15041.3|15039.8|0
1654181210000|2022-06-02 14:46:50|15040.7|15039.2|15041.7|15040.2|15041.7|15040.2|15040.7|15039.2|76
1654181220000|2022-06-02 14:47:00|15041.3|15039.8|15042.8|15041.3|15042.8|15041.3|15041.3|15039.8|307
1654181230000|2022-06-02 14:47:10|15043.7|15042.2|15043.3|15040.8|15043.7|15042.2|15042.8|15040.8|32
1654181240000|2022-06-02 14:47:20|15042.7|15041.2|15041.8|15040.3|15043.3|15041.8|15041.8|15040.3|39
1654181250000|2022-06-02 14:47:30|15041.7|15040.2|15039.8|15038.3|15041.7|15040.2|15039.8|15038.3|139
1654181260000|2022-06-02 14:47:40|15040.3|15038.8|15040.3|15038.8|15040.3|15038.8|15039.3|15037.8|137
1654181270000|2022-06-02 14:47:50|15040.7|15039.2|15041.3|15039.8|15041.3|15039.8|15040.3|15038.8|113
1654181280000|2022-06-02 14:48:00|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15040.7|15039.2|248
1654181290000|2022-06-02 14:48:10|15041.3|15039.8|15042.3|15040.8|15042.7|15041.2|15041.3|15039.8|74
1654181300000|2022-06-02 14:48:20|15041.8|15040.3|15041.7|15040.2|15042.7|15041.2|15041.7|15039.8|149
1654181310000|2022-06-02 14:48:30|15041.8|15040.3|15041.7|15040.2|15042.7|15041.2|15041.7|15040.2|37
1654181320000|2022-06-02 14:48:40|15041.8|15040.3|15041.7|15040.2|15041.8|15040.3|15041.3|15039.8|41
1654181330000|2022-06-02 14:48:50|15040.8|15039.3|15040.7|15039.2|15040.8|15039.3|15039.7|15037.8|145
1654181340000|2022-06-02 14:49:00|15040.3|15038.8|15041.8|15040.3|15042.3|15040.3|15040.3|15038.8|354
1654181350000|2022-06-02 14:49:10|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15040.8|15039.3|47
1654181360000|2022-06-02 14:49:20|15040.8|15039.3|15040.8|15039.3|15041.7|15040.2|15040.7|15039.2|228
1654181370000|2022-06-02 14:49:30|15041.7|15040.2|15041.7|15040.2|15042.3|15040.3|15041.7|15039.8|2379
1654181380000|2022-06-02 14:49:40|15042.3|15039.8|15041.7|15040.2|15042.3|15040.3|15041.7|15039.8|16
1654181390000|2022-06-02 14:49:50|15040.7|15039.2|15041.7|15040.2|15041.7|15040.2|15040.7|15039.2|53
1654181400000|2022-06-02 14:50:00|15041.8|15040.3|15042.7|15041.2|15042.7|15041.2|15041.8|15040.3|287
1654181410000|2022-06-02 14:50:10|15042.3|15040.8|15041.7|15040.2|15042.7|15041.2|15041.7|15039.8|82
1654181420000|2022-06-02 14:50:20|15041.8|15040.3|15041.8|15040.3|15041.8|15040.3|15041.8|15040.3|26
1654181430000|2022-06-02 14:50:30|15042.8|15041.3|15044.8|15043.3|15044.8|15043.3|15042.8|15041.3|119
1654181440000|2022-06-02 14:50:40|15044.7|15043.2|15048.8|15047.3|15049.3|15047.3|15044.7|15043.2|1016
1654181450000|2022-06-02 14:50:50|15049.3|15047.8|15050.3|15048.8|15050.3|15048.8|15048.7|15047.2|194
1654181460000|2022-06-02 14:51:00|15050.7|15049.2|15049.7|15048.2|15051.3|15049.8|15049.7|15047.8|240
1654181470000|2022-06-02 14:51:10|15050.3|15048.8|15050.7|15049.2|15051.3|15049.8|15049.7|15047.8|65
1654181480000|2022-06-02 14:51:20|15050.8|15049.3|15048.8|15047.3|15051.3|15049.3|15048.8|15047.3|240
1654181490000|2022-06-02 14:51:30|15049.3|15047.8|15048.7|15047.2|15049.3|15047.8|15047.7|15045.8|283
1654181500000|2022-06-02 14:51:40|15048.3|15046.8|15048.8|15047.3|15048.8|15047.3|15047.8|15046.3|103
1654181510000|2022-06-02 14:51:50|15047.8|15046.3|15047.8|15046.3|15047.8|15046.3|15047.8|15046.3|729
1654181520000|2022-06-02 14:52:00|15048.3|15046.8|15048.7|15047.2|15049.3|15047.3|15047.8|15046.3|96
1654181530000|2022-06-02 14:52:10|15048.3|15046.8|15047.8|15046.3|15048.3|15046.8|15047.7|15045.8|65
1654181540000|2022-06-02 14:52:20|15048.3|15045.8|15048.3|15045.8|15048.3|15045.8|15048.3|15045.8|9
1654181550000|2022-06-02 14:52:30|15047.8|15046.3|15047.7|15046.2|15048.3|15046.3|15047.7|15045.8|537
1654181560000|2022-06-02 14:52:40|15046.8|15045.3|15047.8|15046.3|15047.8|15046.3|15046.8|15045.3|116
1654181570000|2022-06-02 14:52:50|15048.3|15045.8|15047.7|15046.2|15048.7|15047.2|15047.7|15045.8|2931
1654181580000|2022-06-02 14:53:00|15048.7|15047.2|15048.7|15047.2|15049.2|15047.7|15047.2|15045.7|260
1654181590000|2022-06-02 14:53:10|||||||||6
1654181600000|2022-06-02 14:53:20|15049.2|15046.7|15047.7|15046.2|15049.7|15048.2|15047.7|15045.7|99
1654181610000|2022-06-02 14:53:30|15046.7|15045.2|15046.7|15045.2|15047.7|15046.2|15046.2|15044.7|194
1654181620000|2022-06-02 14:53:40|15046.2|15044.7|15046.2|15044.7|15046.2|15044.7|15046.2|15044.7|35
1654181630000|2022-06-02 14:53:50|15046.7|15045.2|15047.7|15046.2|15048.2|15046.2|15046.7|15045.2|453
1654181640000|2022-06-02 14:54:00|15047.2|15045.7|15048.2|15045.7|15048.2|15046.2|15046.7|15045.2|67
1654181650000|2022-06-02 14:54:10|15047.7|15046.2|15047.2|15045.7|15048.2|15046.2|15046.7|15045.2|37
1654181660000|2022-06-02 14:54:20|15047.7|15046.2|15049.2|15047.7|15049.7|15048.2|15047.7|15045.7|146
1654181670000|2022-06-02 14:54:30|15049.7|15048.2|15048.2|15046.7|15050.2|15048.2|15047.7|15046.2|103
1654181680000|2022-06-02 14:54:40|15048.7|15047.2|15049.7|15048.2|15049.7|15048.2|15048.7|15046.7|84
1654181690000|2022-06-02 14:54:50|15048.7|15047.2|15047.7|15046.2|15048.7|15047.2|15047.7|15046.2|59
1654181700000|2022-06-02 14:55:00|15046.7|15045.2|15046.2|15044.7|15046.7|15045.2|15045.7|15044.2|135
1654181710000|2022-06-02 14:55:10|15046.7|15045.2|15045.7|15044.2|15047.2|15045.2|15045.7|15044.2|24
1654181720000|2022-06-02 14:55:20|15045.2|15043.7|15047.2|15044.7|15047.2|15044.7|15045.2|15043.7|241
1654181730000|2022-06-02 14:55:30|15046.2|15045.2|15046.7|15045.2|15047.2|15045.2|15046.2|15044.7|36
1654181740000|2022-06-02 14:55:40|15047.2|15044.7|15046.2|15044.7|15047.7|15046.2|15045.7|15043.7|298
1654181750000|2022-06-02 14:55:50|15046.7|15045.2|15045.7|15044.2|15046.7|15045.2|15045.7|15043.7|79
1654181760000|2022-06-02 14:56:00|15046.2|15043.7|15046.2|15044.7|15046.7|15045.2|15045.7|15043.7|30
1654181770000|2022-06-02 14:56:10|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|39
1654181780000|2022-06-02 14:56:20|||||||||9
1654181790000|2022-06-02 14:56:30|15047.2|15044.7|15046.7|15045.2|15047.2|15045.2|15046.7|15044.7|59
1654181800000|2022-06-02 14:56:40|15047.2|15044.7|15047.2|15044.7|15047.2|15044.7|15047.2|15044.7|18
1654181810000|2022-06-02 14:56:50|15046.7|15045.2|15047.2|15044.7|15047.2|15045.2|15046.2|15044.7|15
1654181820000|2022-06-02 14:57:00|15046.7|15045.2|15048.7|15047.2|15049.2|15047.2|15046.7|15044.7|106
1654181830000|2022-06-02 14:57:10|15047.7|15046.2|15045.7|15044.2|15048.2|15046.2|15044.7|15043.2|246
1654181840000|2022-06-02 14:57:20|15045.2|15043.7|15044.7|15043.2|15045.2|15043.7|15043.7|15041.7|89
1654181850000|2022-06-02 14:57:30|||||||||121
1654181860000|2022-06-02 14:57:40|||||||||73
1654181870000|2022-06-02 14:57:50|15045.2|15042.7|15043.7|15042.2|15045.2|15043.2|15043.7|15042.2|82
1654181880000|2022-06-02 14:58:00|15044.7|15043.2|15042.7|15041.2|15045.7|15044.2|15042.7|15041.2|679
1654181890000|2022-06-02 14:58:10|15043.2|15041.7|15044.2|15042.7|15044.2|15042.7|15043.2|15041.7|51
1654181900000|2022-06-02 14:58:20|15043.7|15042.2|15043.7|15042.2|15044.7|15043.2|15043.7|15042.2|116
1654181910000|2022-06-02 14:58:30|15044.2|15041.7|15044.7|15043.2|15044.7|15043.2|15043.7|15041.7|337
1654181920000|2022-06-02 14:58:40|15045.2|15042.7|15044.7|15043.2|15045.2|15043.2|15044.7|15042.7|19
1654181930000|2022-06-02 14:58:50|15043.7|15042.2|15043.7|15042.2|15044.2|15042.2|15043.7|15041.7|42
1654181940000|2022-06-02 14:59:00|15044.7|15043.2|15044.7|15043.2|15045.7|15044.2|15044.2|15042.7|184
1654181950000|2022-06-02 14:59:10|15044.2|15042.7|15043.2|15041.7|15044.2|15042.7|15042.7|15041.2|85
1654181960000|2022-06-02 14:59:20|15042.7|15040.7|15041.2|15039.7|15042.7|15041.2|15040.7|15039.2|74
1654181970000|2022-06-02 14:59:30|15041.7|15040.2|15042.2|15039.7|15042.2|15040.2|15041.7|15039.7|91
1654181980000|2022-06-02 14:59:40|15041.7|15040.2|15041.7|15040.2|15042.2|15040.2|15041.7|15039.7|63
1654181990000|2022-06-02 14:59:50|15042.2|15040.7|15041.7|15040.2|15042.7|15041.2|15041.2|15039.7|146
1654182000000|2022-06-02 15:00:00|15042.2|15039.7|15041.2|15038.7|15042.2|15040.2|15040.2|15038.7|84
1654182010000|2022-06-02 15:00:10|15040.7|15039.2|15040.7|15039.2|15041.2|15039.2|15040.7|15038.7|82
1654182020000|2022-06-02 15:00:20|15041.2|15038.7|15041.2|15039.7|15041.2|15039.7|15040.7|15038.7|93
1654182030000|2022-06-02 15:00:30|15040.7|15039.2|15044.7|15043.2|15045.2|15043.2|15040.7|15038.7|684
1654182040000|2022-06-02 15:00:40|15045.7|15044.2|15045.7|15044.2|15046.2|15044.2|15045.7|15043.7|184
1654182050000|2022-06-02 15:00:50|15046.2|15043.7|15045.7|15044.2|15046.2|15044.2|15045.7|15043.7|79
1654182060000|2022-06-02 15:01:00|||||||||110
1654182070000|2022-06-02 15:01:10|15046.2|15043.7|15045.7|15044.2|15046.2|15044.2|15045.7|15043.7|89
1654182080000|2022-06-02 15:01:20|15044.7|15043.2|15047.2|15044.7|15047.2|15045.2|15044.7|15043.2|95
1654182090000|2022-06-02 15:01:30|15046.7|15045.2|15046.7|15045.2|15047.2|15045.2|15046.7|15044.7|18
1654182100000|2022-06-02 15:01:40|||||||||100
1654182110000|2022-06-02 15:01:50|15047.2|15044.7|15046.7|15045.2|15047.2|15045.2|15046.7|15044.7|172
1654182120000|2022-06-02 15:02:00|15045.7|15044.2|15046.7|15045.2|15047.2|15045.7|15045.7|15043.7|138
1654182130000|2022-06-02 15:02:10|15047.2|15044.7|15047.7|15046.2|15048.2|15046.2|15046.7|15044.7|257
1654182140000|2022-06-02 15:02:20|15048.2|15045.7|15048.2|15045.7|15048.2|15046.2|15046.7|15045.2|75
1654182150000|2022-06-02 15:02:30|15047.7|15046.2|15047.7|15046.2|15049.2|15047.2|15046.7|15045.2|223
1654182160000|2022-06-02 15:02:40|15049.2|15046.7|15048.7|15047.2|15049.2|15047.2|15047.7|15046.2|97
1654182170000|2022-06-02 15:02:50|15049.2|15046.7|15049.7|15048.2|15049.7|15048.2|15048.7|15046.7|151
1654182180000|2022-06-02 15:03:00|15050.7|15049.2|15051.7|15050.2|15052.2|15050.2|15050.7|15049.2|241
1654182190000|2022-06-02 15:03:10|15050.7|15049.2|15050.7|15049.2|15051.7|15050.2|15050.7|15048.7|40
1654182200000|2022-06-02 15:03:20|15051.2|15048.7|15051.2|15048.7|15051.2|15049.2|15050.7|15048.7|89
1654182210000|2022-06-02 15:03:30|15050.7|15049.2|15052.2|15049.7|15052.2|15049.7|15049.7|15048.2|81
1654182220000|2022-06-02 15:03:40|15051.7|15050.2|15051.7|15050.2|15051.7|15050.2|15051.7|15050.2|1
1654182230000|2022-06-02 15:03:50|15050.7|15049.2|15049.7|15048.2|15051.2|15049.2|15049.7|15048.2|169
1654182240000|2022-06-02 15:04:00|||||||||42
1654182250000|2022-06-02 15:04:10|15050.7|15049.2|15052.2|15049.7|15052.2|15050.2|15050.7|15049.2|50
1654182260000|2022-06-02 15:04:20|15051.7|15050.2|15052.2|15049.7|15052.2|15050.2|15051.2|15049.7|61
1654182270000|2022-06-02 15:04:30|15051.7|15050.2|15052.7|15051.2|15053.2|15051.2|15051.7|15050.2|61
1654182280000|2022-06-02 15:04:40|15053.7|15052.2|15053.7|15052.2|15054.2|15052.7|15053.2|15051.7|119
1654182290000|2022-06-02 15:04:50|||||||||35
1654182300000|2022-06-02 15:05:00|15052.7|15051.2|15052.7|15051.2|15053.2|15051.7|15052.2|15050.7|53
1654182310000|2022-06-02 15:05:10|15053.2|15050.7|15052.7|15051.2|15053.2|15051.2|15052.7|15050.7|70
1654182320000|2022-06-02 15:05:20|15053.2|15050.7|15053.7|15052.2|15054.2|15052.2|15052.7|15050.7|105
1654182330000|2022-06-02 15:05:30|15053.2|15051.7|15052.7|15051.2|15053.7|15052.2|15052.2|15050.7|285
1654182340000|2022-06-02 15:05:40|15053.7|15052.2|15053.7|15052.2|15053.7|15052.2|15053.7|15052.2|54
1654182350000|2022-06-02 15:05:50|15052.7|15051.2|15052.7|15051.2|15053.2|15051.2|15052.7|15050.7|82
1654182360000|2022-06-02 15:06:00|15053.2|15051.7|15053.7|15052.2|15054.2|15052.2|15053.2|15051.7|256
1654182370000|2022-06-02 15:06:10|15053.2|15051.7|15052.7|15051.2|15054.2|15052.2|15052.7|15050.7|71
1654182380000|2022-06-02 15:06:20|15053.2|15050.7|15052.7|15051.2|15053.2|15051.7|15052.7|15050.7|126
1654182390000|2022-06-02 15:06:30|15053.2|15050.7|15051.7|15050.2|15053.2|15051.2|15051.7|15050.2|85
1654182400000|2022-06-02 15:06:40|15051.2|15049.7|15049.7|15048.2|15051.2|15049.7|15049.7|15047.7|177
1654182410000|2022-06-02 15:06:50|15050.2|15047.7|15049.7|15048.2|15050.2|15048.2|15048.7|15047.2|732
1654182420000|2022-06-02 15:07:00|15050.2|15047.7|15048.7|15047.2|15050.2|15048.2|15048.7|15047.2|59
1654182430000|2022-06-02 15:07:10|15047.7|15046.2|15044.7|15043.2|15047.7|15046.2|15044.7|15043.2|121
1654182440000|2022-06-02 15:07:20|15045.7|15044.2|15045.7|15044.2|15046.2|15044.2|15045.7|15043.7|84
1654182450000|2022-06-02 15:07:30|15047.2|15044.7|15045.7|15044.2|15047.2|15045.2|15045.7|15044.2|111
1654182460000|2022-06-02 15:07:40|15046.2|15043.7|15046.7|15045.2|15046.7|15045.2|15045.7|15043.7|31
1654182470000|2022-06-02 15:07:50|15048.2|15045.7|15048.7|15047.2|15048.7|15047.2|15047.7|15045.7|56
1654182480000|2022-06-02 15:08:00|15047.7|15046.2|15046.2|15044.7|15048.2|15046.2|15046.2|15044.7|198
1654182490000|2022-06-02 15:08:10|15045.7|15044.2|15047.7|15046.2|15048.2|15046.2|15045.7|15044.2|96
1654182500000|2022-06-02 15:08:20|15046.7|15045.2|15047.7|15046.2|15048.2|15046.2|15046.7|15045.2|34
1654182510000|2022-06-02 15:08:30|15048.2|15045.7|15046.7|15045.2|15048.2|15046.2|15046.7|15045.2|101
1654182520000|2022-06-02 15:08:40|15047.2|15045.7|15047.2|15045.7|15047.2|15045.7|15046.7|15045.2|35
1654182530000|2022-06-02 15:08:50|15047.7|15046.2|15049.7|15048.2|15049.7|15048.2|15046.7|15045.2|90
1654182540000|2022-06-02 15:09:00|15050.2|15047.7|15049.7|15048.2|15050.2|15048.7|15049.7|15047.7|555
1654182550000|2022-06-02 15:09:10|15050.2|15048.7|15049.7|15048.2|15050.7|15049.2|15049.7|15048.2|73
1654182560000|2022-06-02 15:09:20|15050.2|15048.7|15049.7|15048.2|15050.2|15048.7|15049.7|15048.2|58
1654182570000|2022-06-02 15:09:30|15050.2|15048.7|15049.7|15048.2|15050.2|15048.7|15049.7|15047.7|26
1654182580000|2022-06-02 15:09:40|15050.7|15049.2|15050.7|15049.2|15051.7|15050.2|15050.7|15048.7|82
1654182590000|2022-06-02 15:09:50|15051.2|15048.7|15050.7|15049.2|15051.2|15049.2|15049.7|15048.2|97
1654182600000|2022-06-02 15:10:00|15049.7|15048.2|15051.2|15048.7|15051.2|15049.2|15049.7|15048.2|299
1654182610000|2022-06-02 15:10:10|15050.7|15049.2|15051.7|15050.2|15052.2|15050.2|15050.7|15049.2|60
1654182620000|2022-06-02 15:10:20|15052.2|15049.7|15053.2|15050.7|15053.2|15051.2|15050.7|15048.7|162
1654182630000|2022-06-02 15:10:30|15052.7|15051.2|15052.2|15050.7|15053.2|15051.2|15052.2|15050.7|54
1654182640000|2022-06-02 15:10:40|15052.7|15051.2|15050.2|15047.7|15052.7|15051.2|15049.7|15047.7|51
1654182650000|2022-06-02 15:10:50|15049.7|15048.2|15051.2|15049.7|15051.7|15050.2|15049.7|15047.7|42
1654182660000|2022-06-02 15:11:00|15051.7|15050.2|15052.7|15051.2|15052.7|15051.2|15051.2|15049.7|79
1654182670000|2022-06-02 15:11:10|15053.7|15052.2|15053.7|15052.2|15054.2|15052.2|15053.7|15051.7|27
1654182680000|2022-06-02 15:11:20|15054.2|15051.7|15053.7|15052.2|15054.2|15052.2|15053.7|15051.7|92
1654182690000|2022-06-02 15:11:30|15054.7|15053.2|15053.7|15052.2|15054.7|15053.2|15053.7|15052.2|369
1654182700000|2022-06-02 15:11:40|||||||||11
1654182710000|2022-06-02 15:11:50|15054.2|15051.7|15053.7|15052.2|15054.2|15052.2|15053.7|15051.7|95
1654182720000|2022-06-02 15:12:00|||||||||76
1654182730000|2022-06-02 15:12:10|||||||||32
1654182740000|2022-06-02 15:12:20|15053.2|15051.7|15053.2|15050.7|15053.2|15051.7|15052.2|15050.7|275
1654182750000|2022-06-02 15:12:30|15052.7|15051.2|15051.7|15050.2|15052.7|15051.2|15050.7|15049.2|91
1654182760000|2022-06-02 15:12:40|15052.2|15049.7|15052.2|15049.7|15052.2|15050.2|15051.7|15049.7|68
1654182770000|2022-06-02 15:12:50|15051.7|15050.2|15051.2|15049.7|15052.2|15050.2|15050.7|15049.2|25
1654182780000|2022-06-02 15:13:00|15051.7|15050.2|15052.2|15050.7|15052.2|15050.7|15051.7|15050.2|53
1654182790000|2022-06-02 15:13:10|15052.7|15051.2|15052.7|15051.2|15054.2|15052.2|15052.7|15050.7|4638
1654182800000|2022-06-02 15:13:20|15052.6|15051.1|15051.6|15050.1|15052.6|15051.1|15051.6|15049.7|142
1654182810000|2022-06-02 15:13:30|15051.7|15050.2|15053.2|15051.7|15053.6|15052.1|15051.7|15050.2|49
1654182820000|2022-06-02 15:13:40|15053.6|15052.1|15053.6|15052.1|15053.6|15052.1|15052.6|15051.1|81
1654182830000|2022-06-02 15:13:50|||||||||83
1654182840000|2022-06-02 15:14:00|15052.6|15051.1|15052.6|15051.1|15052.7|15051.2|15052.6|15051.1|99
1654182850000|2022-06-02 15:14:10|15052.7|15051.2|15052.2|15049.7|15053.6|15052.1|15052.2|15049.7|274
1654182860000|2022-06-02 15:14:20|15052.6|15051.1|15052.6|15051.1|15052.6|15051.1|15052.6|15050.1|207
1654182870000|2022-06-02 15:14:30|||||||||140
1654182880000|2022-06-02 15:14:40|15053.2|15050.7|15053.6|15052.1|15053.6|15052.1|15052.6|15050.7|376
1654182890000|2022-06-02 15:14:50|15054.2|15052.7|15055.2|15052.7|15055.2|15053.2|15054.2|15052.7|544
1654182900000|2022-06-02 15:15:00|15054.7|15053.2|15054.6|15053.1|15055.6|15054.1|15054.6|15053.1|292
1654182910000|2022-06-02 15:15:10|15053.6|15052.1|15052.6|15051.1|15053.6|15052.1|15052.6|15051.1|144
1654182920000|2022-06-02 15:15:20|15053.2|15051.7|15053.6|15052.1|15053.6|15052.1|15052.6|15050.7|294
1654182930000|2022-06-02 15:15:30|15052.7|15051.2|15053.7|15052.2|15054.6|15053.1|15052.7|15051.2|371
1654182940000|2022-06-02 15:15:40|15053.6|15052.1|15053.6|15052.1|15054.2|15052.2|15053.6|15051.7|430
1654182950000|2022-06-02 15:15:50|15053.7|15052.2|15053.6|15052.1|15054.2|15052.2|15053.6|15051.7|46
1654182960000|2022-06-02 15:16:00|15053.7|15052.2|15053.7|15052.2|15054.2|15052.2|15053.6|15051.7|83
1654182970000|2022-06-02 15:16:10|15053.6|15052.1|15054.7|15053.2|15055.6|15054.1|15053.6|15052.1|80
1654182980000|2022-06-02 15:16:20|15054.6|15053.1|15054.6|15053.1|15054.6|15053.1|15053.7|15052.2|17
1654182990000|2022-06-02 15:16:30|15054.2|15052.7|15053.6|15052.1|15054.2|15052.7|15053.2|15051.7|108
1654183000000|2022-06-02 15:16:40|15052.6|15051.1|15052.7|15051.2|15053.2|15051.2|15052.6|15050.7|78
1654183010000|2022-06-02 15:16:50|15052.6|15051.1|15053.6|15052.1|15053.6|15052.1|15052.6|15050.7|38
1654183020000|2022-06-02 15:17:00|15053.2|15051.7|15055.2|15053.7|15055.2|15053.7|15053.2|15051.7|40
1654183030000|2022-06-02 15:17:10|15055.6|15054.1|15054.6|15053.1|15055.6|15054.1|15054.6|15052.7|69
1654183040000|2022-06-02 15:17:20|15054.7|15053.2|15054.7|15053.2|15055.6|15054.1|15054.7|15052.7|45
1654183050000|2022-06-02 15:17:30|15055.2|15052.7|15055.6|15054.1|15055.6|15054.1|15054.6|15052.7|19
1654183060000|2022-06-02 15:17:40|15055.7|15054.2|15054.2|15052.7|15055.7|15054.2|15053.7|15052.2|37
1654183070000|2022-06-02 15:17:50|15054.6|15053.1|15054.7|15053.2|15054.7|15053.2|15054.6|15053.1|52
1654183080000|2022-06-02 15:18:00|15054.6|15053.1|15053.6|15052.1|15054.6|15053.1|15052.6|15050.7|160
1654183090000|2022-06-02 15:18:10|15053.2|15051.7|15053.2|15051.7|15054.2|15052.2|15053.2|15051.7|320
1654183100000|2022-06-02 15:18:20|15052.7|15051.2|15052.6|15051.1|15053.6|15052.1|15052.6|15051.1|50
1654183110000|2022-06-02 15:18:30|15051.7|15050.2|15053.2|15050.7|15053.2|15051.2|15051.7|15050.2|427
1654183120000|2022-06-02 15:18:40|15052.6|15051.1|15052.6|15051.1|15052.6|15051.1|15051.7|15050.2|14
1654183130000|2022-06-02 15:18:50|15053.2|15050.7|15052.6|15051.1|15053.2|15051.1|15052.2|15050.7|15
1654183140000|2022-06-02 15:19:00|15052.7|15051.2|15053.2|15051.7|15053.2|15051.7|15052.6|15050.7|26
1654183150000|2022-06-02 15:19:10|15053.6|15052.1|15053.2|15051.7|15053.6|15052.1|15052.7|15051.2|34
1654183160000|2022-06-02 15:19:20|15052.7|15051.2|15053.2|15051.7|15053.6|15052.1|15052.6|15050.7|33
1654183170000|2022-06-02 15:19:30|15053.6|15052.1|15052.6|15051.1|15054.2|15052.1|15052.6|15051.1|29
1654183180000|2022-06-02 15:19:40|15052.7|15051.2|15053.6|15052.1|15053.6|15052.1|15052.7|15051.2|12
1654183190000|2022-06-02 15:19:50|15053.7|15052.2|15054.7|15053.2|15054.7|15053.2|15053.7|15052.2|294
1654183200000|2022-06-02 15:20:00|15055.2|15052.7|15055.6|15054.1|15055.6|15054.1|15054.7|15052.7|41
1654183210000|2022-06-02 15:20:10|15055.7|15054.2|15058.6|15057.1|15058.7|15057.2|15055.7|15054.2|445
1654183220000|2022-06-02 15:20:20|15059.2|15056.7|15058.6|15057.1|15059.2|15057.2|15058.6|15056.7|306
1654183230000|2022-06-02 15:20:30|15057.7|15056.2|15057.7|15056.2|15058.2|15056.7|15057.6|15055.7|121
1654183240000|2022-06-02 15:20:40|15058.6|15057.1|15059.6|15058.1|15059.6|15058.1|15058.2|15056.7|95
1654183250000|2022-06-02 15:20:50|15059.2|15057.7|15059.2|15057.7|15059.6|15058.1|15059.2|15057.7|2
1654183260000|2022-06-02 15:21:00|15058.7|15057.2|15057.7|15056.2|15059.2|15057.7|15057.7|15056.2|69
1654183270000|2022-06-02 15:21:10|15058.2|15056.7|15058.2|15056.7|15058.6|15057.1|15057.7|15056.2|45
1654183280000|2022-06-02 15:21:20|15058.6|15057.1|15058.2|15056.7|15058.6|15057.1|15058.2|15056.7|10
1654183290000|2022-06-02 15:21:30|15057.7|15056.2|15058.2|15055.7|15058.2|15056.2|15057.6|15055.7|543
1654183300000|2022-06-02 15:21:40|15057.7|15056.2|15058.2|15055.7|15058.2|15056.2|15057.6|15055.7|55
1654183310000|2022-06-02 15:21:50|15057.6|15056.1|15057.6|15056.1|15057.6|15056.1|15057.6|15056.1|22
1654183320000|2022-06-02 15:22:00|15056.7|15055.2|15058.6|15057.1|15058.6|15057.1|15056.7|15055.2|151
1654183330000|2022-06-02 15:22:10|15057.7|15056.2|15057.6|15056.1|15058.2|15056.2|15057.6|15055.7|88
1654183340000|2022-06-02 15:22:20|15057.7|15056.2|15058.6|15057.1|15058.6|15057.1|15057.7|15056.2|47
1654183350000|2022-06-02 15:22:30|15057.6|15056.1|15058.2|15055.7|15058.2|15056.1|15057.6|15055.7|185
1654183360000|2022-06-02 15:22:40|15057.7|15056.2|15057.6|15056.1|15058.6|15057.1|15057.6|15055.7|62
1654183370000|2022-06-02 15:22:50|15058.2|15056.7|15059.6|15058.1|15059.6|15058.1|15058.2|15056.7|179
1654183380000|2022-06-02 15:23:00|15058.6|15057.1|15058.6|15057.1|15058.6|15057.1|15058.6|15057.1|347
1654183390000|2022-06-02 15:23:10|15057.7|15056.2|15058.6|15057.1|15058.6|15057.1|15057.7|15056.2|30
1654183400000|2022-06-02 15:23:20|15058.2|15055.7|15057.7|15056.2|15058.2|15056.2|15057.7|15055.7|14
1654183410000|2022-06-02 15:23:30|15058.2|15055.7|15057.7|15056.2|15058.2|15056.2|15057.6|15055.7|153
1654183420000|2022-06-02 15:23:40|15058.2|15055.7|15058.2|15056.7|15058.2|15056.7|15057.7|15055.7|41
1654183430000|2022-06-02 15:23:50|15057.6|15056.1|15055.7|15054.2|15057.6|15056.1|15055.7|15054.2|66
1654183440000|2022-06-02 15:24:00|15055.6|15054.1|15052.6|15051.1|15055.6|15054.1|15052.6|15051.1|741
1654183450000|2022-06-02 15:24:10|15052.7|15051.2|15051.7|15050.2|15053.2|15051.2|15051.7|15050.2|94
1654183460000|2022-06-02 15:24:20|15051.6|15050.1|15052.6|15051.1|15052.6|15051.1|15051.6|15050.1|267
1654183470000|2022-06-02 15:24:30|15052.2|15050.7|15051.6|15050.1|15052.6|15051.1|15051.6|15049.7|105
1654183480000|2022-06-02 15:24:40|15051.7|15050.2|15052.2|15049.7|15052.6|15051.1|15051.6|15049.7|93
1654183490000|2022-06-02 15:24:50|15051.6|15050.1|15051.6|15050.1|15052.2|15050.2|15051.6|15049.7|10
1654183500000|2022-06-02 15:25:00|15052.6|15051.1|15052.6|15051.1|15052.6|15051.1|15052.2|15050.7|279
1654183510000|2022-06-02 15:25:10|15052.2|15050.7|15052.6|15050.1|15052.6|15051.1|15051.7|15049.7|64
1654183520000|2022-06-02 15:25:20|15052.2|15050.7|15052.6|15051.1|15052.6|15051.1|15052.2|15050.1|0
1654183530000|2022-06-02 15:25:30|15052.2|15050.1|15052.6|15051.1|15052.6|15051.1|15051.6|15049.7|92
1654183540000|2022-06-02 15:25:40|15053.1|15050.6|15051.7|15050.2|15053.1|15051.1|15051.6|15050.1|44
1654183550000|2022-06-02 15:25:50|15052.6|15051.1|15052.6|15051.1|15053.2|15051.1|15052.6|15050.7|32
1654183570000|2022-06-02 15:26:10|15051.6|15050.1|15050.6|15049.1|15051.6|15050.1|15050.6|15049.1|34
1654183580000|2022-06-02 15:26:20|15049.7|15048.2|15050.6|15049.1|15050.6|15049.1|15049.7|15048.2|22
1654183590000|2022-06-02 15:26:30|||||||||28
1654183600000|2022-06-02 15:26:40|||||||||1
1654183610000|2022-06-02 15:26:50|||||||||20
1654183620000|2022-06-02 15:27:00|15050.7|15049.2|15050.6|15049.1|15051.2|15049.7|15050.6|15048.7|29
1654183630000|2022-06-02 15:27:10|15049.6|15048.1|15050.2|15048.7|15050.6|15049.1|15049.6|15047.7|66
1654183640000|2022-06-02 15:27:20|15050.6|15049.1|15050.2|15048.7|15050.6|15049.1|15049.6|15048.1|325
1654183650000|2022-06-02 15:27:30|15049.6|15048.1|15050.2|15048.7|15050.6|15049.1|15049.6|15047.7|11
1654183660000|2022-06-02 15:27:40|15050.6|15049.1|15050.6|15049.1|15050.6|15049.1|15050.2|15048.7|25
1654183670000|2022-06-02 15:27:50|15050.7|15049.2|15050.7|15049.2|15050.7|15049.2|15050.6|15049.1|63
1654183680000|2022-06-02 15:28:00|15051.6|15050.1|15050.7|15049.2|15051.6|15050.1|15050.7|15048.7|23
1654183690000|2022-06-02 15:28:10|15050.6|15049.1|15050.6|15049.1|15051.2|15049.1|15050.6|15048.7|34
1654183700000|2022-06-02 15:28:20|15051.2|15048.7|15050.7|15049.2|15051.2|15049.2|15050.6|15048.7|46
1654183710000|2022-06-02 15:28:30|15051.2|15048.7|15050.7|15049.2|15051.2|15049.2|15050.7|15048.7|18
1654183720000|2022-06-02 15:28:40|15051.2|15049.7|15052.6|15051.1|15052.6|15051.1|15051.2|15049.7|47
1654183730000|2022-06-02 15:28:50|15051.7|15050.2|15051.6|15050.1|15051.7|15050.2|15051.6|15050.1|44
1654183740000|2022-06-02 15:29:00|15050.7|15049.2|15050.7|15049.2|15050.7|15049.2|15050.6|15049.1|316
1654183750000|2022-06-02 15:29:10|15050.6|15049.1|15050.7|15049.2|15051.2|15049.2|15050.6|15048.7|69
1654183760000|2022-06-02 15:29:20|15050.6|15049.1|15050.7|15049.2|15051.2|15049.2|15050.6|15048.7|55
1654183770000|2022-06-02 15:29:30|15050.6|15049.1|15051.2|15048.7|15051.2|15049.2|15050.6|15048.7|54
1654183780000|2022-06-02 15:29:40|15050.7|15049.2|15051.2|15048.7|15051.2|15049.2|15050.6|15048.7|39
1654183790000|2022-06-02 15:29:50|15050.7|15049.2|15050.7|15049.2|15051.2|15049.2|15050.6|15048.7|77
1654183800000|2022-06-02 15:30:00|15051.6|15050.1|15050.7|15049.2|15051.6|15050.1|15050.6|15049.1|53
1654183810000|2022-06-02 15:30:10|15051.2|15048.7|15048.6|15047.1|15051.2|15049.2|15048.6|15047.1|120
1654183820000|2022-06-02 15:30:20|15048.2|15046.7|15050.2|15048.7|15050.2|15048.7|15048.2|15046.7|37
1654183830000|2022-06-02 15:30:30|15049.6|15048.1|15048.7|15047.2|15050.2|15048.1|15048.7|15046.7|87
1654183840000|2022-06-02 15:30:40|15049.6|15048.1|15049.2|15047.7|15049.6|15048.1|15049.2|15047.7|15
1654183850000|2022-06-02 15:30:50|15048.7|15047.2|15048.6|15047.1|15049.2|15047.2|15048.2|15046.7|110
1654183860000|2022-06-02 15:31:00|15048.2|15046.7|15048.2|15046.7|15048.6|15047.1|15047.6|15046.1|106
1654183870000|2022-06-02 15:31:10|15048.6|15047.1|15048.2|15046.7|15048.6|15047.1|15047.6|15045.7|37
1654183880000|2022-06-02 15:31:20|15047.6|15046.1|15047.6|15046.1|15047.6|15046.1|15047.6|15046.1|63
1654183890000|2022-06-02 15:31:30|15047.7|15046.2|15047.6|15046.1|15047.7|15046.2|15047.6|15046.1|49
1654183900000|2022-06-02 15:31:40|15046.7|15045.2|15046.2|15043.7|15047.6|15046.1|15045.6|15043.7|149
1654183910000|2022-06-02 15:31:50|15045.6|15044.1|15044.7|15043.2|15045.6|15044.1|15044.7|15043.2|5198
1654183920000|2022-06-02 15:32:00|15044.2|15042.7|15042.7|15041.2|15044.2|15042.7|15042.2|15040.7|55
1654183930000|2022-06-02 15:32:10|15042.2|15040.7|15041.2|15039.7|15042.7|15041.2|15041.2|15039.7|7
1654183940000|2022-06-02 15:32:20|15040.8|15039.3|15041.2|15039.7|15041.7|15040.2|15040.7|15039.2|48
1654183950000|2022-06-02 15:32:30|15040.8|15039.3|15041.7|15040.2|15041.7|15040.2|15040.8|15039.3|8
1654183960000|2022-06-02 15:32:40|15041.2|15039.7|15041.2|15039.7|15041.2|15039.7|15040.8|15038.7|97
1654183970000|2022-06-02 15:32:50|15041.7|15040.2|15040.8|15039.3|15041.7|15040.2|15040.8|15039.3|35
1654183980000|2022-06-02 15:33:00|15041.2|15038.7|15040.8|15039.3|15041.2|15039.7|15040.2|15038.7|48
1654183990000|2022-06-02 15:33:10|15041.2|15039.7|15040.8|15039.3|15041.2|15039.7|15040.2|15038.7|94
1654184000000|2022-06-02 15:33:20|15040.7|15039.2|15041.2|15039.7|15041.7|15040.2|15040.7|15038.7|1031
1654184010000|2022-06-02 15:33:30|15040.2|15038.7|15041.7|15040.2|15041.7|15040.2|15039.8|15038.3|9114
1654184020000|2022-06-02 15:33:40|||||||||11
1654184030000|2022-06-02 15:33:50|15040.7|15039.2|15041.7|15040.2|15041.7|15040.2|15040.7|15039.2|113
1654184040000|2022-06-02 15:34:00|15041.2|15039.7|15041.7|15040.2|15041.7|15040.2|15040.8|15039.3|9026
1654184050000|2022-06-02 15:34:10|15041.2|15039.7|15041.7|15040.2|15041.7|15040.2|15040.8|15039.3|18
1654184060000|2022-06-02 15:34:20|15041.2|15039.7|15039.8|15038.3|15041.2|15039.7|15039.8|15038.3|35
1654184070000|2022-06-02 15:34:30|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|37
1654184080000|2022-06-02 15:34:40|||||||||23
1654184090000|2022-06-02 15:34:50|15039.8|15038.3|15039.7|15038.2|15040.2|15038.7|15039.7|15038.2|90
1654184100000|2022-06-02 15:35:00|15038.7|15037.2|15038.7|15037.2|15038.8|15037.3|15038.7|15037.2|681
1654184110000|2022-06-02 15:35:10|||||||||14
1654184120000|2022-06-02 15:35:20|15039.2|15036.7|15039.2|15037.7|15040.2|15038.2|15038.8|15036.7|57
1654184130000|2022-06-02 15:35:30|15038.8|15037.3|15039.7|15038.2|15039.7|15038.2|15038.7|15036.7|21
1654184140000|2022-06-02 15:35:40|15039.8|15038.3|15040.7|15039.2|15040.7|15039.2|15039.8|15038.3|126
1654184150000|2022-06-02 15:35:50|15039.8|15038.3|15040.2|15038.7|15040.7|15039.2|15039.8|15038.3|54
1654184160000|2022-06-02 15:36:00|15040.7|15039.2|15040.2|15038.7|15040.7|15039.2|15039.8|15037.7|16
1654184170000|2022-06-02 15:36:10|15039.8|15038.3|15039.7|15038.2|15040.2|15038.3|15038.8|15037.3|44
1654184180000|2022-06-02 15:36:20|15039.2|15037.7|15038.7|15037.2|15039.2|15037.7|15038.7|15037.2|93
1654184190000|2022-06-02 15:36:30|15038.2|15036.7|15038.7|15037.2|15038.7|15037.2|15037.8|15036.3|4
1654184200000|2022-06-02 15:36:40|15038.8|15037.3|15038.2|15036.7|15038.8|15037.3|15038.2|15036.7|62
1654184210000|2022-06-02 15:36:50|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|14
1654184220000|2022-06-02 15:37:00|15038.2|15036.7|15038.8|15037.3|15039.2|15037.3|15038.2|15036.7|35
1654184230000|2022-06-02 15:37:10|15038.7|15037.2|15038.2|15036.7|15039.2|15037.2|15038.2|15036.7|76
1654184240000|2022-06-02 15:37:20|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|15037.7|15036.2|429
1654184250000|2022-06-02 15:37:30|15038.8|15037.3|15037.2|15035.7|15039.7|15038.2|15036.8|15035.3|150
1654184260000|2022-06-02 15:37:40|15037.7|15036.2|15036.2|15034.7|15037.7|15036.2|15036.2|15034.7|32
1654184270000|2022-06-02 15:37:50|15036.8|15035.3|15036.8|15035.3|15036.8|15035.3|15036.8|15035.3|155
1654184280000|2022-06-02 15:38:00|15037.7|15036.2|15037.8|15036.3|15038.2|15036.3|15037.7|15035.7|7
1654184290000|2022-06-02 15:38:10|15038.2|15036.7|15038.2|15035.7|15038.7|15037.2|15037.8|15035.7|6
1654184300000|2022-06-02 15:38:20|15037.8|15036.3|15037.2|15035.7|15037.8|15036.3|15037.2|15035.7|61
1654184310000|2022-06-02 15:38:30|15037.7|15036.2|15037.2|15035.7|15037.7|15036.2|15036.8|15035.3|38
1654184320000|2022-06-02 15:38:40|15036.8|15035.3|15036.8|15035.3|15036.8|15035.3|15036.8|15035.3|1
1654184330000|2022-06-02 15:38:50|15037.7|15036.2|15037.7|15036.2|15037.7|15036.2|15037.7|15036.2|3
1654184340000|2022-06-02 15:39:00|15037.8|15036.3|15038.7|15037.2|15038.7|15037.2|15037.8|15036.3|110
1654184350000|2022-06-02 15:39:10|||||||||45
1654184360000|2022-06-02 15:39:20|15039.2|15036.7|15039.2|15037.7|15039.7|15038.2|15038.8|15036.7|67
1654184370000|2022-06-02 15:39:30|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|15039.2|15037.7|0
1654184380000|2022-06-02 15:39:40|15038.7|15037.2|15038.2|15036.7|15039.2|15037.7|15038.2|15036.7|51
1654184390000|2022-06-02 15:39:50|15038.7|15037.2|15039.2|15037.7|15039.2|15037.7|15038.7|15036.7|26
1654184400000|2022-06-02 15:40:00|15039.7|15038.2|15039.2|15037.7|15039.7|15038.2|15038.8|15036.7|65
1654184410000|2022-06-02 15:40:10|15038.8|15037.3|15038.7|15037.2|15039.7|15038.2|15038.7|15037.2|3
1654184420000|2022-06-02 15:40:20|15038.2|15036.7|15039.2|15036.7|15039.2|15037.7|15038.2|15036.7|100
1654184430000|2022-06-02 15:40:30|15038.8|15037.3|15039.2|15037.7|15039.7|15038.2|15038.8|15037.3|5
1654184440000|2022-06-02 15:40:40|15038.8|15037.3|15038.7|15037.2|15039.2|15037.7|15038.7|15037.2|56
1654184450000|2022-06-02 15:40:50|15038.8|15037.3|15038.7|15037.2|15038.8|15037.3|15038.7|15037.2|20
1654184460000|2022-06-02 15:41:00|15039.2|15036.7|15039.2|15036.7|15039.2|15037.3|15038.7|15036.7|50
1654184470000|2022-06-02 15:41:10|15038.8|15037.3|15039.2|15037.7|15039.7|15038.2|15038.7|15036.7|23
1654184480000|2022-06-02 15:41:20|15039.7|15038.2|15038.8|15037.3|15039.7|15038.2|15038.8|15037.3|22
1654184490000|2022-06-02 15:41:30|15039.2|15037.7|15039.8|15038.3|15039.8|15038.3|15039.2|15037.7|55
1654184500000|2022-06-02 15:41:40|15039.7|15038.2|15039.2|15037.7|15039.7|15038.2|15039.2|15037.7|17
1654184510000|2022-06-02 15:41:50|15038.8|15037.3|15038.7|15037.2|15039.2|15037.7|15038.2|15036.7|8
1654184520000|2022-06-02 15:42:00|15038.2|15036.7|15038.7|15037.2|15039.2|15037.7|15038.2|15036.7|83
1654184530000|2022-06-02 15:42:10|15037.8|15036.3|15038.2|15036.7|15038.2|15036.7|15037.8|15036.3|18
1654184540000|2022-06-02 15:42:20|15038.7|15037.2|15038.2|15036.7|15038.7|15037.2|15038.2|15036.7|50
1654184550000|2022-06-02 15:42:30|15038.7|15037.2|15037.7|15036.2|15038.7|15037.2|15037.7|15036.2|77
1654184560000|2022-06-02 15:42:40|15036.8|15035.3|15036.7|15035.2|15036.8|15035.3|15036.7|15035.2|54
1654184570000|2022-06-02 15:42:50|15037.2|15034.7|15039.8|15038.3|15040.2|15038.3|15036.7|15034.7|302
1654184580000|2022-06-02 15:43:00|15039.7|15038.2|15039.2|15037.7|15040.2|15038.3|15039.2|15037.7|25
1654184590000|2022-06-02 15:43:10|15038.2|15036.7|15038.7|15037.2|15039.2|15037.2|15038.2|15036.7|40
1654184600000|2022-06-02 15:43:20|15038.2|15036.7|15038.7|15037.2|15038.7|15037.2|15038.2|15036.7|10
1654184610000|2022-06-02 15:43:30|15037.8|15036.3|15037.7|15036.2|15038.2|15036.3|15037.2|15035.7|41
1654184620000|2022-06-02 15:43:40|15037.2|15035.7|15038.7|15037.2|15038.7|15037.2|15037.2|15035.7|61
1654184630000|2022-06-02 15:43:50|15037.8|15036.3|15038.7|15037.2|15038.7|15037.2|15037.7|15036.2|242
1654184640000|2022-06-02 15:44:00|15038.2|15036.7|15038.2|15036.7|15038.7|15037.2|15037.7|15035.7|152
1654184650000|2022-06-02 15:44:10|15037.8|15036.3|15037.7|15036.2|15038.2|15036.7|15037.7|15035.7|51
1654184660000|2022-06-02 15:44:20|15037.2|15035.7|15037.7|15036.2|15037.7|15036.2|15037.2|15035.7|0
1654184670000|2022-06-02 15:44:30|15036.7|15035.2|15035.8|15034.3|15036.7|15035.2|15035.8|15034.3|104
1654184680000|2022-06-02 15:44:40|15036.7|15035.2|15036.2|15034.7|15036.7|15035.2|15036.2|15034.7|7
1654184690000|2022-06-02 15:44:50|15035.8|15034.3|15036.2|15034.7|15036.2|15034.7|15035.8|15034.3|24
1654184700000|2022-06-02 15:45:00|15036.7|15035.2|15037.2|15035.7|15038.2|15036.3|15036.2|15034.7|95
1654184710000|2022-06-02 15:45:10|15037.8|15036.3|15038.8|15037.3|15039.2|15037.3|15037.8|15036.3|236
1654184720000|2022-06-02 15:45:20|15038.7|15037.2|15039.7|15038.2|15039.7|15038.2|15038.7|15037.2|79
1654184730000|2022-06-02 15:45:30|15039.2|15037.7|15039.7|15038.2|15039.7|15038.2|15038.7|15037.2|63
1654184740000|2022-06-02 15:45:40|15039.2|15037.7|15039.7|15038.2|15039.7|15038.2|15039.2|15037.7|76
1654184750000|2022-06-02 15:45:50|15038.7|15037.2|15039.2|15036.7|15039.2|15037.2|15038.7|15036.7|17
1654184760000|2022-06-02 15:46:00|15038.7|15037.2|15039.2|15036.7|15039.7|15038.2|15038.7|15036.7|897
1654184770000|2022-06-02 15:46:10|15038.8|15037.3|15037.8|15036.3|15039.2|15037.3|15037.8|15036.3|17
1654184780000|2022-06-02 15:46:20|15038.7|15037.2|15038.8|15037.3|15038.8|15037.3|15038.7|15037.2|38
1654184790000|2022-06-02 15:46:30|15039.2|15037.7|15040.7|15039.2|15040.7|15039.2|15039.2|15037.7|115
1654184800000|2022-06-02 15:46:40|15039.8|15038.3|15040.2|15038.7|15040.2|15038.7|15039.8|15037.7|39
1654184810000|2022-06-02 15:46:50|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|16
1654184820000|2022-06-02 15:47:00|15040.8|15039.3|15040.2|15037.7|15041.7|15040.2|15039.7|15037.7|188
1654184830000|2022-06-02 15:47:10|15039.8|15038.3|15041.2|15039.7|15041.2|15039.7|15039.8|15038.3|195
1654184840000|2022-06-02 15:47:20|15040.8|15039.3|15041.2|15038.7|15041.7|15039.7|15040.7|15038.7|8
1654184850000|2022-06-02 15:47:30|15040.7|15039.2|15040.7|15039.2|15041.2|15039.2|15040.7|15038.7|114
1654184860000|2022-06-02 15:47:40|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|13
1654184870000|2022-06-02 15:47:50|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15039.7|15037.7|27
1654184880000|2022-06-02 15:48:00|||||||||11
1654184890000|2022-06-02 15:48:10|15039.8|15038.3|15040.7|15039.2|15040.7|15039.2|15039.8|15038.3|0
1654184900000|2022-06-02 15:48:20|15040.8|15039.3|15041.2|15038.7|15041.2|15039.7|15040.7|15038.7|43
1654184910000|2022-06-02 15:48:30|15040.7|15039.2|15041.2|15038.7|15041.2|15039.2|15040.7|15038.7|23
1654184920000|2022-06-02 15:48:40|15040.7|15039.2|15040.7|15039.2|15041.2|15039.2|15039.8|15038.3|23
1654184930000|2022-06-02 15:48:50|||||||||25
1654184940000|2022-06-02 15:49:00|15041.2|15038.7|15041.7|15040.2|15041.7|15040.2|15040.7|15038.7|28
1654184950000|2022-06-02 15:49:10|15042.2|15039.7|15042.7|15041.2|15042.7|15041.2|15041.7|15039.7|171
1654184960000|2022-06-02 15:49:20|||||||||159
1654184970000|2022-06-02 15:49:30|15041.7|15040.2|15042.7|15041.2|15042.8|15041.3|15041.7|15039.7|38
1654184980000|2022-06-02 15:49:40|15042.8|15041.3|15043.7|15042.2|15043.7|15042.2|15042.8|15041.3|128
1654184990000|2022-06-02 15:49:50|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15043.2|15041.7|112
1654185000000|2022-06-02 15:50:00|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15043.2|15041.7|26
1654185010000|2022-06-02 15:50:10|||||||||29
1654185020000|2022-06-02 15:50:20|||||||||19
1654185030000|2022-06-02 15:50:30|||||||||10
1654185040000|2022-06-02 15:50:40|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15042.8|15041.3|119
1654185050000|2022-06-02 15:50:50|15043.2|15041.7|15042.7|15041.2|15043.2|15041.7|15042.7|15041.2|16
1654185060000|2022-06-02 15:51:00|||||||||11
1654185070000|2022-06-02 15:51:10|||||||||15
1654185080000|2022-06-02 15:51:20|15042.2|15040.2|15042.7|15041.2|15042.7|15041.2|15042.2|15040.2|35
1654185090000|2022-06-02 15:51:30|||||||||28
1654185100000|2022-06-02 15:51:40|15042.8|15041.3|15043.7|15042.2|15043.7|15042.2|15042.8|15041.3|13
1654185110000|2022-06-02 15:51:50|15043.2|15041.7|15043.2|15041.7|15043.2|15041.7|15043.2|15041.7|29
1654185120000|2022-06-02 15:52:00|15043.7|15042.2|15044.7|15043.2|15044.7|15043.2|15043.7|15042.2|84
1654185140000|2022-06-02 15:52:20|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.7|15043.2|124
1654185150000|2022-06-02 15:52:30|15045.7|15044.2|15046.7|15045.2|15046.7|15045.2|15045.7|15044.2|14
1654185160000|2022-06-02 15:52:40|15046.2|15044.7|15046.7|15045.2|15046.7|15045.2|15046.2|15044.7|11
1654185170000|2022-06-02 15:52:50|||||||||2
1654185180000|2022-06-02 15:53:00|||||||||20
1654185190000|2022-06-02 15:53:10|15046.2|15044.7|15045.8|15044.3|15046.2|15044.7|15045.8|15044.3|41
1654185200000|2022-06-02 15:53:20|15046.7|15045.2|15045.8|15044.3|15046.7|15045.2|15045.7|15043.7|90
1654185210000|2022-06-02 15:53:30|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|33
1654185230000|2022-06-02 15:53:50|15045.8|15044.3|15046.7|15045.2|15046.7|15045.2|15045.8|15044.3|60
1654185240000|2022-06-02 15:54:00|15046.8|15045.3|15047.7|15046.2|15047.7|15046.2|15046.8|15045.3|48
1654185250000|2022-06-02 15:54:10|||||||||18
1654185260000|2022-06-02 15:54:20|15048.2|15046.7|15047.7|15046.2|15048.2|15046.7|15047.7|15046.2|167
1654185270000|2022-06-02 15:54:30|||||||||2
1654185280000|2022-06-02 15:54:40|15047.2|15044.7|15046.7|15045.2|15047.2|15045.3|15046.7|15044.7|45
1654185290000|2022-06-02 15:54:50|15046.2|15044.7|15046.2|15044.7|15046.2|15044.7|15045.7|15044.2|16
1654185300000|2022-06-02 15:55:00|15045.7|15043.7|15045.7|15044.2|15046.7|15045.2|15045.7|15043.7|50
1654185310000|2022-06-02 15:55:10|15045.8|15044.3|15045.7|15044.2|15046.7|15044.7|15044.8|15043.3|21
1654185320000|2022-06-02 15:55:20|15046.2|15043.7|15045.7|15044.2|15046.2|15044.2|15045.7|15043.7|26
1654185330000|2022-06-02 15:55:30|15046.7|15045.2|15045.7|15044.2|15046.7|15045.2|15045.7|15043.7|45
1654185340000|2022-06-02 15:55:40|15044.8|15043.3|15045.7|15044.2|15045.7|15044.2|15044.8|15043.3|1
1654185350000|2022-06-02 15:55:50|15045.2|15043.7|15044.7|15043.2|15045.2|15043.7|15044.7|15043.2|44
1654185360000|2022-06-02 15:56:00|15045.7|15044.2|15045.2|15043.7|15045.7|15044.2|15044.7|15042.7|60
1654185370000|2022-06-02 15:56:10|15044.7|15043.2|15045.2|15043.7|15045.2|15043.7|15044.7|15042.7|44
1654185380000|2022-06-02 15:56:20|15044.8|15043.3|15043.7|15042.2|15044.8|15043.3|15043.7|15042.2|28
1654185390000|2022-06-02 15:56:30|15042.8|15041.3|15042.2|15039.7|15043.2|15041.7|15041.7|15039.7|53
1654185400000|2022-06-02 15:56:40|15041.8|15040.3|15041.7|15040.2|15042.2|15040.3|15041.7|15039.7|21
1654185410000|2022-06-02 15:56:50|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|67
1654185420000|2022-06-02 15:57:00|15040.2|15038.7|15039.8|15038.3|15040.7|15038.7|15039.7|15037.7|212
1654185430000|2022-06-02 15:57:10|15040.2|15038.7|15040.7|15039.2|15040.7|15039.2|15039.8|15037.7|22
1654185450000|2022-06-02 15:57:30|15041.2|15039.7|15041.8|15040.3|15042.7|15041.2|15041.2|15039.7|59
1654185460000|2022-06-02 15:57:40|15042.2|15039.7|15042.2|15040.7|15043.2|15041.2|15041.8|15039.7|27
1654185470000|2022-06-02 15:57:50|15041.7|15040.2|15041.7|15040.2|15041.8|15040.3|15041.7|15040.2|30
1654185480000|2022-06-02 15:58:00|15041.8|15040.3|15041.8|15040.3|15042.2|15040.3|15041.7|15039.7|2
1654185490000|2022-06-02 15:58:10|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|5
1654185500000|2022-06-02 15:58:20|15042.2|15039.7|15041.7|15040.2|15042.2|15040.2|15041.7|15039.7|12
1654185510000|2022-06-02 15:58:30|15042.2|15039.7|15042.2|15040.7|15042.7|15041.2|15041.7|15039.7|0
1654185520000|2022-06-02 15:58:40|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15041.8|15040.3|16
1654185530000|2022-06-02 15:58:50|15042.2|15040.7|15042.7|15041.2|15042.7|15041.2|15041.8|15040.3|2
1654185540000|2022-06-02 15:59:00|15042.2|15040.7|15042.7|15041.2|15042.7|15041.2|15041.7|15039.7|7
1654185550000|2022-06-02 15:59:10|||||||||34
1654185560000|2022-06-02 15:59:20|15043.7|15042.2|15042.7|15041.2|15043.7|15042.2|15042.7|15040.7|15
1654185570000|2022-06-02 15:59:30|||||||||4
1654185580000|2022-06-02 15:59:40|15043.2|15041.7|15042.7|15041.2|15043.2|15041.7|15042.7|15041.2|6
1654185590000|2022-06-02 15:59:50|||||||||23
1654185600000|2022-06-02 16:00:00|15042.2|15040.7|15041.7|15040.2|15042.7|15041.2|15041.2|15039.7|153
1654185610000|2022-06-02 16:00:10|15041.8|15040.3|15041.7|15040.2|15041.8|15040.3|15041.7|15040.2|12
1654185620000|2022-06-02 16:00:20|15041.8|15040.3|15041.7|15040.2|15042.2|15040.3|15041.7|15039.7|21
1654185630000|2022-06-02 16:00:30|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|1
1654185640000|2022-06-02 16:00:40|15041.7|15040.2|15041.2|15039.7|15041.7|15040.2|15040.7|15039.2|5
1654185650000|2022-06-02 16:00:50|15040.8|15039.3|15040.2|15038.7|15041.7|15040.2|15039.7|15037.7|17
1654185660000|2022-06-02 16:01:00|15040.7|15039.2|15041.2|15039.7|15041.2|15039.7|15040.7|15039.2|64
1654185670000|2022-06-02 16:01:10|15041.7|15039.2|15042.2|15039.7|15042.7|15041.2|15040.8|15039.2|109
1654185680000|2022-06-02 16:01:20|15041.7|15040.2|15042.2|15039.7|15042.2|15040.3|15041.7|15039.7|12
1654185690000|2022-06-02 16:01:30|15041.8|15040.3|15041.8|15040.3|15042.2|15040.3|15041.8|15039.7|31
1654185700000|2022-06-02 16:01:40|15042.8|15041.3|15044.2|15042.7|15044.2|15042.7|15042.8|15041.3|58
1654185710000|2022-06-02 16:01:50|15044.7|15043.2|15046.2|15043.7|15046.2|15044.2|15044.7|15042.7|60
1654185720000|2022-06-02 16:02:00|15045.7|15044.2|15045.7|15044.2|15046.2|15044.2|15044.8|15043.3|34
1654185730000|2022-06-02 16:02:10|15045.2|15043.7|15044.7|15043.2|15045.7|15044.2|15044.7|15043.2|135
1654185740000|2022-06-02 16:02:20|15045.2|15042.7|15045.2|15042.7|15045.2|15042.7|15045.2|15042.7|326
1654185750000|2022-06-02 16:02:30|15044.8|15043.3|15044.7|15043.2|15045.2|15043.3|15044.7|15042.7|197
1654185760000|2022-06-02 16:02:40|15045.2|15042.7|15044.7|15043.2|15045.2|15043.3|15044.7|15042.7|230
1654185770000|2022-06-02 16:02:50|15044.8|15043.3|15044.7|15043.2|15045.2|15043.3|15044.7|15042.7|153
1654185780000|2022-06-02 16:03:00|15044.2|15041.7|15044.7|15043.2|15045.2|15043.2|15043.8|15041.7|169
1654185790000|2022-06-02 16:03:10|15044.2|15042.7|15044.2|15041.7|15044.2|15042.7|15043.7|15041.7|6
1654185800000|2022-06-02 16:03:20|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|0
1654185820000|2022-06-02 16:03:40|15042.7|15041.2|15043.8|15042.3|15043.8|15042.3|15042.7|15041.2|17
1654185830000|2022-06-02 16:03:50|15043.7|15042.2|15043.8|15042.3|15044.2|15042.3|15043.7|15041.7|16
1654185840000|2022-06-02 16:04:00|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|1
1654185850000|2022-06-02 16:04:10|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15042.8|15041.3|0
1654185860000|2022-06-02 16:04:20|15043.2|15041.7|15043.2|15041.7|15043.2|15041.7|15042.8|15041.3|4
1654185870000|2022-06-02 16:04:30|15042.8|15041.3|15042.8|15041.3|15042.8|15041.3|15042.8|15041.3|138
1654185880000|2022-06-02 16:04:40|15042.7|15041.2|15042.7|15041.2|15042.8|15041.3|15042.7|15041.2|100
1654185890000|2022-06-02 16:04:50|15042.8|15041.3|15042.7|15041.2|15042.8|15041.3|15041.8|15040.3|147
1654185900000|2022-06-02 16:05:00|15042.2|15040.7|15042.8|15041.3|15043.7|15042.2|15041.8|15040.3|82
1654185910000|2022-06-02 16:05:10|15043.2|15041.7|15043.8|15042.3|15043.8|15042.3|15042.8|15041.3|8
1654185920000|2022-06-02 16:05:20|15044.7|15043.2|15044.2|15042.7|15044.7|15043.2|15043.8|15042.3|0
1654185930000|2022-06-02 16:05:30|15043.8|15042.3|15043.2|15041.7|15043.8|15042.3|15043.2|15041.7|6
1654185940000|2022-06-02 16:05:40|15042.8|15041.3|15042.8|15041.3|15042.8|15041.3|15042.8|15041.3|0
1654185950000|2022-06-02 16:05:50|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|40
1654185960000|2022-06-02 16:06:00|15043.2|15041.7|15043.7|15042.2|15044.2|15042.3|15043.2|15041.7|41
1654185970000|2022-06-02 16:06:10|15043.8|15042.3|15044.2|15041.7|15044.2|15042.3|15043.8|15041.7|6
1654185980000|2022-06-02 16:06:20|15043.7|15042.2|15044.2|15041.7|15044.2|15042.2|15043.7|15041.7|12
1654185990000|2022-06-02 16:06:30|15043.7|15042.2|15044.2|15041.7|15044.2|15042.2|15043.7|15041.7|0
1654186000000|2022-06-02 16:06:40|15043.8|15042.3|15043.7|15042.2|15044.7|15043.2|15043.7|15041.7|35
1654186010000|2022-06-02 16:06:50|15044.2|15041.7|15043.7|15042.2|15044.2|15042.7|15043.7|15041.7|78
1654186020000|2022-06-02 16:07:00|15043.8|15042.3|15044.2|15042.7|15044.2|15042.7|15043.8|15041.7|8
1654186030000|2022-06-02 16:07:10||15041.7||15041.7||15041.7||15041.7|27
1654186040000|2022-06-02 16:07:20|15043.8|15042.7|15044.2|15041.7|15044.2|15042.7|15043.7|15041.7|6
1654186050000|2022-06-02 16:07:30|15043.8|15042.3|15043.7|15042.2|15044.2|15042.3|15043.7|15041.7|3
1654186060000|2022-06-02 16:07:40|15044.2|15042.7|15043.7|15042.2|15044.2|15042.7|15043.7|15042.2|8
1654186070000|2022-06-02 16:07:50|15044.2|15041.7|15043.8|15042.3|15044.2|15042.7|15043.8|15041.7|7
1654186080000|2022-06-02 16:08:00|15043.7|15042.2|15043.7|15042.2|15044.2|15042.7|15043.7|15041.7|14
1654186090000|2022-06-02 16:08:10|15044.2|15042.7|15044.2|15042.7|15044.2|15042.7|15043.8|15041.7|4
1654186100000|2022-06-02 16:08:20|15043.8|15042.3|15044.2|15041.7|15044.2|15042.3|15043.8|15041.7|7
1654186110000|2022-06-02 16:08:30|15043.8|15042.3|15044.2|15042.7|15044.2|15042.7|15043.8|15042.3|0
1654186120000|2022-06-02 16:08:40|15043.7|15042.2|15043.8|15042.3|15043.8|15042.3|15043.7|15042.2|44
1654186130000|2022-06-02 16:08:50|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|14
1654186140000|2022-06-02 16:09:00|15043.2|15041.7|15043.7|15042.2|15043.8|15042.3|15043.2|15041.7|10
1654186150000|2022-06-02 16:09:10|15044.2|15041.7|15044.2|15041.7|15044.2|15042.2|15043.7|15041.7|15
1654186160000|2022-06-02 16:09:20|15043.8|15042.3|15043.7|15042.2|15044.2|15042.3|15043.7|15041.7|25
1654186170000|2022-06-02 16:09:30|15043.8|15042.3|15043.7|15042.2|15044.2|15042.3|15043.7|15041.7|10
1654186180000|2022-06-02 16:09:40|15043.2|15041.7|15042.8|15041.3|15043.2|15041.7|15042.2|15040.7|7
1654186190000|2022-06-02 16:09:50|15042.2|15040.7|15042.2|15040.7|15043.2|15041.2|15041.8|15040.3|21
1654186200000|2022-06-02 16:10:00|15043.2|15041.3|15042.8|15041.3|15043.2|15041.7|15042.8|15041.3|53
1654186210000|2022-06-02 16:10:10|15043.2|15040.7|15041.2|15039.7|15043.2|15041.2|15041.2|15039.7|4
1654186220000|2022-06-02 16:10:20|15041.7|15040.2|15042.2|15039.7|15042.2|15040.3|15041.7|15039.7|19
1654186230000|2022-06-02 16:10:30|15041.8|15040.3|15041.8|15040.3|15041.8|15040.3|15041.8|15040.3|1
1654186240000|2022-06-02 16:10:40|15041.7|15040.2|15041.2|15039.7|15042.2|15040.3|15041.2|15039.7|14
1654186250000|2022-06-02 16:10:50|15042.2|15040.3|15042.2|15039.7|15042.2|15040.3|15041.7|15039.7|583
1654186260000|2022-06-02 16:11:00|15041.7|15040.2|15042.8|15041.3|15043.7|15042.2|15041.7|15040.2|201
1654186270000|2022-06-02 16:11:10|15042.7|15041.2|15043.2|15041.7|15043.2|15041.7|15042.7|15041.2|37
1654186280000|2022-06-02 16:11:20|15042.7|15040.7|15043.2|15041.7|15043.2|15041.7|15042.7|15040.7|6
1654186290000|2022-06-02 16:11:30|15043.7|15042.2|15042.8|15041.3|15043.7|15042.2|15042.8|15041.3|0
1654186300000|2022-06-02 16:11:40|15043.2|15041.7|15043.2|15041.7|15043.2|15041.7|15043.2|15041.7|0
1654186310000|2022-06-02 16:11:50|15042.8|15041.3|15043.2|15041.7|15043.2|15041.7|15042.8|15041.3|10
1654186320000|2022-06-02 16:12:00|15043.7|15042.2|15044.2|15042.7|15044.2|15042.7|15043.7|15041.7|4
1654186330000|2022-06-02 16:12:10|15043.8|15042.3|15042.8|15041.3|15044.2|15042.7|15042.8|15041.3|135
1654186340000|2022-06-02 16:12:20|15043.2|15041.7|15041.7|15040.2|15043.2|15041.7|15041.2|15039.7|38
1654186350000|2022-06-02 16:12:30|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|32
1654186360000|2022-06-02 16:12:40|15041.7|15040.2|15042.2|15040.7|15042.2|15040.7|15041.2|15039.7|121
1654186370000|2022-06-02 16:12:50|15042.7|15041.2|15042.2|15040.7|15042.7|15041.2|15042.2|15040.7|12
1654186380000|2022-06-02 16:13:00|||||||||1
1654186390000|2022-06-02 16:13:10|15041.8|15040.3|15042.2|15040.7|15042.2|15040.7|15041.8|15040.3|3
1654186400000|2022-06-02 16:13:20|15043.2|15041.2|15041.7|15040.2|15043.2|15041.2|15041.7|15039.7|8
1654186410000|2022-06-02 16:13:30|15041.2|15039.7|15041.8|15040.3|15042.2|15040.3|15041.2|15039.7|1
1654186420000|2022-06-02 16:13:40|15042.2|15040.7|15041.7|15040.2|15042.7|15041.2|15041.7|15040.2|80
1654186430000|2022-06-02 16:13:50|15041.8|15040.3|15042.2|15039.7|15042.2|15040.3|15041.7|15039.7|18
1654186440000|2022-06-02 16:14:00|15041.7|15040.2|15042.2|15039.7|15042.2|15040.2|15041.2|15039.7|8
1654186450000|2022-06-02 16:14:10|15041.7|15040.2|15041.7|15040.2|15042.2|15040.2|15041.2|15039.7|4
1654186460000|2022-06-02 16:14:20|15041.2|15039.7|15041.7|15040.2|15041.7|15040.2|15041.2|15039.7|0
1654186470000|2022-06-02 16:14:30|15041.8|15040.3|15041.7|15040.2|15042.2|15040.7|15041.7|15039.7|15
1654186480000|2022-06-02 16:14:40|15042.2|15039.7|15041.7|15040.2|15042.2|15040.3|15041.7|15039.7|3
1654186490000|2022-06-02 16:14:50|15042.2|15039.7|15042.2|15039.7|15042.2|15040.3|15041.7|15039.7|3
1654186500000|2022-06-02 16:15:00|15041.7|15040.2|15041.2|15039.7|15042.2|15040.2|15041.2|15039.7|2
1654186510000|2022-06-02 16:15:10|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|106
1654186520000|2022-06-02 16:15:20|15040.2|15038.7|15041.2|15038.7|15041.2|15038.7|15040.2|15038.7|6
1654186530000|2022-06-02 16:15:30|15040.2|15039.2|15039.8|15038.3|15041.2|15039.2|15039.8|15038.3|1793
1654186540000|2022-06-02 16:15:40|15040.2|15038.7|15039.8|15038.3|15040.2|15038.7|15039.8|15038.3|0
1654186550000|2022-06-02 16:15:50|15040.2|15038.7|15039.7|15038.2|15040.7|15039.2|15039.7|15037.7|30
1654186560000|2022-06-02 16:16:00|15039.2|15037.7|15039.2|15037.7|15039.2|15037.7|15039.2|15037.7|1
1654186570000|2022-06-02 16:16:10|15038.8|15037.3|15039.2|15037.7|15039.2|15037.7|15038.7|15036.7|18
1654186580000|2022-06-02 16:16:20|15039.7|15038.2|15038.8|15037.3|15039.7|15038.2|15038.7|15037.2|38
1654186590000|2022-06-02 16:16:30|15039.2|15036.7|15038.8|15037.3|15039.2|15037.7|15038.8|15036.7|2
1654186600000|2022-06-02 16:16:40|15038.7|15037.2|15038.8|15037.3|15038.8|15037.3|15038.7|15037.2|5
1654186610000|2022-06-02 16:16:50|15038.7|15037.2|15039.2|15036.7|15039.2|15037.3|15038.7|15036.7|30
1654186620000|2022-06-02 16:17:00|15038.7|15037.2|15039.2|15036.7|15039.2|15037.3|15038.7|15036.7|4
1654186630000|2022-06-02 16:17:10|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|3
1654186640000|2022-06-02 16:17:20|15037.2|15035.7|15037.7|15036.2|15037.7|15036.2|15037.2|15035.7|173
1654186650000|2022-06-02 16:17:30|||||||||1
1654186660000|2022-06-02 16:17:40|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|29
1654186670000|2022-06-02 16:17:50|15038.2|15036.7|15038.7|15037.2|15038.7|15037.2|15038.2|15036.7|0
1654186690000|2022-06-02 16:18:10|||||||||4
1654186700000|2022-06-02 16:18:20|15038.8|15037.3|15040.2|15037.7|15040.2|15038.2|15038.8|15036.7|48
1654186710000|2022-06-02 16:18:30|15039.8|15038.3|15039.8|15038.3|15040.2|15038.3|15039.8|15037.7|2
1654186720000|2022-06-02 16:18:40|15040.2|15037.7|15040.2|15037.7|15040.2|15038.3|15039.8|15037.7|7
1654186730000|2022-06-02 16:18:50|15039.7|15038.2|15040.2|15037.7|15040.2|15038.2|15039.7|15037.7|5
1654186740000|2022-06-02 16:19:00|15039.7|15038.2|15039.2|15037.7|15039.7|15038.2|15038.8|15037.3|0
1654186750000|2022-06-02 16:19:10|15038.7|15036.7|15036.8|15035.3|15038.7|15037.2|15036.8|15035.3|11
1654186760000|2022-06-02 16:19:20|15037.2|15035.7|15037.8|15036.3|15038.7|15037.2|15037.2|15035.7|11
1654186770000|2022-06-02 16:19:30|15038.2|15036.7|15038.2|15035.7|15038.2|15036.7|15037.7|15035.7|8
1654186780000|2022-06-02 16:19:40|15037.8|15036.3|15038.7|15037.2|15038.7|15037.2|15037.8|15036.3|3
1654186790000|2022-06-02 16:19:50|15038.8|15037.3|15040.2|15037.7|15040.2|15038.3|15038.8|15037.3|7
1654186800000|2022-06-02 16:20:00|15039.7|15038.2|15039.8|15038.3|15040.7|15039.2|15039.7|15038.2|7
1654186810000|2022-06-02 16:20:10|15040.2|15037.7|15039.2|15037.7|15040.2|15038.2|15038.8|15037.3|7
1654186820000|2022-06-02 16:20:20|15039.7|15038.2|15038.8|15037.3|15039.7|15038.2|15038.8|15037.3|0
1654186830000|2022-06-02 16:20:30|15038.7|15037.2|15038.2|15036.7|15039.2|15037.3|15038.2|15036.7|14
1654186840000|2022-06-02 16:20:40|15037.8|15036.3|15038.7|15037.2|15039.2|15037.2|15037.8|15036.3|0
1654186850000|2022-06-02 16:20:50|15039.2|15036.7|15039.2|15037.7|15039.2|15037.7|15038.8|15036.7|31
1654186860000|2022-06-02 16:21:00|15038.8|15036.7|15038.8|15037.3|15039.2|15037.7|15038.7|15036.7|24
1654186870000|2022-06-02 16:21:10|15039.2|15037.7|15039.2|15037.7|15039.2|15037.7|15039.2|15037.7|1
1654186880000|2022-06-02 16:21:20|15039.7|15038.2|15039.2|15037.7|15039.7|15038.2|15039.2|15037.7|0
1654186890000|2022-06-02 16:21:30|15039.7|15038.2|15038.8|15037.3|15039.7|15038.2|15038.8|15037.3|1
1654186900000|2022-06-02 16:21:40|15039.2|15037.7|15040.7|15039.2|15040.7|15039.2|15039.2|15037.7|27
1654186910000|2022-06-02 16:21:50|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|0
1654186920000|2022-06-02 16:22:00|15040.7|15039.2|15040.2|15038.7|15040.7|15039.2|15040.2|15038.7|1
1654186930000|2022-06-02 16:22:10|15039.8|15038.3|15039.7|15038.2|15040.2|15038.7|15039.7|15037.7|30
1654186940000|2022-06-02 16:22:20|15040.2|15038.7|15039.7|15038.2|15040.2|15038.7|15039.7|15037.7|20
1654186950000|2022-06-02 16:22:30|15039.2|15037.7|15039.7|15038.2|15039.7|15038.2|15038.8|15037.3|0
1654186960000|2022-06-02 16:22:40|15040.2|15037.7|15040.2|15037.7|15040.2|15037.7|15040.2|15037.7|3
1654186970000|2022-06-02 16:22:50|15039.8|15038.3|15041.2|15039.7|15041.2|15039.7|15039.8|15038.3|6
1654186980000|2022-06-02 16:23:00|15040.8|15039.3|15041.2|15038.7|15041.2|15039.3|15040.7|15038.7|8
1654186990000|2022-06-02 16:23:10|15040.8|15039.3|15041.7|15040.2|15042.2|15040.7|15040.8|15039.3|31
1654187000000|2022-06-02 16:23:20|15042.2|15039.7|15042.2|15039.7|15042.2|15040.2|15041.7|15039.7|8
1654187010000|2022-06-02 16:23:30|15041.8|15040.3|15042.7|15041.2|15043.2|15041.7|15041.8|15039.7|15
1654187020000|2022-06-02 16:23:40|15043.2|15040.7|15042.7|15041.2|15043.2|15041.2|15042.2|15040.7|35
1654187030000|2022-06-02 16:23:50|15042.2|15040.7|15041.2|15039.7|15042.2|15040.7|15041.2|15039.7|31
1654187040000|2022-06-02 16:24:00|15041.7|15040.2|15040.7|15039.2|15041.7|15040.2|15040.7|15039.2|28
1654187050000|2022-06-02 16:24:10|15041.2|15038.7|15041.2|15039.7|15041.2|15039.7|15040.7|15038.7|17
1654187060000|2022-06-02 16:24:20|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.2|15039.7|0
1654187070000|2022-06-02 16:24:30|15042.2|15039.7|15042.2|15040.7|15042.2|15040.7|15042.2|15039.7|10
1654187080000|2022-06-02 16:24:40|15041.7|15040.2|15041.7|15040.2|15042.2|15040.7|15041.7|15040.2|31
1654187090000|2022-06-02 16:24:50|15042.7|15039.7|15041.7|15040.2|15042.7|15040.2|15041.7|15039.7|4
1654187100000|2022-06-02 16:25:00|15042.2|15039.7|15042.2|15039.7|15042.2|15039.7|15042.2|15039.7|6
1654187110000|2022-06-02 16:25:10|15042.7|15041.2|15043.2|15040.7|15043.2|15041.2|15042.7|15040.7|1
1654187120000|2022-06-02 16:25:20|15042.7|15041.2|15043.2|15040.7|15043.2|15041.2|15042.7|15040.7|0
1654187130000|2022-06-02 16:25:30|15042.7|15041.2|15042.7|15041.2|15043.2|15041.2|15042.7|15040.7|0
1654187140000|2022-06-02 16:25:40|||||||||1
1654187160000|2022-06-02 16:26:00|15043.2|15040.7|15041.7|15040.2|15043.2|15041.2|15041.7|15040.2|22
1654187170000|2022-06-02 16:26:10|||||||||3
1654187180000|2022-06-02 16:26:20|15041.8|15040.3|15041.8|15040.3|15041.8|15040.3|15041.7|15040.2|91
1654187190000|2022-06-02 16:26:30|15042.7|15041.2|15042.2|15039.7|15042.7|15041.2|15042.2|15039.7|10
1654187200000|2022-06-02 16:26:40|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.2|15039.7|0
1654187210000|2022-06-02 16:26:50|15041.2|15039.7|15040.8|15039.3|15041.7|15040.2|15040.8|15038.7|23
1654187220000|2022-06-02 16:27:00|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|0
1654187240000|2022-06-02 16:27:20|||||||||1
1654187250000|2022-06-02 16:27:30|15041.7|15040.2|15041.7|15039.2|15041.7|15040.2|15040.7|15039.2|39
1654187260000|2022-06-02 16:27:40|15041.2|15038.7|15041.2|15038.7|15041.2|15039.2|15040.7|15038.7|5
1654187270000|2022-06-02 16:27:50|15040.8|15039.3|15041.2|15038.7|15041.2|15039.3|15040.8|15038.7|2
1654187280000|2022-06-02 16:28:00|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.2|15038.7|5
1654187290000|2022-06-02 16:28:10|||||||||3
1654187300000|2022-06-02 16:28:20|15041.2|15038.7|15040.7|15039.2|15041.2|15039.2|15040.7|15038.7|27
1654187310000|2022-06-02 16:28:30|15041.7|15040.2|15041.2|15039.7|15041.7|15040.2|15041.2|15039.7|4
1654187320000|2022-06-02 16:28:40|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|1
1654187330000|2022-06-02 16:28:50|15042.2|15040.7|15042.2|15039.7|15042.7|15041.2|15041.7|15039.7|23
1654187340000|2022-06-02 16:29:00|15042.7|15041.2|15043.7|15042.2|15044.2|15042.7|15042.2|15040.7|24
1654187350000|2022-06-02 16:29:10|15043.2|15041.7|15043.2|15041.7|15043.7|15042.2|15043.2|15041.7|0
1654187360000|2022-06-02 16:29:20|15043.7|15040.7|15043.7|15042.2|15043.7|15042.2|15043.2|15040.7|0
1654187370000|2022-06-02 16:29:30|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15043.2|15041.7|0
1654187380000|2022-06-02 16:29:40|15043.2|15041.7|15043.2|15041.7|15043.7|15042.2|15043.2|15041.7|0
1654187390000|2022-06-02 16:29:50|15043.7|15042.2|15043.2|15041.7|15043.7|15042.2|15042.7|15041.2|3
1654187400000|2022-06-02 16:30:00|15042.8|15040.7|15042.7|15041.2|15043.7|15041.3|15042.7|15040.7|23
1654187410000|2022-06-02 16:30:10|||||||||9
1654187420000|2022-06-02 16:30:20|15043.2|15041.7|15042.7|15041.2|15043.2|15041.7|15042.7|15041.2|24
1654187430000|2022-06-02 16:30:30|15043.2|15041.7|15043.2|15041.7|15043.7|15042.2|15042.8|15041.3|15
1654187440000|2022-06-02 16:30:40|15042.8|15041.3|15043.2|15041.7|15043.2|15041.7|15042.8|15041.3|5
1654187450000|2022-06-02 16:30:50|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15042.8|15041.3|126
1654187460000|2022-06-02 16:31:00|15044.2|15041.7|15044.7|15043.2|15044.7|15043.2|15043.8|15041.7|0
1654187470000|2022-06-02 16:31:10|15044.2|15042.7|15044.2|15042.7|15044.7|15043.2|15044.2|15042.7|11
1654187480000|2022-06-02 16:31:20|15044.7|15043.2|15044.2|15042.7|15044.7|15043.2|15044.2|15042.7|0
1654187490000|2022-06-02 16:31:30|15043.8|15042.3|15044.2|15042.7|15044.2|15042.7|15043.7|15042.2|15
1654187500000|2022-06-02 16:31:40|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|24
1654187520000|2022-06-02 16:32:00|15043.7|15042.2|15042.7|15041.2|15043.7|15042.2|15042.7|15041.2|17
1654187530000|2022-06-02 16:32:10|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|3
1654187550000|2022-06-02 16:32:30|15040.7|15039.2|15041.7|15040.2|15041.7|15040.2|15040.7|15039.2|142
1654187570000|2022-06-02 16:32:50|15042.2|15040.7|15042.2|15040.7|15042.7|15041.2|15042.2|15040.7|13
1654187580000|2022-06-02 16:33:00|15042.7|15041.2|15042.7|15041.2|15042.8|15041.3|15042.7|15041.2|6
1654187590000|2022-06-02 16:33:10|15043.2|15040.7|15043.2|15040.7|15043.2|15041.3|15042.7|15040.7|9
1654187600000|2022-06-02 16:33:20|15042.8|15041.3|15043.7|15042.2|15043.7|15042.2|15042.8|15041.3|0
1654187610000|2022-06-02 16:33:30|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15043.2|15041.7|0
1654187620000|2022-06-02 16:33:40|15043.2|15041.7|15043.2|15041.7|15043.2|15041.7|15043.2|15041.7|7
1654187630000|2022-06-02 16:33:50|15042.8|15041.3|15043.2|15041.7|15043.2|15041.7|15042.8|15041.3|0
1654187640000|2022-06-02 16:34:00|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|8
1654187650000|2022-06-02 16:34:10|15042.8|15041.3|15042.7|15041.2|15042.8|15041.3|15042.7|15041.2|15
1654187660000|2022-06-02 16:34:20|15042.8|15041.3|15043.2|15041.7|15043.7|15042.2|15042.8|15041.3|4
1654187670000|2022-06-02 16:34:30|15043.7|15042.2|15043.2|15040.7|15044.2|15042.3|15043.2|15040.7|32
1654187680000|2022-06-02 16:34:40|15042.8|15041.3|15042.7|15041.2|15042.8|15041.3|15042.7|15041.2|5
1654187690000|2022-06-02 16:34:50|15043.2|15040.7|15043.7|15042.2|15044.2|15042.3|15042.8|15040.7|11
1654187700000|2022-06-02 16:35:00|15043.8|15042.3|15043.2|15041.7|15043.8|15042.3|15042.8|15041.3|6
1654187710000|2022-06-02 16:35:10|15042.8|15041.3|15042.8|15041.3|15043.2|15041.3|15042.7|15040.7|5
1654187720000|2022-06-02 16:35:20|15043.2|15040.7|15042.7|15041.2|15043.2|15041.2|15042.2|15040.7|11
1654187730000|2022-06-02 16:35:30|15042.2|15040.7|15043.2|15041.7|15044.2|15042.3|15042.2|15040.7|10
1654187740000|2022-06-02 16:35:40|15043.7|15042.2|15043.2|15041.7|15043.7|15042.2|15043.2|15041.7|0
1654187750000|2022-06-02 16:35:50|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.2|15041.7|0
1654187760000|2022-06-02 16:36:00|15043.2|15041.7|15042.7|15041.2|15043.2|15041.7|15042.7|15041.2|37
1654187770000|2022-06-02 16:36:10|15041.8|15040.3|15041.7|15040.2|15042.7|15041.2|15041.2|15039.7|7
1654187780000|2022-06-02 16:36:20|15042.2|15040.7|15042.7|15041.2|15042.7|15041.2|15042.2|15040.7|4
1654187790000|2022-06-02 16:36:30|||||||||4
1654187800000|2022-06-02 16:36:40|15042.2|15040.7|15042.2|15040.7|15042.2|15040.7|15042.2|15040.7|0
1654187810000|2022-06-02 16:36:50|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15042.2|15040.7|3
1654187820000|2022-06-02 16:37:00|||||||||1
1654187830000|2022-06-02 16:37:10|15042.2|15040.7|15042.2|15040.7|15042.7|15041.2|15042.2|15040.7|1
1654187840000|2022-06-02 16:37:20|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15042.2|15040.7|23
1654187850000|2022-06-02 16:37:30|15042.2|15040.7|15042.2|15040.7|15042.7|15041.2|15042.2|15040.7|0
1654187860000|2022-06-02 16:37:40|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|0
1654187870000|2022-06-02 16:37:50|15043.2|15040.7|15043.2|15041.7|15043.7|15042.2|15042.8|15040.7|1
1654187880000|2022-06-02 16:38:00|15042.8|15041.3|15043.2|15041.7|15043.2|15041.7|15042.8|15041.3|0
1654187890000|2022-06-02 16:38:10|15043.7|15042.2|15043.8|15042.3|15043.8|15042.3|15042.8|15041.3|6
1654187900000|2022-06-02 16:38:20|15044.2|15042.7|15044.2|15042.7|15044.2|15042.7|15044.2|15042.7|0
1654187910000|2022-06-02 16:38:30|15043.8|15042.3|15044.2|15041.7|15044.2|15042.3|15043.7|15041.7|13
1654187920000|2022-06-02 16:38:40|15043.8|15042.3|15043.7|15042.2|15044.2|15042.7|15043.7|15042.2|1
1654187930000|2022-06-02 16:38:50|15044.2|15041.7|15043.7|15042.2|15044.2|15042.7|15043.2|15041.7|10
1654187940000|2022-06-02 16:39:00|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15043.2|15041.7|0
1654187950000|2022-06-02 16:39:10|15044.2|15041.7|15043.8|15042.3|15044.2|15042.7|15043.7|15041.7|11
1654187960000|2022-06-02 16:39:20|15044.2|15041.7|15043.7|15042.2|15044.2|15042.2|15043.2|15041.7|1
1654187970000|2022-06-02 16:39:30|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15043.2|15041.7|0
1654187980000|2022-06-02 16:39:40|15044.2|15041.7|15043.2|15041.7|15044.2|15042.2|15042.7|15041.2|8
1654187990000|2022-06-02 16:39:50|15042.8|15041.3|15041.7|15040.2|15043.2|15041.3|15041.7|15040.2|61
1654188000000|2022-06-02 16:40:00|15042.2|15040.7|15040.2|15038.7|15042.7|15040.7|15040.2|15038.7|216
1654188010000|2022-06-02 16:40:10|15040.7|15039.2|15040.2|15038.7|15040.7|15039.2|15040.2|15038.7|3
1654188020000|2022-06-02 16:40:20|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.2|15038.7|27
1654188030000|2022-06-02 16:40:30|15040.2|15038.7|15040.7|15039.2|15040.7|15039.2|15040.2|15038.7|0
1654188040000|2022-06-02 16:40:40|15040.2|15038.7|15040.2|15038.7|15040.7|15039.2|15040.2|15038.7|1
1654188050000|2022-06-02 16:40:50|15040.7|15039.2|15041.2|15039.7|15041.7|15040.2|15040.7|15038.7|2
1654188070000|2022-06-02 16:41:10|15041.7|15040.2|15041.2|15039.7|15041.7|15040.2|15041.2|15039.7|0
1654188080000|2022-06-02 16:41:20|15041.7|15040.2|15041.8|15040.3|15041.8|15040.3|15041.2|15039.7|115
1654188090000|2022-06-02 16:41:30|15042.7|15041.2|15041.2|15039.7|15042.7|15041.2|15041.2|15039.7|13
1654188100000|2022-06-02 16:41:40|15041.7|15040.2|15041.2|15039.7|15041.7|15040.2|15041.2|15039.7|0
1654188110000|2022-06-02 16:41:50|15041.7|15040.2|15042.2|15040.7|15042.2|15040.7|15041.7|15039.7|1
1654188120000|2022-06-02 16:42:00|15041.8|15040.3|15042.2|15040.7|15042.2|15040.7|15041.8|15040.3|3
1654188130000|2022-06-02 16:42:10|15041.8|15040.3|15040.7|15039.2|15041.8|15040.3|15040.2|15038.7|12
1654188140000|2022-06-02 16:42:20|15041.2|15038.7|15041.2|15038.7|15041.2|15038.7|15041.2|15038.7|2
1654188150000|2022-06-02 16:42:30|15040.8|15039.3|15041.2|15039.7|15041.7|15040.2|15040.2|15038.7|40
1654188160000|2022-06-02 16:42:40|15040.8|15039.3|15041.7|15040.2|15041.7|15040.2|15040.8|15038.7|0
1654188170000|2022-06-02 16:42:50|15041.8|15040.3|15041.2|15039.7|15041.8|15040.3|15041.2|15039.7|5
1654188180000|2022-06-02 16:43:00|15041.7|15040.2|15040.8|15039.3|15041.7|15040.2|15040.8|15039.3|9
1654188190000|2022-06-02 16:43:10|15041.2|15039.7|15041.2|15039.7|15041.2|15039.7|15041.2|15039.7|0
1654188200000|2022-06-02 16:43:20|15040.8|15039.3|15040.8|15039.3|15041.2|15039.7|15040.8|15039.3|0
1654188210000|2022-06-02 16:43:30|15041.2|15039.7|15041.2|15039.7|15041.7|15040.2|15041.2|15039.7|0
1654188220000|2022-06-02 16:43:40|15040.8|15039.3|15041.2|15039.7|15041.2|15039.7|15040.8|15039.3|1
1654188230000|2022-06-02 16:43:50|15040.8|15039.3|15041.2|15039.7|15041.2|15039.7|15040.8|15039.3|0
1654188240000|2022-06-02 16:44:00|15040.8|15038.7|15040.8|15039.3|15041.2|15039.7|15040.8|15038.7|21
1654188250000|2022-06-02 16:44:10|15041.2|15038.7|15041.2|15038.7|15041.2|15039.3|15040.2|15038.7|11
1654188260000|2022-06-02 16:44:20|15040.7|15039.2|15040.2|15038.7|15040.7|15039.2|15040.2|15038.7|0
1654188270000|2022-06-02 16:44:30|15041.2|15039.3|15041.2|15038.7|15041.2|15039.3|15040.8|15038.7|0
1654188280000|2022-06-02 16:44:40|15040.8|15039.3|15040.8|15039.3|15041.2|15039.3|15040.7|15038.7|8
1654188290000|2022-06-02 16:44:50|15040.7|15039.2|15041.7|15040.2|15041.7|15040.2|15040.7|15039.2|7
1654188300000|2022-06-02 16:45:00|15041.2|15039.7|15041.8|15040.3|15042.2|15040.7|15041.2|15039.7|4
1654188310000|2022-06-02 16:45:10|15042.2|15040.7|15042.8|15041.3|15043.2|15041.3|15042.2|15040.7|28
1654188320000|2022-06-02 16:45:20|15043.8|15042.3|15043.8|15042.3|15043.8|15042.3|15043.8|15042.3|2
1654188330000|2022-06-02 16:45:30|15044.2|15041.7|15043.8|15042.3|15044.2|15042.3|15043.2|15041.7|19
1654188340000|2022-06-02 16:45:40|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|18
1654188350000|2022-06-02 16:45:50|15043.2|15041.7|15043.8|15042.3|15044.2|15042.3|15043.2|15041.7|2
1654188360000|2022-06-02 16:46:00|15043.7|15042.2|15043.8|15042.3|15044.2|15042.3|15043.2|15041.7|30
1654188370000|2022-06-02 16:46:10|15044.2|15042.7|15044.2|15041.7|15044.2|15042.7|15043.2|15041.7|36
1654188380000|2022-06-02 16:46:20|15043.8|15042.3|15043.2|15041.7|15044.2|15042.3|15043.2|15041.7|40
1654188390000|2022-06-02 16:46:30|15043.7|15042.2|15043.2|15041.7|15043.7|15042.2|15043.2|15041.7|0
1654188400000|2022-06-02 16:46:40|15043.7|15042.2|15043.2|15041.7|15044.2|15042.2|15043.2|15041.7|27
1654188410000|2022-06-02 16:46:50|15043.7|15042.2|15043.8|15042.3|15044.2|15042.3|15043.7|15041.7|2
1654188420000|2022-06-02 16:47:00|15044.2|15042.7|15043.7|15042.2|15044.2|15042.7|15042.7|15040.7|27
1654188430000|2022-06-02 16:47:10|15044.2|15042.7|15044.2|15041.7|15044.2|15042.7|15043.7|15041.7|16
1654188450000|2022-06-02 16:47:30|15043.8|15042.3|15043.7|15042.2|15044.7|15043.2|15043.7|15041.7|4
1654188460000|2022-06-02 16:47:40|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.2|15041.7|3
1654188470000|2022-06-02 16:47:50|15044.2|15042.7|15045.2|15043.7|15045.7|15044.2|15044.2|15042.7|7
1654188480000|2022-06-02 16:48:00|15044.7|15042.7|15044.7|15043.2|15044.7|15043.2|15044.7|15042.7|7
1654188490000|2022-06-02 16:48:10|||||||||2
1654188510000|2022-06-02 16:48:30|15043.7|15042.2|15044.7|15043.2|15044.7|15043.2|15043.7|15042.2|33
1654188520000|2022-06-02 16:48:40|15044.2|15042.7|15044.7|15043.2|15044.7|15043.2|15044.2|15042.7|0
1654188530000|2022-06-02 16:48:50|15044.2|15042.7|15044.2|15042.7|15044.7|15043.2|15044.2|15042.2|3
1654188540000|2022-06-02 16:49:00|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|0
1654188550000|2022-06-02 16:49:10|||||||||5
1654188560000|2022-06-02 16:49:20|15044.8|15043.3|15044.7|15043.2|15044.8|15043.3|15044.7|15043.2|10
1654188570000|2022-06-02 16:49:30|15045.2|15042.7|15045.2|15042.7|15045.2|15043.3|15044.8|15042.7|16
1654188580000|2022-06-02 16:49:40|15044.8|15043.3|15046.7|15045.2|15046.7|15045.2|15044.8|15043.3|204
1654188590000|2022-06-02 16:49:50|||||||||1
1654188600000|2022-06-02 16:50:00|15046.2|15044.7|15046.7|15045.2|15046.7|15045.2|15046.2|15044.7|10
1654188620000|2022-06-02 16:50:20|15047.7|15046.2|15046.7|15045.2|15047.7|15046.2|15046.2|15044.2|40
1654188630000|2022-06-02 16:50:30|15046.2|15044.7|15046.7|15044.2|15046.7|15045.2|15045.7|15043.7|13
1654188640000|2022-06-02 16:50:40|15046.2|15045.2|15046.7|15045.2|15046.7|15045.2|15046.2|15044.7|0
1654188650000|2022-06-02 16:50:50|15047.2|15044.7|15046.7|15045.2|15047.2|15045.3|15046.7|15044.7|29
1654188660000|2022-06-02 16:51:00|15047.2|15045.7|15047.7|15046.2|15047.7|15046.2|15046.7|15045.2|23
1654188690000|2022-06-02 16:51:30|15047.2|15045.7|15046.7|15045.2|15047.2|15045.7|15046.7|15045.2|9
1654188700000|2022-06-02 16:51:40|15046.2|15044.7|15046.7|15045.2|15046.7|15045.2|15046.2|15044.7|26
1654188710000|2022-06-02 16:51:50|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|27
1654188720000|2022-06-02 16:52:00|||||||||3
1654188740000|2022-06-02 16:52:20|||||||||1
1654188760000|2022-06-02 16:52:40|15045.8|15044.3|15046.7|15045.2|15046.7|15045.2|15045.7|15044.2|76
1654188770000|2022-06-02 16:52:50|15046.2|15044.7|15046.7|15045.2|15046.7|15045.2|15045.7|15044.2|2
1654188780000|2022-06-02 16:53:00|15045.7|15044.2|15046.2|15044.7|15046.7|15044.7|15045.7|15044.2|6
1654188790000|2022-06-02 16:53:10|15045.7|15044.2|15046.2|15044.7|15047.2|15045.2|15045.7|15043.7|5
1654188800000|2022-06-02 16:53:20|15046.7|15045.2|15046.2|15044.7|15046.7|15045.2|15046.2|15044.2|0
1654188810000|2022-06-02 16:53:30|15046.7|15044.2|15046.2|15043.7|15046.7|15045.2|15045.7|15043.7|8
1654188820000|2022-06-02 16:53:40|15045.8|15044.3|15046.2|15044.7|15046.7|15045.2|15045.8|15044.3|0
1654188830000|2022-06-02 16:53:50|15046.7|15045.2|15046.7|15044.2|15046.7|15045.2|15046.2|15043.7|1
1654188840000|2022-06-02 16:54:00|15046.2|15044.7|15045.7|15044.2|15046.2|15044.7|15045.7|15044.2|3
1654188860000|2022-06-02 16:54:20|15044.7|15043.2|15045.7|15044.2|15045.7|15044.2|15044.7|15043.2|11
1654188870000|2022-06-02 16:54:30|15045.2|15043.7|15045.7|15044.2|15045.7|15044.2|15045.2|15043.7|0
1654188880000|2022-06-02 16:54:40|15045.2|15043.7|15045.2|15043.7|15045.2|15043.7|15045.2|15043.7|4
1654188890000|2022-06-02 16:54:50|15044.7|15042.7|15045.2|15043.7|15045.7|15044.2|15044.7|15042.7|2
1654188900000|2022-06-02 16:55:00|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.2|15043.7|2
1654188930000|2022-06-02 16:55:30|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15045.8|15044.3|6
1654188940000|2022-06-02 16:55:40|15046.2|15044.7|15046.2|15044.7|15046.7|15045.2|15046.2|15044.7|26
1654188950000|2022-06-02 16:55:50|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|0
1654188960000|2022-06-02 16:56:00|15046.2|15044.2|15046.2|15044.7|15046.2|15044.7|15046.2|15044.2|5
1654188970000|2022-06-02 16:56:10|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|0
1654189010000|2022-06-02 16:56:50|15045.8|15044.3|15045.7|15044.2|15045.8|15044.3|15045.7|15044.2|6
1654189020000|2022-06-02 16:57:00|15045.2|15043.7|15045.7|15044.2|15045.7|15044.2|15045.2|15043.7|6
1654189030000|2022-06-02 16:57:10|15045.2|15043.7|15044.7|15043.2|15045.7|15044.2|15044.7|15043.2|19
1654189040000|2022-06-02 16:57:20|15045.2|15042.7|15045.2|15042.7|15045.2|15042.7|15045.2|15042.7|3
1654189050000|2022-06-02 16:57:30|15044.8|15043.3|15044.7|15043.2|15044.8|15043.3|15044.7|15043.2|8
1654189060000|2022-06-02 16:57:40|15045.2|15043.7|15045.7|15043.2|15045.7|15043.7|15045.2|15043.2|6
1654189070000|2022-06-02 16:57:50|15045.2|15044.2|15045.7|15043.2|15045.7|15044.2|15045.2|15043.2|1
1654189080000|2022-06-02 16:58:00|15044.7|15043.7|15044.7|15043.2|15045.7|15043.7|15044.7|15043.2|8
1654189090000|2022-06-02 16:58:10|15045.2|15043.7|15045.7|15044.2|15045.7|15044.2|15045.2|15043.7|6
1654189100000|2022-06-02 16:58:20|15045.2|15043.7|15045.7|15044.2|15045.7|15044.2|15045.2|15043.7|0
1654189110000|2022-06-02 16:58:30|15045.2|15043.2|15045.7|15044.2|15045.7|15044.2|15045.2|15043.2|1
1654189120000|2022-06-02 16:58:40|15045.2|15043.7|15045.2|15043.7|15045.2|15043.7|15045.2|15043.7|0
1654189130000|2022-06-02 16:58:50|15044.8|15042.7|15045.7|15044.2|15045.7|15044.2|15044.8|15042.7|10
1654189140000|2022-06-02 16:59:00|15045.2|15043.7|15045.7|15044.2|15045.7|15044.2|15045.2|15043.7|1
1654189160000|2022-06-02 16:59:20|15046.7|15043.7|15046.7|15045.2|15046.7|15045.2|15046.2|15043.7|3
1654189170000|2022-06-02 16:59:30|||||||||1
1654189190000|2022-06-02 16:59:50|15045.8|15044.3|15046.7|15044.2|15046.7|15045.2|15045.7|15043.7|33
1654189200000|2022-06-02 17:00:00|15045.7|15042.7|15044.2|15041.7|15045.7|15044.2|15043.7|15041.7|77
1654189210000|2022-06-02 17:00:10|15043.7|15042.2|15044.2|15042.7|15044.7|15043.2|15041.7|15040.2|128
1654189220000|2022-06-02 17:00:20|15044.7|15043.2|15044.2|15042.7|15044.7|15043.2|15043.7|15041.7|5
1654189230000|2022-06-02 17:00:30|15044.7|15042.2|15044.7|15043.2|15044.7|15043.2|15043.7|15041.7|17
1654189240000|2022-06-02 17:00:40|15045.2|15043.7|15045.2|15042.7|15045.7|15043.7|15044.7|15042.7|12
1654189250000|2022-06-02 17:00:50|15045.7|15043.7|15045.7|15044.2|15045.7|15044.2|15045.2|15043.7|0
1654189270000|2022-06-02 17:01:10|||||||||1
1654189280000|2022-06-02 17:01:20|||||||||8
1654189290000|2022-06-02 17:01:30|||||||||3
1654189300000|2022-06-02 17:01:40|||||||||1
1654189310000|2022-06-02 17:01:50|15045.2|15043.7|15044.7|15043.2|15045.7|15044.2|15044.7|15043.2|24
1654189320000|2022-06-02 17:02:00|15044.2|15042.7|15044.2|15042.7|15044.2|15042.7|15044.2|15042.7|3
1654189340000|2022-06-02 17:02:20|15043.7|15041.7|15042.8|15041.3|15043.7|15042.7|15042.8|15041.3|13
1654189350000|2022-06-02 17:02:30|15043.2|15041.7|15043.7|15042.2|15043.7|15042.2|15043.2|15041.7|0
1654189370000|2022-06-02 17:02:50|15043.2|15041.7|15043.2|15041.7|15044.2|15042.2|15043.2|15041.7|44
1654189380000|2022-06-02 17:03:00|15043.7|15042.2|15043.2|15041.7|15043.7|15042.2|15043.2|15041.7|1
1654189390000|2022-06-02 17:03:10|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|0
1654189420000|2022-06-02 17:03:40|||||||||1
1654189430000|2022-06-02 17:03:50|15043.2|15040.7|15042.7|15041.2|15043.2|15041.2|15042.7|15040.7|2
1654189440000|2022-06-02 17:04:00|||||||||3
1654189450000|2022-06-02 17:04:10|15042.2|15040.7|15042.7|15040.2|15042.7|15040.7|15042.2|15040.2|1
1654189460000|2022-06-02 17:04:20|15042.2|15040.7|15042.7|15041.2|15042.7|15041.2|15042.2|15040.7|0
1654189470000|2022-06-02 17:04:30|15042.2|15039.7|15041.7|15040.2|15042.7|15040.7|15041.7|15039.7|55
1654189480000|2022-06-02 17:04:40|15041.2|15039.7|15040.7|15039.2|15041.7|15039.7|15040.7|15038.7|38
1654189500000|2022-06-02 17:05:00|15040.2|15037.7|15040.7|15039.2|15040.7|15039.2|15039.7|15037.7|2
1654189510000|2022-06-02 17:05:10|15040.2|15038.7|15040.7|15039.2|15040.7|15039.2|15040.2|15038.7|0
1654189550000|2022-06-02 17:05:50|||||||||1
1654189560000|2022-06-02 17:06:00|||||||||3
1654189570000|2022-06-02 17:06:10|15040.8|15039.3|15041.7|15040.2|15041.7|15040.2|15040.8|15039.3|4
1654189580000|2022-06-02 17:06:20|15042.7|15039.7|15042.7|15040.2|15042.7|15040.2|15041.7|15039.7|15
1654189590000|2022-06-02 17:06:30|15042.2|15039.7|15042.2|15039.7|15042.2|15039.7|15042.2|15039.7|0
1654189600000|2022-06-02 17:06:40|15041.7|15040.2|15042.2|15039.7|15042.7|15040.7|15041.7|15039.7|1
1654189610000|2022-06-02 17:06:50|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|0
1654189670000|2022-06-02 17:07:50|15041.8|15040.3|15042.2|15040.7|15042.7|15041.2|15041.8|15040.3|1
1654189680000|2022-06-02 17:08:00|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|4
1654189700000|2022-06-02 17:08:20|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|5
1654189710000|2022-06-02 17:08:30|||||||||1
1654189720000|2022-06-02 17:08:40|15042.2|15040.7|15041.7|15040.2|15042.7|15040.7|15041.7|15040.2|0
1654189750000|2022-06-02 17:09:10|||||||||1
1654189760000|2022-06-02 17:09:20||15039.2||15039.2||15039.2||15039.2|37
1654189770000|2022-06-02 17:09:30|15041.2|15039.7|15041.7|15040.2|15041.7|15040.2|15041.2|15039.7|0
1654189790000|2022-06-02 17:09:50|15041.2|15039.7|15041.7|15040.2|15041.7|15040.2|15041.2|15039.7|4
1654189800000|2022-06-02 17:10:00|15041.2|15039.7|15041.2|15039.7|15041.2|15039.7|15041.2|15039.7|2
1654189810000|2022-06-02 17:10:10|15040.7|15039.2|15040.7|15039.2|15040.8|15039.3|15040.7|15039.2|8
1654189820000|2022-06-02 17:10:20|15041.2|15038.7|15040.8|15039.3|15041.2|15039.3|15040.8|15038.7|1
1654189830000|2022-06-02 17:10:30|15041.2|15039.7|15041.2|15038.7|15041.2|15039.7|15040.7|15038.7|1
1654189840000|2022-06-02 17:10:40|15040.7|15039.7|15040.2|15037.7|15040.7|15039.7|15040.2|15037.7|2
1654189850000|2022-06-02 17:10:50|15040.7|15039.2|15041.7|15039.2|15041.7|15039.2|15040.7|15039.2|6
1654189870000|2022-06-02 17:11:10||15040.2||15040.2||15040.2||15040.2|2
1654189890000|2022-06-02 17:11:30|15041.2|15039.7|15041.7|15040.2|15041.7|15040.2|15041.2|15039.7|1
1654189910000|2022-06-02 17:11:50|||||||||3
1654189930000|2022-06-02 17:12:10|15042.7|15040.7|15042.2|15040.7|15042.7|15040.7|15042.2|15040.7|1
1654189940000|2022-06-02 17:12:20|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|0
1654189950000|2022-06-02 17:12:30|15043.7||15043.7||15043.7||15043.7||5
1654189960000|2022-06-02 17:12:40|15043.2|15041.7|15042.7|15041.2|15043.7|15041.7|15042.7|15040.7|0
1654189970000|2022-06-02 17:12:50|15043.2|15040.7|15043.7|15042.2|15043.7|15042.2|15043.2|15040.7|0
1654189980000|2022-06-02 17:13:00|15043.2|15041.7|15042.7|15041.2|15043.7|15041.7|15042.7|15040.7|1
1654189990000|2022-06-02 17:13:10|||||||||2
1654190000000|2022-06-02 17:13:20|15042.8|15041.3|15043.2|15040.7|15043.2|15041.3|15042.7|15040.7|12
1654190010000|2022-06-02 17:13:30|15043.7|15041.2|15043.7|15041.2|15043.7|15041.7|15042.7|15041.2|1
1654190030000|2022-06-02 17:13:50|15043.2|15041.7|15044.2|15042.7|15044.2|15042.7|15043.2|15041.7|51
1654190040000|2022-06-02 17:14:00|15044.7|15042.2|15044.2|15042.7|15044.7|15042.7|15044.2|15042.2|4
1654190050000|2022-06-02 17:14:10|15044.7|15042.2|15044.7|15042.2|15044.7|15043.2|15044.2|15042.2|9
1654190060000|2022-06-02 17:14:20|15043.7||15043.7||15043.7||15043.7||1
1654190070000|2022-06-02 17:14:30|15042.8|15041.3|15042.8|15041.3|15042.8|15041.3|15042.8|15041.3|2
1654190080000|2022-06-02 17:14:40|15043.2|15041.7|15043.2|15041.7|15043.7|15042.2|15043.2|15041.7|1
1654190090000|2022-06-02 17:14:50|15042.8|15041.3|15043.7|15042.2|15043.7|15042.2|15042.8|15041.3|1
1654190100000|2022-06-02 17:15:00|15044.2|15041.7|15044.2|15042.7|15044.7|15042.7|15044.2|15041.7|52
1654190110000|2022-06-02 17:15:10|15043.8|15041.7|15044.2|15041.7|15044.2|15042.3|15043.8|15041.7|11
1654190130000|2022-06-02 17:15:30|15043.7|15042.2|15042.7|15041.2|15043.7|15042.2|15042.7|15040.7|58
1654190150000|2022-06-02 17:15:50|||||||||5
1654190170000|2022-06-02 17:16:10|15041.7|15040.2|15041.8|15040.3|15042.2|15040.3|15041.7|15039.7|28
1654190180000|2022-06-02 17:16:20|15042.2|15040.7|15042.7|15041.2|15042.7|15041.2|15041.7|15039.7|43
1654190190000|2022-06-02 17:16:30|15043.2|15040.7|15042.7|15040.2|15043.2|15040.7|15042.2|15040.2|2
1654190200000|2022-06-02 17:16:40|15042.2|15041.2|15042.7|15040.2|15042.7|15041.2|15042.2|15040.2|5
1654190210000|2022-06-02 17:16:50|15042.2|15039.7|15039.7|15038.2|15042.2|15039.7|15039.7|15038.2|344
1654190220000|2022-06-02 17:17:00|||||||||10
1654190260000|2022-06-02 17:17:40|||||||||16
1654190270000|2022-06-02 17:17:50|||||||||3
1654190280000|2022-06-02 17:18:00|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|5
1654190290000|2022-06-02 17:18:10|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|0
1654190300000|2022-06-02 17:18:20|||||||||2
1654190310000|2022-06-02 17:18:30|15039.8|15038.3|15040.7|15039.2|15040.7|15039.2|15039.8|15038.3|0
1654190320000|2022-06-02 17:18:40|15040.2|15038.7|15040.2|15038.7|15040.7|15039.2|15040.2|15038.7|0
1654190340000|2022-06-02 17:19:00|15039.8|15038.3|15039.8|15038.3|15040.2|15038.7|15039.8|15038.3|0
1654190350000|2022-06-02 17:19:10|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|7
1654190360000|2022-06-02 17:19:20|15039.2|15037.7|15039.2|15037.7|15039.2|15037.7|15039.2|15037.7|9
1654190390000|2022-06-02 17:19:50|15039.7|15038.2|15037.7|15036.2|15039.7|15038.2|15037.7|15036.2|32
1654190400000|2022-06-02 17:20:00|15038.2|15036.7|15038.7|15037.2|15038.7|15037.2|15038.2|15036.7|29
1654190410000|2022-06-02 17:20:10|15039.7|15037.7|15039.7|15038.2|15039.7|15038.2|15039.2|15037.7|8
1654190420000|2022-06-02 17:20:20|15039.2|15037.7|15039.2|15037.7|15039.2|15037.7|15039.2|15037.7|2
1654190430000|2022-06-02 17:20:30|15038.8|15037.3|15039.7|15037.2|15039.7|15037.7|15038.8|15037.2|8
1654190440000|2022-06-02 17:20:40|15039.2|15036.7|15039.7|15037.2|15039.7|15037.2|15039.2|15036.7|0
1654190450000|2022-06-02 17:20:50|15038.7|15036.7|15039.7|15037.2|15039.7|15037.2|15038.7|15036.7|4
1654190460000|2022-06-02 17:21:00|15039.2|15038.2|15039.7|15038.2|15039.7|15038.2|15039.2|15037.7|0
1654190470000|2022-06-02 17:21:10|||||||||5
1654190480000|2022-06-02 17:21:20|||||||||2
1654190500000|2022-06-02 17:21:40|15038.7|15037.2|15039.7|15037.2|15039.7|15037.7|15038.7|15037.2|12
1654190510000|2022-06-02 17:21:50|15039.2|15037.7|15039.2|15037.7|15039.7|15038.2|15039.2|15037.7|4
1654190520000|2022-06-02 17:22:00|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|15039.2|15037.7|0
1654190540000|2022-06-02 17:22:20|15040.2|15038.7|15039.7|15038.2|15040.2|15038.7|15039.7|15038.2|5
1654190550000|2022-06-02 17:22:30|||||||||1
1654190570000|2022-06-02 17:22:50|15038.8|15037.3|15038.8|15037.3|15039.7|15038.2|15038.8|15036.7|3
1654190580000|2022-06-02 17:23:00|15039.2|15036.7|15039.7|15038.2|15039.7|15038.2|15038.8|15036.7|1
1654190590000|2022-06-02 17:23:10|15039.2|15037.7|15037.7|15036.2|15039.2|15037.7|15037.7|15036.2|1
1654190610000|2022-06-02 17:23:30|||||||||1
1654190620000|2022-06-02 17:23:40|15038.2|15036.7|15038.7|15037.2|15038.7|15037.2|15038.2|15036.7|5
1654190630000|2022-06-02 17:23:50|||||||||3
1654190640000|2022-06-02 17:24:00|15037.8|15036.3|15038.2|15036.7|15038.2|15036.7|15037.8|15036.3|4
1654190660000|2022-06-02 17:24:20|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|0
1654190670000|2022-06-02 17:24:30|15038.2|15036.7|15038.2|15036.7|15038.2|15036.7|15037.8|15036.3|3
1654190680000|2022-06-02 17:24:40|15037.7|15036.2|15037.7|15036.2|15037.7|15036.2|15037.7|15036.2|3
1654190710000|2022-06-02 17:25:10|15037.2|15035.7|15037.7|15036.2|15037.7|15036.2|15037.2|15035.7|0
1654190720000|2022-06-02 17:25:20|15037.2|15035.7|15036.8|15035.3|15037.2|15035.7|15036.8|15035.3|8
1654190730000|2022-06-02 17:25:30|15036.7|15035.2|15037.2|15034.7|15037.2|15035.2|15036.7|15034.7|16
1654190740000|2022-06-02 17:25:40|15036.8|15035.7|15038.2|15035.7|15038.2|15036.3|15036.8|15035.3|111
1654190750000|2022-06-02 17:25:50|15038.7|15036.2|15038.7|15037.2|15039.2|15037.2|15038.2|15036.2|20
1654190760000|2022-06-02 17:26:00|||||||||1
1654190770000|2022-06-02 17:26:10|15039.2|15037.7|15039.2|15037.7|15039.7|15038.2|15039.2|15037.2|2
1654190780000|2022-06-02 17:26:20|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|15039.2|15037.7|0
1654190790000|2022-06-02 17:26:30|||||||||1
1654190800000|2022-06-02 17:26:40|15040.2|15038.7|15039.7|15038.2|15040.7|15038.7|15039.7|15038.2|20
1654190810000|2022-06-02 17:26:50|15039.2|15037.2|15039.2|15037.7|15039.2|15037.7|15039.2|15037.2|8
1654190820000|2022-06-02 17:27:00|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|16
1654190840000|2022-06-02 17:27:20|15039.2|15037.7|15039.7|15038.2|15039.7|15038.2|15039.2|15037.7|0
1654190860000|2022-06-02 17:27:40|15040.2|15037.7|15039.7|15038.2|15040.7|15038.2|15039.7|15037.7|23
1654190870000|2022-06-02 17:27:50|||||||||3
1654190920000|2022-06-02 17:28:40|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|15038.7|15037.2|4
1654190930000|2022-06-02 17:28:50|15039.2|15036.7|15038.7|15037.2|15039.2|15037.2|15038.7|15036.7|3
1654190940000|2022-06-02 17:29:00|15038.2|15036.2|15038.2|15036.7|15038.7|15037.2|15038.2|15036.2|1
1654190950000|2022-06-02 17:29:10|15038.7|15035.7|15038.2|15036.7|15038.7|15037.2|15038.2|15035.7|2
1654190960000|2022-06-02 17:29:20|15038.7|15037.2|15040.7|15039.2|15040.7|15039.2|15038.7|15037.2|20
1654190970000|2022-06-02 17:29:30|15040.2|15038.7|15039.2|15037.7|15040.7|15039.2|15039.2|15037.7|1
1654190980000|2022-06-02 17:29:40|15039.7|15038.2|15039.2|15037.7|15039.7|15038.2|15038.8|15036.7|0
1654190990000|2022-06-02 17:29:50|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|15039.7|15038.2|3
1654191030000|2022-06-02 17:30:30|||||||||1
1654191050000|2022-06-02 17:30:50|15040.2|15037.7|15040.7|15039.2|15040.7|15039.2|15039.8|15037.7|32
1654191060000|2022-06-02 17:31:00|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|0
1654191080000|2022-06-02 17:31:20|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|0
1654191090000|2022-06-02 17:31:30|||||||||1
1654191100000|2022-06-02 17:31:40|15041.7|15040.2|15041.2|15039.7|15041.7|15040.2|15041.2|15039.7|2
1654191110000|2022-06-02 17:31:50|15041.7|15040.2|15041.2|15039.7|15041.7|15040.2|15041.2|15039.7|3
1654191120000|2022-06-02 17:32:00|15041.7|15040.2|15042.2|15039.7|15042.2|15040.3|15041.7|15039.7|5
1654191130000|2022-06-02 17:32:10|15041.7|15040.2|15042.7|15040.2|15042.7|15040.2|15041.7|15040.2|14
1654191160000|2022-06-02 17:32:40|15042.2|15039.7|15041.7|15040.2|15042.2|15040.2|15041.7|15039.7|1
1654191180000|2022-06-02 17:33:00|15041.2|15039.7|15041.7|15040.2|15041.7|15040.2|15040.8|15038.7|0
1654191190000|2022-06-02 17:33:10|15041.2|15039.7|15041.7|15040.2|15041.7|15040.2|15041.2|15039.7|0
1654191230000|2022-06-02 17:33:50|||||||||4
1654191250000|2022-06-02 17:34:10|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|6
1654191260000|2022-06-02 17:34:20|15041.2|15038.7|15041.7|15039.2|15041.7|15039.2|15041.2|15038.7|1
1654191270000|2022-06-02 17:34:30|15040.7|15040.2|15040.7|15039.2|15040.7|15040.2|15040.7|15039.2|4
1654191290000|2022-06-02 17:34:50|15039.7|15038.2|15040.2|15038.7|15040.7|15039.2|15039.7|15037.7|108
1654191300000|2022-06-02 17:35:00|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|0
1654191320000|2022-06-02 17:35:20|15040.2|15038.7|15040.7|15039.2|15040.7|15039.2|15040.2|15038.7|18
1654191330000|2022-06-02 17:35:30|15040.2|15038.7|15040.7|15039.2|15040.7|15039.2|15039.8|15038.3|1
1654191350000|2022-06-02 17:35:50|15039.8|15038.3|15040.2|15038.7|15040.2|15038.7|15039.7|15038.2|76
1654191360000|2022-06-02 17:36:00|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|15040.7|15039.2|0
1654191370000|2022-06-02 17:36:10|15040.2|15038.7|15039.7|15038.2|15040.7|15039.2|15039.7|15038.2|13
1654191380000|2022-06-02 17:36:20|15040.2|15038.7|15040.7|15039.2|15040.7|15039.2|15039.8|15038.3|1
1654191390000|2022-06-02 17:36:30|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|0
1654191400000|2022-06-02 17:36:40|15040.7|15039.2|15039.8|15038.3|15040.7|15039.2|15039.8|15038.3|0
1654191410000|2022-06-02 17:36:50|15040.2|15038.7|15040.2|15038.7|15040.7|15039.2|15039.8|15038.3|1
1654191420000|2022-06-02 17:37:00|15039.8|15038.3|15040.2|15037.7|15040.2|15038.3|15039.8|15037.7|1
1654191430000|2022-06-02 17:37:10|15039.7|15038.2|15040.2|15037.7|15040.2|15038.2|15039.7|15037.7|0
1654191440000|2022-06-02 17:37:20|15039.8|15038.3|15040.2|15037.7|15040.2|15038.3|15039.7|15037.7|5
1654191450000|2022-06-02 17:37:30|15039.7|15038.2|15040.2|15037.7|15040.2|15038.2|15039.7|15037.7|2
1654191460000|2022-06-02 17:37:40|15039.8|15038.3|15040.2|15038.7|15040.7|15039.2|15039.8|15038.3|3
1654191470000|2022-06-02 17:37:50|15040.7|15039.2|15040.2|15038.7|15040.7|15039.2|15040.2|15038.7|0
1654191480000|2022-06-02 17:38:00|15040.7|15039.2|15040.2|15038.7|15040.7|15039.2|15040.2|15037.7|8
1654191490000|2022-06-02 17:38:10|15039.8|15038.3|15039.8|15038.3|15039.8|15038.3|15039.8|15038.3|2
1654191500000|2022-06-02 17:38:20|15040.2|15038.7|15039.8|15038.3|15040.2|15038.7|15039.8|15038.3|0
1654191510000|2022-06-02 17:38:30|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|1
1654191520000|2022-06-02 17:38:40|15039.8|15038.3|15040.2|15037.7|15040.2|15038.7|15039.8|15037.7|3
1654191530000|2022-06-02 17:38:50|15039.8|15038.7|15039.8|15038.3|15040.2|15038.7|15039.8|15038.3|0
1654191540000|2022-06-02 17:39:00|15040.2|15038.7|15040.7|15039.2|15040.7|15039.2|15039.8|15038.3|1
1654191550000|2022-06-02 17:39:10|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|15040.2|15038.7|0
1654191560000|2022-06-02 17:39:20|||||||||1
1654191570000|2022-06-02 17:39:30|15039.8|15038.3|15040.3|15038.8|15040.3|15038.8|15039.8|15038.3|9
1654191580000|2022-06-02 17:39:40|15040.7|15039.2|15040.3|15038.8|15040.7|15039.2|15040.3|15038.8|5
1654191590000|2022-06-02 17:39:50|15039.7|15037.8|15039.7|15038.2|15039.7|15038.2|15039.7|15037.8|5
1654191630000|2022-06-02 17:40:30|15040.3|15038.8|15040.3|15038.8|15040.3|15038.8|15040.3|15038.8|8
1654191640000|2022-06-02 17:40:40|15040.7|15039.2|15041.7|15039.2|15041.7|15039.8|15040.7|15038.8|12
1654191660000|2022-06-02 17:41:00|15041.3|15038.8|15041.3|15039.8|15041.3|15039.8|15040.8|15038.8|1
1654191670000|2022-06-02 17:41:10|15040.8|15039.3|15041.3|15038.8|15041.3|15039.3|15040.8|15038.8|2
1654191680000|2022-06-02 17:41:20|15040.7|15039.2|15041.3|15039.8|15041.3|15039.8|15040.7|15038.8|1
1654191690000|2022-06-02 17:41:30|15041.7|15038.8|15041.3|15038.8|15041.7|15039.8|15041.3|15038.8|3
1654191700000|2022-06-02 17:41:40|15041.7|15039.8|15041.3|15039.8|15041.7|15040.2|15041.3|15039.8|3
1654191710000|2022-06-02 17:41:50|15040.8|15039.3|15041.7|15039.2|15041.7|15039.3|15040.8|15038.8|8
1654191720000|2022-06-02 17:42:00|15041.3|15038.8|15041.7|15039.2|15041.7|15039.2|15041.3|15038.8|0
1654191730000|2022-06-02 17:42:10|15041.3|15040.2|15041.3|15039.8|15041.3|15040.2|15040.7|15038.8|1
1654191750000|2022-06-02 17:42:30|15040.8|15039.3|15041.3|15038.8|15041.3|15039.3|15040.8|15038.8|1
1654191760000|2022-06-02 17:42:40|15040.7|15039.2|15041.3|15039.8|15041.3|15039.8|15040.7|15039.2|0
1654191770000|2022-06-02 17:42:50|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|0
1654191790000|2022-06-02 17:43:10|15041.3|15039.8|15041.3|15039.8|15041.3|15039.8|15041.3|15039.8|11
1654191820000|2022-06-02 17:43:40|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|3
1654191830000|2022-06-02 17:43:50|15041.3|15039.8|15041.3|15038.8|15041.7|15040.2|15040.8|15038.8|0
1654191840000|2022-06-02 17:44:00|15041.7|15039.8|15042.3|15039.8|15042.3|15040.2|15041.3|15039.8|1
1654191850000|2022-06-02 17:44:10|15041.8|15040.3|15042.3|15040.8|15042.3|15040.8|15041.8|15040.3|7
1654191860000|2022-06-02 17:44:20|15041.8|15040.3|15041.8|15040.3|15042.3|15040.3|15041.8|15039.8|1
1654191870000|2022-06-02 17:44:30|15042.3|15040.8|15042.3|15039.8|15042.3|15040.8|15041.8|15039.8|1
1654191880000|2022-06-02 17:44:40|15041.8|15040.3|15042.7|15041.2|15042.7|15041.2|15041.8|15040.3|0
1654191900000|2022-06-02 17:45:00|15042.3|15039.8|15042.3|15039.8|15042.3|15040.2|15041.7|15039.8|3
1654191910000|2022-06-02 17:45:10|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.3|15039.8|0
1654191920000|2022-06-02 17:45:20|15042.3|15039.8|15042.3|15040.8|15042.3|15040.8|15041.8|15039.8|1
1654191930000|2022-06-02 17:45:30|15041.8|15040.3|15042.3|15039.8|15042.3|15040.3|15041.8|15039.8|8
1654191940000|2022-06-02 17:45:40|||||||||3
1654191950000|2022-06-02 17:45:50|15041.7|15040.2|15042.3|15039.8|15042.3|15040.2|15041.7|15039.8|14
1654191960000|2022-06-02 17:46:00|15041.7|15040.2|15041.7|15040.2|15042.3|15040.3|15041.7|15039.8|4
1654191970000|2022-06-02 17:46:10|15041.3|15039.8|15041.3|15039.8|15041.3|15039.8|15040.8|15039.3|3
1654191980000|2022-06-02 17:46:20|||||||||12
1654191990000|2022-06-02 17:46:30|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|8
1654192000000|2022-06-02 17:46:40|||||||||1
1654192050000|2022-06-02 17:47:30|15041.8|15040.3|15041.7|15040.2|15041.8|15040.3|15041.7|15040.2|2
1654192060000|2022-06-02 17:47:40|||||||||4
1654192090000|2022-06-02 17:48:10|15042.3|15040.8|15042.3|15040.8|15042.3|15040.8|15042.3|15040.8|10
1654192100000|2022-06-02 17:48:20|15041.7|15040.2|15042.3|15039.8|15042.3|15040.8|15041.7|15039.8|19
1654192110000|2022-06-02 17:48:30||15040.8||15040.8||15040.8||15040.8|0
1654192140000|2022-06-02 17:49:00|15041.8|15040.3|15042.3|15040.8|15042.3|15040.8|15041.8|15039.8|0
1654192150000|2022-06-02 17:49:10|15042.7|15041.2|15042.3|15040.8|15042.7|15041.2|15042.3|15040.8|2
1654192160000|2022-06-02 17:49:20|15042.7|15041.2|15041.8|15040.3|15042.7|15041.2|15041.8|15040.3|1
1654192170000|2022-06-02 17:49:30|15042.3|15040.8|15041.8|15040.3|15042.3|15040.8|15041.8|15040.3|0
1654192180000|2022-06-02 17:49:40|15042.3|15040.8|15041.8|15040.3|15042.3|15040.8|15041.8|15040.3|9
1654192190000|2022-06-02 17:49:50|15042.3|15040.8|15042.7|15041.2|15042.7|15041.2|15041.8|15040.3|3
1654192200000|2022-06-02 17:50:00|15042.3|15040.8|15042.3|15039.8|15042.3|15040.8|15041.7|15039.8|3
1654192210000|2022-06-02 17:50:10|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|15041.7|15040.2|0
1654192250000|2022-06-02 17:50:50|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|8
1654192260000|2022-06-02 17:51:00|15040.7|15039.2|15041.3|15038.8|15041.3|15039.2|15040.7|15038.8|13
1654192270000|2022-06-02 17:51:10|15040.8|15039.3|15041.3|15038.8|15041.3|15039.3|15040.8|15038.8|3
1654192300000|2022-06-02 17:51:40|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|3
1654192320000|2022-06-02 17:52:00|15041.3|15038.8|15039.8|15038.3|15041.3|15039.3|15039.8|15038.3|17
1654192330000|2022-06-02 17:52:10|15041.3|15038.8|15040.7|15039.2|15041.3|15039.3|15040.7|15038.7|5
1654192340000|2022-06-02 17:52:20|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|9
1654192350000|2022-06-02 17:52:30|15040.7|15039.2|15041.3|15038.8|15041.3|15039.2|15040.7|15038.8|8
1654192370000|2022-06-02 17:52:50|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|1
1654192380000|2022-06-02 17:53:00|15041.3|15038.8|15041.3|15038.8|15041.3|15039.3|15040.7|15038.8|5
1654192410000|2022-06-02 17:53:30|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|15040.8|15039.3|0
1654192420000|2022-06-02 17:53:40|||||||||3
1654192430000|2022-06-02 17:53:50|||||||||1
1654192440000|2022-06-02 17:54:00|15041.3|15038.8|15041.3|15038.8|15041.3|15038.8|15041.3|15038.8|0
1654192450000|2022-06-02 17:54:10|15040.7|15039.2|15040.7|15039.2|15041.3|15039.3|15040.7|15038.8|0
1654192470000|2022-06-02 17:54:30|15040.3|15038.8|15040.7|15039.2|15040.7|15039.2|15040.3|15038.8|1
1654192480000|2022-06-02 17:54:40|15040.3|15038.8|15040.7|15039.2|15040.7|15039.2|15040.3|15038.8|0
1654192490000|2022-06-02 17:54:50|15041.3|15038.8|15040.8|15039.3|15041.3|15039.3|15040.8|15038.8|17
1654192530000|2022-06-02 17:55:30|15041.3|15039.8|15042.3|15039.8|15042.3|15040.8|15041.3|15039.8|58
1654192540000|2022-06-02 17:55:40|15041.8|15040.3|15041.8|15040.3|15042.3|15040.8|15041.8|15040.3|4
1654192550000|2022-06-02 17:55:50|15042.3|15040.8|15042.3|15040.8|15042.3|15040.8|15042.3|15040.8|0
1654192560000|2022-06-02 17:56:00|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|15042.7|15041.2|0
1654192570000|2022-06-02 17:56:10|15042.3|15040.8|15041.8|15040.3|15042.3|15040.8|15041.8|15040.3|7
1654192580000|2022-06-02 17:56:20|15042.3|15040.8|15042.3|15040.8|15042.3|15040.8|15042.3|15040.8|0
1654192590000|2022-06-02 17:56:30|15042.7|15041.2|15042.7|15041.2|15043.3|15041.8|15042.7|15040.8|50
1654192600000|2022-06-02 17:56:40|15043.3|15040.8|15043.7|15042.2|15043.7|15042.2|15042.8|15040.8|8
1654192610000|2022-06-02 17:56:50|||||||||6
1654192620000|2022-06-02 17:57:00|15043.3|15041.8|15043.8|15042.3|15043.8|15042.3|15043.3|15041.8|34
1654192630000|2022-06-02 17:57:10|15044.3|15042.8|15044.3|15042.8|15044.3|15042.8|15044.3|15042.8|0
1654192660000|2022-06-02 17:57:40|||||||||3
1654192670000|2022-06-02 17:57:50|||||||||9
1654192680000|2022-06-02 17:58:00|15043.8|15042.3|15044.3|15042.8|15044.3|15042.8|15043.8|15042.3|0
1654192690000|2022-06-02 17:58:10|15043.8|15042.3|15044.3|15042.8|15044.3|15042.8|15043.8|15042.3|0
1654192700000|2022-06-02 17:58:20|||||||||1
1654192710000|2022-06-02 17:58:30|||||||||3
1654192730000|2022-06-02 17:58:50|15043.7|15042.2|15045.3|15042.8|15045.3|15043.3|15043.7|15042.2|89
1654192740000|2022-06-02 17:59:00|15044.7|15043.2|15045.3|15042.8|15045.3|15043.2|15044.7|15042.8|3
1654192750000|2022-06-02 17:59:10|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|0
1654192760000|2022-06-02 17:59:20|15045.3|15042.8|15044.7|15043.2|15045.3|15043.2|15044.7|15042.8|52
1654192770000|2022-06-02 17:59:30|15045.3|15042.8|15045.3|15043.8|15045.3|15043.8|15044.8|15042.8|1
1654192780000|2022-06-02 17:59:40|||||||||5
1654192790000|2022-06-02 17:59:50|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|6
1654192800000|2022-06-02 18:00:00|15045.3|15043.8|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|9
1654192820000|2022-06-02 18:00:20|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|0
1654192840000|2022-06-02 18:00:40|15044.8|15043.3|15045.7|15044.2|15045.7|15044.2|15044.8|15043.3|0
1654192850000|2022-06-02 18:00:50|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|0
1654192880000|2022-06-02 18:01:20|||||||||1
1654192900000|2022-06-02 18:01:40|||||||||3
1654192910000|2022-06-02 18:01:50|||||||||3
1654192920000|2022-06-02 18:02:00|15044.8|15043.3|15045.3|15043.8|15045.3|15043.8|15044.7|15042.8|39
1654192930000|2022-06-02 18:02:10|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|0
1654192940000|2022-06-02 18:02:20|15045.3|15043.8|15044.8|15043.3|15045.3|15043.8|15044.8|15043.3|10
1654192950000|2022-06-02 18:02:30|15045.3|15043.8|15045.3|15043.8|15045.7|15044.2|15045.3|15043.8|0
1654192970000|2022-06-02 18:02:50|15044.8|15043.3|15045.3|15043.8|15045.3|15043.8|15044.8|15043.3|0
1654192980000|2022-06-02 18:03:00|15044.8|15043.3|15045.3|15043.8|15045.3|15043.8|15044.8|15043.3|1
1654192990000|2022-06-02 18:03:10|15045.7|15044.2|15045.8|15044.3|15045.8|15044.3|15045.3|15043.8|1148
1654193000000|2022-06-02 18:03:20|15046.3|15043.8|15045.7|15044.2|15046.3|15044.2|15045.7|15043.8|177
1654193020000|2022-06-02 18:03:40|||||||||3
1654193030000|2022-06-02 18:03:50|15046.3|15043.8|15046.3|15043.8|15046.3|15044.3|15045.8|15043.8|717
1654193040000|2022-06-02 18:04:00|15045.7|15044.2|15046.3|15043.8|15046.3|15044.3|15045.7|15043.8|510
1654193050000|2022-06-02 18:04:10|15045.8|15044.3|15045.7|15044.2|15045.8|15044.3|15045.7|15044.2|161
1654193070000|2022-06-02 18:04:30|||||||||19
1654193090000|2022-06-02 18:04:50|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|6
1654193110000|2022-06-02 18:05:10|15047.2|15045.7|15047.2|15045.7|15047.2|15045.7|15047.2|15045.7|0
1654193120000|2022-06-02 18:05:20|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.2|15045.7|14
1654193130000|2022-06-02 18:05:30|||||||||3
1654193160000|2022-06-02 18:06:00|15048.2|15046.7|15048.7|15047.2|15049.2|15047.2|15048.2|15046.7|10
1654193180000|2022-06-02 18:06:20|15049.2|15046.7|15049.2|15046.7|15049.2|15047.2|15048.7|15046.7|4
1654193190000|2022-06-02 18:06:30|15048.7|15047.2|15048.2|15046.7|15048.7|15047.2|15047.7|15046.2|1
1654193200000|2022-06-02 18:06:40|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|0
1654193220000|2022-06-02 18:07:00|15048.2|15045.7|15047.7|15046.2|15048.2|15046.2|15047.7|15045.7|2
1654193240000|2022-06-02 18:07:20|15048.2|15046.7|15048.2|15046.7|15048.2|15046.7|15048.2|15046.7|4
1654193250000|2022-06-02 18:07:30|15048.7|15047.2|15048.2|15046.7|15048.7|15047.2|15048.2|15046.7|3
1654193260000|2022-06-02 18:07:40|15047.7|15046.2|15047.7|15046.2|15048.2|15046.7|15047.7|15046.2|0
1654193270000|2022-06-02 18:07:50|15048.2|15046.7|15047.7|15046.2|15048.2|15046.7|15047.7|15046.2|0
1654193280000|2022-06-02 18:08:00|15048.2|15046.7|15048.7|15047.2|15048.7|15047.2|15048.2|15046.2|1
1654193290000|2022-06-02 18:08:10|15049.2|15046.7|15048.7|15047.2|15049.2|15047.2|15048.7|15046.7|1
1654193300000|2022-06-02 18:08:20|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|0
1654193310000|2022-06-02 18:08:30|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|0
1654193320000|2022-06-02 18:08:40|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|0
1654193330000|2022-06-02 18:08:50|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|5
1654193340000|2022-06-02 18:09:00|||||||||20
1654193350000|2022-06-02 18:09:10|15049.1|15046.6|15047.7|15046.2|15049.1|15046.6|15047.7|15046.2|50
1654193360000|2022-06-02 18:09:20|||||||||1
1654193370000|2022-06-02 18:09:30|||||||||5
1654193390000|2022-06-02 18:09:50|||||||||1
1654193400000|2022-06-02 18:10:00|||||||||2
1654193420000|2022-06-02 18:10:20|15048.2|15046.7|15048.7|15047.2|15048.7|15047.2|15048.2|15046.7|0
1654193430000|2022-06-02 18:10:30|15048.2|15046.7|15049.2|15047.7|15049.7|15048.2|15048.2|15046.7|18
1654193440000|2022-06-02 18:10:40|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|1
1654193450000|2022-06-02 18:10:50|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|4
1654193460000|2022-06-02 18:11:00|15049.7|15048.2|15049.7|15048.2|15050.2|15048.2|15049.7|15047.7|4
1654193470000|2022-06-02 18:11:10|15050.2|15047.7|15050.2|15047.7|15050.2|15048.2|15049.7|15047.7|0
1654193480000|2022-06-02 18:11:20|15049.7|15048.2|15049.7|15048.2|15050.2|15048.2|15049.7|15047.7|0
1654193490000|2022-06-02 18:11:30|||||||||4
1654193500000|2022-06-02 18:11:40|15050.2|15048.7|15049.7|15048.2|15050.2|15048.7|15049.7|15048.2|1
1654193530000|2022-06-02 18:12:10|15050.2|15048.7|15049.7|15048.2|15050.2|15048.7|15049.7|15048.2|50
1654193570000|2022-06-02 18:12:50|||||||||3
1654193580000|2022-06-02 18:13:00|15050.2|15048.7|15050.2|15048.7|15050.2|15048.7|15050.2|15048.7|0
1654193590000|2022-06-02 18:13:10|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|0
1654193600000|2022-06-02 18:13:20|15050.7|15049.2|15050.7|15049.2|15050.7|15049.2|15050.7|15049.2|7
1654193610000|2022-06-02 18:13:30|||||||||9
1654193630000|2022-06-02 18:13:50|||||||||1
1654193640000|2022-06-02 18:14:00|||||||||1
1654193680000|2022-06-02 18:14:40|||||||||14
1654193690000|2022-06-02 18:14:50|||||||||1
1654193710000|2022-06-02 18:15:10|||||||||1
1654193720000|2022-06-02 18:15:20|15050.2|15047.7|15049.7|15048.2|15050.2|15048.2|15049.7|15047.7|56
1654193730000|2022-06-02 18:15:30|15050.2|15047.7|15049.7|15048.2|15050.2|15048.2|15049.7|15047.7|9
1654193740000|2022-06-02 18:15:40|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|0
1654193760000|2022-06-02 18:16:00|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|4
1654193770000|2022-06-02 18:16:10|15049.7|15048.2|15049.2|15047.7|15050.2|15048.2|15049.2|15047.7|0
1654193780000|2022-06-02 18:16:20|15049.7|15048.2|15049.2|15047.7|15049.7|15048.2|15049.2|15047.7|0
1654193800000|2022-06-02 18:16:40|||||||||1
1654193810000|2022-06-02 18:16:50|15050.2||15050.2||15050.2||15050.2||2
1654193820000|2022-06-02 18:17:00|15049.7|15048.2|15049.7|15048.2|15050.2|15048.2|15049.2|15047.7|14
1654193830000|2022-06-02 18:17:10|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|9
1654193840000|2022-06-02 18:17:20|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|0
1654193850000|2022-06-02 18:17:30|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|3
1654193860000|2022-06-02 18:17:40|15049.7|15048.2|15049.7|15048.2|15050.2|15048.2|15049.7|15047.7|0
1654193870000|2022-06-02 18:17:50|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|0
1654193890000|2022-06-02 18:18:10|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|0
1654193900000|2022-06-02 18:18:20|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|0
1654193910000|2022-06-02 18:18:30|15048.7|15047.2|15049.2|15047.7|15049.2|15047.7|15048.7|15047.2|1
1654193930000|2022-06-02 18:18:50|15048.7|15047.2|15049.2|15047.7|15049.2|15047.7|15048.7|15047.2|2
1654193950000|2022-06-02 18:19:10|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|0
1654193960000|2022-06-02 18:19:20|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|15049.2|15047.7|0
1654193970000|2022-06-02 18:19:30|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|4
1654193980000|2022-06-02 18:19:40|15049.2|15047.7|15049.7|15048.2|15050.2|15048.2|15049.2|15047.7|12
1654193990000|2022-06-02 18:19:50|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|4
1654194000000|2022-06-02 18:20:00|15049.7|15048.2|15050.2|15047.7|15050.2|15048.2|15049.7|15047.7|1
1654194010000|2022-06-02 18:20:10|15049.7|15048.2|15049.2|15046.7|15049.7|15048.2|15048.7|15046.7|13
1654194020000|2022-06-02 18:20:20|15048.7|15047.2|15049.2|15047.7|15049.2|15047.7|15048.7|15046.7|2
1654194030000|2022-06-02 18:20:30|15048.7|15047.2|15049.2|15047.7|15049.2|15047.7|15048.7|15047.2|1
1654194040000|2022-06-02 18:20:40|15048.7|15046.7|15048.7|15047.2|15048.7|15047.2|15048.7|15046.7|0
1654194050000|2022-06-02 18:20:50|15049.2|15046.7|15048.7|15047.2|15049.2|15047.2|15048.7|15046.7|3
1654194060000|2022-06-02 18:21:00|15049.7|15048.2|15049.2|15047.7|15049.7|15048.2|15049.2|15047.7|0
1654194080000|2022-06-02 18:21:20|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|0
1654194090000|2022-06-02 18:21:30|15049.2|15047.7|15049.2|15046.7|15049.2|15047.7|15048.7|15046.7|7
1654194100000|2022-06-02 18:21:40|15048.7|15047.2|15048.7|15047.2|15049.2|15047.7|15048.7|15046.7|9
1654194120000|2022-06-02 18:22:00|15048.2|15046.7|15048.7|15047.2|15048.7|15047.2|15047.7|15046.2|2
1654194130000|2022-06-02 18:22:10|15048.2|15046.7|15048.2|15046.7|15049.2|15047.2|15048.2|15046.2|4
1654194150000|2022-06-02 18:22:30|15048.7|15047.2|15048.2|15046.7|15048.7|15047.2|15048.2|15046.7|0
1654194160000|2022-06-02 18:22:40|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|1
1654194170000|2022-06-02 18:22:50|15048.7|15047.2|15048.2|15046.7|15048.7|15047.2|15048.2|15046.7|0
1654194180000|2022-06-02 18:23:00|15047.7|15046.2|15048.2|15046.7|15048.2|15046.7|15047.7|15046.2|1
1654194200000|2022-06-02 18:23:20|15049.2||15048.2||15049.2||15048.2||3
1654194210000|2022-06-02 18:23:30|||||||||3
1654194220000|2022-06-02 18:23:40|||||||||1
1654194230000|2022-06-02 18:23:50|15048.7|15046.2|15047.7|15046.2|15049.2|15047.2|15047.7|15046.2|10
1654194240000|2022-06-02 18:24:00|15048.2|15045.7|15048.2|15045.7|15048.2|15045.7|15048.2|15045.7|1
1654194280000|2022-06-02 18:24:40|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|1
1654194290000|2022-06-02 18:24:50||15045.2||15045.2||15045.2||15045.2|9
1654194300000|2022-06-02 18:25:00|15048.2|15045.7|15047.7|15046.2|15048.2|15046.2|15047.2|15045.7|2
1654194310000|2022-06-02 18:25:10|15047.2|15045.7|15048.2|15045.7|15048.2|15045.7|15047.2|15045.7|3
1654194320000|2022-06-02 18:25:20|15047.7|15046.2|15048.7|15047.2|15048.7|15047.2|15047.7|15046.2|8
1654194330000|2022-06-02 18:25:30|15049.7|15048.2|15050.2|15048.7|15050.2|15048.7|15049.7|15047.7|20
1654194340000|2022-06-02 18:25:40|15050.7|15049.2|15050.7|15049.2|15050.7|15049.2|15050.2|15048.7|8
1654194350000|2022-06-02 18:25:50|15051.2|15048.7|15050.7|15049.2|15051.2|15049.2|15050.7|15048.7|8
1654194360000|2022-06-02 18:26:00|15051.2|15048.7|15050.7|15049.2|15051.2|15049.2|15050.2|15048.7|7
1654194370000|2022-06-02 18:26:10|15051.2|15048.7|15051.2|15048.7|15051.2|15049.2|15050.7|15048.7|1
1654194390000|2022-06-02 18:26:30|15050.2|15048.2|15050.2|15048.7|15050.2|15048.7|15049.7|15048.2|0
1654194400000|2022-06-02 18:26:40|15049.7|15048.2|15049.7|15048.2|15050.2|15048.7|15049.7|15048.2|0
1654194410000|2022-06-02 18:26:50|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|15050.2|15047.7|1
1654194420000|2022-06-02 18:27:00|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|15049.7|15048.2|0
1654194430000|2022-06-02 18:27:10|15050.2|15047.7|15049.7|15048.2|15050.2|15048.2|15049.7|15047.7|1
1654194440000|2022-06-02 18:27:20|15050.2|15048.7|15050.2|15048.7|15050.2|15048.7|15050.2|15048.7|0
1654194450000|2022-06-02 18:27:30|||||||||3
1654194470000|2022-06-02 18:27:50|15051.2|15048.2|15051.2|15048.7|15051.2|15048.7|15050.2|15048.2|5
1654194480000|2022-06-02 18:28:00|15050.2||15050.2||15050.2||15050.2||2
1654194490000|2022-06-02 18:28:10|||||||||3
1654194510000|2022-06-02 18:28:30|15049.7|15048.2|15050.2|15048.7|15050.2|15048.7|15049.7|15048.2|0
1654194520000|2022-06-02 18:28:40|||||||||1
1654194530000|2022-06-02 18:28:50|||||||||1
1654194560000|2022-06-02 18:29:20|15050.7|15049.2|15050.2|15048.7|15050.7|15049.2|15050.2|15048.7|1
1654194570000|2022-06-02 18:29:30|15049.7|15048.2|15048.7|15047.2|15049.7|15048.2|15048.7|15046.8|2492
1654194580000|2022-06-02 18:29:40|15049.7|15047.8|15048.7|15047.2|15049.7|15047.8|15048.7|15046.8|17
1654194600000|2022-06-02 18:30:00|15048.3|15046.8|15048.7|15047.2|15048.7|15047.2|15048.3|15046.8|0
1654194620000|2022-06-02 18:30:20|15048.3|15046.8|15047.7|15046.2|15048.7|15047.2|15047.7|15046.2|26
1654194630000|2022-06-02 18:30:30|15047.8|15046.3|15047.8|15046.3|15047.8|15046.3|15047.8|15046.3|4
1654194640000|2022-06-02 18:30:40|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|3
1654194660000|2022-06-02 18:31:00|15048.3|15045.8|15047.7|15046.2|15048.3|15046.2|15047.7|15045.8|2
1654194670000|2022-06-02 18:31:10|15046.8|15045.3|15046.8|15045.3|15047.3|15045.8|15046.8|15045.3|0
1654194680000|2022-06-02 18:31:20|15047.3|15045.8|15047.3|15045.8|15047.7|15046.2|15046.8|15045.3|0
1654194690000|2022-06-02 18:31:30|15047.7|15046.2|15047.3|15045.8|15047.7|15046.2|15047.3|15045.8|31
1654194700000|2022-06-02 18:31:40|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|0
1654194710000|2022-06-02 18:31:50|15048.3|15046.8|15048.3|15046.8|15048.3|15046.8|15047.8|15045.8|4
1654194720000|2022-06-02 18:32:00|15047.8|15046.3|15047.7|15046.2|15048.3|15046.3|15047.7|15045.8|1
1654194740000|2022-06-02 18:32:20|15047.8|15046.3|15047.8|15046.3|15048.3|15046.3|15047.8|15045.8|5
1654194750000|2022-06-02 18:32:30|||||||||1
1654194770000|2022-06-02 18:32:50|||||||||7
1654194800000|2022-06-02 18:33:20|||||||||3
1654194820000|2022-06-02 18:33:40|15048.7|15047.2|15048.3|15046.8|15048.7|15047.2|15048.3|15046.8|1
1654194830000|2022-06-02 18:33:50|15047.8|15046.3|15047.8|15046.3|15047.8|15046.3|15047.8|15046.3|61
1654194840000|2022-06-02 18:34:00|15048.3|15046.8|15048.3|15046.8|15048.3|15046.8|15048.3|15046.8|61
1654194850000|2022-06-02 18:34:10|15048.7|15047.2|15048.7|15047.2|15049.3|15047.2|15048.7|15046.8|7
1654194860000|2022-06-02 18:34:20|15049.3|15046.8|15048.3|15046.8|15049.3|15047.2|15048.3|15046.8|0
1654194870000|2022-06-02 18:34:30|15047.8|15046.3|15048.3|15046.8|15048.3|15046.8|15047.8|15046.3|0
1654194880000|2022-06-02 18:34:40|15047.8|15046.3|15047.7|15046.2|15047.8|15046.3|15047.7|15046.2|4
1654194890000|2022-06-02 18:34:50|15048.3|15045.8|15048.3|15045.8|15048.3|15045.8|15048.3|15045.8|0
1654194900000|2022-06-02 18:35:00|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|0
1654194920000|2022-06-02 18:35:20|15047.3|15045.8|15047.7|15046.2|15047.7|15046.2|15047.3|15045.8|3
1654194940000|2022-06-02 18:35:40|||||||||1
1654194990000|2022-06-02 18:36:30|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|1
1654195000000|2022-06-02 18:36:40|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|0
1654195010000|2022-06-02 18:36:50|15047.7|15046.2|15047.3|15045.8|15047.7|15046.2|15047.3|15045.8|0
1654195020000|2022-06-02 18:37:00|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.3|15045.8|0
1654195030000|2022-06-02 18:37:10|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|0
1654195040000|2022-06-02 18:37:20|||||||||3
1654195050000|2022-06-02 18:37:30|15046.8|15045.3|15047.7|15046.2|15047.7|15046.2|15046.8|15045.3|1
1654195070000|2022-06-02 18:37:50|15047.3|15045.8|15047.7|15046.2|15047.7|15046.2|15047.3|15045.8|0
1654195080000|2022-06-02 18:38:00|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|0
1654195090000|2022-06-02 18:38:10|15047.7|15046.2|15047.3|15045.8|15047.7|15046.2|15047.3|15045.8|0
1654195110000|2022-06-02 18:38:30|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|0
1654195120000|2022-06-02 18:38:40|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|4
1654195150000|2022-06-02 18:39:10|15048.3|15046.8|15048.3|15046.8|15049.2|15047.2|15048.3|15046.2|14
1654195160000|2022-06-02 18:39:20|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|15048.7|15047.2|3
1654195190000|2022-06-02 18:39:50|15047.7|15046.2|15047.7|15046.2|15048.7|15046.7|15047.7|15046.2|2
1654195200000|2022-06-02 18:40:00|15048.2|15046.7|15048.3|15046.8|15048.7|15047.2|15048.2|15046.7|6
1654195210000|2022-06-02 18:40:10|15047.7|15046.2|15047.3|15045.8|15047.7|15046.2|15046.8|15045.3|6
1654195230000|2022-06-02 18:40:30|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|0
1654195240000|2022-06-02 18:40:40|||||||||1
1654195250000|2022-06-02 18:40:50|15047.7|15046.2|15047.3|15045.8|15047.7|15046.2|15047.3|15045.8|2
1654195260000|2022-06-02 18:41:00|15047.7|15046.2|15047.3|15045.8|15047.7|15046.2|15047.3|15045.8|0
1654195280000|2022-06-02 18:41:20|||||||||4
1654195320000|2022-06-02 18:42:00|15046.3|15044.8|15045.8|15044.3|15046.3|15044.8|15045.8|15044.3|2
1654195330000|2022-06-02 18:42:10|15046.3|15044.8|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|0
1654195350000|2022-06-02 18:42:30|||||||||1
1654195360000|2022-06-02 18:42:40|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|2
1654195370000|2022-06-02 18:42:50|15046.8|15045.3|15047.3|15044.8|15047.3|15045.8|15046.8|15044.8|10
1654195380000|2022-06-02 18:43:00|15046.7|15045.2|15047.3|15044.8|15047.3|15045.2|15046.7|15044.8|1
1654195390000|2022-06-02 18:43:10|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|2
1654195400000|2022-06-02 18:43:20|||||||||3
1654195410000|2022-06-02 18:43:30|15047.3|15045.8|15046.8|15045.3|15047.3|15045.8|15046.8|15045.3|0
1654195430000|2022-06-02 18:43:50|15047.3|15044.8|15046.3|15044.8|15047.3|15045.2|15046.3|15044.8|1
1654195440000|2022-06-02 18:44:00|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|0
1654195460000|2022-06-02 18:44:20|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|2
1654195470000|2022-06-02 18:44:30|||||||||1
1654195500000|2022-06-02 18:45:00|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|5
1654195510000|2022-06-02 18:45:10|15046.8|15045.3|15047.3|15045.8|15047.3|15045.8|15046.8|15045.3|0
1654195520000|2022-06-02 18:45:20|||||||||3
1654195530000|2022-06-02 18:45:30|15046.8|15045.3|15047.3|15045.8|15047.3|15045.8|15046.8|15045.3|0
1654195550000|2022-06-02 18:45:50|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|1
1654195560000|2022-06-02 18:46:00|15047.8|15046.3|15047.7|15046.2|15048.3|15046.3|15047.7|15045.8|6
1654195610000|2022-06-02 18:46:50|15047.3|15045.2|15047.3|15044.8|15047.3|15045.2|15047.3|15044.8|2
1654195620000|2022-06-02 18:47:00|||||||||1
1654195630000|2022-06-02 18:47:10|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|0
1654195640000|2022-06-02 18:47:20|||||||||3
1654195650000|2022-06-02 18:47:30|15047.3|15044.8|15047.3|15044.8|15047.7|15045.8|15046.7|15044.8|6
1654195660000|2022-06-02 18:47:40|15046.7|15045.2|15046.7|15045.2|15047.7|15045.2|15046.7|15044.8|1
1654195670000|2022-06-02 18:47:50|15047.3|15044.8|15046.7|15045.2|15047.3|15045.2|15046.7|15044.8|0
1654195680000|2022-06-02 18:48:00|15046.3|15044.8|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|4
1654195710000|2022-06-02 18:48:30|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|0
1654195740000|2022-06-02 18:49:00|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|1
1654195750000|2022-06-02 18:49:10|15047.3||15047.3||15047.3||15047.3||0
1654195760000|2022-06-02 18:49:20|||||||||3
1654195770000|2022-06-02 18:49:30|15046.8|15045.3|15047.7|15046.2|15047.7|15046.2|15046.8|15045.3|2
1654195780000|2022-06-02 18:49:40|15047.3|15045.8|15046.8|15045.3|15047.7|15046.2|15046.8|15045.3|1
1654195790000|2022-06-02 18:49:50|15047.3|15044.8|15046.7|15045.2|15047.3|15045.2|15045.8|15044.3|51
1654195800000|2022-06-02 18:50:00|||||||||1
1654195810000|2022-06-02 18:50:10|15047.3|15044.8|15046.7|15045.2|15047.3|15045.2|15046.3|15044.8|1
1654195820000|2022-06-02 18:50:20|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|15046.8|15045.3|7
1654195830000|2022-06-02 18:50:30|15046.7|15045.2|15046.7|15045.2|15047.3|15045.3|15046.7|15044.8|4
1654195840000|2022-06-02 18:50:40|15047.3|15044.8|15046.3|15044.8|15047.3|15045.2|15046.3|15044.8|1
1654195850000|2022-06-02 18:50:50|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|0
1654195860000|2022-06-02 18:51:00|15046.7|15045.2|15045.8|15044.3|15046.7|15045.2|15045.7|15044.2|8
1654195870000|2022-06-02 18:51:10|15046.3|15043.8|15046.7|15045.2|15046.7|15045.2|15045.8|15043.8|10
1654195880000|2022-06-02 18:51:20|15046.3|15044.8|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|12
1654195890000|2022-06-02 18:51:30|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|0
1654195910000|2022-06-02 18:51:50|15045.8|15044.3|15046.7|15045.2|15046.7|15045.2|15045.8|15043.8|2
1654195920000|2022-06-02 18:52:00|15046.3|15044.8|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|0
1654195930000|2022-06-02 18:52:10|15046.3|15044.8|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|0
1654195940000|2022-06-02 18:52:20|15046.3|15044.8|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|3
1654195950000|2022-06-02 18:52:30|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|1
1654195970000|2022-06-02 18:52:50|||||||||51
1654195980000|2022-06-02 18:53:00|15046.3|15044.2|15046.3|15044.8|15046.3|15044.8|15046.3|15044.2|7
1654195990000|2022-06-02 18:53:10|15046.7|15045.2|15045.7|15044.2|15046.7|15045.2|15045.7|15044.2|2
1654196000000|2022-06-02 18:53:20|15045.3|15043.8|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|3
1654196010000|2022-06-02 18:53:30|15046.3|15044.8|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|2
1654196020000|2022-06-02 18:53:40|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15045.8|15044.3|17
1654196030000|2022-06-02 18:53:50|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|4
1654196040000|2022-06-02 18:54:00|15046.3|15044.8|15046.3|15044.8|15046.7|15044.8|15046.3|15044.2|5
1654196050000|2022-06-02 18:54:10|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15045.8|15044.3|22
1654196060000|2022-06-02 18:54:20||15043.8||15043.8||15043.8||15043.8|1
1654196070000|2022-06-02 18:54:30|15046.7|15044.8|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|5
1654196080000|2022-06-02 18:54:40|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|1
1654196090000|2022-06-02 18:54:50|15046.3|15044.8|15045.8|15044.3|15046.3|15044.8|15045.8|15044.3|0
1654196100000|2022-06-02 18:55:00|15046.3|15044.8|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|0
1654196110000|2022-06-02 18:55:10|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15045.8|15044.3|0
1654196120000|2022-06-02 18:55:20|15045.8|15044.3|15045.7|15044.2|15046.3|15044.8|15045.7|15044.2|7
1654196160000|2022-06-02 18:56:00|15045.3|15042.8|15046.7|15045.2|15046.7|15045.2|15044.8|15042.8|49
1654196170000|2022-06-02 18:56:10|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|0
1654196180000|2022-06-02 18:56:20|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|31
1654196190000|2022-06-02 18:56:30|15046.3|15044.8|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|0
1654196200000|2022-06-02 18:56:40|15047.3|15044.8|15047.3|15045.8|15047.3|15045.8|15047.3|15044.8|6
1654196220000|2022-06-02 18:57:00|15047.7|15046.2|15047.8|15046.3|15048.3|15046.8|15047.7|15045.8|34
1654196230000|2022-06-02 18:57:10|15048.3|15046.8|15047.7|15046.2|15048.3|15046.8|15047.7|15046.2|2
1654196240000|2022-06-02 18:57:20|15048.2|15046.7|15048.3|15046.8|15048.3|15046.8|15048.2|15046.7|8
1654196250000|2022-06-02 18:57:30|15048.7|15047.2|15048.3|15046.8|15048.7|15047.2|15048.3|15046.8|0
1654196260000|2022-06-02 18:57:40|15048.7|15047.2|15048.3|15046.8|15048.7|15047.2|15048.3|15046.8|0
1654196270000|2022-06-02 18:57:50|15047.8|15046.3|15048.3|15046.8|15048.3|15046.8|15047.8|15046.3|0
1654196280000|2022-06-02 18:58:00|15047.7|15045.8|15047.7|15046.2|15047.7|15046.2|15047.7|15045.8|4
1654196290000|2022-06-02 18:58:10|15048.2|15046.7|15048.3|15046.8|15048.7|15047.2|15048.2|15046.7|6
1654196310000|2022-06-02 18:58:30|15047.7|15046.2|15048.3|15045.8|15048.3|15046.2|15047.7|15045.8|7
1654196320000|2022-06-02 18:58:40|15047.3|15045.3|15047.3|15045.8|15047.3|15045.8|15046.8|15045.3|0
1654196340000|2022-06-02 18:59:00|15047.7|15046.2|15048.3|15045.8|15048.3|15046.2|15047.7|15045.8|0
1654196350000|2022-06-02 18:59:10|15047.8|15046.3|15048.3|15046.8|15048.7|15047.2|15047.8|15046.3|0
1654196360000|2022-06-02 18:59:20|15048.7|15047.2|15048.3|15046.8|15048.7|15047.2|15048.3|15046.8|3
1654196370000|2022-06-02 18:59:30|15048.7|15047.2|15048.3|15046.8|15049.3|15047.2|15048.3|15046.8|10
1654196390000|2022-06-02 18:59:50|15047.7|15046.2|15047.8|15046.3|15048.3|15046.8|15047.7|15045.8|9
1654196400000|2022-06-02 19:00:00|15048.3|15046.8|15046.3|15044.8|15048.3|15046.8|15046.3|15044.8|3
1654196410000|2022-06-02 19:00:10|15045.7|15043.8|15045.8|15044.3|15046.3|15044.3|15045.3|15043.8|6
1654196420000|2022-06-02 19:00:20|15046.3|15044.8|15047.7|15046.2|15047.7|15046.2|15046.3|15044.8|2
1654196430000|2022-06-02 19:00:30|15047.3|15045.8|15046.3|15044.8|15047.3|15045.8|15045.8|15044.3|12
1654196440000|2022-06-02 19:00:40|15046.7|15045.2|15045.8|15044.3|15046.7|15045.2|15045.8|15044.3|5
1654196450000|2022-06-02 19:00:50|15046.3|15043.8|15046.7|15045.2|15046.7|15045.2|15045.8|15043.8|2
1654196460000|2022-06-02 19:01:00|15046.8|15045.3|15046.8|15045.3|15047.3|15045.8|15046.7|15045.2|5
1654196470000|2022-06-02 19:01:10|15047.3|15045.8|15046.8|15045.3|15047.3|15045.8|15046.8|15045.3|5
1654196480000|2022-06-02 19:01:20|15047.3|15045.8|15047.7|15046.2|15047.7|15046.2|15047.3|15045.8|0
1654196490000|2022-06-02 19:01:30|||||||||1
1654196520000|2022-06-02 19:02:00|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|1
1654196530000|2022-06-02 19:02:10|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|0
1654196550000|2022-06-02 19:02:30|15048.7|15046.8|15047.7|15046.2|15048.7|15046.8|15047.7|15046.2|10
1654196560000|2022-06-02 19:02:40|15048.3|15045.8|15047.7|15046.2|15048.3|15046.2|15047.7|15045.8|1
1654196580000|2022-06-02 19:03:00|||||||||2
1654196590000|2022-06-02 19:03:10|||||||||4
1654196630000|2022-06-02 19:03:50|15047.3|15044.8|15047.3|15044.8|15047.3|15044.8|15047.3|15044.8|7
1654196640000|2022-06-02 19:04:00|15046.7|15045.2|15046.3|15043.8|15046.7|15045.2|15045.8|15043.8|28
1654196650000|2022-06-02 19:04:10|15045.7|15044.2|15046.7|15045.2|15046.7|15045.2|15045.7|15044.2|2
1654196670000|2022-06-02 19:04:30|15047.3|15045.8|15048.3|15045.8|15048.3|15046.2|15047.3|15045.8|5
1654196680000|2022-06-02 19:04:40|15047.7|15046.2|15048.3|15045.8|15048.3|15046.2|15047.7|15045.8|0
1654196690000|2022-06-02 19:04:50||15046.8||15045.8||15046.8||15045.8|4
1654196700000|2022-06-02 19:05:00|15047.8|15046.3|15048.3|15046.8|15048.7|15047.2|15047.8|15046.3|1
1654196710000|2022-06-02 19:05:10|15048.7|15047.2|15047.7|15046.2|15048.7|15047.2|15047.7|15046.2|8
1654196750000|2022-06-02 19:05:50|15046.8|15045.3|15047.3|15044.8|15047.7|15045.8|15046.7|15044.8|24
1654196760000|2022-06-02 19:06:00|15046.7|15045.2|15045.8|15044.3|15046.7|15045.2|15045.8|15044.3|1
1654196770000|2022-06-02 19:06:10|15046.3|15044.8|15045.8|15044.3|15046.3|15044.8|15045.8|15044.3|60
1654196780000|2022-06-02 19:06:20|15046.3|15044.8|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|0
1654196790000|2022-06-02 19:06:30|15047.3|15044.8|15047.3|15044.8|15047.3|15045.3|15046.8|15044.8|61
1654196800000|2022-06-02 19:06:40|15046.7|15045.2|15048.7|15047.2|15048.7|15047.2|15046.7|15045.2|101
1654196820000|2022-06-02 19:07:00||15046.2||15047.2||15047.2||15046.2|4
1654196830000|2022-06-02 19:07:10|||||||||5
1654196880000|2022-06-02 19:08:00|||||||||25
1654196890000|2022-06-02 19:08:10|15048.3|15046.8|15048.7|15047.2|15048.7|15047.2|15048.3|15046.8|0
1654196900000|2022-06-02 19:08:20|||||||||1
1654196910000|2022-06-02 19:08:30|15048.3|15046.8|15048.7|15047.2|15048.7|15047.2|15048.3|15046.8|7
1654196930000|2022-06-02 19:08:50|15048.3|15045.8|15048.3|15045.8|15048.3|15046.2|15047.7|15045.8|13
1654196940000|2022-06-02 19:09:00|15047.7|15046.2|15048.7|15047.2|15048.7|15047.2|15047.7|15046.2|2
1654196950000|2022-06-02 19:09:10|||||||||3
1654196970000|2022-06-02 19:09:30|||||||||1
1654197000000|2022-06-02 19:10:00|||||||||1
1654197010000|2022-06-02 19:10:10|||||||||1
1654197020000|2022-06-02 19:10:20|||||||||1
1654197030000|2022-06-02 19:10:30|||||||||1
1654197040000|2022-06-02 19:10:40|15049.7|15046.8|15048.7|15047.2|15049.7|15047.2|15048.7|15046.8|28
1654197050000|2022-06-02 19:10:50|||||||||11
1654197070000|2022-06-02 19:11:10|||||||||3
1654197090000|2022-06-02 19:11:30|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|8
1654197100000|2022-06-02 19:11:40|15048.7|15047.2|15048.7|15046.2|15048.7|15047.2|15048.7|15046.2|7
1654197110000|2022-06-02 19:11:50|15047.7||15047.7||15047.7||15047.7||1
1654197140000|2022-06-02 19:12:20|15048.3|15045.8|15048.3|15045.8|15048.3|15046.2|15047.7|15045.8|0
1654197150000|2022-06-02 19:12:30|15047.8|15046.3|15047.8|15046.3|15047.8|15046.3|15047.8|15046.3|2
1654197160000|2022-06-02 19:12:40|15048.3|15045.8|15048.3|15045.8|15048.3|15046.2|15047.7|15045.8|2
1654197170000|2022-06-02 19:12:50|15047.7|15046.2|15048.3|15045.8|15048.3|15046.2|15047.7|15045.8|0
1654197180000|2022-06-02 19:13:00|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|4
1654197190000|2022-06-02 19:13:10|||||||||3
1654197210000|2022-06-02 19:13:30|||||||||1
1654197220000|2022-06-02 19:13:40|||||||||2
1654197230000|2022-06-02 19:13:50|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|9
1654197280000|2022-06-02 19:14:40|||||||||1
1654197310000|2022-06-02 19:15:10|||||||||4
1654197350000|2022-06-02 19:15:50|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.3|15045.8|7
1654197370000|2022-06-02 19:16:10|15047.3|15045.8|15046.8|15045.3|15047.7|15046.2|15046.8|15045.3|3
1654197380000|2022-06-02 19:16:20|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15046.7|15045.2|4
1654197390000|2022-06-02 19:16:30|15046.8|15045.3|15047.7|15046.2|15047.7|15046.2|15046.8|15045.3|0
1654197400000|2022-06-02 19:16:40|15047.3|15045.8|15046.8|15045.3|15047.3|15045.8|15046.7|15045.2|5
1654197410000|2022-06-02 19:16:50|15047.3|15044.8|15046.7|15045.2|15047.7|15045.2|15046.7|15044.8|4
1654197420000|2022-06-02 19:17:00|||||||||1
1654197430000|2022-06-02 19:17:10|||||||||3
1654197440000|2022-06-02 19:17:20|15047.3|15045.8|15046.7|15045.2|15047.3|15045.8|15046.7|15045.2|11
1654197470000|2022-06-02 19:17:50|||||||||1
1654197500000|2022-06-02 19:18:20|15046.3|15043.8|15045.7|15044.2|15046.3|15044.3|15045.3|15043.8|7
1654197510000|2022-06-02 19:18:30|15046.2|15043.7|15045.7|15044.2|15046.2|15044.2|15044.8|15043.3|3
1654197520000|2022-06-02 19:18:40|15045.3|15043.8|15045.3|15043.8|15045.7|15044.2|15045.3|15043.8|3
1654197530000|2022-06-02 19:18:50|15045.7|15044.2|15045.3|15043.8|15045.7|15044.2|15044.8|15043.3|0
1654197540000|2022-06-02 19:19:00|15045.7|15044.2|15045.3|15043.8|15045.7|15044.2|15045.3|15043.8|0
1654197550000|2022-06-02 19:19:10|15045.7|15044.2|15044.7|15043.2|15045.7|15044.2|15044.7|15043.2|5
1654197560000|2022-06-02 19:19:20|||||||||1
1654197610000|2022-06-02 19:20:10|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|13
1654197620000|2022-06-02 19:20:20|15045.3|15043.8|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|1
1654197630000|2022-06-02 19:20:30|15045.3|15043.8|15045.3|15043.8|15045.7|15044.2|15045.3|15043.8|0
1654197650000|2022-06-02 19:20:50|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|0
1654197670000|2022-06-02 19:21:10|15045.3|15043.8|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|4
1654197680000|2022-06-02 19:21:20|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|5
1654197690000|2022-06-02 19:21:30|15045.8|15043.8|15045.7|15044.2|15046.3|15044.8|15045.7|15043.8|9
1654197710000|2022-06-02 19:21:50|15045.3|15043.8|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|0
1654197730000|2022-06-02 19:22:10|15046.3|15044.8|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|3
1654197740000|2022-06-02 19:22:20|15046.3|15044.8|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|0
1654197750000|2022-06-02 19:22:30|15045.8|15044.3|15045.8|15044.3|15046.3|15044.3|15045.8|15043.8|7
1654197770000|2022-06-02 19:22:50|15045.7|15044.2|15045.8|15044.3|15045.8|15044.3|15045.7|15044.2|9
1654197790000|2022-06-02 19:23:10|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|3
1654197800000|2022-06-02 19:23:20|15045.8|15044.3|15045.8|15044.3|15045.8|15044.3|15045.8|15044.3|0
1654197810000|2022-06-02 19:23:30|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|15045.8|15044.3|0
1654197820000|2022-06-02 19:23:40|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|0
1654197830000|2022-06-02 19:23:50|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|1
1654197840000|2022-06-02 19:24:00|15046.3|15044.8|15046.7|15045.2|15046.7|15045.2|15045.8|15044.3|0
1654197850000|2022-06-02 19:24:10|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|15046.3|15044.8|0
1654197860000|2022-06-02 19:24:20|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|0
1654197870000|2022-06-02 19:24:30|15045.8|15044.3|15046.3|15044.8|15046.3|15044.8|15045.8|15044.3|0
1654197880000|2022-06-02 19:24:40|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|8
1654197890000|2022-06-02 19:24:50|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|6
1654197900000|2022-06-02 19:25:00|15046.3|15044.8|15046.7|15045.2|15046.7|15045.2|15046.3|15044.8|0
1654197910000|2022-06-02 19:25:10|15046.3|15043.8|15045.7|15044.2|15046.7|15044.2|15045.7|15043.8|11
1654197920000|2022-06-02 19:25:20|15046.7|15043.8|15046.3|15043.8|15046.7|15044.2|15045.7|15043.8|2
1654197930000|2022-06-02 19:25:30|15046.7|15044.2|15046.3|15043.8|15046.7|15044.2|15046.3|15043.8|1
1654197940000|2022-06-02 19:25:40|15045.7|15044.2|15046.3|15043.8|15046.3|15044.2|15045.7|15043.8|0
1654197950000|2022-06-02 19:25:50|15045.7|15044.2|15046.3|15043.8|15046.3|15044.2|15045.7|15043.8|0
1654197960000|2022-06-02 19:26:00|15045.8|15044.3|15046.7|15045.2|15046.7|15045.2|15045.8|15044.3|0
1654197970000|2022-06-02 19:26:10|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15047.7|15046.2|15
1654197980000|2022-06-02 19:26:20|||||||||10
1654197990000|2022-06-02 19:26:30|15047.3|15045.8|15047.7|15046.2|15047.7|15046.2|15047.3|15045.8|0
1654198010000|2022-06-02 19:26:50|15047.3|15044.8|15046.8|15045.3|15047.7|15046.2|15046.8|15044.8|28
1654198020000|2022-06-02 19:27:00|15047.7|15046.2|15046.7|15045.2|15047.7|15046.2|15046.7|15045.2|8
1654198030000|2022-06-02 19:27:10|15047.7|15046.2|15047.3|15045.8|15047.7|15046.2|15047.3|15045.8|17
1654198040000|2022-06-02 19:27:20|15047.7|15046.2|15046.7|15045.2|15047.7|15046.2|15046.7|15045.2|8
1654198050000|2022-06-02 19:27:30|15047.3|15045.8|15047.3|15045.8|15047.3|15045.8|15046.8|15045.3|6
1654198060000|2022-06-02 19:27:40|15046.8|15045.3|15047.3|15044.8|15047.3|15045.8|15046.8|15044.8|2
1654198070000|2022-06-02 19:27:50|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15045.8|15044.3|0
1654198080000|2022-06-02 19:28:00|15045.8|15044.3|15046.3|15044.8|15046.3|15044.8|15045.8|15044.3|0
1654198090000|2022-06-02 19:28:10|15045.8|15044.3|15046.3|15044.8|15046.3|15044.8|15045.8|15044.3|0
1654198110000|2022-06-02 19:28:30|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|15046.7|15045.2|0
1654198120000|2022-06-02 19:28:40|15046.3|15044.8|15046.3|15043.8|15046.3|15044.8|15045.8|15043.8|4
1654198130000|2022-06-02 19:28:50|15045.7|15044.2|15046.3|15043.8|15046.3|15044.2|15045.7|15043.8|1
1654198140000|2022-06-02 19:29:00|15045.8|15044.3|15046.3|15044.8|15046.3|15044.8|15045.8|15044.3|4
1654198160000|2022-06-02 19:29:20|15046.7|15045.2|15046.3|15044.8|15046.7|15045.2|15046.3|15044.8|1
1654198170000|2022-06-02 19:29:30|15045.8|15044.3|15045.7|15044.2|15045.8|15044.3|15045.7|15044.2|6
1654198190000|2022-06-02 19:29:50|15045.3|15043.8|15045.3|15043.8|15045.7|15044.2|15045.3|15043.8|0
1654198200000|2022-06-02 19:30:00|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|1
1654198210000|2022-06-02 19:30:10|15045.3|15043.8|15044.7|15043.2|15045.3|15043.8|15044.7|15043.2|42
1654198220000|2022-06-02 19:30:20|||||||||12
1654198240000|2022-06-02 19:30:40|15042.9|15041.4|15043.8|15042.3|15044.3|15042.8|15042.9|15041.4|144
1654198250000|2022-06-02 19:30:50|15044.8|15043.3|15043.8|15042.3|15044.8|15043.3|15043.8|15042.3|19
1654198260000|2022-06-02 19:31:00|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|3
1654198290000|2022-06-02 19:31:30|15042.8|15041.3|15043.8|15042.3|15043.8|15042.3|15042.8|15041.3|45
1654198310000|2022-06-02 19:31:50|15044.3|15042.8|15045.7|15044.2|15045.7|15044.2|15044.3|15042.8|14
1654198320000|2022-06-02 19:32:00|15045.8|15044.3|15045.8|15044.3|15045.8|15044.3|15045.8|15044.3|7
1654198330000|2022-06-02 19:32:10|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|11
1654198340000|2022-06-02 19:32:20|15045.3|15043.8|15046.3|15043.8|15046.3|15044.2|15045.3|15043.8|2
1654198350000|2022-06-02 19:32:30|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|2
1654198360000|2022-06-02 19:32:40|15044.8|15043.3|15044.8|15043.3|15045.3|15043.8|15044.8|15043.3|5
1654198370000|2022-06-02 19:32:50|||||||||1
1654198380000|2022-06-02 19:33:00|||||||||3
1654198400000|2022-06-02 19:33:20|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|12
1654198410000|2022-06-02 19:33:30|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|0
1654198440000|2022-06-02 19:34:00|15043.8|15042.3|15043.8|15042.3|15043.8|15042.3|15043.8|15042.3|1
1654198450000|2022-06-02 19:34:10|15044.3|15042.8|15044.8|15043.3|15044.8|15043.3|15044.3|15042.8|17
1654198460000|2022-06-02 19:34:20|15045.3|15043.8|15044.8|15043.3|15045.3|15043.8|15044.8|15043.3|0
1654198470000|2022-06-02 19:34:30|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15044.8|15043.3|0
1654198500000|2022-06-02 19:35:00|15044.8|15043.3|15045.3|15043.8|15045.3|15043.8|15044.7|15043.2|23
1654198510000|2022-06-02 19:35:10|15046.3|15044.2|15045.7|15044.2|15046.3|15044.2|15045.7|15044.2|18
1654198520000|2022-06-02 19:35:20|15045.3|15043.8|15043.8|15042.3|15045.3|15043.8|15043.8|15042.3|1
1654198540000|2022-06-02 19:35:40|15044.3|15042.8|15045.3|15042.8|15045.3|15043.3|15044.3|15042.8|6
1654198550000|2022-06-02 19:35:50|15044.7|15043.2|15045.3|15042.8|15045.3|15043.3|15044.7|15042.8|1
1654198560000|2022-06-02 19:36:00|15044.8|15043.3|15044.8|15043.3|15045.3|15043.3|15044.8|15042.8|1
1654198570000|2022-06-02 19:36:10|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|0
1654198580000|2022-06-02 19:36:20|15044.7|15043.2|15045.3|15042.8|15045.3|15043.2|15044.7|15042.8|4
1654198590000|2022-06-02 19:36:30|15044.3|15043.2|15045.3|15042.8|15045.3|15043.3|15044.3|15042.8|5
1654198600000|2022-06-02 19:36:40|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|0
1654198610000|2022-06-02 19:36:50|15045.3|15043.8|15044.8|15043.3|15045.3|15043.8|15044.8|15043.3|0
1654198620000|2022-06-02 19:37:00|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|3
1654198630000|2022-06-02 19:37:10|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|0
1654198640000|2022-06-02 19:37:20|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|8
1654198650000|2022-06-02 19:37:30|||||||||1
1654198670000|2022-06-02 19:37:50|15044.8|15043.3|15045.3|15043.8|15045.3|15043.8|15044.8|15043.3|0
1654198690000|2022-06-02 19:38:10|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|0
1654198700000|2022-06-02 19:38:20|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|1
1654198730000|2022-06-02 19:38:50|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|15045.7|15044.2|0
1654198740000|2022-06-02 19:39:00|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|3
1654198750000|2022-06-02 19:39:10|15045.7|15044.2|15045.3|15043.8|15045.7|15044.2|15045.3|15043.8|0
1654198760000|2022-06-02 19:39:20|15045.7|15044.2|15045.3|15043.8|15045.7|15044.2|15045.3|15043.8|1
1654198780000|2022-06-02 19:39:40|||||||||1
1654198800000|2022-06-02 19:40:00|15044.8|15043.3|15045.3|15043.8|15045.3|15043.8|15044.8|15043.3|0
1654198820000|2022-06-02 19:40:20|||||||||1
1654198830000|2022-06-02 19:40:30|||||||||1
1654198840000|2022-06-02 19:40:40|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|0
1654198850000|2022-06-02 19:40:50|15044.3|15042.8|15044.8|15043.3|15044.8|15043.3|15044.3|15042.8|43
1654198860000|2022-06-02 19:41:00|15045.3|15043.8|15045.7|15044.2|15045.7|15044.2|15045.3|15043.8|10
1654198870000|2022-06-02 19:41:10|||||||||2
1654198880000|2022-06-02 19:41:20|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|6
1654198890000|2022-06-02 19:41:30|15045.7|15044.2|15044.8|15043.3|15045.7|15044.2|15044.8|15043.3|0
1654198900000|2022-06-02 19:41:40|15045.3|15043.8|15045.3|15043.8|15045.3|15043.8|15044.8|15043.3|0
1654198960000|2022-06-02 19:42:40|||||||||3
1654198970000|2022-06-02 19:42:50|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|21
1654198980000|2022-06-02 19:43:00|15045.3|15043.8|15044.8|15043.3|15045.3|15043.8|15044.7|15042.8|6
1654198990000|2022-06-02 19:43:10|15045.3|15043.8|15045.3|15042.8|15045.3|15043.8|15045.3|15042.8|13
1654199000000|2022-06-02 19:43:20|15044.8|15043.3|15045.3|15042.8|15045.3|15043.8|15044.8|15042.8|2
1654199010000|2022-06-02 19:43:30|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|0
1654199020000|2022-06-02 19:43:40|15045.3|15042.8|15045.3|15042.8|15045.3|15042.8|15045.3|15042.8|6
1654199030000|2022-06-02 19:43:50|15044.8|15043.3|15043.8|15042.3|15044.8|15043.3|15043.8|15042.3|13
1654199040000|2022-06-02 19:44:00|15044.3|15042.8|15044.3|15041.8|15044.3|15042.8|15043.8|15041.8|0
1654199050000|2022-06-02 19:44:10|15044.7|15042.8|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|1
1654199060000|2022-06-02 19:44:20|15043.8|15041.8|15044.3|15042.8|15044.7|15043.2|15043.8|15041.8|0
1654199070000|2022-06-02 19:44:30|||||||||1
1654199080000|2022-06-02 19:44:40|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|0
1654199100000|2022-06-02 19:45:00|15044.3|15042.8|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|3
1654199120000|2022-06-02 19:45:20|||||||||3
1654199130000|2022-06-02 19:45:30|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15043.8|15042.3|1
1654199160000|2022-06-02 19:46:00|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|0
1654199170000|2022-06-02 19:46:10|15043.8|15042.3|15044.3|15042.8|15044.3|15042.8|15043.8|15042.3|1
1654199180000|2022-06-02 19:46:20|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15043.8|15042.3|22
1654199190000|2022-06-02 19:46:30|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|1
1654199220000|2022-06-02 19:47:00|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|3
1654199230000|2022-06-02 19:47:10|15044.3|15042.8|15044.3|15042.8|15044.7|15043.2|15043.8|15042.3|4
1654199240000|2022-06-02 19:47:20|15044.7|15043.2|15044.7|15043.2|15045.3|15043.3|15044.7|15042.8|7
1654199250000|2022-06-02 19:47:30|15044.3|15042.8|15044.7|15043.2|15044.7|15043.2|15044.3|15042.8|2
1654199260000|2022-06-02 19:47:40|15044.3|15042.8|15044.3|15042.8|15044.3|15042.8|15044.3|15042.8|0
1654199270000|2022-06-02 19:47:50|15045.3|15043.3|15045.3|15043.8|15045.3|15043.8|15044.8|15043.3|8
1654199280000|2022-06-02 19:48:00|15044.8|15043.3|15044.8|15043.3|15045.3|15043.3|15044.7|15042.8|5
1654199290000|2022-06-02 19:48:10|15045.3|15042.8|15045.3|15042.8|15045.3|15042.8|15045.3|15042.8|0
1654199310000|2022-06-02 19:48:30|15044.8|15043.3|15044.7|15043.2|15044.8|15043.3|15044.7|15043.2|2
1654199320000|2022-06-02 19:48:40|||||||||6
1654199330000|2022-06-02 19:48:50|15045.3|15042.8|15043.8|15042.3|15045.3|15042.8|15043.8|15042.3|44
1654199340000|2022-06-02 19:49:00|15044.3|15042.8|15043.8|15042.3|15044.3|15042.8|15043.8|15042.3|262
1654199360000|2022-06-02 19:49:20|15044.3|15042.8|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|0
1654199370000|2022-06-02 19:49:30|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|639
1654199380000|2022-06-02 19:49:40|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|8
1654199390000|2022-06-02 19:49:50|15043.7|15042.2|15043.8|15042.3|15044.3|15042.8|15043.7|15042.2|7
1654199400000|2022-06-02 19:50:00|15044.3|15042.8|15045.7|15044.2|15045.7|15044.2|15043.8|15041.8|3
1654199410000|2022-06-02 19:50:10|15045.3|15043.8|15044.7|15043.2|15045.7|15044.2|15044.7|15043.2|5
1654199420000|2022-06-02 19:50:20|15044.3|15042.8|15044.8|15043.3|15045.3|15043.8|15044.3|15042.8|5
1654199430000|2022-06-02 19:50:30|15045.3|15043.8|15044.8|15043.3|15045.3|15043.8|15044.8|15042.8|1
1654199440000|2022-06-02 19:50:40|15045.3|15042.8|15045.7|15044.2|15045.7|15044.2|15044.8|15042.8|23
1654199450000|2022-06-02 19:50:50|15045.3|15043.8|15045.7|15044.2|15045.7|15044.2|15044.8|15043.3|0
1654199460000|2022-06-02 19:51:00|15045.3|15043.8|15045.3|15043.8|15045.7|15044.2|15045.3|15043.8|3
1654199470000|2022-06-02 19:51:10|15045.7|15044.2|15043.7|15042.2|15045.7|15044.2|15043.7|15042.2|18
1654199480000|2022-06-02 19:51:20|15043.3|15041.8|15043.3|15041.8|15043.3|15041.8|15043.3|15041.8|1
1654199500000|2022-06-02 19:51:40|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.3|15041.8|0
1654199510000|2022-06-02 19:51:50|15043.3|15041.8|15044.3|15042.8|15044.7|15043.2|15043.3|15041.8|55
1654199520000|2022-06-02 19:52:00|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|0
1654199540000|2022-06-02 19:52:20|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|1
1654199550000|2022-06-02 19:52:30|15044.3|15042.8|15044.3|15042.8|15044.3|15042.8|15044.3|15042.8|0
1654199570000|2022-06-02 19:52:50|15043.8|15042.3|15043.7|15042.2|15043.8|15042.3|15043.7|15042.2|39
1654199580000|2022-06-02 19:53:00|15044.3|15042.8|15043.8|15042.3|15044.3|15042.8|15043.8|15041.8|23
1654199590000|2022-06-02 19:53:10|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|15043.7|15042.2|6
1654199610000|2022-06-02 19:53:30|15044.3|15042.8|15044.3|15042.8|15044.3|15042.8|15044.3|15042.8|21
1654199620000|2022-06-02 19:53:40|15044.7|15043.2|15044.3|15042.8|15044.7|15043.2|15044.3|15042.8|0
1654199630000|2022-06-02 19:53:50|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|15044.7|15043.2|0
1654199640000|2022-06-02 19:54:00|||||||||1
1654199650000|2022-06-02 19:54:10|15044.3|15041.8|15044.7|15043.2|15044.7|15043.2|15043.7|15041.8|24
1654199660000|2022-06-02 19:54:20|||||||||1
1654199680000|2022-06-02 19:54:40|||||||||1
1654199700000|2022-06-02 19:55:00|15045.7|15044.2|15045.7|15044.2|15046.7|15045.2|15045.7|15044.2|71
1654199710000|2022-06-02 19:55:10|15044.8|15043.3|15044.7|15043.2|15044.8|15043.3|15044.7|15043.2|15
1654199720000|2022-06-02 19:55:20|||||||||6
1654199740000|2022-06-02 19:55:40|||||||||1
1654199750000|2022-06-02 19:55:50|||||||||10
1654199760000|2022-06-02 19:56:00|||||||||1
1654199770000|2022-06-02 19:56:10|||||||||1
1654199780000|2022-06-02 19:56:20|||||||||4
1654199790000|2022-06-02 19:56:30|||||||||14
1654199800000|2022-06-02 19:56:40|||||||||6
1654199810000|2022-06-02 19:56:50|||||||||4
1654199820000|2022-06-02 19:57:00|||||||||18
1654199830000|2022-06-02 19:57:10|||||||||14
1654199840000|2022-06-02 19:57:20|||||||||3
1654199850000|2022-06-02 19:57:30|15045.7|15044.2|15044.7|15043.2|15045.7|15044.2|15044.7|15043.2|17
1654199860000|2022-06-02 19:57:40|15045.7|15043.8|15044.7|15043.2|15045.7|15043.8|15044.7|15043.2|21
1654199870000|2022-06-02 19:57:50|||||||||7
1654199880000|2022-06-02 19:58:00|||||||||11
1654199890000|2022-06-02 19:58:10|||||||||13
1654199900000|2022-06-02 19:58:20|||||||||5
1654199910000|2022-06-02 19:58:30|||||||||6
1654199920000|2022-06-02 19:58:40|||||||||5
1654199930000|2022-06-02 19:58:50|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|15044.8|15043.3|9
1654199940000|2022-06-02 19:59:00|||||||||6
1654199950000|2022-06-02 19:59:10|||||||||5
1654199960000|2022-06-02 19:59:20|15045.7|15044.2|15045.8|15044.3|15045.8|15044.3|15045.7|15044.2|25
1654199970000|2022-06-02 19:59:30|15047.2|15045.7|15047.8|15046.3|15047.8|15046.3|15047.2|15045.3|15
1654199980000|2022-06-02 19:59:40|15046.8|15045.3|15047.8|15046.3|15047.8|15046.3|15046.8|15045.3|7
1654199990000|2022-06-02 19:59:50|15048.8|15047.3|15049.8|15047.3|15049.8|15048.3|15048.3|15046.8|10
1654236300000|2022-06-03 06:05:00|15055.9|15054.4|15053.9|15052.4|15055.9|15054.4|15053.9|15052.4|53
1654236310000|2022-06-03 06:05:10|15051.9|15050.4|15053.9|15052.4|15053.9|15052.4|15051.4|15049.9|25
1654236320000|2022-06-03 06:05:20|15053.4|15051.9|15053.9|15052.4|15054.4|15052.4|15053.4|15051.9|10
1654236330000|2022-06-03 06:05:30|15053.4|15051.9|15053.4|15051.9|15053.4|15051.9|15053.4|15051.9|6
1654236340000|2022-06-03 06:05:40|15052.9|15051.4|15053.4|15050.9|15053.4|15051.4|15052.9|15050.9|182
1654236350000|2022-06-03 06:05:50|15052.9|15051.4|15054.4|15052.9|15054.4|15052.9|15052.9|15051.4|242
1654236360000|2022-06-03 06:06:00|15054.9|15053.4|15052.9|15051.4|15054.9|15053.4|15052.9|15051.4|24
1654236370000|2022-06-03 06:06:10|15052.4|15050.9|15051.9|15050.4|15052.9|15051.4|15051.9|15050.4|14
1654236380000|2022-06-03 06:06:20|15051.4|15049.9|15051.9|15050.4|15051.9|15050.4|15051.4|15049.9|3
1654236390000|2022-06-03 06:06:30|15052.4|15050.9|15052.4|15050.9|15052.4|15050.9|15052.4|15050.9|0
1654236400000|2022-06-03 06:06:40|15051.9|15050.4|15054.9|15053.4|15054.9|15053.4|15051.9|15050.4|32
1654236410000|2022-06-03 06:06:50|15055.4|15052.9|15054.9|15053.4|15055.4|15053.4|15054.9|15052.9|8
1654236420000|2022-06-03 06:07:00|15054.4|15052.9|15053.9|15052.4|15054.9|15053.4|15053.9|15052.4|54
1654236430000|2022-06-03 06:07:10|15053.4|15051.9|15053.4|15051.9|15053.9|15052.4|15052.9|15051.4|244
1654236440000|2022-06-03 06:07:20|15053.9|15052.4|15054.4|15051.9|15054.4|15052.4|15053.4|15051.9|83
1654236450000|2022-06-03 06:07:30|15053.9|15052.4|15053.9|15052.4|15053.9|15052.4|15053.9|15052.4|4
1654236460000|2022-06-03 06:07:40|15054.4|15051.9|15053.9|15052.4|15054.4|15052.4|15053.9|15051.9|4
1654236480000|2022-06-03 06:08:00|||||||||3
1654236490000|2022-06-03 06:08:10|15054.4|15051.9|15053.9|15052.4|15054.4|15052.4|15053.9|15051.9|5
1654236500000|2022-06-03 06:08:20|15054.4|15052.9|15054.4|15052.9|15054.4|15052.9|15054.4|15052.9|2
1654236510000|2022-06-03 06:08:30|15053.9|15052.4|15054.4|15051.9|15054.4|15052.4|15053.9|15051.9|5
1654236520000|2022-06-03 06:08:40|||||||||2
1654236530000|2022-06-03 06:08:50|15054.9|15052.4|15054.4|15051.9|15054.9|15052.4|15054.4|15051.9|0
1654236540000|2022-06-03 06:09:00|15053.9|15052.4|15053.9|15052.4|15053.9|15052.4|15053.9|15052.4|3
1654236550000|2022-06-03 06:09:10|||||||||2
1654236560000|2022-06-03 06:09:20|||||||||1
1654236570000|2022-06-03 06:09:30|15052.9|15051.4|15053.4|15051.9|15053.4|15051.9|15052.9|15050.9|4
1654236580000|2022-06-03 06:09:40|15053.9|15052.4|15056.9|15055.4|15057.4|15055.4|15053.9|15052.4|63
1654236590000|2022-06-03 06:09:50|15055.9|15054.4|15054.9|15053.4|15056.4|15054.4|15054.9|15053.4|44
1654236600000|2022-06-03 06:10:00|15054.4|15052.9|15053.9|15052.4|15054.4|15052.9|15052.9|15051.4|18
1654236610000|2022-06-03 06:10:10||15051.4||15051.4||15051.4||15051.4|3
1654236620000|2022-06-03 06:10:20|15053.4|15052.4|15053.4|15051.9|15053.9|15052.4|15052.9|15051.4|4
1654236630000|2022-06-03 06:10:30|15053.9|15052.4|15053.4|15051.9|15053.9|15052.4|15053.4|15051.9|0
1654236640000|2022-06-03 06:10:40|15053.9|15052.4|15052.9|15051.4|15053.9|15052.4|15052.9|15051.4|0
1654236650000|2022-06-03 06:10:50|||||||||1
1654236660000|2022-06-03 06:11:00|15052.4|15050.9|15050.9|15049.4|15052.4|15050.9|15050.9|15048.9|33
1654236670000|2022-06-03 06:11:10|||||||||2
1654236680000|2022-06-03 06:11:20|15051.9|15050.4|15052.4|15049.9|15052.4|15050.4|15051.9|15049.9|12
1654236690000|2022-06-03 06:11:30|15051.9|15050.4|15051.9|15050.4|15051.9|15050.4|15051.9|15050.4|5
1654236700000|2022-06-03 06:11:40|15052.9|15051.4|15054.9|15053.4|15054.9|15053.4|15052.9|15051.4|73
1654236710000|2022-06-03 06:11:50|15055.4|15052.9|15054.9|15053.4|15055.4|15053.4|15054.9|15052.9|17
1654236720000|2022-06-03 06:12:00|15054.4|15052.9|15053.9|15052.4|15054.9|15053.4|15053.9|15051.9|37
1654236730000|2022-06-03 06:12:10|15052.9|15051.4|15052.9|15051.4|15052.9|15051.4|15052.9|15051.4|2
1654236740000|2022-06-03 06:12:20|15053.9|15052.4|15054.4|15051.9|15054.4|15052.4|15053.4|15051.9|21
1654236750000|2022-06-03 06:12:30|15053.9|15052.4|15054.9|15053.4|15054.9|15053.4|15053.9|15051.9|258
1654236760000|2022-06-03 06:12:40|15055.4|15052.9|15054.9|15053.4|15055.4|15053.4|15054.9|15052.9|13
1654236770000|2022-06-03 06:12:50|15055.4|15052.9|15053.9|15052.4|15055.4|15052.9|15053.9|15052.4|15
1654236780000|2022-06-03 06:13:00|15054.9|15053.4|15053.9|15052.4|15054.9|15053.4|15053.9|15052.4|4
1654236790000|2022-06-03 06:13:10|15054.9|15053.4|15054.9|15053.4|15054.9|15053.4|15054.9|15053.4|5
1654236800000|2022-06-03 06:13:20|15054.4|15052.9|15054.4|15052.9|15054.4|15052.9|15054.4|15052.9|0
1654236810000|2022-06-03 06:13:30|15053.9|15052.4|15053.9|15052.4|15054.4|15052.9|15053.9|15051.9|7
1654236820000|2022-06-03 06:13:40|15054.9|15053.4|15054.9|15053.4|15054.9|15053.4|15054.9|15053.4|0
1654236840000|2022-06-03 06:14:00|15054.4|15052.9|15053.9|15052.4|15054.9|15053.4|15053.9|15052.4|15
1654236860000|2022-06-03 06:14:20|15053.4|15050.9|15052.9|15051.4|15053.4|15051.4|15052.9|15050.9|2
1654236890000|2022-06-03 06:14:50|15053.4|15050.9|15053.4|15050.9|15053.4|15050.9|15053.4|15050.9|10
1654236900000|2022-06-03 06:15:00|15052.9|15051.4|15053.4|15051.9|15053.4|15051.9|15052.9|15050.9|19
1654236910000|2022-06-03 06:15:10|15053.9|15052.4|15055.4|15053.9|15055.9|15053.9|15053.9|15052.4|16
1654236920000|2022-06-03 06:15:20|15054.9|15053.4|15053.9|15052.4|15054.9|15053.4|15053.9|15052.4|83
1654236930000|2022-06-03 06:15:30|15052.9|15051.4|15053.9|15052.4|15053.9|15052.4|15052.9|15051.4|11
1654236940000|2022-06-03 06:15:40|15053.4|15051.9|15054.4|15052.9|15054.9|15052.9|15053.4|15051.9|16
1654236950000|2022-06-03 06:15:50|15053.9|15052.4|15054.9|15052.4|15054.9|15053.4|15053.9|15051.9|25
1654236960000|2022-06-03 06:16:00|15054.4|15051.9|15053.9|15052.4|15054.4|15052.4|15053.9|15051.9|8
1654236990000|2022-06-03 06:16:30|15052.9|15051.4|15052.9|15051.4|15052.9|15051.4|15052.9|15051.4|2
1654237000000|2022-06-03 06:16:40|15053.4|15051.9|15053.9|15052.4|15053.9|15052.4|15053.4|15051.9|101
1654237020000|2022-06-03 06:17:00|15053.4|15051.9|15052.9|15051.4|15053.4|15051.9|15052.9|15051.4|0
1654237050000|2022-06-03 06:17:30|15053|15051.5|15053.9|15052.4|15053.9|15052.4|15053|15051.5|83
1654237060000|2022-06-03 06:17:40|||||||||2
1654237070000|2022-06-03 06:17:50|||||||||3
1654237080000|2022-06-03 06:18:00|15054.4|15052.9|15054.9|15053.4|15054.9|15053.4|15054.4|15052.9|20
1654237090000|2022-06-03 06:18:10|15055.4|15053.9|15054.9|15053.4|15055.4|15053.9|15054.9|15053.4|2
1654237100000|2022-06-03 06:18:20|15055.4|15053.9|15055.4|15053.9|15055.4|15053.9|15054.9|15053.4|1
1654237110000|2022-06-03 06:18:30|15054.9|15053.4|15054.9|15053.4|15055.9|15054.4|15054.9|15053.4|1
1654237120000|2022-06-03 06:18:40|15055.4|15053.9|15052.9|15051.4|15055.4|15053.9|15052.9|15051.4|17
1654237130000|2022-06-03 06:18:50|15053.4|15051.9|15052.9|15051.4|15053.4|15051.9|15052.9|15051.4|34
1654237140000|2022-06-03 06:19:00|||||||||55
1654237170000|2022-06-03 06:19:30|||||||||3
1654237190000|2022-06-03 06:19:50|||||||||61
1654237200000|2022-06-03 06:20:00|||||||||2
1654237210000|2022-06-03 06:20:10|||||||||4
1654237220000|2022-06-03 06:20:20|15053.9|15052.4|15054.9|15053.4|15054.9|15053.4|15053.9|15051.9|83
1654237230000|2022-06-03 06:20:30|15055.9|15054.4|15055.9|15054.4|15056.4|15054.4|15055.9|15053.9|354
1654237240000|2022-06-03 06:20:40|15056.4|15054.9|15056.9|15055.4|15056.9|15055.4|15056.4|15054.9|7
1654237250000|2022-06-03 06:20:50|15055.9|15054.4|15053.9|15052.4|15055.9|15054.4|15053.9|15052.4|108
1654237260000|2022-06-03 06:21:00|15054.4|15052.9|15053.9|15052.4|15054.4|15052.9|15053.9|15052.4|9
1654237270000|2022-06-03 06:21:10|||||||||43
1654237290000|2022-06-03 06:21:30|15053.4|15051.9|15053.9|15052.4|15053.9|15052.4|15052.9|15051.4|40
1654237300000|2022-06-03 06:21:40|||||||||3
1654237320000|2022-06-03 06:22:00|||||||||3
1654237330000|2022-06-03 06:22:10|15052.9|15051.4|15052.9|15051.4|15052.9|15051.4|15052.9|15051.4|6
1654237340000|2022-06-03 06:22:20|15051.4|15049.9|15051.9|15050.4|15051.9|15050.4|15050.9|15049.4|173
1654237350000|2022-06-03 06:22:30|15052.4|15049.9|15052.9|15051.4|15052.9|15051.4|15051.9|15049.9|16
1654237370000|2022-06-03 06:22:50|||||||||1
1654237380000|2022-06-03 06:23:00|||||||||2
1654237400000|2022-06-03 06:23:20|||||||||1
1654237420000|2022-06-03 06:23:40|15054.9|15053.4|15054.9|15053.4|15054.9|15053.4|15054.9|15053.4|89
1654237430000|2022-06-03 06:23:50|||||||||19
1654237440000|2022-06-03 06:24:00|15053.9|15052.4|15052.9|15051.4|15054.9|15053.4|15052.9|15051.4|181
1654237450000|2022-06-03 06:24:10|15053.9|15052.4|15054.4|15052.9|15054.4|15052.9|15053.9|15052.4|27
1654237460000|2022-06-03 06:24:20|15054.9|15053.4|15053.4|15051.9|15054.9|15053.4|15053.4|15051.9|6
1654237470000|2022-06-03 06:24:30|15052.9|15051.4|15053.4|15051.9|15053.9|15051.9|15052.9|15051.4|22
1654237480000|2022-06-03 06:24:40|15052.9|15051.4|15052.9|15051.4|15053.4|15051.4|15052.9|15050.9|6
1654237490000|2022-06-03 06:24:50|15052.4|15050.9|15051.9|15050.4|15052.9|15051.4|15051.9|15050.4|0
1654237500000|2022-06-03 06:25:00|||||||||7
1654237510000|2022-06-03 06:25:10|15051.4|15049.9|15049.9|15048.4|15051.4|15049.9|15049.9|15047.9|251
1654237520000|2022-06-03 06:25:20|15050.4|15048.9|15050.9|15049.4|15050.9|15049.4|15049.9|15048.4|55
1654237530000|2022-06-03 06:25:30|15051.4|15049.9|15051.4|15049.9|15051.9|15050.4|15051.4|15049.9|31
1654237540000|2022-06-03 06:25:40|15050.9|15049.4|15051.9|15050.4|15051.9|15050.4|15050.9|15049.4|0
1654237550000|2022-06-03 06:25:50|15050.9|15049.4|15050.9|15049.4|15050.9|15049.4|15050.9|15049.4|1
1654237560000|2022-06-03 06:26:00|15050.4|15048.9|15049.9|15048.4|15050.4|15048.9|15049.9|15048.4|65
1654237570000|2022-06-03 06:26:10|15049.4|15047.9|15049.9|15048.4|15049.9|15048.4|15048.9|15047.4|16
1654237580000|2022-06-03 06:26:20|15049.4|15047.9|15048.9|15047.4|15049.4|15047.9|15048.9|15047.4|10
1654237590000|2022-06-03 06:26:30|15047.9|15046.4|15047.9|15046.4|15047.9|15046.4|15047.9|15046.4|4
1654237600000|2022-06-03 06:26:40|15048.4|15045.9|15047.9|15046.4|15048.4|15046.4|15047.9|15045.9|5
1654237610000|2022-06-03 06:26:50|15048.4|15045.9|15047.9|15046.4|15048.4|15046.9|15047.9|15045.9|1
1654237620000|2022-06-03 06:27:00|15048.4|15045.9|15048.4|15045.9|15048.4|15045.9|15048.4|15045.9|8
1654237630000|2022-06-03 06:27:10|15047.9|15046.4|15048.4|15046.9|15049.4|15047.4|15047.9|15046.4|99
1654237640000|2022-06-03 06:27:20|15048.9|15047.4|15049.9|15048.4|15050.4|15048.4|15048.9|15047.4|24
1654237650000|2022-06-03 06:27:30|15050.4|15047.9|15048.9|15047.4|15050.4|15048.4|15048.4|15046.9|380
1654237660000|2022-06-03 06:27:40|15049.9|15048.4|15048.9|15047.4|15050.9|15049.4|15048.9|15046.9|282
1654237670000|2022-06-03 06:27:50|15049.4|15046.9|15046.9|15045.4|15049.4|15047.4|15046.9|15045.4|58
1654237680000|2022-06-03 06:28:00|15047.4|15045.9|15046.9|15045.4|15047.9|15046.4|15046.9|15044.9|31
1654237690000|2022-06-03 06:28:10|15046.4|15044.9|15045.9|15044.4|15046.4|15044.9|15045.9|15044.4|296
1654237700000|2022-06-03 06:28:20|15046.4|15044.9|15044.9|15043.4|15046.4|15044.9|15044.9|15043.4|105
1654237710000|2022-06-03 06:28:30|||||||||16
1654237720000|2022-06-03 06:28:40|15046.4|15043.9|15045.9|15044.4|15046.4|15044.4|15045.9|15043.9|20
1654237730000|2022-06-03 06:28:50|15046.9|15045.4|15046.9|15045.4|15046.9|15045.4|15046.4|15044.4|215
1654237740000|2022-06-03 06:29:00|15047.9|15046.4|15047.9|15046.4|15047.9|15046.4|15047.9|15046.4|21
1654237750000|2022-06-03 06:29:10|15048.9|15047.4|15048.9|15047.4|15050.4|15048.4|15048.9|15047.4|49
1654237760000|2022-06-03 06:29:20|||||||||15
1654237770000|2022-06-03 06:29:30|15049.4|15046.9|15048.9|15047.4|15049.4|15047.4|15048.4|15046.9|14
1654237790000|2022-06-03 06:29:50|15047.9|15046.4|15048.4|15046.9|15048.4|15046.9|15047.9|15046.4|27
1654237800000|2022-06-03 06:30:00|15047.9|15046.4|15047.9|15046.4|15047.9|15046.4|15047.9|15046.4|65
1654237810000|2022-06-03 06:30:10|||||||||18
1654237830000|2022-06-03 06:30:30|||||||||3
1654237840000|2022-06-03 06:30:40|||||||||12
1654237850000|2022-06-03 06:30:50|||||||||511
1654237860000|2022-06-03 06:31:00|15046.9|15045.4|15045.9|15044.4|15046.9|15045.4|15045.9|15044.4|47
1654237870000|2022-06-03 06:31:10|15044.9|15043.4|15044.9|15043.4|15044.9|15043.4|15044.9|15043.4|608
1654237880000|2022-06-03 06:31:20|15043.9|15042.4|15044.9|15043.4|15044.9|15043.4|15043.9|15042.4|614
1654237890000|2022-06-03 06:31:30|15045|15043.5|15045.9|15044.4|15045.9|15044.4|15045|15043.5|99
1654237900000|2022-06-03 06:31:40|||||||||1
1654237910000|2022-06-03 06:31:50|15045|15043.5|15044.9|15043.4|15045|15043.5|15044.9|15043.4|9
1654237920000|2022-06-03 06:32:00|15044.5|15043|15044.9|15043.4|15044.9|15043.4|15044|15042.5|0
1654237930000|2022-06-03 06:32:10|15044.5|15043|15044.9|15043.4|15044.9|15043.4|15044.5|15043|57
1654237940000|2022-06-03 06:32:20|15044.5|15043|15044.5|15043|15044.9|15043.4|15044.5|15043|0
1654237950000|2022-06-03 06:32:30|15044.9|15043.4|15044.9|15043.4|15044.9|15043.4|15044.9|15043.4|0
1654237960000|2022-06-03 06:32:40|||||||||129
1654237970000|2022-06-03 06:32:50|15045.9|15044.4|15046.5|15044|15046.5|15044.5|15045.9|15044|57
1654237980000|2022-06-03 06:33:00|15046|15044.5|15046.5|15045|15046.5|15045|15046|15044.5|0
1654237990000|2022-06-03 06:33:10|15047|15045.5|15048|15046.5|15048|15046.5|15047|15045.5|10
1654238000000|2022-06-03 06:33:20|15048.9|15047.4|15047.9|15046.4|15048.9|15047.4|15047.9|15046.4|2
1654238010000|2022-06-03 06:33:30|15047.5|15046|15046.9|15045.4|15047.5|15046|15046.9|15045.4|20
1654238020000|2022-06-03 06:33:40|15048|15046.5|15048.9|15047.4|15049.9|15048.4|15048|15046.5|634
1654238030000|2022-06-03 06:33:50|15048.5|15047|15048.5|15047|15048.9|15047.4|15048|15046.5|30
1654238040000|2022-06-03 06:34:00|15048|15046.5|15048.9|15047.4|15048.9|15047.4|15047.9|15046.4|90
1654238050000|2022-06-03 06:34:10|15048|15046.5|15048|15046.5|15048|15046.5|15048|15046.5|0
1654238060000|2022-06-03 06:34:20|15048.5|15047|15047.9|15046.4|15048.5|15047|15047.5|15046|16
1654238070000|2022-06-03 06:34:30|15047.5|15046|15047|15045.5|15048.5|15046|15047|15045.5|38
1654238080000|2022-06-03 06:34:40|15047.9|15046.4|15048.5|15047|15048.5|15047|15047.9|15046.4|28
1654238090000|2022-06-03 06:34:50|15048|15046.5|15048|15046.5|15048|15046.5|15048|15046.5|0
1654238100000|2022-06-03 06:35:00|15048.5|15046|15047|15045.5|15048.5|15046|15047|15045.5|632
1654238110000|2022-06-03 06:35:10|15047.9|15046.4|15047.9|15046.4|15047.9|15046.4|15047.9|15046.4|0
1654238120000|2022-06-03 06:35:20|15048.5|15046|15048|15046.5|15048.5|15046.5|15047.9|15046|27
1654238130000|2022-06-03 06:35:30|||||||||36
1654238140000|2022-06-03 06:35:40|15048.5|15046|15047.9|15046.4|15048.5|15046.4|15047.9|15046|8
1654238150000|2022-06-03 06:35:50|15047|15045.5|15047|15045.5|15047|15045.5|15047|15045.5|40
1654238180000|2022-06-03 06:36:20|||||||||4
1654238190000|2022-06-03 06:36:30|||||||||7
1654238200000|2022-06-03 06:36:40|15046.9|15045.4|15047|15045.5|15047.5|15045.5|15046.9|15045|5
1654238210000|2022-06-03 06:36:50|15047.5|15045|15046|15044.5|15047.5|15045.4|15046|15044.5|21
1654238220000|2022-06-03 06:37:00|15045.9|15044.4|15042|15040.5|15045.9|15044.4|15042|15040.5|41
1654238230000|2022-06-03 06:37:10|15041.5|15040|15041.5|15040|15041.5|15040|15041|15039.5|69
1654238240000|2022-06-03 06:37:20|15041|15039.5|15041|15039.5|15041.5|15040|15041|15039.5|13
1654238250000|2022-06-03 06:37:30|||||||||15
1654238260000|2022-06-03 06:37:40|||||||||10
1654238270000|2022-06-03 06:37:50|15041.9|15040.4|15041.9|15040.4|15041.9|15040.4|15041.9|15040.4|19
1654238280000|2022-06-03 06:38:00|15042|15040.5|15041|15039.5|15042.9|15041.4|15041|15039.5|25
1654238290000|2022-06-03 06:38:10|15041.5|15040|15041.5|15040|15041.5|15040|15041.5|15040|0
1654238300000|2022-06-03 06:38:20|15041.9|15040.4|15041|15039.5|15042|15040.5|15041|15039.5|20
1654238310000|2022-06-03 06:38:30|15041.5|15040|15041|15039.5|15041.5|15040|15041|15039.5|13
1654238320000|2022-06-03 06:38:40|15040.5|15039|15040|15038.5|15040.5|15039|15040|15038.5|45
1654238330000|2022-06-03 06:38:50|15040.5|15039|15040.5|15039|15040.5|15039|15040.5|15039|49
1654238340000|2022-06-03 06:39:00|15040|15038.5|15040|15038.5|15040|15038.5|15040|15038.5|11
1654238350000|2022-06-03 06:39:10|15040.5|15038|15040.5|15039|15040.5|15039|15040|15038|79
1654238360000|2022-06-03 06:39:20|15040|15038.5|15040|15038.5|15040.5|15039|15040|15038.5|15
1654238370000|2022-06-03 06:39:30|15039|15037.5|15039.5|15037|15039.5|15037.5|15039|15037|28
1654238380000|2022-06-03 06:39:40|15038.9|15037.4|15039.5|15037|15039.5|15037.4|15038.9|15037|20
1654238390000|2022-06-03 06:39:50|15038.9|15037.4|15039.5|15038|15039.5|15038|15038.9|15037|152
1654238400000|2022-06-03 06:40:00|15039|15037.5|15039|15037.5|15039.5|15037.5|15038.9|15037|38
1654238410000|2022-06-03 06:40:10|15039.5|15037|15039.5|15037|15039.5|15037|15039.5|15037|9
1654238420000|2022-06-03 06:40:20|15039|15037.5|15039|15037.5|15039.5|15037.5|15039|15037|3
1654238430000|2022-06-03 06:40:30|15040|15038.5|15040|15038.5|15040.5|15038.5|15040|15038|20
1654238440000|2022-06-03 06:40:40|15040.5|15039|15040.5|15039|15040.5|15039|15040.5|15039|23
1654238450000|2022-06-03 06:40:50|||||||||3
1654238460000|2022-06-03 06:41:00|15040|15038.5|15040|15038.5|15040|15038.5|15040|15038.5|9
1654238470000|2022-06-03 06:41:10|15040.9|15039.4|15041|15039.5|15041|15039.5|15040.9|15039.4|80
1654238480000|2022-06-03 06:41:20|15041.5|15040|15042|15040.5|15042|15040.5|15041.5|15040|32
1654238490000|2022-06-03 06:41:30|15042.5|15041|15042|15040.5|15042.5|15041|15042|15040.5|16
1654238500000|2022-06-03 06:41:40|||||||||9
1654238510000|2022-06-03 06:41:50|15042.9|15041.4|15043.5|15042|15043.5|15042|15042.9|15041|71
1654238520000|2022-06-03 06:42:00|15043|15041.5|15043.9|15042.4|15043.9|15042.4|15043|15041.5|19
1654238530000|2022-06-03 06:42:10|15044|15042.5|15043.5|15042|15044|15042.5|15043.5|15042|39
1654238540000|2022-06-03 06:42:20|15045.5|15043|15044.5|15043|15045.5|15043.4|15044.5|15043|35
1654238560000|2022-06-03 06:42:40|15043.9|15042.4|15043.9|15042.4|15043.9|15042.4|15043.9|15042.4|17
1654238580000|2022-06-03 06:43:00|15042.9|15041.4|15041|15039.5|15042.9|15041.4|15041|15039.5|72
1654238590000|2022-06-03 06:43:10|15041.5|15040|15041.5|15040|15041.5|15040|15041.5|15040|0
1654238600000|2022-06-03 06:43:20|15041.9|15040.4|15041.9|15040.4|15041.9|15040.4|15041.9|15040.4|0
1654238610000|2022-06-03 06:43:30|15041.5|15040|15041|15039.5|15041.5|15040|15041|15039.5|13
1654238620000|2022-06-03 06:43:40|15041.9|15040.4|15042.5|15040|15042.5|15040.4|15041.9|15040|24
1654238630000|2022-06-03 06:43:50|15041.9|15040.4|15041.9|15040.4|15041.9|15040.4|15041.9|15040.4|1
1654238640000|2022-06-03 06:44:00|15040.9|15039.4|15040.9|15039.4|15040.9|15039.4|15040.9|15039.4|23
1654238650000|2022-06-03 06:44:10|15041|15039.5|15041|15039.5|15041|15039.5|15041|15039.5|12
1654238660000|2022-06-03 06:44:20|15040.9|15039.4|15041|15039.5|15041|15039.5|15040.9|15039.4|14
1654238670000|2022-06-03 06:44:30|||||||||10
1654238680000|2022-06-03 06:44:40|15040.5|15038|15039.5|15038|15040.5|15038.5|15039.5|15038|14
1654238690000|2022-06-03 06:44:50|15039.9|15038.4|15038|15036.5|15039.9|15038.4|15038|15036.5|11
1654238700000|2022-06-03 06:45:00|15037|15035.5|15037|15035.5|15037.5|15036|15037|15035.5|29
1654238710000|2022-06-03 06:45:10|15037.9|15036.4|15038|15036.5|15038|15036.5|15037.5|15036|58
1654238720000|2022-06-03 06:45:20|15037.5|15036|15038|15036.5|15038|15036.5|15037|15035.5|35
1654238740000|2022-06-03 06:45:40|15037|15035.5|15038|15036.5|15038|15036.5|15037|15035.5|159
1654238750000|2022-06-03 06:45:50|15039.5|15037|15039|15037.5|15039.5|15037.5|15038.5|15037|22
1654238780000|2022-06-03 06:46:20|15038|15036.5|15039|15037.5|15039|15037.5|15038|15036|157
1654238790000|2022-06-03 06:46:30|15039.5|15038|15040|15038.5|15040|15038.5|15039.5|15038|51
1654238800000|2022-06-03 06:46:40|15039|15037.5|15038|15036.5|15039|15037.5|15038|15036.5|172
1654238810000|2022-06-03 06:46:50|15037|15035.5|15037|15035.5|15037|15035.5|15037|15035.5|10
1654238820000|2022-06-03 06:47:00|15036.9|15035.4|15037|15035.5|15037.5|15035.5|15036.5|15035|148
1654238830000|2022-06-03 06:47:10|||||||||11
1654238850000|2022-06-03 06:47:30|15038|15036.5|15038|15036.5|15038|15036.5|15038|15036.5|171
1654238860000|2022-06-03 06:47:40|15037.5|15036|15037.5|15036|15037.5|15036|15037.5|15036|2
1654238870000|2022-06-03 06:47:50|15038|15036.5|15037|15035.5|15038.5|15036.5|15037|15035.5|30
1654238880000|2022-06-03 06:48:00|||||||||11
1654238890000|2022-06-03 06:48:10|||||||||33
1654238900000|2022-06-03 06:48:20|15038|15036.5|15037.5|15036|15038|15036.5|15037.5|15036|37
1654238910000|2022-06-03 06:48:30|15037.9|15036.4|15037.5|15036|15037.9|15036.4|15037.5|15036|3
1654238920000|2022-06-03 06:48:40|15038|15036.5|15038|15036.5|15038.5|15036.5|15038|15036|28
1654238930000|2022-06-03 06:48:50|||||||||9
1654238940000|2022-06-03 06:49:00|||||||||8
1654238960000|2022-06-03 06:49:20|||||||||7
1654238970000|2022-06-03 06:49:30|||||||||9
1654238980000|2022-06-03 06:49:40|15037|15035.5|15037|15035.5|15037|15035.5|15037|15035.5|35
1654238990000|2022-06-03 06:49:50|15038.5|15036|15037.5|15036|15038.5|15036.5|15037.5|15036|19
1654239000000|2022-06-03 06:50:00|15037.9|15036.4|15037|15035.5|15037.9|15036.4|15037|15035.5|10
1654239020000|2022-06-03 06:50:20|15038|15036.5|15037|15035.5|15038|15036.5|15037|15035.5|30
1654239030000|2022-06-03 06:50:30|15037.9|15036.4|15037|15035.5|15037.9|15036.4|15037|15035.5|116
1654239040000|2022-06-03 06:50:40|15037.5|15036|15037.5|15036|15037.5|15036|15037.5|15036|3
1654239060000|2022-06-03 06:51:00|15037|15035.5|15035|15033.5|15037|15035.5|15035|15033.5|163
1654239070000|2022-06-03 06:51:10|||||||||2
1654239080000|2022-06-03 06:51:20|15036.5|15035|15036.5|15035|15036.5|15035|15036.5|15035|27
1654239090000|2022-06-03 06:51:30|15036.9|15035.4|15038.5|15037|15038.5|15037|15036.9|15035.4|72
1654239100000|2022-06-03 06:51:40|15038|15036.5|15038.9|15037.4|15039|15037.5|15038|15036.5|55
1654239110000|2022-06-03 06:51:50|15039|15037.5|15039|15037.5|15039|15037.5|15039|15037.5|1
1654239120000|2022-06-03 06:52:00|||||||||12
1654239130000|2022-06-03 06:52:10|15038.9|15037.4|15038.9|15037.4|15038.9|15037.4|15038.9|15037.4|21
1654239140000|2022-06-03 06:52:20|15037.9|15036.4|15037|15035.5|15037.9|15036.4|15037|15035.5|52
1654239150000|2022-06-03 06:52:30|||||||||13
1654239160000|2022-06-03 06:52:40|15036|15034.5|15035.9|15034.4|15036|15034.5|15035.9|15034.4|77
1654239170000|2022-06-03 06:52:50|15035|15033.5|15035|15033.5|15035|15033.5|15034|15032.5|234
1654239180000|2022-06-03 06:53:00|||||||||10
1654239190000|2022-06-03 06:53:10|15035.9|15034.4|15037|15035.5|15037|15035.5|15035.9|15034|99
1654239200000|2022-06-03 06:53:20|15037.5|15036|15037.9|15036.4|15037.9|15036.4|15037.5|15036|10
1654239210000|2022-06-03 06:53:30|15038|15036.5|15038.9|15037.4|15039|15037.5|15038|15036.5|71
1654239220000|2022-06-03 06:53:40|15039.5|15037|15039.9|15038.4|15040|15038.5|15039|15037|86
1654239230000|2022-06-03 06:53:50|15039|15037.5|15039|15037.5|15039.5|15037.5|15038.9|15037|15
1654239240000|2022-06-03 06:54:00|15040|15038.5|15040.5|15038|15040.5|15038.5|15040|15038|20
1654239250000|2022-06-03 06:54:10|15039.9|15038.4|15039.9|15038.4|15039.9|15038.4|15039.9|15038.4|1
1654239260000|2022-06-03 06:54:20|15039|15037.5|15039|15037.5|15039|15037.5|15039|15037.5|6
1654239270000|2022-06-03 06:54:30|||||||||14
1654239280000|2022-06-03 06:54:40|||||||||9
1654239300000|2022-06-03 06:55:00|||||||||14
1654239310000|2022-06-03 06:55:10|15040|15038.5|15040|15038.5|15040|15038.5|15040|15038.5|25
1654239320000|2022-06-03 06:55:20|||||||||81
1654239330000|2022-06-03 06:55:30|15040.5|15039|15040.5|15039|15040.5|15039|15040.5|15039|10
1654239340000|2022-06-03 06:55:40|15040|15038.5|15040|15038.5|15040|15038.5|15040|15038.5|110
1654239350000|2022-06-03 06:55:50|15040.5|15039|15040.5|15039|15040.5|15039|15040.5|15039|11
1654239360000|2022-06-03 06:56:00|15040|15038.5|15040|15038.5|15040|15038.5|15040|15038.5|3
1654239380000|2022-06-03 06:56:20|15041|15039.5|15042|15040.5|15042|15040.5|15041|15039.5|80
1654239390000|2022-06-03 06:56:30|||||||||29
1654239410000|2022-06-03 06:56:50|15041.9|15040.4|15042|15040.5|15042|15040.5|15041.9|15040.4|61
1654239420000|2022-06-03 06:57:00|15041.9|15040.4|15042|15040.5|15042.5|15040.5|15041.9|15040|11
1654239430000|2022-06-03 06:57:10|15043|15041.5|15041|15039.5|15043|15041.5|15041|15039.5|78
1654239440000|2022-06-03 06:57:20|||||||||19
1654239460000|2022-06-03 06:57:40|||||||||7
1654239470000|2022-06-03 06:57:50|15040.9|15039.4|15040.9|15039.4|15040.9|15039.4|15040.9|15039.4|1015
1654239480000|2022-06-03 06:58:00|15041|15039.5|15040|15038.5|15041|15039.5|15040|15038.5|55
1654239490000|2022-06-03 06:58:10|15040.9|15039.4|15038.9|15037.4|15040.9|15039.4|15038.9|15037.4|170
1654239510000|2022-06-03 06:58:30|||||||||149
1654239520000|2022-06-03 06:58:40|15037.9|15036.4|15037.9|15036.4|15037.9|15036.4|15037.9|15036.4|11
1654239530000|2022-06-03 06:58:50|15038|15036.5|15037.9|15036.4|15038.5|15036.5|15037.9|15036|18
1654239540000|2022-06-03 06:59:00|15038.5|15036|15038.5|15036|15038.5|15036|15038.5|15036|9
1654239550000|2022-06-03 06:59:10|15038|15036.5|15038.5|15036|15038.5|15036.5|15038|15036|9
1654239560000|2022-06-03 06:59:20|||||||||74
1654239570000|2022-06-03 06:59:30|||||||||18
1654239580000|2022-06-03 06:59:40|15038|15035.5|15037|15035.5|15038|15035.5|15037|15035.5|10
1654239590000|2022-06-03 06:59:50|15035.9|15034.4|15034.9|15033.4|15035.9|15034.4|15034.9|15033.4|16
1654239600000|2022-06-03 07:00:00|15035|15033.5|15034.9|15032.4|15035|15033.5|15033.9|15032|417
1654239610000|2022-06-03 07:00:10|15035.9|15033.4|15035.9|15034.4|15035.9|15034.4|15035.9|15033.4|27
1654239620000|2022-06-03 07:00:20|15034.9|15033.4|15034.5|15033|15034.9|15033.4|15034.5|15032|27
1654239630000|2022-06-03 07:00:30|15033.9|15032.4|15033.9|15032.4|15034.9|15033.4|15033.9|15032.4|44
1654239640000|2022-06-03 07:00:40|15033|15031.5|15030|15028.5|15033|15031.5|15030|15028.5|78
1654239650000|2022-06-03 07:00:50|15029.9|15028.4|15029|15027.5|15030.5|15028.5|15029|15027.5|64
1654239660000|2022-06-03 07:01:00|15029.5|15028|15029|15027.5|15029.5|15028|15029|15027.5|47
1654239670000|2022-06-03 07:01:10|||||||||3
1654239680000|2022-06-03 07:01:20|15028.5|15027|15024|15022.5|15029|15027.5|15024|15022.5|193
1654239690000|2022-06-03 07:01:30|15024.5|15022|15024|15022.5|15024.5|15022.5|15023|15021.5|127
1654239700000|2022-06-03 07:01:40|15024.5|15023|15025|15023.5|15025|15023.5|15024|15022.5|30
1654239710000|2022-06-03 07:01:50|15024|15022.5|15025|15023.5|15025|15023.5|15024|15022.5|15
1654239720000|2022-06-03 07:02:00|15025.5|15024|15027|15025.5|15028|15026.5|15025.5|15024|27
1654239730000|2022-06-03 07:02:10|15027.5|15025|15026|15024.5|15027.5|15025.5|15026|15024.5|81
1654239740000|2022-06-03 07:02:20|15027|15025.5|15027|15025.5|15027|15025.5|15026.5|15025|32
1654239750000|2022-06-03 07:02:30|15026|15024.5|15026|15024.5|15027|15025.5|15026|15024.5|37
1654239760000|2022-06-03 07:02:40|15025|15023.5|15026|15024.5|15026|15024.5|15024|15021.5|78
1654239770000|2022-06-03 07:02:50|15027|15025.5|15027|15025.5|15027|15025.5|15026|15024.5|117
1654239780000|2022-06-03 07:03:00|15028|15026.5|15027|15025.5|15028|15026.5|15027|15025.5|73
1654239790000|2022-06-03 07:03:10|15027.6|15025.1|15027|15025.5|15027.6|15025.5|15027|15025.1|283
1654239800000|2022-06-03 07:03:20|15028|15026.5|15028|15026.5|15028|15026.5|15028|15026.5|176
1654239810000|2022-06-03 07:03:30|15027|15025.5|15028|15026.5|15028|15026.5|15027|15025.5|39
1654239820000|2022-06-03 07:03:40|15029|15027.5|15025|15023.5|15029|15027.5|15025|15023.5|1411
1654239830000|2022-06-03 07:03:50|15024|15022.5|15024|15022.5|15024.6|15023.1|15024|15022.5|7352
1654239840000|2022-06-03 07:04:00|15023|15021.5|15023|15021.5|15023.1|15021.6|15022.6|15021.1|246
1654239850000|2022-06-03 07:04:10|15023.1|15021.6|15023.1|15021.6|15023.1|15021.6|15023.1|15021.6|95
1654239860000|2022-06-03 07:04:20|15023.6|15022.1|15022|15020.5|15023.6|15022.1|15021.1|15019.6|105
1654239870000|2022-06-03 07:04:30|15021.1|15019.6|15022.1|15020.6|15022.6|15020.6|15021.1|15019.6|160
1654239880000|2022-06-03 07:04:40|15021.1|15019.6|15021.1|15019.6|15022.1|15020.6|15021.1|15019.6|156
1654239890000|2022-06-03 07:04:50|15020.6|15019.1|15020.1|15018.6|15020.6|15019.1|15020.1|15018.6|404
1654239900000|2022-06-03 07:05:00|15020|15018.5|15018.1|15016.6|15020|15018.5|15018.1|15016.6|180
1654239910000|2022-06-03 07:05:10|15019|15017.5|15018.1|15016.6|15019|15017.5|15018.1|15016.6|23
1654239920000|2022-06-03 07:05:20|15019.1|15017.6|15019|15017.5|15020|15018.5|15019|15017.5|32
1654239930000|2022-06-03 07:05:30|15019.6|15017.1|15021|15019.5|15021|15019.5|15019|15017.1|132
1654239940000|2022-06-03 07:05:40|15021.1|15019.6|15021.6|15019.1|15022|15020.5|15021|15019.1|418
1654239950000|2022-06-03 07:05:50|15021|15019.5|15020|15018.5|15022.6|15020.5|15020|15018.5|37
1654239960000|2022-06-03 07:06:00|15020.6|15018.1|15019.1|15017.6|15021|15019.5|15019.1|15017.6|62
1654239970000|2022-06-03 07:06:10|15019.6|15018.1|15022|15020.5|15022|15020.5|15019.6|15018.1|120
1654239980000|2022-06-03 07:06:20|15021|15019.5|15021|15019.5|15021|15019.5|15021|15019.5|60
1654239990000|2022-06-03 07:06:30|15020.1|15018.6|15017|15015.5|15020.1|15018.6|15017|15015.5|42
1654240000000|2022-06-03 07:06:40|15015.6|15014.1|15016.6|15015.1|15016.6|15015.1|15015|15013.1|734
1654240010000|2022-06-03 07:06:50|15017|15015.5|15017.6|15016.1|15018|15016.5|15017|15015.5|242
1654240020000|2022-06-03 07:07:00|15018|15016.5|15019|15017.5|15019.6|15018.1|15018|15016.5|85
1654240030000|2022-06-03 07:07:10|15019.6|15017.1|15019|15017.5|15019.6|15017.5|15019|15017.1|19
1654240040000|2022-06-03 07:07:20|15020|15018.5|15019.6|15018.1|15020|15018.5|15019.1|15017.1|8
1654240050000|2022-06-03 07:07:30|15020|15018.5|15020|15018.5|15020|15018.5|15019.1|15017.6|24
1654240060000|2022-06-03 07:07:40|15019|15017.5|15019.1|15017.6|15019.6|15018.1|15019|15017.5|20
1654240070000|2022-06-03 07:07:50|15019.6|15018.1|15020|15018.5|15020|15018.5|15019.6|15018.1|9
1654240080000|2022-06-03 07:08:00|||||||||17
1654240090000|2022-06-03 07:08:10|||||||||16
1654240100000|2022-06-03 07:08:20|15019|15017.5|15019|15017.5|15020|15018.5|15019|15017.5|425
1654240110000|2022-06-03 07:08:30|15018.6|15017.1|15017|15015.5|15019.1|15017.6|15017|15015.5|146
1654240120000|2022-06-03 07:08:40|15016.6|15015.1|15011.6|15010.1|15016.6|15015.1|15011.6|15010.1|166
1654240130000|2022-06-03 07:08:50|15012|15010.5|15015.1|15013.6|15015.1|15013.6|15012|15010.5|215
1654240140000|2022-06-03 07:09:00|15015.6|15013.1|15013.6|15012.1|15015.6|15013.6|15013.1|15011.6|452
1654240150000|2022-06-03 07:09:10|15014.6|15012.6|15014.1|15012.6|15015.1|15013.6|15014|15012.1|129
1654240160000|2022-06-03 07:09:20|15015.1|15013.6|15015.1|15013.6|15015.1|15013.6|15014.1|15012.6|123
1654240170000|2022-06-03 07:09:30|15014.6|15013.1|15014.1|15012.6|15014.6|15013.1|15014.1|15012.6|103
1654240180000|2022-06-03 07:09:40|15014.6|15013.1|15015.1|15013.6|15015.1|15013.6|15014.6|15013.1|156
1654240190000|2022-06-03 07:09:50|15014.6|15013.1|15014.6|15013.1|15015.1|15013.6|15014.6|15013.1|165
1654240200000|2022-06-03 07:10:00|15014.1|15012.6|15016.1|15014.6|15017.1|15015.6|15014.1|15012.6|370
1654240210000|2022-06-03 07:10:10|15017.1|15015.6|15017.1|15015.6|15017.1|15015.6|15016.1|15014.6|20
1654240220000|2022-06-03 07:10:20|15016.1|15014.6|15017.1|15015.6|15017.1|15015.6|15016.1|15014.6|159
1654240230000|2022-06-03 07:10:30|15016.1|15014.6|15016.6|15015.1|15017.1|15015.6|15016.1|15014.6|41
1654240240000|2022-06-03 07:10:40|15016.1|15014.6|15016.1|15014.6|15016.6|15015.1|15016.1|15014.6|45
1654240250000|2022-06-03 07:10:50|15016.6|15015.1|15017.6|15016.1|15017.6|15016.1|15016.1|15014.6|85
1654240260000|2022-06-03 07:11:00|15017.1|15015.6|15018.6|15017.1|15019.1|15017.6|15017.1|15015.6|1145
1654240270000|2022-06-03 07:11:10|15019.1|15017.6|15019.1|15017.6|15019.1|15017.6|15019.1|15017.6|419
1654240280000|2022-06-03 07:11:20|15018.1|15016.6|15018.1|15016.6|15018.1|15016.6|15018.1|15016.6|197
1654240290000|2022-06-03 07:11:30|15018.6|15016.1|15018.1|15016.6|15019.1|15017.6|15018.1|15016.1|1191
1654240300000|2022-06-03 07:11:40|15019.1|15017.6|15019.6|15018.1|15020.1|15018.6|15019.1|15017.6|64
1654240310000|2022-06-03 07:11:50|15019.1|15017.6|15021.1|15019.6|15021.1|15019.6|15019.1|15017.6|270
1654240320000|2022-06-03 07:12:00|15021.6|15020.1|15022.6|15021.1|15024.1|15022.6|15021.1|15019.6|194
1654240330000|2022-06-03 07:12:10|15023.1|15021.6|15023.1|15021.6|15023.1|15021.6|15023.1|15021.6|21
1654240340000|2022-06-03 07:12:20|15024.1|15022.6|15023.1|15021.6|15024.6|15022.6|15023.1|15021.6|2241
1654240350000|2022-06-03 07:12:30|15024.6|15022.1|15028.1|15026.6|15028.1|15026.6|15024.1|15022.1|674
1654240360000|2022-06-03 07:12:40|15027.7|15026.2|15027.1|15025.6|15028.1|15026.6|15026.1|15024.6|528
1654240370000|2022-06-03 07:12:50|15028.1|15026.6|15027.7|15026.2|15028.1|15026.6|15027.1|15025.6|484
1654240380000|2022-06-03 07:13:00|15028.2|15026.7|15027.1|15025.6|15028.7|15026.7|15027.1|15025.6|199
1654240390000|2022-06-03 07:13:10|15026.1|15024.6|15024.7|15023.2|15026.1|15024.6|15024.7|15023.2|90
1654240400000|2022-06-03 07:13:20|15025.1|15023.6|15026.2|15024.7|15026.2|15024.7|15024.1|15022.6|220
1654240410000|2022-06-03 07:13:30|15027.1|15025.6|15026.1|15024.6|15027.1|15025.6|15026.1|15024.6|88
1654240420000|2022-06-03 07:13:40|15026.2|15024.7|15027.1|15025.6|15027.1|15025.6|15026.2|15024.7|261
1654240430000|2022-06-03 07:13:50|15028.1|15026.6|15027.1|15025.6|15028.1|15026.6|15027.1|15025.6|151
1654240440000|2022-06-03 07:14:00|15027.7|15025.2|15027.1|15025.6|15027.7|15026.2|15027.1|15025.2|228
1654240450000|2022-06-03 07:14:10|||||||||4
1654240460000|2022-06-03 07:14:20|15028.1|15026.6|15028.1|15026.6|15028.1|15026.6|15028.1|15026.6|41
1654240470000|2022-06-03 07:14:30|15027.1|15025.6|15028.1|15026.6|15028.1|15026.6|15027.1|15025.6|82
1654240480000|2022-06-03 07:14:40|15027.2|15025.7|15027.1|15025.6|15027.2|15025.7|15027.1|15025.6|13
1654240490000|2022-06-03 07:14:50|||||||||36
1654240500000|2022-06-03 07:15:00|15026.7|15024.2|15027.1|15025.6|15027.1|15025.6|15026.1|15024.2|578
1654240510000|2022-06-03 07:15:10|15027.2|15025.7|15027.1|15025.6|15028.1|15026.6|15027.1|15025.6|41
1654240520000|2022-06-03 07:15:20|||||||||15
1654240530000|2022-06-03 07:15:30|15027.2|15025.7|15031.1|15029.6|15031.1|15029.6|15027.2|15025.7|1444
1654240540000|2022-06-03 07:15:40|15032.1|15030.6|15033.1|15031.6|15033.1|15031.6|15032.1|15030.6|645
1654240550000|2022-06-03 07:15:50|15034.1|15032.6|15035.1|15033.6|15035.1|15033.6|15033.1|15031.6|246
1654240560000|2022-06-03 07:16:00|15036.1|15034.6|15037.1|15035.6|15037.6|15035.6|15035.1|15033.6|177
1654240570000|2022-06-03 07:16:10|||||||||88
1654240580000|2022-06-03 07:16:20|15037.6|15035.1|15036.6|15035.1|15037.6|15035.6|15036.6|15034.2|164
1654240590000|2022-06-03 07:16:30|15036.1|15034.6|15036.1|15034.6|15036.1|15034.6|15036.1|15034.6|111
1654240600000|2022-06-03 07:16:40|15036.6|15035.1|15039.1|15037.6|15039.6|15038.1|15036.6|15035.1|505
1654240610000|2022-06-03 07:16:50|15040.1|15038.6|15040.1|15038.6|15041.1|15039.6|15039.6|15038.1|281
1654240620000|2022-06-03 07:17:00|15039.6|15038.1|15040.1|15038.6|15040.1|15038.6|15039.6|15038.1|81
1654240630000|2022-06-03 07:17:10|15040.6|15039.1|15040.1|15038.6|15040.6|15039.1|15040.1|15038.6|100
1654240640000|2022-06-03 07:17:20|15040.6|15038.1|15039.6|15038.1|15040.6|15038.6|15039.6|15038.1|87
1654240650000|2022-06-03 07:17:30|15039.1|15037.6|15039.1|15037.6|15039.6|15037.6|15038.6|15037.1|274
1654240660000|2022-06-03 07:17:40|15040|15038.5|15041.1|15039.6|15041.1|15039.6|15040|15038.5|601
1654240670000|2022-06-03 07:17:50|15041.6|15040.1|15040.1|15038.6|15042.1|15040.6|15040.1|15038.1|93
1654240680000|2022-06-03 07:18:00|15041.1|15039.6|15041.1|15039.6|15041.1|15039.6|15041.1|15039.6|55
1654240690000|2022-06-03 07:18:10|15041.6|15040.1|15041.6|15039.1|15041.6|15040.1|15041.1|15039.1|231
1654240700000|2022-06-03 07:18:20|15041.1|15039.6|15041.1|15039.6|15041.1|15039.6|15040.1|15038.1|524
1654240710000|2022-06-03 07:18:30|15041.6|15040.1|15042.1|15040.6|15042.6|15040.6|15041.1|15039.6|573
1654240720000|2022-06-03 07:18:40|15041.6|15040.1|15040.6|15039.1|15042.1|15040.6|15040.6|15039.1|60
1654240730000|2022-06-03 07:18:50|15040.1|15038.6|15038.1|15036.6|15041.1|15039.6|15035.1|15033.6|556
1654240740000|2022-06-03 07:19:00|15038.6|15037.1|15043.1|15041.6|15043.1|15041.6|15038.6|15037.1|311
1654240750000|2022-06-03 07:19:10|15044.1|15042.6|15042.1|15040.6|15044.1|15042.6|15042.1|15040.1|70
1654240760000|2022-06-03 07:19:20|15041.1|15039.6|15041.1|15039.6|15041.6|15040.1|15041.1|15039.6|23
1654240770000|2022-06-03 07:19:30|15041.6|15040.1|15041.1|15039.6|15042.1|15040.6|15040.1|15038.6|25
1654240780000|2022-06-03 07:19:40|15040.6|15039.1|15040.1|15038.6|15041.1|15039.6|15039.6|15037.6|41
1654240790000|2022-06-03 07:19:50|15039.6|15038.1|15042.1|15040.6|15042.1|15040.6|15039.1|15037.6|1065
1654240800000|2022-06-03 07:20:00|15042.6|15040.1|15042.1|15040.6|15042.6|15040.6|15042.1|15040.1|51
1654240810000|2022-06-03 07:20:10|15041.6|15040.1|15038.6|15037.1|15041.6|15040.1|15038.6|15037.1|333
1654240820000|2022-06-03 07:20:20|15038.1|15036.6|15038.1|15036.6|15038.6|15036.6|15038.1|15036.1|178
1654240830000|2022-06-03 07:20:30|15039.1|15037.6|15039.1|15037.6|15039.1|15037.6|15038.1|15036.6|98
1654240840000|2022-06-03 07:20:40|15040.1|15038.6|15039.1|15037.6|15040.1|15038.6|15039.1|15037.6|59
1654240850000|2022-06-03 07:20:50|15039.6|15037.1|15039.1|15037.6|15039.6|15037.6|15039.1|15037.1|82
1654240860000|2022-06-03 07:21:00|15038.6|15037.1|15038.1|15036.6|15038.6|15037.1|15037.1|15035.1|97
1654240870000|2022-06-03 07:21:10|15037.1|15035.6|15038.1|15036.6|15038.1|15036.6|15037.1|15035.6|93
1654240880000|2022-06-03 07:21:20|||||||||54
1654240890000|2022-06-03 07:21:30|15037.6|15036.1|15038.1|15036.6|15038.1|15036.6|15037.6|15036.1|0
1654240900000|2022-06-03 07:21:40|15037.6|15036.1|15038.1|15036.6|15038.1|15036.6|15037.1|15035.6|76
1654240910000|2022-06-03 07:21:50|15039.1|15037.6|15039.1|15037.6|15039.1|15037.6|15038.1|15036.6|166
1654240920000|2022-06-03 07:22:00|15039.6|15038.1|15041.6|15040.1|15041.6|15040.1|15039.1|15037.6|194
1654240930000|2022-06-03 07:22:10|15041.1|15039.6|15041.1|15039.6|15041.6|15040.1|15041.1|15039.6|104
1654240940000|2022-06-03 07:22:20|||||||||44
1654240950000|2022-06-03 07:22:30|15040.1|15038.6|15041.1|15039.6|15041.1|15039.6|15040.1|15038.6|62
1654240960000|2022-06-03 07:22:40|15040.1|15038.6|15040.6|15038.1|15040.6|15038.6|15040.1|15038.1|25
1654240970000|2022-06-03 07:22:50|15040.1|15038.6|15038.1|15036.6|15040.1|15038.6|15037.1|15035.6|93
1654240980000|2022-06-03 07:23:00|15037.1|15035.6|15037.1|15035.6|15038.1|15036.6|15037.1|15035.1|101
1654240990000|2022-06-03 07:23:10|15037.6|15036.1|15036.1|15034.6|15037.6|15036.1|15036.1|15034.6|34
1654241000000|2022-06-03 07:23:20|15036.6|15034.1|15036.1|15034.6|15036.6|15035.1|15036.1|15034.1|129
1654241010000|2022-06-03 07:23:30|15036.6|15034.1|15036.1|15034.6|15036.6|15034.6|15036.1|15034.1|103
1654241020000|2022-06-03 07:23:40|15036.6|15035.1|15036.6|15034.1|15037.6|15035.6|15036.1|15034.1|46
1654241030000|2022-06-03 07:23:50|15036.1|15034.6|15036.1|15034.6|15036.6|15034.6|15036.1|15034.1|13
1654241040000|2022-06-03 07:24:00|15035.6|15034.1|15035.1|15033.6|15036.1|15034.6|15035.1|15033.6|58
1654241050000|2022-06-03 07:24:10|15035.6|15033.1|15037.1|15035.6|15037.1|15035.6|15035.1|15033.1|109
1654241060000|2022-06-03 07:24:20|||||||||84
1654241070000|2022-06-03 07:24:30|||||||||391
1654241080000|2022-06-03 07:24:40|15036.6|15035.1|15037.1|15035.6|15037.1|15035.6|15036.1|15034.1|339
1654241090000|2022-06-03 07:24:50|15036.6|15035.1|15038.1|15036.6|15038.1|15036.6|15036.6|15035.1|389
1654241100000|2022-06-03 07:25:00|15039.1|15037.6|15039.1|15037.6|15039.6|15037.6|15039.1|15037.1|343
1654241110000|2022-06-03 07:25:10|15040.1|15038.6|15040.1|15038.6|15040.6|15039.1|15040.1|15038.6|208
1654241120000|2022-06-03 07:25:20|||||||||22
1654241130000|2022-06-03 07:25:30|15039.1|15037.6|15039.1|15037.6|15039.1|15037.6|15039.1|15037.6|12
1654241140000|2022-06-03 07:25:40|15040.1|15038.6|15040.1|15038.6|15040.1|15038.6|15040.1|15038.6|11
1654241150000|2022-06-03 07:25:50|||||||||1
1654241160000|2022-06-03 07:26:00|15041.1|15039.6|15041.1|15039.6|15041.1|15039.6|15041.1|15039.6|15
1654241170000|2022-06-03 07:26:10|15041.6|15040.1|15043.1|15041.6|15043.1|15041.6|15041.6|15040.1|52
1654241180000|2022-06-03 07:26:20|15043.6|15042.1|15043.1|15041.6|15043.6|15042.1|15043.1|15041.6|17
1654241190000|2022-06-03 07:26:30|15044.1|15042.6|15044.1|15042.6|15044.1|15042.6|15044.1|15042.6|25
1654241200000|2022-06-03 07:26:40|||||||||106
1654241210000|2022-06-03 07:26:50|||||||||1
1654241220000|2022-06-03 07:27:00|||||||||42
1654241230000|2022-06-03 07:27:10|||||||||54
1654241240000|2022-06-03 07:27:20|||||||||34
1654241250000|2022-06-03 07:27:30|15044.2|15042.7|15044.1|15042.6|15045.1|15043.6|15044.1|15042.6|364
1654241260000|2022-06-03 07:27:40|15044.6|15043.1|15044.1|15042.6|15044.6|15043.1|15044.1|15042.6|61
1654241270000|2022-06-03 07:27:50|15045.1|15043.6|15045.1|15043.6|15045.1|15043.6|15044.1|15042.6|481
1654241280000|2022-06-03 07:28:00|||||||||26
1654241290000|2022-06-03 07:28:10|15046.1|15044.6|15047.1|15045.6|15047.1|15045.6|15046.1|15044.6|244
1654241300000|2022-06-03 07:28:20|15047.2|15045.7|15048.1|15046.6|15048.1|15046.6|15047.2|15045.7|222
1654241310000|2022-06-03 07:28:30|15047.1|15045.6|15049.1|15047.6|15049.1|15047.6|15047.1|15045.6|1171
1654241320000|2022-06-03 07:28:40|15049.6|15048.1|15051.1|15049.6|15051.1|15049.6|15049.6|15048.1|3875
1654241330000|2022-06-03 07:28:50|15052|15050.5|15050.1|15048.6|15052|15050.5|15049.1|15047.6|403
1654241340000|2022-06-03 07:29:00|15049.1|15047.6|15049.1|15047.6|15049.1|15047.6|15048.1|15046.6|81
1654241350000|2022-06-03 07:29:10|||||||||145
1654241360000|2022-06-03 07:29:20|15050.1|15048.6|15051.1|15049.6|15051.1|15049.6|15050.1|15048.6|97
1654241370000|2022-06-03 07:29:30|15051.6|15050.1|15051.1|15049.6|15052.1|15050.6|15051.1|15049.6|49
1654241380000|2022-06-03 07:29:40|15053.1|15051.6|15054.1|15052.6|15054.1|15052.6|15053.1|15051.6|428
1654241390000|2022-06-03 07:29:50|15053.1|15051.6|15054.1|15052.6|15054.1|15052.6|15053.1|15051.6|83
1654241400000|2022-06-03 07:30:00|15053.1|15051.6|15054.1|15052.6|15054.1|15052.6|15053.1|15051.1|45
1654241410000|2022-06-03 07:30:10|15053.1|15051.6|15055.6|15053.1|15055.6|15053.6|15053.1|15051.6|911
1654241420000|2022-06-03 07:30:20|15055.1|15053.6|15055.1|15053.6|15055.1|15053.6|15054.1|15052.6|176
1654241430000|2022-06-03 07:30:30|15055.6|15053.1|15055.1|15053.6|15055.6|15053.6|15054.6|15053.1|91
1654241440000|2022-06-03 07:30:40|15054.6|15053.1|15053.6|15051.1|15054.6|15053.1|15053.6|15051.1|98
1654241450000|2022-06-03 07:30:50|15053.1|15051.6|15055|15053.5|15055.6|15053.6|15053.1|15051.6|111
1654241460000|2022-06-03 07:31:00|15056|15054.5|15057.1|15055.6|15058|15056.5|15056|15054.5|221
1654241470000|2022-06-03 07:31:10|15057|15055.5|15057|15055.5|15057.1|15055.6|15057|15055.5|17
1654241480000|2022-06-03 07:31:20|15056.6|15054.1|15055|15053.5|15056.6|15054.5|15055|15053.1|108
1654241490000|2022-06-03 07:31:30|15056|15054.5|15055.6|15053.1|15056|15054.5|15055.1|15053.1|38
1654241500000|2022-06-03 07:31:40|15055|15053.5|15052.6|15051.1|15055|15053.5|15052.6|15051.1|76
1654241510000|2022-06-03 07:31:50|15052.1|15050.6|15052.6|15050.1|15053|15051.5|15051.1|15049.1|107
1654241520000|2022-06-03 07:32:00|15052.1|15050.6|15051.6|15049.1|15052.6|15050.6|15051|15049.1|62
1654241530000|2022-06-03 07:32:10|15051.1|15049.6|15050|15048.5|15051.1|15049.6|15050|15048.1|213
1654241540000|2022-06-03 07:32:20|15049.6|15048.1|15047.6|15045.1|15050.1|15048.6|15047|15045.1|157
1654241550000|2022-06-03 07:32:30|15047|15045.5|15047|15045.5|15048|15046.5|15046.6|15045.1|44
1654241560000|2022-06-03 07:32:40|15047.6|15046.1|15047.1|15045.6|15047.6|15046.1|15046.6|15045.1|269
1654241570000|2022-06-03 07:32:50|15047.6|15046.1|15048.6|15047.1|15049|15047.5|15047.6|15046.1|63
1654241580000|2022-06-03 07:33:00|15049|15047.5|15049|15047.5|15049|15047.5|15049|15047.5|166
1654241590000|2022-06-03 07:33:10|15050|15048.5|15049|15047.5|15050|15048.5|15049|15047.1|71
1654241600000|2022-06-03 07:33:20|15050|15048.5|15049|15047.5|15050|15048.5|15049|15047.5|57
1654241610000|2022-06-03 07:33:30|15050|15048.5|15048|15046.5|15050|15048.5|15048|15046.5|75
1654241620000|2022-06-03 07:33:40|15048.1|15046.6|15048.6|15047.1|15049|15047.5|15048.1|15046.6|42
1654241630000|2022-06-03 07:33:50|15049|15047.5|15049|15047.5|15049|15047.5|15048.6|15047.1|2
1654241640000|2022-06-03 07:34:00|15048|15046.5|15047|15045.5|15048|15046.5|15046.1|15044.6|285
1654241650000|2022-06-03 07:34:10|15047.1|15045.6|15048|15046.5|15048|15046.5|15047.1|15045.6|64
1654241660000|2022-06-03 07:34:20|15048.1|15046.6|15048.1|15046.6|15048.1|15046.6|15048|15046.5|68
1654241670000|2022-06-03 07:34:30|15049|15047.5|15049|15047.5|15049|15047.5|15049|15047.5|98
1654241680000|2022-06-03 07:34:40|||||||||40
1654241690000|2022-06-03 07:34:50|||||||||1
1654241700000|2022-06-03 07:35:00|15048.6|15046.1|15049|15047.5|15049|15047.5|15048|15046.1|153
1654241710000|2022-06-03 07:35:10|15049.1|15047.6|15049|15047.5|15050|15048.5|15049|15047.5|38
1654241720000|2022-06-03 07:35:20|15049.6|15047.1|15049|15047.5|15049.6|15047.6|15049|15047.1|42
1654241730000|2022-06-03 07:35:30|15048|15046.5|15046.6|15045.1|15048.6|15046.5|15046.6|15045.1|197
1654241740000|2022-06-03 07:35:40|15046.1|15044.6|15048|15046.5|15048|15046.5|15046|15044.5|125
1654241750000|2022-06-03 07:35:50|15047.6|15046.1|15047.6|15046.1|15048|15046.5|15047.6|15046.1|10
1654241760000|2022-06-03 07:36:00|15047.6|15046.1|15047.1|15045.6|15048|15046.5|15047.1|15045.6|11
1654241770000|2022-06-03 07:36:10|15047.6|15046.1|15048|15046.5|15048|15046.5|15047.6|15046.1|200
1654241780000|2022-06-03 07:36:20|||||||||187
1654241790000|2022-06-03 07:36:30|||||||||10
1654241800000|2022-06-03 07:36:40|15049|15047.1|15048|15046.5|15049|15047.5|15048|15046.5|65
1654241810000|2022-06-03 07:36:50|||||||||41
1654241820000|2022-06-03 07:37:00|15048.6|15046.1|15048|15046.5|15049|15047.5|15048|15046.1|89
1654241830000|2022-06-03 07:37:10|15049|15047.5|15049|15047.5|15049|15047.5|15048|15046.1|157
1654241840000|2022-06-03 07:37:20|15048|15046.5|15047.6|15046.1|15048|15046.5|15047.1|15045.6|410
1654241850000|2022-06-03 07:37:30|15048|15046.5|15047|15045.5|15048|15046.5|15046|15044.5|157
1654241860000|2022-06-03 07:37:40|15046.6|15045.1|15046.6|15045.1|15047|15045.5|15046|15044.5|220
1654241870000|2022-06-03 07:37:50|15047|15045.5|15044.1|15042.6|15047|15045.5|15044.1|15042.6|126
1654241880000|2022-06-03 07:38:00|15045|15043.5|15044.1|15042.6|15045|15043.5|15044|15042.5|71
1654241890000|2022-06-03 07:38:10|15044.6|15042.1|15042.1|15040.6|15044.6|15042.5|15042|15040.1|155
1654241900000|2022-06-03 07:38:20|15042|15040.5|15041.6|15040.1|15042.1|15040.6|15041.6|15040.1|111
1654241910000|2022-06-03 07:38:30|15041|15039.5|15041|15039.5|15041.1|15039.6|15040.6|15039.1|106
1654241920000|2022-06-03 07:38:40|15040.6|15039.1|15039|15037.5|15040.6|15039.1|15039|15037.5|132
1654241930000|2022-06-03 07:38:50|||||||||24
1654241940000|2022-06-03 07:39:00|||||||||3
1654241950000|2022-06-03 07:39:10|15040|15038.5|15041|15039.5|15041.1|15039.6|15040|15038.5|93
1654241960000|2022-06-03 07:39:20|15040.1|15038.6|15040|15038.5|15040.6|15039.1|15040|15038.5|227
1654241970000|2022-06-03 07:39:30|15039.6|15038.1|15039.6|15038.1|15040|15038.5|15039.1|15037.1|254
1654241980000|2022-06-03 07:39:40|15040|15038.5|15041|15039.5|15041|15039.5|15039.6|15038.1|38
1654241990000|2022-06-03 07:39:50|15040|15038.5|15040.6|15038.1|15040.6|15039.1|15040|15038.1|27
1654242000000|2022-06-03 07:40:00|15040|15038.5|15040|15038.5|15040|15038.5|15039|15037.5|79
1654242010000|2022-06-03 07:40:10|||||||||929
1654242020000|2022-06-03 07:40:20|15039|15037.5|15039|15037.5|15039|15037.5|15039|15037.5|75
1654242030000|2022-06-03 07:40:30|||||||||33
1654242040000|2022-06-03 07:40:40|15040|15038.5|15039|15037.5|15040|15038.5|15039|15037.5|43
1654242050000|2022-06-03 07:40:50|15040|15038.5|15041|15039.5|15041|15039.5|15040|15038.5|2603
1654242060000|2022-06-03 07:41:00|15042|15040.5|15043.6|15041.1|15043.6|15041.5|15042|15040.5|117
1654242070000|2022-06-03 07:41:10|15043.1|15041.6|15043.6|15041.1|15044|15042.5|15043|15041.1|116
1654242080000|2022-06-03 07:41:20|15044|15042.1|15043|15041.5|15044|15042.5|15043|15041.5|19
1654242090000|2022-06-03 07:41:30|15042|15040.5|15043|15041.5|15043|15041.5|15042|15040.1|453
1654242100000|2022-06-03 07:41:40|15042.1|15040.6|15042|15040.5|15043|15041.5|15042|15040.5|12
1654242110000|2022-06-03 07:41:50|15041|15039.5|15041|15039.5|15041|15039.5|15041|15039.5|9
1654242120000|2022-06-03 07:42:00|15042|15040.5|15041|15039.5|15042|15040.5|15041|15039.5|53
1654242130000|2022-06-03 07:42:10|||||||||22
1654242140000|2022-06-03 07:42:20|15041.1|15039.6|15041|15039.5|15042|15040.5|15041|15039.5|317
1654242150000|2022-06-03 07:42:30|15040.6|15039.1|15041|15039.5|15041|15039.5|15040.6|15039.1|1019
1654242160000|2022-06-03 07:42:40|15042|15040.5|15044|15042.5|15044.1|15042.6|15042|15040.5|82
1654242170000|2022-06-03 07:42:50|15045|15043.5|15044|15042.5|15045|15043.5|15044|15042.1|61
1654242180000|2022-06-03 07:43:00|15043.6|15042.1|15044|15042.5|15044.1|15042.6|15043.6|15042.1|244
1654242190000|2022-06-03 07:43:10|15044.1|15042.6|15044|15042.5|15044.1|15042.6|15044|15042.5|39
1654242200000|2022-06-03 07:43:20|15044.1|15042.6|15044|15042.5|15044.1|15042.6|15044|15042.5|52
1654242210000|2022-06-03 07:43:30|15043.1|15041.6|15043.1|15041.6|15043.1|15041.6|15043.1|15041.6|10
1654242220000|2022-06-03 07:43:40|15044|15042.5|15043.6|15042.1|15044|15042.5|15043.6|15042.1|921
1654242230000|2022-06-03 07:43:50|15043.1|15041.6|15043.1|15041.6|15043.6|15041.6|15043|15041.1|66
1654242240000|2022-06-03 07:44:00|15042.6|15041.1|15043.6|15042.1|15044|15042.5|15042.1|15040.6|172
1654242250000|2022-06-03 07:44:10|15044.1|15042.6|15045|15043.5|15046.1|15044.6|15044.1|15042.6|156
1654242260000|2022-06-03 07:44:20|||||||||2
1654242270000|2022-06-03 07:44:30|15044.6|15043.1|15045.6|15043.1|15045.6|15043.5|15044.6|15043.1|73
1654242280000|2022-06-03 07:44:40|15045.1|15043.6|15048.6|15046.1|15048.6|15046.6|15045.1|15043.6|96
1654242290000|2022-06-03 07:44:50|15048|15046.5|15048.1|15046.6|15049.1|15047.6|15047.6|15045.1|551
1654242300000|2022-06-03 07:45:00|15048|15046.5|15047.6|15046.1|15048.6|15046.6|15047.1|15045.6|45
1654242310000|2022-06-03 07:45:10|15047.1|15045.6|15048|15046.5|15048|15046.5|15047|15045.1|277
1654242320000|2022-06-03 07:45:20|15048.1|15046.6|15048.6|15047.1|15048.6|15047.1|15048.1|15046.1|210
1654242330000|2022-06-03 07:45:30|15049|15047.5|15048.1|15046.6|15049.1|15047.6|15047.6|15046.1|155
1654242340000|2022-06-03 07:45:40|15049|15047.5|15049|15047.5|15049.6|15047.6|15049|15047.1|734
1654242350000|2022-06-03 07:45:50|15048.6|15047.1|15049.1|15047.6|15049.1|15047.6|15048.6|15047.1|924
1654242360000|2022-06-03 07:46:00|||||||||66
1654242370000|2022-06-03 07:46:10|||||||||838
1654242380000|2022-06-03 07:46:20|15048.1|15046.6|15048.1|15046.6|15049|15047.5|15048.1|15046.6|132
1654242390000|2022-06-03 07:46:30|15049.1|15047.6|15049.1|15047.6|15049.1|15047.6|15048.6|15047.1|256
1654242400000|2022-06-03 07:46:40|15051|15049.5|15051|15049.5|15051.6|15049.6|15051|15049.1|75
1654242410000|2022-06-03 07:46:50|15050.1|15048.6|15050|15048.5|15050.1|15048.6|15050|15048.5|283
1654242420000|2022-06-03 07:47:00|15050.1|15048.6|15052.6|15050.1|15052.6|15051.1|15050.1|15048.6|349
1654242430000|2022-06-03 07:47:10|15052|15050.5|15052|15050.5|15052|15050.5|15051.1|15049.6|1641
1654242440000|2022-06-03 07:47:20|||||||||7
1654242450000|2022-06-03 07:47:30|15051|15049.5|15051|15049.5|15051|15049.5|15051|15049.5|45
1654242460000|2022-06-03 07:47:40|||||||||4
1654242470000|2022-06-03 07:47:50|15050|15048.5|15051|15049.5|15051|15049.5|15050|15048.5|639
1654242480000|2022-06-03 07:48:00|15050|15048.5|15050.5|15049|15051|15049.5|15050|15048.5|38
1654242490000|2022-06-03 07:48:10|15051|15049.5|15050|15048.5|15051|15049.5|15050|15048.5|119
1654242500000|2022-06-03 07:48:20|15050.5|15048|15048|15046.5|15050.5|15048.5|15048|15046.5|107
1654242510000|2022-06-03 07:48:30|15049|15047|15049|15047.5|15049|15047.5|15048|15046.5|52
1654242520000|2022-06-03 07:48:40|15049.5|15048|15049.5|15048|15049.5|15048|15049.5|15048|613
1654242530000|2022-06-03 07:48:50|15049|15047.5|15047|15045.5|15049|15047.5|15047|15045.5|24
1654242540000|2022-06-03 07:49:00|15046|15044.5|15043|15041.5|15046|15044.5|15043|15041.5|70
1654242550000|2022-06-03 07:49:10|||||||||8
1654242560000|2022-06-03 07:49:20|15044|15042.5|15043.6|15041.1|15044.5|15042.5|15043|15041.1|1560
1654242570000|2022-06-03 07:49:30|15043|15041.5|15042|15040.5|15043|15041.5|15042|15040.5|28
1654242580000|2022-06-03 07:49:40|15043|15041.5|15043.6|15042.1|15043.6|15042.1|15043|15041.5|152
1654242590000|2022-06-03 07:49:50|15043.1|15041.6|15044.6|15043.1|15044.6|15043.1|15043.1|15041.6|147
1654242600000|2022-06-03 07:50:00|15044.1|15042.6|15042.1|15040.6|15044.1|15042.6|15041.6|15040.1|127
1654242610000|2022-06-03 07:50:10|15042|15040.5|15042.6|15040.1|15042.6|15040.5|15041.1|15039.6|59
1654242620000|2022-06-03 07:50:20|15042|15040.5|15041.1|15039.6|15042.6|15040.6|15041.1|15039.6|28
1654242630000|2022-06-03 07:50:30|15042.1|15040.6|15044.1|15042.6|15044.1|15042.6|15042.1|15040.6|353
1654242640000|2022-06-03 07:50:40|15044.6|15043.1|15044.1|15042.6|15044.6|15043.1|15044|15042.5|89
1654242650000|2022-06-03 07:50:50|15043.6|15042.1|15044.1|15042.6|15044.6|15042.6|15043.6|15042.1|31
1654242660000|2022-06-03 07:51:00|15044.6|15043.1|15044.1|15042.6|15045.6|15043.1|15043|15041.5|153
1654242670000|2022-06-03 07:51:10|15045|15043.5|15044.6|15043.1|15045.6|15043.6|15043.1|15041.6|886
1654242680000|2022-06-03 07:51:20|15044.1|15042.6|15044|15042.5|15045.6|15043.6|15044|15042.1|458
1654242690000|2022-06-03 07:51:30|15044.6|15042.1|15044.1|15042.6|15045|15043.5|15044.1|15042.1|355
1654242700000|2022-06-03 07:51:40|||||||||298
1654242710000|2022-06-03 07:51:50|15043.1|15041.6|15044.1|15042.6|15044.1|15042.6|15043.1|15041.6|196
1654242720000|2022-06-03 07:52:00|||||||||1
1654242730000|2022-06-03 07:52:10|||||||||24
1654242740000|2022-06-03 07:52:20|||||||||7
1654242750000|2022-06-03 07:52:30|||||||||102
1654242760000|2022-06-03 07:52:40|15044.6|15043.1|15044.1|15042.6|15044.6|15043.1|15044|15042.1|169
1654242770000|2022-06-03 07:52:50|15044|15042.5|15044.1|15042.6|15044.1|15042.6|15044|15042.5|122
1654242780000|2022-06-03 07:53:00|15042.6|15041.1|15042.1|15040.6|15042.6|15041.1|15042.1|15040.6|267
1654242790000|2022-06-03 07:53:10|||||||||65
1654242800000|2022-06-03 07:53:20|15042.6|15041.1|15042.6|15041.1|15042.6|15041.1|15042.6|15041.1|150
1654242810000|2022-06-03 07:53:30|15043.1|15041.6|15043.1|15041.6|15043.6|15041.6|15043.1|15041.1|61
1654242820000|2022-06-03 07:53:40|||||||||10
1654242830000|2022-06-03 07:53:50|15044|15042.5|15043|15041.5|15044|15042.5|15043|15041.5|68
1654242840000|2022-06-03 07:54:00|15042.1|15040.6|15042.1|15040.6|15043|15041.5|15042.1|15040.6|8
1654242850000|2022-06-03 07:54:10|||||||||15
1654242870000|2022-06-03 07:54:30|||||||||21
1654242880000|2022-06-03 07:54:40|15043|15041.5|15043|15041.5|15043|15041.5|15043|15041.5|668
1654242890000|2022-06-03 07:54:50|15042.1|15040.6|15040.1|15038.6|15042.1|15040.6|15040.1|15038.6|537
1654242900000|2022-06-03 07:55:00|15040|15038.5|15039.6|15038.1|15041.1|15039.6|15038.1|15036.6|474
1654242910000|2022-06-03 07:55:10|15040|15038.5|15039.1|15037.6|15040.1|15038.6|15039.1|15037.6|45
1654242920000|2022-06-03 07:55:20|15039|15037.5|15040|15038.5|15040|15038.5|15039|15037.5|100
1654242930000|2022-06-03 07:55:30|15039.1|15037.6|15040|15038.5|15040|15038.5|15039|15037.1|323
1654242940000|2022-06-03 07:55:40|15040.6|15038.1|15039.6|15038.1|15040.6|15038.5|15039.1|15037.6|15
1654242950000|2022-06-03 07:55:50|15039.1|15037.6|15039.1|15037.6|15039.1|15037.6|15039.1|15037.6|16
1654242960000|2022-06-03 07:56:00|15038.1|15036.6|15037|15035.5|15038.1|15036.6|15036.6|15035.1|65
1654242970000|2022-06-03 07:56:10|15036|15034.5|15030.1|15028.6|15036|15034.5|15030|15028.5|298
1654242980000|2022-06-03 07:56:20|15032.1|15030.6|15032|15030.5|15032.1|15030.6|15031.1|15029.6|66
1654242990000|2022-06-03 07:56:30|15032.6|15031.1|15032.1|15030.6|15034|15032.5|15032|15030.1|188
1654243000000|2022-06-03 07:56:40|15032.6|15030.1|15032.1|15030.6|15032.6|15030.6|15032|15030.1|47
1654243010000|2022-06-03 07:56:50|15033|15031.5|15035|15033.5|15035.1|15033.6|15033|15031.5|307
1654243020000|2022-06-03 07:57:00|15035.6|15034.1|15035.1|15033.6|15036.6|15034.6|15035.1|15033.6|3420
1654243030000|2022-06-03 07:57:10|||||||||55
1654243040000|2022-06-03 07:57:20|15034.1|15032.6|15034.6|15033.1|15034.6|15033.1|15034.1|15032.6|57
1654243050000|2022-06-03 07:57:30|15035.1|15033.6|15033.6|15032.1|15035.6|15033.6|15033.6|15032.1|417
1654243060000|2022-06-03 07:57:40|15034.1|15032.6|15033.6|15032.1|15034.1|15032.6|15033.1|15031.6|52
1654243070000|2022-06-03 07:57:50|15033.1|15031.6|15034.1|15032.6|15034.1|15032.6|15033.1|15031.6|215
1654243080000|2022-06-03 07:58:00|15035.1|15032.1|15034.1|15032.6|15035.1|15032.6|15033.1|15031.6|26
1654243090000|2022-06-03 07:58:10|15033.1|15031.6|15034.1|15032.6|15034.1|15032.6|15033.1|15031.6|321
1654243100000|2022-06-03 07:58:20|15033.1|15031.6|15033.1|15031.6|15033.1|15031.6|15033.1|15031.6|112
1654243110000|2022-06-03 07:58:30|||||||||76
1654243120000|2022-06-03 07:58:40|15034.1|15032.6|15034.1|15032.6|15034.1|15032.6|15033.6|15031.6|55
1654243130000|2022-06-03 07:58:50|15034.6|15033.1|15034.6|15032.1|15035.1|15033.6|15034.1|15032.1|118
1654243140000|2022-06-03 07:59:00|15034.1|15032.6|15034.1|15032.6|15034.1|15032.6|15034.1|15032.6|6
1654243150000|2022-06-03 07:59:10|15035.1|15033.6|15033.1|15031.6|15035.1|15033.6|15033.1|15031.6|53
1654243160000|2022-06-03 07:59:20|15033.6|15031.1|15032.1|15030.6|15033.6|15031.6|15032.1|15030.6|39
1654243170000|2022-06-03 07:59:30|||||||||15
1654243180000|2022-06-03 07:59:40|||||||||27
1654243190000|2022-06-03 07:59:50|15033.1|15031.6|15033.1|15031.6|15033.1|15031.6|15033.1|15031.6|315
1654243200000|2022-06-03 08:00:00|15032.6|15031.1|15033.1|15031.6|15033.1|15031.6|15032.1|15030.6|124
1654243210000|2022-06-03 08:00:10|15034.1|15032.6|15034.1|15032.6|15034.1|15032.6|15033.1|15031.1|93
1654243220000|2022-06-03 08:00:20|15033.6|15032.1|15034.1|15032.6|15034.1|15032.6|15033.1|15031.6|157
1654243230000|2022-06-03 08:00:30|15033.6|15031.1|15033.1|15031.6|15034.1|15032.6|15033.1|15031.1|81
1654243240000|2022-06-03 08:00:40|15033.6|15032.1|15034.1|15032.6|15034.1|15032.6|15033.6|15032.1|100
1654243250000|2022-06-03 08:00:50|15035.1|15033.6|15037.1|15035.6|15037.1|15035.6|15035.1|15033.6|120
1654243260000|2022-06-03 08:01:00|15038.1|15036.6|15039.1|15037.6|15040.1|15038.6|15038.1|15036.6|79
1654243270000|2022-06-03 08:01:10|15040.1|15038.6|15040.1|15038.6|15040.1|15038.6|15040.1|15038.6|19
1654243280000|2022-06-03 08:01:20|15040.6|15039.1|15041.1|15039.6|15041.1|15039.6|15040.1|15038.6|1381
1654243290000|2022-06-03 08:01:30|15040.1|15038.6|15042.1|15040.6|15042.1|15040.6|15040.1|15038.6|57
1654243300000|2022-06-03 08:01:40|15043.1|15041.6|15044.1|15042.6|15044.1|15042.6|15043.1|15041.6|144
1654243310000|2022-06-03 08:01:50|15044.6|15042.1|15045.1|15043.6|15045.1|15043.6|15044.6|15042.1|165
1654243320000|2022-06-03 08:02:00|15044.6|15043.1|15044.6|15043.1|15044.6|15043.1|15044.6|15043.1|331
1654243330000|2022-06-03 08:02:10|15043.1|15041.6|15042.6|15041.1|15043.1|15041.6|15042.1|15040.6|360
1654243340000|2022-06-03 08:02:20|15042.1|15040.6|15042.1|15040.6|15042.6|15040.6|15042.1|15040.1|91
1654243350000|2022-06-03 08:02:30|15041.1|15039.6|15040.1|15038.6|15041.1|15039.6|15040.1|15038.6|138
1654243360000|2022-06-03 08:02:40|15039.1|15037.6|15036.6|15035.1|15039.1|15037.6|15036.1|15034.6|115
1654243370000|2022-06-03 08:02:50|15036.1|15034.6|15037.1|15035.6|15037.1|15035.6|15036.1|15034.6|332
1654243380000|2022-06-03 08:03:00|15036.6|15035.1|15035.6|15034.1|15036.6|15035.1|15035.1|15033.6|86
1654243390000|2022-06-03 08:03:10|15035.1|15033.6|15034.1|15032.6|15035.1|15033.6|15033.1|15031.6|101
1654243400000|2022-06-03 08:03:20|15034.6|15033.1|15036.1|15034.6|15037.1|15035.6|15034.6|15033.1|157
1654243410000|2022-06-03 08:03:30|15036.6|15034.1|15036.1|15034.6|15036.6|15034.6|15036.1|15034.1|16
1654243420000|2022-06-03 08:03:40|15037.1|15035.6|15036.1|15034.6|15037.1|15035.6|15036.1|15034.6|2
1654243430000|2022-06-03 08:03:50|||||||||24
1654243440000|2022-06-03 08:04:00|15036.6|15034.1|15035.1|15033.6|15036.6|15034.1|15035.1|15033.6|13
1654243450000|2022-06-03 08:04:10|15036.1|15034.6|15033.1|15031.6|15036.1|15034.6|15033.1|15031.6|53
1654243460000|2022-06-03 08:04:20|15032.1|15030.6|15030.1|15028.6|15032.1|15030.6|15030.1|15028.6|45
1654243470000|2022-06-03 08:04:30|||||||||29
1654243480000|2022-06-03 08:04:40|15029.1|15027.6|15029.6|15027.1|15029.6|15027.6|15029.1|15027.1|43
1654243490000|2022-06-03 08:04:50|15029.1|15027.6|15029.6|15027.1|15030.1|15028.6|15029.1|15027.1|33
1654243500000|2022-06-03 08:05:00|15029.1|15027.6|15026.6|15025.1|15029.1|15027.6|15026.1|15024.6|81
1654243510000|2022-06-03 08:05:10|15027.1|15025.6|15027.1|15025.6|15027.6|15025.6|15026.1|15024.6|127
1654243520000|2022-06-03 08:05:20|15026.1|15024.6|15026.1|15024.6|15026.6|15025.1|15026.1|15024.1|154
1654243530000|2022-06-03 08:05:30|15026.6|15024.1|15024.6|15023.1|15026.6|15024.6|15024.6|15023.1|151
1654243540000|2022-06-03 08:05:40|15024.1|15022.6|15024.1|15022.6|15024.6|15022.6|15023.1|15021.6|147
1654243550000|2022-06-03 08:05:50|15025.1|15023.6|15028.1|15026.6|15028.1|15026.6|15025.1|15023.6|159
1654243560000|2022-06-03 08:06:00|15027.1|15025.6|15025.7|15023.2|15028.1|15026.6|15025.1|15023.2|244
1654243570000|2022-06-03 08:06:10|15026.6|15024.1|15027.1|15025.6|15027.1|15025.6|15026.1|15024.1|3
1654243580000|2022-06-03 08:06:20|15027.6|15026.1|15027.1|15025.6|15028.1|15026.6|15027.1|15025.6|306
1654243590000|2022-06-03 08:06:30|||||||||10
1654243600000|2022-06-03 08:06:40|15026.1|15024.6|15025.1|15023.6|15026.1|15024.6|15025.1|15023.6|185
1654243610000|2022-06-03 08:06:50|15026.1|15024.6|15026.1|15024.6|15026.6|15025.1|15026.1|15024.6|15
1654243620000|2022-06-03 08:07:00|15025.1|15023.6|15025.1|15023.6|15025.1|15023.6|15025.1|15023.6|80
1654243630000|2022-06-03 08:07:10|15025.6|15024.1|15026.1|15024.6|15026.6|15025.1|15025.1|15023.6|84
1654243640000|2022-06-03 08:07:20|15026.6|15025.1|15026.1|15024.6|15026.6|15025.1|15026.1|15024.6|5250
1654243650000|2022-06-03 08:07:30|15027.1|15025.6|15027.1|15025.6|15028.1|15026.6|15027.1|15025.6|627
1654243660000|2022-06-03 08:07:40|15027.7|15026.2|15026.7|15025.2|15027.7|15026.2|15026.2|15024.7|1160
1654243670000|2022-06-03 08:07:50|15026.2|15024.7|15027.2|15025.7|15027.7|15025.7|15026.2|15024.7|626
1654243680000|2022-06-03 08:08:00|15025.2|15023.7|15024.2|15022.7|15025.2|15023.7|15024.2|15021.7|582
1654243690000|2022-06-03 08:08:10|15023.2|15021.7|15024.7|15022.2|15024.7|15022.7|15023.2|15021.7|57
1654243700000|2022-06-03 08:08:20|15024.2|15022.7|15023.1|15021.6|15025.1|15023.6|15023.1|15021.6|263
1654243710000|2022-06-03 08:08:30|15022.2|15020.7|15022.7|15021.2|15023.1|15021.6|15022.2|15020.7|502
1654243720000|2022-06-03 08:08:40|15023.1|15021.6|15022.2|15020.7|15023.1|15021.6|15022.2|15020.7|13
1654243730000|2022-06-03 08:08:50|15022.1|15020.6|15020.2|15018.7|15022.2|15020.7|15020.2|15018.2|706
1654243740000|2022-06-03 08:09:00|15021.2|15019.7|15021.7|15019.2|15021.7|15019.7|15021.2|15019.2|244
1654243750000|2022-06-03 08:09:10|15021.2|15019.7|15022.2|15020.7|15022.7|15020.7|15021.2|15019.7|65
1654243760000|2022-06-03 08:09:20|15021.2|15019.7|15020.2|15018.7|15022.7|15020.7|15020.2|15018.7|161
1654243770000|2022-06-03 08:09:30|15020.7|15018.2|15020.2|15018.7|15020.7|15018.8|15020.2|15018.2|345
1654243780000|2022-06-03 08:09:40|15020.7|15018.2|15020.2|15018.7|15020.7|15018.7|15020.2|15018.2|757
1654243790000|2022-06-03 08:09:50|15020.3|15018.8|15021.3|15019.8|15022.2|15020.7|15020.3|15018.8|403
1654243800000|2022-06-03 08:10:00|15021.2|15019.7|15020.3|15018.8|15021.7|15019.8|15020.3|15018.8|556
1654243810000|2022-06-03 08:10:10|15020.7|15018.2|15021.7|15020.2|15022.3|15020.8|15020.2|15018.2|379
1654243820000|2022-06-03 08:10:20|15021.3|15019.8|15021.2|15019.7|15021.7|15020.2|15021.2|15019.7|106
1654243830000|2022-06-03 08:10:30|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15021.3|15019.8|76
1654243840000|2022-06-03 08:10:40|15023.3|15021.8|15023.3|15021.8|15024.3|15022.2|15023.3|15021.8|298
1654243850000|2022-06-03 08:10:50|15024.3|15022.8|15024.7|15023.2|15025.2|15023.7|15024.2|15022.2|177
1654243860000|2022-06-03 08:11:00|15025.2|15023.7|15025.7|15023.2|15025.7|15023.7|15024.2|15022.7|2854
1654243870000|2022-06-03 08:11:10|15025.2|15023.7|15024.7|15023.2|15025.7|15023.7|15024.2|15022.7|195
1654243880000|2022-06-03 08:11:20|15025.2|15023.7|15025.7|15023.2|15025.7|15023.7|15024.2|15022.7|209
1654243890000|2022-06-03 08:11:30|15025.2|15023.7|15024.7|15023.2|15025.2|15023.7|15024.7|15023.2|5
1654243900000|2022-06-03 08:11:40|15024.2|15022.7|15025.2|15023.7|15025.2|15023.7|15024.2|15022.7|29
1654243910000|2022-06-03 08:11:50|15025.7|15023.2|15025.2|15023.7|15025.7|15023.7|15025.2|15023.2|195
1654243920000|2022-06-03 08:12:00|15025.7|15023.2|15025.2|15023.7|15025.7|15023.7|15024.2|15022.7|15
1654243930000|2022-06-03 08:12:10|15026.2|15024.7|15026.2|15024.7|15026.2|15024.7|15026.2|15024.7|168
1654243940000|2022-06-03 08:12:20|15026.7|15024.2|15026.2|15024.7|15026.7|15024.7|15026.2|15024.2|23
1654243950000|2022-06-03 08:12:30|||||||||10
1654243960000|2022-06-03 08:12:40|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|143
1654243970000|2022-06-03 08:12:50|15024.7|15022.2|15024.2|15022.7|15024.7|15022.7|15024.2|15022.2|264
1654243980000|2022-06-03 08:13:00|15023.2|15021.7|15021.2|15019.7|15023.2|15021.7|15021.2|15019.7|95
1654243990000|2022-06-03 08:13:10|15022.2|15020.7|15021.2|15019.7|15022.2|15020.7|15021.2|15019.7|425
1654244000000|2022-06-03 08:13:20|15022.2|15020.7|15022.7|15020.2|15022.7|15020.7|15021.2|15019.7|27
1654244010000|2022-06-03 08:13:30|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15021.2|15019.7|878
1654244020000|2022-06-03 08:13:40|||||||||11
1654244030000|2022-06-03 08:13:50|15022.7|15021.2|15023.2|15021.7|15023.2|15021.7|15022.2|15020.7|66
1654244040000|2022-06-03 08:14:00|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|19
1654244050000|2022-06-03 08:14:10|15023.2|15021.7|15023.2|15021.7|15023.2|15021.7|15023.2|15021.7|26
1654244060000|2022-06-03 08:14:20|||||||||9
1654244070000|2022-06-03 08:14:30|15023.7|15022.2|15023.2|15021.7|15024.2|15022.7|15023.2|15021.7|22
1654244080000|2022-06-03 08:14:40|15023.7|15021.2|15022.2|15020.7|15023.7|15021.7|15022.2|15020.7|153
1654244090000|2022-06-03 08:14:50|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|341
1654244100000|2022-06-03 08:15:00|15022.2|15020.7|15022.2|15020.7|15022.7|15020.7|15021.2|15019.7|95
1654244110000|2022-06-03 08:15:10|15022.7|15020.2|15021.2|15019.7|15022.7|15020.7|15021.2|15019.7|21
1654244120000|2022-06-03 08:15:20|15022.2|15020.7|15021.2|15019.7|15022.2|15020.7|15021.2|15019.7|20
1654244130000|2022-06-03 08:15:30|15021.7|15019.2|15021.2|15019.7|15021.7|15019.7|15021.2|15019.2|15
1654244140000|2022-06-03 08:15:40|||||||||252
1654244150000|2022-06-03 08:15:50|15021.7|15019.2|15021.7|15019.2|15021.7|15019.2|15021.7|15019.2|450
1654244160000|2022-06-03 08:16:00|15021.2|15019.7|15021.2|15019.7|15021.7|15020.2|15021.2|15019.2|209
1654244170000|2022-06-03 08:16:10|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|139
1654244180000|2022-06-03 08:16:20|15021.2|15019.7|15023.2|15021.7|15023.2|15021.7|15021.2|15019.7|31
1654244190000|2022-06-03 08:16:30|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|56
1654244200000|2022-06-03 08:16:40|||||||||37
1654244210000|2022-06-03 08:16:50|||||||||11
1654244220000|2022-06-03 08:17:00|15021.7|15020.2|15021.2|15019.7|15021.7|15020.2|15021.2|15019.7|14
1654244230000|2022-06-03 08:17:10|15022.2|15020.7|15021.2|15019.7|15022.2|15020.7|15021.2|15019.7|19
1654244240000|2022-06-03 08:17:20|||||||||390
1654244250000|2022-06-03 08:17:30|15022.2|15020.7|15021.2|15019.7|15022.2|15020.7|15021.2|15019.7|100
1654244260000|2022-06-03 08:17:40|15021.7|15020.2|15021.7|15020.2|15022.2|15020.7|15021.2|15019.2|298
1654244270000|2022-06-03 08:17:50|15021.2|15019.7|15021.2|15019.7|15021.7|15020.2|15021.2|15019.7|6
1654244280000|2022-06-03 08:18:00|15019.7|15018.2|15019.2|15017.7|15020.2|15018.7|15018.2|15016.7|335
1654244290000|2022-06-03 08:18:10|||||||||8
1654244300000|2022-06-03 08:18:20|||||||||3
1654244310000|2022-06-03 08:18:30|15020.2|15018.7|15021.2|15019.7|15021.7|15019.7|15020.2|15018.7|25
1654244320000|2022-06-03 08:18:40|||||||||8
1654244330000|2022-06-03 08:18:50|15021.7|15019.2|15021.2|15019.7|15022.2|15020.7|15021.2|15019.2|228
1654244340000|2022-06-03 08:19:00|||||||||1
1654244350000|2022-06-03 08:19:10|15021.3|15019.8|15021.2|15019.7|15022.2|15020.7|15021.2|15019.7|225
1654244360000|2022-06-03 08:19:20|15020.2|15018.7|15020.2|15018.7|15021.2|15019.7|15020.2|15018.7|210
1654244370000|2022-06-03 08:19:30|15019.7|15018.2|15020.2|15018.7|15020.2|15018.7|15019.2|15017.7|63
1654244380000|2022-06-03 08:19:40|15019.7|15018.2|15020.7|15019.2|15021.2|15019.7|15019.7|15018.2|466
1654244390000|2022-06-03 08:19:50|15021.2|15019.7|15022.2|15020.7|15022.2|15020.7|15020.7|15019.2|119
1654244400000|2022-06-03 08:20:00|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|63
1654244410000|2022-06-03 08:20:10|15022.7|15020.2|15022.2|15020.7|15022.7|15020.7|15021.7|15020.2|457
1654244420000|2022-06-03 08:20:20|15022.7|15021.2|15023.2|15021.7|15024.7|15022.7|15022.7|15021.2|141
1654244430000|2022-06-03 08:20:30|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|74
1654244440000|2022-06-03 08:20:40|15021.7|15020.2|15023.2|15021.7|15023.2|15021.7|15021.7|15020.2|19
1654244450000|2022-06-03 08:20:50|15023.7|15022.2|15024.2|15022.7|15024.7|15022.7|15023.7|15022.2|178
1654244460000|2022-06-03 08:21:00|15024.7|15022.2|15023.2|15021.7|15024.7|15022.2|15023.2|15021.7|26
1654244470000|2022-06-03 08:21:10|15022.7|15021.2|15021.2|15019.7|15022.7|15021.2|15021.2|15019.7|155
1654244480000|2022-06-03 08:21:20|15020.2|15018.7|15020.2|15018.7|15020.2|15018.7|15020.2|15018.7|1482
1654244490000|2022-06-03 08:21:30|15020.7|15018.2|15023.2|15021.7|15023.2|15021.7|15020.2|15018.2|4225
1654244500000|2022-06-03 08:21:40|||||||||19
1654244510000|2022-06-03 08:21:50|||||||||14
1654244520000|2022-06-03 08:22:00|||||||||286
1654244530000|2022-06-03 08:22:10|||||||||65
1654244540000|2022-06-03 08:22:20|15022.6|15021.1|15023.1|15021.6|15023.2|15021.7|15022.2|15020.7|97
1654244550000|2022-06-03 08:22:30|15022.6|15021.1|15023.2|15021.7|15023.2|15021.7|15022.1|15020.1|40
1654244560000|2022-06-03 08:22:40|15023.1|15021.6|15021.6|15020.1|15023.1|15021.6|15021.6|15020.1|62
1654244570000|2022-06-03 08:22:50|15022.1|15020.6|15022.2|15020.7|15023.6|15021.1|15021.6|15020.1|32
1654244580000|2022-06-03 08:23:00|15022.6|15021.1|15021.2|15019.7|15022.6|15021.1|15021.1|15019.1|132
1654244590000|2022-06-03 08:23:10|15021.6|15020.1|15022.2|15020.7|15022.2|15020.7|15021.2|15019.7|3135
1654244600000|2022-06-03 08:23:20|15021.7|15020.2|15022.2|15020.7|15022.2|15020.7|15021.2|15019.7|0
1654244610000|2022-06-03 08:23:30|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|74
1654244620000|2022-06-03 08:23:40|15020.7|15019.2|15020.2|15018.7|15020.7|15019.2|15020.2|15018.7|60
1654244630000|2022-06-03 08:23:50|15021.2|15019.7|15022.2|15020.7|15022.2|15020.7|15021.2|15019.7|104
1654244640000|2022-06-03 08:24:00|15023.7|15022.2|15024.7|15023.2|15025.2|15023.7|15023.7|15022.2|208
1654244650000|2022-06-03 08:24:10|15025.2|15023.7|15025.2|15023.7|15026.2|15024.7|15025.2|15023.7|263
1654244660000|2022-06-03 08:24:20|15024.2|15022.7|15025.2|15023.7|15025.7|15024.2|15024.2|15022.7|250
1654244670000|2022-06-03 08:24:30|15024.2|15022.7|15023.7|15022.2|15024.2|15022.7|15023.2|15021.7|2513
1654244680000|2022-06-03 08:24:40|15024.2|15022.7|15023.2|15021.7|15024.2|15022.7|15023.2|15021.7|24
1654244690000|2022-06-03 08:24:50|||||||||15
1654244700000|2022-06-03 08:25:00|15022.2|15020.7|15023.2|15021.7|15023.2|15021.7|15022.2|15020.2|31
1654244710000|2022-06-03 08:25:10|15020.2|15018.7|15019.7|15018.2|15020.2|15018.7|15019.2|15017.2|234
1654244720000|2022-06-03 08:25:20|15020.2|15018.7|15020.2|15018.7|15020.2|15018.7|15019.2|15017.7|89
1654244730000|2022-06-03 08:25:30|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|15020.7|15019.2|25
1654244740000|2022-06-03 08:25:40|||||||||14
1654244750000|2022-06-03 08:25:50|||||||||14
1654244760000|2022-06-03 08:26:00|15022.2|15020.7|15023.7|15021.2|15023.7|15021.7|15022.2|15020.7|26
1654244770000|2022-06-03 08:26:10|15023.2|15021.7|15023.2|15020.7|15024.2|15022.7|15022.2|15020.2|164
1654244780000|2022-06-03 08:26:20|15022.7|15021.2|15023.2|15021.7|15023.2|15021.7|15022.7|15020.7|4
1654244790000|2022-06-03 08:26:30|15023.6|15021.1|15022.2|15020.7|15023.6|15021.2|15022.2|15020.7|118
1654244800000|2022-06-03 08:26:40|15022.7|15021.2|15022.7|15021.2|15022.7|15021.2|15022.2|15020.7|79
1654244810000|2022-06-03 08:26:50|15023.2|15021.7|15024.2|15022.7|15024.2|15022.7|15022.7|15021.2|117
1654244820000|2022-06-03 08:27:00|15024.7|15022.2|15025.2|15023.7|15025.2|15023.7|15024.2|15022.2|60
1654244830000|2022-06-03 08:27:10|15025.7|15024.2|15025.2|15023.7|15026.7|15024.7|15025.2|15023.7|214
1654244840000|2022-06-03 08:27:20|15025.7|15023.2|15025.2|15023.7|15025.7|15023.7|15025.2|15023.2|79
1654244850000|2022-06-03 08:27:30|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|254
1654244860000|2022-06-03 08:27:40|||||||||30
1654244870000|2022-06-03 08:27:50|||||||||21
1654244880000|2022-06-03 08:28:00|15023.7|15022.2|15021.2|15019.7|15023.7|15022.2|15021.2|15019.7|53
1654244890000|2022-06-03 08:28:10|15022.7|15020.2|15021.7|15019.2|15022.7|15020.7|15021.2|15019.2|57
1654244900000|2022-06-03 08:28:20|15021.2|15019.7|15021.7|15019.2|15021.7|15019.7|15020.2|15018.7|56
1654244910000|2022-06-03 08:28:30|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|12
1654244920000|2022-06-03 08:28:40|15021.7|15020.2|15021.2|15019.7|15021.7|15020.2|15021.2|15019.7|210
1654244930000|2022-06-03 08:28:50|15020.2|15018.7|15020.2|15018.7|15021.2|15019.7|15020.2|15018.7|361
1654244940000|2022-06-03 08:29:00|15022.2|15020.7|15021.2|15019.7|15022.7|15020.7|15021.2|15019.7|664
1654244950000|2022-06-03 08:29:10|15021.7|15019.2|15020.7|15018.2|15021.7|15019.7|15020.2|15018.2|119
1654244960000|2022-06-03 08:29:20|15020.2|15018.7|15019.2|15017.7|15020.2|15018.7|15019.2|15017.7|19
1654244970000|2022-06-03 08:29:30|15019.7|15018.2|15019.2|15017.7|15020.2|15018.7|15019.2|15017.7|53
1654244980000|2022-06-03 08:29:40|||||||||12
1654244990000|2022-06-03 08:29:50|||||||||3
1654245000000|2022-06-03 08:30:00|15020.2|15018.7|15021.2|15019.7|15021.2|15019.7|15020.2|15018.2|478
1654245010000|2022-06-03 08:30:10|15022.2|15020.7|15022.7|15021.2|15023.2|15021.7|15022.2|15020.7|106
1654245020000|2022-06-03 08:30:20|15023.2|15021.7|15023.2|15021.7|15023.2|15021.7|15023.2|15021.7|19
1654245030000|2022-06-03 08:30:30|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|15023.2|15021.7|86
1654245040000|2022-06-03 08:30:40|15025.2|15023.7|15025.2|15023.7|15025.7|15023.7|15024.2|15022.7|80
1654245050000|2022-06-03 08:30:50|15026.2|15024.7|15025.7|15024.2|15026.2|15024.7|15025.2|15023.7|110
1654245060000|2022-06-03 08:31:00|15025.2|15023.7|15025.2|15023.7|15026.7|15024.7|15025.2|15023.7|52
1654245070000|2022-06-03 08:31:10|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|124
1654245080000|2022-06-03 08:31:20|15023.2|15021.7|15022.2|15020.7|15023.2|15021.7|15022.2|15020.7|12
1654245090000|2022-06-03 08:31:30|15021.2|15019.7|15019.2|15017.7|15021.7|15019.7|15019.2|15017.7|93
1654245100000|2022-06-03 08:31:40|15019.7|15017.2|15019.2|15017.7|15019.7|15017.7|15018.2|15016.7|164
1654245110000|2022-06-03 08:31:50|15020.2|15018.7|15019.2|15017.7|15020.7|15018.7|15019.2|15017.7|0
1654245120000|2022-06-03 08:32:00|15020.2|15018.7|15020.2|15018.7|15020.2|15018.7|15020.2|15018.7|151
1654245130000|2022-06-03 08:32:10|||||||||32
1654245140000|2022-06-03 08:32:20|||||||||40
1654245150000|2022-06-03 08:32:30|||||||||776
1654245160000|2022-06-03 08:32:40|15019.2|15017.7|15018.2|15016.7|15019.2|15017.7|15018.2|15016.7|109
1654245170000|2022-06-03 08:32:50|15017.2|15015.7|15017.2|15015.7|15017.2|15015.7|15016.7|15015.2|75
1654245180000|2022-06-03 08:33:00|||||||||934
1654245190000|2022-06-03 08:33:10|15016.2|15014.7|15017.2|15015.7|15017.2|15015.7|15016.2|15014.7|15
1654245200000|2022-06-03 08:33:20|||||||||14
1654245210000|2022-06-03 08:33:30|15016.7|15015.2|15016.7|15015.2|15016.7|15015.2|15016.7|15015.2|15
1654245220000|2022-06-03 08:33:40|15016.2|15014.7|15016.2|15014.7|15016.7|15015.2|15016.2|15014.7|11
1654245230000|2022-06-03 08:33:50|15017.2|15015.7|15016.2|15014.7|15017.2|15015.7|15016.2|15014.7|57
1654245240000|2022-06-03 08:34:00|||||||||17
1654245250000|2022-06-03 08:34:10|||||||||16
1654245260000|2022-06-03 08:34:20|15015.2|15013.7|15015.2|15013.7|15015.2|15013.7|15015.2|15013.7|20
1654245270000|2022-06-03 08:34:30|15016.2|15014.7|15016.7|15014.2|15016.7|15014.7|15016.2|15014.2|93
1654245280000|2022-06-03 08:34:40|15016.2|15014.7|15016.2|15014.7|15016.7|15014.7|15016.2|15014.2|2425
1654245290000|2022-06-03 08:34:50|15015.2|15013.7|15016.7|15015.2|15017.2|15015.7|15015.2|15013.7|17
1654245300000|2022-06-03 08:35:00|15016.2|15014.7|15017.2|15015.7|15017.2|15015.7|15016.2|15014.7|455
1654245310000|2022-06-03 08:35:10|||||||||42
1654245320000|2022-06-03 08:35:20|15018.2|15016.7|15021.2|15019.7|15021.2|15019.7|15018.2|15016.7|384
1654245330000|2022-06-03 08:35:30|15020.2|15018.7|15021.2|15019.7|15021.7|15019.7|15020.2|15018.7|30
1654245340000|2022-06-03 08:35:40|15021.7|15019.2|15021.7|15019.2|15021.7|15019.7|15021.2|15019.2|10
1654245350000|2022-06-03 08:35:50|15021.2|15019.7|15020.2|15018.7|15021.2|15019.7|15020.2|15018.7|74
1654245360000|2022-06-03 08:36:00|15020.7|15019.2|15020.7|15019.2|15021.2|15019.7|15020.7|15019.2|1528
1654245370000|2022-06-03 08:36:10|15020.2|15018.7|15020.2|15018.7|15020.7|15019.2|15020.2|15018.7|37
1654245380000|2022-06-03 08:36:20|||||||||9
1654245390000|2022-06-03 08:36:30|15021.2|15019.7|15020.2|15018.7|15021.7|15019.7|15020.2|15018.7|196
1654245400000|2022-06-03 08:36:40|||||||||4
1654245410000|2022-06-03 08:36:50|15021.2|15019.7|15020.2|15018.7|15021.2|15019.7|15020.2|15018.7|44
1654245420000|2022-06-03 08:37:00|||||||||337
1654245430000|2022-06-03 08:37:10|||||||||37
1654245450000|2022-06-03 08:37:30|15021.2|15019.7|15023.2|15021.7|15023.2|15021.7|15021.2|15019.7|68
1654245460000|2022-06-03 08:37:40|15023.7|15021.2|15022.2|15020.7|15023.7|15021.7|15022.2|15020.7|60
1654245470000|2022-06-03 08:37:50|15022.7|15021.2|15023.2|15021.7|15024.2|15022.7|15022.2|15020.7|2964
1654245480000|2022-06-03 08:38:00|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|8
1654245490000|2022-06-03 08:38:10|15025.2|15023.7|15025.2|15023.7|15026.2|15024.7|15025.2|15023.7|236
1654245500000|2022-06-03 08:38:20|15025.6|15024.1|15025.6|15024.1|15025.6|15024.1|15025.6|15024.1|45
1654245510000|2022-06-03 08:38:30|15025.2|15023.7|15025.6|15024.1|15026.2|15024.7|15025.2|15023.7|177
1654245520000|2022-06-03 08:38:40|15026.1|15024.6|15025.1|15023.6|15026.1|15024.6|15025.1|15023.1|68
1654245530000|2022-06-03 08:38:50|15025.6|15024.1|15025.6|15024.1|15026.1|15024.6|15025.1|15023.1|143
1654245540000|2022-06-03 08:39:00|15026.1|15024.6|15025.2|15023.7|15026.1|15024.6|15025.2|15023.7|12
1654245550000|2022-06-03 08:39:10|15026.1|15024.6|15025.2|15023.7|15026.1|15024.6|15025.2|15023.7|15
1654245560000|2022-06-03 08:39:20|15025.6|15024.1|15025.2|15023.7|15026.1|15024.6|15025.2|15023.7|30
1654245570000|2022-06-03 08:39:30|15025.6|15024.1|15025.1|15023.6|15025.6|15024.1|15025.1|15023.1|31
1654245580000|2022-06-03 08:39:40|15025.2|15023.7|15026.1|15024.6|15026.1|15024.6|15025.2|15023.7|19
1654245590000|2022-06-03 08:39:50|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|38
1654245600000|2022-06-03 08:40:00|15025.6|15024.1|15025.6|15024.1|15026.1|15024.6|15025.2|15023.7|72
1654245610000|2022-06-03 08:40:10|15026.1|15024.6|15026.1|15024.6|15026.1|15024.6|15025.2|15023.7|47
1654245620000|2022-06-03 08:40:20|15026.2|15024.7|15026.2|15024.7|15026.2|15024.7|15026.2|15024.7|118
1654245630000|2022-06-03 08:40:30|15025.6|15024.1|15026.2|15024.7|15026.2|15024.7|15025.6|15024.1|46
1654245640000|2022-06-03 08:40:40|||||||||15
1654245650000|2022-06-03 08:40:50|||||||||38
1654245660000|2022-06-03 08:41:00|15026.1|15024.6|15026.2|15024.7|15026.2|15024.7|15026.1|15024.6|176
1654245670000|2022-06-03 08:41:10|||||||||265
1654245680000|2022-06-03 08:41:20|15025.6|15024.1|15026.2|15024.7|15026.6|15024.7|15025.6|15024.1|12
1654245690000|2022-06-03 08:41:30|||||||||146
1654245700000|2022-06-03 08:41:40|15026.6|15024.1|15026.2|15024.7|15026.6|15024.7|15026.1|15024.1|125
1654245710000|2022-06-03 08:41:50|||||||||237
1654245720000|2022-06-03 08:42:00|15026.6|15024.1|15025.2|15023.7|15026.6|15024.6|15025.2|15023.7|20
1654245730000|2022-06-03 08:42:10|15025.1|15023.6|15023.1|15021.6|15025.1|15023.6|15023.1|15021.1|108
1654245740000|2022-06-03 08:42:20|15022.1|15020.6|15021.1|15019.6|15022.1|15020.6|15020.6|15019.1|224
1654245750000|2022-06-03 08:42:30|15021.2|15019.7|15021.1|15019.6|15021.2|15019.7|15020.2|15018.7|78
1654245760000|2022-06-03 08:42:40|15020.2|15018.7|15020.1|15018.6|15020.2|15018.7|15020.1|15018.6|151
1654245770000|2022-06-03 08:42:50|15021.6|15019.1|15023.2|15021.7|15023.6|15022.1|15021.2|15019.1|715
1654245780000|2022-06-03 08:43:00|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|1044
1654245790000|2022-06-03 08:43:10|15023.2|15021.7|15023.2|15021.7|15023.2|15021.7|15023.2|15021.7|13
1654245800000|2022-06-03 08:43:20|15024.1|15022.6|15025.2|15023.7|15025.2|15023.7|15024.1|15022.6|305
1654245820000|2022-06-03 08:43:40|||||||||20
1654245830000|2022-06-03 08:43:50|15026.2|15024.7|15026.2|15024.7|15026.2|15024.7|15026.2|15024.7|87
1654245840000|2022-06-03 08:44:00|||||||||3
1654245850000|2022-06-03 08:44:10|15026.6|15024.1|15024.7|15023.2|15026.6|15024.1|15024.2|15022.7|170
1654245860000|2022-06-03 08:44:20|15025.2|15023.7|15025.2|15023.7|15025.6|15023.7|15025.2|15023.1|5
1654245870000|2022-06-03 08:44:30|||||||||13
1654245880000|2022-06-03 08:44:40|15026.2|15024.7|15026.2|15024.7|15026.6|15024.7|15026.1|15024.1|230
1654245890000|2022-06-03 08:44:50|15026.1|15024.6|15026.1|15024.6|15026.6|15024.7|15026.1|15024.1|11
1654245900000|2022-06-03 08:45:00|15025.2|15023.7|15024.2|15022.7|15025.6|15023.7|15024.2|15022.7|46
1654245910000|2022-06-03 08:45:10|||||||||147
1654245920000|2022-06-03 08:45:20|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|15024.2|15022.7|68
1654245930000|2022-06-03 08:45:30|15025.1|15023.6|15025.2|15023.7|15025.6|15023.7|15025.1|15023.1|369
1654245940000|2022-06-03 08:45:40|15025.6|15024.1|15026.2|15024.7|15026.2|15024.7|15025.6|15024.1|38
1654245950000|2022-06-03 08:45:50|15025.6|15024.1|15025.2|15023.7|15026.6|15024.7|15025.2|15023.7|38
1654245960000|2022-06-03 08:46:00|||||||||3
1654245970000|2022-06-03 08:46:10|15026.1|15024.6|15026.2|15024.7|15026.6|15024.7|15026.1|15024.1|61
1654245980000|2022-06-03 08:46:20|15025.2|15023.7|15025.2|15023.7|15025.6|15024.1|15025.2|15023.7|206
1654245990000|2022-06-03 08:46:30|15026.2|15024.7|15026.2|15023.7|15026.2|15024.7|15025.2|15023.7|50
1654246000000|2022-06-03 08:46:40|15025.6|15024.1|15026.2|15024.7|15026.2|15024.7|15025.2|15023.7|80
1654246010000|2022-06-03 08:46:50|15027.2|15025.7|15027.2|15025.7|15027.2|15025.7|15027.2|15025.7|18
1654246020000|2022-06-03 08:47:00|15026.2|15024.7|15026.2|15024.7|15027.2|15025.7|15026.1|15024.6|185
1654246030000|2022-06-03 08:47:10|||||||||269
1654246040000|2022-06-03 08:47:20|15026.1|15024.6|15025.6|15024.1|15026.6|15024.7|15025.6|15024.1|65
1654246050000|2022-06-03 08:47:30|15025.2|15023.7|15026.1|15024.6|15026.1|15024.6|15025.2|15023.7|16
1654246060000|2022-06-03 08:47:40|15026.2|15024.7|15026.6|15025.1|15026.6|15025.1|15026.2|15024.7|791
1654246070000|2022-06-03 08:47:50|15027.1|15025.6|15027.1|15025.6|15027.1|15025.6|15027.1|15025.6|2
1654246080000|2022-06-03 08:48:00|15026.1|15024.6|15026.1|15024.6|15026.2|15024.7|15026.1|15024.6|253
1654246090000|2022-06-03 08:48:10|15027.1|15025.6|15026.2|15024.7|15027.1|15025.6|15026.2|15024.7|182
1654246100000|2022-06-03 08:48:20|15027.1|15025.6|15027.1|15025.6|15027.2|15025.7|15027.1|15025.6|245
1654246110000|2022-06-03 08:48:30|15026.6|15025.1|15026.2|15024.7|15026.6|15025.1|15026.2|15024.7|35
1654246120000|2022-06-03 08:48:40|||||||||23
1654246130000|2022-06-03 08:48:50|15026.1|15024.6|15026.2|15024.7|15026.2|15024.7|15026.1|15024.6|78
1654246140000|2022-06-03 08:49:00|||||||||1
1654246160000|2022-06-03 08:49:20|||||||||1
1654246170000|2022-06-03 08:49:30|||||||||72
1654246180000|2022-06-03 08:49:40|15026.1|15024.6|15026.1|15024.6|15026.6|15024.6|15025.2|15023.7|193
1654246190000|2022-06-03 08:49:50|15026.2|15024.7|15026.2|15024.7|15026.2|15024.7|15026.2|15024.7|4
1654246200000|2022-06-03 08:50:00|15026.1|15024.6|15027.2|15025.7|15027.2|15025.7|15026.1|15024.1|473
1654246210000|2022-06-03 08:50:10|15028.2|15026.7|15028.2|15026.7|15028.2|15026.7|15028.2|15026.7|30
1654246220000|2022-06-03 08:50:20|15028.1|15026.6|15028.2|15026.7|15028.2|15026.7|15027.2|15025.7|209
1654246230000|2022-06-03 08:50:30|||||||||14
1654246240000|2022-06-03 08:50:40|15029.2|15027.7|15029.2|15027.7|15029.2|15027.7|15029.2|15027.7|253
1654246250000|2022-06-03 08:50:50|15028.6|15027.1|15029.6|15027.1|15029.6|15027.6|15028.2|15026.7|97
1654246260000|2022-06-03 08:51:00|||||||||1
1654246270000|2022-06-03 08:51:10|15030.2|15028.7|15030.2|15028.7|15030.6|15028.7|15030.2|15028.1|396
1654246280000|2022-06-03 08:51:20|15029.2|15027.7|15029.2|15027.7|15029.2|15027.7|15029.2|15027.7|75
1654246290000|2022-06-03 08:51:30|15030.2|15028.7|15030.2|15028.7|15030.6|15028.7|15030.1|15028.1|61
1654246300000|2022-06-03 08:51:40|15030.6|15028.1|15030.2|15028.7|15030.6|15028.7|15030.2|15028.1|977
1654246310000|2022-06-03 08:51:50|15030.1|15028.6|15030.2|15028.7|15031.1|15029.6|15030.1|15028.6|117
1654246320000|2022-06-03 08:52:00|15030.6|15029.1|15030.2|15028.7|15031.1|15029.6|15030.2|15028.7|12
1654246330000|2022-06-03 08:52:10|||||||||27
1654246340000|2022-06-03 08:52:20|15031.2|15029.7|15031.2|15029.7|15031.2|15029.7|15031.2|15029.7|472
1654246350000|2022-06-03 08:52:30|15031.1|15029.6|15029.6|15028.1|15031.1|15029.6|15029.6|15028.1|146
1654246360000|2022-06-03 08:52:40|15029.1|15027.6|15029.2|15027.7|15029.6|15027.7|15029.1|15027.1|29
1654246370000|2022-06-03 08:52:50|15029.1|15027.6|15027.2|15025.7|15029.1|15027.6|15027.2|15025.7|80
1654246380000|2022-06-03 08:53:00|15026.2|15024.7|15025.2|15023.7|15026.2|15024.7|15024.6|15023.1|278
1654246390000|2022-06-03 08:53:10|15025.6|15023.1|15024.1|15022.6|15025.6|15023.6|15023.2|15021.7|381
1654246400000|2022-06-03 08:53:20|15023.2|15021.7|15024.1|15022.6|15024.2|15022.7|15022.6|15021.1|193
1654246410000|2022-06-03 08:53:30|15024.6|15022.1|15024.2|15022.7|15024.6|15022.7|15024.1|15022.1|39
1654246420000|2022-06-03 08:53:40||15021.7||15021.7||15021.7||15021.7|32
1654246430000|2022-06-03 08:53:50|15023.6|15022.7|15023.2|15021.7|15024.1|15022.7|15023.2|15021.7|24
1654246440000|2022-06-03 08:54:00|15024.1|15022.6|15024.1|15022.6|15024.1|15022.6|15024.1|15022.6|96
1654246450000|2022-06-03 08:54:10|15023.2|15021.7|15023.1|15021.6|15023.2|15021.7|15023.1|15021.6|22
1654246460000|2022-06-03 08:54:20|15023.6|15021.1|15023.2|15021.7|15023.6|15021.7|15023.1|15021.1|31
1654246470000|2022-06-03 08:54:30|15023.1|15021.6|15023.1|15021.6|15023.2|15021.7|15023.1|15021.6|19
1654246480000|2022-06-03 08:54:40|15023.2|15021.7|15023.2|15021.7|15024.1|15022.6|15023.2|15021.7|34
1654246490000|2022-06-03 08:54:50|15023.6|15022.1|15023.2|15021.7|15023.6|15022.1|15023.2|15021.7|0
1654246500000|2022-06-03 08:55:00|15024.1|15022.6|15023.2|15021.7|15024.1|15022.6|15023.2|15021.7|137
1654246510000|2022-06-03 08:55:10|||||||||12
1654246520000|2022-06-03 08:55:20|||||||||10
1654246530000|2022-06-03 08:55:30|15024.1|15022.6|15022.6|15021.1|15024.1|15022.6|15022.2|15020.7|187
1654246540000|2022-06-03 08:55:40|15022.2|15020.7|15022.2|15020.7|15022.6|15021.1|15022.2|15020.7|12
1654246550000|2022-06-03 08:55:50|15021.2|15019.7|15020.2|15018.7|15021.6|15019.7|15020.2|15018.7|97
1654246560000|2022-06-03 08:56:00|15019.2|15017.7|15019.2|15017.7|15019.6|15018.1|15019.2|15017.7|1156
1654246570000|2022-06-03 08:56:10|||||||||4
1654246580000|2022-06-03 08:56:20|||||||||232
1654246590000|2022-06-03 08:56:30|||||||||3
1654246600000|2022-06-03 08:56:40|15020.2|15018.7|15019.7|15018.2|15020.2|15018.7|15019.2|15017.7|118
1654246610000|2022-06-03 08:56:50|15020.2|15018.7|15020.2|15018.7|15020.2|15018.7|15019.7|15018.2|98
1654246620000|2022-06-03 08:57:00|||||||||332
1654246630000|2022-06-03 08:57:10|15019.7|15018.2|15020.2|15018.7|15020.2|15018.7|15019.2|15017.7|8
1654246640000|2022-06-03 08:57:20|15020.7|15019.2|15023.7|15021.2|15024.2|15022.7|15020.7|15019.2|678
1654246650000|2022-06-03 08:57:30|15023.2|15021.7|15022.7|15021.2|15023.7|15021.7|15022.2|15020.7|420
1654246660000|2022-06-03 08:57:40|15022.2|15020.7|15021.2|15019.7|15022.2|15020.7|15021.2|15019.2|449
1654246670000|2022-06-03 08:57:50|15021.7|15019.2|15022.7|15020.2|15022.7|15020.7|15021.2|15019.2|40
1654246680000|2022-06-03 08:58:00|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|36
1654246690000|2022-06-03 08:58:10|15023.2|15021.7|15024.2|15021.7|15024.7|15022.2|15022.2|15020.7|143
1654246700000|2022-06-03 08:58:20|15025.7|15024.2|15024.2|15022.7|15026.6|15024.7|15024.2|15022.2|1576
1654246710000|2022-06-03 08:58:30|15025.6|15023.1|15025.6|15023.1|15025.6|15023.7|15024.2|15022.2|11
1654246720000|2022-06-03 08:58:40|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|24
1654246730000|2022-06-03 08:58:50|15026.2|15024.7|15026.2|15023.7|15026.6|15024.7|15025.2|15023.2|167
1654246740000|2022-06-03 08:59:00|15025.2|15024.7|15026.2|15024.7|15026.2|15024.7|15025.2|15023.7|81
1654246750000|2022-06-03 08:59:10|15026.6|15024.1|15027.6|15026.1|15028.2|15026.1|15025.2|15023.7|116
1654246760000|2022-06-03 08:59:20|15027.2|15025.7|15026.2|15024.7|15027.6|15026.1|15025.7|15023.2|390
1654246770000|2022-06-03 08:59:30|15027.2|15025.7|15027.6|15025.1|15027.6|15025.7|15027.2|15025.1|38
1654246780000|2022-06-03 08:59:40|15027.1|15025.6|15025.6|15023.1|15027.6|15025.7|15025.2|15023.1|27
1654246790000|2022-06-03 08:59:50|||||||||28
1654246800000|2022-06-03 09:00:00|15025.1|15023.6|15024.2|15022.7|15025.2|15023.7|15024.2|15022.7|359
1654246810000|2022-06-03 09:00:10|15025.1|15023.6|15026.6|15025.1|15026.6|15025.1|15025.1|15023.1|314
1654246820000|2022-06-03 09:00:20|15026.2|15024.7|15027.2|15025.7|15027.2|15025.7|15026.2|15024.7|74
1654246830000|2022-06-03 09:00:30|15026.6|15025.1|15023.2|15021.7|15026.6|15025.1|15023.2|15021.7|385
1654246840000|2022-06-03 09:00:40|15022.2|15020.7|15021.6|15020.1|15022.6|15020.7|15021.2|15019.7|65
1654246850000|2022-06-03 09:00:50|15021.2|15019.7|15022.6|15020.1|15022.6|15020.7|15021.2|15019.7|325
1654246860000|2022-06-03 09:01:00|15023.2|15021.7|15024.1|15022.6|15025.2|15023.7|15023.2|15021.7|495
1654246870000|2022-06-03 09:01:10|15024.6|15022.1|15025.6|15023.1|15026.1|15024.6|15024.6|15022.1|125
1654246880000|2022-06-03 09:01:20|15026.1|15024.1|15026.1|15024.6|15026.1|15024.6|15026.1|15024.1|2
1654246890000|2022-06-03 09:01:30|15026.6|15024.1|15026.1|15024.6|15026.6|15024.7|15026.1|15024.1|22
1654246900000|2022-06-03 09:01:40|15026.6|15024.1|15028.1|15026.6|15028.1|15026.6|15026.2|15024.1|483
1654246910000|2022-06-03 09:01:50|||||||||251
1654246930000|2022-06-03 09:02:10|15026.1|15024.6|15026.1|15024.6|15026.6|15024.6|15026.1|15024.1|40
1654246940000|2022-06-03 09:02:20|15026.2|15024.7|15027.1|15025.6|15027.1|15025.6|15026.2|15024.7|648
1654246950000|2022-06-03 09:02:30|15026.2|15024.7|15026.6|15024.1|15026.6|15024.7|15026.1|15024.1|35
1654246960000|2022-06-03 09:02:40|15026.1|15024.6|15026.2|15024.7|15026.2|15024.7|15025.2|15023.7|168
1654246970000|2022-06-03 09:02:50|15026.1|15024.6|15026.2|15024.7|15026.2|15024.7|15026.1|15024.6|135
1654246980000|2022-06-03 09:03:00|||||||||292
1654246990000|2022-06-03 09:03:10|15027.2|15025.7|15027.6|15026.1|15027.6|15026.1|15027.2|15025.7|123
1654247000000|2022-06-03 09:03:20|15027.2|15025.7|15027.2|15025.7|15027.2|15025.7|15027.2|15025.7|5
1654247010000|2022-06-03 09:03:30|15028.1|15026.6|15027.2|15025.7|15028.1|15026.6|15027.2|15025.7|79
1654247020000|2022-06-03 09:03:40|15027.1|15025.6|15026.2|15024.7|15027.2|15025.7|15026.2|15024.7|55
1654247030000|2022-06-03 09:03:50|||||||||2
1654247040000|2022-06-03 09:04:00|15026.6|15025.1|15027.1|15025.6|15027.1|15025.6|15026.6|15025.1|197
1654247050000|2022-06-03 09:04:10|15027.6|15026.1|15028.2|15026.7|15028.6|15027.1|15027.2|15025.7|405
1654247060000|2022-06-03 09:04:20|15028.6|15026.1|15029.2|15027.7|15030.2|15028.7|15028.2|15026.1|200
1654247070000|2022-06-03 09:04:30|15029.1|15027.6|15028.2|15026.7|15029.6|15027.7|15028.2|15026.7|33
1654247080000|2022-06-03 09:04:40|||||||||11
1654247090000|2022-06-03 09:04:50|15029.2|15027.7|15029.2|15027.7|15029.2|15027.7|15029.2|15027.7|144
1654247100000|2022-06-03 09:05:00|15028.2|15026.7|15028.2|15026.7|15029.6|15028.1|15028.2|15026.7|131
1654247110000|2022-06-03 09:05:10|15029.1|15027.6|15029.1|15027.6|15029.6|15027.6|15028.2|15026.7|197
1654247120000|2022-06-03 09:05:20|15028.6|15027.1|15028.6|15027.1|15028.6|15027.1|15028.6|15027.1|42
1654247130000|2022-06-03 09:05:30|15028.2|15026.7|15027.2|15025.7|15028.2|15026.7|15027.2|15025.7|21
1654247140000|2022-06-03 09:05:40|15028.2|15026.7|15028.6|15027.1|15029.1|15027.6|15028.2|15026.7|141
1654247150000|2022-06-03 09:05:50|15029.1|15027.6|15030.6|15029.1|15030.6|15029.1|15028.6|15027.1|76
1654247160000|2022-06-03 09:06:00|15030.2|15028.7|15030.6|15029.1|15031.6|15029.7|15030.2|15028.7|146
1654247170000|2022-06-03 09:06:10|15030.2|15028.7|15031.1|15029.6|15031.6|15029.6|15030.2|15028.7|130
1654247180000|2022-06-03 09:06:20|15031.2|15029.7|15029.2|15027.7|15031.2|15029.7|15029.2|15027.7|4150
1654247190000|2022-06-03 09:06:30|15027.6|15026.1|15026.6|15025.1|15028.6|15026.7|15026.2|15024.7|176
1654247200000|2022-06-03 09:06:40|15026.2|15024.7|15028.1|15026.6|15028.1|15026.6|15026.2|15024.7|221
1654247210000|2022-06-03 09:06:50|15028.2|15026.7|15029.2|15027.7|15029.2|15027.7|15028.2|15026.7|69
1654247220000|2022-06-03 09:07:00|15028.2|15026.7|15027.2|15025.7|15028.2|15026.7|15026.2|15024.7|208
1654247230000|2022-06-03 09:07:10|15028.2|15026.7|15028.1|15026.6|15028.6|15026.7|15028.1|15026.1|343
1654247240000|2022-06-03 09:07:20|15027.2|15025.7|15027.2|15025.7|15028.1|15026.6|15027.2|15025.7|15
1654247250000|2022-06-03 09:07:30|15028.6|15026.1|15028.1|15026.6|15028.6|15026.6|15028.1|15026.1|149
1654247260000|2022-06-03 09:07:40|15027.2|15025.7|15028.1|15026.6|15028.6|15026.7|15027.2|15025.7|111
1654247270000|2022-06-03 09:07:50|15027.6|15026.1|15027.6|15026.1|15027.6|15026.1|15027.6|15026.1|77
1654247280000|2022-06-03 09:08:00|15028.2|15026.7|15025.1|15023.6|15028.2|15026.7|15023.2|15021.7|430
1654247290000|2022-06-03 09:08:10|15024.2|15022.7|15025.2|15023.7|15025.2|15023.7|15023.2|15021.1|239
1654247300000|2022-06-03 09:08:20|15026.2|15024.7|15025.6|15023.1|15026.2|15024.7|15025.1|15023.1|112
1654247310000|2022-06-03 09:08:30|15025.1|15023.6|15026.2|15024.7|15027.6|15025.1|15025.1|15023.6|114
1654247320000|2022-06-03 09:08:40|15025.2|15023.7|15025.1|15023.6|15026.6|15024.6|15025.1|15023.1|349
1654247330000|2022-06-03 09:08:50|15025.6|15023.1|15024.1|15022.6|15025.6|15023.7|15024.1|15022.1|64
1654247340000|2022-06-03 09:09:00|15024.2|15022.7|15024.6|15022.1|15024.6|15022.7|15024.1|15022.1|250
1654247350000|2022-06-03 09:09:10|15024.1|15022.6|15023.1|15021.6|15024.6|15022.6|15023.1|15021.1|28
1654247360000|2022-06-03 09:09:20|15022.6|15021.1|15024.1|15022.6|15024.1|15022.6|15022.6|15021.1|55
1654247370000|2022-06-03 09:09:30|15024.2|15022.7|15025.2|15023.7|15025.2|15023.7|15024.2|15022.7|54
1654247380000|2022-06-03 09:09:40|15025.6|15023.1|15025.6|15023.1|15025.6|15023.1|15025.6|15023.1|20
1654247390000|2022-06-03 09:09:50|15025.2|15023.7|15026.1|15024.6|15026.6|15024.6|15025.2|15023.7|18
1654247400000|2022-06-03 09:10:00|15025.2|15023.7|15026.1|15024.6|15026.6|15024.7|15025.2|15023.7|229
1654247410000|2022-06-03 09:10:10|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|23
1654247420000|2022-06-03 09:10:20|15026.2|15024.7|15025.2|15023.7|15026.6|15024.7|15025.2|15023.7|40
1654247430000|2022-06-03 09:10:30|15024.6|15023.1|15024.2|15022.7|15024.6|15023.1|15024.2|15022.7|13
1654247440000|2022-06-03 09:10:40|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|15025.2|15023.7|25
1654247450000|2022-06-03 09:10:50|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|15024.2|15022.7|36
1654247460000|2022-06-03 09:11:00|15024.6|15023.1|15023.2|15021.7|15024.6|15023.1|15023.2|15021.7|67
1654247470000|2022-06-03 09:11:10|||||||||20
1654247480000|2022-06-03 09:11:20|||||||||40
1654247490000|2022-06-03 09:11:30|15022.2|15020.7|15022.2|15020.7|15023.1|15021.6|15022.2|15020.7|124
1654247500000|2022-06-03 09:11:40|||||||||11
1654247510000|2022-06-03 09:11:50|15022.6|15021.1|15023.2|15021.7|15023.2|15021.7|15022.2|15020.7|185
1654247520000|2022-06-03 09:12:00|15024.2|15022.7|15024.6|15022.1|15024.6|15022.7|15024.1|15021.7|88
1654247530000|2022-06-03 09:12:10|15024.2|15022.7|15025.2|15023.7|15025.2|15023.7|15024.2|15021.7|44
1654247540000|2022-06-03 09:12:20|15026.2|15024.7|15029.1|15027.6|15029.1|15027.6|15026.2|15024.7|117
1654247550000|2022-06-03 09:12:30|15028.2|15026.7|15028.2|15026.7|15028.2|15026.7|15028.2|15026.7|13
1654247560000|2022-06-03 09:12:40|15028.6|15026.1|15028.2|15026.7|15028.6|15026.7|15027.2|15025.7|414
1654247570000|2022-06-03 09:12:50|15028.1|15026.6|15028.2|15026.7|15028.6|15026.7|15028.1|15026.1|63
1654247580000|2022-06-03 09:13:00|15030.6|15028.1|15030.2|15028.7|15030.6|15028.7|15030.1|15028.1|134
1654247590000|2022-06-03 09:13:10|15030.6|15028.1|15030.6|15028.1|15030.6|15028.7|15030.2|15028.1|129
1654247600000|2022-06-03 09:13:20|15030.2|15028.7|15029.2|15027.7|15030.6|15028.7|15029.2|15027.7|4
1654247610000|2022-06-03 09:13:30|15029.6|15028.1|15029.2|15026.7|15030.2|15028.7|15029.2|15026.7|117
1654247620000|2022-06-03 09:13:40|15028.6|15027.1|15028.2|15026.7|15028.6|15027.1|15028.2|15026.7|187
1654247630000|2022-06-03 09:13:50|15027.2|15025.7|15027.6|15026.1|15027.6|15026.1|15027.2|15025.7|123
1654247640000|2022-06-03 09:14:00|15027.2|15025.7|15025.2|15023.7|15027.2|15025.7|15025.2|15023.7|258
1654247650000|2022-06-03 09:14:10|15025.6|15024.1|15027.6|15025.1|15027.6|15025.1|15025.6|15024.1|224
1654247660000|2022-06-03 09:14:20|15027.1|15025.6|15028.6|15026.1|15028.6|15026.7|15027.1|15024.7|137
1654247670000|2022-06-03 09:14:30|15028.1|15026.6|15027.2|15025.7|15028.1|15026.6|15027.2|15025.7|29
1654247680000|2022-06-03 09:14:40|15027.1|15025.6|15024.2|15022.7|15027.1|15025.6|15024.2|15022.7|79
1654247690000|2022-06-03 09:14:50|15024.1|15022.6|15022.6|15021.1|15024.1|15022.6|15022.2|15020.7|122
1654247700000|2022-06-03 09:15:00|15022.2|15020.7|15022.2|15020.7|15022.6|15021.1|15022.2|15020.7|222
1654247710000|2022-06-03 09:15:10|||||||||9
1654247720000|2022-06-03 09:15:20|||||||||3
1654247730000|2022-06-03 09:15:30|15021.2|15019.7|15020.1|15018.6|15021.6|15019.7|15020.1|15018.6|993
1654247740000|2022-06-03 09:15:40|15019.2|15017.7|15019.1|15017.6|15019.6|15017.7|15019.1|15017.1|89
1654247750000|2022-06-03 09:15:50|15018.2|15016.7|15018.2|15016.7|15018.2|15016.7|15018.2|15016.7|142
1654247760000|2022-06-03 09:16:00|15018.6|15016.1|15017.2|15015.7|15018.6|15016.6|15017.2|15015.7|27
1654247770000|2022-06-03 09:16:10|15018.6|15016.1|15018.6|15016.1|15018.6|15016.6|15018.1|15016.1|153
1654247780000|2022-06-03 09:16:20|15018.1|15016.6|15018.1|15016.6|15018.2|15016.7|15018.1|15016.6|44
1654247790000|2022-06-03 09:16:30|15017.2|15015.7|15017.2|15015.7|15017.2|15015.7|15017.2|15015.7|1465
1654247800000|2022-06-03 09:16:40|15018.2|15016.7|15018.2|15016.7|15018.2|15016.7|15018.2|15016.7|26
1654247810000|2022-06-03 09:16:50|15017.2|15015.7|15017.2|15015.7|15017.2|15015.7|15017.2|15015.7|87
1654247820000|2022-06-03 09:17:00|15018.2|15015.2|15018.2|15016.7|15018.2|15016.7|15017.2|15015.2|26
1654247830000|2022-06-03 09:17:10|15017.2|15015.7|15018.2|15016.7|15018.6|15016.7|15017.2|15015.7|524
1654247840000|2022-06-03 09:17:20|15018.6|15017.1|15019.6|15017.1|15019.6|15017.7|15018.6|15017.1|69
1654247850000|2022-06-03 09:17:30|15019.2|15017.7|15018.2|15016.7|15019.6|15017.7|15018.2|15016.7|21
1654247860000|2022-06-03 09:17:40|||||||||2
1654247870000|2022-06-03 09:17:50|15018.6|15017.1|15019.1|15017.6|15019.6|15017.7|15018.6|15017.1|242
1654247880000|2022-06-03 09:18:00|15019.6|15017.1|15019.2|15017.7|15019.6|15017.7|15019.2|15017.1|9
1654247890000|2022-06-03 09:18:10|15019.6|15017.1|15019.2|15017.7|15019.6|15017.7|15019.2|15017.1|8
1654247900000|2022-06-03 09:18:20|15020.1|15018.6|15021.1|15019.6|15021.1|15019.6|15020.1|15018.6|20
1654247910000|2022-06-03 09:18:30|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|15021.2|15019.7|90
1654247920000|2022-06-03 09:18:40|15022.1|15020.6|15022.2|15020.7|15022.6|15020.7|15022.1|15020.1|63
1654247930000|2022-06-03 09:18:50|15022.1|15020.6|15022.1|15020.6|15022.1|15020.6|15022.1|15020.6|24
1654247940000|2022-06-03 09:19:00|15021.2|15019.7|15020.2|15018.7|15021.2|15019.7|15020.2|15018.7|89
1654247950000|2022-06-03 09:19:10|15020.6|15018.1|15020.6|15019.1|15020.6|15019.1|15020.1|15018.1|250
1654247960000|2022-06-03 09:19:20|||||||||39
1654247970000|2022-06-03 09:19:30|15020.2|15018.7|15020.1|15018.6|15020.2|15018.7|15019.2|15017.7|25
1654247980000|2022-06-03 09:19:40|15019.2|15017.7|15019.6|15017.1|15019.6|15017.7|15019.2|15017.1|214
1654247990000|2022-06-03 09:19:50|15019.1|15017.6|15018.1|15016.6|15019.2|15017.7|15017.6|15016.1|457
1654248000000|2022-06-03 09:20:00|15017.2|15015.7|15017.2|15015.7|15017.2|15015.7|15017.2|15015.7|24
1654248010000|2022-06-03 09:20:10|15017.1|15015.6|15017.1|15015.6|15017.1|15015.6|15017.1|15015.6|13
1654248020000|2022-06-03 09:20:20|15016.6|15015.1|15017.1|15015.6|15017.1|15015.6|15016.1|15014.6|326
1654248030000|2022-06-03 09:20:30|15016.2|15014.7|15016.6|15015.1|15017.6|15015.1|15016.2|15014.1|29
1654248040000|2022-06-03 09:20:40|15016.2|15014.7|15016.6|15015.1|15016.6|15015.1|15016.2|15014.7|28
1654248050000|2022-06-03 09:20:50|15017.1|15015.6|15016.6|15015.1|15017.1|15015.6|15016.2|15014.7|1
1654248060000|2022-06-03 09:21:00|15016.2|15014.7|15016.6|15015.1|15017.2|15015.7|15016.2|15014.7|32
1654248070000|2022-06-03 09:21:10|15017.2|15015.7|15019.2|15017.7|15019.2|15017.7|15016.2|15014.7|284
1654248080000|2022-06-03 09:21:20|15020.2|15018.7|15022.6|15020.1|15022.6|15021.1|15020.2|15018.7|273
1654248090000|2022-06-03 09:21:30|15020.2|15018.7|15020.2|15018.7|15020.6|15019.1|15020.2|15018.7|86
1654248100000|2022-06-03 09:21:40|||||||||11
1654248110000|2022-06-03 09:21:50|15019.2|15017.7|15018.2|15016.7|15019.6|15018.1|15018.2|15016.7|51
1654248120000|2022-06-03 09:22:00|15018.6|15017.1|15019.2|15017.7|15019.2|15017.7|15018.6|15017.1|52
1654248130000|2022-06-03 09:22:10|15018.2|15016.7|15017.2|15015.7|15018.2|15016.7|15016.2|15014.7|539
1654248140000|2022-06-03 09:22:20|15016.6|15015.1|15017.1|15015.6|15017.1|15015.6|15016.2|15014.7|310
1654248150000|2022-06-03 09:22:30|15016.2|15014.7|15016.6|15015.1|15016.6|15015.1|15016.2|15014.7|0
1654248160000|2022-06-03 09:22:40|15016.2|15014.7|15016.2|15014.7|15016.6|15015.1|15016.2|15014.7|18
1654248170000|2022-06-03 09:22:50|15016.6|15015.1|15017.2|15015.7|15017.6|15015.7|15016.2|15014.7|43
1654248180000|2022-06-03 09:23:00|15017.1|15015.6|15017.6|15015.1|15017.6|15015.6|15017.1|15015.1|6
1654248190000|2022-06-03 09:23:10|15017.1|15015.6|15017.1|15015.6|15017.1|15015.6|15017.1|15015.6|53
1654248200000|2022-06-03 09:23:20|15017.2|15015.7|15020.2|15018.7|15020.2|15018.7|15017.2|15015.7|350
1654248210000|2022-06-03 09:23:30|15020.1|15018.6|15019.2|15017.7|15020.1|15018.6|15018.6|15017.1|80
1654248220000|2022-06-03 09:23:40|15019.1|15017.6|15019.2|15017.7|15019.2|15017.7|15019.1|15017.6|645
1654248230000|2022-06-03 09:23:50|15019.6|15018.1|15019.2|15017.7|15019.6|15018.1|15019.2|15017.7|2
1654248240000|2022-06-03 09:24:00|15020.1|15018.6|15020.2|15018.7|15020.6|15019.1|15020.1|15018.6|64
1654248250000|2022-06-03 09:24:10|15021.1|15019.6|15021.1|15019.6|15021.1|15019.6|15021.1|15019.6|230
1654248260000|2022-06-03 09:24:20|||||||||48
1654248270000|2022-06-03 09:24:30|15021.2|15019.7|15022.6|15020.1|15022.6|15020.7|15021.2|15019.1|87
1654248280000|2022-06-03 09:24:40|15022.2|15020.7|15022.1|15020.6|15022.6|15020.7|15022.1|15020.1|48
1654248290000|2022-06-03 09:24:50|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|15022.2|15020.7|130
1654248300000|2022-06-03 09:25:00|15022.6|15021.1|15021.1|15019.6|15022.6|15021.1|15021.1|15019.6|95
1654248310000|2022-06-03 09:25:10|15021.2|15019.7|15021.1|15019.6|15021.7|15019.7|15021.1|15019.1|51
1654248320000|2022-06-03 09:25:20|15020.1|15018.6|15019.2|15017.7|15020.1|15018.6|15019.2|15017.7|82
1654248330000|2022-06-03 09:25:30|15019.6|15017.1|15019.6|15017.1|15019.6|15017.7|15019.1|15017.1|60
1654248340000|2022-06-03 09:25:40|15019.1|15017.6|15017.2|15015.7|15019.2|15017.7|15017.2|15015.7|58
1654248350000|2022-06-03 09:25:50|15017.1|15015.6|15015.6|15014.1|15017.1|15015.6|15015.6|15014.1|401
1654248360000|2022-06-03 09:26:00|15016.1|15014.6|15016.1|15014.6|15016.6|15015.1|15016.1|15014.6|219
1654248370000|2022-06-03 09:26:10|15016.6|15014.1|15016.6|15015.1|15016.6|15015.1|15016.1|15014.1|34
1654248380000|2022-06-03 09:26:20|15016.2|15014.7|15016.1|15014.6|15016.6|15014.7|15016.1|15014.1|65
1654248390000|2022-06-03 09:26:30|15015.1|15013.6|15016.6|15014.1|15016.6|15014.7|15015.1|15013.1|306
1654248400000|2022-06-03 09:26:40|15016.2|15014.7|15015.1|15013.6|15016.2|15014.7|15015.1|15013.6|127
1654248410000|2022-06-03 09:26:50|15015.2|15013.7|15016.1|15014.6|15016.1|15014.6|15015.1|15013.6|502
1654248420000|2022-06-03 09:27:00|||||||||42
1654248430000|2022-06-03 09:27:10|15016.6|15014.1|15016.1|15014.6|15016.6|15014.7|15016.1|15014.1|79
1654248440000|2022-06-03 09:27:20|15017.1|15015.6|15016.1|15014.6|15017.1|15015.6|15016.1|15014.1|80
1654248450000|2022-06-03 09:27:30|||||||||30
1654248460000|2022-06-03 09:27:40|||||||||15
1654248470000|2022-06-03 09:27:50|||||||||9
1654248480000|2022-06-03 09:28:00|15015.2|15013.7|15016.1|15014.6|15016.1|15014.6|15015.2|15013.1|69
1654248490000|2022-06-03 09:28:10|15016.6|15014.1|15016.1|15014.6|15016.6|15014.6|15016.1|15014.1|671
1654248500000|2022-06-03 09:28:20|||||||||31
1654248510000|2022-06-03 09:28:30|15016.6|15014.1|15016.1|15014.6|15016.6|15014.6|15016.1|15014.1|32
1654248520000|2022-06-03 09:28:40|||||||||23
1654248530000|2022-06-03 09:28:50|15015.1|15013.6|15016.1|15014.6|15016.1|15014.6|15015.1|15013.6|236
1654248540000|2022-06-03 09:29:00|15014.6|15013.1|15014.6|15012.1|15014.6|15013.1|15014.1|15012.1|125
1654248550000|2022-06-03 09:29:10|15014.2|15012.7|15014.1|15012.6|15014.2|15012.7|15014.1|15012.6|75
1654248560000|2022-06-03 09:29:20|15013.2|15011.7|15012.2|15010.7|15013.2|15011.7|15012.2|15010.7|522
1654248570000|2022-06-03 09:29:30|15013.1|15011.6|15012.6|15010.1|15013.6|15011.7|15012.2|15010.1|214
1654248580000|2022-06-03 09:29:40|15012.2|15010.7|15013.6|15011.1|15013.6|15011.6|15012.2|15010.7|136
1654248590000|2022-06-03 09:29:50|15013.1|15011.6|15013.2|15011.7|15013.2|15011.7|15013.1|15011.6|74
1654248600000|2022-06-03 09:30:00|15015.1|15013.6|15014.6|15013.1|15015.6|15014.1|15014.6|15013.1|201
1654248610000|2022-06-03 09:30:10|15014.2|15012.7|15014.1|15012.6|15014.6|15012.7|15014.1|15012.1|184
1654248620000|2022-06-03 09:30:20|15014.6|15012.1|15014.1|15012.6|15014.6|15012.6|15013.6|15012.1|44
1654248630000|2022-06-03 09:30:30|15014.6|15012.1|15013.1|15011.6|15014.6|15012.6|15013.1|15011.6|56
1654248640000|2022-06-03 09:30:40|15013.2|15011.7|15013.2|15011.7|15013.2|15011.7|15013.2|15011.7|56
1654248650000|2022-06-03 09:30:50|15013.6|15011.1|15012.2|15010.7|15013.6|15011.6|15012.2|15010.7|2
1654248660000|2022-06-03 09:31:00|15012.6|15011.1|15012.2|15010.7|15012.6|15011.1|15012.2|15010.7|94
1654248670000|2022-06-03 09:31:10|15011.2|15009.7|15010.6|15008.1|15011.6|15009.7|15009.2|15007.7|272
1654248680000|2022-06-03 09:31:20|15010.2|15008.7|15011.1|15009.6|15011.1|15009.6|15010.2|15008.7|375
1654248690000|2022-06-03 09:31:30|15010.2|15008.7|15008.2|15006.7|15010.2|15008.7|15008.2|15006.7|415
1654248700000|2022-06-03 09:31:40|15009.1|15007.6|15008.1|15006.6|15009.1|15007.6|15008.1|15006.6|331
1654248710000|2022-06-03 09:31:50|15008.2|15006.7|15009.2|15007.7|15009.2|15007.7|15008.2|15006.7|198
1654248720000|2022-06-03 09:32:00|15010.2|15008.7|15010.2|15008.7|15011.1|15009.6|15010.2|15008.7|199
1654248730000|2022-06-03 09:32:10|15010.6|15009.1|15011.1|15009.6|15011.1|15009.6|15010.2|15008.7|10
1654248740000|2022-06-03 09:32:20|||||||||99
1654248750000|2022-06-03 09:32:30|15011.6|15010.1|15011.6|15010.1|15011.6|15010.1|15011.6|15010.1|20
1654248760000|2022-06-03 09:32:40|15011.1|15009.6|15010.2|15008.7|15011.1|15009.6|15010.1|15008.6|173
1654248770000|2022-06-03 09:32:50|15011.1|15009.6|15011.1|15009.6|15011.2|15009.7|15011.1|15009.6|176
1654248780000|2022-06-03 09:33:00|15011.2|15009.7|15012.2|15010.7|15012.2|15010.7|15011.2|15009.7|627
1654248790000|2022-06-03 09:33:10|15011.2|15009.7|15009.2|15007.7|15011.2|15009.7|15009.2|15007.7|304
1654248800000|2022-06-03 09:33:20|15010.2|15008.7|15010.2|15008.7|15012.6|15010.7|15010.2|15008.7|112
1654248810000|2022-06-03 09:33:30|15011.2|15009.7|15011.2|15009.7|15011.2|15009.7|15011.2|15009.7|179
1654248820000|2022-06-03 09:33:40|15011.1|15009.6|15011.1|15009.6|15011.1|15009.6|15011.1|15009.6|2
1654248830000|2022-06-03 09:33:50|15011.2|15009.7|15011.1|15009.6|15011.6|15009.7|15011.1|15009.1|126
1654248840000|2022-06-03 09:34:00|15011.2|15009.7|15009.2|15007.7|15011.6|15009.7|15009.2|15007.7|59
1654248850000|2022-06-03 09:34:10|15010.2|15008.7|15010.6|15008.1|15010.6|15008.7|15010.2|15008.1|26
1654248860000|2022-06-03 09:34:20|15010.1|15008.6|15010.2|15008.7|15010.2|15008.7|15009.2|15007.7|18
1654248870000|2022-06-03 09:34:30|15010.6|15008.1|15007.2|15005.7|15010.6|15008.6|15007.2|15005.7|62
1654248880000|2022-06-03 09:34:40|15007.6|15006.1|15007.6|15006.1|15008.6|15006.7|15007.2|15005.7|41
1654248890000|2022-06-03 09:34:50|15008.1|15006.6|15007.2|15005.7|15008.1|15006.6|15007.2|15005.7|64
1654248900000|2022-06-03 09:35:00|15007.6|15006.1|15008.1|15006.6|15008.1|15006.6|15007.6|15006.1|6
1654248910000|2022-06-03 09:35:10|||||||||37
1654248920000|2022-06-03 09:35:20|15007.6|15006.1|15006.2|15004.7|15007.6|15006.1|15006.1|15004.1|324
1654248930000|2022-06-03 09:35:30|15007.2|15005.7|15008.2|15006.7|15008.6|15006.7|15007.2|15005.7|326
1654248940000|2022-06-03 09:35:40|15009.1|15007.6|15010.1|15008.6|15011.1|15009.6|15008.2|15006.7|176
1654248950000|2022-06-03 09:35:50|15010.6|15008.1|15010.6|15008.1|15010.6|15008.7|15009.2|15007.7|171
1654248960000|2022-06-03 09:36:00|15010.1|15008.6|15011.1|15009.6|15012.1|15010.6|15010.1|15008.6|50
1654248970000|2022-06-03 09:36:10|15011.2|15009.7|15011.2|15009.7|15011.2|15009.7|15011.2|15009.7|71
1654248980000|2022-06-03 09:36:20|15011.6|15010.1|15011.2|15009.7|15012.1|15010.6|15011.1|15009.6|48
1654248990000|2022-06-03 09:36:30|15011.1|15009.6|15011.2|15009.7|15011.2|15009.7|15010.2|15008.7|131
1654249000000|2022-06-03 09:36:40|15011.6|15010.1|15012.1|15010.6|15012.1|15010.6|15011.6|15010.1|59
1654249010000|2022-06-03 09:36:50|15011.2|15009.7|15012.1|15010.6|15012.1|15010.6|15011.2|15009.7|18
1654249020000|2022-06-03 09:37:00|15012.2|15010.7|15011.2|15009.7|15012.2|15010.7|15011.2|15009.1|189
1654249030000|2022-06-03 09:37:10|15011.6|15010.1|15012.2|15010.7|15012.6|15010.7|15011.6|15010.1|51
1654249040000|2022-06-03 09:37:20|15012.1|15010.6|15011.2|15009.7|15012.1|15010.6|15011.2|15009.7|1273
1654249050000|2022-06-03 09:37:30|15010.2|15008.7|15010.2|15008.7|15010.6|15008.7|15010.2|15008.1|39
1654249060000|2022-06-03 09:37:40|15010.6|15008.1|15012.2|15010.7|15012.2|15010.7|15010.2|15008.1|222
1654249070000|2022-06-03 09:37:50|15013.6|15011.1|15013.2|15011.7|15014.1|15012.6|15013.1|15011.1|240
1654249080000|2022-06-03 09:38:00|15016.1|15014.6|15017.6|15015.1|15017.6|15015.7|15016.1|15014.6|445
1654249090000|2022-06-03 09:38:10|15017.2|15015.7|15015.1|15013.6|15017.2|15015.7|15015.1|15013.1|61
1654249100000|2022-06-03 09:38:20|15014.6|15013.1|15015.1|15013.6|15015.6|15013.7|15014.6|15013.1|59
1654249110000|2022-06-03 09:38:30|15015.2|15013.7|15015.1|15013.6|15015.6|15013.7|15015.1|15013.1|15
1654249120000|2022-06-03 09:38:40|15014.2|15012.7|15014.6|15012.1|15014.6|15012.7|15013.1|15011.6|348
1654249130000|2022-06-03 09:38:50|||||||||1
1654249140000|2022-06-03 09:39:00|15014.2|15012.7|15014.2|15012.7|15014.6|15012.7|15014.1|15012.1|28
1654249150000|2022-06-03 09:39:10|15014.1|15012.6|15014.1|15012.6|15014.2|15012.7|15014.1|15012.6|53
1654249160000|2022-06-03 09:39:20|15013.2|15011.7|15012.2|15010.7|15013.2|15011.7|15012.2|15010.7|36
1654249170000|2022-06-03 09:39:30|15013.1|15011.6|15013.2|15011.7|15014.1|15012.6|15013.1|15011.6|241
1654249180000|2022-06-03 09:39:40|15014.1|15012.6|15013.2|15011.7|15014.2|15012.7|15013.2|15011.7|17
1654249190000|2022-06-03 09:39:50|15013.6|15012.1|15013.6|15012.1|15013.6|15012.1|15013.6|15012.1|14
1654249200000|2022-06-03 09:40:00|15013.2|15011.7|15013.1|15011.6|15013.6|15011.7|15013.1|15011.1|111
1654249210000|2022-06-03 09:40:10|15013.2|15011.7|15014.1|15012.6|15014.1|15012.6|15013.2|15011.7|16
1654249220000|2022-06-03 09:40:20|15013.2|15011.7|15013.2|15011.7|15013.6|15011.7|15013.2|15011.1|14
1654249230000|2022-06-03 09:40:30|15013.6|15012.1|15016.1|15014.6|15016.1|15014.6|15013.6|15012.1|41
1654249240000|2022-06-03 09:40:40|15016.2|15014.7|15017.2|15015.7|15018.1|15016.6|15016.2|15014.7|149
1654249250000|2022-06-03 09:40:50|15017.6|15015.1|15016.2|15014.7|15018.1|15016.6|15016.2|15014.7|119
1654249260000|2022-06-03 09:41:00|15015.6|15014.1|15015.2|15012.7|15015.6|15014.1|15014.2|15012.6|123
1654249270000|2022-06-03 09:41:10|15014.6|15013.1|15015.2|15013.7|15015.2|15013.7|15014.2|15012.7|80
1654249280000|2022-06-03 09:41:20|15014.2|15012.7|15014.2|15012.7|15014.2|15012.7|15014.2|15012.7|85
1654249290000|2022-06-03 09:41:30|15015.1|15013.6|15015.2|15013.7|15015.2|15013.7|15015.1|15013.6|23
1654249300000|2022-06-03 09:41:40|15014.2|15012.7|15015.2|15013.7|15016.6|15014.7|15014.2|15012.7|132
1654249320000|2022-06-03 09:42:00|15014.2|15012.7|15014.2|15012.7|15014.2|15012.7|15014.2|15012.7|691
1654249330000|2022-06-03 09:42:10|||||||||25
1654249340000|2022-06-03 09:42:20|15015.2|15013.7|15014.2|15012.7|15015.2|15013.7|15014.2|15012.7|33
1654249350000|2022-06-03 09:42:30|15015.2|15013.7|15014.2|15012.7|15015.2|15013.7|15014.2|15012.7|155
1654249360000|2022-06-03 09:42:40|15015.1|15013.6|15014.2|15012.7|15015.2|15013.7|15014.2|15012.7|6
1654249370000|2022-06-03 09:42:50|15013.2|15011.7|15014.2|15012.7|15014.2|15012.7|15013.2|15011.7|83
1654249380000|2022-06-03 09:43:00|15014.1|15012.6|15011.2|15009.7|15014.1|15012.6|15011.2|15009.7|283
1654249390000|2022-06-03 09:43:10|||||||||11
1654249400000|2022-06-03 09:43:20|15010.2|15008.7|15011.2|15009.7|15011.2|15009.7|15010.2|15008.7|131
1654249410000|2022-06-03 09:43:30|15010.2|15008.7|15010.2|15008.7|15010.2|15008.7|15010.2|15008.7|49
1654249420000|2022-06-03 09:43:40|15009.6|15008.1|15008.2|15006.7|15010.1|15008.6|15008.2|15006.7|817
1654249430000|2022-06-03 09:43:50|15008.6|15007.1|15008.6|15007.1|15008.6|15007.1|15008.6|15007.1|20
1654249440000|2022-06-03 09:44:00|15008.2|15006.7|15009.2|15007.7|15009.6|15007.7|15008.2|15006.7|20
1654249450000|2022-06-03 09:44:10|15009.1|15007.6|15008.2|15006.7|15009.6|15007.6|15008.1|15006.1|91
1654249460000|2022-06-03 09:44:20|15008.6|15007.1|15009.2|15007.7|15009.6|15007.7|15008.6|15007.1|20
1654249470000|2022-06-03 09:44:30|15009.1|15007.6|15009.6|15007.1|15009.6|15007.7|15009.1|15007.1|37
1654249480000|2022-06-03 09:44:40|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|2
1654249490000|2022-06-03 09:44:50|15009.1|15007.6|15009.2|15007.7|15009.6|15007.7|15009.1|15007.1|28
1654249500000|2022-06-03 09:45:00|15010.1|15008.6|15010.1|15008.6|15010.1|15008.6|15010.1|15008.6|43
1654249510000|2022-06-03 09:45:10|15010.6|15008.1|15010.1|15008.6|15010.6|15008.6|15010.1|15008.1|31
1654249520000|2022-06-03 09:45:20|15010.2|15008.7|15010.1|15008.6|15010.2|15008.7|15010.1|15008.6|59
1654249530000|2022-06-03 09:45:30|15010.2|15008.7|15010.1|15008.6|15010.6|15009.1|15010.1|15008.1|39
1654249540000|2022-06-03 09:45:40|15010.2|15008.7|15010.2|15008.7|15010.6|15008.7|15010.1|15008.1|683
1654249550000|2022-06-03 09:45:50|15009.2|15007.7|15010.2|15008.7|15010.2|15008.7|15008.2|15006.7|1977
1654249560000|2022-06-03 09:46:00|15010.1|15008.6|15008.2|15006.7|15010.1|15008.6|15008.2|15006.2|184
1654249570000|2022-06-03 09:46:10|15007.2|15005.7|15006.7|15004.2|15007.2|15005.7|15006.2|15004.2|156
1654249580000|2022-06-03 09:46:20|15006.2|15004.7|15006.7|15005.2|15006.7|15005.2|15006.2|15004.7|25
1654249590000|2022-06-03 09:46:30|15006.2|15004.7|15007.2|15005.7|15007.2|15005.7|15006.2|15004.7|594
1654249600000|2022-06-03 09:46:40|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|51
1654249610000|2022-06-03 09:46:50|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|50
1654249620000|2022-06-03 09:47:00|15006.7|15005.2|15006.7|15005.2|15006.7|15005.2|15006.7|15005.2|3
1654249630000|2022-06-03 09:47:10|15007.2|15005.7|15008.2|15006.7|15008.2|15006.7|15007.2|15005.7|7
1654249640000|2022-06-03 09:47:20|15008.7|15007.2|15008.7|15007.2|15009.2|15007.7|15008.2|15006.7|4
1654249650000|2022-06-03 09:47:30|15009.2|15007.7|15007.7|15006.2|15009.2|15007.7|15007.7|15006.2|4
1654249660000|2022-06-03 09:47:40|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|199
1654249670000|2022-06-03 09:47:50|15006.2|15004.7|15006.2|15004.7|15006.7|15004.7|15006.2|15004.2|138
1654249680000|2022-06-03 09:48:00|15006.7|15004.2|15006.2|15004.7|15006.7|15004.7|15006.2|15004.2|94
1654249690000|2022-06-03 09:48:10|||||||||13
1654249700000|2022-06-03 09:48:20|||||||||9
1654249710000|2022-06-03 09:48:30|||||||||3
1654249720000|2022-06-03 09:48:40|||||||||81
1654249730000|2022-06-03 09:48:50|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|1102
1654249740000|2022-06-03 09:49:00|15006.2|15004.7|15006.2|15004.7|15006.7|15004.7|15006.2|15004.2|104
1654249750000|2022-06-03 09:49:10|15007.2|15005.7|15006.2|15004.7|15007.2|15005.7|15006.2|15004.7|77
1654249760000|2022-06-03 09:49:20|15005.2|15003.7|15005.2|15003.7|15005.7|15003.7|15005.2|15003.2|19
1654249770000|2022-06-03 09:49:30|||||||||17
1654249780000|2022-06-03 09:49:40|15005.7|15004.2|15006.2|15004.7|15006.2|15004.7|15005.7|15004.2|68
1654249790000|2022-06-03 09:49:50|||||||||52
1654249800000|2022-06-03 09:50:00|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|229
1654249810000|2022-06-03 09:50:10|15005.7|15003.2|15005.2|15003.7|15005.7|15003.7|15005.2|15003.2|96
1654249820000|2022-06-03 09:50:20|15005.7|15004.2|15006.2|15004.7|15006.2|15004.7|15005.7|15004.2|147
1654249830000|2022-06-03 09:50:30|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|374
1654249840000|2022-06-03 09:50:40|15006.2|15004.7|15005.2|15003.7|15006.2|15004.7|15005.2|15003.7|7
1654249850000|2022-06-03 09:50:50|15005.7|15004.2|15005.2|15003.7|15006.2|15004.7|15005.2|15003.7|8
1654249860000|2022-06-03 09:51:00|15004.7|15003.2|15001.2|14999.7|15004.7|15003.2|15001.2|14999.2|161
1654249870000|2022-06-03 09:51:10|15001.7|14999.2|15001.2|14999.7|15001.7|14999.7|15001.2|14999.2|91
1654249880000|2022-06-03 09:51:20|15001.7|14999.2|15001.7|15000.2|15002.2|15000.7|15001.2|14999.2|108
1654249890000|2022-06-03 09:51:30|15000.2|14998.7|14999.7|14998.2|15000.7|14998.7|14999.7|14998.2|95
1654249900000|2022-06-03 09:51:40|14999.2|14997.7|14998.2|14996.7|14999.2|14997.7|14998.2|14996.7|59
1654249910000|2022-06-03 09:51:50|14998.7|14996.2|14997.2|14995.7|14998.7|14996.2|14995.2|14993.7|456
1654249920000|2022-06-03 09:52:00|14997.7|14995.2|14996.2|14994.7|14997.7|14995.7|14996.2|14994.7|302
1654249930000|2022-06-03 09:52:10|14997.2|14995.7|14997.7|14995.2|14997.7|14995.7|14997.2|14995.2|24
1654249940000|2022-06-03 09:52:20|14997.2|14995.7|14997.2|14995.7|14997.2|14995.7|14997.2|14995.7|30
1654249950000|2022-06-03 09:52:30|14997.7|14995.2|14998.2|14996.7|14998.2|14996.7|14997.2|14995.2|31
1654249960000|2022-06-03 09:52:40|14997.7|14996.2|14997.7|14996.2|14998.2|14996.7|14997.2|14995.7|23
1654249970000|2022-06-03 09:52:50|14998.2|14996.7|14997.7|14995.2|14998.2|14996.7|14997.2|14995.2|65
1654249980000|2022-06-03 09:53:00|||||||||11
1654249990000|2022-06-03 09:53:10|14997.2|14995.7|14997.2|14995.7|14997.2|14995.7|14997.2|14995.7|38
1654250000000|2022-06-03 09:53:20|14998.2|14996.7|15000.2|14998.7|15000.7|14998.7|14998.2|14996.7|421
1654250010000|2022-06-03 09:53:30|15001.2|14999.7|15001.2|14999.7|15001.7|14999.7|15000.2|14998.7|320
1654250020000|2022-06-03 09:53:40|15000.7|14999.2|15000.2|14998.7|15000.7|14999.2|15000.2|14998.7|139
1654250030000|2022-06-03 09:53:50|15000.7|14998.2|15000.2|14998.7|15000.7|14998.7|15000.2|14998.2|14
1654250040000|2022-06-03 09:54:00|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|31
1654250050000|2022-06-03 09:54:10|15001.7|14999.2|15001.2|14999.7|15001.7|14999.7|15001.2|14999.2|49
1654250060000|2022-06-03 09:54:20|15000.7|14998.2|15000.2|14998.7|15001.2|14999.7|15000.2|14998.2|24
1654250070000|2022-06-03 09:54:30|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|160
1654250080000|2022-06-03 09:54:40|||||||||780
1654250090000|2022-06-03 09:54:50|14998.7|14997.2|14999.2|14997.7|14999.2|14997.7|14998.7|14997.2|0
1654250100000|2022-06-03 09:55:00|14998.7|14997.2|14998.7|14997.2|14999.2|14997.7|14998.3|14996.8|177
1654250110000|2022-06-03 09:55:10|14999.2|14997.7|14998.2|14996.7|14999.2|14997.7|14998.2|14996.7|391
1654250120000|2022-06-03 09:55:20|14997.7|14996.2|14997.2|14995.7|14997.7|14996.2|14997.2|14995.7|179
1654250130000|2022-06-03 09:55:30|14997.7|14995.2|14995.2|14993.7|14997.7|14995.7|14995.2|14993.7|326
1654250140000|2022-06-03 09:55:40|14994.3|14992.8|14994.7|14992.2|14995.3|14993.8|14994.3|14992.2|379
1654250150000|2022-06-03 09:55:50|14994.3|14992.8|14995.2|14993.7|14996.2|14994.7|14994.3|14992.8|100
1654250160000|2022-06-03 09:56:00|14995.3|14993.8|14995.2|14993.7|14995.7|14993.8|14994.3|14992.8|271
1654250170000|2022-06-03 09:56:10|14994.3|14992.8|14994.2|14992.7|14995.2|14993.7|14994.2|14992.2|115
1654250180000|2022-06-03 09:56:20|14995.2|14993.7|14994.2|14992.7|14995.2|14993.7|14994.2|14992.7|99
1654250190000|2022-06-03 09:56:30|14993.2|14991.7|14992.3|14990.8|14993.7|14992.2|14992.3|14990.2|304
1654250200000|2022-06-03 09:56:40|14993.2|14991.7|14993.7|14991.2|14993.7|14992.2|14993.2|14991.2|134
1654250210000|2022-06-03 09:56:50|14993.2|14991.7|14992.7|14991.2|14993.2|14991.7|14992.3|14990.8|6
1654250220000|2022-06-03 09:57:00|14992.3|14990.8|14994.3|14992.8|14994.3|14992.8|14992.3|14990.8|51
1654250230000|2022-06-03 09:57:10|14994.2|14992.7|14994.2|14992.7|14994.2|14992.7|14994.2|14992.7|15
1654250240000|2022-06-03 09:57:20|14993.3|14991.8|14993.2|14991.7|14993.7|14991.8|14993.2|14991.2|15
1654250250000|2022-06-03 09:57:30|14993.3|14991.8|14993.7|14992.2|14993.7|14992.2|14993.3|14991.8|19
1654250260000|2022-06-03 09:57:40|14994.3|14992.8|14994.2|14992.7|14994.3|14992.8|14993.3|14991.8|30
1654250270000|2022-06-03 09:57:50|14993.7|14992.2|14993.7|14992.2|14994.2|14992.7|14993.7|14992.2|10
1654250280000|2022-06-03 09:58:00|14994.2|14992.7|14993.7|14992.2|14994.3|14992.8|14993.3|14991.8|33
1654250290000|2022-06-03 09:58:10|14994.2|14992.7|14994.7|14992.2|14994.7|14992.8|14994.2|14992.2|141
1654250300000|2022-06-03 09:58:20|14994.3|14992.8|14994.3|14992.8|14994.7|14993.2|14994.3|14992.8|118
1654250310000|2022-06-03 09:58:30|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|64
1654250320000|2022-06-03 09:58:40|||||||||39
1654250330000|2022-06-03 09:58:50|||||||||12
1654250340000|2022-06-03 09:59:00|14992.7|14990.2|14992.7|14990.2|14992.7|14990.8|14991.7|14990.2|66
1654250350000|2022-06-03 09:59:10|14992.3|14990.8|14988.3|14986.8|14992.3|14990.8|14987.3|14985.8|1005
1654250360000|2022-06-03 09:59:20|14989.3|14987.8|14989.3|14987.8|14990.3|14988.8|14989.3|14987.3|274
1654250370000|2022-06-03 09:59:30|14989.8|14987.3|14990.8|14989.3|14991.2|14989.7|14989.3|14987.3|220
1654250380000|2022-06-03 09:59:40|14990.3|14988.8|14991.3|14989.8|14991.3|14989.8|14990.3|14988.3|67
1654250390000|2022-06-03 09:59:50|14990.7|14989.2|14991.3|14989.8|14991.3|14989.8|14990.7|14989.2|38
1654250400000|2022-06-03 10:00:00|14991.2|14989.7|14991.3|14989.8|14991.3|14989.8|14991.2|14989.7|189
1654250410000|2022-06-03 10:00:10|||||||||38
1654250420000|2022-06-03 10:00:20|14992.2|14990.7|14993.3|14991.8|14993.7|14991.8|14992.2|14990.2|349
1654250430000|2022-06-03 10:00:30|14994.7|14992.2|14994.3|14992.8|14994.7|14992.8|14994.3|14992.2|26
1654250440000|2022-06-03 10:00:40|14994.2|14992.7|14994.3|14992.8|14994.7|14992.8|14994.2|14992.2|109
1654250450000|2022-06-03 10:00:50|||||||||4
1654250460000|2022-06-03 10:01:00|||||||||3
1654250470000|2022-06-03 10:01:10|||||||||6
1654250480000|2022-06-03 10:01:20|14994.2|14992.7|14994.3|14992.8|14994.3|14992.8|14994.2|14992.7|101
1654250490000|2022-06-03 10:01:30|||||||||5
1654250500000|2022-06-03 10:01:40|||||||||17
1654250510000|2022-06-03 10:01:50|14994.2|14992.7|14993.3|14991.8|14994.2|14992.7|14993.2|14991.7|141
1654250520000|2022-06-03 10:02:00|||||||||149
1654250530000|2022-06-03 10:02:10|14994.3|14992.8|14993.3|14991.8|14994.3|14992.8|14993.3|14991.8|80
1654250540000|2022-06-03 10:02:20|14993.7|14992.2|14993.3|14991.8|14994.3|14992.8|14993.3|14991.8|29
1654250550000|2022-06-03 10:02:30|14994.3|14992.2|14994.3|14992.8|14994.3|14992.8|14993.7|14992.2|77
1654250560000|2022-06-03 10:02:40|14995.3|14993.8|14994.3|14992.8|14995.3|14993.8|14994.3|14992.2|277
1654250570000|2022-06-03 10:02:50|||||||||13
1654250580000|2022-06-03 10:03:00|14995.3|14993.8|14995.3|14993.8|14995.7|14993.8|14995.3|14993.2|26
1654250590000|2022-06-03 10:03:10|14995.2|14993.7|14994.3|14992.8|14995.3|14993.8|14994.2|14992.7|187
1654250600000|2022-06-03 10:03:20|||||||||10
1654250610000|2022-06-03 10:03:30|||||||||39
1654250620000|2022-06-03 10:03:40|||||||||64
1654250630000|2022-06-03 10:03:50|||||||||8
1654250640000|2022-06-03 10:04:00|||||||||39
1654250650000|2022-06-03 10:04:10|||||||||10
1654250660000|2022-06-03 10:04:20|||||||||6
1654250670000|2022-06-03 10:04:30|||||||||28
1654250680000|2022-06-03 10:04:40|14993.3|14991.8|14993.2|14991.7|14993.7|14991.8|14992.7|14991.2|166
1654250690000|2022-06-03 10:04:50|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|25
1654250700000|2022-06-03 10:05:00|14993.7|14991.2|14995.3|14993.8|14996.7|14994.8|14993.3|14991.2|167
1654250710000|2022-06-03 10:05:10|14995.2|14993.7|14991.7|14990.2|14995.2|14993.7|14991.7|14990.2|74
1654250720000|2022-06-03 10:05:20|14992.3|14990.8|14990.3|14988.8|14992.7|14990.8|14990.3|14988.8|24
1654250730000|2022-06-03 10:05:30|14988.3|14986.8|14988.3|14986.8|14989.3|14987.8|14988.3|14986.8|243
1654250740000|2022-06-03 10:05:40|14987.8|14986.3|14987.3|14985.8|14988.3|14986.8|14985.3|14983.8|204
1654250750000|2022-06-03 10:05:50|14988.7|14986.2|14990.3|14988.8|14990.7|14988.8|14988.3|14986.2|216
1654250760000|2022-06-03 10:06:00|14990.7|14988.2|14988.3|14986.8|14990.7|14988.7|14988.3|14986.8|105
1654250770000|2022-06-03 10:06:10|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|104
1654250780000|2022-06-03 10:06:20|14990.3|14988.8|14991.3|14989.8|14991.3|14989.8|14990.3|14988.8|47
1654250790000|2022-06-03 10:06:30|14991.2|14989.7|14991.2|14989.7|14991.7|14989.8|14991.2|14989.2|29
1654250800000|2022-06-03 10:06:40|14991.3|14989.8|14991.3|14989.8|14992.2|14990.7|14991.2|14989.2|59
1654250810000|2022-06-03 10:06:50|14992.7|14990.2|14993.3|14991.8|14993.7|14991.8|14991.7|14990.2|31
1654250820000|2022-06-03 10:07:00|14994.2|14992.7|14994.3|14992.8|14994.7|14992.8|14994.2|14992.2|15
1654250830000|2022-06-03 10:07:10|14994.7|14992.2|14994.7|14992.2|14994.7|14992.2|14994.7|14992.2|21
1654250840000|2022-06-03 10:07:20|14994.3|14992.8|14993.3|14991.8|14995.3|14993.8|14993.3|14991.8|285
1654250850000|2022-06-03 10:07:30|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|105
1654250860000|2022-06-03 10:07:40|||||||||1
1654250870000|2022-06-03 10:07:50|14995.3|14993.8|14994.7|14993.2|14996.3|14994.8|14994.7|14993.2|175
1654250880000|2022-06-03 10:08:00|14994.3|14992.8|14995.3|14993.8|14995.7|14993.8|14994.3|14992.2|66
1654250890000|2022-06-03 10:08:10|14995.7|14993.2|14995.7|14994.2|14995.7|14994.2|14995.2|14993.2|212
1654250900000|2022-06-03 10:08:20|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|8
1654250910000|2022-06-03 10:08:30|14996.2|14994.7|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|188
1654250920000|2022-06-03 10:08:40|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|87
1654250930000|2022-06-03 10:08:50|14994.3|14992.8|14995.3|14993.8|14995.3|14993.8|14994.3|14992.8|68
1654250940000|2022-06-03 10:09:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|122
1654250950000|2022-06-03 10:09:10|14995.7|14994.2|14996.3|14994.8|14996.3|14994.8|14995.7|14994.2|70
1654250960000|2022-06-03 10:09:20|14997.3|14995.8|14997.3|14994.8|14997.3|14995.8|14996.3|14994.8|1003
1654250970000|2022-06-03 10:09:30|14996.7|14995.2|14997.3|14995.8|14997.7|14995.8|14996.7|14994.8|46
1654250980000|2022-06-03 10:09:40|||||||||52
1654250990000|2022-06-03 10:09:50|||||||||15
1654251000000|2022-06-03 10:10:00|14998.3|14996.8|14999.2|14997.7|15000.2|14998.7|14998.3|14996.8|1646
1654251010000|2022-06-03 10:10:10|15000.2|14998.7|15002.2|15000.7|15002.2|15000.7|15000.2|14998.7|267
1654251020000|2022-06-03 10:10:20|15002.7|15001.2|15001.2|14999.7|15003.2|15001.7|15001.2|14999.7|378
1654251030000|2022-06-03 10:10:30|15000.2|14998.7|15000.2|14998.7|15001.2|14999.2|15000.2|14998.7|275
1654251040000|2022-06-03 10:10:40|15000.7|14999.2|15001.2|14999.7|15001.2|14999.7|15000.7|14998.7|113
1654251050000|2022-06-03 10:10:50|15000.2|14998.7|14999.2|14997.7|15000.2|14998.7|14999.2|14997.7|171
1654251060000|2022-06-03 10:11:00|14998.2|14996.7|14997.2|14995.7|14998.2|14996.7|14997.2|14995.7|35
1654251070000|2022-06-03 10:11:10|14996.2|14994.7|14998.7|14996.2|14998.7|14996.7|14996.2|14994.7|712
1654251080000|2022-06-03 10:11:20|14998.3|14997.2|14999.2|14997.7|14999.7|14997.8|14998.3|14996.8|89
1654251090000|2022-06-03 10:11:30|14999.7|14997.2|14998.3|14996.8|14999.7|14997.8|14998.3|14996.2|192
1654251100000|2022-06-03 10:11:40|14999.2|14997.7|14998.2|14996.7|14999.2|14997.7|14998.2|14996.7|22
1654251110000|2022-06-03 10:11:50|14998.3|14996.8|14998.7|14996.2|14998.7|14996.8|14998.2|14996.2|37
1654251120000|2022-06-03 10:12:00|14998.2|14996.7|14998.3|14996.8|14999.2|14997.7|14997.3|14995.8|26
1654251130000|2022-06-03 10:12:10|||||||||10
1654251140000|2022-06-03 10:12:20|14999.2|14997.7|14999.3|14997.8|14999.7|14997.8|14998.7|14997.2|24
1654251150000|2022-06-03 10:12:30|||||||||271
1654251160000|2022-06-03 10:12:40|||||||||9
1654251170000|2022-06-03 10:12:50|15000.2|14998.7|15000.3|14998.8|15000.7|14998.8|15000.2|14998.2|144
1654251180000|2022-06-03 10:13:00|15001.2|14999.7|15000.2|14998.7|15001.2|14999.7|15000.2|14998.7|21
1654251190000|2022-06-03 10:13:10|15000.7|14998.2|15000.3|14998.8|15000.7|14998.8|15000.3|14998.2|31
1654251200000|2022-06-03 10:13:20|15001.2|14999.7|15002.2|15000.7|15002.2|15000.7|15001.2|14999.7|23
1654251210000|2022-06-03 10:13:30|15002.3|15000.8|15004.2|15002.7|15004.2|15002.7|15002.3|15000.8|485
1654251220000|2022-06-03 10:13:40|15003.3|15001.8|15003.2|15001.7|15003.7|15002.2|15003.2|15001.7|128
1654251230000|2022-06-03 10:13:50|15002.2|15000.7|15003.2|15001.7|15003.2|15001.7|15002.2|15000.7|198
1654251240000|2022-06-03 10:14:00|15003.3|15001.8|15003.7|15001.2|15003.7|15001.8|15003.3|15001.2|73
1654251250000|2022-06-03 10:14:10|15003.3|15001.8|15005.2|15003.7|15005.2|15003.7|15003.2|15001.2|39
1654251260000|2022-06-03 10:14:20|15004.3|15002.8|15004.7|15002.2|15004.7|15002.8|15004.2|15002.2|113
1654251270000|2022-06-03 10:14:30|15005.2|15003.7|15004.2|15002.7|15005.2|15003.7|15004.2|15002.7|231
1654251280000|2022-06-03 10:14:40|15003.3|15001.8|15003.2|15001.7|15003.7|15001.8|15003.2|15001.2|271
1654251290000|2022-06-03 10:14:50|15002.3|15000.8|15004.2|15002.7|15004.7|15003.2|15002.3|15000.8|290
1654251300000|2022-06-03 10:15:00|15004.3|15002.8|15004.3|15002.8|15005.2|15003.7|15004.3|15002.8|42
1654251310000|2022-06-03 10:15:10|15005.2|15003.7|15004.7|15003.2|15005.7|15003.8|15004.3|15002.8|44
1654251320000|2022-06-03 10:15:20|15005.2|15003.7|15004.7|15003.2|15005.7|15003.8|15004.3|15002.8|229
1654251330000|2022-06-03 10:15:30|15004.3|15002.8|15004.3|15002.8|15004.7|15002.8|15003.3|15001.8|64
1654251340000|2022-06-03 10:15:40|15004.7|15002.2|15004.7|15002.2|15005.7|15003.7|15004.3|15002.2|143
1654251350000|2022-06-03 10:15:50|15004.3|15002.8|15004.2|15002.7|15005.2|15003.7|15004.2|15002.7|66
1654251360000|2022-06-03 10:16:00|15003.3|15001.8|15003.7|15001.2|15003.7|15001.8|15003.2|15001.2|24
1654251370000|2022-06-03 10:16:10|15004.7|15003.2|15005.7|15003.2|15005.7|15003.8|15004.7|15003.2|107
1654251380000|2022-06-03 10:16:20|15005.2|15003.7|15002.7|15001.2|15005.2|15003.7|15002.7|15001.2|32
1654251390000|2022-06-03 10:16:30|15003.2|15001.7|15002.3|15000.8|15003.7|15001.7|15002.3|15000.8|22
1654251400000|2022-06-03 10:16:40|15001.3|14999.8|15000.3|14998.8|15002.2|15000.7|15000.3|14998.8|861
1654251410000|2022-06-03 10:16:50|15000.2|14998.7|14999.3|14997.8|15000.3|14998.8|14999.3|14997.8|155
1654251420000|2022-06-03 10:17:00|14999.2|14997.7|14999.3|14997.8|14999.7|14997.8|14999.2|14997.2|38
1654251430000|2022-06-03 10:17:10|15000.3|14998.8|15002.3|15000.8|15002.7|15001.2|15000.2|14998.2|312
1654251440000|2022-06-03 10:17:20|15002.7|15000.2|14999.3|14997.8|15002.7|15000.2|14999.3|14997.2|126
1654251450000|2022-06-03 10:17:30|15000.2|14998.7|14999.2|14997.7|15000.2|14998.7|14999.2|14997.7|90
1654251460000|2022-06-03 10:17:40|14998.3|14996.8|14997.3|14995.8|14998.3|14996.8|14997.3|14995.8|30
1654251470000|2022-06-03 10:17:50|14998.7|14996.2|14998.7|14996.2|14998.7|14996.8|14997.3|14995.8|52
1654251480000|2022-06-03 10:18:00|14998.3|14996.8|14997.2|14995.7|14998.7|14996.8|14997.2|14995.2|39
1654251490000|2022-06-03 10:18:10|14997.7|14996.2|14998.7|14997.2|14999.2|14997.7|14997.7|14996.2|84
1654251500000|2022-06-03 10:18:20|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14998.7|14997.2|26
1654251510000|2022-06-03 10:18:30|14998.7|14997.2|14998.7|14997.2|14998.7|14997.2|14998.7|14997.2|16
1654251520000|2022-06-03 10:18:40|14999.2|14997.7|14997.2|14995.7|14999.2|14997.7|14997.2|14995.7|82
1654251530000|2022-06-03 10:18:50|14996.7|14995.2|14999.2|14997.7|14999.2|14997.7|14996.7|14995.2|17
1654251540000|2022-06-03 10:19:00|14999.3|14997.8|14998.7|14996.2|14999.7|14997.8|14998.3|14996.2|33
1654251550000|2022-06-03 10:19:10|14998.2|14996.7|15000.2|14998.7|15000.2|14998.7|14998.2|14996.7|101
1654251560000|2022-06-03 10:19:20|15000.3|14998.8|14999.2|14997.7|15000.3|14998.8|14998.7|14997.2|830
1654251570000|2022-06-03 10:19:30|14998.2|14996.7|14996.3|14994.8|14998.2|14996.7|14996.3|14994.8|15
1654251580000|2022-06-03 10:19:40|14997.2|14995.7|14997.3|14995.8|14997.3|14995.8|14997.2|14995.7|23
1654251590000|2022-06-03 10:19:50|14997.7|14995.2|14998.2|14996.7|14998.2|14996.7|14997.7|14995.2|23
1654251600000|2022-06-03 10:20:00|14997.3|14995.8|14998.2|14996.7|14998.2|14996.7|14997.3|14995.8|11
1654251610000|2022-06-03 10:20:10|||||||||1
1654251620000|2022-06-03 10:20:20|||||||||75
1654251640000|2022-06-03 10:20:40|14997.3|14995.8|14996.7|14995.2|14997.3|14995.8|14996.7|14995.2|145
1654251650000|2022-06-03 10:20:50|14996.3|14994.8|14997.2|14995.7|14997.2|14995.7|14996.3|14994.8|135
1654251660000|2022-06-03 10:21:00|14997.3|14995.8|14998.2|14996.7|14998.2|14996.7|14997.3|14995.2|63
1654251670000|2022-06-03 10:21:10|||||||||6
1654251680000|2022-06-03 10:21:20|14999.2|14997.7|14999.2|14997.7|14999.3|14997.8|14999.2|14997.7|25
1654251690000|2022-06-03 10:21:30|14998.3|14996.8|14998.7|14996.2|14998.7|14996.8|14998.2|14996.2|27
1654251700000|2022-06-03 10:21:40|14998.3|14996.8|14999.2|14997.7|14999.7|14997.8|14998.3|14996.8|33
1654251710000|2022-06-03 10:21:50|14998.7|14997.2|15000.2|14998.7|15000.2|14998.7|14998.7|14997.2|24
1654251720000|2022-06-03 10:22:00|15001.2|14999.7|15001.2|14999.7|15002.2|15000.7|15001.2|14999.2|52
1654251730000|2022-06-03 10:22:10|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|132
1654251740000|2022-06-03 10:22:20|||||||||12
1654251750000|2022-06-03 10:22:30|14999.2|14997.7|14999.2|14997.7|14999.3|14997.8|14999.2|14997.7|80
1654251760000|2022-06-03 10:22:40|||||||||15
1654251770000|2022-06-03 10:22:50|14999.3|14997.8|14998.2|14996.7|15000.2|14998.7|14998.2|14996.7|122
1654251780000|2022-06-03 10:23:00|14998.3|14996.8|14998.7|14996.2|14999.2|14997.7|14998.3|14996.2|177
1654251790000|2022-06-03 10:23:10|14998.2|14996.7|14998.3|14996.8|14998.7|14996.8|14998.2|14996.2|1797
1654251800000|2022-06-03 10:23:20|14999.2|14997.7|15000.7|14999.2|15000.7|14999.2|14998.7|14997.2|220
1654251810000|2022-06-03 10:23:30|15000.3|14998.8|15001.2|14999.7|15001.2|14999.7|15000.2|14998.2|112
1654251820000|2022-06-03 10:23:40|15000.7|14999.2|15000.2|14998.7|15000.7|14999.2|15000.2|14998.2|13
1654251830000|2022-06-03 10:23:50|||||||||162
1654251840000|2022-06-03 10:24:00|15000.3|14998.8|15000.2|14998.7|15000.3|14998.8|15000.2|14998.7|31
1654251850000|2022-06-03 10:24:10|14999.7|14998.2|14998.7|14997.2|14999.7|14998.2|14998.7|14997.2|99
1654251860000|2022-06-03 10:24:20|14999.2|14997.7|14999.3|14997.8|15000.3|14998.8|14999.2|14997.7|69
1654251870000|2022-06-03 10:24:30|||||||||17
1654251880000|2022-06-03 10:24:40|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|2
1654251890000|2022-06-03 10:24:50|14999.7|14998.2|15000.2|14998.7|15000.7|14998.7|14999.7|14998.2|72
1654251900000|2022-06-03 10:25:00|14999.3|14997.8|14999.2|14997.7|14999.3|14997.8|14999.2|14997.7|61
1654251910000|2022-06-03 10:25:10|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14
1654251920000|2022-06-03 10:25:20|14998.7|14997.2|14998.7|14996.2|14999.7|14997.7|14998.3|14996.2|25
1654251930000|2022-06-03 10:25:30|14998.3|14996.8|14997.3|14995.8|14998.7|14996.8|14997.2|14995.2|48
1654251940000|2022-06-03 10:25:40|14997.2|14995.7|14997.2|14995.7|14997.7|14995.8|14997.2|14995.2|72
1654251950000|2022-06-03 10:25:50|14996.7|14995.2|14997.2|14995.7|14997.2|14995.7|14996.3|14994.8|22
1654251960000|2022-06-03 10:26:00|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|21
1654251970000|2022-06-03 10:26:10|14998.3|14996.8|14999.2|14997.7|14999.2|14997.7|14998.3|14996.8|31
1654251980000|2022-06-03 10:26:20|14998.3|14996.8|14998.7|14996.2|14998.7|14996.8|14998.2|14996.2|29
1654251990000|2022-06-03 10:26:30|14998.3|14996.8|14998.2|14996.7|14999.2|14997.7|14998.2|14996.7|23
1654252000000|2022-06-03 10:26:40|14998.7|14997.2|14999.2|14997.7|14999.2|14997.7|14998.7|14997.2|6
1654252010000|2022-06-03 10:26:50|14998.3|14996.8|14999.2|14997.7|14999.2|14997.7|14998.3|14996.8|777
1654252020000|2022-06-03 10:27:00|14999.7|14997.2|15000.7|14998.2|15000.7|14998.8|14999.3|14997.2|32
1654252030000|2022-06-03 10:27:10|15000.3|14998.8|14999.2|14997.7|15000.7|14998.8|14998.2|14996.7|245
1654252040000|2022-06-03 10:27:20|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|14998.7|14997.2|24
1654252050000|2022-06-03 10:27:30|14999.7|14997.2|14999.3|14997.8|14999.7|14997.8|14999.2|14997.2|17
1654252060000|2022-06-03 10:27:40|14999.7|14998.2|15000.3|14998.8|15000.3|14998.8|14999.7|14998.2|48
1654252070000|2022-06-03 10:27:50|15001.2|14999.7|15000.2|14998.7|15001.3|14999.8|15000.2|14998.7|28
1654252080000|2022-06-03 10:28:00|15000.3|14998.8|15001.2|14999.7|15001.2|14999.7|15000.3|14998.8|16
1654252090000|2022-06-03 10:28:10|15001.3|14999.8|15001.7|15000.2|15002.2|15000.7|15001.3|14999.8|23
1654252100000|2022-06-03 10:28:20|15002.2|15000.7|15002.7|15001.2|15003.2|15001.7|15002.2|15000.7|81
1654252110000|2022-06-03 10:28:30|15002.3|15000.8|15004.2|15002.7|15004.2|15002.7|15002.3|15000.8|472
1654252120000|2022-06-03 10:28:40|15003.7|15002.2|15005.7|15003.2|15005.7|15003.8|15003.7|15002.2|219
1654252130000|2022-06-03 10:28:50|15005.2|15003.7|15005.2|15003.7|15005.3|15003.8|15004.3|15002.2|83
1654252140000|2022-06-03 10:29:00|15005.7|15003.2|15005.2|15003.7|15005.7|15003.8|15005.2|15003.2|19
1654252150000|2022-06-03 10:29:10|15004.3|15002.8|15004.7|15003.2|15005.2|15003.7|15004.2|15002.2|48
1654252160000|2022-06-03 10:29:20|15004.3|15002.8|15003.7|15002.2|15004.3|15002.8|15003.7|15002.2|17
1654252170000|2022-06-03 10:29:30|15003.3|15001.8|15004.3|15002.8|15004.7|15002.8|15003.3|15001.8|33
1654252180000|2022-06-03 10:29:40|15004.2|15002.7|15001.7|15000.2|15004.7|15002.7|15001.7|15000.2|70
1654252190000|2022-06-03 10:29:50|15002.2|15000.7|15001.3|14999.8|15002.2|15000.7|15001.3|14999.8|21
1654252200000|2022-06-03 10:30:00|15001.2|14999.7|15002.7|15000.2|15002.7|15000.8|15000.7|14999.2|82
1654252210000|2022-06-03 10:30:10|15002.2|15000.7|15001.3|14999.8|15002.7|15000.8|15001.3|14999.8|25
1654252220000|2022-06-03 10:30:20|15001.7|14999.2|14999.2|14997.7|15001.7|14999.7|14998.3|14996.2|86
1654252230000|2022-06-03 10:30:30|14999.3|14997.8|15000.7|14999.2|15001.2|14999.7|14999.3|14997.2|62
1654252240000|2022-06-03 10:30:40|15001.2|14999.7|15001.2|14999.7|15002.2|15000.7|15000.7|14999.2|30
1654252250000|2022-06-03 10:30:50|15000.7|14999.2|15001.2|14999.7|15001.2|14999.7|15000.7|14999.2|5
1654252260000|2022-06-03 10:31:00|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|25
1654252270000|2022-06-03 10:31:10|15001.2|14999.7|15001.2|14999.7|15002.2|15000.7|15001.2|14999.7|79
1654252280000|2022-06-03 10:31:20|15001.7|14999.2|15001.2|14999.7|15001.7|14999.7|15001.2|14999.2|39
1654252290000|2022-06-03 10:31:30|||||||||38
1654252300000|2022-06-03 10:31:40|||||||||6
1654252310000|2022-06-03 10:31:50|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|59
1654252320000|2022-06-03 10:32:00|||||||||13
1654252330000|2022-06-03 10:32:10|||||||||13
1654252340000|2022-06-03 10:32:20|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|34
1654252350000|2022-06-03 10:32:30|15000.7|14999.2|15000.3|14998.8|15000.7|14999.2|15000.3|14998.8|21
1654252360000|2022-06-03 10:32:40|15000.2|14998.7|14999.2|14997.7|15000.2|14998.7|14999.2|14997.7|89
1654252370000|2022-06-03 10:32:50|||||||||1
1654252380000|2022-06-03 10:33:00|14998.3|14996.8|15000.2|14998.7|15000.2|14998.7|14998.3|14996.8|57
1654252390000|2022-06-03 10:33:10|15000.7|14998.2|15000.2|14998.7|15000.7|14998.7|14999.7|14998.2|3
1654252400000|2022-06-03 10:33:20|14999.7|14998.2|15001.2|14999.7|15001.2|14999.7|14999.7|14998.2|185
1654252410000|2022-06-03 10:33:30|15000.2|14998.7|15002.2|15000.7|15002.2|15000.7|15000.2|14998.7|70
1654252420000|2022-06-03 10:33:40|15001.7|15000.2|15001.3|14999.8|15002.2|15000.7|15001.3|14999.2|71
1654252430000|2022-06-03 10:33:50|15001.2|14999.7|15002.2|15000.7|15002.2|15000.7|15001.2|14999.2|45
1654252440000|2022-06-03 10:34:00|15001.7|15000.2|15001.2|14999.7|15001.7|15000.2|15001.2|14999.7|19
1654252450000|2022-06-03 10:34:10|||||||||313
1654252460000|2022-06-03 10:34:20|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|62
1654252470000|2022-06-03 10:34:30|||||||||26
1654252480000|2022-06-03 10:34:40|15000.3|14998.8|15001.2|14999.7|15001.2|14999.7|15000.3|14998.7|48
1654252490000|2022-06-03 10:34:50|15002.2|15000.2|15002.2|15000.7|15002.2|15000.7|15001.2|14999.7|84
1654252500000|2022-06-03 10:35:00|15001.2|14999.7|15002.2|15000.7|15002.2|15000.7|15001.2|14999.7|49
1654252510000|2022-06-03 10:35:10|15001.7|15000.2|15002.2|15000.7|15002.2|15000.7|15001.7|15000.2|13
1654252520000|2022-06-03 10:35:20|15001.2|14999.7|15000.2|14998.7|15001.2|14999.7|15000.2|14998.7|25
1654252530000|2022-06-03 10:35:30|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|30
1654252540000|2022-06-03 10:35:40|15000.2|14998.7|15000.3|14998.8|15001.2|14999.7|15000.2|14998.7|300
1654252550000|2022-06-03 10:35:50|15000.7|14998.2|15000.2|14998.7|15000.7|14998.7|15000.2|14998.2|6
1654252560000|2022-06-03 10:36:00|14999.2|14997.7|14998.7|14996.2|14999.2|14997.7|14998.2|14996.2|24
1654252570000|2022-06-03 10:36:10|14998.2|14996.7|14997.7|14995.2|14998.2|14996.7|14997.3|14995.2|30
1654252580000|2022-06-03 10:36:20|14998.2|14996.7|14998.2|14996.7|14998.7|14996.8|14998.2|14996.2|32
1654252590000|2022-06-03 10:36:30|||||||||30
1654252600000|2022-06-03 10:36:40|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14
1654252610000|2022-06-03 10:36:50|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|9
1654252620000|2022-06-03 10:37:00|||||||||2
1654252630000|2022-06-03 10:37:10|||||||||16
1654252640000|2022-06-03 10:37:20|||||||||2
1654252650000|2022-06-03 10:37:30|||||||||10
1654252660000|2022-06-03 10:37:40|||||||||16
1654252670000|2022-06-03 10:37:50|14998.3|14996.8|14999.2|14997.7|14999.2|14997.7|14997.2|14995.2|77
1654252680000|2022-06-03 10:38:00|14998.7|14997.2|14998.2|14996.7|14999.2|14997.7|14998.2|14996.2|129
1654252690000|2022-06-03 10:38:10|14998.7|14997.2|14999.2|14997.7|14999.2|14997.7|14998.7|14997.2|33
1654252700000|2022-06-03 10:38:20|14999.7|14998.2|15000.2|14998.7|15000.2|14998.7|14999.7|14998.2|2579
1654252710000|2022-06-03 10:38:30|14999.3|14997.8|15000.2|14998.7|15000.2|14998.7|14999.3|14997.2|152
1654252720000|2022-06-03 10:38:40|15001.2|14999.7|15000.2|14998.7|15001.2|14999.7|14998.2|14996.7|173
1654252730000|2022-06-03 10:38:50|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|15000.2|14998.2|9
1654252740000|2022-06-03 10:39:00|15001.3|14999.8|15001.2|14999.7|15002.2|15000.7|15001.2|14999.7|36
1654252750000|2022-06-03 10:39:10|||||||||5
1654252760000|2022-06-03 10:39:20|15000.2|14998.7|15001.2|14999.7|15001.2|14999.7|15000.2|14998.7|279
1654252770000|2022-06-03 10:39:30|15000.2|14998.7|15001.2|14999.7|15001.2|14999.7|15000.2|14998.7|32
1654252780000|2022-06-03 10:39:40|15000.2|14998.7|15002.2|15000.7|15002.2|15000.7|15000.2|14998.7|48
1654252790000|2022-06-03 10:39:50|15003.2|15001.7|15002.2|15000.7|15003.2|15001.7|15002.2|15000.7|103
1654252800000|2022-06-03 10:40:00|15002.7|15001.2|15003.2|15001.7|15003.2|15001.7|15002.2|15000.7|37
1654252810000|2022-06-03 10:40:10|15002.7|15001.2|15003.2|15001.7|15003.2|15001.7|15002.7|15001.2|75
1654252820000|2022-06-03 10:40:20|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|63
1654252830000|2022-06-03 10:40:30|15001.2|14999.7|15001.2|14999.7|15001.7|14999.7|15000.7|14999.2|111
1654252840000|2022-06-03 10:40:40|||||||||5
1654252850000|2022-06-03 10:40:50|15002.2|15000.7|15002.2|15000.7|15002.7|15001.2|15002.2|15000.7|65
1654252860000|2022-06-03 10:41:00|15002.7|15000.2|15001.7|15000.2|15002.7|15000.7|15001.7|15000.2|30
1654252870000|2022-06-03 10:41:10|15002.2|15000.7|15002.2|15000.7|15003.2|15001.7|15002.2|15000.2|19
1654252880000|2022-06-03 10:41:20|15003.2|15001.7|15000.7|14999.2|15003.2|15001.7|15000.7|14999.2|40
1654252890000|2022-06-03 10:41:30|15001.2|14999.7|15001.2|14999.7|15002.2|15000.7|15000.2|14998.2|93
1654252900000|2022-06-03 10:41:40|15001.7|14999.2|15000.2|14998.7|15001.7|14999.7|15000.2|14998.7|94
1654252910000|2022-06-03 10:41:50|15000.7|14998.2|15000.7|14998.2|15000.7|14998.7|15000.2|14998.2|62
1654252920000|2022-06-03 10:42:00|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|7
1654252930000|2022-06-03 10:42:10|14999.2|14997.7|14998.2|14996.7|14999.2|14997.7|14997.7|14996.2|226
1654252940000|2022-06-03 10:42:20|14998.7|14996.2|14999.2|14997.7|14999.2|14997.7|14998.2|14996.2|22
1654252950000|2022-06-03 10:42:30|14998.7|14996.2|14999.2|14997.7|14999.7|14997.7|14998.2|14996.2|46
1654252960000|2022-06-03 10:42:40|||||||||49
1654252970000|2022-06-03 10:42:50|14999.7|14997.2|14999.2|14997.7|14999.7|14998.2|14999.2|14997.2|102
1654252980000|2022-06-03 10:43:00|14999.7|14998.2|14999.2|14997.7|15000.2|14998.7|14999.2|14997.7|27
1654252990000|2022-06-03 10:43:10|14999.7|14997.2|14998.2|14996.7|14999.7|14997.7|14998.2|14996.7|55
1654253000000|2022-06-03 10:43:20|14999.2|14997.7|14998.2|14996.7|14999.2|14997.7|14998.2|14996.2|192
1654253020000|2022-06-03 10:43:40|14998.7|14996.2|14999.2|14997.7|14999.2|14997.7|14998.2|14996.2|18
1654253030000|2022-06-03 10:43:50|14998.2|14996.7|15000.2|14998.7|15000.7|14998.7|14998.2|14996.7|35
1654253040000|2022-06-03 10:44:00|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|7
1654253050000|2022-06-03 10:44:10|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|14999.2|14997.7|6
1654253060000|2022-06-03 10:44:20|14999.7|14998.2|15000.2|14998.7|15000.2|14998.7|14999.2|14997.7|46
1654253070000|2022-06-03 10:44:30|14999.7|14998.2|14999.2|14997.7|14999.7|14998.2|14999.2|14997.7|32
1654253080000|2022-06-03 10:44:40|14998.2|14996.7|14998.7|14997.2|14998.7|14997.2|14998.2|14996.7|23
1654253090000|2022-06-03 10:44:50|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14998.2|14996.7|40
1654253100000|2022-06-03 10:45:00|||||||||20
1654253110000|2022-06-03 10:45:10|||||||||1
1654253120000|2022-06-03 10:45:20|14998.2|14996.7|14998.7|14996.2|14998.7|14996.7|14998.2|14996.2|25
1654253130000|2022-06-03 10:45:30|14998.2|14996.7|14998.7|14997.2|14999.2|14997.7|14998.2|14996.7|21
1654253140000|2022-06-03 10:45:40|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|0
1654253160000|2022-06-03 10:46:00|||||||||3
1654253170000|2022-06-03 10:46:10|||||||||995
1654253190000|2022-06-03 10:46:30|15000.2|14998.7|15000.2|14998.7|15001.7|14999.7|15000.2|14998.7|107
1654253200000|2022-06-03 10:46:40|15000.7|14998.2|15000.2|14998.7|15000.7|14998.7|15000.2|14998.2|819
1654253210000|2022-06-03 10:46:50|15000.7|14998.2|14998.2|14996.7|15000.7|14998.7|14998.2|14996.7|46
1654253220000|2022-06-03 10:47:00|||||||||7
1654253230000|2022-06-03 10:47:10|14999.2|14997.7|14998.7|14996.2|14999.2|14997.7|14998.2|14996.2|38
1654253240000|2022-06-03 10:47:20|14998.2|14996.7|14998.2|14996.7|14998.7|14997.2|14998.2|14996.2|70
1654253250000|2022-06-03 10:47:30|||||||||16
1654253260000|2022-06-03 10:47:40|14998.7|14996.2|14998.2|14996.7|14998.7|14997.2|14998.2|14996.2|47
1654253270000|2022-06-03 10:47:50|14998.7|14997.2|14999.2|14997.7|14999.2|14997.7|14998.2|14996.7|1878
1654253280000|2022-06-03 10:48:00|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|35
1654253290000|2022-06-03 10:48:10|||||||||50
1654253300000|2022-06-03 10:48:20|14999.2|14997.7|15000.2|14998.7|15000.2|14998.7|14999.2|14997.7|134
1654253310000|2022-06-03 10:48:30|14999.8|14998.3|15000.2|14998.7|15000.2|14998.7|14999.2|14997.3|6
1654253320000|2022-06-03 10:48:40|||||||||1
1654253330000|2022-06-03 10:48:50|||||||||1
1654253340000|2022-06-03 10:49:00|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|15000.2|14998.7|67
1654253350000|2022-06-03 10:49:10|15000.2|14998.7|15001.2|14999.7|15001.2|14999.7|15000.2|14998.3|60
1654253360000|2022-06-03 10:49:20|15000.2|14998.7|15000.2|14998.7|15000.8|14998.8|15000.2|14998.3|116
1654253370000|2022-06-03 10:49:30|15000.8|14998.3|15000.8|14998.3|15000.8|14998.3|15000.8|14998.3|298
1654253380000|2022-06-03 10:49:40|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|22
1654253390000|2022-06-03 10:49:50|||||||||2
1654253400000|2022-06-03 10:50:00|15000.3|14998.8|14998.8|14997.3|15000.3|14998.8|14997.3|14995.8|124
1654253410000|2022-06-03 10:50:10|14998.3|14996.8|14998.8|14997.3|14998.8|14997.3|14998.3|14996.8|7
1654253420000|2022-06-03 10:50:20|14998.3|14996.8|14999.2|14997.7|14999.2|14997.7|14998.3|14996.8|22
1654253430000|2022-06-03 10:50:30|14998.2|14996.7|14999.2|14997.7|14999.2|14997.7|14998.2|14996.7|17
1654253440000|2022-06-03 10:50:40|||||||||11
1654253460000|2022-06-03 10:51:00|||||||||20
1654253470000|2022-06-03 10:51:10|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|62
1654253480000|2022-06-03 10:51:20|14998.3|14996.8|14998.8|14996.3|14998.8|14996.8|14998.2|14996.3|16
1654253490000|2022-06-03 10:51:30|14998.2|14996.7|14998.2|14996.7|14998.3|14996.8|14998.2|14996.7|66
1654253500000|2022-06-03 10:51:40|14998.3|14996.8|14997.2|14995.7|14998.8|14996.8|14996.2|14994.3|113
1654253510000|2022-06-03 10:51:50|14997.8|14996.3|14998.3|14996.8|14998.8|14997.3|14997.8|14996.3|49
1654253520000|2022-06-03 10:52:00|14998.2|14996.7|14999.2|14997.7|14999.2|14997.7|14998.2|14996.3|2
1654253530000|2022-06-03 10:52:10|14999.3|14997.8|15003.3|15001.8|15003.3|15001.8|14999.3|14997.8|65
1654253540000|2022-06-03 10:52:20|15002.3|15000.8|15003.2|15001.7|15003.2|15001.7|15002.3|15000.8|130
1654253550000|2022-06-03 10:52:30|15002.3|15000.8|15002.8|15001.3|15003.8|15001.8|15002.2|15000.7|390
1654253560000|2022-06-03 10:52:40|15003.2|15001.7|15002.8|15000.3|15003.2|15001.7|15002.2|15000.3|536
1654253570000|2022-06-03 10:52:50|15002.3|15000.8|15002.2|15000.7|15002.8|15001.3|15002.2|15000.3|102
1654253580000|2022-06-03 10:53:00|15002.3|15000.8|15001.2|14999.7|15002.3|15000.8|15001.2|14999.3|66
1654253590000|2022-06-03 10:53:10|15001.3|14999.8|15003.2|15001.7|15003.8|15001.8|15001.3|14999.8|93
1654253600000|2022-06-03 10:53:20|15002.3|15000.8|15002.8|15001.3|15003.2|15001.7|15002.2|15000.7|67
1654253610000|2022-06-03 10:53:30|15002.3|15000.8|15002.8|15001.3|15002.8|15001.3|15002.3|15000.8|2
1654253620000|2022-06-03 10:53:40|15003.2|15001.7|15003.2|15001.7|15003.2|15001.7|15003.2|15001.7|4
1654253630000|2022-06-03 10:53:50|15002.3|15000.8|15000.2|14998.7|15002.3|15000.8|15000.2|14998.3|324
1654253640000|2022-06-03 10:54:00|14999.8|14998.3|15000.3|14998.8|15000.8|14998.8|14999.8|14998.3|20
1654253650000|2022-06-03 10:54:10|15000.8|14998.3|14999.8|14998.3|15000.8|14998.7|14999.8|14998.3|19
1654253660000|2022-06-03 10:54:20|15000.3|14998.8|15000.3|14998.8|15001.3|14999.8|15000.3|14998.8|83
1654253670000|2022-06-03 10:54:30|15001.2|14999.7|15000.3|14998.8|15001.2|14999.7|15000.3|14998.8|6
1654253680000|2022-06-03 10:54:40|15000.8|14999.3|15001.3|14999.8|15001.3|14999.8|15000.8|14999.3|21
1654253700000|2022-06-03 10:55:00|15000.3|14998.8|15000.3|14998.8|15001.3|14999.8|15000.3|14998.8|35
1654253710000|2022-06-03 10:55:10|15000.8|14998.3|15000.8|14998.3|15000.8|14998.8|15000.3|14998.3|12
1654253720000|2022-06-03 10:55:20|15000.2|14998.7|15001.8|14999.3|15001.8|14999.7|15000.2|14998.7|21
1654253730000|2022-06-03 10:55:30|15002.2|15000.7|15003.2|15001.7|15003.2|15001.7|15002.2|15000.7|1
1654253740000|2022-06-03 10:55:40|15002.3|15000.8|15004.2|15002.7|15004.2|15002.7|15002.2|15000.7|97
1654253750000|2022-06-03 10:55:50|15003.8|15001.3|15004.2|15002.7|15004.2|15002.7|15003.2|15001.3|36
1654253760000|2022-06-03 10:56:00|||||||||448
1654253770000|2022-06-03 10:56:10|||||||||22
1654253780000|2022-06-03 10:56:20|15005.2|15003.7|15004.2|15002.7|15005.2|15003.7|15004.2|15002.7|49
1654253790000|2022-06-03 10:56:30|15004.8|15002.3|15005.2|15003.7|15005.2|15003.7|15004.3|15002.3|12
1654253800000|2022-06-03 10:56:40|15004.3|15002.8|15004.3|15002.8|15004.3|15002.8|15004.3|15002.8|1
1654253810000|2022-06-03 10:56:50|15005.2|15003.7|15004.3|15002.8|15006.2|15004.7|15004.3|15002.8|95
1654253820000|2022-06-03 10:57:00|15005.2|15003.7|15005.2|15003.7|15005.3|15003.8|15005.2|15003.7|17
1654253830000|2022-06-03 10:57:10|15005.3|15003.8|15006.2|15004.7|15006.2|15004.7|15005.3|15003.8|29
1654253840000|2022-06-03 10:57:20|15005.3|15003.8|15006.7|15004.2|15006.7|15004.7|15005.2|15003.3|90
1654253850000|2022-06-03 10:57:30|15006.2|15004.7|15005.2|15003.7|15006.7|15004.7|15005.2|15003.7|14
1654253860000|2022-06-03 10:57:40|15005.7|15004.2|15006.7|15004.2|15006.7|15004.7|15005.7|15004.2|81
1654253870000|2022-06-03 10:57:50|15006.2|15004.7|15005.2|15003.7|15006.2|15004.7|15005.2|15003.7|22
1654253880000|2022-06-03 10:58:00|15005.7|15004.2|15006.2|15004.7|15006.2|15004.7|15005.2|15003.7|14
1654253890000|2022-06-03 10:58:10|||||||||5
1654253900000|2022-06-03 10:58:20|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|30
1654253910000|2022-06-03 10:58:30|15004.2|15002.7|15003.2|15001.7|15004.2|15002.7|15003.2|15001.7|13
1654253920000|2022-06-03 10:58:40|15003.7|15002.2|15004.2|15002.7|15004.2|15002.7|15003.7|15002.2|17
1654253930000|2022-06-03 10:58:50|15003.7|15002.2|15003.2|15001.7|15004.2|15002.7|15003.2|15001.7|123
1654253940000|2022-06-03 10:59:00|15004.2|15002.7|15004.2|15002.7|15004.2|15002.7|15004.2|15002.7|38
1654253950000|2022-06-03 10:59:10|15005.2|15003.7|15004.2|15002.7|15005.2|15003.7|15004.2|15002.7|36
1654253960000|2022-06-03 10:59:20|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|15004.2|15002.7|408
1654253970000|2022-06-03 10:59:30|15006.2|15004.7|15005.2|15003.7|15006.2|15004.7|15005.2|15003.7|778
1654253980000|2022-06-03 10:59:40|15005.7|15003.2|15005.2|15003.7|15006.2|15004.7|15005.2|15003.2|62
1654253990000|2022-06-03 10:59:50|15006.7|15004.2|15006.7|15004.2|15006.7|15004.7|15006.2|15004.2|14
1654254000000|2022-06-03 11:00:00|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|30
1654254010000|2022-06-03 11:00:10|15006.7|15004.2|15005.2|15003.7|15006.7|15004.7|15005.2|15003.7|28
1654254020000|2022-06-03 11:00:20|||||||||10
1654254030000|2022-06-03 11:00:30|15006.2|15004.7|15007.2|15005.7|15007.7|15005.7|15006.2|15004.7|112
1654254040000|2022-06-03 11:00:40|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|21
1654254050000|2022-06-03 11:00:50|||||||||15
1654254060000|2022-06-03 11:01:00|15007.2|15005.7|15007.2|15005.7|15007.7|15005.7|15007.2|15005.2|18
1654254070000|2022-06-03 11:01:10|||||||||1
1654254080000|2022-06-03 11:01:20|15007.7|15006.2|15008.2|15006.7|15008.2|15006.7|15007.7|15006.2|93
1654254090000|2022-06-03 11:01:30|15008.7|15007.2|15009.2|15007.7|15009.7|15007.7|15008.7|15007.2|44
1654254100000|2022-06-03 11:01:40|15008.2|15006.7|15007.2|15005.7|15009.2|15007.7|15007.2|15005.7|132
1654254110000|2022-06-03 11:01:50|15006.7|15005.2|15006.2|15004.7|15006.7|15005.2|15006.2|15004.2|398
1654254120000|2022-06-03 11:02:00|15006.7|15004.2|15006.7|15005.2|15007.2|15005.7|15006.2|15004.2|108
1654254130000|2022-06-03 11:02:10|15006.2|15004.7|15006.7|15005.2|15006.7|15005.2|15006.2|15004.7|15
1654254140000|2022-06-03 11:02:20|15006.2|15004.7|15006.7|15005.2|15006.7|15005.2|15006.2|15004.7|101
1654254150000|2022-06-03 11:02:30|15006.2|15004.7|15006.7|15005.2|15006.7|15005.2|15006.2|15004.7|166
1654254160000|2022-06-03 11:02:40|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|144
1654254170000|2022-06-03 11:02:50|15006.2|15004.7|15006.7|15005.2|15006.7|15005.2|15006.2|15004.7|1
1654254180000|2022-06-03 11:03:00|15007.2|15005.7|15007.7|15006.2|15008.7|15006.7|15007.2|15005.7|36
1654254190000|2022-06-03 11:03:10|15007.2|15005.7|15008.2|15006.7|15008.2|15006.7|15007.2|15005.7|1
1654254200000|2022-06-03 11:03:20|15008.7|15006.2|15008.2|15006.7|15008.7|15006.7|15008.2|15006.2|32
1654254210000|2022-06-03 11:03:30|15008.7|15006.2|15008.2|15006.7|15008.7|15007.2|15008.2|15006.2|47
1654254220000|2022-06-03 11:03:40|15008.7|15007.2|15008.2|15006.7|15008.7|15007.2|15008.2|15006.7|4
1654254230000|2022-06-03 11:03:50|15008.7|15007.2|15008.7|15007.2|15008.7|15007.2|15008.7|15007.2|0
1654254240000|2022-06-03 11:04:00|15008.2|15006.7|15011.2|15009.7|15011.2|15009.7|15008.2|15006.7|67
1654254250000|2022-06-03 11:04:10|||||||||15
1654254260000|2022-06-03 11:04:20|15011.7|15009.2|15011.7|15009.2|15011.7|15009.2|15011.7|15009.2|128
1654254270000|2022-06-03 11:04:30|15011.2|15009.7|15013.2|15011.7|15013.2|15011.7|15011.2|15009.2|208
1654254280000|2022-06-03 11:04:40|15012.2|15010.7|15013.2|15011.7|15013.2|15011.7|15012.2|15010.7|112
1654254290000|2022-06-03 11:04:50|15012.2|15010.7|15013.2|15011.7|15013.2|15011.7|15012.2|15010.7|21
1654254300000|2022-06-03 11:05:00|15012.2|15010.7|15012.7|15011.2|15013.7|15011.7|15012.2|15010.7|163
1654254310000|2022-06-03 11:05:10|15012.2|15010.7|15013.2|15011.7|15013.2|15011.7|15012.2|15010.7|272
1654254320000|2022-06-03 11:05:20|15012.7|15011.2|15013.2|15011.7|15013.2|15011.7|15012.7|15011.2|153
1654254330000|2022-06-03 11:05:30|15013.7|15011.2|15013.2|15011.7|15013.7|15011.7|15013.2|15011.2|94
1654254340000|2022-06-03 11:05:40|15012.7|15011.2|15012.2|15010.7|15012.7|15011.2|15011.7|15010.2|18
1654254350000|2022-06-03 11:05:50|15011.7|15010.2|15010.2|15008.7|15011.7|15010.2|15009.7|15008.2|154
1654254360000|2022-06-03 11:06:00|15011.2|15009.7|15011.2|15009.7|15011.7|15010.2|15011.2|15009.2|33
1654254370000|2022-06-03 11:06:10|15011.7|15009.2|15011.2|15009.7|15011.7|15010.2|15011.2|15009.2|48
1654254380000|2022-06-03 11:06:20|15012.2|15010.7|15012.2|15010.7|15012.7|15010.7|15011.7|15010.2|17
1654254390000|2022-06-03 11:06:30|15013.2|15011.7|15013.7|15011.2|15013.7|15011.7|15012.2|15010.7|9
1654254400000|2022-06-03 11:06:40|15013.2|15011.7|15013.2|15011.7|15013.2|15011.7|15012.7|15011.2|17
1654254410000|2022-06-03 11:06:50|15013.7|15012.2|15013.2|15011.7|15013.7|15012.2|15013.2|15011.7|181
1654254420000|2022-06-03 11:07:00|||||||||50
1654254430000|2022-06-03 11:07:10|||||||||3
1654254440000|2022-06-03 11:07:20|15013.7|15011.2|15014.2|15012.7|15014.2|15012.7|15013.2|15011.2|260
1654254450000|2022-06-03 11:07:30|15013.2|15011.7|15013.2|15011.7|15014.2|15012.7|15013.2|15011.7|152
1654254460000|2022-06-03 11:07:40|15013.7|15011.2|15013.2|15011.7|15013.7|15011.7|15013.2|15011.2|31
1654254470000|2022-06-03 11:07:50|15012.7|15011.2|15013.2|15011.7|15013.2|15011.7|15012.2|15010.7|15
1654254480000|2022-06-03 11:08:00|15014.2|15012.7|15014.2|15012.7|15014.2|15012.7|15013.2|15011.7|55
1654254490000|2022-06-03 11:08:10|||||||||92
1654254500000|2022-06-03 11:08:20|15014.7|15012.2|15014.7|15012.2|15014.7|15012.2|15014.7|15012.2|11
1654254510000|2022-06-03 11:08:30|15014.2|15012.7|15013.2|15011.7|15014.7|15013.2|15013.2|15011.7|168
1654254520000|2022-06-03 11:08:40|15013.7|15011.2|15013.2|15011.7|15013.7|15011.7|15013.2|15011.2|33
1654254530000|2022-06-03 11:08:50|15013.7|15012.2|15013.7|15012.2|15013.7|15012.2|15013.7|15012.2|63
1654254540000|2022-06-03 11:09:00|15013.2|15011.7|15014.2|15012.7|15014.7|15012.7|15013.2|15011.2|51
1654254550000|2022-06-03 11:09:10|15014.7|15012.2|15014.2|15012.7|15014.7|15012.7|15014.2|15012.2|5
1654254560000|2022-06-03 11:09:20|15013.2|15011.7|15013.2|15011.7|15013.7|15012.2|15013.2|15011.7|17
1654254570000|2022-06-03 11:09:30|15013.7|15012.2|15014.7|15012.2|15014.7|15012.7|15013.2|15011.2|132
1654254580000|2022-06-03 11:09:40|15014.2|15012.7|15014.2|15012.7|15014.7|15012.7|15013.2|15011.7|60
1654254590000|2022-06-03 11:09:50|||||||||24
1654254600000|2022-06-03 11:10:00|15013.2|15011.7|15014.7|15012.2|15014.7|15012.7|15013.2|15011.7|670
1654254610000|2022-06-03 11:10:10|15014.2|15012.7|15014.2|15012.7|15014.7|15013.2|15014.2|15012.2|162
1654254620000|2022-06-03 11:10:20|15013.2|15011.7|15013.7|15012.2|15014.2|15012.7|15013.2|15011.7|137
1654254630000|2022-06-03 11:10:30|15013.2|15011.7|15011.7|15009.2|15013.2|15011.7|15011.2|15009.2|58
1654254640000|2022-06-03 11:10:40|15011.2|15009.7|15011.2|15009.7|15011.7|15009.7|15011.2|15009.2|22
1654254650000|2022-06-03 11:10:50|||||||||9
1654254660000|2022-06-03 11:11:00|15011.7|15009.2|15010.2|15008.7|15011.7|15009.2|15010.2|15008.7|16
1654254670000|2022-06-03 11:11:10|15009.7|15008.2|15009.7|15007.2|15009.7|15008.2|15009.2|15007.2|68
1654254680000|2022-06-03 11:11:20|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|9
1654254690000|2022-06-03 11:11:30|15009.7|15007.2|15008.2|15006.7|15009.7|15007.7|15008.2|15006.7|23
1654254700000|2022-06-03 11:11:40|||||||||3
1654254710000|2022-06-03 11:11:50|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|15008.2|15006.7|307
1654254720000|2022-06-03 11:12:00|15008.2|15006.7|15008.2|15006.7|15008.2|15006.7|15008.2|15006.7|1815
1654254730000|2022-06-03 11:12:10|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|183
1654254740000|2022-06-03 11:12:20|||||||||12
1654254750000|2022-06-03 11:12:30|15010.2|15008.7|15010.7|15008.2|15010.7|15008.7|15010.2|15008.2|119
1654254760000|2022-06-03 11:12:40|15010.2|15008.7|15011.2|15009.7|15011.2|15009.7|15010.2|15008.7|109
1654254770000|2022-06-03 11:12:50|15011.7|15010.2|15012.2|15010.7|15012.2|15010.7|15011.2|15009.2|47
1654254780000|2022-06-03 11:13:00|15012.7|15010.2|15011.2|15009.7|15012.7|15010.7|15011.2|15009.7|57
1654254790000|2022-06-03 11:13:10|15011.7|15009.2|15011.2|15009.7|15011.7|15009.7|15011.2|15009.2|42
1654254800000|2022-06-03 11:13:20|15011.7|15009.2|15011.2|15009.7|15011.7|15009.7|15011.2|15009.2|18
1654254810000|2022-06-03 11:13:30|15012.7|15011.2|15013.2|15011.7|15013.2|15011.7|15012.2|15010.2|158
1654254820000|2022-06-03 11:13:40|15013.7|15011.2|15014.2|15012.7|15014.7|15012.7|15013.2|15011.2|2523
1654254830000|2022-06-03 11:13:50|15015.1|15013.6|15016.1|15014.6|15016.1|15014.6|15015.1|15013.6|62
1654254840000|2022-06-03 11:14:00|15015.2|15013.7|15015.2|15013.7|15015.2|15013.7|15015.2|15013.7|11
1654254850000|2022-06-03 11:14:10|||||||||293
1654254860000|2022-06-03 11:14:20|15014.7|15013.2|15013.2|15011.7|15014.7|15013.2|15013.2|15011.7|190
1654254870000|2022-06-03 11:14:30|15013.7|15012.2|15014.2|15011.7|15014.2|15012.2|15013.2|15011.7|56
1654254880000|2022-06-03 11:14:40|15013.7|15012.2|15013.2|15011.7|15014.7|15012.6|15013.2|15011.7|74
1654254890000|2022-06-03 11:14:50|15013.7|15012.2|15013.7|15012.2|15013.7|15012.2|15013.2|15011.7|8
1654254900000|2022-06-03 11:15:00|15014.1|15012.6|15014.1|15012.6|15014.2|15012.7|15014.1|15012.6|23
1654254910000|2022-06-03 11:15:10|15013.2|15011.7|15013.1|15011.6|15014.1|15012.6|15012.7|15011.2|24
1654254920000|2022-06-03 11:15:20|15013.2|15011.7|15013.2|15011.7|15013.2|15011.7|15013.2|15011.7|108
1654254930000|2022-06-03 11:15:30|15013.1|15011.6|15013.7|15011.2|15014.1|15012.6|15013.1|15011.2|181
1654254940000|2022-06-03 11:15:40|15013.2|15011.7|15013.2|15011.7|15014.1|15012.6|15013.1|15011.6|17
1654254950000|2022-06-03 11:15:50|||||||||2
1654254960000|2022-06-03 11:16:00|15013.7|15012.2|15013.2|15011.7|15013.7|15012.2|15013.2|15011.7|14
1654254970000|2022-06-03 11:16:10|15013.1|15011.6|15011.2|15009.7|15013.1|15011.6|15011.2|15009.7|37
1654254980000|2022-06-03 11:16:20|15010.2|15008.7|15010.2|15008.7|15010.2|15008.7|15010.2|15008.7|34
1654254990000|2022-06-03 11:16:30|15010.7|15009.2|15010.7|15009.2|15010.7|15009.2|15010.2|15008.7|36
1654255000000|2022-06-03 11:16:40|15010.2|15008.7|15012.2|15010.7|15012.7|15010.7|15010.2|15008.7|37
1654255010000|2022-06-03 11:16:50|15011.2|15009.7|15011.2|15009.7|15011.2|15009.7|15011.2|15009.7|161
1654255020000|2022-06-03 11:17:00|15011.7|15010.2|15012.2|15010.7|15012.7|15010.7|15011.2|15009.7|39
1654255030000|2022-06-03 11:17:10|15011.7|15010.2|15011.2|15009.7|15011.7|15010.2|15011.2|15009.7|11
1654255040000|2022-06-03 11:17:20|15011.7|15010.2|15012.2|15010.7|15012.7|15011.2|15011.7|15009.7|33
1654255050000|2022-06-03 11:17:30|15012.1|15010.6|15012.7|15010.2|15012.7|15010.7|15012.1|15010.2|33
1654255060000|2022-06-03 11:17:40|15011.2|15009.7|15011.2|15009.7|15011.2|15009.7|15011.2|15009.7|11
1654255070000|2022-06-03 11:17:50|15011.1|15009.6|15010.7|15009.2|15011.1|15009.6|15010.2|15008.7|60
1654255080000|2022-06-03 11:18:00|15010.2|15008.7|15008.2|15006.7|15010.2|15008.7|15008.2|15006.7|851
1654255090000|2022-06-03 11:18:10|15009.7|15007.2|15009.2|15007.7|15009.7|15007.7|15008.2|15006.7|1932
1654255100000|2022-06-03 11:18:20|15009.7|15008.2|15009.7|15008.2|15009.7|15008.2|15009.7|15008.2|34
1654255110000|2022-06-03 11:18:30|15009.2|15007.7|15008.2|15006.7|15009.2|15007.7|15008.2|15006.7|637
1654255120000|2022-06-03 11:18:40|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|74
1654255130000|2022-06-03 11:18:50|||||||||101
1654255140000|2022-06-03 11:19:00|15008.2|15006.7|15007.2|15005.7|15008.2|15006.7|15007.2|15005.7|71
1654255150000|2022-06-03 11:19:10|||||||||3
1654255160000|2022-06-03 11:19:20|||||||||4
1654255170000|2022-06-03 11:19:30|||||||||38
1654255180000|2022-06-03 11:19:40|15008.2|15006.7|15007.2|15005.7|15008.2|15006.7|15007.2|15005.7|22
1654255190000|2022-06-03 11:19:50|||||||||8
1654255200000|2022-06-03 11:20:00|15008.2|15006.7|15008.2|15006.7|15008.2|15006.7|15008.2|15006.7|42023
1654255210000|2022-06-03 11:20:10|15008.7|15007.2|15007.2|15005.7|15009.7|15007.2|15007.2|15005.7|194
1654255220000|2022-06-03 11:20:20|||||||||16
1654255230000|2022-06-03 11:20:30|15006.7|15005.2|15007.2|15005.7|15007.2|15005.7|15006.7|15004.2|2
1654255240000|2022-06-03 11:20:40|15006.7|15005.2|15006.2|15004.7|15007.7|15005.2|15006.2|15004.2|18
1654255250000|2022-06-03 11:20:50|15007.2|15005.2|15008.7|15006.2|15008.7|15006.7|15007.2|15005.2|409
1654255260000|2022-06-03 11:21:00|15008.2|15006.7|15008.2|15006.7|15008.7|15006.7|15008.2|15006.2|2
1654255270000|2022-06-03 11:21:10|15008.7|15006.2|15007.2|15005.7|15008.7|15006.6|15007.2|15005.7|0
1654255280000|2022-06-03 11:21:20|15008.2|15006.2|15008.2|15006.7|15008.7|15006.7|15008.2|15006.2|4
1654255290000|2022-06-03 11:21:30|15008.7|15007.2|15008.2|15006.7|15008.7|15007.2|15008.2|15006.7|1
1654255300000|2022-06-03 11:21:40|||||||||2
1654255310000|2022-06-03 11:21:50|15008.1|15006.6|15008.2|15006.7|15008.7|15006.7|15007.7|15006.2|135
1654255320000|2022-06-03 11:22:00|15007.7|15006.2|15008.1|15006.6|15008.1|15006.6|15007.7|15006.2|33
1654255330000|2022-06-03 11:22:10|15007.2|15005.7|15008.1|15006.6|15008.1|15006.6|15007.2|15005.7|25
1654255340000|2022-06-03 11:22:20|15008.2|15006.7|15008.7|15007.2|15008.7|15007.2|15008.2|15006.7|85
1654255350000|2022-06-03 11:22:30|15008.2|15006.7|15008.2|15006.7|15008.2|15006.7|15008.2|15006.7|0
1654255360000|2022-06-03 11:22:40|15008.7|15007.2|15008.7|15007.2|15008.7|15007.2|15008.7|15007.2|10
1654255370000|2022-06-03 11:22:50|15009.1|15007.6|15009.2|15007.7|15009.7|15007.7|15008.7|15007.2|26
1654255380000|2022-06-03 11:23:00|15008.7|15007.2|15009.2|15007.7|15009.7|15007.7|15008.2|15006.7|408
1654255390000|2022-06-03 11:23:10|15010.1|15008.6|15010.1|15008.6|15010.1|15008.6|15010.1|15008.6|36
1654255400000|2022-06-03 11:23:20|15009.7|15008.2|15009.2|15007.7|15009.7|15008.2|15009.2|15007.7|264
1654255410000|2022-06-03 11:23:30|15008.7|15007.2|15008.7|15007.2|15008.7|15007.2|15008.2|15006.7|154
1654255420000|2022-06-03 11:23:40|15008.2|15006.7|15008.2|15006.7|15008.2|15006.7|15008.2|15006.7|16
1654255430000|2022-06-03 11:23:50|15008.1|15006.6|15007.2|15005.7|15008.1|15006.6|15007.2|15005.7|225
1654255440000|2022-06-03 11:24:00|15007.7|15006.2|15007.2|15005.7|15007.7|15006.2|15007.2|15005.7|13
1654255450000|2022-06-03 11:24:10|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|271
1654255460000|2022-06-03 11:24:20|15007.1|15005.6|15007.2|15005.7|15008.1|15006.6|15006.2|15004.7|313
1654255470000|2022-06-03 11:24:30|15008.2|15006.7|15008.1|15006.6|15008.7|15007.2|15008.1|15006.6|142
1654255480000|2022-06-03 11:24:40|15008.7|15006.2|15007.2|15005.7|15008.7|15006.6|15007.2|15005.7|15
1654255490000|2022-06-03 11:24:50|15007.7|15005.2|15007.2|15005.7|15007.7|15005.7|15007.2|15005.2|18
1654255500000|2022-06-03 11:25:00|15006.2|15004.7|15006.2|15004.7|15007.7|15005.7|15006.2|15004.7|435
1654255510000|2022-06-03 11:25:10|15005.7|15004.2|15004.7|15003.2|15005.7|15004.2|15004.7|15003.2|29
1654255520000|2022-06-03 11:25:20|||||||||2
1654255530000|2022-06-03 11:25:30|15004.2|15002.7|15004.2|15002.7|15004.7|15003.2|15004.2|15002.7|8
1654255540000|2022-06-03 11:25:40|15004.7|15003.2|15005.2|15003.7|15005.2|15003.7|15004.7|15003.2|20
1654255550000|2022-06-03 11:25:50|||||||||17
1654255560000|2022-06-03 11:26:00|||||||||24
1654255570000|2022-06-03 11:26:10|15006.2|15004.7|15007.2|15005.7|15007.2|15005.7|15006.2|15004.7|76
1654255580000|2022-06-03 11:26:20|15007.7|15006.2|15008.2|15006.7|15008.7|15007.2|15007.7|15006.2|8
1654255590000|2022-06-03 11:26:30|||||||||10
1654255600000|2022-06-03 11:26:40|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|15007.2|15005.7|19
1654255610000|2022-06-03 11:26:50|15007.1|15005.6|15007.2|15005.7|15007.2|15005.7|15007.1|15005.6|20
1654255620000|2022-06-03 11:27:00|15007.7|15005.2|15007.2|15005.7|15007.7|15005.7|15006.2|15004.7|2
1654255630000|2022-06-03 11:27:10|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|23
1654255640000|2022-06-03 11:27:20|15006.7|15005.2|15006.2|15004.7|15006.7|15005.2|15005.2|15003.7|146
1654255650000|2022-06-03 11:27:30|15006.1|15004.6|15005.2|15003.7|15006.1|15004.6|15005.2|15003.7|22
1654255660000|2022-06-03 11:27:40|15005.7|15003.2|15004.2|15002.7|15005.7|15003.6|15004.2|15002.7|17
1654255670000|2022-06-03 11:27:50|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|10
1654255680000|2022-06-03 11:28:00|15005.1|15003.6|15005.2|15003.7|15005.7|15003.7|15005.1|15003.2|60
1654255690000|2022-06-03 11:28:10|15005.7|15003.2|15005.1|15003.6|15005.7|15003.7|15005.1|15003.2|17
1654255700000|2022-06-03 11:28:20|15005.2|15003.7|15005.7|15003.2|15005.7|15003.7|15004.7|15003.2|70
1654255710000|2022-06-03 11:28:30|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|15005.2|15003.7|20
1654255720000|2022-06-03 11:28:40|15004.7|15003.2|15005.1|15003.6|15005.1|15003.6|15004.7|15003.2|19
1654255730000|2022-06-03 11:28:50|15005.2|15003.7|15005.1|15003.6|15005.7|15003.7|15005.1|15003.2|181
1654255740000|2022-06-03 11:29:00|||||||||2
1654255750000|2022-06-03 11:29:10|15004.1|15002.6|15003.7|15002.2|15004.7|15002.7|15003.2|15001.7|23
1654255760000|2022-06-03 11:29:20|15004.1|15002.6|15004.1|15002.6|15004.1|15002.6|15004.1|15002.6|10
1654255770000|2022-06-03 11:29:30|15003.2|15001.7|15003.7|15002.2|15004.1|15002.6|15003.2|15001.7|118
1654255780000|2022-06-03 11:29:40|15004.2|15002.7|15004.1|15002.6|15004.7|15002.7|15004.1|15002.2|31
1654255790000|2022-06-03 11:29:50|15004.2|15002.7|15004.2|15001.7|15004.7|15002.7|15003.7|15001.7|35
1654255800000|2022-06-03 11:30:00|15003.7|15002.2|15003.2|15001.7|15004.1|15002.6|15003.2|15001.7|175
1654255810000|2022-06-03 11:30:10|15004.1|15002.6|15004.7|15002.2|15004.7|15002.6|15003.2|15001.7|51
1654255820000|2022-06-03 11:30:20|15004.1|15002.6|15004.1|15002.6|15004.7|15002.7|15004.1|15002.2|518
1654255830000|2022-06-03 11:30:30|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|233
1654255840000|2022-06-03 11:30:40|15002.7|15000.2|15002.2|15000.7|15003.1|15001.6|15002.1|15000.2|281
1654255850000|2022-06-03 11:30:50|15002.1|15000.6|15002.2|15000.7|15002.7|15000.7|15002.1|15000.2|10
1654255860000|2022-06-03 11:31:00|15002.1|15000.6|15002.1|15000.6|15002.1|15000.6|15002.1|15000.6|4
1654255870000|2022-06-03 11:31:10|15002.7|15001.2|15002.1|15000.6|15002.7|15001.2|15002.1|15000.6|52
1654255880000|2022-06-03 11:31:20|15002.7|15000.2|15002.2|15000.7|15002.7|15000.7|15002.2|15000.2|10
1654255890000|2022-06-03 11:31:30|15002.1|15000.6|15003.1|15001.6|15003.1|15001.6|15002.1|15000.2|95
1654255900000|2022-06-03 11:31:40|15002.7|15001.2|15003.1|15001.6|15003.1|15001.6|15002.2|15000.7|47
1654255910000|2022-06-03 11:31:50|15002.2|15000.7|15001.2|14999.7|15002.2|15000.7|15001.2|14999.7|42
1654255920000|2022-06-03 11:32:00|||||||||14
1654255930000|2022-06-03 11:32:10|15001.7|15000.2|15001.1|14999.6|15002.1|15000.6|15001.1|14999.6|12
1654255940000|2022-06-03 11:32:20|15000.1|14998.6|15000.7|14999.2|15000.7|14999.2|14999.2|14997.7|147
1654255950000|2022-06-03 11:32:30|15000.2|14998.7|15001.1|14999.6|15001.1|14999.6|15000.2|14998.7|13
1654255960000|2022-06-03 11:32:40|15001.2|14999.7|15001.1|14999.6|15001.2|14999.7|15001.1|14999.6|35
1654255970000|2022-06-03 11:32:50|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|15001.2|14999.7|12
1654255980000|2022-06-03 11:33:00|15001.1|14999.6|15001.2|14999.7|15001.2|14999.7|15001.1|14999.6|57
1654255990000|2022-06-03 11:33:10|||||||||23
1654256000000|2022-06-03 11:33:20|15001.1|14999.6|15001.7|14999.2|15001.7|14999.6|15001.1|14999.2|9
1654256010000|2022-06-03 11:33:30|15002.2|15000.7|15001.2|14999.7|15002.2|15000.7|15001.2|14999.7|375
1654256020000|2022-06-03 11:33:40|15002.1|15000.6|15002.2|15000.7|15003.2|15001.2|15001.2|14999.7|147
1654256030000|2022-06-03 11:33:50|15002.7|15000.2|15001.2|14999.7|15002.7|15000.6|15001.2|14999.7|2
1654256040000|2022-06-03 11:34:00|15001.1|14999.6|15001.1|14999.6|15001.7|14999.7|15001.1|14999.2|80
1654256050000|2022-06-03 11:34:10|15001.2|14999.7|15000.2|14998.7|15001.2|14999.7|15000.2|14998.7|33
1654256060000|2022-06-03 11:34:20|15001.1|14999.6|15001.2|14999.7|15001.2|14999.7|15001.1|14999.6|33
1654256070000|2022-06-03 11:34:30|||||||||11
1654256080000|2022-06-03 11:34:40|||||||||2
1654256090000|2022-06-03 11:34:50|15002.2|15000.7|15003.1|15001.6|15003.2|15001.7|15002.2|15000.7|103
1654256100000|2022-06-03 11:35:00|15002.7|15001.2|15001.2|14999.7|15002.7|15001.2|15001.2|14999.7|53
1654256110000|2022-06-03 11:35:10|15002.1|15000.6|15003.2|15001.7|15003.7|15001.7|15002.1|15000.2|48
1654256120000|2022-06-03 11:35:20|15004.1|15002.6|15003.1|15001.6|15004.1|15002.6|15003.1|15001.6|78
1654256130000|2022-06-03 11:35:30|15003.2|15001.7|15004.1|15002.6|15004.7|15002.7|15003.1|15001.2|47
1654256140000|2022-06-03 11:35:40|15004.7|15002.2|15004.7|15002.2|15004.7|15002.7|15004.1|15002.2|36
1654256150000|2022-06-03 11:35:50|15004.2|15002.7|15005.7|15003.2|15005.7|15003.7|15004.2|15002.7|37
1654256160000|2022-06-03 11:36:00|15005.2|15003.7|15005.7|15004.2|15005.7|15004.2|15005.2|15003.7|2
1654256170000|2022-06-03 11:36:10|15005.2|15003.7|15006.7|15004.2|15006.7|15004.7|15005.2|15003.7|78
1654256180000|2022-06-03 11:36:20|15005.7|15004.6|15005.2|15003.7|15006.7|15004.6|15005.2|15003.7|9
1654256190000|2022-06-03 11:36:30|15006.7|15004.2|15005.2|15003.7|15006.7|15004.6|15005.2|15003.7|9
1654256200000|2022-06-03 11:36:40|15006.1|15004.6|15005.7|15004.2|15006.1|15004.6|15005.2|15003.7|12
1654256210000|2022-06-03 11:36:50|15005.1|15003.6|15005.1|15003.6|15005.7|15003.7|15005.1|15003.2|127
1654256220000|2022-06-03 11:37:00|15004.1|15002.6|15004.1|15002.6|15004.1|15002.6|15003.2|15001.7|50
1654256230000|2022-06-03 11:37:10|15003.7|15002.2|15003.2|15001.7|15003.7|15002.2|15003.2|15001.7|1
1654256240000|2022-06-03 11:37:20|15003.7|15002.2|15002.7|15001.2|15003.7|15002.2|15002.7|15001.2|383
1654256250000|2022-06-03 11:37:30|15003.1|15001.6|15001.2|14999.7|15003.1|15001.6|15001.2|14999.7|80
1654256260000|2022-06-03 11:37:40|15001.7|15000.2|15001.7|15000.2|15001.7|15000.2|15001.7|15000.2|44
1654256270000|2022-06-03 11:37:50|15001.2|14999.7|15003.1|15001.6|15003.1|15001.6|15001.2|14999.7|59
1654256280000|2022-06-03 11:38:00|15002.2|15000.7|15001.7|14999.2|15003.1|15001.6|15000.7|14999.2|526
1654256290000|2022-06-03 11:38:10|15002.1|15000.6|15002.2|15000.7|15002.7|15001.2|15002.1|15000.6|5
1654256300000|2022-06-03 11:38:20|15002.1|15000.6|15002.2|15000.7|15002.7|15000.7|15002.1|15000.2|10
1654256310000|2022-06-03 11:38:30|15003.1|15001.6|15002.2|15000.7|15003.1|15001.6|15002.2|15000.7|4
1654256320000|2022-06-03 11:38:40|15002.1|15000.6|15002.2|15000.7|15002.2|15000.7|15002.1|15000.6|32
1654256330000|2022-06-03 11:38:50|15002.7|15001.2|15002.2|15000.7|15002.7|15001.2|15002.2|15000.7|102
1654256340000|2022-06-03 11:39:00|15002.1|15000.6|15003.1|15001.6|15003.1|15001.6|15002.1|15000.2|77
1654256350000|2022-06-03 11:39:10|15003.7|15002.2|15003.2|15001.7|15003.7|15002.2|15003.1|15001.2|12
1654256360000|2022-06-03 11:39:20|15003.7|15001.2|15003.1|15001.6|15004.1|15002.6|15003.1|15001.2|260
1654256370000|2022-06-03 11:39:30|15003.2|15001.7|15003.7|15002.2|15003.7|15002.2|15003.2|15001.7|39
1654256380000|2022-06-03 11:39:40|15004.1|15002.6|15004.2|15002.7|15004.7|15002.7|15004.1|15002.2|29
1654256390000|2022-06-03 11:39:50|15004.1|15002.6|15004.1|15002.6|15004.7|15002.6|15004.1|15002.2|29
1654256400000|2022-06-03 11:40:00|15003.2|15001.7|15004.2|15002.7|15005.1|15003.6|15003.2|15001.7|81
1654256410000|2022-06-03 11:40:10|15005.1|15003.6|15004.2|15002.7|15005.2|15003.7|15004.1|15002.2|40
1654256420000|2022-06-03 11:40:20|15003.2|15001.7|15002.1|15000.6|15003.2|15001.7|15002.1|15000.6|79
1654256430000|2022-06-03 11:40:30|15001.1|14999.6|15001.1|14999.6|15001.1|14999.6|15000.2|14998.7|222
1654256440000|2022-06-03 11:40:40|15000.2|14998.7|15000.2|14998.7|15000.7|14998.7|15000.2|14998.2|46
1654256450000|2022-06-03 11:40:50|||||||||18
1654256460000|2022-06-03 11:41:00|||||||||1
1654256470000|2022-06-03 11:41:10|||||||||16
1654256480000|2022-06-03 11:41:20|14999.2|14997.7|14996.2|14994.7|14999.2|14997.7|14995.2|14993.7|47
1654256490000|2022-06-03 11:41:30|14997.1|14995.6|14996.2|14994.7|14997.7|14996.2|14996.2|14994.7|188
1654256500000|2022-06-03 11:41:40|14996.7|14995.2|14997.2|14995.7|14997.7|14996.2|14996.2|14994.7|364
1654256510000|2022-06-03 11:41:50|14997.7|14996.2|14997.7|14996.2|14997.7|14996.2|14997.1|14995.6|35
1654256520000|2022-06-03 11:42:00|14997.2|14995.7|14999.2|14997.7|14999.7|14997.7|14997.2|14995.7|30
1654256530000|2022-06-03 11:42:10|15000.7|14998.2|15000.2|14998.7|15001.1|14999.6|15000.2|14998.2|18
1654256540000|2022-06-03 11:42:20|15000.7|14999.2|15001.2|14999.7|15001.7|14999.7|15000.7|14999.2|35
1654256550000|2022-06-03 11:42:30|15001.7|14999.2|15001.2|14999.7|15001.7|14999.7|15001.2|14999.2|18
1654256560000|2022-06-03 11:42:40|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|55
1654256570000|2022-06-03 11:42:50|||||||||17
1654256580000|2022-06-03 11:43:00|||||||||9
1654256590000|2022-06-03 11:43:10|||||||||23
1654256600000|2022-06-03 11:43:20|||||||||58
1654256610000|2022-06-03 11:43:30|15002.7|15000.2|15005.1|15003.6|15005.1|15003.6|15002.1|15000.2|56
1654256620000|2022-06-03 11:43:40|15005.2|15003.7|15006.1|15004.6|15006.1|15004.6|15005.2|15003.7|26
1654256630000|2022-06-03 11:43:50|15005.7|15004.2|15006.1|15004.6|15006.1|15004.6|15005.1|15003.2|45
1654256640000|2022-06-03 11:44:00|15005.2|15003.7|15006.1|15004.6|15006.1|15004.6|15005.2|15003.2|54
1654256650000|2022-06-03 11:44:10|15005.2|15003.7|15006.2|15004.7|15006.2|15004.7|15005.2|15003.7|21
1654256660000|2022-06-03 11:44:20|15006.1|15004.6|15006.2|15004.7|15006.7|15005.2|15006.1|15004.2|47
1654256670000|2022-06-03 11:44:30|15006.1|15004.6|15006.7|15004.2|15006.7|15005.2|15006.1|15004.2|23
1654256680000|2022-06-03 11:44:40|15006.2|15004.7|15004.7|15003.2|15006.7|15004.7|15004.2|15002.7|35
1654256690000|2022-06-03 11:44:50|15004.1|15002.6|15006.1|15004.6|15006.1|15004.6|15003.7|15002.2|87
1654256700000|2022-06-03 11:45:00|15006.7|15005.2|15007.1|15005.6|15008.1|15006.6|15006.1|15004.6|176
1654256710000|2022-06-03 11:45:10|15008.1|15006.6|15007.1|15005.6|15008.1|15006.6|15007.1|15005.1|194
1654256720000|2022-06-03 11:45:20|15008.1|15006.6|15008.6|15007.1|15009.1|15007.6|15008.1|15006.6|110
1654256730000|2022-06-03 11:45:30|15008.1|15006.6|15008.1|15006.6|15008.1|15006.6|15008.1|15006.6|31
1654256740000|2022-06-03 11:45:40|15008.6|15006.1|15008.1|15006.6|15008.6|15006.6|15008.1|15006.1|15
1654256750000|2022-06-03 11:45:50|15007.1|15005.6|15008.6|15006.1|15008.6|15006.6|15007.1|15005.6|25
1654256760000|2022-06-03 11:46:00|15008.1|15006.6|15007.6|15006.1|15008.6|15006.6|15007.6|15006.1|40
1654256770000|2022-06-03 11:46:10|15007.1|15005.6|15007.1|15005.6|15007.1|15005.6|15007.1|15005.6|4
1654256780000|2022-06-03 11:46:20|15007.6|15005.1|15006.6|15005.1|15008.1|15006.6|15006.6|15005.1|49
1654256790000|2022-06-03 11:46:30|15007.1|15005.6|15007.6|15006.1|15008.1|15006.6|15007.1|15005.1|140
1654256800000|2022-06-03 11:46:40|15007.1|15005.6|15008.1|15006.6|15008.1|15006.6|15007.1|15005.6|13
1654256810000|2022-06-03 11:46:50|15008.6|15007.1|15008.1|15006.6|15008.6|15007.1|15008.1|15006.6|35
1654256820000|2022-06-03 11:47:00|15008.6|15006.1|15008.1|15006.6|15008.6|15006.6|15008.1|15006.1|1
1654256830000|2022-06-03 11:47:10|15009.1|15007.6|15008.1|15006.6|15009.1|15007.6|15008.1|15006.6|27
1654256840000|2022-06-03 11:47:20|15008.6|15006.1|15008.6|15007.1|15009.1|15007.6|15007.6|15006.1|38
1654256850000|2022-06-03 11:47:30|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|34
1654256860000|2022-06-03 11:47:40|||||||||29
1654256870000|2022-06-03 11:47:50|15008.6|15007.1|15009.1|15007.6|15009.1|15007.6|15008.1|15006.6|23
1654256880000|2022-06-03 11:48:00|15008.1|15006.6|15008.1|15006.6|15008.1|15006.6|15008.1|15006.6|427
1654256890000|2022-06-03 11:48:10|15007.6|15006.1|15008.1|15006.6|15008.1|15006.6|15007.6|15006.1|16
1654256900000|2022-06-03 11:48:20|15007.6|15006.1|15007.6|15005.1|15007.6|15006.1|15007.1|15005.1|71
1654256910000|2022-06-03 11:48:30|15007.1|15005.6|15008.6|15006.1|15008.6|15006.6|15007.1|15005.6|20
1654256920000|2022-06-03 11:48:40|15009.1|15007.6|15010.6|15009.1|15010.6|15009.1|15009.1|15007.6|49
1654256930000|2022-06-03 11:48:50|15011.1|15009.6|15011.1|15009.6|15011.1|15009.6|15010.1|15008.6|20
1654256940000|2022-06-03 11:49:00|15010.6|15009.1|15010.1|15008.6|15011.1|15009.6|15010.1|15008.6|13
1654256950000|2022-06-03 11:49:10|15010.6|15008.1|15010.6|15008.1|15010.6|15008.6|15010.1|15008.1|154
1654256960000|2022-06-03 11:49:20|15010.1|15008.6|15011.1|15009.6|15011.1|15009.6|15010.1|15008.6|10
1654256970000|2022-06-03 11:49:30|15010.6|15009.1|15011.1|15009.6|15011.1|15009.6|15010.1|15008.1|106
1654256980000|2022-06-03 11:49:40|15010.6|15009.1|15011.1|15009.6|15011.6|15009.6|15010.1|15008.6|63
1654256990000|2022-06-03 11:49:50|15010.6|15009.1|15011.1|15009.6|15011.1|15009.6|15010.1|15008.6|52
1654257000000|2022-06-03 11:50:00|15010.1|15008.6|15008.6|15007.1|15011.1|15009.6|15008.1|15006.6|23
1654257010000|2022-06-03 11:50:10|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|18
1654257020000|2022-06-03 11:50:20|||||||||19
1654257030000|2022-06-03 11:50:30|||||||||16
1654257040000|2022-06-03 11:50:40|15008.6|15007.1|15008.1|15006.6|15008.6|15007.1|15007.6|15006.1|78
1654257050000|2022-06-03 11:50:50|15007.7|15006.2|15008.1|15006.6|15008.1|15006.6|15007.1|15005.6|33
1654257060000|2022-06-03 11:51:00|15007.7|15006.2|15008.1|15006.6|15008.2|15006.7|15007.1|15005.6|186
1654257070000|2022-06-03 11:51:10|15008.2|15006.7|15008.7|15007.2|15009.1|15007.6|15008.2|15006.7|15
1654257080000|2022-06-03 11:51:20|15009.1|15007.6|15010.2|15008.7|15010.2|15008.7|15008.7|15007.2|22
1654257090000|2022-06-03 11:51:30|15011.1|15009.6|15011.1|15009.6|15011.7|15009.6|15011.1|15009.2|1
1654257100000|2022-06-03 11:51:40|15010.1|15008.6|15010.7|15009.2|15010.7|15009.2|15010.1|15008.2|47
1654257110000|2022-06-03 11:51:50|15010.2|15008.7|15009.1|15007.6|15010.7|15009.2|15009.1|15007.6|30
1654257120000|2022-06-03 11:52:00|15009.2|15007.7|15009.1|15007.6|15009.7|15008.2|15009.1|15007.6|12
1654257130000|2022-06-03 11:52:10|15008.7|15007.2|15009.1|15007.6|15009.1|15007.6|15007.7|15006.2|61
1654257140000|2022-06-03 11:52:20|15008.7|15007.2|15009.7|15007.2|15009.7|15007.6|15008.2|15006.7|191
1654257150000|2022-06-03 11:52:30|15009.1|15007.6|15011.1|15009.6|15011.1|15009.6|15009.1|15007.6|65
1654257160000|2022-06-03 11:52:40|15010.2|15008.7|15010.7|15008.2|15010.7|15008.7|15010.2|15008.2|18
1654257170000|2022-06-03 11:52:50|15010.2|15008.7|15011.1|15009.6|15011.1|15009.6|15010.2|15008.7|7
1654257180000|2022-06-03 11:53:00|15010.2|15008.7|15010.1|15008.6|15011.1|15009.6|15010.1|15008.6|16
1654257190000|2022-06-03 11:53:10|15010.7|15008.2|15010.1|15008.6|15010.7|15008.7|15010.1|15008.2|1
1654257200000|2022-06-03 11:53:20|15011.1|15009.6|15010.1|15008.6|15011.1|15009.6|15010.1|15008.2|8
1654257210000|2022-06-03 11:53:30|15010.2|15008.7|15009.1|15007.6|15010.7|15008.7|15008.7|15007.2|147
1654257220000|2022-06-03 11:53:40|15009.7|15008.2|15010.7|15009.2|15010.7|15009.2|15009.7|15008.2|363
1654257230000|2022-06-03 11:53:50|15010.1|15008.6|15012.1|15010.6|15012.1|15010.6|15010.1|15008.6|76
1654257240000|2022-06-03 11:54:00|15011.7|15010.2|15011.7|15010.2|15012.1|15010.6|15011.7|15010.2|2
1654257250000|2022-06-03 11:54:10|15012.1|15010.6|15012.2|15010.7|15012.2|15010.7|15012.1|15010.6|42
1654257260000|2022-06-03 11:54:20|15012.7|15011.2|15012.7|15010.2|15013.1|15011.6|15012.1|15010.2|21
1654257270000|2022-06-03 11:54:30|15012.2|15010.7|15012.7|15011.2|15012.7|15011.2|15012.1|15010.2|8
1654257280000|2022-06-03 11:54:40|15013.1|15011.6|15013.1|15011.6|15013.1|15011.6|15012.7|15011.2|68
1654257290000|2022-06-03 11:54:50|15013.6|15012.1|15013.1|15011.6|15014.1|15012.6|15013.1|15011.6|38
1654257300000|2022-06-03 11:55:00|||||||||4
1654257310000|2022-06-03 11:55:10|15013.7|15012.2|15014.1|15012.6|15014.1|15012.6|15013.7|15012.2|7
1654257320000|2022-06-03 11:55:20|15013.1|15011.6|15013.1|15011.6|15013.1|15011.6|15013.1|15011.6|9
1654257330000|2022-06-03 11:55:30|15013.7|15012.2|15014.1|15012.6|15014.1|15012.6|15013.7|15012.2|12
1654257340000|2022-06-03 11:55:40|15013.7|15012.2|15014.1|15012.6|15014.1|15012.6|15013.7|15012.2|14
1654257350000|2022-06-03 11:55:50|||||||||5
1654257360000|2022-06-03 11:56:00|15013.1|15011.6|15012.1|15010.6|15013.1|15011.6|15011.7|15010.2|138
1654257370000|2022-06-03 11:56:10|15011.1|15009.6|15010.1|15008.6|15011.1|15009.6|15010.1|15008.6|26
1654257380000|2022-06-03 11:56:20|15010.2|15008.7|15011.1|15009.6|15011.1|15009.6|15010.2|15008.7|16
1654257390000|2022-06-03 11:56:30|15011.2|15009.7|15012.1|15010.6|15012.1|15010.6|15011.2|15009.7|53
1654257400000|2022-06-03 11:56:40|15011.7|15009.2|15011.1|15009.6|15012.1|15009.6|15011.1|15009.2|18
1654257410000|2022-06-03 11:56:50|15012.1|15010.6|15010.1|15008.6|15012.1|15010.6|15009.1|15007.6|99
1654257420000|2022-06-03 11:57:00|15009.7|15008.2|15010.1|15008.6|15010.7|15008.7|15009.7|15008.2|474
1654257430000|2022-06-03 11:57:10|15010.2|15008.7|15011.1|15009.6|15011.1|15009.6|15010.1|15008.2|7
1654257440000|2022-06-03 11:57:20|15010.7|15009.2|15011.1|15009.6|15011.1|15009.6|15010.1|15008.2|8
1654257450000|2022-06-03 11:57:30|15010.1|15008.6|15011.1|15008.6|15011.1|15009.6|15010.1|15008.2|80
1654257460000|2022-06-03 11:57:40|15010.7|15009.2|15011.7|15009.2|15012.1|15010.6|15010.7|15009.2|80
1654257470000|2022-06-03 11:57:50|15011.2|15009.7|15012.7|15011.2|15012.7|15011.2|15011.2|15009.7|20
1654257480000|2022-06-03 11:58:00|15013.1|15011.6|15011.7|15010.2|15013.1|15011.6|15011.2|15009.7|11
1654257490000|2022-06-03 11:58:10|15012.1|15010.6|15011.7|15010.2|15012.1|15010.6|15011.7|15010.2|2
1654257500000|2022-06-03 11:58:20|15012.1|15010.6|15011.2|15009.7|15012.1|15010.6|15011.1|15009.2|64
1654257510000|2022-06-03 11:58:30|15011.7|15009.2|15011.1|15009.6|15011.7|15009.7|15011.1|15009.2|3
1654257520000|2022-06-03 11:58:40|15011.2|15009.7|15010.1|15007.6|15012.1|15010.6|15010.1|15007.6|1928
1654257530000|2022-06-03 11:58:50|15010.6|15008.6|15008.1|15006.6|15010.6|15008.6|15008.1|15006.6|15
1654257540000|2022-06-03 11:59:00|15009.1|15007.6|15009.6|15007.1|15010.1|15008.6|15009.1|15007.1|162
1654257550000|2022-06-03 11:59:10|15009.1|15007.6|15009.6|15007.1|15009.6|15007.6|15008.1|15006.6|43
1654257560000|2022-06-03 11:59:20|15009.1|15007.6|15009.1|15007.6|15009.6|15007.6|15009.1|15007.1|5
1654257570000|2022-06-03 11:59:30|||||||||69
1654257580000|2022-06-03 11:59:40|15008.1|15006.6|15008.1|15006.6|15008.1|15006.6|15008.1|15006.6|688
1654257590000|2022-06-03 11:59:50|15008.6|15007.1|15008.1|15006.6|15008.6|15007.1|15008.1|15006.6|30
1654257600000|2022-06-03 12:00:00|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|15008.7|15006.6|45
1654257610000|2022-06-03 12:00:10|15008.7|15007.2|15009.1|15007.6|15009.1|15007.6|15008.7|15007.2|0
1654257620000|2022-06-03 12:00:20|||||||||53
1654257630000|2022-06-03 12:00:30|15008.7|15007.2|15008.1|15006.6|15009.1|15007.6|15008.1|15006.6|33
1654257640000|2022-06-03 12:00:40|15008.7|15006.2|15009.1|15007.6|15009.1|15007.6|15008.2|15006.2|6
1654257650000|2022-06-03 12:00:50|15008.2|15006.7|15009.1|15007.6|15009.1|15007.6|15008.2|15006.7|2
1654257660000|2022-06-03 12:01:00|15008.7|15007.2|15009.7|15008.2|15010.1|15008.6|15008.7|15007.2|22
1654257670000|2022-06-03 12:01:10|15009.2|15007.7|15009.1|15007.6|15009.7|15007.7|15009.1|15007.2|6
1654257680000|2022-06-03 12:01:20|15008.2|15006.7|15007.1|15004.6|15008.7|15007.2|15006.1|15004.6|110
1654257690000|2022-06-03 12:01:30|15006.7|15004.2|15006.7|15004.2|15006.7|15004.6|15006.1|15004.2|9
1654257700000|2022-06-03 12:01:40|15006.1|15004.6|15006.1|15004.6|15006.1|15004.6|15006.1|15004.6|12
1654257710000|2022-06-03 12:01:50|||||||||35
1654257730000|2022-06-03 12:02:10|15005.1|15003.6|15005.1|15003.6|15005.1|15003.6|15004.1|15002.6|25
1654257740000|2022-06-03 12:02:20|15004.1|15002.6|15004.1|15002.6|15004.7|15003.2|15004.1|15002.6|62
1654257750000|2022-06-03 12:02:30|15003.1|15001.6|15004.1|15002.6|15004.1|15002.6|15003.1|15001.6|24
1654257760000|2022-06-03 12:02:40|||||||||14
1654257770000|2022-06-03 12:02:50|||||||||12
1654257790000|2022-06-03 12:03:10|15005.1|15003.6|15006.1|15004.6|15006.1|15004.6|15005.1|15003.6|52
1654257800000|2022-06-03 12:03:20|15005.2|15003.7|15006.1|15004.6|15006.1|15004.6|15005.2|15003.7|11
1654257810000|2022-06-03 12:03:30|15005.1|15003.6|15005.7|15004.2|15006.1|15004.6|15005.1|15003.6|78
1654257820000|2022-06-03 12:03:40|15006.1|15004.6|15006.1|15004.6|15006.2|15004.7|15006.1|15004.6|15
1654257830000|2022-06-03 12:03:50|15005.7|15004.2|15005.7|15003.2|15006.1|15004.6|15005.7|15003.2|7
1654257840000|2022-06-03 12:04:00|15005.2|15003.7|15005.7|15004.2|15006.1|15004.6|15005.1|15003.2|38
1654257850000|2022-06-03 12:04:10|15006.1|15004.6|15006.1|15004.6|15006.1|15004.6|15005.2|15003.7|15
1654257860000|2022-06-03 12:04:20|15007.1|15005.6|15007.7|15006.2|15008.1|15006.6|15007.1|15005.2|70
1654257870000|2022-06-03 12:04:30|15008.1|15006.6|15007.2|15005.7|15008.1|15006.6|15007.1|15005.2|42
1654257880000|2022-06-03 12:04:40|15008.1|15006.6|15007.2|15005.7|15008.1|15006.6|15007.1|15005.6|27
1654257890000|2022-06-03 12:04:50|15007.1|15005.6|15007.1|15005.6|15007.1|15005.6|15007.1|15005.6|15
1654257900000|2022-06-03 12:05:00|15007.7|15005.2|15007.1|15005.6|15007.7|15005.6|15007.1|15005.2|330
1654257910000|2022-06-03 12:05:10|||||||||75
1654257920000|2022-06-03 12:05:20|15006.1|15004.6|15007.1|15005.6|15007.1|15005.6|15006.1|15004.6|72
1654257930000|2022-06-03 12:05:30|15006.1|15004.6|15007.1|15005.6|15007.6|15005.6|15006.1|15004.6|79
1654257940000|2022-06-03 12:05:40|||||||||63
1654257950000|2022-06-03 12:05:50|15008.1|15006.6|15008.1|15006.6|15008.1|15006.6|15007.7|15005.2|80
1654257970000|2022-06-03 12:06:10|15007.7|15006.2|15007.1|15005.6|15008.1|15006.6|15007.1|15005.6|24
1654257980000|2022-06-03 12:06:20|15006.1|15004.6|15005.1|15003.6|15006.1|15004.6|15005.1|15003.6|23
1654257990000|2022-06-03 12:06:30|15004.1|15002.6|15004.1|15002.6|15004.1|15002.6|15003.1|15001.6|90
1654258000000|2022-06-03 12:06:40|15003.2|15001.7|15004.1|15002.6|15004.6|15002.6|15003.1|15001.6|92
1654258010000|2022-06-03 12:06:50|15005.1|15003.6|15005.1|15003.6|15005.1|15003.6|15004.7|15003.2|3
1654258020000|2022-06-03 12:07:00|15004.7|15003.2|15005.1|15003.6|15005.1|15003.6|15004.1|15002.6|152
1654258030000|2022-06-03 12:07:10|15004.1|15002.6|15005.1|15003.6|15005.1|15003.6|15003.1|15001.6|44
1654258040000|2022-06-03 12:07:20|15004.1|15002.6|15006.1|15004.6|15007.1|15005.6|15004.1|15002.6|232
1654258050000|2022-06-03 12:07:30|15007.1|15005.6|15006.1|15004.6|15007.1|15005.6|15006.1|15004.6|180
1654258060000|2022-06-03 12:07:40|15007.1|15005.6|15007.1|15005.6|15007.1|15005.6|15006.1|15004.6|66
1654258070000|2022-06-03 12:07:50|15006.1|15004.6|15006.7|15005.2|15007.1|15005.6|15006.1|15004.6|18
1654258080000|2022-06-03 12:08:00|15007.1|15005.6|15007.1|15005.6|15007.1|15005.6|15006.1|15004.6|8
1654258090000|2022-06-03 12:08:10|15006.7|15005.2|15007.1|15005.6|15007.1|15005.6|15006.7|15005.2|20
1654258100000|2022-06-03 12:08:20|15008.1|15006.6|15009.1|15007.6|15010.1|15008.6|15008.1|15006.6|116
1654258110000|2022-06-03 12:08:30|||||||||16
1654258120000|2022-06-03 12:08:40|15008.1|15006.6|15007.1|15005.6|15008.1|15006.6|15006.1|15004.6|81
1654258130000|2022-06-03 12:08:50|15008.1|15006.6|15008.1|15006.6|15008.2|15006.7|15008.1|15006.6|332
1654258140000|2022-06-03 12:09:00|15009.6|15007.1|15007.1|15005.6|15009.6|15007.6|15007.1|15005.6|49
1654258150000|2022-06-03 12:09:10|15006.1|15004.6|15006.1|15004.6|15007.1|15005.6|15006.1|15004.6|111
1654258160000|2022-06-03 12:09:20|15007.1|15005.6|15008.1|15006.6|15008.6|15006.6|15006.1|15004.6|123
1654258170000|2022-06-03 12:09:30|15007.1|15005.6|15010.1|15008.6|15010.1|15008.6|15007.1|15005.6|52
1654258180000|2022-06-03 12:09:40|15010.6|15008.1|15007.1|15005.6|15010.6|15008.6|15007.1|15005.6|35
1654258190000|2022-06-03 12:09:50|15008.1|15006.6|15007.6|15006.1|15008.1|15006.6|15007.6|15006.1|2
1654258200000|2022-06-03 12:10:00|15007.1|15005.6|15007.1|15005.6|15007.6|15006.1|15006.1|15004.6|45
1654258210000|2022-06-03 12:10:10|15006.6|15005.1|15008.1|15006.6|15008.1|15006.6|15006.6|15005.1|64
1654258220000|2022-06-03 12:10:20|15008.6|15007.1|15008.1|15006.6|15008.6|15007.1|15008.1|15006.1|47
1654258230000|2022-06-03 12:10:30|15007.6|15006.1|15008.1|15006.6|15008.1|15006.6|15007.1|15005.6|13
1654258240000|2022-06-03 12:10:40|15009.1|15007.6|15008.6|15007.1|15009.1|15007.6|15008.1|15006.6|36
1654258250000|2022-06-03 12:10:50|15008.1|15006.6|15011.6|15010.1|15011.6|15010.1|15008.1|15006.6|153
1654258260000|2022-06-03 12:11:00|15011.1|15009.6|15012.1|15010.6|15012.1|15010.6|15011.1|15009.6|17
1654258270000|2022-06-03 12:11:10|15012.6|15010.1|15012.1|15010.6|15012.6|15010.6|15012.1|15010.1|1233
1654258280000|2022-06-03 12:11:20|||||||||65
1654258290000|2022-06-03 12:11:30|||||||||598
1654258300000|2022-06-03 12:11:40|||||||||452
1654258310000|2022-06-03 12:11:50|15011.1|15009.6|15009.6|15007.1|15012.1|15010.6|15009.6|15007.1|121
1654258320000|2022-06-03 12:12:00|15009.1|15007.6|15008.1|15006.6|15009.1|15007.6|15007.6|15006.1|12
1654258330000|2022-06-03 12:12:10|||||||||18
1654258340000|2022-06-03 12:12:20|15008.6|15006.1|15008.6|15006.1|15008.6|15007.1|15008.1|15006.1|18
1654258350000|2022-06-03 12:12:30|15008.1|15006.6|15009.1|15007.6|15009.1|15007.6|15008.1|15006.6|5
1654258360000|2022-06-03 12:12:40|15008.1|15006.6|15009.1|15007.6|15009.1|15007.6|15008.1|15006.6|30
1654258370000|2022-06-03 12:12:50|15008.6|15007.1|15008.6|15007.1|15008.6|15007.1|15008.6|15007.1|1
1654258380000|2022-06-03 12:13:00|15008.1|15006.6|15009.1|15007.6|15009.1|15007.6|15008.1|15006.6|2
1654258390000|2022-06-03 12:13:10|||||||||28
1654258400000|2022-06-03 12:13:20|15008.6|15007.1|15009.1|15007.6|15009.1|15007.6|15008.6|15007.1|172
1654258410000|2022-06-03 12:13:30|15008.1|15006.6|15009.1|15007.6|15009.1|15007.6|15008.1|15006.6|77
1654258420000|2022-06-03 12:13:40|15009.6|15008.1|15011.6|15010.1|15011.6|15010.1|15009.1|15007.6|78
1654258430000|2022-06-03 12:13:50|15011.1|15009.1|15011.1|15009.6|15011.1|15010.1|15011.1|15009.1|42
1654258440000|2022-06-03 12:14:00|15012.1|15010.6|15012.1|15010.6|15012.1|15010.6|15012.1|15010.6|11
1654258460000|2022-06-03 12:14:20|15011.6|15010.1|15011.1|15009.6|15012.1|15010.6|15011.1|15009.6|59
1654258470000|2022-06-03 12:14:30|15011.6|15009.1|15012.1|15010.6|15013.1|15011.6|15011.6|15009.1|91
1654258480000|2022-06-03 12:14:40|15012.6|15010.1|15013.1|15011.6|15014.1|15012.6|15012.6|15010.1|34
1654258490000|2022-06-03 12:14:50|15013.6|15011.1|15013.1|15011.6|15013.6|15011.6|15013.1|15011.1|30
1654258500000|2022-06-03 12:15:00|15012.6|15011.1|15013.1|15011.6|15013.1|15011.6|15012.6|15011.1|71
1654258510000|2022-06-03 12:15:10|15014.6|15012.1|15015.1|15013.6|15015.1|15013.6|15014.1|15012.1|24
1654258520000|2022-06-03 12:15:20|15014.1|15012.6|15014.1|15012.6|15014.1|15012.6|15014.1|15012.6|67
1654258530000|2022-06-03 12:15:30|15014.6|15012.1|15013.1|15011.6|15014.6|15012.1|15013.1|15011.1|67
1654258540000|2022-06-03 12:15:40|||||||||322
1654258550000|2022-06-03 12:15:50|15014.1|15012.6|15014.1|15012.6|15014.1|15012.6|15014.1|15012.6|68
1654258560000|2022-06-03 12:16:00|15013.6|15012.1|15012.1|15010.6|15014.1|15012.6|15012.1|15010.6|50
1654258570000|2022-06-03 12:16:10|15012.6|15010.1|15012.6|15011.1|15013.1|15011.6|15012.1|15010.1|22
1654258580000|2022-06-03 12:16:20|15013.1|15011.6|15013.1|15011.6|15013.1|15011.6|15012.6|15011.1|0
1654258590000|2022-06-03 12:16:30|15012.6|15011.1|15012.1|15010.6|15012.6|15011.1|15011.1|15009.6|51
1654258600000|2022-06-03 12:16:40|15011.1|15009.6|15012.1|15010.6|15012.1|15010.6|15011.1|15009.6|72
1654258610000|2022-06-03 12:16:50|15013.1|15011.6|15012.1|15010.6|15013.1|15011.6|15012.1|15010.1|58
1654258620000|2022-06-03 12:17:00|||||||||75
1654258630000|2022-06-03 12:17:10|15013.1|15011.6|15012.1|15010.6|15013.1|15011.6|15012.1|15010.6|80
1654258640000|2022-06-03 12:17:20|15011.1|15009.6|15010.1|15008.6|15011.1|15009.6|15010.1|15008.6|69
1654258650000|2022-06-03 12:17:30|15011.1|15009.6|15011.1|15009.6|15011.6|15009.6|15011.1|15009.1|46
1654258660000|2022-06-03 12:17:40|15010.6|15009.1|15010.1|15008.6|15011.1|15009.6|15010.1|15008.6|10
1654258670000|2022-06-03 12:17:50|15010.6|15008.1|15011.1|15009.6|15011.1|15009.6|15010.1|15008.1|43
1654258680000|2022-06-03 12:18:00|15011.6|15009.1|15011.6|15009.1|15011.6|15009.6|15011.1|15009.1|33
1654258690000|2022-06-03 12:18:10|15011.1|15009.6|15011.1|15009.6|15011.6|15009.6|15010.1|15008.6|28
1654258700000|2022-06-03 12:18:20|15010.6|15009.1|15011.1|15009.6|15011.6|15009.6|15010.6|15009.1|30
1654258710000|2022-06-03 12:18:30|15011.6|15009.1|15011.6|15009.1|15011.6|15009.1|15011.6|15009.1|44
1654258720000|2022-06-03 12:18:40|15011.1|15009.6|15011.6|15009.1|15011.6|15009.6|15011.1|15009.1|22
1654258730000|2022-06-03 12:18:50|15011.1|15009.6|15011.1|15009.6|15012.1|15010.6|15011.1|15009.6|54
1654258740000|2022-06-03 12:19:00|15012.1|15010.6|15011.1|15009.6|15012.1|15010.6|15011.1|15009.6|40
1654258750000|2022-06-03 12:19:10|15011.6|15009.1|15011.1|15009.6|15011.6|15010.1|15011.1|15009.1|165
1654258760000|2022-06-03 12:19:20|15011.6|15010.1|15011.1|15009.6|15011.6|15010.1|15011.1|15009.6|67
1654258770000|2022-06-03 12:19:30|15012.1|15010.6|15013.6|15012.1|15014.1|15012.6|15012.1|15010.6|42
1654258780000|2022-06-03 12:19:40|15014.1|15012.6|15013.1|15011.6|15014.6|15012.6|15013.1|15011.6|109
1654258790000|2022-06-03 12:19:50|15012.1|15010.6|15012.1|15010.6|15013.1|15011.6|15012.1|15010.6|63
1654258800000|2022-06-03 12:20:00|15011.1|15009.6|15012.1|15010.6|15012.6|15010.6|15011.1|15009.6|149
1654258810000|2022-06-03 12:20:10|15012.6|15010.1|15012.1|15010.6|15012.6|15010.6|15011.6|15010.1|32
1654258820000|2022-06-03 12:20:20|15012.6|15010.1|15012.6|15010.1|15012.6|15010.6|15012.1|15010.1|37
1654258830000|2022-06-03 12:20:30|15012.1|15010.6|15013.1|15011.6|15013.1|15011.6|15012.1|15010.1|53
1654258840000|2022-06-03 12:20:40|15012.6|15011.1|15011.6|15010.1|15012.6|15011.1|15011.1|15009.6|181
1654258850000|2022-06-03 12:20:50|15011.1|15009.6|15012.1|15010.6|15012.1|15010.6|15011.1|15009.6|4
1654258860000|2022-06-03 12:21:00|15012.6|15011.1|15013.1|15011.6|15013.1|15011.6|15012.6|15011.1|82
1654258870000|2022-06-03 12:21:10|15012.6|15011.1|15011.1|15009.6|15013.1|15011.6|15011.1|15009.6|207
1654258880000|2022-06-03 12:21:20|15011.6|15010.1|15011.1|15009.6|15011.6|15010.1|15011.1|15009.1|16
1654258890000|2022-06-03 12:21:30|15010.6|15009.1|15011.1|15009.6|15011.1|15009.6|15010.1|15008.6|46
1654258900000|2022-06-03 12:21:40|||||||||3
1654258910000|2022-06-03 12:21:50|15010.6|15009.1|15011.1|15009.6|15011.1|15009.6|15010.1|15008.6|37
1654258920000|2022-06-03 12:22:00|15011.6|15009.1|15011.1|15009.6|15011.6|15009.6|15010.1|15008.6|59
1654258930000|2022-06-03 12:22:10|15010.1|15008.6|15010.1|15008.6|15010.6|15008.6|15010.1|15008.1|40
1654258940000|2022-06-03 12:22:20|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|39
1654258950000|2022-06-03 12:22:30|15010.1|15008.6|15007.6|15006.1|15010.1|15008.6|15007.6|15006.1|198
1654258960000|2022-06-03 12:22:40|15008.1|15006.6|15008.1|15006.6|15008.1|15006.6|15007.1|15005.6|143
1654258970000|2022-06-03 12:22:50|15007.2|15005.7|15008.1|15006.6|15008.1|15006.6|15007.1|15005.6|119
1654258980000|2022-06-03 12:23:00|15007.1|15005.6|15007.1|15005.6|15008.1|15006.6|15007.1|15005.2|30
1654258990000|2022-06-03 12:23:10|15006.2|15004.7|15007.1|15005.6|15007.1|15005.6|15006.2|15004.7|23
1654259000000|2022-06-03 12:23:20|15008.1|15006.2|15008.1|15006.6|15008.1|15006.6|15007.7|15006.2|124
1654259010000|2022-06-03 12:23:30|15007.7|15006.2|15009.1|15007.6|15009.1|15007.6|15007.7|15006.2|85
1654259020000|2022-06-03 12:23:40|15008.1|15006.6|15008.1|15006.6|15009.1|15007.6|15008.1|15006.6|36
1654259030000|2022-06-03 12:23:50|15007.1|15005.6|15005.6|15003.1|15007.1|15005.6|15004.1|15002.6|119
1654259040000|2022-06-03 12:24:00|15004.6|15002.6|15003.1|15001.6|15004.6|15002.6|15003.1|15001.6|95
1654259050000|2022-06-03 12:24:10|15002.2|15000.7|15003.1|15001.6|15003.1|15001.6|15002.2|15000.7|42
1654259060000|2022-06-03 12:24:20|15002.7|15001.2|15004.1|15002.6|15004.1|15002.6|15002.7|15001.2|9
1654259070000|2022-06-03 12:24:30|15003.7|15002.2|15004.1|15002.6|15004.1|15002.6|15003.2|15001.7|272
1654259080000|2022-06-03 12:24:40|15003.7|15002.2|15002.1|15000.6|15004.1|15002.6|15002.1|15000.2|133
1654259090000|2022-06-03 12:24:50|15002.2|15000.7|15002.7|15001.2|15003.1|15001.6|15002.1|15000.2|16
1654259100000|2022-06-03 12:25:00|15002.1|15000.6|15004.1|15002.6|15004.1|15002.6|15001.2|14999.7|67
1654259110000|2022-06-03 12:25:10|15004.7|15003.2|15004.1|15002.6|15005.1|15003.6|15004.1|15002.6|411
1654259120000|2022-06-03 12:25:20|15005.1||15004.1||15005.1||15004.1||9
1654259130000|2022-06-03 12:25:30|15004.2|15002.7|15005.1|15003.6|15005.1|15003.6|15004.1|15002.6|31
1654259140000|2022-06-03 12:25:40|||||||||28
1654259150000|2022-06-03 12:25:50|15006.1|15004.6|15005.1|15003.6|15006.1|15004.6|15005.1|15003.6|37
1654259160000|2022-06-03 12:26:00|15004.1|15002.6|15005.1|15003.6|15005.7|15003.6|15004.1|15002.6|84
1654259170000|2022-06-03 12:26:10|15005.7|15003.2|15005.1|15003.6|15005.7|15003.6|15005.1|15003.2|19
1654259180000|2022-06-03 12:26:20|15004.7|15002.2|15006.1|15004.6|15006.1|15004.6|15004.1|15002.2|42
1654259190000|2022-06-03 12:26:30|15005.6|15004.1|15006.6|15005.1|15006.6|15005.1|15005.1|15003.6|26
1654259200000|2022-06-03 12:26:40|15007.1|15005.6|15006.1|15004.6|15007.6|15005.6|15006.1|15004.6|378
1654259210000|2022-06-03 12:26:50|15005.6|15004.1|15006.6|15005.1|15007.6|15005.6|15005.6|15004.1|33
1654259220000|2022-06-03 12:27:00|15007.1|15005.6|15005.6|15003.1|15007.6|15005.6|15005.1|15003.1|135
1654259230000|2022-06-03 12:27:10|15007.5|15005|15007.1|15005.6|15007.5|15005.6|15006.6|15005|25
1654259240000|2022-06-03 12:27:20|15006.1|15004.6|15006.1|15004.6|15006.1|15004.6|15006.1|15004.6|34
1654259250000|2022-06-03 12:27:30|15005.6|15003.6|15008.1|15006.6|15008.1|15006.6|15005.6|15003.6|46
1654259260000|2022-06-03 12:27:40|15007.1|15005.6|15008.1|15005.6|15008.1|15006.6|15007.1|15005.6|31
1654259270000|2022-06-03 12:27:50|15008.6|15006.6|15007.6|15005.1|15009.1|15007.1|15007.6|15005.1|39
1654259280000|2022-06-03 12:28:00|15010.1|15008.6|15012.6|15010.1|15012.6|15010.6|15009.6|15008.1|136
1654259290000|2022-06-03 12:28:10|15012.1|15010.6|15012.1|15009.6|15013.1|15011.6|15011.1|15009.6|104
1654259300000|2022-06-03 12:28:20|15014.6|15012.1|15014.1|15011.6|15015.1|15012.6|15014.1|15011.6|35
1654259310000|2022-06-03 12:28:30|15013.6|15012.1|15015.1|15012.6|15015.1|15012.6|15013.6|15011.6|38
1654259320000|2022-06-03 12:28:40|15014.6|15012.1|15014.1|15011.6|15015.1|15012.1|15014.1|15011.6|13
1654259330000|2022-06-03 12:28:50|15016.1|15014.6|15015.6|15013.1|15017.6|15016.1|15015.6|15013.1|209
1654259340000|2022-06-03 12:29:00|15015.1|15013.6|15016.6|15013.1|15017.1|15014.6|15015.1|15013.1|25
1654259350000|2022-06-03 12:29:10|15018.6|15014.1|15017.6|15015.1|15018.6|15016.2|15017.1|15014.1|31
1654259360000|2022-06-03 12:29:20|15016.6|15014.6|15015.1|15013.6|15017.1|15014.6|15014.6|15012.6|389
1654259370000|2022-06-03 12:29:30|15015.6|15013.1|15016.6|15013.1|15016.6|15013.1|15014.6|15013.1|2
1654259380000|2022-06-03 12:29:40|15015.6|15014.1|15017.6|15014.1|15017.6|15014.1|15015.6|15013.1|324
1654259390000|2022-06-03 12:29:50|15018.1|15014.6|15018.1|15014.6|15018.6|15015.1|15016.6|15014.1|36
1654259400000|2022-06-03 12:30:00|15018.6|15015.1|14993.1|14991.6|15020.1|15016.6|14990.2|14988.1|399
1654259410000|2022-06-03 12:30:10|14990.7|14990.6|15004.1|15002.6|15007.7|15005.2|14990.7|14989.2|789
1654259420000|2022-06-03 12:30:20|15003.7|15002.2|15004.7|15002.2|15004.7|15003.2|14997.1|14995.6|254
1654259430000|2022-06-03 12:30:30|15003.7|15003.2|15000.1|14997.6|15004.7|15003.2|15000.1|14997.6|126
1654259440000|2022-06-03 12:30:40|14999.1|14997.7|15000.7|14999.2|15003.1|15000.6|14999.1|14997.2|76
1654259450000|2022-06-03 12:30:50|15001.1|14998.6|14998.1|14996.6|15003.1|15001.1|14998.1|14996.2|136
1654259460000|2022-06-03 12:31:00|14997.1|14995.6|14991.1|14989.6|14998.1|14996.6|14991.1|14989.6|136
1654259470000|2022-06-03 12:31:10|14991.7|14990.2|14988.7|14987.2|14992.1|14990.6|14986.7|14984.2|350
1654259480000|2022-06-03 12:31:20|14989.7|14986.2|14987.1|14984.6|14990.7|14989.2|14985.1|14983.2|310
1654259490000|2022-06-03 12:31:30|14985.2|14983.7|14985.7|14984.2|14988.1|14985.7|14984.7|14983.2|122
1654259500000|2022-06-03 12:31:40|14985.2|14983.2|14990.7|14988.2|14992.7|14990.2|14985.2|14983.2|228
1654259510000|2022-06-03 12:31:50|14989.7|14987.6|14989.7|14988.2|14991.7|14989.6|14989.2|14987.6|66
1654259520000|2022-06-03 12:32:00|14989.2|14987.7|14994.7|14993.2|14997.7|14996.2|14989.2|14987.2|239
1654259530000|2022-06-03 12:32:10|14995.1|14993.6|14996.7|14994.2|14998.1|14996.2|14994.7|14993.2|471
1654259540000|2022-06-03 12:32:20|14995.1|14993.6|14992.7|14990.2|14995.1|14993.6|14989.7|14987.6|110
1654259550000|2022-06-03 12:32:30|14992.1|14990.6|14992.2|14989.7|14992.7|14990.7|14990.2|14988.7|36
1654259560000|2022-06-03 12:32:40|14993.7|14990.7|14993.7|14992.2|14996.7|14994.7|14992.1|14990.2|130
1654259570000|2022-06-03 12:32:50|14994.2|14992.7|14995.2|14993.7|14995.7|14994.2|14993.7|14991.7|105
1654259580000|2022-06-03 12:33:00|14995.1|14993.6|14995.7|14994.2|14995.7|14994.2|14992.2|14990.7|147
1654259590000|2022-06-03 12:33:10|14995.1|14993.6|14990.7|14989.2|14995.1|14993.6|14990.2|14988.2|38
1654259600000|2022-06-03 12:33:20|14991.1|14989.6|14988.7|14987.2|14991.1|14989.6|14988.7|14986.7|122
1654259610000|2022-06-03 12:33:30|14989.2|14986.7|14990.2|14988.7|14991.7|14989.7|14988.2|14986.7|277
1654259620000|2022-06-03 12:33:40|14991.7|14989.2|14988.1|14986.6|14991.7|14989.2|14988.1|14986.6|64
1654259630000|2022-06-03 12:33:50|14988.7|14987.2|14987.2|14985.7|14989.1|14987.6|14987.2|14985.2|2205
1654259640000|2022-06-03 12:34:00|14987.7|14986.2|14989.2|14986.7|14990.2|14988.7|14987.7|14986.2|70
1654259650000|2022-06-03 12:34:10|14990.2|14988.7|14991.2|14989.7|14993.2|14991.7|14990.2|14988.7|816
1654259660000|2022-06-03 12:34:20|14990.2|14988.7|14991.2|14989.7|14991.7|14990.2|14990.2|14988.2|68
1654259670000|2022-06-03 12:34:30|14990.7|14988.2|14988.2|14985.7|14990.7|14988.7|14987.2|14985.7|132
1654259680000|2022-06-03 12:34:40|14987.7|14986.2|14986.2|14984.7|14988.2|14986.7|14986.2|14984.7|34
1654259690000|2022-06-03 12:34:50|14986.7|14984.2|14985.7|14983.2|14987.2|14985.7|14985.2|14983.2|43
1654259700000|2022-06-03 12:35:00|14985.2|14983.7|14988.2|14986.7|14989.7|14987.2|14985.2|14983.2|145
1654259710000|2022-06-03 12:35:10|14987.7|14986.2|14989.2|14987.7|14989.7|14988.2|14987.7|14986.2|38
1654259720000|2022-06-03 12:35:20|14989.7|14987.2|14990.2|14988.7|14990.2|14988.7|14989.2|14987.2|74
1654259730000|2022-06-03 12:35:30|14991.2|14989.7|14989.2|14986.7|14991.2|14989.7|14988.2|14986.2|208
1654259740000|2022-06-03 12:35:40|14988.7|14987.2|14989.7|14988.2|14991.2|14989.7|14988.2|14986.2|32
1654259750000|2022-06-03 12:35:50|14989.2|14987.7|14993.7|14992.2|14993.7|14992.2|14989.2|14987.2|177
1654259760000|2022-06-03 12:36:00|14994.2|14991.7|14990.2|14988.7|14994.2|14991.7|14990.2|14988.7|103
1654259770000|2022-06-03 12:36:10|14989.2|14987.7|14986.2|14984.7|14989.7|14987.7|14986.2|14984.7|93
1654259780000|2022-06-03 12:36:20|14986.7|14985.2|14990.7|14988.2|14991.7|14989.7|14986.7|14985.2|272
1654259790000|2022-06-03 12:36:30|14990.2|14988.7|14988.7|14986.2|14991.7|14989.7|14988.2|14986.2|119
1654259800000|2022-06-03 12:36:40|14988.2|14986.7|14987.7|14985.2|14988.7|14986.7|14985.2|14983.7|213
1654259810000|2022-06-03 12:36:50|14987.2|14985.7|14985.2|14983.7|14987.2|14985.7|14984.2|14982.2|98
1654259820000|2022-06-03 12:37:00|14985.7|14983.2|14986.2|14984.7|14986.7|14984.7|14984.2|14982.7|160
1654259830000|2022-06-03 12:37:10|14985.7|14984.2|14986.7|14984.2|14987.7|14985.7|14985.2|14983.7|256
1654259840000|2022-06-03 12:37:20|14986.2|14984.7|14985.2|14983.7|14986.7|14984.7|14984.2|14982.7|98
1654259850000|2022-06-03 12:37:30|14985.7|14983.2|14986.2|14984.7|14988.7|14986.7|14984.2|14982.7|160
1654259860000|2022-06-03 12:37:40|14986.7|14984.2|14985.2|14983.7|14987.2|14985.7|14984.7|14983.2|304
1654259870000|2022-06-03 12:37:50|14985.7|14983.2|14985.7|14983.2|14986.7|14984.2|14984.2|14982.2|130
1654259880000|2022-06-03 12:38:00|14985.2|14983.7|14983.2|14981.7|14985.7|14983.7|14982.2|14980.7|160
1654259890000|2022-06-03 12:38:10|14982.7|14981.2|14983.2|14981.7|14983.2|14981.7|14982.2|14980.2|31
1654259900000|2022-06-03 12:38:20|14984.2|14982.7|14983.2|14981.7|14984.2|14982.7|14982.2|14980.2|141
1654259910000|2022-06-03 12:38:30|14982.2|14980.7|14983.2|14981.7|14983.7|14981.7|14982.2|14980.2|398
1654259920000|2022-06-03 12:38:40|14982.7|14981.2|14984.7|14982.2|14984.7|14982.7|14982.2|14980.2|173
1654259930000|2022-06-03 12:38:50|14984.2|14982.7|14982.2|14980.7|14984.7|14982.7|14982.2|14980.2|33
1654259940000|2022-06-03 12:39:00|14982.3|14980.8|14982.8|14981.3|14983.2|14981.7|14982.2|14980.3|95
1654259950000|2022-06-03 12:39:10|14982.3|14980.8|14982.8|14981.3|14983.3|14981.8|14982.3|14980.8|146
1654259960000|2022-06-03 12:39:20|14982.2|14980.7|14977.3|14975.8|14982.8|14981.3|14977.2|14975.7|121
1654259970000|2022-06-03 12:39:30|14978.2|14976.7|14979.3|14977.8|14980.8|14978.8|14977.3|14975.8|159
1654259980000|2022-06-03 12:39:40|14980.3|14978.8|14981.2|14979.7|14981.8|14979.8|14979.3|14977.8|47
1654259990000|2022-06-03 12:39:50|14981.3|14979.8|14983.2|14981.7|14984.2|14982.7|14981.3|14979.3|50
1654260000000|2022-06-03 12:40:00|14983.8|14981.3|14980.3|14978.8|14983.8|14981.7|14979.3|14977.3|103
1654260010000|2022-06-03 12:40:10|14980.8|14978.3|14979.3|14977.8|14980.8|14978.7|14978.3|14976.8|216
1654260020000|2022-06-03 12:40:20|14979.2|14977.7|14981.3|14979.8|14981.8|14980.3|14978.2|14976.7|172
1654260030000|2022-06-03 12:40:30|14981.2|14979.7|14981.2|14979.7|14981.8|14979.8|14979.8|14978.3|56
1654260040000|2022-06-03 12:40:40|14980.2|14978.7|14979.8|14978.3|14981.2|14979.7|14979.2|14977.3|138
1654260050000|2022-06-03 12:40:50|14980.2|14978.7|14981.8|14980.3|14981.8|14980.3|14979.8|14978.3|80
1654260060000|2022-06-03 12:41:00|14981.3|14979.8|14981.2|14979.7|14982.8|14980.7|14980.3|14978.8|245
1654260070000|2022-06-03 12:41:10|14981.3|14979.8|14980.2|14978.7|14981.3|14979.8|14979.2|14977.3|48
1654260080000|2022-06-03 12:41:20|14979.8|14978.3|14980.2|14978.7|14981.2|14979.7|14979.3|14977.8|108
1654260090000|2022-06-03 12:41:30|14981.2|14979.3|14982.2|14980.7|14982.8|14981.3|14979.8|14978.3|76
1654260100000|2022-06-03 12:41:40|14981.8|14980.3|14982.8|14980.3|14983.2|14981.7|14981.2|14979.7|76
1654260110000|2022-06-03 12:41:50|14983.2|14981.7|14985.2|14983.7|14986.2|14984.7|14983.2|14981.7|146
1654260120000|2022-06-03 12:42:00|14984.8|14983.3|14984.7|14983.2|14987.2|14985.7|14984.2|14982.7|353
1654260130000|2022-06-03 12:42:10|14984.2|14982.7|14984.7|14983.2|14985.2|14983.7|14982.2|14980.7|141
1654260140000|2022-06-03 12:42:20|14984.2|14982.7|14986.2|14984.7|14986.2|14984.7|14984.2|14982.7|11
1654260150000|2022-06-03 12:42:30|14987.2|14985.7|14986.7|14984.2|14988.2|14986.7|14986.2|14984.2|161
1654260160000|2022-06-03 12:42:40|14986.2|14984.7|14987.2|14985.7|14988.2|14986.7|14984.7|14983.2|74
1654260170000|2022-06-03 12:42:50|14987.7|14985.2|14988.2|14986.7|14988.7|14986.7|14987.2|14985.2|75
1654260180000|2022-06-03 12:43:00|14987.7|14986.2|14988.2|14986.7|14989.2|14987.7|14986.2|14984.7|52
1654260190000|2022-06-03 12:43:10|14988.7|14986.2|14988.2|14986.7|14988.7|14986.7|14988.2|14986.2|42
1654260200000|2022-06-03 12:43:20|14988.7|14987.2|14984.2|14982.7|14988.7|14987.2|14984.2|14982.7|71
1654260210000|2022-06-03 12:43:30|14984.7|14983.2|14984.2|14982.7|14985.7|14984.2|14984.2|14982.2|117
1654260220000|2022-06-03 12:43:40|14984.7|14982.2|14984.7|14982.2|14985.2|14983.7|14984.2|14982.2|90
1654260230000|2022-06-03 12:43:50|14984.2|14982.7|14987.7|14986.2|14987.7|14986.2|14984.2|14982.7|370
1654260240000|2022-06-03 12:44:00|14987.2|14985.7|14986.2|14984.7|14988.7|14986.7|14986.2|14984.7|176
1654260250000|2022-06-03 12:44:10|14986.7|14985.2|14986.7|14984.2|14987.2|14985.2|14984.7|14983.2|100
1654260260000|2022-06-03 12:44:20|14986.2|14984.7|14988.7|14986.2|14988.7|14987.2|14986.2|14984.7|162
1654260270000|2022-06-03 12:44:30|14988.2|14986.7|14990.2|14988.7|14990.2|14988.7|14988.2|14986.2|29
1654260280000|2022-06-03 12:44:40|14989.2|14987.7|14991.2|14989.7|14991.2|14989.7|14989.2|14987.2|56
1654260290000|2022-06-03 12:44:50|14992.2|14990.7|14993.2|14991.7|14993.2|14991.7|14992.2|14990.2|353
1654260300000|2022-06-03 12:45:00|14993.7|14992.2|14995.2|14993.7|14995.2|14993.7|14993.7|14992.2|158
1654260310000|2022-06-03 12:45:10|14995.7|14994.2|14995.7|14993.2|14996.2|14994.7|14995.2|14993.2|563
1654260320000|2022-06-03 12:45:20|14995.2|14993.7|14995.7|14993.2|14996.1|14994.6|14993.1|14991.6|114
1654260330000|2022-06-03 12:45:30|14995.1|14993.6|14994.2|14992.7|14995.7|14993.7|14994.1|14992.6|93
1654260340000|2022-06-03 12:45:40|14994.7|14992.2|14993.2|14991.7|14994.7|14992.7|14993.2|14991.7|195
1654260350000|2022-06-03 12:45:50|14993.1|14991.6|14992.1|14990.6|14993.1|14991.6|14991.2|14989.6|87
1654260360000|2022-06-03 12:46:00|14993.1|14991.6|14995.2|14993.7|14995.2|14993.7|14993.1|14991.2|43
1654260370000|2022-06-03 12:46:10|14996.2|14994.7|14996.2|14994.7|14997.7|14995.7|14996.2|14994.7|90
1654260380000|2022-06-03 12:46:20|14997.1|14995.6|14997.2|14995.7|14997.7|14995.7|14995.2|14993.7|121
1654260390000|2022-06-03 12:46:30|14998.2|14996.7|14995.2|14993.7|14998.2|14996.7|14995.2|14993.7|122
1654260400000|2022-06-03 12:46:40|14996.1|14994.6|14994.2|14992.7|14997.2|14995.7|14994.1|14992.2|104
1654260410000|2022-06-03 12:46:50|14995.2|14993.7|14998.2|14996.7|14998.2|14996.7|14995.2|14993.2|265
1654260420000|2022-06-03 12:47:00|14997.2|14995.7|14999.2|14997.7|14999.2|14997.7|14997.2|14995.7|230
1654260430000|2022-06-03 12:47:10|14998.2|14996.7|14999.2|14997.7|14999.7|14997.7|14998.2|14996.2|177
1654260440000|2022-06-03 12:47:20|14999.7|14996.7|14998.2|14996.7|14999.7|14997.7|14998.2|14996.7|58
1654260450000|2022-06-03 12:47:30|14998.1|14996.6|14998.1|14996.6|14999.1|14997.6|14998.1|14996.2|192
1654260460000|2022-06-03 12:47:40|14998.7|14997.2|14999.2|14997.7|14999.2|14997.7|14998.7|14996.2|38
1654260470000|2022-06-03 12:47:50|14999.1|14997.6|14997.7|14996.2|14999.2|14997.7|14997.7|14996.2|58
1654260480000|2022-06-03 12:48:00|14997.2|14995.7|14999.1|14997.6|15000.1|14998.6|14997.2|14995.7|54
1654260490000|2022-06-03 12:48:10|14998.7|14997.2|14999.7|14998.2|14999.7|14998.2|14998.2|14996.7|15
1654260500000|2022-06-03 12:48:20|14999.2|14997.7|14997.7|14996.2|15000.2|14998.7|14997.1|14995.2|70
1654260510000|2022-06-03 12:48:30|14997.2|14995.7|14997.7|14996.2|14998.1|14996.6|14996.1|14994.6|46
1654260520000|2022-06-03 12:48:40|14998.2|14996.7|14997.1|14995.6|14998.7|14996.7|14997.1|14995.2|799
1654260530000|2022-06-03 12:48:50|14996.1|14994.6|14996.1|14994.6|14997.7|14995.7|14996.1|14994.6|56
1654260540000|2022-06-03 12:49:00|14996.7|14994.2|14995.1|14993.6|14997.1|14995.6|14995.1|14993.6|260
1654260550000|2022-06-03 12:49:10|14995.2|14993.7|14996.7|14995.2|14997.1|14995.6|14995.2|14993.2|72
1654260560000|2022-06-03 12:49:20|14996.2|14994.2|14995.1|14992.6|14996.7|14994.7|14994.7|14992.2|30
1654260570000|2022-06-03 12:49:30|14994.7|14992.2|14992.1|14990.6|14994.7|14992.6|14992.1|14990.2|54
1654260580000|2022-06-03 12:49:40|14992.7|14990.2|14994.2|14992.7|14994.2|14992.7|14992.7|14990.2|4278
1654260590000|2022-06-03 12:49:50|14993.2|14991.7|14993.2|14991.7|14994.2|14991.7|14992.2|14990.7|128
1654260600000|2022-06-03 12:50:00|14992.7|14991.2|14992.2|14990.7|14993.2|14991.7|14991.7|14990.2|144
1654260610000|2022-06-03 12:50:10|14992.7|14990.2|14992.2|14990.7|14992.7|14990.7|14991.7|14990.2|804
1654260620000|2022-06-03 12:50:20|14992.7|14990.2|14992.2|14990.7|14993.2|14991.7|14992.2|14990.2|459
1654260630000|2022-06-03 12:50:30|14993.2|14991.7|14990.2|14988.7|14993.2|14991.7|14990.2|14988.7|560
1654260640000|2022-06-03 12:50:40|14990.7|14988.2|14990.2|14988.7|14991.2|14989.7|14990.2|14988.2|115
1654260650000|2022-06-03 12:50:50|14989.7|14988.2|14989.2|14987.7|14990.2|14988.7|14988.2|14986.7|85
1654260660000|2022-06-03 12:51:00|14987.2|14985.7|14988.2|14986.7|14988.7|14987.2|14987.2|14985.7|220
1654260670000|2022-06-03 12:51:10|14988.7|14987.2|14988.2|14986.7|14989.7|14987.7|14988.2|14986.7|85
1654260680000|2022-06-03 12:51:20|14987.2|14985.7|14987.2|14985.7|14987.7|14985.7|14986.2|14984.7|78
1654260690000|2022-06-03 12:51:30|14986.7|14985.2|14986.2|14984.7|14986.7|14985.2|14986.2|14984.7|11
1654260700000|2022-06-03 12:51:40|14986.7|14985.2|14988.2|14986.7|14988.7|14986.7|14986.7|14985.2|93
1654260710000|2022-06-03 12:51:50|14989.2|14987.7|14989.2|14987.7|14989.2|14987.7|14987.2|14985.7|255
1654260720000|2022-06-03 12:52:00|14990.2|14988.7|14991.2|14989.7|14991.7|14989.7|14990.2|14988.7|264
1654260730000|2022-06-03 12:52:10|14992.2|14990.7|14992.2|14990.7|14992.7|14990.7|14991.7|14990.2|178
1654260740000|2022-06-03 12:52:20|14991.7|14990.2|14991.2|14989.7|14992.2|14990.7|14990.2|14988.7|99
1654260750000|2022-06-03 12:52:30|14990.2|14988.7|14987.7|14985.2|14990.2|14988.7|14987.2|14985.2|50
1654260760000|2022-06-03 12:52:40|14988.2|14986.2|14989.2|14987.7|14989.2|14987.7|14987.2|14985.7|108
1654260770000|2022-06-03 12:52:50|14988.7|14987.2|14988.7|14987.2|14989.2|14987.7|14988.2|14986.2|9
1654260780000|2022-06-03 12:53:00|14988.2|14986.7|14986.2|14984.7|14988.7|14987.2|14986.2|14984.7|349
1654260790000|2022-06-03 12:53:10|14985.2|14983.7|14986.7|14984.2|14987.2|14985.7|14985.2|14983.7|687
1654260800000|2022-06-03 12:53:20|14986.2|14984.7|14985.2|14983.7|14987.2|14985.7|14985.2|14983.7|362
1654260810000|2022-06-03 12:53:30|14984.2|14982.7|14984.2|14982.7|14984.7|14982.7|14984.2|14982.2|861
1654260820000|2022-06-03 12:53:40|14983.7|14982.2|14985.2|14983.7|14985.2|14983.7|14983.2|14981.7|451
1654260830000|2022-06-03 12:53:50|14984.2|14982.7|14987.2|14985.7|14987.2|14985.7|14984.2|14982.2|151
1654260840000|2022-06-03 12:54:00|14988.2|14986.7|14991.2|14989.7|14991.2|14989.7|14988.2|14986.7|157
1654260850000|2022-06-03 12:54:10|14990.2|14988.7|14990.2|14988.7|14990.7|14989.2|14990.2|14988.2|118
1654260860000|2022-06-03 12:54:20|14990.7|14989.2|14992.2|14990.7|14992.2|14990.7|14990.7|14989.2|185
1654260870000|2022-06-03 12:54:30|14991.2|14989.7|14996.2|14994.7|14996.2|14994.7|14991.2|14989.7|245
1654260880000|2022-06-03 12:54:40|14995.2|14993.7|14997.2|14995.7|14997.7|14995.7|14995.2|14993.7|112
1654260890000|2022-06-03 12:54:50|14996.2|14994.7|14997.7|14996.2|14998.2|14996.7|14996.2|14994.7|47
1654260900000|2022-06-03 12:55:00|14997.2|14995.7|14996.2|14994.7|14997.7|14996.2|14996.2|14994.7|127
1654260910000|2022-06-03 12:55:10|14996.7|14995.2|14995.2|14993.7|14996.7|14995.2|14995.2|14993.7|126
1654260920000|2022-06-03 12:55:20|14995.7|14994.2|14995.2|14993.7|14996.2|14994.7|14994.2|14992.7|244
1654260930000|2022-06-03 12:55:30|14995.7|14993.2|14997.7|14996.2|14998.2|14996.7|14995.2|14993.2|176
1654260940000|2022-06-03 12:55:40|14997.2|14995.7|14997.2|14995.7|14998.7|14996.7|14996.7|14995.2|66
1654260950000|2022-06-03 12:55:50|14996.7|14995.2|14996.2|14994.7|14996.7|14995.2|14994.7|14993.2|151
1654260960000|2022-06-03 12:56:00|14996.7|14994.2|14997.7|14995.2|14998.7|14996.7|14996.2|14994.2|20
1654260970000|2022-06-03 12:56:10|14997.2|14995.7|14996.2|14994.7|14998.2|14996.7|14996.2|14994.7|5
1654260980000|2022-06-03 12:56:20|14996.7|14994.2|14996.2|14994.7|14996.7|14994.7|14995.2|14993.7|52
1654260990000|2022-06-03 12:56:30|14995.7|14994.2|14995.7|14994.2|14996.7|14994.7|14995.2|14993.7|20
1654261000000|2022-06-03 12:56:40|14995.2|14993.7|14994.2|14992.7|14995.7|14994.2|14994.2|14992.7|415
1654261010000|2022-06-03 12:56:50|14995.2|14993.7|14995.7|14994.2|14995.7|14994.2|14994.2|14992.7|61
1654261020000|2022-06-03 12:57:00|14995.2|14993.7|14994.2|14992.7|14996.7|14994.7|14994.2|14992.3|1517
1654261030000|2022-06-03 12:57:10|14995.2|14993.7|14993.2|14991.7|14995.2|14993.7|14993.2|14991.3|126
1654261040000|2022-06-03 12:57:20|14994.2|14992.7|14994.8|14993.3|14996.2|14994.7|14994.2|14992.3|96
1654261050000|2022-06-03 12:57:30|14994.7|14993.2|14991.2|14989.7|14994.7|14993.2|14991.2|14989.3|487
1654261060000|2022-06-03 12:57:40|14990.8|14989.3|14989.3|14987.8|14992.2|14990.7|14989.3|14987.8|352
1654261070000|2022-06-03 12:57:50|14989.2|14987.7|14988.8|14987.3|14989.8|14987.8|14988.3|14986.8|141
1654261080000|2022-06-03 12:58:00|14989.2|14987.7|14988.8|14987.3|14989.8|14987.7|14988.2|14986.3|54
1654261090000|2022-06-03 12:58:10|14988.3|14986.8|14988.8|14986.3|14989.8|14987.7|14988.2|14986.3|16
1654261100000|2022-06-03 12:58:20|14989.2|14987.3|14988.8|14986.3|14989.2|14987.7|14988.2|14986.3|60
1654261110000|2022-06-03 12:58:30|14988.2|14986.7|14990.2|14988.7|14990.8|14988.8|14988.2|14986.7|123
1654261120000|2022-06-03 12:58:40|14989.8|14988.3|14989.8|14988.3|14990.2|14988.7|14989.8|14988.3|14
1654261130000|2022-06-03 12:58:50|14989.3|14987.8|14993.2|14991.7|14993.3|14991.8|14989.3|14987.8|23
1654261140000|2022-06-03 12:59:00|14993.3|14991.8|14991.2|14989.7|14993.8|14991.8|14990.2|14988.7|118
1654261150000|2022-06-03 12:59:10|14990.3|14988.8|14990.2|14988.7|14990.8|14989.3|14990.2|14988.3|66
1654261160000|2022-06-03 12:59:20|14989.3|14987.8|14990.2|14988.7|14990.3|14988.8|14989.3|14987.8|41
1654261170000|2022-06-03 12:59:30|14990.3|14988.8|14992.2|14990.7|14992.2|14990.7|14990.3|14988.8|43
1654261180000|2022-06-03 12:59:40|14991.3|14989.8|14989.2|14987.7|14991.8|14989.8|14989.2|14987.7|410
1654261190000|2022-06-03 12:59:50|14988.8|14987.3|14989.8|14988.3|14989.8|14988.3|14987.8|14986.3|61
1654261200000|2022-06-03 13:00:00|14989.3|14987.8|14988.3|14986.8|14989.3|14987.8|14988.2|14986.2|418
1654261210000|2022-06-03 13:00:10|14988.2|14986.7|14989.2|14987.7|14989.2|14987.7|14988.2|14986.3|249
1654261220000|2022-06-03 13:00:20|14989.3|14987.8|14986.8|14984.3|14989.3|14987.8|14986.2|14984.3|138
1654261230000|2022-06-03 13:00:30|14987.2|14985.3|14987.2|14985.7|14987.8|14985.8|14986.3|14984.8|203
1654261240000|2022-06-03 13:00:40|14986.3|14984.8|14986.8|14985.3|14988.2|14986.7|14986.3|14984.8|22
1654261250000|2022-06-03 13:00:50|14986.3|14984.8|14989.3|14987.8|14989.3|14987.8|14986.3|14984.3|311
1654261260000|2022-06-03 13:01:00|14989.8|14987.3|14989.3|14987.8|14991.8|14989.8|14989.2|14987.3|262
1654261270000|2022-06-03 13:01:10|14989.8|14988.3|14989.3|14987.8|14990.8|14989.3|14989.3|14987.8|143
1654261280000|2022-06-03 13:01:20|14990.2|14988.7|14990.8|14989.3|14990.8|14989.3|14989.3|14987.8|187
1654261290000|2022-06-03 13:01:30|14989.3|14987.8|14989.2|14987.7|14990.8|14988.8|14988.8|14987.3|526
1654261300000|2022-06-03 13:01:40|14989.8|14987.3|14990.3|14988.8|14990.8|14988.8|14989.3|14987.3|91
1654261310000|2022-06-03 13:01:50|14990.2|14988.7|14991.3|14989.8|14991.8|14989.8|14989.8|14988.3|109
1654261320000|2022-06-03 13:02:00|14991.8|14989.3|14991.3|14989.8|14991.8|14989.8|14991.3|14989.3|23
1654261330000|2022-06-03 13:02:10|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|504
1654261340000|2022-06-03 13:02:20|14991.3|14989.8|14991.3|14989.8|14992.3|14990.8|14991.3|14989.8|56
1654261350000|2022-06-03 13:02:30|14992.3|14990.8|14990.3|14988.8|14992.3|14990.8|14990.3|14988.8|71
1654261360000|2022-06-03 13:02:40|14991.3|14989.8|14993.3|14991.8|14993.3|14991.8|14990.3|14988.8|135
1654261370000|2022-06-03 13:02:50|14993.8|14991.3|14996.8|14995.3|14996.8|14995.3|14993.3|14991.3|248
1654261380000|2022-06-03 13:03:00|14996.3|14994.8|14995.8|14993.3|14996.8|14994.8|14995.2|14993.3|438
1654261390000|2022-06-03 13:03:10|14995.3|14993.8|14994.3|14992.8|14995.8|14993.8|14992.3|14990.8|455
1654261400000|2022-06-03 13:03:20|14995.8|14993.3|14994.8|14993.3|14995.8|14993.3|14994.3|14992.8|91
1654261410000|2022-06-03 13:03:30|14994.3|14992.8|14996.3|14994.8|14996.3|14994.8|14994.3|14992.8|159
1654261420000|2022-06-03 13:03:40|14997.2|14995.7|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|236
1654261430000|2022-06-03 13:03:50|14996.8|14994.3|14997.2|14995.7|14997.3|14995.8|14996.3|14994.3|66
1654261440000|2022-06-03 13:04:00|14996.8|14995.3|14995.3|14993.8|14996.8|14995.3|14994.3|14992.8|88
1654261450000|2022-06-03 13:04:10|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|560
1654261460000|2022-06-03 13:04:20|14997.2|14995.7|14998.2|14996.7|14998.8|14996.8|14996.3|14994.8|129
1654261470000|2022-06-03 13:04:30|14997.8|14996.3|14998.3|14996.8|14998.3|14996.8|14997.3|14995.8|68
1654261480000|2022-06-03 13:04:40|14999.3|14997.8|14999.3|14997.8|14999.8|14997.8|14998.3|14996.8|84
1654261490000|2022-06-03 13:04:50|14998.8|14997.3|14998.3|14996.8|14999.8|14997.8|14998.3|14996.8|82
1654261500000|2022-06-03 13:05:00|14998.8|14997.3|15000.3|14997.8|15000.3|14998.8|14998.3|14996.8|84
1654261510000|2022-06-03 13:05:10|14999.3|14998.8|14997.3|14995.8|14999.3|14998.8|14997.3|14995.8|41
1654261520000|2022-06-03 13:05:20|14998.2|14996.7|14997.3|14995.8|14998.2|14996.7|14997.2|14995.3|121
1654261530000|2022-06-03 13:05:30|14997.8|14995.3|14997.3|14995.8|14998.2|14996.7|14996.3|14994.3|111
1654261540000|2022-06-03 13:05:40|||||||||21
1654261550000|2022-06-03 13:05:50|14997.2|14995.7|14998.2|14996.7|14998.8|14997.3|14997.2|14995.7|71
1654261560000|2022-06-03 13:06:00|14998.8|14996.3|14998.3|14996.8|14998.8|14996.8|14997.3|14995.8|107
1654261570000|2022-06-03 13:06:10|14998.2|14996.7|14998.3|14996.8|14999.2|14997.7|14998.2|14996.3|135
1654261580000|2022-06-03 13:06:20|14999.2|14997.7|14998.3|14996.8|15000.2|14998.7|14998.3|14996.8|12
1654261590000|2022-06-03 13:06:30|14998.8|14997.3|14998.3|14996.8|14999.8|14997.8|14998.3|14996.8|103
1654261600000|2022-06-03 13:06:40|14998.8|14996.3|14998.2|14996.7|14998.8|14996.7|14997.3|14995.3|61
1654261610000|2022-06-03 13:06:50|14997.8|14996.3|14998.2|14996.7|14998.2|14996.7|14997.8|14996.3|23
1654261620000|2022-06-03 13:07:00|14997.8|14996.3|14999.2|14997.7|14999.2|14997.7|14997.2|14995.3|148
1654261630000|2022-06-03 13:07:10|14998.8|14997.3|14999.2|14997.7|14999.2|14997.7|14998.2|14996.7|66
1654261640000|2022-06-03 13:07:20|14998.8|14997.3|14999.3|14997.8|14999.8|14997.8|14998.8|14997.3|50
1654261650000|2022-06-03 13:07:30|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14998.2|14996.7|65
1654261660000|2022-06-03 13:07:40|14999.8|14997.3|14999.3|14997.8|15000.8|14998.8|14999.3|14997.3|104
1654261670000|2022-06-03 13:07:50|15000.3|14998.3|14998.8|14997.3|15000.8|14998.3|14998.3|14996.8|24
1654261680000|2022-06-03 13:08:00|14999.2|14997.7|14996.3|14994.8|14999.8|14997.8|14995.3|14993.8|104
1654261690000|2022-06-03 13:08:10|14995.8|14994.3|14994.8|14993.3|14996.2|14994.7|14994.3|14992.8|38
1654261700000|2022-06-03 13:08:20|14994.3|14992.8|14995.8|14993.3|14995.8|14993.8|14994.3|14992.8|38
1654261710000|2022-06-03 13:08:30|14996.2|14994.7|14996.2|14994.7|14997.2|14995.7|14995.3|14993.8|32
1654261720000|2022-06-03 13:08:40|14995.8|14994.3|14996.3|14994.8|14997.2|14995.7|14995.8|14994.3|60
1654261730000|2022-06-03 13:08:50|14997.2|14994.7|14996.8|14994.3|14997.2|14994.7|14996.2|14994.3|113
1654261740000|2022-06-03 13:09:00|14996.3|14994.8|14994.8|14993.3|14996.3|14994.8|14993.3|14991.8|212
1654261750000|2022-06-03 13:09:10|14995.2|14993.7|14993.2|14991.7|14995.2|14993.7|14993.2|14991.7|46
1654261760000|2022-06-03 13:09:20|14993.8|14991.3|14994.2|14992.7|14994.2|14992.7|14993.2|14991.3|109
1654261770000|2022-06-03 13:09:30|14993.8|14992.3|14994.2|14992.7|14994.2|14992.7|14993.2|14991.7|28
1654261780000|2022-06-03 13:09:40|14993.3|14991.8|14994.8|14993.3|14995.2|14993.7|14993.3|14991.8|29
1654261790000|2022-06-03 13:09:50|14994.3|14992.8|14996.2|14994.7|14996.2|14994.7|14994.3|14992.8|164
1654261800000|2022-06-03 13:10:00|14997.2|14995.7|14995.2|14993.7|14997.2|14995.7|14995.2|14993.3|152
1654261810000|2022-06-03 13:10:10|14995.8|14994.3|14995.8|14993.3|14996.8|14994.7|14995.2|14993.3|270
1654261820000|2022-06-03 13:10:20|14995.2|14993.7|14995.3|14993.8|14996.2|14994.7|14995.2|14993.3|17
1654261830000|2022-06-03 13:10:30|14995.2|14993.7|14995.2|14993.7|14995.3|14993.8|14994.8|14993.3|119
1654261840000|2022-06-03 13:10:40|14994.8|14993.3|14995.2|14993.7|14995.2|14993.7|14994.3|14992.8|23
1654261850000|2022-06-03 13:10:50|14995.8|14994.3|14995.3|14993.8|14996.2|14994.7|14995.2|14993.7|33
1654261860000|2022-06-03 13:11:00|14995.2|14993.7|14995.8|14993.3|14995.8|14993.7|14994.3|14992.8|40
1654261870000|2022-06-03 13:11:10|14995.3|14993.8|14995.2|14993.7|14995.8|14993.8|14995.2|14993.3|8
1654261880000|2022-06-03 13:11:20|14994.8|14993.3|14995.2|14993.7|14995.3|14993.8|14994.8|14993.3|29
1654261890000|2022-06-03 13:11:30|14994.8|14993.3|14993.2|14991.7|14994.8|14993.3|14993.2|14991.3|59
1654261900000|2022-06-03 13:11:40|14992.3|14990.8|14992.2|14990.7|14992.3|14990.8|14990.2|14988.3|111
1654261910000|2022-06-03 13:11:50|14991.3|14989.8|14993.2|14991.7|14993.2|14991.7|14991.3|14989.8|9
1654261920000|2022-06-03 13:12:00|14993.3|14991.8|14991.8|14990.3|14993.3|14991.8|14991.8|14990.3|29
1654261930000|2022-06-03 13:12:10|14991.3|14989.8|14992.3|14990.8|14993.2|14991.7|14991.3|14989.8|55
1654261940000|2022-06-03 13:12:20|14993.2|14991.7|14993.2|14991.7|14993.2|14991.7|14992.3|14990.8|21
1654261950000|2022-06-03 13:12:30|14992.8|14991.3|14992.3|14990.8|14993.2|14991.7|14992.3|14990.8|415
1654261960000|2022-06-03 13:12:40|14992.2|14990.7|14992.8|14991.3|14992.8|14991.3|14992.2|14990.3|31
1654261970000|2022-06-03 13:12:50|14992.3|14990.8|14992.8|14990.3|14993.2|14991.7|14991.8|14990.3|21
1654261980000|2022-06-03 13:13:00|14992.3|14990.8|14992.3|14990.8|14992.8|14990.8|14992.2|14990.3|4
1654261990000|2022-06-03 13:13:10|14992.8|14990.3|14992.2|14990.7|14992.8|14990.8|14991.3|14989.8|70
1654262000000|2022-06-03 13:13:20|14992.3|14990.8|14993.3|14991.8|14993.8|14991.8|14992.2|14990.3|57
1654262010000|2022-06-03 13:13:30|14994.3|14992.8|14993.3|14991.8|14994.8|14992.8|14993.3|14991.8|41
1654262020000|2022-06-03 13:13:40|14993.8|14991.3|14993.2|14991.7|14993.8|14992.3|14993.2|14991.3|9
1654262030000|2022-06-03 13:13:50|14992.8|14991.3|14990.3|14988.8|14993.8|14991.8|14990.3|14988.8|47
1654262040000|2022-06-03 13:14:00|14990.8|14989.3|14988.3|14986.8|14990.8|14989.3|14988.3|14986.8|75
1654262050000|2022-06-03 13:14:10|14988.8|14987.3|14989.3|14987.8|14989.8|14988.3|14988.8|14987.3|34
1654262060000|2022-06-03 13:14:20|14990.3|14988.8|14990.3|14988.8|14990.8|14988.8|14989.3|14987.8|146
1654262070000|2022-06-03 13:14:30|14991.3|14989.8|14989.8|14988.3|14991.8|14989.8|14989.3|14987.8|191
1654262080000|2022-06-03 13:14:40|14989.3|14987.8|14989.3|14987.8|14990.8|14988.8|14989.3|14987.8|70
1654262090000|2022-06-03 13:14:50|14989.8|14988.3|14989.3|14987.8|14989.8|14988.3|14989.3|14987.8|6
1654262100000|2022-06-03 13:15:00|14989.8|14987.3|14988.8|14986.3|14989.8|14987.3|14988.3|14986.3|130
1654262110000|2022-06-03 13:15:10|14988.2|14986.7|14987.2|14985.7|14988.2|14986.7|14986.8|14985.3|81
1654262120000|2022-06-03 13:15:20|14987.3|14985.8|14988.3|14986.8|14988.8|14986.8|14986.3|14984.8|64
1654262130000|2022-06-03 13:15:30|14988.8|14986.3|14988.3|14986.8|14988.8|14986.8|14988.2|14986.3|41
1654262140000|2022-06-03 13:15:40|14987.3|14985.8|14988.2|14986.7|14988.8|14986.8|14987.3|14985.3|299
1654262150000|2022-06-03 13:15:50|14987.8|14986.3|14989.3|14987.8|14989.3|14987.8|14987.8|14986.3|45
1654262160000|2022-06-03 13:16:00|14990.3|14988.8|14991.3|14989.8|14991.8|14989.8|14990.3|14988.8|111
1654262170000|2022-06-03 13:16:10|14991.8|14990.3|14991.8|14990.3|14992.8|14990.8|14991.3|14989.8|41
1654262180000|2022-06-03 13:16:20|14992.2|14990.7|14991.3|14989.8|14992.2|14990.7|14991.3|14989.8|17
1654262190000|2022-06-03 13:16:30|14991.2|14989.7|14991.3|14989.8|14991.8|14990.3|14990.3|14988.8|116
1654262200000|2022-06-03 13:16:40|14992.3|14990.8|14992.8|14991.3|14993.8|14991.8|14991.3|14989.8|44
1654262210000|2022-06-03 13:16:50|14992.3|14990.8|14991.3|14989.8|14992.8|14990.8|14991.3|14989.8|24
1654262220000|2022-06-03 13:17:00|14992.3|14990.8|14992.3|14990.8|14993.8|14991.8|14991.3|14989.8|47
1654262230000|2022-06-03 13:17:10|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|70
1654262240000|2022-06-03 13:17:20|14993.8|14991.3|14993.3|14991.8|14993.8|14991.8|14993.2|14991.3|45
1654262250000|2022-06-03 13:17:30|14993.2|14991.7|14992.8|14990.3|14993.8|14991.7|14992.2|14990.3|66
1654262260000|2022-06-03 13:17:40|14992.3|14990.8|14992.3|14990.8|14992.8|14990.8|14992.3|14990.3|18
1654262270000|2022-06-03 13:17:50|14992.2|14990.7|14992.3|14990.8|14992.8|14990.8|14992.2|14990.3|25
1654262280000|2022-06-03 13:18:00|14992.8|14990.3|14992.3|14990.8|14992.8|14990.8|14992.2|14990.3|12
1654262290000|2022-06-03 13:18:10|14993.3|14991.8|14993.3|14991.8|14993.8|14991.8|14992.3|14990.8|55
1654262300000|2022-06-03 13:18:20|14992.3|14990.8|14992.3|14990.8|14993.2|14991.7|14992.3|14990.8|6
1654262310000|2022-06-03 13:18:30|14992.8|14990.3|14992.3|14990.8|14993.3|14990.8|14992.3|14990.3|37
1654262320000|2022-06-03 13:18:40|14991.3|14989.8|14993.8|14991.3|14993.8|14991.8|14991.3|14989.8|42
1654262330000|2022-06-03 13:18:50|14993.2|14991.7|14992.3|14990.8|14993.2|14991.7|14992.3|14990.8|1
1654262340000|2022-06-03 13:19:00|14993.3|14991.8|14993.8|14991.3|14993.8|14991.8|14993.2|14991.3|93
1654262350000|2022-06-03 13:19:10|14993.3|14991.8|14993.2|14991.7|14993.8|14991.8|14992.3|14990.8|41
1654262360000|2022-06-03 13:19:20|14993.3|14991.8|14994.8|14992.3|14994.8|14992.7|14993.3|14991.8|249
1654262370000|2022-06-03 13:19:30|14995.8|14993.3|14995.3|14993.8|14996.2|14994.7|14995.3|14993.3|63
1654262380000|2022-06-03 13:19:40|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|159
1654262390000|2022-06-03 13:19:50|14996.8|14994.3|14994.3|14992.8|14996.8|14994.3|14993.3|14991.8|35
1654262400000|2022-06-03 13:20:00|14993.8|14992.3|14992.8|14991.3|14994.3|14992.3|14992.3|14990.8|117
1654262410000|2022-06-03 13:20:10|14992.3|14990.8|14993.8|14991.3|14993.8|14991.8|14992.3|14990.8|144
1654262420000|2022-06-03 13:20:20|14993.3|14991.8|14996.3|14993.8|14996.8|14994.3|14993.3|14991.8|57
1654262430000|2022-06-03 13:20:30|14995.8|14994.3|14995.3|14993.8|14996.8|14994.7|14995.3|14993.3|22
1654262440000|2022-06-03 13:20:40|||||||||129
1654262450000|2022-06-03 13:20:50|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14994.3|14992.8|25
1654262460000|2022-06-03 13:21:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|36
1654262470000|2022-06-03 13:21:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|28
1654262480000|2022-06-03 13:21:20|14997.8|14996.3|14997.2|14995.7|14998.3|14996.8|14997.2|14995.7|7108
1654262490000|2022-06-03 13:21:30|14998.7|14996.2|14997.2|14995.7|14998.7|14996.2|14997.2|14995.7|30
1654262500000|2022-06-03 13:21:40|14997.7|14995.2|14998.2|14996.7|14998.2|14996.7|14997.2|14995.2|155
1654262510000|2022-06-03 13:21:50|14997.2|14995.7|14997.2|14995.7|14997.7|14995.7|14996.2|14994.7|207
1654262520000|2022-06-03 13:22:00|14997.8|14996.3|14997.2|14995.7|14998.2|14996.7|14996.7|14995.2|99
1654262530000|2022-06-03 13:22:10|14997.7|14996.2|14998.2|14996.7|14998.7|14996.7|14997.2|14995.7|167
1654262540000|2022-06-03 13:22:20|14997.2|14995.7|14997.2|14995.7|14998.2|14996.7|14996.2|14994.7|338
1654262550000|2022-06-03 13:22:30|14997.7|14996.2|14998.2|14996.7|14998.7|14996.7|14997.7|14996.2|26
1654262560000|2022-06-03 13:22:40|||||||||21
1654262570000|2022-06-03 13:22:50|14998.3|14996.8|14999.2|14997.7|14999.2|14997.7|14998.3|14996.8|103
1654262580000|2022-06-03 13:23:00|14998.3|14996.8|14999.3|14997.8|15000.3|14998.8|14998.3|14996.8|112
1654262590000|2022-06-03 13:23:10|15000.2|14998.7|14999.7|14998.2|15000.3|14998.7|14999.2|14997.2|42
1654262600000|2022-06-03 13:23:20|14999.3|14997.8|14999.3|14997.8|14999.7|14997.8|14998.3|14996.8|43
1654262610000|2022-06-03 13:23:30|14999.7|14997.2|14999.2|14997.7|14999.7|14997.8|14998.2|14996.2|45
1654262620000|2022-06-03 13:23:40|14998.3|14996.8|14998.2|14996.7|14998.3|14996.8|14998.2|14996.7|38
1654262630000|2022-06-03 13:23:50|14999.2|14997.7|14999.2|14997.7|14999.3|14997.8|14998.3|14996.8|63
1654262640000|2022-06-03 13:24:00|14998.7|14997.2|14999.2|14997.7|14999.3|14997.8|14998.3|14996.8|106
1654262650000|2022-06-03 13:24:10|14998.3|14996.8|14999.3|14997.8|14999.3|14997.8|14998.3|14996.8|116
1654262660000|2022-06-03 13:24:20|14999.7|14997.2|14999.2|14997.7|14999.7|14997.7|14999.2|14997.2|26
1654262670000|2022-06-03 13:24:30|14998.7|14996.2|14999.2|14997.7|14999.2|14997.7|14998.2|14996.2|59
1654262680000|2022-06-03 13:24:40|14998.7|14997.2|14999.2|14997.7|14999.2|14997.7|14998.2|14996.7|28
1654262690000|2022-06-03 13:24:50|14998.3|14996.8|14999.2|14997.7|14999.2|14997.7|14998.3|14996.8|107
1654262700000|2022-06-03 13:25:00|14998.2|14996.7|14997.7|14995.2|14998.2|14996.7|14997.2|14995.2|42
1654262710000|2022-06-03 13:25:10|14997.3|14995.8|14997.2|14995.7|14997.7|14995.8|14997.2|14995.2|19
1654262720000|2022-06-03 13:25:20|14997.3|14995.8|14998.3|14996.8|14998.3|14996.8|14997.3|14995.8|174
1654262730000|2022-06-03 13:25:30|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14998.3|14996.8|11
1654262740000|2022-06-03 13:25:40|15000.2|14998.7|15000.3|14998.8|15000.3|14998.8|15000.2|14998.7|136
1654262750000|2022-06-03 13:25:50|||||||||32
1654262760000|2022-06-03 13:26:00|15001.2|14999.7|15002.2|15000.7|15002.2|15000.7|15001.2|14999.7|116
1654262770000|2022-06-03 13:26:10|15002.7|15000.2|15003.3|15001.8|15004.2|15002.7|15002.7|15000.2|181
1654262780000|2022-06-03 13:26:20|||||||||59
1654262790000|2022-06-03 13:26:30|15002.3|15000.8|15002.3|15000.8|15002.3|15000.8|15002.3|15000.8|116
1654262800000|2022-06-03 13:26:40|15003.3|15001.8|15003.3|15001.8|15003.7|15001.8|15002.7|15001.2|84
1654262810000|2022-06-03 13:26:50|15004.3|15002.8|15005.3|15003.8|15005.7|15003.8|15004.3|15002.8|1363
1654262820000|2022-06-03 13:27:00|15005.2|15003.7|15006.3|15004.8|15007.2|15005.7|15005.2|15003.2|161
1654262830000|2022-06-03 13:27:10|15006.7|15005.2|15005.3|15003.8|15007.2|15005.7|15005.3|15003.8|132
1654262840000|2022-06-03 13:27:20|15006.7|15004.2|15007.7|15005.2|15007.7|15005.8|15005.7|15004.2|239
1654262850000|2022-06-03 13:27:30|15006.2|15004.7|15006.3|15004.8|15007.2|15005.7|15005.3|15003.8|69
1654262860000|2022-06-03 13:27:40|15006.7|15005.2|15006.3|15004.8|15007.2|15005.7|15006.3|15004.8|18
1654262870000|2022-06-03 13:27:50|15006.7|15005.2|15006.3|15004.8|15007.7|15005.7|15006.2|15004.7|76
1654262880000|2022-06-03 13:28:00|15005.3|15003.8|15007.2|15005.7|15007.3|15005.8|15005.3|15003.8|192
1654262890000|2022-06-03 13:28:10|15006.3|15004.8|15005.3|15003.8|15006.7|15005.2|15005.3|15003.8|12
1654262900000|2022-06-03 13:28:20|15005.7|15004.2|15003.3|15001.8|15005.7|15004.2|15003.2|15001.2|66
1654262910000|2022-06-03 13:28:30|15003.7|15002.2|15002.3|15000.8|15003.7|15002.2|15002.3|15000.8|536
1654262920000|2022-06-03 13:28:40|15002.2|15000.7|15002.7|15000.2|15002.7|15000.8|15001.3|14999.8|26
1654262930000|2022-06-03 13:28:50|15002.3|15000.8|15002.3|15000.8|15002.3|15000.8|15002.3|15000.8|125
1654262940000|2022-06-03 13:29:00|15001.3|14999.8|15001.3|14999.8|15001.7|15000.2|15001.3|14999.8|49
1654262950000|2022-06-03 13:29:10|15001.2|14999.7|15002.2|15000.7|15002.2|15000.7|15000.7|14999.2|49
1654262960000|2022-06-03 13:29:20|15002.3|15000.8|15001.3|14999.8|15002.7|15000.8|15001.3|14999.8|65
1654262970000|2022-06-03 13:29:30|15002.2|15000.7|15002.3|15000.8|15002.7|15000.8|15002.2|15000.2|46
1654262980000|2022-06-03 13:29:40|15002.7|15001.2|15002.7|15000.2|15003.2|15001.7|15002.3|15000.2|57
1654262990000|2022-06-03 13:29:50|15002.3|15000.8|15002.3|15000.8|15003.2|15001.7|15001.3|14999.8|110
1654263000000|2022-06-03 13:30:00|15001.3|14999.8|15001.7|15000.2|15002.3|15000.2|15001.3|14999.8|167
1654263010000|2022-06-03 13:30:10|15001.3|14999.8|15003.3|15001.8|15003.3|15001.8|15000.3|14998.8|97
1654263020000|2022-06-03 13:30:20|15003.7|15002.2|15004.3|15002.8|15004.7|15002.8|15003.3|15001.8|45
1654263030000|2022-06-03 13:30:30|15004.7|15002.2|15004.2|15002.7|15004.7|15002.7|15004.2|15002.2|164
1654263040000|2022-06-03 13:30:40|15004.7|15002.2|15005.2|15003.7|15005.3|15003.8|15004.3|15002.2|1685
1654263050000|2022-06-03 13:30:50|15005.7|15003.2|15005.2|15003.7|15006.2|15004.7|15005.2|15003.2|75
1654263060000|2022-06-03 13:31:00|15005.7|15004.2|15004.2|15002.7|15005.7|15004.2|15003.7|15002.2|1150
1654263070000|2022-06-03 13:31:10|15003.7|15002.2|15005.2|15003.7|15005.2|15003.7|15003.7|15002.2|71
1654263080000|2022-06-03 13:31:20|15005.7|15003.2|15005.2|15003.7|15006.2|15004.7|15005.2|15003.2|48
1654263090000|2022-06-03 13:31:30|15006.2|15004.7|15005.2|15003.7|15006.2|15004.7|15005.2|15003.2|32
1654263100000|2022-06-03 13:31:40|15006.2|15004.7|15005.2|15003.7|15007.2|15005.7|15005.2|15003.2|66
1654263110000|2022-06-03 13:31:50|15005.7|15004.2|15004.2|15002.7|15006.7|15004.7|15003.7|15002.2|60
1654263120000|2022-06-03 13:32:00|15004.7|15002.2|15002.2|15000.7|15004.7|15002.7|15002.2|15000.7|66
1654263130000|2022-06-03 13:32:10|15002.7|15001.2|15003.2|15001.7|15003.7|15001.7|15002.2|15000.7|79
1654263140000|2022-06-03 13:32:20|15003.7|15001.2|15002.2|15000.7|15003.7|15001.7|15002.2|15000.7|26
1654263150000|2022-06-03 13:32:30|15003.2|15001.7|15003.2|15001.7|15003.7|15001.7|15002.7|15001.2|45
1654263160000|2022-06-03 13:32:40|15003.7|15001.2|15001.2|14999.7|15003.7|15001.7|15001.2|14999.7|56
1654263170000|2022-06-03 13:32:50|15002.2|15000.7|15005.2|15003.7|15005.2|15003.7|15001.2|14999.7|57
1654263180000|2022-06-03 13:33:00|15004.7|15003.2|15005.2|15003.7|15005.7|15003.7|15004.2|15002.7|20
1654263190000|2022-06-03 13:33:10|15005.7|15003.2|15004.2|15002.7|15006.2|15004.7|15004.2|15002.2|96
1654263200000|2022-06-03 13:33:20|15004.7|15003.2|15005.2|15003.7|15005.7|15003.7|15004.2|15002.7|15
1654263210000|2022-06-03 13:33:30|15005.7|15003.2|15006.2|15004.7|15006.2|15004.7|15004.2|15002.7|84
1654263220000|2022-06-03 13:33:40|15007.2|15005.7|15007.2|15005.7|15007.7|15006.2|15007.2|15005.2|55
1654263230000|2022-06-03 13:33:50|15007.7|15005.2|15006.7|15004.2|15008.2|15006.7|15006.2|15004.2|48
1654263240000|2022-06-03 13:34:00|15006.2|15004.7|15004.7|15003.2|15006.2|15004.7|15004.2|15002.2|36
1654263250000|2022-06-03 13:34:10|15005.2|15003.7|15005.7|15003.2|15005.7|15003.7|15005.2|15003.2|27
1654263260000|2022-06-03 13:34:20|15005.2|15003.7|15006.2|15004.7|15006.2|15004.7|15005.2|15003.2|83
1654263270000|2022-06-03 13:34:30|15007.2|15005.7|15006.2|15004.7|15007.2|15005.7|15006.2|15004.2|125
1654263280000|2022-06-03 13:34:40|15006.7|15004.2|15005.2|15003.7|15006.7|15004.7|15005.2|15003.2|12
1654263290000|2022-06-03 13:34:50|15005.7|15003.2|15006.2|15004.7|15006.2|15004.7|15004.2|15002.7|166
1654263300000|2022-06-03 13:35:00|15005.7|15004.2|15005.2|15003.7|15005.7|15004.2|15004.2|15002.2|47
1654263310000|2022-06-03 13:35:10|15005.7|15003.2|15006.2|15004.7|15006.2|15004.7|15005.2|15003.2|28
1654263320000|2022-06-03 13:35:20|15006.7|15004.2|15006.7|15004.2|15007.7|15005.7|15006.2|15004.2|42
1654263330000|2022-06-03 13:35:30|15006.2|15004.7|15004.7|15002.2|15006.7|15004.7|15004.2|15002.2|38
1654263340000|2022-06-03 13:35:40|15004.2|15002.7|15005.7|15004.2|15006.7|15004.7|15004.2|15002.2|171
1654263350000|2022-06-03 13:35:50|15006.2|15004.7|15007.2|15005.7|15007.7|15005.7|15006.2|15004.2|45
1654263360000|2022-06-03 13:36:00|15006.2|15004.7|15005.7|15003.2|15006.2|15004.7|15005.2|15003.2|21
1654263370000|2022-06-03 13:36:10|15005.2|15003.7|15004.2|15002.7|15005.7|15004.2|15003.7|15002.2|77
1654263380000|2022-06-03 13:36:20|15003.2|15001.7|15003.7|15002.2|15003.7|15002.2|15003.2|15001.7|127
1654263390000|2022-06-03 13:36:30|15004.2|15002.7|15001.7|14999.2|15004.2|15002.7|15000.2|14998.7|197
1654263400000|2022-06-03 13:36:40|15001.2|14999.7|14997.7|14996.2|15001.2|14999.7|14997.2|14995.7|94
1654263410000|2022-06-03 13:36:50|14997.2|14995.7|14999.7|14997.2|14999.7|14997.7|14997.2|14995.7|77
1654263420000|2022-06-03 13:37:00|14998.2|14996.7|14999.7|14998.2|14999.7|14998.2|14998.2|14996.7|26
1654263430000|2022-06-03 13:37:10|14999.2|14997.7|14998.2|14996.7|15000.7|14998.7|14998.2|14996.2|46
1654263440000|2022-06-03 13:37:20|14999.2|14997.7|14999.7|14997.2|14999.7|14997.7|14998.2|14996.7|30
1654263450000|2022-06-03 13:37:30|14999.2|14997.7|14998.2|14996.7|14999.7|14997.7|14998.2|14996.7|325
1654263460000|2022-06-03 13:37:40|14998.7|14996.2|14998.2|14996.7|14998.7|14996.7|14998.2|14996.2|113
1654263470000|2022-06-03 13:37:50|14998.7|14997.2|14998.7|14997.2|14999.7|14997.7|14998.2|14996.7|77
1654263480000|2022-06-03 13:38:00|14999.2|14997.7|14999.2|14997.7|15000.7|14998.7|14999.2|14997.2|75
1654263490000|2022-06-03 13:38:10|14999.7|14997.2|14998.7|14996.2|14999.7|14997.7|14998.2|14996.2|57
1654263500000|2022-06-03 13:38:20|14998.2|14996.7|14999.7|14997.2|14999.7|14997.7|14998.2|14996.7|24
1654263510000|2022-06-03 13:38:30|14999.2|14997.7|14998.2|14996.7|14999.2|14997.7|14998.2|14996.7|51
1654263520000|2022-06-03 13:38:40|14998.7|14996.2|14999.7|14997.2|14999.7|14997.7|14998.2|14996.2|388
1654263530000|2022-06-03 13:38:50|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|6
1654263540000|2022-06-03 13:39:00|14999.7|14997.2|14997.2|14995.7|14999.7|14997.7|14997.2|14995.7|345
1654263550000|2022-06-03 13:39:10|14998.2|14996.7|14997.7|14996.2|14998.2|14996.7|14997.7|14996.2|153
1654263560000|2022-06-03 13:39:20|14997.2|14995.7|14998.7|14996.2|14998.7|14996.7|14997.2|14995.7|15
1654263570000|2022-06-03 13:39:30|14998.2|14996.7|14997.2|14995.7|14998.2|14996.7|14997.2|14995.7|351
1654263580000|2022-06-03 13:39:40|14996.7|14995.2|14995.2|14993.7|14997.2|14995.7|14995.2|14993.2|159
1654263590000|2022-06-03 13:39:50|14995.7|14994.2|14994.2|14992.7|14996.2|14994.7|14994.2|14992.7|61
1654263600000|2022-06-03 13:40:00|14993.2|14991.7|14994.7|14992.2|14994.7|14992.7|14993.2|14991.7|102
1654263610000|2022-06-03 13:40:10|14994.2|14992.7|14994.2|14992.7|14994.7|14992.7|14993.7|14992.2|39
1654263620000|2022-06-03 13:40:20|14994.7|14992.2|14990.2|14988.7|14994.7|14992.2|14990.2|14988.7|404
1654263630000|2022-06-03 13:40:30|14990.7|14988.2|14991.7|14989.2|14991.7|14989.7|14990.2|14988.2|59
1654263640000|2022-06-03 13:40:40|14992.2|14990.2|14990.7|14988.2|14992.2|14990.7|14990.2|14988.2|113
1654263650000|2022-06-03 13:40:50|14989.2|14987.7|14989.2|14987.7|14989.7|14988.2|14989.2|14987.7|60
1654263660000|2022-06-03 13:41:00|14990.2|14988.7|14991.2|14989.7|14991.2|14989.7|14990.2|14988.7|85
1654263670000|2022-06-03 13:41:10|14990.2|14988.7|14990.2|14988.7|14991.7|14989.7|14990.2|14988.7|62
1654263680000|2022-06-03 13:41:20|14990.7|14989.2|14991.2|14989.7|14991.2|14989.7|14990.2|14988.7|23
1654263690000|2022-06-03 13:41:30|14992.6|14990.1|14992.2|14990.7|14992.6|14990.7|14991.2|14989.7|303
1654263700000|2022-06-03 13:41:40|14991.2|14989.7|14990.6|14988.1|14992.2|14990.7|14990.2|14988.1|266
1654263710000|2022-06-03 13:41:50|14990.2|14988.7|14990.2|14988.7|14991.1|14989.6|14990.2|14988.7|51
1654263720000|2022-06-03 13:42:00|14989.2|14987.7|14989.2|14986.7|14989.6|14987.7|14989.2|14986.7|56
1654263730000|2022-06-03 13:42:10|14989.6|14987.1|14989.2|14987.7|14989.6|14987.7|14988.2|14986.2|54
1654263740000|2022-06-03 13:42:20|14990.6|14988.1|14993.6|14991.1|14993.6|14991.7|14990.2|14988.1|96
1654263750000|2022-06-03 13:42:30|14993.2|14991.7|14992.1|14990.6|14993.6|14991.7|14991.2|14989.7|18
1654263760000|2022-06-03 13:42:40|14992.2|14990.7|14993.2|14991.7|14993.6|14991.7|14992.2|14990.7|111
1654263770000|2022-06-03 13:42:50|14993.6|14991.1|14992.2|14990.7|14993.6|14991.7|14992.1|14990.6|80
1654263780000|2022-06-03 13:43:00|14992.1|14990.6|14991.2|14989.7|14992.6|14990.7|14991.2|14989.7|158
1654263790000|2022-06-03 13:43:10|14990.2|14988.7|14991.2|14989.7|14991.2|14989.7|14990.1|14988.6|67
1654263800000|2022-06-03 13:43:20|14991.1|14989.6|14991.2|14989.7|14991.6|14989.7|14990.6|14988.7|121
1654263810000|2022-06-03 13:43:30|14991.6|14989.1|14991.2|14989.7|14991.6|14989.7|14990.2|14988.7|21
1654263820000|2022-06-03 13:43:40|14991.6|14989.1|14992.2|14990.7|14992.6|14990.7|14991.2|14988.7|2001
1654263830000|2022-06-03 13:43:50|14992.6|14990.1|14991.7|14989.2|14992.6|14990.7|14991.6|14989.2|656
1654263840000|2022-06-03 13:44:00|14991.2|14989.7|14992.2|14990.7|14992.7|14990.7|14991.2|14989.7|49
1654263850000|2022-06-03 13:44:10|14992.6|14990.1|14991.6|14990.1|14992.6|14990.7|14991.2|14989.7|37
1654263860000|2022-06-03 13:44:20|14991.2|14989.7|14991.2|14989.7|14991.2|14989.7|14991.2|14989.7|92
1654263870000|2022-06-03 13:44:30|14990.7|14989.2|14991.7|14990.2|14992.2|14990.7|14990.7|14989.2|110
1654263880000|2022-06-03 13:44:40|14991.2|14989.7|14990.2|14988.7|14992.2|14990.7|14990.2|14988.7|54
1654263890000|2022-06-03 13:44:50|||||||||2
1654263900000|2022-06-03 13:45:00|14989.2|14987.7|14988.2|14986.7|14989.2|14987.7|14988.2|14986.2|27
1654263910000|2022-06-03 13:45:10|14987.7|14985.7|14988.2|14986.7|14988.2|14986.7|14987.2|14985.2|23
1654263920000|2022-06-03 13:45:20|14987.2|14985.7|14987.2|14985.7|14987.7|14986.2|14987.2|14985.2|208
1654263930000|2022-06-03 13:45:30|14987.7|14985.2|14987.2|14985.7|14987.7|14985.7|14987.2|14985.2|192
1654263940000|2022-06-03 13:45:40|14987.7|14985.2|14987.2|14985.7|14988.7|14986.7|14986.7|14985.2|103
1654263950000|2022-06-03 13:45:50|14987.7|14985.2|14986.7|14984.2|14987.7|14985.7|14986.2|14984.2|149
1654263960000|2022-06-03 13:46:00|14986.2|14984.7|14986.2|14984.7|14986.7|14984.7|14985.2|14983.2|56
1654263970000|2022-06-03 13:46:10|14985.7|14984.2|14986.7|14984.2|14987.2|14985.7|14985.2|14983.7|51
1654263980000|2022-06-03 13:46:20|14986.2|14984.7|14987.7|14986.2|14988.2|14986.7|14985.2|14983.2|161
1654263990000|2022-06-03 13:46:30|14987.2|14985.7|14988.2|14986.7|14989.2|14987.7|14987.2|14985.7|338
1654264000000|2022-06-03 13:46:40|14989.2|14987.7|14988.2|14986.7|14989.2|14987.7|14988.2|14986.2|75
1654264010000|2022-06-03 13:46:50|14989.2|14987.7|14989.2|14987.7|14989.2|14987.7|14988.7|14987.2|200
1654264020000|2022-06-03 13:47:00|14988.7|14987.2|14987.2|14985.7|14988.7|14987.2|14987.2|14985.7|78
1654264030000|2022-06-03 13:47:10|14987.7|14986.2|14987.2|14985.7|14988.2|14986.7|14987.2|14985.2|44
1654264040000|2022-06-03 13:47:20|14988.2|14986.7|14987.7|14985.2|14988.2|14986.7|14987.2|14985.2|159
1654264050000|2022-06-03 13:47:30|14987.2|14985.7|14988.2|14986.7|14988.7|14986.7|14986.2|14984.2|61
1654264060000|2022-06-03 13:47:40|14988.7|14986.2|14987.7|14985.2|14988.7|14987.2|14987.2|14985.2|140
1654264070000|2022-06-03 13:47:50|14987.2|14985.7|14986.2|14984.7|14987.2|14985.7|14985.2|14983.2|64
1654264080000|2022-06-03 13:48:00|14985.2|14983.7|14985.7|14983.2|14986.2|14984.7|14985.2|14983.2|19
1654264090000|2022-06-03 13:48:10|14985.2|14983.7|14985.2|14983.7|14985.7|14983.7|14985.2|14983.2|28
1654264100000|2022-06-03 13:48:20|14984.2|14982.7|14984.2|14982.7|14985.7|14983.7|14984.2|14982.7|28
1654264110000|2022-06-03 13:48:30|||||||||14
1654264120000|2022-06-03 13:48:40|14984.7|14983.2|14984.2|14982.7|14984.7|14983.2|14984.2|14982.7|6
1654264130000|2022-06-03 13:48:50|||||||||70
1654264140000|2022-06-03 13:49:00|14984.7|14982.2|14985.7|14983.2|14985.7|14983.7|14983.2|14981.7|91
1654264150000|2022-06-03 13:49:10|14985.2|14983.7|14987.2|14985.7|14987.7|14985.7|14985.2|14983.2|78
1654264160000|2022-06-03 13:49:20|14987.7|14985.2|14987.2|14985.7|14987.7|14985.7|14987.2|14985.2|81
1654264170000|2022-06-03 13:49:30|14987.7|14985.2|14987.2|14985.7|14987.7|14985.7|14986.7|14985.2|193
1654264180000|2022-06-03 13:49:40|14986.2|14984.7|14987.7|14985.2|14987.7|14985.7|14986.2|14984.7|27
1654264190000|2022-06-03 13:49:50|14987.2|14985.7|14987.2|14985.7|14988.2|14986.7|14987.2|14985.7|75
1654264200000|2022-06-03 13:50:00|14986.2|14984.7|14987.2|14985.7|14987.2|14985.7|14986.2|14984.7|68
1654264210000|2022-06-03 13:50:10|14988.2|14986.7|14988.2|14986.7|14988.2|14986.7|14988.2|14986.7|26
1654264220000|2022-06-03 13:50:20|14989.2|14987.7|14989.2|14987.7|14989.2|14987.7|14988.7|14987.2|7
1654264230000|2022-06-03 13:50:30|14989.7|14988.2|14989.7|14987.2|14989.7|14988.2|14989.2|14987.2|40
1654264240000|2022-06-03 13:50:40|14989.2|14987.7|14988.2|14986.7|14990.2|14988.7|14987.7|14986.2|612
1654264250000|2022-06-03 13:50:50|14988.7|14986.2|14988.7|14986.2|14988.7|14986.7|14987.2|14985.7|49
1654264260000|2022-06-03 13:51:00|14988.2|14986.7|14988.2|14986.7|14989.2|14987.7|14988.2|14986.2|20
1654264270000|2022-06-03 13:51:10|14988.7|14986.2|14988.2|14986.7|14989.2|14987.7|14988.2|14986.2|23
1654264280000|2022-06-03 13:51:20|14989.2|14987.7|14991.2|14989.7|14991.2|14989.7|14989.2|14987.2|64
1654264290000|2022-06-03 13:51:30|14991.7|14989.2|14991.2|14989.7|14991.7|14989.7|14991.2|14989.2|20
1654264300000|2022-06-03 13:51:40|14991.7|14989.2|14990.2|14988.7|14991.7|14990.2|14990.2|14988.7|42
1654264310000|2022-06-03 13:51:50|14990.7|14989.2|14992.2|14990.7|14992.2|14990.7|14990.2|14988.7|147
1654264320000|2022-06-03 13:52:00|14991.2|14989.7|14990.2|14988.7|14992.2|14990.7|14990.2|14988.2|79
1654264330000|2022-06-03 13:52:10|14990.7|14989.2|14990.2|14988.7|14991.7|14989.7|14990.2|14988.7|26
1654264340000|2022-06-03 13:52:20|14990.7|14988.2|14990.2|14988.7|14990.7|14988.7|14990.2|14988.2|44
1654264350000|2022-06-03 13:52:30|14990.7|14988.2|14990.7|14989.2|14991.2|14989.7|14990.2|14988.2|8
1654264360000|2022-06-03 13:52:40|14991.2|14989.7|14991.2|14989.7|14992.7|14990.7|14990.7|14989.2|69
1654264370000|2022-06-03 13:52:50|14992.2|14990.7|14992.2|14990.7|14992.7|14990.7|14992.2|14990.2|22
1654264380000|2022-06-03 13:53:00|14992.7|14990.2|14994.2|14992.7|14994.2|14992.7|14992.2|14990.2|61
1654264390000|2022-06-03 13:53:10|14994.7|14993.2|14993.7|14992.2|14994.7|14993.2|14993.2|14991.7|34
1654264400000|2022-06-03 13:53:20|14993.2|14991.7|14994.2|14992.7|14994.7|14993.2|14993.2|14991.7|92
1654264410000|2022-06-03 13:53:30|14993.7|14992.2|14994.2|14992.7|14994.2|14992.7|14993.2|14991.7|49
1654264420000|2022-06-03 13:53:40|14994.7|14992.2|14994.2|14992.7|14994.7|14992.7|14993.7|14992.2|40
1654264430000|2022-06-03 13:53:50|14993.7|14992.2|14993.2|14991.7|14994.7|14992.7|14993.2|14991.7|233
1654264440000|2022-06-03 13:54:00|14993.7|14992.2|14992.2|14990.7|14993.7|14992.2|14992.2|14990.7|151
1654264450000|2022-06-03 13:54:10|14992.7|14990.2|14992.2|14990.7|14992.7|14990.7|14991.2|14989.2|71
1654264460000|2022-06-03 13:54:20|14993.2|14991.7|14991.2|14989.7|14993.2|14991.7|14991.2|14989.7|89
1654264470000|2022-06-03 13:54:30|14992.2|14990.7|14991.7|14989.2|14992.2|14990.7|14991.2|14989.2|136
1654264480000|2022-06-03 13:54:40|14991.2|14989.7|14992.2|14990.7|14992.7|14990.7|14991.2|14989.7|17
1654264490000|2022-06-03 13:54:50|14992.7|14990.2|14992.2|14990.7|14992.7|14990.7|14992.2|14990.2|40
1654264500000|2022-06-03 13:55:00|14992.7|14990.2|14991.2|14989.7|14992.7|14990.7|14991.2|14989.2|105
1654264510000|2022-06-03 13:55:10|14991.7|14990.2|14991.2|14989.7|14992.7|14991.2|14991.2|14989.7|106
1654264520000|2022-06-03 13:55:20|14990.2|14988.7|14991.2|14989.7|14991.7|14989.7|14990.2|14988.2|1630
1654264530000|2022-06-03 13:55:30|14990.7|14989.2|14990.7|14989.2|14990.7|14989.2|14990.2|14988.2|87
1654264540000|2022-06-03 13:55:40|14991.2|14989.7|14991.2|14989.7|14991.2|14989.7|14990.2|14988.7|22
1654264550000|2022-06-03 13:55:50|14992.2|14990.7|14992.2|14990.7|14992.2|14990.7|14991.7|14990.2|5
1654264560000|2022-06-03 13:56:00|||||||||73
1654264570000|2022-06-03 13:56:10|14991.7|14990.2|14991.2|14989.7|14992.2|14990.7|14991.2|14989.7|20
1654264580000|2022-06-03 13:56:20|14991.7|14989.2|14991.2|14989.7|14991.7|14989.7|14990.2|14988.7|68
1654264590000|2022-06-03 13:56:30|14990.7|14989.2|14992.2|14990.7|14992.7|14991.2|14990.7|14989.2|38
1654264600000|2022-06-03 13:56:40|14992.7|14990.2|14991.7|14990.2|14992.7|14991.2|14991.7|14990.2|371
1654264610000|2022-06-03 13:56:50|14991.2|14989.7|14990.2|14988.7|14992.2|14990.7|14990.2|14988.7|25
1654264620000|2022-06-03 13:57:00|14990.7|14989.2|14990.2|14988.7|14990.7|14989.2|14990.2|14988.7|3
1654264630000|2022-06-03 13:57:10|14990.7|14988.2|14992.2|14990.7|14992.2|14990.7|14990.2|14988.2|319
1654264640000|2022-06-03 13:57:20|14991.7|14990.2|14992.2|14990.7|14993.2|14991.7|14991.7|14990.2|40
1654264650000|2022-06-03 13:57:30|14991.2|14989.7|14991.2|14989.7|14991.2|14989.7|14991.2|14989.7|64
1654264660000|2022-06-03 13:57:40|14991.7|14990.2|14992.2|14990.7|14992.7|14991.2|14991.2|14989.7|32
1654264670000|2022-06-03 13:57:50|14991.7|14990.2|14991.2|14989.7|14992.2|14990.7|14991.2|14989.7|27
1654264680000|2022-06-03 13:58:00|14992.2|14990.7|14991.2|14989.7|14992.2|14990.7|14991.2|14989.7|86
1654264690000|2022-06-03 13:58:10|||||||||12
1654264700000|2022-06-03 13:58:20|||||||||1
1654264710000|2022-06-03 13:58:30|14990.2|14988.7|14991.2|14989.7|14991.7|14989.7|14990.2|14988.7|506
1654264720000|2022-06-03 13:58:40|14990.7|14989.2|14991.7|14989.2|14991.7|14989.7|14990.7|14988.7|21
1654264730000|2022-06-03 13:58:50|14992.2|14990.7|14991.2|14989.7|14992.2|14990.7|14991.2|14989.2|20
1654264740000|2022-06-03 13:59:00|14991.7|14989.2|14991.7|14989.2|14991.7|14990.2|14991.2|14989.2|37
1654264750000|2022-06-03 13:59:10|14991.2|14989.7|14987.7|14986.2|14991.7|14989.7|14987.7|14985.7|339
1654264760000|2022-06-03 13:59:20|14988.2|14986.7|14988.2|14986.7|14988.7|14986.7|14987.7|14985.7|36
1654264770000|2022-06-03 13:59:30|14988.7|14986.2|14988.2|14986.7|14988.7|14986.7|14987.7|14985.7|22
1654264780000|2022-06-03 13:59:40|14988.7|14986.2|14987.7|14985.2|14988.7|14986.7|14987.2|14985.2|73
1654264790000|2022-06-03 13:59:50|14988.2|14985.7|14988.2|14986.7|14988.7|14986.7|14987.2|14985.2|43
1654264800000|2022-06-03 14:00:00|14995.2|14992.7|14988.2|14986.7|14995.2|14993.7|14988.2|14986.7|407
1654264810000|2022-06-03 14:00:10|14987.2|14985.7|14984.7|14982.2|14987.2|14985.7|14983.7|14982.2|306
1654264820000|2022-06-03 14:00:20|14984.2|14982.7|14984.2|14982.7|14985.2|14983.7|14983.7|14981.8|1610
1654264830000|2022-06-03 14:00:30|14983.2|14981.7|14984.2|14982.7|14985.2|14983.7|14983.2|14981.7|163
1654264840000|2022-06-03 14:00:40|14985.2|14983.2|14985.2|14983.7|14985.2|14983.7|14983.7|14981.7|536
1654264850000|2022-06-03 14:00:50|14985.7|14983.2|14985.2|14983.7|14986.7|14984.7|14984.2|14982.7|229
1654264860000|2022-06-03 14:01:00|14985.7|14983.2|14984.7|14983.2|14985.7|14983.7|14984.2|14982.2|137
1654264870000|2022-06-03 14:01:10|14984.2|14982.7|14985.2|14983.7|14985.2|14983.7|14984.2|14982.2|31
1654264880000|2022-06-03 14:01:20|14986.2|14984.7|14986.7|14985.2|14986.7|14985.2|14986.2|14983.7|30
1654264890000|2022-06-03 14:01:30|14986.2|14984.7|14985.2|14983.7|14986.7|14985.2|14984.2|14982.7|23
1654264900000|2022-06-03 14:01:40|14986.2|14984.7|14986.2|14984.7|14986.2|14984.7|14985.7|14983.7|15
1654264910000|2022-06-03 14:01:50|14986.7|14984.2|14987.2|14985.7|14987.7|14985.7|14986.2|14984.2|442
1654264920000|2022-06-03 14:02:00|14987.7|14985.2|14988.2|14986.7|14988.7|14986.7|14986.2|14984.7|22
1654264930000|2022-06-03 14:02:10|14987.7|14986.2|14985.2|14983.7|14988.2|14986.2|14985.2|14983.2|58
1654264940000|2022-06-03 14:02:20|14985.7|14983.2|14987.2|14985.7|14987.7|14985.7|14985.2|14983.2|137
1654264950000|2022-06-03 14:02:30|14987.7|14986.2|14988.2|14986.7|14988.7|14986.7|14987.2|14985.7|57
1654264960000|2022-06-03 14:02:40|14988.7|14987.2|14988.2|14986.7|14988.7|14987.2|14988.2|14986.7|25
1654264970000|2022-06-03 14:02:50|14988.7|14987.2|14988.2|14986.7|14988.7|14987.2|14987.2|14985.7|106
1654264980000|2022-06-03 14:03:00|14988.7|14986.2|14988.2|14986.7|14989.2|14987.7|14988.2|14986.2|149
1654264990000|2022-06-03 14:03:10|14988.7|14987.2|14989.2|14987.7|14989.7|14987.7|14988.2|14986.7|20
1654265000000|2022-06-03 14:03:20|14988.2|14986.7|14986.2|14984.7|14989.2|14987.7|14986.2|14984.7|173
1654265010000|2022-06-03 14:03:30|14987.2|14985.7|14989.2|14987.7|14989.2|14987.7|14986.2|14984.7|17
1654265020000|2022-06-03 14:03:40|14990.2|14988.7|14991.2|14989.7|14991.2|14989.7|14990.2|14988.7|80
1654265030000|2022-06-03 14:03:50|14990.2|14988.7|14989.2|14987.7|14991.2|14989.7|14989.2|14987.7|189
1654265040000|2022-06-03 14:04:00|14988.2|14986.7|14988.2|14986.7|14989.7|14987.7|14988.2|14986.2|286
1654265050000|2022-06-03 14:04:10|14987.7|14985.2|14985.2|14983.7|14987.7|14985.2|14984.2|14982.7|64
1654265060000|2022-06-03 14:04:20|14985.7|14984.2|14986.2|14984.7|14986.7|14984.7|14985.2|14983.7|63
1654265070000|2022-06-03 14:04:30|||||||||145
1654265080000|2022-06-03 14:04:40|14986.7|14984.2|14984.2|14982.7|14986.7|14984.7|14984.2|14982.7|31
1654265090000|2022-06-03 14:04:50|14985.2|14983.7|14984.2|14982.7|14985.2|14983.7|14983.7|14982.2|174
1654265100000|2022-06-03 14:05:00|14983.2|14981.7|14984.7|14983.2|14984.7|14983.2|14983.2|14981.7|809
1654265110000|2022-06-03 14:05:10|14985.2|14983.7|14987.2|14985.7|14987.2|14985.7|14985.2|14983.7|65
1654265120000|2022-06-03 14:05:20|14988.2|14986.7|14985.7|14984.2|14988.2|14986.7|14985.2|14983.7|99
1654265130000|2022-06-03 14:05:30|14986.2|14984.7|14985.7|14984.2|14986.7|14984.7|14985.2|14983.7|328
1654265140000|2022-06-03 14:05:40|14986.2|14984.7|14987.2|14985.7|14987.7|14986.2|14986.2|14984.2|73
1654265150000|2022-06-03 14:05:50|14988.2|14986.7|14990.7|14988.2|14990.7|14988.7|14988.2|14986.2|238
1654265160000|2022-06-03 14:06:00|14990.2|14988.7|14991.2|14989.7|14991.7|14989.7|14989.2|14987.7|154
1654265170000|2022-06-03 14:06:10|14990.7|14989.2|14992.2|14990.7|14993.7|14991.7|14990.7|14989.2|69
1654265180000|2022-06-03 14:06:20|14991.7|14990.2|14991.2|14989.7|14992.2|14990.7|14991.2|14989.7|86
1654265190000|2022-06-03 14:06:30|14992.2|14990.7|14993.2|14991.7|14993.7|14991.7|14991.2|14989.7|66
1654265200000|2022-06-03 14:06:40|14994.2|14992.7|14993.2|14991.7|14994.7|14992.7|14993.2|14991.7|56
1654265210000|2022-06-03 14:06:50|14992.2|14990.7|14992.2|14990.7|14993.2|14991.7|14992.2|14990.7|22
1654265220000|2022-06-03 14:07:00|14992.7|14990.2|14993.2|14991.7|14993.2|14991.7|14991.2|14989.7|270
1654265230000|2022-06-03 14:07:10|14992.2|14990.7|14994.2|14992.7|14994.7|14992.7|14992.2|14990.7|141
1654265240000|2022-06-03 14:07:20|14994.7|14992.2|14992.7|14991.2|14994.7|14992.7|14992.2|14990.2|114
1654265250000|2022-06-03 14:07:30|14992.2|14990.7|14993.2|14991.7|14993.7|14991.7|14992.2|14990.7|75
1654265260000|2022-06-03 14:07:40|14992.2|14990.7|14993.2|14991.7|14993.2|14991.7|14992.2|14990.2|569
1654265270000|2022-06-03 14:07:50|14993.3|14991.8|14994.2|14992.7|14994.7|14992.7|14993.3|14991.8|43
1654265280000|2022-06-03 14:08:00|14994.7|14992.2|14993.2|14991.7|14994.7|14992.7|14993.2|14991.7|303
1654265290000|2022-06-03 14:08:10|14994.2|14992.7|14994.7|14992.2|14994.7|14992.7|14993.2|14991.7|63
1654265300000|2022-06-03 14:08:20|14994.2|14992.7|14993.2|14991.7|14994.2|14992.7|14992.7|14991.2|27
1654265310000|2022-06-03 14:08:30|14992.7|14991.2|14992.2|14990.7|14992.7|14991.2|14992.2|14990.2|89
1654265320000|2022-06-03 14:08:40|14992.7|14990.2|14992.2|14990.7|14992.7|14990.7|14991.2|14989.7|85
1654265330000|2022-06-03 14:08:50|14991.2|14989.7|14992.2|14990.7|14992.2|14990.7|14991.2|14989.2|86
1654265340000|2022-06-03 14:09:00|14992.7|14990.2|14991.2|14989.7|14992.7|14990.2|14990.2|14988.7|53
1654265350000|2022-06-03 14:09:10|14991.7|14990.2|14990.2|14988.7|14992.2|14990.7|14990.2|14988.7|75
1654265360000|2022-06-03 14:09:20|14990.7|14988.2|14989.2|14987.7|14990.7|14988.7|14989.2|14987.7|97
1654265370000|2022-06-03 14:09:30|14989.7|14988.2|14991.2|14989.7|14991.7|14989.7|14989.2|14987.7|44
1654265380000|2022-06-03 14:09:40|14991.7|14989.2|14990.7|14988.2|14991.7|14989.7|14990.2|14988.2|85
1654265390000|2022-06-03 14:09:50|14990.2|14988.7|14990.2|14988.7|14990.7|14988.7|14989.7|14988.2|351
1654265400000|2022-06-03 14:10:00|14990.7|14988.2|14988.2|14986.7|14990.7|14989.2|14988.2|14986.7|113
1654265410000|2022-06-03 14:10:10|14987.2|14985.7|14989.2|14987.7|14989.2|14987.7|14987.2|14985.7|12
1654265420000|2022-06-03 14:10:20|14990.2|14988.7|14990.2|14988.7|14990.7|14988.7|14989.7|14988.2|44
1654265430000|2022-06-03 14:10:30|14990.7|14988.2|14989.7|14987.2|14991.2|14989.7|14989.2|14987.2|73
1654265440000|2022-06-03 14:10:40|14989.2|14987.7|14990.7|14988.2|14990.7|14988.7|14989.2|14987.2|634
1654265450000|2022-06-03 14:10:50|14990.2|14988.7|14991.2|14989.7|14991.7|14989.7|14990.2|14988.7|20
1654265460000|2022-06-03 14:11:00|14991.7|14989.2|14990.7|14988.2|14991.7|14989.7|14990.2|14988.2|85
1654265470000|2022-06-03 14:11:10|14990.2|14988.7|14990.2|14988.7|14990.7|14988.7|14990.2|14988.2|21
1654265480000|2022-06-03 14:11:20|14989.2|14987.7|14990.2|14988.7|14991.7|14989.7|14989.2|14987.7|722
1654265490000|2022-06-03 14:11:30|14990.7|14988.2|14990.2|14988.7|14990.7|14988.7|14990.2|14988.2|36
1654265500000|2022-06-03 14:11:40|14990.7|14988.2|14991.2|14989.7|14991.2|14989.7|14990.2|14988.2|69
1654265510000|2022-06-03 14:11:50|14992.2|14990.7|14991.2|14989.7|14992.7|14991.2|14991.2|14989.7|63
1654265520000|2022-06-03 14:12:00|14990.2|14988.7|14993.2|14991.7|14993.2|14991.7|14990.2|14988.7|40
1654265530000|2022-06-03 14:12:10|14993.7|14991.2|14994.2|14992.7|14994.2|14992.7|14993.2|14991.2|28
1654265540000|2022-06-03 14:12:20|14993.2|14991.7|14992.2|14990.7|14993.7|14991.7|14992.2|14990.7|55
1654265550000|2022-06-03 14:12:30|14992.7|14990.2|14993.2|14991.7|14994.7|14992.7|14992.2|14989.7|72
1654265560000|2022-06-03 14:12:40|14993.7|14992.2|14995.7|14993.2|14995.7|14993.7|14993.2|14991.7|21
1654265570000|2022-06-03 14:12:50|14995.2|14993.7|14996.2|14994.7|14996.2|14994.7|14995.2|14993.2|52
1654265580000|2022-06-03 14:13:00|14996.7|14994.2|14997.2|14995.7|14997.7|14995.7|14996.2|14994.2|185
1654265590000|2022-06-03 14:13:10|14997.7|14996.2|14999.2|14997.7|14999.2|14997.7|14997.2|14995.7|694
1654265600000|2022-06-03 14:13:20|14998.7|14997.2|14998.2|14996.7|14999.2|14997.7|14998.2|14996.2|171
1654265610000|2022-06-03 14:13:30|||||||||5
1654265620000|2022-06-03 14:13:40|14997.2|14995.7|14997.2|14995.7|14998.2|14996.7|14997.2|14995.2|101
1654265630000|2022-06-03 14:13:50|14997.7|14995.2|14997.2|14995.7|14997.7|14995.7|14997.2|14995.2|216
1654265640000|2022-06-03 14:14:00|14998.2|14996.7|14999.2|14997.7|14999.2|14997.7|14998.2|14996.7|152
1654265650000|2022-06-03 14:14:10|15000.2|14998.7|15000.2|14998.7|15000.2|14998.7|14999.2|14997.7|73
1654265660000|2022-06-03 14:14:20|14999.2|14997.7|15000.2|14998.7|15000.2|14998.7|14999.2|14997.7|119
1654265670000|2022-06-03 14:14:30|14999.6|14998.1|15000.2|14998.7|15000.2|14998.7|14999.6|14998.1|210
1654265680000|2022-06-03 14:14:40|14999.2|14997.7|15000.2|14998.7|15001.6|14999.7|14999.2|14997.7|153
1654265690000|2022-06-03 14:14:50|15001.6|14999.1|15001.2|14999.7|15002.1|15000.6|15001.2|14999.1|48
1654265700000|2022-06-03 14:15:00|15001.1|14999.6|15003.1|15001.6|15003.1|15001.6|15001.1|14999.6|113
1654265710000|2022-06-03 14:15:10|15003.2|15001.7|15002.1|15000.6|15003.6|15001.7|15002.1|15000.1|91
1654265720000|2022-06-03 14:15:20|15001.2|14999.7|15001.6|14999.1|15001.6|14999.7|15000.2|14998.7|56
1654265730000|2022-06-03 14:15:30|15002.1|15000.6|15002.1|15000.6|15002.1|15000.6|15002.1|15000.6|131
1654265740000|2022-06-03 14:15:40|15002.2|15000.7|15004.6|15002.1|15004.6|15002.6|15002.1|15000.6|223
1654265750000|2022-06-03 14:15:50|15004.2|15002.7|15004.1|15002.6|15004.6|15002.7|15003.1|15001.1|49
1654265760000|2022-06-03 14:16:00|15003.6|15002.1|15005.1|15003.6|15005.1|15003.6|15003.2|15001.1|112
1654265770000|2022-06-03 14:16:10|15005.6|15003.1|15005.6|15003.1|15005.6|15004.1|15005.1|15003.1|84
1654265780000|2022-06-03 14:16:20|15005.2|15003.7|15005.2|15003.7|15005.6|15004.1|15005.1|15003.1|28
1654265790000|2022-06-03 14:16:30|15006.1|15004.6|15006.1|15004.6|15006.1|15004.6|15005.2|15003.7|68
1654265800000|2022-06-03 14:16:40|15006.2|15004.7|15006.6|15004.1|15006.6|15004.7|15006.1|15004.1|80
1654265810000|2022-06-03 14:16:50|15006.2|15004.7|15005.1|15003.6|15006.2|15004.7|15004.1|15002.1|512
1654265820000|2022-06-03 14:17:00|15005.2|15003.7|15005.1|15003.6|15006.1|15004.6|15005.1|15003.1|81
1654265830000|2022-06-03 14:17:10|15006.1|15004.6|15006.1|15004.6|15007.1|15005.6|15006.1|15004.1|87
1654265840000|2022-06-03 14:17:20|15005.1|15003.6|15005.6|15004.1|15006.1|15004.6|15005.1|15003.1|36
1654265850000|2022-06-03 14:17:30|15005.1|15003.6|15005.2|15003.7|15005.6|15004.1|15005.1|15003.1|123
1654265860000|2022-06-03 14:17:40|15005.6|15003.1|15005.1|15003.6|15005.6|15004.1|15005.1|15003.1|104
1654265870000|2022-06-03 14:17:50|15005.2|15003.7|15005.6|15004.1|15006.1|15004.6|15005.1|15003.1|120
1654265880000|2022-06-03 14:18:00|15006.1|15004.6|15005.6|15004.1|15006.2|15004.7|15005.2|15003.7|40
1654265890000|2022-06-03 14:18:10|15006.1|15004.6|15006.6|15005.1|15007.1|15005.6|15006.1|15004.6|26
1654265900000|2022-06-03 14:18:20|15007.1|15005.6|15006.2|15004.7|15007.1|15005.6|15006.1|15004.1|73
1654265910000|2022-06-03 14:18:30|15006.6|15005.1|15006.1|15004.6|15006.6|15005.1|15006.1|15004.1|37
1654265920000|2022-06-03 14:18:40|15007.1|15005.6|15007.6|15005.1|15008.1|15006.6|15007.1|15005.1|139
1654265930000|2022-06-03 14:18:50|15007.2|15006.1|15007.1|15005.6|15007.6|15006.1|15007.1|15005.1|36
1654265940000|2022-06-03 14:19:00|15007.2|15005.7|15011.6|15009.1|15011.6|15009.6|15007.2|15005.7|128
1654265950000|2022-06-03 14:19:10|15011.1|15009.6|15011.1|15009.6|15011.6|15009.6|15011.1|15009.1|27
1654265960000|2022-06-03 14:19:20|15012.1|15010.6|15011.2|15009.7|15012.1|15010.6|15011.1|15009.1|55
1654265970000|2022-06-03 14:19:30|15011.6|15009.1|15012.1|15010.6|15013.1|15011.6|15011.2|15009.1|216
1654265980000|2022-06-03 14:19:40|15013.1|15011.6|15013.1|15011.6|15013.1|15011.6|15013.1|15011.6|41
1654265990000|2022-06-03 14:19:50|||||||||15
1654266000000|2022-06-03 14:20:00|15012.1|15010.6|15015.1|15013.6|15015.1|15013.6|15012.1|15010.1|167
1654266010000|2022-06-03 14:20:10|15014.6|15012.6|15015.1|15012.6|15015.1|15013.6|15014.1|15012.6|307
1654266020000|2022-06-03 14:20:20|15015.6|15013.6|15019.1|15017.6|15019.1|15017.6|15015.1|15013.1|386
1654266030000|2022-06-03 14:20:30|15019.6|15017.1|15018.1|15016.6|15019.6|15017.6|15018.1|15016.1|622
1654266040000|2022-06-03 14:20:40|15019.1|15017.6|15019.1|15017.6|15019.6|15017.6|15019.1|15017.1|41
1654266050000|2022-06-03 14:20:50|15018.1|15016.6|15019.1|15017.6|15019.6|15017.6|15018.1|15016.6|173
1654266060000|2022-06-03 14:21:00|15019.6|15017.1|15018.1|15016.6|15019.6|15017.6|15017.1|15015.6|205
1654266070000|2022-06-03 14:21:10|15018.6|15016.1|15016.1|15014.6|15018.6|15016.6|15016.1|15014.6|92
1654266080000|2022-06-03 14:21:20|15016.2|15014.7|15017.1|15015.6|15017.6|15015.6|15016.1|15014.6|27
1654266090000|2022-06-03 14:21:30|15017.6|15015.1|15017.1|15015.6|15018.6|15016.6|15017.1|15015.1|63
1654266100000|2022-06-03 14:21:40|15018.1|15016.6|15018.1|15016.6|15018.6|15016.6|15018.1|15016.1|56
1654266110000|2022-06-03 14:21:50|15019.6|15017.1|15018.1|15016.6|15019.6|15017.6|15018.1|15016.6|122
1654266120000|2022-06-03 14:22:00|15017.1|15015.6|15016.6|15015.1|15017.6|15015.6|15016.1|15014.6|62
1654266130000|2022-06-03 14:22:10|15016.1|15014.6|15015.6|15013.1|15016.1|15014.6|15015.1|15013.1|75
1654266140000|2022-06-03 14:22:20|15015.1|15013.6|15015.1|15013.6|15015.6|15013.6|15014.1|15012.6|16
1654266150000|2022-06-03 14:22:30|15016.1|15014.6|15016.1|15014.6|15016.1|15014.6|15015.6|15014.1|35
1654266160000|2022-06-03 14:22:40|15015.1|15013.6|15015.1|15013.6|15015.6|15013.6|15015.1|15013.1|30
1654266170000|2022-06-03 14:22:50|15016.1|15014.6|15017.1|15015.6|15017.6|15015.6|15016.1|15014.1|43
1654266180000|2022-06-03 14:23:00|15016.1|15014.6|15016.1|15014.6|15016.6|15014.6|15016.1|15014.1|572
1654266190000|2022-06-03 14:23:10|15016.6|15014.1|15016.1|15014.6|15017.1|15015.6|15016.1|15014.1|76
1654266200000|2022-06-03 14:23:20|||||||||13
1654266210000|2022-06-03 14:23:30|15017.1|15015.6|15017.1|15015.6|15017.6|15015.6|15016.1|15014.6|54
1654266220000|2022-06-03 14:23:40|15016.1|15014.6|15017.1|15015.6|15017.1|15015.6|15016.1|15014.1|73
1654266230000|2022-06-03 14:23:50|15016.1|15014.6|15016.1|15014.6|15016.1|15014.6|15016.1|15014.6|28
1654266240000|2022-06-03 14:24:00|||||||||59
1654266250000|2022-06-03 14:24:10|15015.6|15013.1|15015.1|15013.6|15016.1|15014.6|15015.1|15013.1|44
1654266260000|2022-06-03 14:24:20|15014.6|15013.1|15013.6|15011.1|15014.6|15013.1|15013.6|15011.1|125
1654266270000|2022-06-03 14:24:30|15013.1|15011.6|15013.6|15011.1|15013.6|15012.1|15013.1|15011.1|51
1654266280000|2022-06-03 14:24:40|15013.1|15011.6|15013.1|15011.6|15013.6|15012.1|15013.1|15011.6|48
1654266290000|2022-06-03 14:24:50|15012.1|15010.6|15012.1|15010.6|15012.6|15010.6|15011.6|15010.1|144
1654266300000|2022-06-03 14:25:00|15012.6|15011.1|15011.1|15009.6|15013.1|15011.6|15011.1|15009.1|160
1654266310000|2022-06-03 14:25:10|15010.1|15008.6|15010.1|15008.6|15011.6|15009.6|15010.1|15008.6|43
1654266320000|2022-06-03 14:25:20|15009.1|15007.6|15009.6|15007.1|15009.6|15007.6|15008.6|15007.1|78
1654266330000|2022-06-03 14:25:30|15009.1|15007.6|15010.1|15008.6|15010.1|15008.6|15009.1|15007.1|461
1654266340000|2022-06-03 14:25:40|15011.1|15009.6|15010.1|15008.6|15011.6|15009.6|15010.1|15008.6|33
1654266350000|2022-06-03 14:25:50|15010.6|15008.1|15010.1|15008.6|15010.6|15008.6|15010.1|15008.1|33
1654266360000|2022-06-03 14:26:00|15010.6|15008.1|15010.1|15008.6|15010.6|15008.6|15010.1|15008.1|1437
1654266370000|2022-06-03 14:26:10|15011.1|15009.6|15010.1|15008.6|15011.1|15009.6|15010.1|15008.1|153
1654266380000|2022-06-03 14:26:20|15009.2|15007.7|15010.1|15008.6|15010.6|15009.1|15009.1|15007.1|26
1654266390000|2022-06-03 14:26:30|15010.6|15008.1|15010.1|15008.6|15011.6|15009.7|15010.1|15008.1|100
1654266400000|2022-06-03 14:26:40|15010.6|15008.1|15009.6|15007.1|15011.1|15009.6|15009.1|15007.1|133
1654266410000|2022-06-03 14:26:50|15009.1|15007.6|15010.2|15008.7|15010.6|15009.1|15009.1|15007.6|55
1654266420000|2022-06-03 14:27:00|15009.2|15007.7|15009.1|15007.6|15009.6|15007.7|15008.6|15007.1|41
1654266430000|2022-06-03 14:27:10|15009.6|15007.1|15009.1|15007.6|15009.6|15007.6|15008.2|15006.7|29
1654266440000|2022-06-03 14:27:20|15009.6|15007.1|15009.1|15007.6|15009.6|15007.7|15009.1|15007.1|640
1654266450000|2022-06-03 14:27:30|15008.1|15006.6|15009.6|15007.1|15009.6|15007.7|15008.1|15006.1|735
1654266460000|2022-06-03 14:27:40|15009.1|15007.6|15008.2|15006.7|15009.1|15007.6|15008.2|15006.1|291
1654266470000|2022-06-03 14:27:50|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|15008.2|15006.7|34
1654266480000|2022-06-03 14:28:00|15008.6|15007.1|15008.6|15007.1|15008.6|15007.1|15008.1|15006.6|47
1654266490000|2022-06-03 14:28:10|15009.1|15007.6|15009.1|15007.6|15009.1|15007.6|15008.2|15006.7|8
1654266500000|2022-06-03 14:28:20|15008.2|15006.7|15009.1|15007.6|15009.6|15008.1|15008.2|15006.1|55
1654266510000|2022-06-03 14:28:30|15009.6|15007.1|15011.2|15009.7|15011.6|15009.7|15009.2|15007.1|55
1654266520000|2022-06-03 14:28:40|15012.1|15010.6|15010.2|15008.7|15012.1|15010.6|15010.2|15008.7|34
1654266530000|2022-06-03 14:28:50|15010.1|15008.6|15011.1|15009.6|15012.1|15010.6|15010.1|15008.1|241
1654266540000|2022-06-03 14:29:00|15011.6|15010.1|15011.1|15009.6|15011.6|15010.1|15011.1|15009.1|26
1654266550000|2022-06-03 14:29:10|15011.6|15010.1|15010.2|15008.7|15011.6|15010.1|15010.2|15008.7|30
1654266560000|2022-06-03 14:29:20|15011.1|15009.6|15009.2|15007.7|15011.2|15009.7|15009.2|15007.7|85
1654266570000|2022-06-03 14:29:30|15010.1|15008.6|15010.1|15008.6|15010.1|15008.6|15009.2|15007.7|3
1654266580000|2022-06-03 14:29:40|15009.6|15008.1|15009.1|15007.6|15009.6|15008.1|15008.6|15007.1|55
1654266590000|2022-06-03 14:29:50|15008.2|15006.7|15009.6|15008.1|15009.6|15008.1|15008.2|15006.7|210
1654266600000|2022-06-03 14:30:00|15010.1|15008.6|15009.1|15007.6|15010.6|15009.1|15009.1|15007.1|74
1654266610000|2022-06-03 14:30:10|15009.2|15007.7|15010.1|15008.6|15010.6|15008.7|15009.1|15007.1|26
1654266620000|2022-06-03 14:30:20|15010.2|15008.7|15010.2|15008.7|15010.6|15008.7|15010.1|15008.1|9
1654266630000|2022-06-03 14:30:30|15010.6|15009.1|15010.2|15008.7|15010.6|15009.1|15009.6|15008.1|32
1654266640000|2022-06-03 14:30:40|15010.6|15008.1|15011.1|15009.6|15011.1|15009.6|15010.2|15008.1|35
1654266650000|2022-06-03 14:30:50|15011.2|15009.7|15010.6|15009.1|15011.2|15009.7|15010.6|15009.1|39
1654266660000|2022-06-03 14:31:00|15010.2|15008.7|15010.1|15008.6|15010.6|15009.1|15010.1|15008.1|51
1654266670000|2022-06-03 14:31:10|15010.2|15008.7|15010.6|15008.1|15010.6|15009.1|15010.1|15008.1|24
1654266680000|2022-06-03 14:31:20|15010.1|15008.6|15010.2|15008.7|15010.2|15008.7|15009.6|15008.1|21
1654266690000|2022-06-03 14:31:30|15010.6|15008.1|15010.1|15008.6|15010.6|15008.7|15010.1|15008.1|14
1654266700000|2022-06-03 14:31:40|15009.6|15008.1|15010.2|15008.7|15010.6|15008.7|15009.2|15007.7|29
1654266710000|2022-06-03 14:31:50|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|15009.2|15007.7|109
1654266720000|2022-06-03 14:32:00|15010.6|15008.1|15011.2|15009.7|15012.1|15010.6|15009.2|15007.7|148
1654266730000|2022-06-03 14:32:10|15011.6|15009.1|15010.2|15008.7|15011.6|15009.7|15010.2|15008.7|16
1654266740000|2022-06-03 14:32:20|15011.1|15009.6|15011.2|15009.7|15012.6|15010.7|15011.1|15009.6|669
1654266750000|2022-06-03 14:32:30|||||||||14
1654266760000|2022-06-03 14:32:40|15011.6|15009.1|15010.2|15008.7|15011.6|15009.6|15010.2|15008.7|75
1654266770000|2022-06-03 14:32:50|15010.1|15008.6|15010.2|15008.7|15010.2|15008.7|15009.2|15007.7|156
1654266780000|2022-06-03 14:33:00|15010.1|15008.6|15011.2|15009.7|15011.6|15010.1|15009.2|15007.7|127
1654266790000|2022-06-03 14:33:10|15012.1|15010.6|15012.1|15010.6|15012.6|15010.7|15012.1|15010.1|71
1654266800000|2022-06-03 14:33:20|15011.6|15010.1|15011.2|15009.7|15012.6|15010.7|15011.2|15009.7|167
1654266810000|2022-06-03 14:33:30|15010.6|15009.1|15009.6|15008.1|15010.6|15009.1|15009.6|15008.1|72
1654266820000|2022-06-03 14:33:40|15009.2|15007.7|15009.1|15007.6|15009.2|15007.7|15009.1|15007.6|10
1654266830000|2022-06-03 14:33:50|15008.6|15007.1|15010.1|15008.6|15010.1|15008.6|15008.6|15007.1|161
1654266840000|2022-06-03 14:34:00|15009.6|15008.1|15010.6|15009.1|15010.6|15009.1|15009.2|15007.7|24
1654266850000|2022-06-03 14:34:10|15010.2|15008.7|15009.6|15007.1|15010.6|15009.1|15009.1|15007.1|499
1654266860000|2022-06-03 14:34:20|15009.1|15007.6|15009.1|15007.6|15009.6|15008.1|15009.1|15007.1|16
1654266870000|2022-06-03 14:34:30|15009.2|15007.7|15009.1|15007.6|15009.2|15007.7|15009.1|15007.6|8
1654266880000|2022-06-03 14:34:40|15008.6|15007.1|15008.6|15007.1|15009.1|15007.6|15008.2|15006.6|52
1654266890000|2022-06-03 14:34:50|15008.1|15006.6|15008.1|15006.6|15008.6|15006.6|15007.2|15005.7|41
1654266900000|2022-06-03 14:35:00|15007.6|15006.1|15007.1|15005.6|15008.1|15006.6|15007.1|15005.1|25
1654266910000|2022-06-03 14:35:10|15006.6|15004.1|15006.1|15004.6|15006.6|15004.7|15006.1|15004.1|14
1654266920000|2022-06-03 14:35:20|15005.6|15004.1|15006.6|15005.1|15007.1|15005.6|15005.6|15004.1|231
1654266930000|2022-06-03 14:35:30|15006.2|15004.7|15005.2|15003.7|15006.2|15004.7|15005.2|15003.7|191
1654266940000|2022-06-03 14:35:40|15005.6|15004.1|15005.6|15004.1|15006.2|15004.7|15005.2|15003.7|69
1654266950000|2022-06-03 14:35:50|15005.2|15003.7|15003.1|15001.6|15005.6|15003.7|15003.1|15001.1|801
1654266960000|2022-06-03 14:36:00|15003.6|15001.1|15002.1|15000.6|15003.6|15001.6|15002.1|15000.1|61
1654266970000|2022-06-03 14:36:10|15002.2|15000.7|15004.1|15002.6|15004.1|15002.6|15002.1|15000.1|73
1654266980000|2022-06-03 14:36:20|15003.1|15001.6|15003.1|15001.6|15004.1|15002.6|15003.1|15001.1|298
1654266990000|2022-06-03 14:36:30|15002.2|15000.7|15002.1|15000.6|15003.1|15001.6|15002.1|15000.6|332
1654267000000|2022-06-03 14:36:40|15002.2|15000.7|15003.1|15001.6|15003.6|15001.6|15002.2|15000.7|101
1654267010000|2022-06-03 14:36:50|15002.6|15001.1|15003.6|15002.1|15003.6|15002.1|15002.2|15000.7|143
1654267020000|2022-06-03 14:37:00|15003.2|15001.7|15004.2|15002.7|15005.1|15003.6|15003.2|15001.7|25
1654267030000|2022-06-03 14:37:10|15005.2|15003.7|15002.2|15000.7|15005.2|15003.7|15002.2|15000.7|180
1654267040000|2022-06-03 14:37:20|15001.2|14999.7|15001.2|14999.7|15002.1|15000.6|15001.2|14999.7|30
1654267050000|2022-06-03 14:37:30|15002.1|15000.6|15002.1|15000.6|15002.6|15000.7|15001.2|14999.7|22
1654267060000|2022-06-03 14:37:40|15002.6|15000.1|15002.6|15001.1|15002.6|15001.1|15002.1|15000.1|9
1654267070000|2022-06-03 14:37:50|15003.1|15001.6|15004.1|15002.6|15004.1|15002.6|15002.2|15000.7|74
1654267080000|2022-06-03 14:38:00|15003.6|15002.1|15003.1|15001.6|15003.6|15002.1|15003.1|15001.1|36
1654267090000|2022-06-03 14:38:10|15003.2|15001.7|15002.2|15000.7|15003.2|15001.7|15002.2|15000.7|109
1654267100000|2022-06-03 14:38:20|15002.6|15001.1|15002.6|15001.1|15002.6|15001.1|15002.2|15000.7|0
1654267110000|2022-06-03 14:38:30|15003.1|15001.6|15004.2|15002.7|15004.6|15002.7|15003.1|15001.1|157
1654267120000|2022-06-03 14:38:40|15005.1|15003.6|15005.2|15003.7|15005.2|15003.7|15004.2|15002.7|118
1654267130000|2022-06-03 14:38:50|15006.1|15004.6|15007.1|15005.6|15007.1|15005.6|15005.6|15004.1|52
1654267140000|2022-06-03 14:39:00|15006.2|15004.7|15006.6|15004.1|15006.6|15004.7|15006.1|15004.1|12
1654267150000|2022-06-03 14:39:10|15006.2|15004.7|15006.2|15004.7|15006.2|15004.7|15006.1|15004.6|68
1654267160000|2022-06-03 14:39:20|15007.1|15005.6|15007.2|15005.7|15007.6|15005.7|15006.2|15004.2|80
1654267170000|2022-06-03 14:39:30|15007.1|15005.6|15007.2|15005.7|15007.6|15005.7|15007.1|15005.1|94
1654267180000|2022-06-03 14:39:40|15006.2|15004.7|15006.1|15004.6|15006.6|15004.7|15005.2|15003.7|131
1654267190000|2022-06-03 14:39:50|15005.6|15004.1|15006.6|15005.1|15007.6|15005.7|15005.6|15004.1|136
1654267200000|2022-06-03 14:40:00|15006.2|15004.7|15007.2|15005.7|15007.6|15005.7|15006.2|15004.7|115
1654267210000|2022-06-03 14:40:10|15007.6|15006.1|15008.2|15006.7|15008.2|15006.7|15007.2|15005.7|303
1654267220000|2022-06-03 14:40:20|||||||||18
1654267230000|2022-06-03 14:40:30|15008.6|15007.1|15009.2|15007.7|15009.2|15007.7|15008.6|15007.1|163
1654267240000|2022-06-03 14:40:40|15009.6|15008.1|15010.1|15008.6|15010.2|15008.7|15009.2|15007.7|35
1654267250000|2022-06-03 14:40:50|15009.2|15007.7|15009.1|15007.6|15010.1|15008.6|15009.1|15007.1|97
1654267260000|2022-06-03 14:41:00|15009.2|15007.7|15012.1|15010.6|15012.6|15010.7|15009.2|15007.7|535
1654267270000|2022-06-03 14:41:10|15011.2|15009.7|15013.1|15011.6|15013.1|15011.6|15011.1|15009.1|110
1654267280000|2022-06-03 14:41:20|15012.1|15010.6|15012.2|15010.7|15013.6|15011.6|15012.1|15010.1|74
1654267290000|2022-06-03 14:41:30|15013.1|15011.6|15009.2|15007.7|15013.1|15011.6|15009.2|15007.7|59
1654267300000|2022-06-03 14:41:40|15008.2|15006.7|15009.6|15007.1|15009.6|15007.6|15008.2|15006.7|73
1654267310000|2022-06-03 14:41:50|15008.6|15007.7|15008.2|15006.7|15009.2|15007.7|15008.2|15006.7|123
1654267320000|2022-06-03 14:42:00|15008.1|15006.6|15007.6|15006.1|15008.2|15006.7|15007.2|15005.7|106
1654267330000|2022-06-03 14:42:10|15007.2|15005.7|15007.1|15005.6|15008.2|15006.7|15007.1|15005.6|345
1654267340000|2022-06-03 14:42:20|15006.2|15004.7|15007.2|15005.7|15007.6|15005.7|15006.2|15004.7|241
1654267350000|2022-06-03 14:42:30|15007.6|15005.1|15007.6|15005.1|15007.6|15005.7|15007.2|15005.1|74
1654267360000|2022-06-03 14:42:40|15006.1|15004.6|15004.2|15002.7|15006.1|15004.6|15004.2|15002.1|116
1654267370000|2022-06-03 14:42:50|15004.6|15003.1|15004.6|15003.1|15004.6|15003.1|15004.6|15003.1|5
1654267380000|2022-06-03 14:43:00|15004.2|15002.7|15005.1|15003.6|15005.1|15003.6|15004.1|15002.1|93
1654267390000|2022-06-03 14:43:10|15004.6|15003.1|15005.6|15003.1|15005.6|15003.7|15004.6|15003.1|22
1654267400000|2022-06-03 14:43:20|15005.1|15003.6|15004.2|15002.7|15005.6|15003.7|15004.2|15002.1|201
1654267410000|2022-06-03 14:43:30|15003.2|15001.7|15003.2|15001.7|15003.2|15002.7|15003.2|15001.7|129
1654267420000|2022-06-03 14:43:40|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|15001.2|14999.7|116
1654267430000|2022-06-03 14:43:50|15002.6|15001.1|15002.2|15000.7|15002.6|15001.1|15002.2|15000.7|11
1654267440000|2022-06-03 14:44:00|15003.2|15001.7|15003.6|15002.1|15003.6|15002.1|15003.2|15001.7|68
1654267450000|2022-06-03 14:44:10|15004.2|15002.7|15004.2|15002.7|15004.6|15002.7|15004.1|15002.1|26
1654267460000|2022-06-03 14:44:20|15004.6|15002.1|15004.1|15002.6|15004.6|15002.7|15003.1|15001.1|26
1654267470000|2022-06-03 14:44:30|15003.1|15001.6|15003.1|15001.6|15003.6|15001.7|15002.6|15001.1|46
1654267480000|2022-06-03 14:44:40|15002.2|15000.7|15002.2|15000.7|15003.1|15001.6|15002.2|15000.7|46
1654267490000|2022-06-03 14:44:50|15003.6|15001.1|15002.2|15000.7|15003.6|15001.6|15002.2|15000.1|30
1654267500000|2022-06-03 14:45:00|15002.1|15000.6|15000.2|14998.7|15002.2|15000.7|15000.2|14998.7|79
1654267510000|2022-06-03 14:45:10|15000.6|14999.1|15001.2|14999.7|15002.1|15000.6|15000.2|14998.7|25
1654267520000|2022-06-03 14:45:20|15001.1|14999.6|15000.1|14998.6|15001.1|14999.6|14999.2|14997.7|160
1654267530000|2022-06-03 14:45:30|14999.6|14998.1|15000.1|14998.6|15000.6|14998.6|14998.6|14997.1|107
1654267540000|2022-06-03 14:45:40|14999.6|14998.1|15000.2|14998.7|15000.6|14999.1|14999.6|14998.1|56
1654267550000|2022-06-03 14:45:50|15000.6|14999.1|14999.6|14998.1|15001.6|14999.7|14999.6|14998.1|135
1654267560000|2022-06-03 14:46:00|14999.2|14997.7|14998.2|14996.7|14999.2|14997.7|14998.2|14996.7|15
1654267570000|2022-06-03 14:46:10|14998.6|14997.1|14999.1|14997.6|14999.6|14997.6|14998.2|14996.1|26
1654267580000|2022-06-03 14:46:20|14999.6|14997.1|14999.6|14997.1|14999.6|14998.1|14998.1|14996.1|62
1654267590000|2022-06-03 14:46:30|14999.2|14997.7|14998.6|14997.1|14999.6|14998.1|14998.1|14996.1|47
1654267600000|2022-06-03 14:46:40|14999.1|14997.6|14998.2|14996.7|14999.1|14997.6|14998.1|14996.1|10
1654267610000|2022-06-03 14:46:50|14999.2|14997.7|14998.2|14996.7|15000.1|14998.6|14998.2|14996.7|61
1654267620000|2022-06-03 14:47:00|14998.1|14996.6|15000.2|14998.7|15000.2|14998.7|14998.1|14996.1|31
1654267630000|2022-06-03 14:47:10|15000.1|14998.6|14999.6|14998.1|15000.1|14998.6|14999.2|14997.7|73
1654267640000|2022-06-03 14:47:20|14999.2|14997.7|15001.2|14999.7|15001.6|15000.1|14999.2|14997.7|96
1654267650000|2022-06-03 14:47:30|15001.6|15000.1|15000.2|14998.7|15001.6|15000.1|15000.2|14998.7|31
1654267660000|2022-06-03 14:47:40|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|14999.2|14997.7|31
1654267670000|2022-06-03 14:47:50|14999.6|14998.1|15000.2|14998.7|15000.2|14998.7|14999.2|14997.7|31
1654267680000|2022-06-03 14:48:00|14999.6|14998.1|15000.6|14998.1|15000.6|14998.7|14999.2|14997.7|50
1654267690000|2022-06-03 14:48:10|15000.2|14998.7|15000.6|14998.1|15000.6|14998.7|15000.2|14998.1|3
1654267700000|2022-06-03 14:48:20|15000.1|14998.6|15000.2|14997.7|15000.2|14998.6|14999.2|14997.7|45
1654267710000|2022-06-03 14:48:30|15001.1|14998.7|15001.1|14999.6|15001.1|14999.6|15000.2|14998.7|1
1654267720000|2022-06-03 14:48:40|15001.2|14999.7|14999.6|14997.1|15002.1|15000.6|14999.1|14997.1|74
1654267730000|2022-06-03 14:48:50|14999.1|14997.6|14999.1|14997.6|15000.1|14998.6|14999.1|14997.6|89
1654267740000|2022-06-03 14:49:00|14999.2|14997.7|15000.2|14998.7|15001.6|14999.7|14999.2|14997.7|89
1654267750000|2022-06-03 14:49:10|15000.6|14998.1|15000.6|14998.1|15000.6|14998.7|15000.1|14998.1|3
1654267760000|2022-06-03 14:49:20|15000.2|14998.7|15001.2|14999.7|15001.2|14999.7|15000.1|14998.6|30
1654267770000|2022-06-03 14:49:30|15001.6|14999.1|15000.7|14998.2|15001.6|14999.7|15000.2|14998.2|2875
1654267780000|2022-06-03 14:49:40|15000.2|14998.7|15000.2|14998.7|15000.7|14998.7|15000.2|14998.2|24
1654267790000|2022-06-03 14:49:50|15001.2|14999.7|15002.7|15001.2|15003.2|15001.7|15001.2|14999.7|264
1654267800000|2022-06-03 14:50:00|15002.2|15000.7|15001.7|15000.2|15003.2|15001.7|15001.2|14999.2|381
1654267810000|2022-06-03 14:50:10|15001.2|14999.2|15002.2|15000.7|15003.7|15001.7|15001.2|14999.2|129
1654267820000|2022-06-03 14:50:20|15003.2|15001.7|15002.2|15000.7|15003.7|15001.7|15002.2|15000.2|75
1654267830000|2022-06-03 14:50:30|15003.2|15001.7|15004.2|15002.7|15004.7|15002.7|15003.2|15001.7|209
1654267840000|2022-06-03 14:50:40|15004.7|15002.2|15004.7|15003.2|15005.2|15003.7|15004.2|15002.2|103
1654267850000|2022-06-03 14:50:50|15005.2|15003.7|15006.2|15004.7|15006.2|15004.7|15004.2|15002.7|88
1654267860000|2022-06-03 14:51:00|15005.2|15003.7|15004.7|15003.2|15005.2|15003.7|15004.2|15002.2|66
1654267870000|2022-06-03 14:51:10|15005.2|15003.7|15004.2|15002.7|15005.7|15003.7|15004.2|15002.7|270
1654267880000|2022-06-03 14:51:20|15005.2|15003.7|15004.2|15002.7|15005.2|15003.7|15004.2|15002.7|30
1654267890000|2022-06-03 14:51:30|15003.2|15001.7|15002.2|14999.7|15003.2|15001.7|15001.2|14999.2|101
1654267900000|2022-06-03 14:51:40|15001.2|15000.7|15001.2|14999.7|15002.2|15000.7|15001.2|14999.2|31
1654267910000|2022-06-03 14:51:50|15000.2|14998.7|15001.7|14999.2|15001.7|14999.7|15000.2|14998.7|169
1654267920000|2022-06-03 14:52:00|15001.2|14999.7|15001.2|14999.7|15001.7|14999.7|15001.2|14999.2|6
1654267930000|2022-06-03 14:52:10|15000.7|14999.2|15001.2|14999.7|15001.2|14999.7|15000.2|14998.2|65
1654267940000|2022-06-03 14:52:20|15000.2|14998.7|15000.2|14998.7|15000.7|14998.7|14998.2|14996.7|74
1654267950000|2022-06-03 14:52:30|14999.2|14997.7|14999.2|14997.7|14999.7|14997.7|14999.2|14997.2|23
1654267960000|2022-06-03 14:52:40|14998.2|14996.7|14999.2|14997.7|14999.2|14997.7|14998.2|14996.2|113
1654267970000|2022-06-03 14:52:50|14998.2|14996.7|14998.2|14996.7|14998.7|14996.7|14998.2|14996.2|32
1654267980000|2022-06-03 14:53:00|14998.7|14996.2|14998.2|14996.7|14998.7|14996.7|14997.2|14995.2|78
1654267990000|2022-06-03 14:53:10|14997.7|14996.2|14997.2|14995.7|14998.2|14996.7|14997.2|14995.2|21
1654268000000|2022-06-03 14:53:20|14998.2|14996.7|14997.2|14995.7|14998.2|14996.7|14997.2|14995.7|78
1654268010000|2022-06-03 14:53:30|||||||||13
1654268020000|2022-06-03 14:53:40|14996.6|14995.1|14997.2|14995.7|14997.2|14995.7|14996.2|14994.7|28
1654268030000|2022-06-03 14:53:50||14994.7||14995.7||14995.7||14994.7|9
1654268040000|2022-06-03 14:54:00|||||||||18
1654268050000|2022-06-03 14:54:10|14996.2|14994.7|14996.7|14994.2|14997.2|14995.7|14996.2|14994.2|125
1654268060000|2022-06-03 14:54:20|14996.2|14994.7|14997.2|14995.7|14997.2|14995.7|14996.2|14994.2|54
1654268070000|2022-06-03 14:54:30|14996.2|14994.7|14998.2|14996.7|14998.2|14996.7|14996.2|14994.7|144
1654268080000|2022-06-03 14:54:40|14997.7|14996.2|14997.2|14995.7|14998.2|14996.7|14997.2|14995.7|34
1654268090000|2022-06-03 14:54:50|14998.2|14996.7|14998.2|14996.7|14998.7|14996.7|14998.2|14996.2|85
1654268100000|2022-06-03 14:55:00|14997.7|14996.2|14997.2|14995.7|14998.2|14996.7|14997.2|14995.7|47
1654268110000|2022-06-03 14:55:10|14998.2|14996.7|14997.2|14995.7|14998.2|14996.7|14997.2|14995.2|240
1654268120000|2022-06-03 14:55:20|14996.2|14994.7|14998.2|14996.7|14998.7|14996.7|14996.2|14994.7|64
1654268130000|2022-06-03 14:55:30|14997.7|14996.2|14997.2|14995.7|14997.7|14996.2|14997.2|14995.7|6
1654268140000|2022-06-03 14:55:40|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|14997.2|14995.2|47
1654268150000|2022-06-03 14:55:50|14997.2|14995.7|14996.2|14994.7|14997.7|14996.2|14996.2|14994.7|34
1654268160000|2022-06-03 14:56:00|14996.7|14994.2|14996.7|14994.2|14997.2|14995.7|14996.2|14994.2|327
1654268170000|2022-06-03 14:56:10|14996.2|14994.7|14997.2|14995.7|14997.7|14995.7|14996.2|14994.2|141
1654268180000|2022-06-03 14:56:20|14996.7|14995.2|14997.2|14995.7|14997.7|14995.7|14996.2|14994.7|68
1654268190000|2022-06-03 14:56:30|14998.2|14996.7|14998.2|14996.7|14998.2|14996.7|14997.7|14996.2|5
1654268200000|2022-06-03 14:56:40|14997.7|14996.2|14996.2|14994.7|14997.7|14996.2|14996.2|14994.7|53
1654268210000|2022-06-03 14:56:50|14995.2|14993.7|14995.7|14993.2|14996.2|14994.7|14995.2|14993.2|208
1654268220000|2022-06-03 14:57:00|14995.2|14993.7|14995.7|14993.2|14996.2|14994.7|14995.2|14993.2|30
1654268230000|2022-06-03 14:57:10|14995.2|14993.7|14995.2|14993.7|14996.2|14994.7|14994.7|14993.2|389
1654268240000|2022-06-03 14:57:20|14995.7|14993.2|14996.2|14993.7|14996.2|14994.2|14995.2|14993.2|13
1654268250000|2022-06-03 14:57:30|14995.7|14993.2|14995.2|14993.7|14995.7|14993.7|14995.2|14993.2|31
1654268260000|2022-06-03 14:57:40|14995.7|14993.2|14995.2|14993.7|14995.7|14993.7|14995.2|14993.2|4
1654268270000|2022-06-03 14:57:50|14995.7|14993.2|14995.2|14993.7|14995.7|14993.7|14995.2|14993.2|59
1654268280000|2022-06-03 14:58:00|14996.2|14994.7|14995.2|14993.7|14996.2|14994.7|14995.2|14993.2|28
1654268290000|2022-06-03 14:58:10|14995.7|14993.2|14995.2|14993.7|14995.7|14993.7|14995.2|14993.2|44
1654268300000|2022-06-03 14:58:20|14995.7|14993.2|14995.2|14993.7|14995.7|14993.7|14995.2|14993.2|14
1654268310000|2022-06-03 14:58:30|14995.7|14994.2|14996.2|14994.7|14996.2|14994.7|14995.2|14993.7|15
1654268320000|2022-06-03 14:58:40|14995.2|14993.7|14996.2|14994.7|14996.2|14994.7|14995.2|14993.2|17
1654268330000|2022-06-03 14:58:50|14997.2|14995.7|14997.2|14995.7|14997.7|14995.7|14996.2|14994.7|11
1654268340000|2022-06-03 14:59:00|14997.7|14995.2|14998.2|14996.7|14998.2|14996.7|14997.2|14995.2|11
1654268350000|2022-06-03 14:59:10|14997.2|14995.7|14997.7|14995.2|14997.7|14995.7|14997.2|14995.2|43
1654268360000|2022-06-03 14:59:20|14997.2|14995.7|14996.2|14994.7|14997.2|14995.7|14996.2|14994.2|96
1654268370000|2022-06-03 14:59:30|14995.2|14993.7|14995.7|14993.2|14995.7|14994.2|14995.2|14993.2|152
1654268380000|2022-06-03 14:59:40|14995.2|14993.7|14995.2|14993.7|14995.7|14993.7|14994.2|14992.7|58
1654268390000|2022-06-03 14:59:50|14996.2|14994.7|14996.2|14994.7|14996.7|14995.2|14996.2|14994.2|65
1654268400000|2022-06-03 15:00:00|14996.7|14994.2|14996.2|14994.7|14997.2|14995.7|14996.2|14994.2|242
1654268410000|2022-06-03 15:00:10|14994.7|14993.2|14994.7|14992.2|14995.2|14993.7|14994.2|14992.2|73
1654268420000|2022-06-03 15:00:20|14994.2|14992.7|14994.2|14992.7|14995.2|14993.7|14994.2|14992.2|47
1654268430000|2022-06-03 15:00:30|14995.2|14993.7|14994.2|14992.7|14995.2|14993.7|14994.2|14992.2|211
1654268440000|2022-06-03 15:00:40|14994.7|14992.2|14994.2|14992.7|14994.7|14992.7|14993.2|14991.7|20
1654268450000|2022-06-03 15:00:50|14993.7|14992.2|14993.2|14991.7|14994.2|14992.7|14992.2|14990.7|122
1654268460000|2022-06-03 15:01:00|14992.7|14991.2|14993.2|14991.7|14994.2|14992.7|14992.2|14990.7|84
1654268470000|2022-06-03 15:01:10|14993.7|14991.2|14992.2|14990.7|14993.7|14991.7|14992.2|14990.2|57
1654268480000|2022-06-03 15:01:20|14992.7|14990.2|14992.2|14990.7|14992.7|14990.7|14992.2|14990.2|15
1654268490000|2022-06-03 15:01:30|14991.2|14989.7|14992.7|14990.2|14992.7|14990.7|14991.2|14989.7|3
1654268500000|2022-06-03 15:01:40|14992.2|14990.7|14992.7|14990.2|14993.2|14991.7|14992.2|14990.2|65
1654268510000|2022-06-03 15:01:50|14992.2|14990.7|14993.2|14991.7|14994.2|14992.7|14992.2|14990.2|38
1654268520000|2022-06-03 15:02:00|14993.7|14991.2|14993.7|14992.2|14994.2|14992.7|14993.2|14991.2|392
1654268530000|2022-06-03 15:02:10|14994.2|14992.7|14994.7|14992.2|14994.7|14992.7|14994.2|14992.2|113
1654268540000|2022-06-03 15:02:20|14994.2|14992.7|14993.7|14991.2|14994.2|14992.7|14992.7|14991.2|425
1654268550000|2022-06-03 15:02:30|14993.2|14991.7|14993.2|14991.7|14993.7|14992.2|14993.2|14991.2|36
1654268560000|2022-06-03 15:02:40|14993.7|14991.2|14993.2|14991.7|14994.2|14992.7|14993.2|14991.2|26
1654268570000|2022-06-03 15:02:50|14992.2|14990.7|14992.2|14990.7|14992.2|14990.7|14991.2|14989.7|124
1654268580000|2022-06-03 15:03:00|||||||||28
1654268590000|2022-06-03 15:03:10|14991.2|14989.7|14992.2|14990.7|14992.2|14990.7|14991.2|14989.2|16
1654268600000|2022-06-03 15:03:20|14992.7|14990.2|14992.2|14990.7|14992.7|14990.7|14992.2|14990.2|47
1654268610000|2022-06-03 15:03:30|14993.2|14991.7|14992.7|14990.2|14993.2|14991.7|14992.2|14990.2|22
1654268620000|2022-06-03 15:03:40|14992.2|14990.7|14991.2|14989.7|14992.2|14990.7|14991.2|14989.2|40
1654268630000|2022-06-03 15:03:50|14991.7|14989.2|14990.2|14988.7|14991.7|14989.7|14990.2|14988.7|38
1654268640000|2022-06-03 15:04:00|14989.7|14988.2|14991.2|14989.7|14991.2|14989.7|14989.2|14987.7|54
1654268650000|2022-06-03 15:04:10|14991.7|14989.2|14990.7|14988.2|14991.7|14989.7|14990.2|14988.2|34
1654268660000|2022-06-03 15:04:20|14990.2|14988.7|14991.2|14989.7|14991.2|14989.7|14990.2|14988.2|32
1654268670000|2022-06-03 15:04:30|14991.7|14989.2|14991.2|14989.7|14992.2|14990.7|14991.2|14989.2|55
1654268680000|2022-06-03 15:04:40|14991.7|14989.2|14991.7|14989.2|14992.2|14990.7|14991.2|14989.2|66
1654268690000|2022-06-03 15:04:50|14991.2|14989.7|14991.2|14989.7|14991.7|14990.2|14991.2|14989.7|64
1654268700000|2022-06-03 15:05:00|14991.7|14989.2|14991.7|14990.2|14992.7|14990.7|14991.2|14989.2|158
1654268710000|2022-06-03 15:05:10|14992.2|14990.7|14991.2|14989.7|14992.2|14990.7|14991.2|14989.7|29
1654268720000|2022-06-03 15:05:20|14991.7|14989.2|14991.2|14989.7|14991.7|14989.7|14990.2|14988.7|207
1654268730000|2022-06-03 15:05:30|14990.7|14988.2|14991.2|14989.7|14991.2|14989.7|14990.2|14988.2|14
1654268740000|2022-06-03 15:05:40|14990.2|14988.7|14989.2|14987.7|14990.7|14988.7|14989.2|14987.7|31
1654268750000|2022-06-03 15:05:50|14988.2|14986.7|14989.2|14987.7|14989.2|14987.7|14988.2|14986.7|157
1654268760000|2022-06-03 15:06:00|14988.2|14986.7|14988.7|14986.2|14989.2|14987.7|14988.2|14986.2|263
1654268770000|2022-06-03 15:06:10|14988.2|14986.7|14988.7|14987.2|14989.2|14987.7|14988.2|14986.2|30
1654268780000|2022-06-03 15:06:20|14988.2|14986.2|14988.7|14987.2|14989.2|14987.7|14988.2|14986.2|43
1654268790000|2022-06-03 15:06:30|14989.2|14987.7|14989.2|14987.7|14989.7|14987.7|14988.2|14986.7|41
1654268800000|2022-06-03 15:06:40|14988.7|14987.2|14989.2|14987.7|14989.2|14987.7|14988.2|14986.7|15
1654268810000|2022-06-03 15:06:50|14989.7|14987.2|14989.2|14987.7|14989.7|14987.7|14989.2|14987.2|134
1654268820000|2022-06-03 15:07:00|14989.7|14987.2|14988.2|14986.7|14989.7|14987.7|14988.2|14986.2|140
1654268830000|2022-06-03 15:07:10|14988.7|14986.2|14988.7|14986.2|14988.7|14986.7|14987.7|14986.2|78
1654268840000|2022-06-03 15:07:20|14988.2|14986.7|14987.7|14986.2|14988.2|14986.7|14987.2|14985.7|9
1654268850000|2022-06-03 15:07:30|14988.2|14986.7|14987.2|14985.7|14988.2|14986.7|14987.2|14985.7|79
1654268860000|2022-06-03 15:07:40|14988.2|14986.7|14987.2|14985.7|14988.2|14986.7|14987.2|14985.7|64
1654268870000|2022-06-03 15:07:50|14987.7|14985.2|14988.2|14986.7|14988.2|14986.7|14987.2|14985.2|16
1654268880000|2022-06-03 15:08:00|14988.7|14986.2|14987.7|14985.2|14988.7|14986.7|14987.2|14985.2|34
1654268890000|2022-06-03 15:08:10|14987.2|14985.7|14987.7|14986.2|14987.7|14986.2|14987.2|14985.2|9
1654268900000|2022-06-03 15:08:20|14988.2|14986.7|14988.2|14986.7|14988.2|14986.7|14987.2|14985.7|49
1654268910000|2022-06-03 15:08:30|14988.7|14986.2|14988.2|14986.7|14988.7|14986.7|14988.2|14986.2|93
1654268920000|2022-06-03 15:08:40|||||||||11
1654268930000|2022-06-03 15:08:50|14989.2|14987.7|14988.7|14987.2|14989.2|14987.7|14988.2|14986.7|181
1654268940000|2022-06-03 15:09:00|14988.2|14986.7|14986.2|14984.7|14988.7|14986.7|14986.2|14984.7|97
1654268950000|2022-06-03 15:09:10|14987.2|14985.7|14986.2|14984.7|14987.7|14985.7|14986.2|14984.7|94
1654268960000|2022-06-03 15:09:20|14986.7|14985.2|14985.2|14983.7|14986.7|14985.2|14985.2|14983.7|107
1654268970000|2022-06-03 15:09:30|14986.2|14984.7|14986.2|14984.7|14986.2|14984.7|14985.2|14983.7|73
1654268980000|2022-06-03 15:09:40|14986.7|14984.2|14986.2|14984.7|14986.7|14984.7|14986.2|14984.2|46
1654268990000|2022-06-03 15:09:50|14986.7|14985.2|14987.2|14985.7|14987.2|14985.7|14986.2|14984.7|18
1654269000000|2022-06-03 15:10:00|14988.2|14986.7|14987.2|14985.7|14988.2|14986.7|14987.2|14985.7|75
1654269010000|2022-06-03 15:10:10|14987.7|14985.2|14986.2|14984.7|14987.7|14985.7|14986.2|14984.7|604
1654269020000|2022-06-03 15:10:20|14986.7|14985.2|14986.2|14984.7|14986.7|14985.2|14986.2|14984.7|12
1654269030000|2022-06-03 15:10:30|14986.7|14984.2|14987.2|14985.7|14987.2|14985.7|14986.2|14984.2|172
1654269040000|2022-06-03 15:10:40|14986.2|14984.7|14986.2|14984.7|14986.7|14984.7|14986.2|14984.2|69
1654269050000|2022-06-03 15:10:50|14986.7|14984.2|14986.7|14984.2|14986.7|14984.7|14986.2|14984.2|18
1654269060000|2022-06-03 15:11:00|14986.2|14984.7|14986.2|14984.7|14986.7|14984.7|14986.2|14984.2|32
1654269070000|2022-06-03 15:11:10|14985.2|14983.7|14986.7|14985.2|14986.7|14985.2|14985.2|14983.7|206
1654269080000|2022-06-03 15:11:20|14987.7|14985.7|14987.7|14985.2|14988.2|14986.7|14987.2|14985.2|128
1654269090000|2022-06-03 15:11:30|14987.2|14985.7|14987.7|14986.2|14988.2|14986.7|14987.2|14985.2|38
1654269100000|2022-06-03 15:11:40|14987.2|14985.7|14987.2|14985.7|14987.7|14986.2|14987.2|14985.7|18
1654269110000|2022-06-03 15:11:50|14988.2|14986.2|14987.2|14985.7|14988.7|14986.7|14987.2|14985.7|41
1654269120000|2022-06-03 15:12:00|14986.2|14984.7|14986.2|14984.7|14986.2|14984.7|14986.2|14984.7|150
1654269130000|2022-06-03 15:12:10|14985.7|14984.2|14985.2|14983.7|14986.2|14984.7|14985.2|14983.7|48
1654269140000|2022-06-03 15:12:20|14984.2|14982.7|14984.2|14982.7|14984.2|14982.7|14984.2|14982.7|203
1654269150000|2022-06-03 15:12:30|||||||||20
1654269160000|2022-06-03 15:12:40|14984.7|14982.2|14983.2|14981.7|14984.7|14982.7|14983.2|14981.2|59
1654269170000|2022-06-03 15:12:50|||||||||105
1654269180000|2022-06-03 15:13:00|||||||||46
1654269190000|2022-06-03 15:13:10|||||||||37
1654269200000|2022-06-03 15:13:20|14982.2|14980.7|14983.2|14981.7|14983.2|14981.7|14982.2|14980.7|227
1654269210000|2022-06-03 15:13:30|14983.7|14981.2|14984.7|14982.2|14984.7|14982.7|14983.2|14981.2|169
1654269220000|2022-06-03 15:13:40|14984.2|14982.7|14984.2|14982.7|14984.2|14982.7|14984.2|14982.7|21
1654269230000|2022-06-03 15:13:50|14984.7|14982.2|14983.2|14981.7|14984.7|14982.7|14983.2|14981.7|645
1654269240000|2022-06-03 15:14:00|14984.2|14982.7|14984.2|14982.7|14984.2|14982.7|14984.2|14982.7|386
1654269250000|2022-06-03 15:14:10|14985.2|14983.7|14984.2|14982.7|14985.7|14983.7|14984.2|14982.2|530
1654269260000|2022-06-03 15:14:20|14984.3|14982.8|14984.7|14983.2|14985.2|14983.7|14984.3|14982.8|665
1654269270000|2022-06-03 15:14:30|14985.7|14983.7|14985.3|14983.8|14985.7|14983.8|14984.7|14983.7|817
1654269280000|2022-06-03 15:14:40|||||||||681
1654269290000|2022-06-03 15:14:50|14984.3|14982.8|14984.3|14982.8|14984.3|14982.8|14984.3|14982.8|3641
1654269300000|2022-06-03 15:15:00|14983.3|14981.8|14982.3|14980.8|14984.3|14982.8|14982.3|14980.8|4650
1654269310000|2022-06-03 15:15:10|14983.3|14981.8|14982.8|14981.3|14983.3|14981.8|14982.3|14980.8|603
1654269320000|2022-06-03 15:15:20|14982.3|14980.8|14983.3|14981.8|14983.3|14981.8|14982.3|14980.3|201
1654269330000|2022-06-03 15:15:30|14983.8|14981.3|14983.3|14981.8|14983.8|14981.8|14982.3|14980.8|137
1654269340000|2022-06-03 15:15:40|14982.3|14980.8|14982.3|14980.8|14982.3|14980.8|14982.3|14980.8|39
1654269350000|2022-06-03 15:15:50|14983.3|14981.8|14983.3|14981.8|14983.3|14981.8|14983.3|14981.8|523
1654269360000|2022-06-03 15:16:00|14982.3|14980.8|14982.3|14980.8|14982.3|14980.8|14982.3|14980.8|25
1654269370000|2022-06-03 15:16:10|||||||||505
1654269380000|2022-06-03 15:16:20|14982.8|14980.3|14982.8|14980.3|14982.8|14980.8|14982.3|14980.3|19
1654269390000|2022-06-03 15:16:30|14982.3|14980.8|14982.3|14980.8|14982.3|14980.8|14982.3|14980.8|14
1654269400000|2022-06-03 15:16:40|14982.8|14980.3|14982.3|14980.8|14982.8|14980.8|14982.3|14980.3|10
1654269410000|2022-06-03 15:16:50|14983.3|14981.8|14982.3|14980.8|14983.3|14981.8|14982.3|14980.8|68
1654269420000|2022-06-03 15:17:00|14981.8|14980.3|14981.8|14980.3|14982.3|14980.8|14981.3|14979.8|110
1654269430000|2022-06-03 15:17:10|14982.3|14980.8|14984.3|14982.8|14984.3|14982.8|14982.3|14980.8|60
1654269440000|2022-06-03 15:17:20|14983.3|14981.8|14983.8|14982.3|14984.8|14982.8|14983.3|14981.8|24
1654269450000|2022-06-03 15:17:30|14983.3|14981.8|14983.8|14981.3|14984.3|14982.8|14983.3|14981.3|26
1654269460000|2022-06-03 15:17:40|14983.3|14981.8|14983.3|14981.8|14983.8|14981.8|14983.3|14981.3|2
1654269470000|2022-06-03 15:17:50|14982.8|14980.3|14982.3|14980.8|14982.8|14980.8|14982.3|14980.3|16
1654269480000|2022-06-03 15:18:00|14981.3|14979.8|14981.3|14979.8|14982.3|14980.8|14981.3|14979.8|566
1654269490000|2022-06-03 15:18:10|14980.3|14978.8|14981.3|14979.8|14981.3|14979.8|14980.3|14978.8|130
1654269500000|2022-06-03 15:18:20|14981.8|14979.3|14981.3|14979.8|14981.8|14979.8|14981.3|14979.3|45
1654269510000|2022-06-03 15:18:30|14982.3|14980.8|14982.3|14980.8|14982.3|14980.8|14981.3|14979.8|14
1654269520000|2022-06-03 15:18:40|||||||||64
1654269530000|2022-06-03 15:18:50|14983.3|14981.8|14983.3|14981.8|14983.3|14981.8|14982.3|14980.8|51
1654269540000|2022-06-03 15:19:00|||||||||23
1654269550000|2022-06-03 15:19:10|||||||||63
1654269560000|2022-06-03 15:19:20|14983.8|14981.3|14982.8|14981.3|14983.8|14981.3|14982.8|14981.3|109
1654269570000|2022-06-03 15:19:30|14982.3|14980.8|14983.3|14981.8|14983.3|14981.8|14982.3|14980.8|22
1654269580000|2022-06-03 15:19:40|14982.3|14980.8|14984.3|14982.8|14984.3|14982.8|14982.3|14980.8|119
1654269590000|2022-06-03 15:19:50|14983.3|14981.8|14985.3|14983.8|14985.3|14983.8|14983.3|14981.8|32
1654269600000|2022-06-03 15:20:00|14984.3|14982.8|14984.8|14983.3|14984.8|14983.3|14984.3|14982.8|176
1654269610000|2022-06-03 15:20:10|14985.3|14983.8|14986.3|14984.8|14986.8|14984.8|14985.3|14983.8|116
1654269620000|2022-06-03 15:20:20|14985.8|14984.3|14986.3|14984.8|14986.8|14984.8|14985.3|14983.8|36
1654269630000|2022-06-03 15:20:30|14987.3|14985.8|14987.3|14985.8|14987.3|14985.8|14986.8|14985.3|19
1654269640000|2022-06-03 15:20:40|14986.3|14984.8|14986.3|14984.8|14987.3|14985.8|14986.3|14984.8|1625
1654269650000|2022-06-03 15:20:50|14987.3|14985.8|14987.3|14985.8|14987.3|14985.8|14987.3|14985.8|908
1654269660000|2022-06-03 15:21:00|14986.3|14984.8|14987.3|14985.8|14987.3|14985.8|14986.3|14984.8|111
1654269670000|2022-06-03 15:21:10|||||||||239
1654269680000|2022-06-03 15:21:20|14988.3|14986.8|14988.3|14986.8|14988.7|14986.8|14987.3|14985.8|93
1654269690000|2022-06-03 15:21:30|||||||||1
1654269700000|2022-06-03 15:21:40|||||||||9
1654269710000|2022-06-03 15:21:50|14987.7|14986.2|14988.3|14986.8|14988.7|14986.8|14987.3|14985.8|27
1654269720000|2022-06-03 15:22:00|14987.7|14986.2|14987.3|14985.8|14988.3|14986.8|14987.3|14985.8|16
1654269730000|2022-06-03 15:22:10|14988.3|14986.2|14987.7|14986.2|14988.3|14986.2|14987.3|14986.2|57
1654269740000|2022-06-03 15:22:20|14987.3|14985.8|14987.3|14985.8|14987.3|14985.8|14987.3|14985.8|12
1654269750000|2022-06-03 15:22:30|||||||||3
1654269760000|2022-06-03 15:22:40|14986.3|14984.8|14986.3|14984.8|14986.7|14984.8|14986.3|14984.2|15
1654269770000|2022-06-03 15:22:50|14986.7|14985.2|14986.3|14984.8|14986.7|14985.2|14986.3|14984.8|13
1654269780000|2022-06-03 15:23:00|14987.3|14985.2|14987.3|14984.8|14987.3|14985.2|14986.3|14984.8|24
1654269790000|2022-06-03 15:23:10||14985.8||14985.8||14985.8||14985.8|259
1654269800000|2022-06-03 15:23:20|14986.3|14984.8|14986.7|14985.2|14986.7|14985.2|14986.3|14984.8|83
1654269810000|2022-06-03 15:23:30|14987.3|14985.8|14987.3|14985.8|14987.7|14985.8|14987.2|14985.2|23
1654269830000|2022-06-03 15:23:50|||||||||10
1654269840000|2022-06-03 15:24:00|14988.2|14986.7|14987.7|14986.2|14988.3|14986.8|14987.3|14985.8|273
1654269850000|2022-06-03 15:24:10|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|18
1654269860000|2022-06-03 15:24:20|14988.7|14986.2|14988.3|14986.8|14988.7|14986.8|14987.7|14986.2|80
1654269870000|2022-06-03 15:24:30|14987.3|14985.8|14988.3|14986.8|14988.3|14986.8|14987.3|14985.8|75
1654269880000|2022-06-03 15:24:40|14987.7|14986.2|14988.3|14986.8|14988.7|14986.8|14987.7|14985.8|171
1654269890000|2022-06-03 15:24:50|14989.2|14987.7|14989.2|14987.7|14989.2|14987.7|14989.2|14987.7|303
1654269900000|2022-06-03 15:25:00|14988.7|14987.2|14988.2|14986.7|14988.7|14987.2|14988.2|14986.7|195
1654269910000|2022-06-03 15:25:10|14989.2|14987.7|14991.2|14989.7|14991.2|14989.7|14989.2|14987.7|122
1654269920000|2022-06-03 15:25:20|14992.2|14990.7|14991.3|14989.8|14992.2|14990.7|14991.3|14989.8|92
1654269930000|2022-06-03 15:25:30|14992.2|14990.7|14993.2|14991.7|14993.2|14991.7|14992.2|14990.7|224
1654269940000|2022-06-03 15:25:40|14993.3|14991.8|14993.2|14991.7|14993.7|14991.8|14993.2|14991.2|103
1654269950000|2022-06-03 15:25:50|14993.3|14991.8|14994.3|14992.8|14994.3|14992.8|14993.3|14991.8|133
1654269960000|2022-06-03 15:26:00|14994.2|14992.7|14993.3|14991.8|14994.2|14992.7|14993.3|14991.8|123
1654269970000|2022-06-03 15:26:10|14993.2|14991.7|14995.2|14993.7|14995.2|14993.7|14993.2|14991.7|109
1654269980000|2022-06-03 15:26:20|14994.7|14993.2|14996.3|14994.8|14997.2|14995.7|14994.3|14992.8|112
1654269990000|2022-06-03 15:26:30|14997.2|14995.7|14996.2|14994.7|14997.2|14995.7|14995.3|14993.8|147
1654270000000|2022-06-03 15:26:40|||||||||1
1654270010000|2022-06-03 15:26:50|14996.7|14995.2|14995.3|14993.8|14996.7|14995.2|14995.3|14993.8|120
1654270020000|2022-06-03 15:27:00|14996.2|14994.7|14995.3|14993.8|14996.7|14994.7|14995.3|14993.8|25
1654270030000|2022-06-03 15:27:10|14996.2|14994.7|14996.2|14994.7|14996.2|14994.7|14996.2|14994.7|1
1654270040000|2022-06-03 15:27:20|14995.3|14993.8|14995.2|14993.7|14995.7|14993.8|14995.2|14993.2|112
1654270050000|2022-06-03 15:27:30|14995.3|14993.8|14995.3|14993.8|14996.2|14994.7|14995.2|14993.7|130
1654270060000|2022-06-03 15:27:40|14995.2|14993.7|14994.3|14992.8|14995.7|14993.7|14994.3|14992.8|329
1654270070000|2022-06-03 15:27:50|14995.2|14993.7|14994.2|14992.7|14995.3|14993.8|14994.2|14992.2|22
1654270080000|2022-06-03 15:28:00|14993.7|14992.2|14994.2|14992.7|14994.3|14992.8|14993.3|14991.8|22
1654270090000|2022-06-03 15:28:10|14993.7|14992.2|14993.7|14991.2|14994.2|14992.7|14993.2|14991.2|34
1654270100000|2022-06-03 15:28:20|14993.3|14991.8|14994.2|14992.7|14994.2|14992.7|14993.2|14991.2|44
1654270110000|2022-06-03 15:28:30|14993.3|14991.8|14993.3|14991.8|14993.7|14991.8|14993.2|14991.2|182
1654270120000|2022-06-03 15:28:40|14993.2|14991.7|14993.7|14992.2|14994.2|14992.7|14993.2|14991.2|897
1654270130000|2022-06-03 15:28:50|14994.2|14992.7|14994.2|14992.7|14994.2|14992.7|14993.3|14991.2|19
1654270140000|2022-06-03 15:29:00|14994.3|14992.8|14994.3|14992.8|14995.3|14993.8|14994.3|14992.8|868
1654270150000|2022-06-03 15:29:10|14994.7|14992.2|14993.3|14991.8|14994.7|14992.2|14993.3|14991.3|4
1654270160000|2022-06-03 15:29:20|14993.8|14991.3|14994.3|14991.8|14994.3|14992.8|14993.3|14991.3|9
1654270170000|2022-06-03 15:29:30|14993.8|14991.3|14993.8|14991.3|14994.3|14992.3|14993.3|14991.3|27
1654270190000|2022-06-03 15:29:50|14994.3|14992.3|14993.3|14991.8|14994.3|14992.8|14993.3|14991.8|0
1654270200000|2022-06-03 15:30:00|||||||||780
1654270210000|2022-06-03 15:30:10|14992.8|14990.3|14993.3|14991.8|14993.3|14991.8|14992.3|14990.3|47
1654270220000|2022-06-03 15:30:20|||||||||21
1654270230000|2022-06-03 15:30:30|14994.2|14992.7|14994.3|14992.8|14994.3|14992.8|14994.2|14992.7|315
1654270240000|2022-06-03 15:30:40|14995.3|14993.8|14995.3|14992.8|14995.3|14993.8|14994.3|14992.8|200
1654270250000|2022-06-03 15:30:50|14994.3|14992.3|14995.3|14993.8|14995.3|14993.8|14994.3|14992.3|10
1654270260000|2022-06-03 15:31:00|14996.3|14994.8|14997.3|14995.8|14998.3|14996.3|14996.3|14994.8|584
1654270270000|2022-06-03 15:31:10|14998.3|14996.8|14997.3|14995.8|14998.3|14996.8|14997.3|14995.3|155
1654270280000|2022-06-03 15:31:20|||||||||63
1654270290000|2022-06-03 15:31:30|14998.3|14996.8|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|340
1654270300000|2022-06-03 15:31:40|14997.3|14995.8|14998.3|14996.8|14998.3|14996.8|14997.3|14995.8|2
1654270310000|2022-06-03 15:31:50|14997.8|14996.3|14998.3|14996.8|14998.3|14996.8|14997.3|14995.3|43
1654270320000|2022-06-03 15:32:00|14997.3|14995.8|14998.3|14996.8|14998.8|14996.8|14997.3|14995.8|530
1654270330000|2022-06-03 15:32:10|14999.3|14997.8|14998.8|14996.3|14999.3|14997.8|14998.3|14996.3|45
1654270340000|2022-06-03 15:32:20|14998.3|14996.8|14999.3|14997.8|14999.3|14997.8|14998.3|14996.8|103
1654270350000|2022-06-03 15:32:30|14999.7|14997.2|14999.3|14997.8|14999.7|14997.8|14998.8|14996.3|850
1654270360000|2022-06-03 15:32:40|15000.2|14998.7|15001.3|14999.8|15001.3|14999.8|14999.3|14997.8|120
1654270370000|2022-06-03 15:32:50|15001.8|15000.3|15002.3|15000.8|15002.3|15000.8|15001.3|14999.8|37
1654270380000|2022-06-03 15:33:00|15001.3|14999.8|15001.3|14999.8|15002.3|14999.8|15001.3|14999.8|352
1654270390000|2022-06-03 15:33:10|||||||||1
1654270400000|2022-06-03 15:33:20|15000.3|14998.8|15000.3|14998.8|15000.3|14998.8|14999.3|14997.8|23
1654270410000|2022-06-03 15:33:30|||||||||313
1654270420000|2022-06-03 15:33:40|15000.8|14998.3|15000.3|14998.8|15000.8|14998.8|15000.3|14998.3|379
1654270430000|2022-06-03 15:33:50|15000.8|14998.3|15001.3|14999.8|15001.3|14999.8|15000.3|14998.3|10
1654270440000|2022-06-03 15:34:00|15000.8|14998.3|15001.3|14999.8|15001.3|14999.8|15000.8|14998.3|408
1654270450000|2022-06-03 15:34:10|15002.3|15000.8|15002.3|15000.8|15002.3|15000.8|15002.3|15000.8|66
1654270460000|2022-06-03 15:34:20|15003.3|15001.8|15003.3|15001.8|15003.3|15001.8|15002.3|15000.8|20
1654270470000|2022-06-03 15:34:30|15004.3||15003.3||15004.3||15003.3||317
1654270480000|2022-06-03 15:34:40|15002.3|15000.8|15002.3|15000.8|15003.3|15000.8|15002.3|15000.8|49
1654270490000|2022-06-03 15:34:50|||||||||1
1654270500000|2022-06-03 15:35:00|||||||||300
1654270510000|2022-06-03 15:35:10|15001.3|14999.8|15001.3|14999.8|15002.3|15000.8|15001.3|14999.3|20
1654270520000|2022-06-03 15:35:20|15002.3|15000.8|15001.3|14999.8|15002.3|15000.8|15001.3|14999.8|18
1654270530000|2022-06-03 15:35:30|15000.3|14998.8|15001.3|14999.8|15001.3|14999.8|15000.3|14998.8|9
1654270540000|2022-06-03 15:35:40|15001.8|15000.3|15002.3|15000.8|15002.3|15000.8|15001.3|14999.8|12
1654270550000|2022-06-03 15:35:50|15001.3|14999.8|15002.3|15000.8|15002.3|15000.8|15001.3|14999.3|59
1654270560000|2022-06-03 15:36:00|15001.3|14999.8|15002.3|15000.8|15002.3|15000.8|15001.3|14999.8|8
1654270570000|2022-06-03 15:36:10|||||||||1
1654270580000|2022-06-03 15:36:20|||||||||12
1654270590000|2022-06-03 15:36:30|15001.3|14999.8|15001.3|14999.8|15001.3|14999.8|15001.3|14999.8|62
1654270600000|2022-06-03 15:36:40|15001.8|14999.3|15001.3|14999.8|15001.8|14999.8|15000.3|14998.8|89
1654270610000|2022-06-03 15:36:50|||||||||5
1654270620000|2022-06-03 15:37:00|||||||||27
1654270630000|2022-06-03 15:37:10|||||||||51
1654270640000|2022-06-03 15:37:20|15001.7|14998.8|15000.3|14998.8|15001.7|14999.8|15000.3|14998.3|32
1654270650000|2022-06-03 15:37:30|14999.3|14997.8|14998.8|14996.3|14999.3|14997.8|14998.3|14996.3|358
1654270660000|2022-06-03 15:37:40|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|4
1654270670000|2022-06-03 15:37:50|14998.8|14996.3|14998.3|14996.8|14998.8|14996.8|14998.3|14996.3|9
1654270680000|2022-06-03 15:38:00|14998.8|14997.3|14996.8|14994.3|14998.8|14997.3|14996.3|14994.3|48
1654270690000|2022-06-03 15:38:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|20
1654270700000|2022-06-03 15:38:20|14996.8|14995.3|14996.3|14994.8|14997.3|14995.8|14996.3|14994.3|80
1654270710000|2022-06-03 15:38:30|14996.8|14994.3|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|8
1654270720000|2022-06-03 15:38:40|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|10
1654270740000|2022-06-03 15:39:00|14996.8|14994.3|14996.8|14995.3|14997.3|14995.8|14996.3|14994.3|62
1654270750000|2022-06-03 15:39:10|14997.3|14995.8|14998.3|14996.8|14999.3|14997.8|14996.3|14994.8|58
1654270760000|2022-06-03 15:39:20|14997.8|14996.3|14997.8|14995.3|14997.8|14996.3|14997.3|14995.3|91
1654270770000|2022-06-03 15:39:30|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.3|1
1654270780000|2022-06-03 15:39:40|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|56
1654270790000|2022-06-03 15:39:50|14996.8|14995.3|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|59
1654270800000|2022-06-03 15:40:00|14995.8|14994.3|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|32
1654270810000|2022-06-03 15:40:10|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654270820000|2022-06-03 15:40:20|14995.3|14993.8|14995.8|14993.3|14996.3|14994.8|14995.3|14993.3|87
1654270830000|2022-06-03 15:40:30|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|7
1654270840000|2022-06-03 15:40:40|14995.8|14994.3|14995.3|14993.8|14995.8|14994.3|14995.3|14993.8|29
1654270850000|2022-06-03 15:40:50|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|50
1654270860000|2022-06-03 15:41:00|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|34
1654270870000|2022-06-03 15:41:10|||||||||17
1654270880000|2022-06-03 15:41:20|||||||||75
1654270890000|2022-06-03 15:41:30|||||||||12
1654270900000|2022-06-03 15:41:40|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|512
1654270910000|2022-06-03 15:41:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|18
1654270920000|2022-06-03 15:42:00|||||||||78
1654270940000|2022-06-03 15:42:20|14997.3|14995.8|14997.8|14995.3|14997.8|14995.8|14997.3|14995.3|18
1654270950000|2022-06-03 15:42:30|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|39
1654270960000|2022-06-03 15:42:40|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|12
1654270970000|2022-06-03 15:42:50|||||||||28
1654270980000|2022-06-03 15:43:00|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|61
1654270990000|2022-06-03 15:43:10|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|38
1654271000000|2022-06-03 15:43:20|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|29
1654271010000|2022-06-03 15:43:30|14995.3|14993.8|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|24
1654271020000|2022-06-03 15:43:40|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|11
1654271030000|2022-06-03 15:43:50|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|26
1654271040000|2022-06-03 15:44:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|106
1654271050000|2022-06-03 15:44:10|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|118
1654271060000|2022-06-03 15:44:20|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14995.8|14994.3|22
1654271070000|2022-06-03 15:44:30|14995.8|14994.3|14995.8|14993.3|14995.8|14994.3|14995.3|14993.3|19
1654271080000|2022-06-03 15:44:40|14995.3|14993.8|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|72
1654271090000|2022-06-03 15:44:50|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|18
1654271100000|2022-06-03 15:45:00|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|428
1654271110000|2022-06-03 15:45:10|||||||||1
1654271120000|2022-06-03 15:45:20|14995.3|14993.8|14995.8|14994.3|14995.8|14994.3|14995.3|14993.8|19
1654271130000|2022-06-03 15:45:30|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|2
1654271140000|2022-06-03 15:45:40|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|49
1654271150000|2022-06-03 15:45:50|||||||||29
1654271160000|2022-06-03 15:46:00|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|32
1654271170000|2022-06-03 15:46:10|14996.3|14993.8|14995.3|14993.8|14996.3|14994.8|14995.3|14993.3|0
1654271180000|2022-06-03 15:46:20|||||||||15
1654271190000|2022-06-03 15:46:30|||||||||2
1654271200000|2022-06-03 15:46:40|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|10
1654271210000|2022-06-03 15:46:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|21
1654271220000|2022-06-03 15:47:00|||||||||1
1654271230000|2022-06-03 15:47:10|||||||||15
1654271240000|2022-06-03 15:47:20|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|87
1654271250000|2022-06-03 15:47:30|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.3|14993.3|19
1654271270000|2022-06-03 15:47:50|||||||||66
1654271280000|2022-06-03 15:48:00|||||||||86
1654271290000|2022-06-03 15:48:10|14997.3|14995.8|14998.7|14996.2|14998.7|14996.2|14996.7|14995.2|30
1654271300000|2022-06-03 15:48:20|14998.3|14996.8|14999.3|14997.8|14999.3|14997.8|14997.7|14995.8|18
1654271310000|2022-06-03 15:48:30|14998.7|14997.2|14999.3|14997.8|14999.3|14997.8|14998.7|14997.2|39
1654271320000|2022-06-03 15:48:40|||||||||9
1654271330000|2022-06-03 15:48:50|14999.7|14998.2|14999.7|14998.2|14999.7|14998.2|14999.7|14998.2|29
1654271340000|2022-06-03 15:49:00|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|1
1654271350000|2022-06-03 15:49:10|14998.3|14996.8|14999.7|14997.2|14999.7|14997.7|14998.3|14996.8|83
1654271360000|2022-06-03 15:49:20|14999.2|14997.7|14999.3|14997.8|14999.3|14997.8|14998.7|14997.2|3
1654271370000|2022-06-03 15:49:30|15000.3|14998.8|14999.7|14998.2|15000.7|14998.8|14999.7|14997.8|16
1654271380000|2022-06-03 15:49:40|14999.3|14997.8|14998.3|14996.8|14999.7|14997.8|14998.3|14996.8|27
1654271390000|2022-06-03 15:49:50|14998.7|14997.2|14999.3|14997.8|14999.7|14997.8|14998.7|14997.2|3
1654271400000|2022-06-03 15:50:00|14999.2|14997.7|14997.7|14995.2|14999.7|14997.8|14996.7|14995.2|127
1654271410000|2022-06-03 15:50:10|14997.8|14995.3|14998.3|14996.8|14998.8|14996.8|14997.3|14995.3|9
1654271420000|2022-06-03 15:50:20|14998.8|14996.3|14998.2|14996.7|14998.8|14996.8|14998.2|14996.3|34
1654271430000|2022-06-03 15:50:30|14998.8|14996.3|14998.8|14996.3|14998.8|14996.8|14998.3|14996.3|4
1654271440000|2022-06-03 15:50:40|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.2|14996.7|16
1654271450000|2022-06-03 15:50:50|14998.2|14996.7|14997.3|14995.8|14998.2|14996.7|14997.3|14995.8|21
1654271460000|2022-06-03 15:51:00|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|30
1654271470000|2022-06-03 15:51:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|44
1654271480000|2022-06-03 15:51:20|||||||||12
1654271490000|2022-06-03 15:51:30|14998.3|14996.3|14998.8|14996.3|14998.8|14996.3|14998.3|14996.3|9
1654271500000|2022-06-03 15:51:40|14998.3|14996.8|14998.3|14996.8|14998.8|14996.8|14998.3|14996.3|29
1654271510000|2022-06-03 15:51:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|21
1654271520000|2022-06-03 15:52:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|108
1654271530000|2022-06-03 15:52:10|14995.3|14993.8|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|26
1654271540000|2022-06-03 15:52:20|14995.2|14993.7|14995.2|14993.7|14995.2|14993.7|14995.2|14993.7|35
1654271550000|2022-06-03 15:52:30|14994.8|14993.3|14995.8|14993.3|14995.8|14993.8|14994.3|14992.8|90
1654271560000|2022-06-03 15:52:40|14995.3|14993.8|14995.3|14993.8|14995.8|14993.8|14995.2|14993.3|71
1654271570000|2022-06-03 15:52:50|14995.8|14993.3|14995.8|14993.3|14995.8|14993.7|14995.2|14993.3|11
1654271580000|2022-06-03 15:53:00|14995.3|14993.8|14996.2|14994.7|14996.2|14994.7|14995.3|14993.8|7
1654271590000|2022-06-03 15:53:10|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|74
1654271600000|2022-06-03 15:53:20|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|22
1654271610000|2022-06-03 15:53:30|14994.8|14992.3|14993.3|14991.8|14994.8|14992.7|14992.3|14990.8|73
1654271620000|2022-06-03 15:53:40|14993.8|14992.3|14993.3|14991.8|14993.8|14992.3|14993.3|14991.8|124
1654271630000|2022-06-03 15:53:50|||||||||1
1654271640000|2022-06-03 15:54:00|||||||||15
1654271650000|2022-06-03 15:54:10|14992.3|14990.8|14991.3|14989.8|14992.3|14990.8|14991.3|14989.8|30
1654271660000|2022-06-03 15:54:20|||||||||6
1654271670000|2022-06-03 15:54:30|14992.3|14990.8|14992.8|14990.3|14992.8|14990.8|14992.2|14990.3|350
1654271680000|2022-06-03 15:54:40|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|12
1654271690000|2022-06-03 15:54:50|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|4
1654271700000|2022-06-03 15:55:00|||||||||18
1654271720000|2022-06-03 15:55:20|14992.3|14990.8|14993.3|14991.8|14993.3|14991.8|14992.3|14990.8|88
1654271730000|2022-06-03 15:55:30|14993.8|14991.3|14993.8|14991.3|14993.8|14991.3|14993.8|14991.3|25
1654271740000|2022-06-03 15:55:40|14992.3|14990.8|14992.3|14990.8|14992.8|14990.8|14992.3|14990.3|22
1654271750000|2022-06-03 15:55:50|14992.8|14991.3|14993.3|14991.8|14993.3|14991.8|14992.3|14990.8|29
1654271760000|2022-06-03 15:56:00|||||||||1
1654271770000|2022-06-03 15:56:10|14993.8|14992.3|14993.3|14991.8|14993.8|14992.3|14993.3|14991.8|10
1654271780000|2022-06-03 15:56:20|14994.3|14992.8|14993.8|14991.3|14994.3|14992.8|14993.3|14991.3|45
1654271790000|2022-06-03 15:56:30|14994.3|14991.8|14993.3|14991.8|14994.3|14992.8|14993.3|14991.8|10
1654271800000|2022-06-03 15:56:40|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|39
1654271810000|2022-06-03 15:56:50|||||||||14
1654271820000|2022-06-03 15:57:00|14991.3|14989.8|14992.3|14990.8|14992.3|14990.8|14991.3|14989.8|7
1654271830000|2022-06-03 15:57:10|14991.3|14989.8|14991.3|14989.8|14992.3|14990.8|14991.3|14989.8|20
1654271840000|2022-06-03 15:57:20|14991.8|14989.3|14992.3|14990.8|14992.3|14990.8|14991.8|14989.3|14
1654271850000|2022-06-03 15:57:30|14991.3|14989.8|14992.3|14990.8|14992.3|14990.8|14991.3|14989.8|3
1654271860000|2022-06-03 15:57:40|14992.2|14990.7|14990.3|14988.8|14992.2|14990.7|14990.3|14988.8|28
1654271870000|2022-06-03 15:57:50|14991.3|14989.8|14990.3|14988.8|14991.3|14989.8|14990.3|14988.8|16
1654271880000|2022-06-03 15:58:00|||||||||575
1654271890000|2022-06-03 15:58:10|14990.8|14988.3|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|1157
1654271900000|2022-06-03 15:58:20|14990.8|14988.3|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|356
1654271910000|2022-06-03 15:58:30|14991.3|14989.8|14990.3|14988.8|14991.3|14989.8|14990.3|14988.8|0
1654271920000|2022-06-03 15:58:40|14990.8|14988.3|14990.8|14988.3|14990.8|14988.3|14990.8|14988.3|74
1654271930000|2022-06-03 15:58:50|14990.3|14988.8|14990.8|14988.3|14990.8|14988.8|14990.3|14988.3|4
1654271940000|2022-06-03 15:59:00|14990.3|14988.8|14990.3|14988.8|14990.3|14988.8|14990.3|14988.8|1
1654271960000|2022-06-03 15:59:20|14990.8|14988.3|14990.8|14988.3|14990.8|14988.8|14990.3|14988.3|30
1654271970000|2022-06-03 15:59:30|14990.3|14988.8|14990.8|14988.3|14990.8|14988.8|14990.3|14988.3|2
1654271980000|2022-06-03 15:59:40|14990.3|14988.8|14991.3|14989.8|14991.3|14989.8|14990.3|14988.8|8
1654271990000|2022-06-03 15:59:50|||||||||2
1654272000000|2022-06-03 16:00:00|14991.8|14989.3|14988.8|14987.3|14991.8|14989.8|14988.8|14987.3|52
1654272010000|2022-06-03 16:00:10|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|25
1654272020000|2022-06-03 16:00:20|14989.8|14987.3|14988.3|14986.8|14989.8|14987.8|14988.3|14986.8|14
1654272030000|2022-06-03 16:00:30|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|33
1654272040000|2022-06-03 16:00:40|||||||||22
1654272060000|2022-06-03 16:01:00|||||||||9
1654272070000|2022-06-03 16:01:10|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|76
1654272080000|2022-06-03 16:01:20|||||||||5
1654272090000|2022-06-03 16:01:30|14989.3|14987.8|14989.8|14987.3|14989.8|14987.8|14988.8|14987.3|21
1654272100000|2022-06-03 16:01:40|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|22
1654272110000|2022-06-03 16:01:50|14989.8|14987.3|14989.3|14987.8|14989.8|14987.8|14989.3|14987.3|29
1654272120000|2022-06-03 16:02:00|14989.8|14987.3|14988.3|14986.8|14989.8|14987.8|14988.3|14986.8|18
1654272130000|2022-06-03 16:02:10|14988.8|14987.3|14988.8|14987.3|14988.8|14987.3|14988.8|14987.3|6
1654272140000|2022-06-03 16:02:20|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|10
1654272150000|2022-06-03 16:02:30|14989.3|14987.8|14988.3|14986.8|14989.3|14987.8|14988.3|14986.8|15
1654272160000|2022-06-03 16:02:40|14988.8|14987.3|14988.3|14986.8|14988.8|14987.3|14988.3|14986.8|0
1654272170000|2022-06-03 16:02:50|||||||||108
1654272180000|2022-06-03 16:03:00|||||||||30
1654272190000|2022-06-03 16:03:10|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|37
1654272200000|2022-06-03 16:03:20|||||||||7
1654272210000|2022-06-03 16:03:30|||||||||63
1654272220000|2022-06-03 16:03:40|||||||||16
1654272230000|2022-06-03 16:03:50|14988.4|14986.9|14988.3|14986.8|14988.4|14986.9|14988.3|14986.8|96
1654272240000|2022-06-03 16:04:00|||||||||17
1654272250000|2022-06-03 16:04:10|||||||||1
1654272260000|2022-06-03 16:04:20|||||||||18
1654272270000|2022-06-03 16:04:30|14989.3|14987.8|14988.8|14987.3|14989.3|14987.8|14988.3|14986.8|13
1654272280000|2022-06-03 16:04:40|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|35
1654272290000|2022-06-03 16:04:50|||||||||8
1654272300000|2022-06-03 16:05:00|14988.8|14987.3|14988.3|14986.8|14988.8|14987.3|14988.3|14986.8|71
1654272310000|2022-06-03 16:05:10|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|39
1654272320000|2022-06-03 16:05:20|||||||||9
1654272330000|2022-06-03 16:05:30|14990.3|14988.8|14990.3|14988.8|14990.3|14988.8|14989.8|14988.3|98
1654272340000|2022-06-03 16:05:40|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|4
1654272350000|2022-06-03 16:05:50|||||||||12
1654272360000|2022-06-03 16:06:00|||||||||7
1654272370000|2022-06-03 16:06:10|14988.3|14986.8|14987.8|14986.3|14988.8|14986.8|14987.3|14985.8|74
1654272380000|2022-06-03 16:06:20|14988.3|14986.8|14988.3|14986.8|14988.8|14987.3|14988.3|14986.8|34
1654272390000|2022-06-03 16:06:30|14988.8|14986.3|14988.8|14986.3|14988.8|14986.8|14988.3|14986.3|10
1654272400000|2022-06-03 16:06:40|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|0
1654272410000|2022-06-03 16:06:50|14989.3|14987.8|14988.3|14986.8|14989.3|14987.8|14988.3|14986.8|19
1654272420000|2022-06-03 16:07:00|14988.8|14986.3|14987.3|14985.8|14988.8|14986.3|14987.3|14985.8|37
1654272430000|2022-06-03 16:07:10|14986.3|14984.8|14986.8|14985.3|14987.3|14985.8|14986.3|14984.3|23
1654272440000|2022-06-03 16:07:20|14987.3|14985.8|14986.3|14984.8|14987.3|14985.8|14986.3|14984.3|24
1654272450000|2022-06-03 16:07:30|14987.3|14985.8|14986.8|14985.3|14987.3|14985.8|14986.8|14985.3|17
1654272460000|2022-06-03 16:07:40|14987.3|14985.8|14987.3|14985.8|14987.8|14985.8|14987.3|14985.3|0
1654272470000|2022-06-03 16:07:50|14987.8|14985.3|14987.8|14985.3|14987.8|14985.8|14987.3|14985.3|2
1654272480000|2022-06-03 16:08:00|14987.3|14985.8|14986.3|14984.8|14987.3|14985.8|14986.3|14984.3|37
1654272490000|2022-06-03 16:08:10|14986.8|14984.3|14986.8|14984.3|14986.8|14984.3|14986.8|14984.3|10
1654272500000|2022-06-03 16:08:20|14986.3|14984.8|14986.3|14984.8|14986.8|14985.3|14986.3|14984.8|10
1654272510000|2022-06-03 16:08:30|14986.8|14985.3|14986.8|14985.3|14986.8|14985.3|14986.3|14984.8|7
1654272520000|2022-06-03 16:08:40|14987.3|14985.8|14987.3|14985.8|14987.8|14985.8|14987.3|14985.3|36
1654272530000|2022-06-03 16:08:50|14987.8|14986.3|14987.3|14985.8|14987.8|14986.3|14987.3|14985.8|6
1654272540000|2022-06-03 16:09:00|14987.8|14986.3|14987.8|14986.3|14988.3|14986.8|14987.3|14985.3|124
1654272550000|2022-06-03 16:09:10|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|14988.3|14986.8|3
1654272560000|2022-06-03 16:09:20|14987.8|14986.3|14988.3|14986.8|14988.3|14986.8|14987.3|14985.8|15
1654272570000|2022-06-03 16:09:30|14988.8|14986.3|14988.3|14986.8|14988.8|14986.8|14988.3|14986.3|10
1654272580000|2022-06-03 16:09:40|14988.8|14987.3|14988.3|14986.8|14988.8|14987.3|14988.3|14986.8|0
1654272590000|2022-06-03 16:09:50|14989.3|14987.8|14988.3|14986.8|14989.3|14987.8|14988.3|14986.8|12
1654272600000|2022-06-03 16:10:00|||||||||21
1654272610000|2022-06-03 16:10:10|14989.3|14987.8|14988.3|14986.8|14989.3|14987.8|14988.3|14986.8|32
1654272620000|2022-06-03 16:10:20|14988.8|14987.3|14988.3|14986.8|14988.8|14987.3|14988.3|14986.8|14
1654272630000|2022-06-03 16:10:30|14988.8|14986.3|14988.3|14986.8|14988.8|14986.8|14988.3|14986.3|8
1654272640000|2022-06-03 16:10:40|14987.8|14986.3|14988.3|14986.8|14988.3|14986.8|14987.8|14986.3|12
1654272650000|2022-06-03 16:10:50|14987.8|14986.3|14988.3|14986.8|14988.3|14986.8|14987.8|14986.3|0
1654272660000|2022-06-03 16:11:00|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|14989.3|14987.8|20
1654272670000|2022-06-03 16:11:10|14990.3|14988.8|14990.3|14988.8|14990.3|14988.8|14990.3|14988.8|11
1654272680000|2022-06-03 16:11:20|14989.8|14988.3|14990.3|14988.8|14990.3|14988.8|14989.3|14987.8|10
1654272690000|2022-06-03 16:11:30|14989.8|14988.3|14990.3|14988.8|14990.8|14988.8|14989.3|14987.8|45
1654272700000|2022-06-03 16:11:40|14991.3|14989.8|14990.3|14988.8|14991.3|14989.8|14990.3|14988.8|17
1654272710000|2022-06-03 16:11:50|14990.8|14988.3|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|22
1654272720000|2022-06-03 16:12:00|14989.3|14987.8|14989.3|14987.8|14989.8|14987.8|14989.3|14987.3|47
1654272730000|2022-06-03 16:12:10|14989.8|14988.3|14989.3|14987.8|14990.3|14988.8|14989.3|14987.8|8
1654272740000|2022-06-03 16:12:20|14989.8|14988.3|14989.3|14987.8|14989.8|14988.3|14989.3|14987.8|5
1654272750000|2022-06-03 16:12:30|14989.8|14987.3|14989.3|14987.8|14989.8|14987.8|14989.3|14987.3|12
1654272760000|2022-06-03 16:12:40|14989.8|14988.3|14989.8|14988.3|14989.8|14988.3|14989.8|14988.3|0
1654272770000|2022-06-03 16:12:50|14989.3|14987.8|14990.3|14988.8|14990.8|14988.8|14989.3|14987.8|19
1654272780000|2022-06-03 16:13:00|14990.8|14988.3|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|13
1654272790000|2022-06-03 16:13:10|14990.8|14988.3|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|9
1654272800000|2022-06-03 16:13:20|14990.8|14988.3|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|13
1654272810000|2022-06-03 16:13:30|||||||||13
1654272820000|2022-06-03 16:13:40|||||||||1
1654272830000|2022-06-03 16:13:50|||||||||16
1654272840000|2022-06-03 16:14:00|||||||||9
1654272850000|2022-06-03 16:14:10|14990.8|14988.3|14990.8|14988.3|14990.8|14988.8|14990.3|14988.3|19
1654272860000|2022-06-03 16:14:20|14990.3|14988.8|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|0
1654272870000|2022-06-03 16:14:30|||||||||13
1654272880000|2022-06-03 16:14:40|||||||||9
1654272890000|2022-06-03 16:14:50|14990.8|14989.3|14990.3|14988.8|14990.8|14989.3|14990.3|14988.8|0
1654272900000|2022-06-03 16:15:00|14990.8|14988.3|14990.8|14988.3|14990.8|14988.3|14990.8|14988.3|14
1654272910000|2022-06-03 16:15:10|14990.3|14988.8|14990.8|14988.3|14990.8|14988.8|14990.3|14988.3|11
1654272930000|2022-06-03 16:15:30|14990.3|14988.8|14989.8|14987.3|14990.3|14988.8|14989.3|14987.3|28
1654272940000|2022-06-03 16:15:40|14989.3|14987.8|14989.3|14987.8|14989.8|14988.3|14989.3|14987.8|9
1654272960000|2022-06-03 16:16:00|14989.8|14987.3|14989.3|14987.8|14989.8|14987.8|14989.3|14987.3|17
1654272970000|2022-06-03 16:16:10|14989.8|14988.3|14990.8|14989.3|14990.8|14989.3|14989.8|14988.3|12
1654272980000|2022-06-03 16:16:20|14990.3|14988.8|14990.3|14988.8|14990.8|14989.3|14990.3|14988.8|12
1654272990000|2022-06-03 16:16:30|14990.8|14989.3|14991.3|14989.8|14991.3|14989.8|14990.8|14989.3|0
1654273000000|2022-06-03 16:16:40|14991.8|14989.3|14991.8|14989.3|14991.8|14989.3|14991.8|14989.3|73
1654273010000|2022-06-03 16:16:50|14991.3|14989.8|14991.3|14989.8|14991.8|14989.8|14991.3|14989.3|1
1654273020000|2022-06-03 16:17:00|14990.3|14988.8|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|28
1654273030000|2022-06-03 16:17:10|14990.8|14988.3|14990.3|14988.8|14990.8|14988.8|14990.3|14988.3|14
1654273040000|2022-06-03 16:17:20|14990.8|14989.3|14990.8|14989.3|14990.8|14989.3|14990.8|14989.3|9
1654273050000|2022-06-03 16:17:30|14990.3|14988.8|14991.3|14989.8|14991.3|14989.8|14990.3|14988.3|29
1654273080000|2022-06-03 16:18:00|||||||||31
1654273090000|2022-06-03 16:18:10|14991.8|14989.3|14991.8|14989.3|14992.3|14990.8|14991.3|14989.3|17
1654273100000|2022-06-03 16:18:20|14991.3|14989.8|14991.8|14990.3|14992.3|14990.8|14991.3|14989.8|9
1654273110000|2022-06-03 16:18:30|14992.3|14990.8|14991.3|14989.8|14992.3|14990.8|14991.3|14989.8|7
1654273120000|2022-06-03 16:18:40|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14991.8|14990.3|114
1654273130000|2022-06-03 16:18:50|14992.8|14991.3|14992.3|14990.8|14993.3|14991.8|14992.3|14990.8|57
1654273140000|2022-06-03 16:19:00|||||||||5
1654273150000|2022-06-03 16:19:10|14991.3|14989.8|14991.3|14989.8|14992.3|14990.8|14991.3|14989.8|15
1654273160000|2022-06-03 16:19:20|14991.8|14990.3|14991.8|14989.3|14991.8|14990.3|14991.3|14989.3|12
1654273170000|2022-06-03 16:19:30|14991.3|14989.8|14990.8|14989.3|14991.8|14990.3|14990.3|14988.3|25
1654273180000|2022-06-03 16:19:40|14991.3|14989.8|14991.3|14989.8|14991.3|14989.8|14991.3|14989.8|19
1654273190000|2022-06-03 16:19:50|14991.8|14989.3|14991.3|14989.8|14991.8|14989.8|14991.3|14989.3|35
1654273200000|2022-06-03 16:20:00|14991.8|14989.3|14991.3|14989.8|14991.8|14989.8|14991.3|14989.3|9
1654273210000|2022-06-03 16:20:10|14991.8|14990.3|14991.3|14989.8|14991.8|14990.3|14991.3|14989.8|9
1654273220000|2022-06-03 16:20:20|14991.8|14990.3|14991.3|14989.8|14991.8|14990.3|14991.3|14989.8|0
1654273230000|2022-06-03 16:20:30|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|3
1654273240000|2022-06-03 16:20:40|||||||||1
1654273250000|2022-06-03 16:20:50|14991.8|14990.3|14991.8|14990.3|14991.8|14990.3|14991.8|14990.3|1
1654273260000|2022-06-03 16:21:00|14991.3|14989.8|14991.8|14989.3|14991.8|14989.8|14991.3|14989.3|5
1654273270000|2022-06-03 16:21:10|14991.3|14989.8|14991.3|14989.8|14991.3|14989.8|14991.3|14989.8|0
1654273280000|2022-06-03 16:21:20|14991.8|14990.3|14991.3|14989.8|14991.8|14990.3|14991.3|14989.8|35
1654273290000|2022-06-03 16:21:30|14993.3|14991.8|14992.8|14991.3|14994.3|14992.8|14992.8|14991.3|106
1654273300000|2022-06-03 16:21:40|14993.3|14991.8|14992.8|14991.3|14993.3|14991.8|14992.8|14991.3|0
1654273310000|2022-06-03 16:21:50|14993.3|14991.8|14995.3|14993.8|14995.3|14993.8|14993.3|14991.8|22
1654273320000|2022-06-03 16:22:00|14994.3|14992.8|14996.3|14994.8|14996.3|14994.8|14994.3|14992.8|52
1654273330000|2022-06-03 16:22:10|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14994.8|14993.3|62
1654273340000|2022-06-03 16:22:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|32
1654273350000|2022-06-03 16:22:30|||||||||23
1654273370000|2022-06-03 16:22:50|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|0
1654273380000|2022-06-03 16:23:00|14995.8|14994.3|14996.3|14994.8|14997.3|14995.8|14995.8|14994.3|67
1654273390000|2022-06-03 16:23:10|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.3|10
1654273400000|2022-06-03 16:23:20|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|0
1654273410000|2022-06-03 16:23:30|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|202
1654273420000|2022-06-03 16:23:40||14994.8||14994.8||14994.8||14994.8|8
1654273430000|2022-06-03 16:23:50|14996.3|14995.3|14996.8|14994.3|14997.3|14995.8|14996.3|14994.3|31
1654273440000|2022-06-03 16:24:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654273450000|2022-06-03 16:24:10|14996.8|14994.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.3|55
1654273460000|2022-06-03 16:24:20|||||||||41
1654273500000|2022-06-03 16:25:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|21
1654273510000|2022-06-03 16:25:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|1
1654273520000|2022-06-03 16:25:20|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|5
1654273530000|2022-06-03 16:25:30|14996.3|14994.8|14996.3|14994.8|14996.8|14995.3|14996.3|14994.3|12
1654273540000|2022-06-03 16:25:40|14996.8|14994.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.3|7
1654273560000|2022-06-03 16:26:00|||||||||2
1654273570000|2022-06-03 16:26:10|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|3
1654273580000|2022-06-03 16:26:20|14997.3|14995.8|14996.8|14995.3|14997.3|14995.8|14996.3|14994.8|3
1654273600000|2022-06-03 16:26:40|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|3
1654273610000|2022-06-03 16:26:50|14997.8|14995.3|14996.8|14995.3|14997.8|14995.8|14996.3|14994.8|63
1654273620000|2022-06-03 16:27:00|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654273630000|2022-06-03 16:27:10|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|13
1654273640000|2022-06-03 16:27:20|14996.8|14995.3|14996.8|14994.3|14996.8|14995.3|14996.3|14994.3|7
1654273660000|2022-06-03 16:27:40|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.3|0
1654273670000|2022-06-03 16:27:50|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14994.3|2
1654273680000|2022-06-03 16:28:00|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14995.8|14994.3|24
1654273690000|2022-06-03 16:28:10|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|7
1654273700000|2022-06-03 16:28:20|||||||||42
1654273710000|2022-06-03 16:28:30|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|12
1654273730000|2022-06-03 16:28:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|2
1654273750000|2022-06-03 16:29:10|14996.8|14994.3|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|0
1654273760000|2022-06-03 16:29:20|14996.3|14994.8|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|2
1654273770000|2022-06-03 16:29:30|14995.3|14993.8|14995.8|14993.3|14995.8|14993.8|14995.3|14993.3|7
1654273780000|2022-06-03 16:29:40|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654273790000|2022-06-03 16:29:50|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|2
1654273800000|2022-06-03 16:30:00|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|7
1654273810000|2022-06-03 16:30:10|||||||||3
1654273820000|2022-06-03 16:30:20|||||||||1
1654273830000|2022-06-03 16:30:30|14995.3|14993.8|14995.3|14993.8|14995.8|14994.3|14995.3|14993.8|19
1654273840000|2022-06-03 16:30:40|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|2
1654273850000|2022-06-03 16:30:50|14995.3|14993.8|14997.3|14995.8|14997.3|14995.8|14995.3|14993.8|144
1654273860000|2022-06-03 16:31:00|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|174
1654273880000|2022-06-03 16:31:20|14997.3|14995.8|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|0
1654273890000|2022-06-03 16:31:30|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|1
1654273900000|2022-06-03 16:31:40|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|0
1654273910000|2022-06-03 16:31:50|14996.8|14995.3|14997.3|14995.8|14998.3|14996.8|14996.8|14995.3|72
1654273930000|2022-06-03 16:32:10|||||||||11
1654273940000|2022-06-03 16:32:20|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|0
1654273950000|2022-06-03 16:32:30|14996.3|14994.8|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|36
1654273960000|2022-06-03 16:32:40|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|4
1654273970000|2022-06-03 16:32:50|||||||||9
1654273980000|2022-06-03 16:33:00|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|8
1654273990000|2022-06-03 16:33:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|5
1654274000000|2022-06-03 16:33:20|14996.3|14994.8|14994.8|14992.3|14996.8|14994.8|14994.3|14992.3|57
1654274010000|2022-06-03 16:33:30|14994.3|14992.8|14995.3|14993.8|14995.8|14993.8|14994.3|14992.3|17
1654274020000|2022-06-03 16:33:40|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.3|12
1654274030000|2022-06-03 16:33:50|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|2
1654274040000|2022-06-03 16:34:00|14995.8|14994.3|14995.3|14993.8|14996.3|14994.8|14995.3|14993.3|2
1654274050000|2022-06-03 16:34:10|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|7
1654274060000|2022-06-03 16:34:20|14995.8|14993.3|14995.8|14993.3|14995.8|14993.8|14995.3|14993.3|51
1654274070000|2022-06-03 16:34:30|14995.3|14993.8|14996.3|14994.8|14996.8|14994.8|14995.3|14993.3|15
1654274080000|2022-06-03 16:34:40|14995.3|14993.8|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|16
1654274090000|2022-06-03 16:34:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|0
1654274100000|2022-06-03 16:35:00|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|17
1654274110000|2022-06-03 16:35:10|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.3|5
1654274120000|2022-06-03 16:35:20|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|2
1654274130000|2022-06-03 16:35:30|||||||||3
1654274140000|2022-06-03 16:35:40|14995.3|14993.8|14995.8|14994.3|14995.8|14994.3|14995.3|14993.8|4
1654274150000|2022-06-03 16:35:50|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|19
1654274170000|2022-06-03 16:36:10|14995.3|14993.8|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|7
1654274180000|2022-06-03 16:36:20|14996.3|14994.8|14995.8|14994.3|14996.3|14994.8|14995.8|14994.3|0
1654274190000|2022-06-03 16:36:30|||||||||1
1654274200000|2022-06-03 16:36:40|14995.3|14993.8|14995.3|14993.8|14995.8|14994.3|14995.3|14993.8|0
1654274210000|2022-06-03 16:36:50|14996.3|14994.8|14995.3|14993.8|14996.3|14994.8|14995.3|14993.3|14
1654274220000|2022-06-03 16:37:00|14995.8|14994.3|14995.8|14994.3|14996.3|14994.8|14995.3|14993.3|18
1654274230000|2022-06-03 16:37:10|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.3|15
1654274290000|2022-06-03 16:38:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|6
1654274310000|2022-06-03 16:38:30|14998.3|14996.8|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|144
1654274320000|2022-06-03 16:38:40|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|44
1654274330000|2022-06-03 16:38:50|14996.8|14994.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.3|0
1654274340000|2022-06-03 16:39:00|||||||||3
1654274350000|2022-06-03 16:39:10|14996.8|14995.3|14996.8|14994.3|14996.8|14995.3|14996.3|14994.3|0
1654274370000|2022-06-03 16:39:30|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|2
1654274390000|2022-06-03 16:39:50|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|18
1654274410000|2022-06-03 16:40:10|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|3
1654274420000|2022-06-03 16:40:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654274430000|2022-06-03 16:40:30|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|34
1654274440000|2022-06-03 16:40:40|||||||||8
1654274450000|2022-06-03 16:40:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|13
1654274470000|2022-06-03 16:41:10|||||||||14
1654274480000|2022-06-03 16:41:20|||||||||1
1654274490000|2022-06-03 16:41:30|14998.3|14996.8|14997.3|14995.8|14998.3|14996.8|14997.3|14995.3|54
1654274500000|2022-06-03 16:41:40|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|0
1654274520000|2022-06-03 16:42:00|14997.8|14996.3|14997.8|14995.3|14997.8|14996.3|14997.8|14995.3|24
1654274530000|2022-06-03 16:42:10|14998.3|14996.8|14997.3|14995.8|14998.3|14996.8|14997.3|14995.3|12
1654274540000|2022-06-03 16:42:20|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|7
1654274550000|2022-06-03 16:42:30|||||||||4
1654274560000|2022-06-03 16:42:40|||||||||19
1654274570000|2022-06-03 16:42:50|||||||||9
1654274590000|2022-06-03 16:43:10|14998.8|14997.3|14998.8|14997.3|14999.3|14997.8|14998.3|14996.8|103
1654274600000|2022-06-03 16:43:20|14998.3|14996.8|14998.3|14996.8|14998.8|14997.3|14998.3|14996.3|2
1654274610000|2022-06-03 16:43:30|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|7
1654274620000|2022-06-03 16:43:40|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|0
1654274640000|2022-06-03 16:44:00|||||||||5
1654274670000|2022-06-03 16:44:30|14997.8|14996.3|14997.3|14995.8|14998.3|14996.3|14996.8|14994.8|58
1654274680000|2022-06-03 16:44:40|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|8
1654274690000|2022-06-03 16:44:50|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|95
1654274740000|2022-06-03 16:45:40|||||||||6
1654274750000|2022-06-03 16:45:50|||||||||22
1654274760000|2022-06-03 16:46:00|||||||||3
1654274770000|2022-06-03 16:46:10|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|86
1654274780000|2022-06-03 16:46:20|||||||||2
1654274790000|2022-06-03 16:46:30|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|0
1654274800000|2022-06-03 16:46:40|14998.3|14996.8|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|5
1654274810000|2022-06-03 16:46:50|14998.3|14996.8|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|0
1654274820000|2022-06-03 16:47:00|14997.3|14995.8|14997.8|14996.3|14998.3|14996.8|14997.3|14995.8|0
1654274850000|2022-06-03 16:47:30|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|0
1654274860000|2022-06-03 16:47:40|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.3|14995.8|0
1654274870000|2022-06-03 16:47:50|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|0
1654274880000|2022-06-03 16:48:00|||||||||3
1654274890000|2022-06-03 16:48:10|14997.8|14996.3|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|3
1654274900000|2022-06-03 16:48:20|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|0
1654274920000|2022-06-03 16:48:40|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|1
1654274930000|2022-06-03 16:48:50|14998.3|14995.3|14997.3|14995.8|14998.3|14996.8|14997.3|14995.3|24
1654274950000|2022-06-03 16:49:10|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|10
1654274960000|2022-06-03 16:49:20|14998.3|14996.8|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|3
1654274970000|2022-06-03 16:49:30|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14997.3|14995.3|4
1654274980000|2022-06-03 16:49:40|14997.8|14996.3|14998.3|14996.8|14998.3|14996.8|14997.8|14996.3|0
1654274990000|2022-06-03 16:49:50|14997.8|14996.3|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|12
1654275000000|2022-06-03 16:50:00|14998.3|14996.8|14997.3|14995.8|14998.8|14996.8|14997.3|14995.8|4
1654275030000|2022-06-03 16:50:30|||||||||9
1654275040000|2022-06-03 16:50:40|14996.3|14994.8|14997.3|14994.8|14997.3|14994.8|14996.3|14994.8|47
1654275050000|2022-06-03 16:50:50|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14994.8|2
1654275060000|2022-06-03 16:51:00|14996.8|14995.3|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|15
1654275070000|2022-06-03 16:51:10|14996.2|14994.7|14995.3|14993.8|14996.2|14994.7|14995.3|14993.8|7
1654275080000|2022-06-03 16:51:20|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|50
1654275090000|2022-06-03 16:51:30|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|13
1654275100000|2022-06-03 16:51:40|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|40
1654275120000|2022-06-03 16:52:00|||||||||3
1654275140000|2022-06-03 16:52:20|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|0
1654275150000|2022-06-03 16:52:30|14995.8|14994.3|14995.3|14993.8|14995.8|14994.3|14995.3|14993.8|0
1654275160000|2022-06-03 16:52:40|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654275170000|2022-06-03 16:52:50|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|0
1654275180000|2022-06-03 16:53:00|14995.3|14993.8|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|1
1654275190000|2022-06-03 16:53:10|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|0
1654275210000|2022-06-03 16:53:30|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|0
1654275220000|2022-06-03 16:53:40|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|7
1654275230000|2022-06-03 16:53:50|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|3
1654275240000|2022-06-03 16:54:00|||||||||12
1654275250000|2022-06-03 16:54:10|||||||||1
1654275260000|2022-06-03 16:54:20|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|2
1654275290000|2022-06-03 16:54:50|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|30
1654275310000|2022-06-03 16:55:10|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|0
1654275320000|2022-06-03 16:55:20|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|40
1654275330000|2022-06-03 16:55:30|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|3
1654275360000|2022-06-03 16:56:00|14996.8|14994.3|14997.3|14995.8|14997.3|14995.8|14996.8|14994.3|7
1654275400000|2022-06-03 16:56:40|||||||||1
1654275420000|2022-06-03 16:57:00|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|53
1654275430000|2022-06-03 16:57:10|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14996.3|14994.8|26
1654275450000|2022-06-03 16:57:30|14996.8|14995.3|14996.8|14995.3|14997.3|14995.8|14996.3|14994.8|0
1654275460000|2022-06-03 16:57:40|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|0
1654275470000|2022-06-03 16:57:50|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|4
1654275480000|2022-06-03 16:58:00|||||||||3
1654275510000|2022-06-03 16:58:30|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|2
1654275520000|2022-06-03 16:58:40|||||||||1
1654275540000|2022-06-03 16:59:00|14996.8|14995.3|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|16
1654275550000|2022-06-03 16:59:10|14996.3|14994.8|14996.8|14995.3|14997.3|14995.8|14996.3|14994.8|2
1654275560000|2022-06-03 16:59:20|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654275570000|2022-06-03 16:59:30|14997.8|14995.3|14997.8|14996.3|14998.3|14996.8|14997.3|14995.3|83
1654275580000|2022-06-03 16:59:40|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14997.8|14996.3|30
1654275590000|2022-06-03 16:59:50|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|0
1654275600000|2022-06-03 17:00:00|14998.3|14996.8|14998.3|14995.8|14998.3|14996.8|14997.3|14995.3|5
1654275610000|2022-06-03 17:00:10|14997.8|14995.3|14997.3|14995.8|14998.3|14996.8|14997.3|14995.3|8
1654275620000|2022-06-03 17:00:20|14996.3|14994.8|14996.8|14995.3|14997.3|14995.8|14996.3|14994.8|31
1654275630000|2022-06-03 17:00:30|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|1
1654275650000|2022-06-03 17:00:50|14998.3|14996.8|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|2
1654275660000|2022-06-03 17:01:00|14997.3|14995.8|14998.3|14995.8|14998.3|14996.8|14997.3|14995.8|0
1654275670000|2022-06-03 17:01:10|14997.8|14996.3|14997.8|14995.3|14997.8|14996.3|14997.3|14995.3|0
1654275680000|2022-06-03 17:01:20|14998.3|14995.8|14997.3|14995.8|14998.8|14996.8|14997.3|14995.3|0
1654275690000|2022-06-03 17:01:30|14997.8|14996.3|14998.3|14996.8|14998.3|14996.8|14997.3|14995.8|1
1654275700000|2022-06-03 17:01:40|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|0
1654275710000|2022-06-03 17:01:50|14997.3|14995.8|14997.8|14996.3|14998.3|14996.8|14997.3|14995.8|1
1654275720000|2022-06-03 17:02:00|14997.3|14995.8|14997.8|14996.3|14998.3|14996.8|14997.3|14995.8|3
1654275730000|2022-06-03 17:02:10|14997.3|14995.8|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|0
1654275760000|2022-06-03 17:02:40|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|0
1654275780000|2022-06-03 17:03:00|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654275790000|2022-06-03 17:03:10|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|2
1654275800000|2022-06-03 17:03:20|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654275810000|2022-06-03 17:03:30|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|0
1654275820000|2022-06-03 17:03:40|14997.3|14995.8|14997.8|14996.3|14997.8|14996.3|14997.3|14995.8|0
1654275830000|2022-06-03 17:03:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654275840000|2022-06-03 17:04:00|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|3
1654275850000|2022-06-03 17:04:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654275860000|2022-06-03 17:04:20|||||||||1
1654275870000|2022-06-03 17:04:30|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|29
1654275880000|2022-06-03 17:04:40|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|1
1654275890000|2022-06-03 17:04:50|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|0
1654275920000|2022-06-03 17:05:20|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|0
1654275930000|2022-06-03 17:05:30|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|36
1654275940000|2022-06-03 17:05:40|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|17
1654275950000|2022-06-03 17:05:50|||||||||1
1654275960000|2022-06-03 17:06:00|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|26
1654275980000|2022-06-03 17:06:20|14995.8|14994.3|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|0
1654275990000|2022-06-03 17:06:30|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|7
1654276010000|2022-06-03 17:06:50|14996.8|14994.3|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|25
1654276020000|2022-06-03 17:07:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654276030000|2022-06-03 17:07:10|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|0
1654276050000|2022-06-03 17:07:30|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|0
1654276060000|2022-06-03 17:07:40|14996.3|14994.8|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|27
1654276070000|2022-06-03 17:07:50|||||||||1
1654276080000|2022-06-03 17:08:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|3
1654276090000|2022-06-03 17:08:10|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|2
1654276130000|2022-06-03 17:08:50|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|0
1654276140000|2022-06-03 17:09:00|14996.3|14994.8|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|2
1654276150000|2022-06-03 17:09:10|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654276160000|2022-06-03 17:09:20|14996.8|14994.3|14996.3|14994.8|14997.3|14995.8|14996.3|14994.3|1
1654276170000|2022-06-03 17:09:30|14996.8|14995.3|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|0
1654276180000|2022-06-03 17:09:40|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|0
1654276190000|2022-06-03 17:09:50|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|3
1654276200000|2022-06-03 17:10:00|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|1
1654276220000|2022-06-03 17:10:20|14996.8|14995.3|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|5
1654276230000|2022-06-03 17:10:30|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|0
1654276240000|2022-06-03 17:10:40|14997.3|14995.8|14996.8|14994.3|14997.3|14995.8|14996.3|14994.3|3
1654276250000|2022-06-03 17:10:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|0
1654276290000|2022-06-03 17:11:30|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|1
1654276300000|2022-06-03 17:11:40|||||||||1
1654276310000|2022-06-03 17:11:50|||||||||4
1654276340000|2022-06-03 17:12:20|||||||||1
1654276360000|2022-06-03 17:12:40|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|2
1654276370000|2022-06-03 17:12:50|14997.3|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|8
1654276380000|2022-06-03 17:13:00|14996.8|14995.3|14996.3|14994.8|14997.3|14995.8|14996.3|14994.3|1
1654276390000|2022-06-03 17:13:10|14996.8|14995.3|14996.8|14994.3|14996.8|14995.3|14996.3|14994.3|4
1654276410000|2022-06-03 17:13:30|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654276430000|2022-06-03 17:13:50|14995.8|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|35
1654276460000|2022-06-03 17:14:20|||||||||1
1654276500000|2022-06-03 17:15:00|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|2
1654276510000|2022-06-03 17:15:10|14997.3|14994.3|14996.8|14994.3|14997.3|14994.8|14996.3|14994.3|1
1654276530000|2022-06-03 17:15:30|14996.3|14994.8|14996.8|14995.3|14997.3|14995.8|14996.3|14994.3|0
1654276540000|2022-06-03 17:15:40|14996.3|14994.8|14996.8|14994.3|14996.8|14995.3|14996.3|14994.3|4
1654276550000|2022-06-03 17:15:50|14996.3|14994.8|14996.8|14995.3|14997.3|14995.8|14996.3|14994.8|3
1654276560000|2022-06-03 17:16:00|14997.3|14995.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.3|0
1654276580000|2022-06-03 17:16:20|14996.8|14994.3|14996.8|14994.3|14997.3|14995.3|14996.8|14994.3|0
1654276590000|2022-06-03 17:16:30|14997.3|14995.3|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|0
1654276600000|2022-06-03 17:16:40|14996.3|14994.8|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|0
1654276610000|2022-06-03 17:16:50|||||||||1
1654276620000|2022-06-03 17:17:00|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|0
1654276640000|2022-06-03 17:17:20|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|0
1654276660000|2022-06-03 17:17:40|14997.3|14995.8|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|0
1654276670000|2022-06-03 17:17:50|14997.3|14995.8|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|3
1654276680000|2022-06-03 17:18:00|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|1
1654276690000|2022-06-03 17:18:10|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|0
1654276700000|2022-06-03 17:18:20|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|0
1654276710000|2022-06-03 17:18:30|14996.8|14995.3|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|0
1654276720000|2022-06-03 17:18:40|14997.3|14995.8|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|0
1654276730000|2022-06-03 17:18:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654276750000|2022-06-03 17:19:10|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|0
1654276770000|2022-06-03 17:19:30|14996.3|14994.8|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|1
1654276780000|2022-06-03 17:19:40|14996.8|14994.3|14996.8|14995.3|14996.8|14995.3|14996.3|14994.3|1
1654276790000|2022-06-03 17:19:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|3
1654276800000|2022-06-03 17:20:00|14996.8|14995.3|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|0
1654276810000|2022-06-03 17:20:10|14996.3|14994.8|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|0
1654276820000|2022-06-03 17:20:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654276830000|2022-06-03 17:20:30|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|0
1654276840000|2022-06-03 17:20:40|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|0
1654276850000|2022-06-03 17:20:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654276890000|2022-06-03 17:21:30|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|0
1654276910000|2022-06-03 17:21:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|3
1654276920000|2022-06-03 17:22:00|||||||||1
1654276980000|2022-06-03 17:23:00|14996.8|14994.3|14995.3|14993.8|14996.8|14994.8|14995.3|14993.8|20
1654276990000|2022-06-03 17:23:10|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|17
1654277010000|2022-06-03 17:23:30|||||||||2
1654277030000|2022-06-03 17:23:50|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|14
1654277040000|2022-06-03 17:24:00|||||||||1
1654277060000|2022-06-03 17:24:20|14996.8|14994.3|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|3
1654277070000|2022-06-03 17:24:30|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654277090000|2022-06-03 17:24:50|14995.3|14993.8|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|1
1654277100000|2022-06-03 17:25:00|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|19
1654277130000|2022-06-03 17:25:30|||||||||1
1654277140000|2022-06-03 17:25:40|||||||||1
1654277150000|2022-06-03 17:25:50|||||||||3
1654277160000|2022-06-03 17:26:00|||||||||6
1654277170000|2022-06-03 17:26:10|||||||||10
1654277180000|2022-06-03 17:26:20|14994.8|14993.3|14995.3|14993.8|14995.3|14993.8|14994.8|14993.3|120
1654277200000|2022-06-03 17:26:40|||||||||12
1654277220000|2022-06-03 17:27:00|||||||||1
1654277240000|2022-06-03 17:27:20|||||||||3
1654277250000|2022-06-03 17:27:30|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|35
1654277260000|2022-06-03 17:27:40|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654277270000|2022-06-03 17:27:50|14995.8|14994.3|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|4
1654277280000|2022-06-03 17:28:00|14995.3|14993.8|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|0
1654277290000|2022-06-03 17:28:10|14996.3|14994.8|14995.8|14994.3|14996.3|14994.8|14995.8|14994.3|6
1654277300000|2022-06-03 17:28:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|76
1654277310000|2022-06-03 17:28:30|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|2
1654277320000|2022-06-03 17:28:40|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|1
1654277340000|2022-06-03 17:29:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654277350000|2022-06-03 17:29:10|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|0
1654277360000|2022-06-03 17:29:20|14995.8|14994.3|14995.8|14994.3|14996.3|14994.8|14995.8|14994.3|0
1654277370000|2022-06-03 17:29:30|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654277380000|2022-06-03 17:29:40|14995.8|14994.3|14995.3|14993.8|14995.8|14994.3|14995.3|14993.8|2
1654277390000|2022-06-03 17:29:50|||||||||4
1654277400000|2022-06-03 17:30:00|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|7
1654277410000|2022-06-03 17:30:10|14995.8|14993.3|14996.3|14994.8|14996.3|14994.8|14995.8|14993.3|0
1654277420000|2022-06-03 17:30:20|14995.8|14994.3|14995.8|14993.3|14996.3|14994.8|14995.8|14993.3|0
1654277430000|2022-06-03 17:30:30|14995.3|14993.8|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|2
1654277440000|2022-06-03 17:30:40|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|0
1654277450000|2022-06-03 17:30:50|14995.8|14994.3|14995.8|14994.3|14996.3|14994.8|14995.8|14994.3|0
1654277460000|2022-06-03 17:31:00|14995.3|14993.3|14995.3|14993.8|14995.3|14993.8|14995.3|14993.3|0
1654277470000|2022-06-03 17:31:10|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|0
1654277480000|2022-06-03 17:31:20|14995.3|14993.8|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|0
1654277490000|2022-06-03 17:31:30|14995.3|14993.8|14995.3|14993.8|14995.8|14994.3|14995.3|14993.8|4
1654277510000|2022-06-03 17:31:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|3
1654277520000|2022-06-03 17:32:00|14995.8|14994.3|14995.3|14993.8|14995.8|14994.3|14995.3|14993.8|3
1654277540000|2022-06-03 17:32:20|14996.3|14994.8|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|9
1654277550000|2022-06-03 17:32:30|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654277570000|2022-06-03 17:32:50|14996.8|14994.3|14997.3|14995.8|14997.3|14995.8|14995.8|14994.3|50
1654277580000|2022-06-03 17:33:00|14996.3|14994.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.3|48
1654277600000|2022-06-03 17:33:20|||||||||3
1654277630000|2022-06-03 17:33:50|||||||||5
1654277640000|2022-06-03 17:34:00|14996.8|14994.3|14995.3|14993.8|14996.8|14994.8|14995.3|14993.8|9
1654277660000|2022-06-03 17:34:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654277670000|2022-06-03 17:34:30|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|0
1654277680000|2022-06-03 17:34:40|||||||||1
1654277690000|2022-06-03 17:34:50|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|4
1654277700000|2022-06-03 17:35:00|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|0
1654277720000|2022-06-03 17:35:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654277740000|2022-06-03 17:35:40|||||||||9
1654277750000|2022-06-03 17:35:50|||||||||3
1654277760000|2022-06-03 17:36:00|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|5
1654277780000|2022-06-03 17:36:20|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|0
1654277790000|2022-06-03 17:36:30|14996.3|14994.8|14996.3|14994.8|14996.8|14994.8|14995.8|14994.3|1
1654277800000|2022-06-03 17:36:40|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|5
1654277810000|2022-06-03 17:36:50|14996.3|14994.8|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|0
1654277820000|2022-06-03 17:37:00|14996.3|14994.8|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|0
1654277830000|2022-06-03 17:37:10|14996.3|14994.8|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|1
1654277860000|2022-06-03 17:37:40|||||||||3
1654277900000|2022-06-03 17:38:20|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|3
1654277910000|2022-06-03 17:38:30|||||||||32
1654277920000|2022-06-03 17:38:40|14997.8|14995.3|14997.8|14995.3|14997.8|14995.8|14997.3|14995.3|1
1654277930000|2022-06-03 17:38:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654277940000|2022-06-03 17:39:00|14996.8|14995.3|14996.3|14994.8|14997.8|14995.3|14996.3|14994.8|0
1654277950000|2022-06-03 17:39:10|||||||||4
1654277960000|2022-06-03 17:39:20|||||||||5
1654277970000|2022-06-03 17:39:30|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654277980000|2022-06-03 17:39:40|||||||||4
1654278000000|2022-06-03 17:40:00|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|0
1654278010000|2022-06-03 17:40:10|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14996.8|14995.3|9
1654278020000|2022-06-03 17:40:20|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|0
1654278030000|2022-06-03 17:40:30|14997.3|14995.8|14997.8|14995.3|14997.8|14995.8|14997.3|14995.3|10
1654278040000|2022-06-03 17:40:40|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654278050000|2022-06-03 17:40:50|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|4
1654278100000|2022-06-03 17:41:40|||||||||3
1654278130000|2022-06-03 17:42:10|||||||||7
1654278140000|2022-06-03 17:42:20|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.3|23
1654278160000|2022-06-03 17:42:40|14997.3|14995.8|14996.8|14995.3|14997.3|14995.8|14996.3|14994.8|0
1654278170000|2022-06-03 17:42:50|14996.3|14994.8|14995.3|14993.8|14996.8|14994.8|14995.3|14993.8|23
1654278180000|2022-06-03 17:43:00|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|1
1654278190000|2022-06-03 17:43:10|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|3
1654278200000|2022-06-03 17:43:20|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|3
1654278220000|2022-06-03 17:43:40|||||||||3
1654278230000|2022-06-03 17:43:50|14997.3|14995.8|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|13
1654278270000|2022-06-03 17:44:30|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|0
1654278280000|2022-06-03 17:44:40|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|1
1654278290000|2022-06-03 17:44:50|14997.8|14995.3|14997.8|14995.3|14997.8|14995.8|14997.3|14995.3|1
1654278300000|2022-06-03 17:45:00|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654278330000|2022-06-03 17:45:30|14996.3|14994.8|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|8
1654278340000|2022-06-03 17:45:40|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.3|14994.8|3
1654278350000|2022-06-03 17:45:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654278370000|2022-06-03 17:46:10|14996.8|14994.3|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|3
1654278380000|2022-06-03 17:46:20|14996.3|14994.8|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|0
1654278390000|2022-06-03 17:46:30|14996.3|14994.8|14995.8|14993.3|14996.8|14994.8|14995.8|14993.3|5
1654278400000|2022-06-03 17:46:40|14995.3|14993.8|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|0
1654278410000|2022-06-03 17:46:50|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|4
1654278420000|2022-06-03 17:47:00|||||||||2
1654278430000|2022-06-03 17:47:10|||||||||1
1654278460000|2022-06-03 17:47:40|14994.3|14992.8|14994.8|14993.3|14995.3|14993.8|14994.3|14992.8|3
1654278470000|2022-06-03 17:47:50|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|1
1654278490000|2022-06-03 17:48:10|||||||||1
1654278500000|2022-06-03 17:48:20|14996.3|14994.8|14995.3|14993.8|14996.3|14994.8|14995.3|14993.8|2
1654278530000|2022-06-03 17:48:50|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|0
1654278540000|2022-06-03 17:49:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|2
1654278550000|2022-06-03 17:49:10|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|5
1654278560000|2022-06-03 17:49:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654278570000|2022-06-03 17:49:30|14995.8|14994.3|14995.8|14993.3|14995.8|14994.3|14995.3|14993.3|3
1654278580000|2022-06-03 17:49:40|||||||||4
1654278590000|2022-06-03 17:49:50|14995.3|14993.8|14994.3|14992.8|14995.3|14993.8|14994.3|14992.3|7
1654278600000|2022-06-03 17:50:00|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|0
1654278610000|2022-06-03 17:50:10|14994.8|14992.8|14995.3|14992.8|14995.3|14993.8|14994.8|14992.8|53
1654278620000|2022-06-03 17:50:20||14993.8||14993.8||14993.8||14993.8|0
1654278660000|2022-06-03 17:51:00|14994.3|14992.8|14995.3|14993.8|14995.3|14993.8|14994.3|14992.8|0
1654278700000|2022-06-03 17:51:40|||||||||3
1654278740000|2022-06-03 17:52:20|||||||||1
1654278750000|2022-06-03 17:52:30|14994.8|14993.3|14995.3|14993.8|14995.3|14993.8|14994.8|14993.3|0
1654278760000|2022-06-03 17:52:40|14994.8|14993.3|14995.3|14993.8|14995.3|14993.8|14994.8|14993.3|3
1654278780000|2022-06-03 17:53:00|14994.3|14992.8|14995.3|14993.8|14995.3|14993.8|14994.3|14992.3|1
1654278790000|2022-06-03 17:53:10|||||||||3
1654278800000|2022-06-03 17:53:20|14994.8|14993.3|14994.8|14993.3|14995.3|14993.8|14994.8|14993.3|0
1654278810000|2022-06-03 17:53:30|14995.3|14993.8|14994.8|14993.3|14995.3|14993.8|14994.8|14993.3|0
1654278820000|2022-06-03 17:53:40|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|3
1654278830000|2022-06-03 17:53:50|||||||||2
1654278850000|2022-06-03 17:54:10|||||||||1
1654278860000|2022-06-03 17:54:20|14993.8|14992.3|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|2
1654278890000|2022-06-03 17:54:50|||||||||1
1654278900000|2022-06-03 17:55:00|||||||||2
1654278920000|2022-06-03 17:55:20|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|4
1654278930000|2022-06-03 17:55:30|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654278940000|2022-06-03 17:55:40|||||||||5
1654278960000|2022-06-03 17:56:00|||||||||1
1654278970000|2022-06-03 17:56:10|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|5
1654278980000|2022-06-03 17:56:20|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654278990000|2022-06-03 17:56:30|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|0
1654279010000|2022-06-03 17:56:50|14994.3|14992.8|14995.3|14993.8|14995.3|14993.8|14994.3|14992.8|9
1654279030000|2022-06-03 17:57:10|14995.8|14993.3|14995.8|14993.3|14995.8|14993.8|14995.3|14993.3|8
1654279040000|2022-06-03 17:57:20|14995.3|14993.8|14995.8|14993.3|14995.8|14993.8|14995.3|14993.3|3
1654279050000|2022-06-03 17:57:30|14995.3|14993.8|14994.8|14993.3|14995.3|14993.8|14994.8|14993.3|2
1654279060000|2022-06-03 17:57:40|||||||||3
1654279080000|2022-06-03 17:58:00|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|2
1654279120000|2022-06-03 17:58:40|||||||||2
1654279150000|2022-06-03 17:59:10|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|5
1654279160000|2022-06-03 17:59:20|14995.3|14993.8|14994.8|14993.3|14995.3|14993.8|14994.8|14993.3|0
1654279170000|2022-06-03 17:59:30|14995.3|14993.8|14995.8|14993.3|14995.8|14993.8|14994.3|14992.8|21
1654279180000|2022-06-03 17:59:40|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|3
1654279190000|2022-06-03 17:59:50|||||||||3
1654279230000|2022-06-03 18:00:30|||||||||2
1654279240000|2022-06-03 18:00:40|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|4
1654279250000|2022-06-03 18:00:50|14995.3|14993.8|14994.3|14992.8|14995.3|14993.8|14994.3|14992.8|0
1654279260000|2022-06-03 18:01:00|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|6
1654279280000|2022-06-03 18:01:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654279300000|2022-06-03 18:01:40|||||||||8
1654279310000|2022-06-03 18:01:50|||||||||1
1654279320000|2022-06-03 18:02:00|14995.9|14994.4|14995.8|14994.3|14995.9|14994.4|14995.8|14994.3|5
1654279340000|2022-06-03 18:02:20|||||||||5
1654279370000|2022-06-03 18:02:50|||||||||2
1654279390000|2022-06-03 18:03:10|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|0
1654279400000|2022-06-03 18:03:20|14995.8|14993.3|14994.3|14992.8|14995.8|14993.8|14994.3|14992.8|9
1654279410000|2022-06-03 18:03:30|||||||||3
1654279420000|2022-06-03 18:03:40|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|3
1654279430000|2022-06-03 18:03:50|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|1
1654279450000|2022-06-03 18:04:10|||||||||2
1654279470000|2022-06-03 18:04:30|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.3|14991.8|0
1654279480000|2022-06-03 18:04:40|||||||||3
1654279500000|2022-06-03 18:05:00|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|2
1654279510000|2022-06-03 18:05:10|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|17
1654279520000|2022-06-03 18:05:20|||||||||2
1654279530000|2022-06-03 18:05:30|14993.3|14991.8|14993.8|14992.3|14993.8|14992.3|14993.3|14991.8|3
1654279540000|2022-06-03 18:05:40|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|0
1654279550000|2022-06-03 18:05:50|14994.8|14993.3|14994.8|14993.3|14994.8|14993.3|14994.3|14992.8|6
1654279570000|2022-06-03 18:06:10|14994.3|14992.8|14994.8|14993.3|14994.8|14993.3|14994.3|14992.8|0
1654279590000|2022-06-03 18:06:30|14994.3|14992.8|14994.8|14993.3|14994.8|14993.3|14994.3|14992.8|2
1654279600000|2022-06-03 18:06:40|14994.3|14992.8|14994.8|14992.3|14995.3|14992.8|14994.3|14992.3|4
1654279610000|2022-06-03 18:06:50|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|0
1654279620000|2022-06-03 18:07:00|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654279630000|2022-06-03 18:07:10|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|2
1654279640000|2022-06-03 18:07:20|14994.3|14992.8|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|0
1654279650000|2022-06-03 18:07:30|||||||||4
1654279660000|2022-06-03 18:07:40|14993.8|14992.3|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|2
1654279670000|2022-06-03 18:07:50|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|3
1654279680000|2022-06-03 18:08:00|14994.3|14992.8|14994.8|14993.3|14994.8|14993.3|14994.3|14992.8|0
1654279690000|2022-06-03 18:08:10|14994.3|14992.8|14994.8|14992.3|14994.8|14992.8|14994.3|14992.3|5
1654279700000|2022-06-03 18:08:20|||||||||2
1654279720000|2022-06-03 18:08:40|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654279730000|2022-06-03 18:08:50|14994.8|14993.3|14994.8|14993.3|14994.8|14993.3|14994.8|14993.3|1
1654279740000|2022-06-03 18:09:00|14995.3|14993.8|14994.8|14993.3|14995.3|14993.8|14994.8|14993.3|2
1654279750000|2022-06-03 18:09:10|14994.3|14992.8|14994.8|14993.3|14995.3|14993.8|14994.3|14992.8|0
1654279760000|2022-06-03 18:09:20|14995.8|14993.8|14995.8|14993.3|14995.8|14993.8|14994.8|14993.3|3
1654279770000|2022-06-03 18:09:30|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14994.8|14993.3|6
1654279780000|2022-06-03 18:09:40|14994.8|14993.3|14994.8|14993.3|14995.3|14993.8|14994.8|14993.3|2
1654279790000|2022-06-03 18:09:50|14994.3|14992.8|14994.3|14992.8|14994.8|14993.3|14994.3|14992.8|0
1654279800000|2022-06-03 18:10:00|14994.8|14992.3|14994.8|14993.3|14995.3|14993.8|14994.3|14992.3|1
1654279810000|2022-06-03 18:10:10|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|5
1654279840000|2022-06-03 18:10:40|14993.8|14992.3|14994.8|14993.3|14994.8|14993.3|14993.8|14992.3|1
1654279850000|2022-06-03 18:10:50|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|2
1654279880000|2022-06-03 18:11:20|14994.8|14993.3|14994.8|14993.3|14994.8|14993.3|14994.8|14993.3|2
1654279890000|2022-06-03 18:11:30|14994.3|14992.3|14994.3|14992.8|14994.8|14993.3|14994.3|14992.3|4
1654279900000|2022-06-03 18:11:40|14994.8|14993.3|14995.8|14993.3|14995.8|14993.8|14994.3|14992.8|7
1654279920000|2022-06-03 18:12:00|14995.3|14993.8|14994.8|14993.3|14995.3|14993.8|14994.8|14993.3|2
1654279930000|2022-06-03 18:12:10|||||||||1
1654279950000|2022-06-03 18:12:30|||||||||3
1654279960000|2022-06-03 18:12:40|14994.3|14992.8|14994.8|14993.3|14994.8|14993.3|14994.3|14992.8|0
1654279970000|2022-06-03 18:12:50|14994.3|14992.8|14994.8|14993.3|14995.3|14993.8|14994.3|14992.8|0
1654279990000|2022-06-03 18:13:10|||||||||2
1654280000000|2022-06-03 18:13:20|14994.3|14992.8|14994.3|14992.8|14994.8|14993.3|14994.3|14992.8|0
1654280010000|2022-06-03 18:13:30|||||||||3
1654280030000|2022-06-03 18:13:50|||||||||2
1654280060000|2022-06-03 18:14:20|14993.8|14991.8|14994.3|14992.8|14994.3|14992.8|14993.8|14991.8|7
1654280070000|2022-06-03 18:14:30|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|9
1654280100000|2022-06-03 18:15:00|||||||||3
1654280130000|2022-06-03 18:15:30|||||||||3
1654280140000|2022-06-03 18:15:40|14993.8|14992.3|14993.8|14992.3|14994.3|14992.8|14993.3|14991.8|17
1654280150000|2022-06-03 18:15:50|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|1
1654280160000|2022-06-03 18:16:00|14994.8|14992.3|14994.8|14992.3|14994.8|14992.8|14994.3|14992.3|5
1654280170000|2022-06-03 18:16:10|14994.3|14992.8|14994.8|14992.3|14994.8|14992.8|14994.3|14992.3|2
1654280180000|2022-06-03 18:16:20|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|0
1654280190000|2022-06-03 18:16:30|14994.8||14994.8||14994.8||14994.8||237
1654280200000|2022-06-03 18:16:40|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654280210000|2022-06-03 18:16:50|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|5
1654280240000|2022-06-03 18:17:20|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|2
1654280250000|2022-06-03 18:17:30|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|4
1654280260000|2022-06-03 18:17:40|14994.3|14992.8|14994.8|14992.3|14994.8|14992.8|14994.3|14992.3|0
1654280280000|2022-06-03 18:18:00|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|2
1654280310000|2022-06-03 18:18:30|14993.8|14992.3|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|0
1654280320000|2022-06-03 18:18:40|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|17
1654280330000|2022-06-03 18:18:50|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|3
1654280350000|2022-06-03 18:19:10|14993.3|14991.8|14994.3|14992.8|14994.3|14992.8|14993.3|14991.8|2
1654280360000|2022-06-03 18:19:20|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|0
1654280370000|2022-06-03 18:19:30|||||||||3
1654280390000|2022-06-03 18:19:50|||||||||2
1654280410000|2022-06-03 18:20:10|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|18
1654280420000|2022-06-03 18:20:20|14994.8|14993.3|14995.3|14993.8|14995.3|14993.8|14994.3|14992.8|1
1654280430000|2022-06-03 18:20:30|14994.3|14992.8|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|3
1654280450000|2022-06-03 18:20:50|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|4
1654280460000|2022-06-03 18:21:00|||||||||2
1654280480000|2022-06-03 18:21:20|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|0
1654280490000|2022-06-03 18:21:30|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|4
1654280500000|2022-06-03 18:21:40|||||||||3
1654280510000|2022-06-03 18:21:50|||||||||2
1654280520000|2022-06-03 18:22:00|14993.3|14991.8|14993.8|14992.3|14993.8|14992.3|14993.3|14991.8|0
1654280530000|2022-06-03 18:22:10|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654280540000|2022-06-03 18:22:20|||||||||3
1654280560000|2022-06-03 18:22:40|||||||||1
1654280570000|2022-06-03 18:22:50|||||||||3
1654280580000|2022-06-03 18:23:00|14994.8|14992.3|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|4
1654280600000|2022-06-03 18:23:20|14995.3|14993.8|14994.3|14992.8|14995.3|14993.8|14994.3|14992.8|0
1654280610000|2022-06-03 18:23:30|||||||||5
1654280620000|2022-06-03 18:23:40|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|0
1654280630000|2022-06-03 18:23:50|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654280640000|2022-06-03 18:24:00|||||||||2
1654280660000|2022-06-03 18:24:20|14993.3|14991.8|14993.8|14991.3|14993.8|14992.3|14993.3|14991.3|1
1654280670000|2022-06-03 18:24:30|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654280680000|2022-06-03 18:24:40|14993.8|14992.3|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|2
1654280710000|2022-06-03 18:25:10|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|6
1654280720000|2022-06-03 18:25:20|||||||||2
1654280730000|2022-06-03 18:25:30|||||||||3
1654280740000|2022-06-03 18:25:40|14992.8|14991.3|14993.3|14991.8|14993.3|14991.8|14992.8|14991.3|2
1654280750000|2022-06-03 18:25:50|14992.3|14990.8|14993.3|14991.8|14993.3|14991.8|14992.3|14990.8|3
1654280770000|2022-06-03 18:26:10|14992.3|14990.8|14992.8|14990.3|14992.8|14990.8|14992.3|14990.3|0
1654280780000|2022-06-03 18:26:20|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14991.8|14990.3|0
1654280790000|2022-06-03 18:26:30|||||||||2
1654280810000|2022-06-03 18:26:50|14991.8|14990.3|14992.3|14990.8|14992.3|14990.8|14991.8|14990.3|0
1654280830000|2022-06-03 18:27:10|||||||||2
1654280850000|2022-06-03 18:27:30|||||||||3
1654280860000|2022-06-03 18:27:40|14993.3|14991.8|14992.8|14991.3|14993.3|14991.8|14992.8|14991.3|9
1654280870000|2022-06-03 18:27:50|14993.3|14991.8|14992.3|14990.8|14993.3|14991.8|14992.3|14990.8|13
1654280880000|2022-06-03 18:28:00|14992.8|14990.3|14992.8|14990.3|14992.8|14990.3|14992.8|14990.3|0
1654280890000|2022-06-03 18:28:10|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|0
1654280900000|2022-06-03 18:28:20|||||||||10
1654280910000|2022-06-03 18:28:30|||||||||4
1654280940000|2022-06-03 18:29:00|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|5
1654280970000|2022-06-03 18:29:30|||||||||6
1654280980000|2022-06-03 18:29:40|14992.8|14990.8|14993.3|14991.8|14993.3|14991.8|14992.8|14990.3|1
1654280990000|2022-06-03 18:29:50|14992.8|14991.3|14993.3|14991.8|14993.3|14991.8|14992.8|14991.3|0
1654281000000|2022-06-03 18:30:00|14992.8|14991.3|14992.8|14991.3|14993.3|14991.8|14992.8|14991.3|0
1654281010000|2022-06-03 18:30:10|||||||||3
1654281040000|2022-06-03 18:30:40|||||||||2
1654281050000|2022-06-03 18:30:50|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|3
1654281060000|2022-06-03 18:31:00|||||||||6
1654281080000|2022-06-03 18:31:20|||||||||2
1654281090000|2022-06-03 18:31:30|||||||||3
1654281100000|2022-06-03 18:31:40|14993.8|14991.3|14992.3|14990.8|14993.8|14991.3|14992.3|14990.8|3
1654281110000|2022-06-03 18:31:50|14992.8|14991.3|14992.8|14991.3|14992.8|14991.3|14992.8|14991.3|0
1654281120000|2022-06-03 18:32:00|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|2
1654281130000|2022-06-03 18:32:10|14992.8|14991.3|14993.3|14991.8|14993.8|14991.8|14992.8|14991.3|0
1654281150000|2022-06-03 18:32:30|14993.8|14991.3|14993.3|14991.8|14993.8|14991.8|14993.3|14991.3|3
1654281160000|2022-06-03 18:32:40|||||||||1
1654281180000|2022-06-03 18:33:00|||||||||6
1654281190000|2022-06-03 18:33:10|||||||||2
1654281200000|2022-06-03 18:33:20|||||||||4
1654281220000|2022-06-03 18:33:40|||||||||5
1654281230000|2022-06-03 18:33:50|||||||||3
1654281260000|2022-06-03 18:34:20|||||||||2
1654281280000|2022-06-03 18:34:40|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14
1654281290000|2022-06-03 18:34:50|14992.8|14990.3|14992.3|14990.8|14992.8|14990.8|14991.8|14990.3|1
1654281300000|2022-06-03 18:35:00|||||||||2
1654281310000|2022-06-03 18:35:10|14991.3|14989.8|14991.8|14990.3|14992.3|14990.8|14991.3|14989.8|1
1654281320000|2022-06-03 18:35:20|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|3
1654281330000|2022-06-03 18:35:30|||||||||2
1654281340000|2022-06-03 18:35:40|14992.8|14991.3|14992.8|14991.3|14993.3|14991.8|14992.8|14991.3|4
1654281350000|2022-06-03 18:35:50|14993.3|14991.8|14992.8|14991.3|14993.3|14991.8|14992.8|14991.3|0
1654281360000|2022-06-03 18:36:00|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14992.8|14991.3|0
1654281370000|2022-06-03 18:36:10|||||||||6
1654281400000|2022-06-03 18:36:40|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|14992.3|14990.8|0
1654281410000|2022-06-03 18:36:50|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|2
1654281420000|2022-06-03 18:37:00|14992.8|14991.3|14993.8|14991.3|14993.8|14991.3|14992.8|14991.3|1
1654281430000|2022-06-03 18:37:10|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|0
1654281440000|2022-06-03 18:37:20|14993.8|14991.3|14993.8|14991.3|14993.8|14991.3|14993.8|14991.3|5
1654281450000|2022-06-03 18:37:30|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14992.3|14990.8|1
1654281460000|2022-06-03 18:37:40|14993.8|14991.3|14992.8|14991.3|14993.8|14991.8|14992.8|14991.3|5
1654281470000|2022-06-03 18:37:50|14993.3|14991.8|14992.8|14991.3|14993.3|14991.8|14992.8|14991.3|1
1654281480000|2022-06-03 18:38:00|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14992.8|14991.3|2
1654281520000|2022-06-03 18:38:40|14993.8|14991.3|14994.3|14992.8|14994.3|14992.8|14993.3|14991.3|6
1654281540000|2022-06-03 18:39:00|14993.3|14991.8|14994.3|14992.8|14994.3|14992.8|14993.3|14991.8|0
1654281550000|2022-06-03 18:39:10|||||||||2
1654281560000|2022-06-03 18:39:20|14993.3|14991.8|14994.3|14992.8|14994.3|14992.8|14993.3|14991.8|3
1654281570000|2022-06-03 18:39:30|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|0
1654281580000|2022-06-03 18:39:40|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|0
1654281590000|2022-06-03 18:39:50|||||||||2
1654281600000|2022-06-03 18:40:00|14993.3|14991.8|14994.3|14992.8|14994.3|14992.8|14993.3|14991.8|0
1654281620000|2022-06-03 18:40:20|||||||||1
1654281630000|2022-06-03 18:40:30|||||||||4
1654281660000|2022-06-03 18:41:00|||||||||4
1654281680000|2022-06-03 18:41:20|||||||||3
1654281700000|2022-06-03 18:41:40|||||||||4
1654281730000|2022-06-03 18:42:10|||||||||4
1654281750000|2022-06-03 18:42:30|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|1
1654281770000|2022-06-03 18:42:50|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|5
1654281800000|2022-06-03 18:43:20|||||||||3
1654281810000|2022-06-03 18:43:30|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|11
1654281820000|2022-06-03 18:43:40|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|2
1654281840000|2022-06-03 18:44:00|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|4
1654281850000|2022-06-03 18:44:10|14994.3|14992.8|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|1
1654281860000|2022-06-03 18:44:20|14993.8|14992.3|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|0
1654281870000|2022-06-03 18:44:30|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|0
1654281880000|2022-06-03 18:44:40|||||||||5
1654281890000|2022-06-03 18:44:50|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|0
1654281900000|2022-06-03 18:45:00|14993.8|14991.3|14992.8|14991.3|14993.8|14991.8|14992.8|14991.3|6
1654281910000|2022-06-03 18:45:10|14993.3|14991.8|14993.3|14991.8|14993.8|14991.8|14993.3|14991.3|0
1654281920000|2022-06-03 18:45:20|14993.8|14992.3|14993.8|14992.3|14994.3|14992.8|14993.3|14991.8|8
1654281930000|2022-06-03 18:45:30|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|0
1654281940000|2022-06-03 18:45:40|14993.3|14991.8|14993.8|14992.3|14994.3|14992.8|14993.3|14991.8|11
1654281950000|2022-06-03 18:45:50|14993.3|14991.8|14993.3|14991.8|14993.8|14992.3|14993.3|14991.8|4
1654281960000|2022-06-03 18:46:00|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|0
1654281970000|2022-06-03 18:46:10|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|0
1654281990000|2022-06-03 18:46:30|14993.3|14991.8|14993.8|14992.3|14993.8|14992.3|14993.3|14991.8|0
1654282010000|2022-06-03 18:46:50|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|189
1654282040000|2022-06-03 18:47:20|||||||||3
1654282050000|2022-06-03 18:47:30|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.3|14991.8|0
1654282060000|2022-06-03 18:47:40|14993.3|14991.8|14994.3|14992.8|14994.3|14992.8|14993.3|14991.8|3
1654282070000|2022-06-03 18:47:50|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|14994.8|14992.3|5
1654282080000|2022-06-03 18:48:00|14994.3|14992.8|14993.3|14991.8|14994.8|14992.8|14993.3|14991.8|9
1654282090000|2022-06-03 18:48:10|||||||||1
1654282100000|2022-06-03 18:48:20|14994.3|14992.8|14994.8|14992.3|14994.8|14992.8|14994.3|14992.3|13
1654282110000|2022-06-03 18:48:30|14994.3|14992.8|14994.3|14992.8|14994.8|14992.8|14994.3|14992.3|5
1654282120000|2022-06-03 18:48:40|14994.8|14993.3|14995.3|14993.8|14995.3|14993.8|14994.8|14993.3|0
1654282130000|2022-06-03 18:48:50|||||||||5
1654282140000|2022-06-03 18:49:00|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|14995.8|14993.3|6
1654282150000|2022-06-03 18:49:10|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|0
1654282160000|2022-06-03 18:49:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|4
1654282170000|2022-06-03 18:49:30|||||||||2
1654282190000|2022-06-03 18:49:50|||||||||1
1654282200000|2022-06-03 18:50:00|14995.3|14993.8|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|1
1654282210000|2022-06-03 18:50:10|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654282220000|2022-06-03 18:50:20|||||||||1
1654282260000|2022-06-03 18:51:00|14995.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.3|14993.8|8
1654282280000|2022-06-03 18:51:20|||||||||3
1654282290000|2022-06-03 18:51:30|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|4
1654282380000|2022-06-03 18:53:00|||||||||1
1654282400000|2022-06-03 18:53:20|||||||||3
1654282440000|2022-06-03 18:54:00|14996.3|14994.8|14998.3|14996.8|14998.8|14996.8|14996.3|14994.3|45
1654282450000|2022-06-03 18:54:10|||||||||2
1654282460000|2022-06-03 18:54:20|14997.3|14995.8|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|0
1654282470000|2022-06-03 18:54:30|14996.8|14995.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.8|5
1654282480000|2022-06-03 18:54:40|14995.8|14994.3|14995.8|14993.3|14996.3|14994.8|14995.8|14993.3|1
1654282490000|2022-06-03 18:54:50|14996.3|14993.8|14996.3|14994.8|14996.3|14994.8|14995.8|14993.8|0
1654282500000|2022-06-03 18:55:00|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|3
1654282510000|2022-06-03 18:55:10|14996.3|14994.8|14996.8|14995.3|14997.3|14995.3|14996.3|14994.8|1
1654282520000|2022-06-03 18:55:20|14996.3|14994.8|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|10
1654282530000|2022-06-03 18:55:30|14996.8|14994.3|14996.3|14994.8|14996.8|14995.3|14996.3|14994.3|4
1654282540000|2022-06-03 18:55:40|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|0
1654282600000|2022-06-03 18:56:40|14996.8|14994.3|14996.8|14995.3|14996.8|14995.3|14996.3|14994.3|1
1654282610000|2022-06-03 18:56:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654282620000|2022-06-03 18:57:00|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|0
1654282630000|2022-06-03 18:57:10|14996.3|14994.8|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|5
1654282640000|2022-06-03 18:57:20|14996.3|14994.8|14996.8|14995.3|14997.3|14995.8|14996.3|14994.8|3
1654282650000|2022-06-03 18:57:30|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14996.8|14995.3|0
1654282680000|2022-06-03 18:58:00|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|14996.8|14995.3|1
1654282690000|2022-06-03 18:58:10|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654282700000|2022-06-03 18:58:20|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|10
1654282710000|2022-06-03 18:58:30|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|0
1654282720000|2022-06-03 18:58:40|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|0
1654282730000|2022-06-03 18:58:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654282740000|2022-06-03 18:59:00|14996.8|14994.3|14996.3|14994.8|14996.8|14994.8|14996.3|14994.3|0
1654282750000|2022-06-03 18:59:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654282760000|2022-06-03 18:59:20|14997.8|14996.3|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|5
1654282770000|2022-06-03 18:59:30|14997.8|14996.3|14997.3|14995.8|14998.3|14996.8|14996.8|14994.3|7
1654282780000|2022-06-03 18:59:40|14996.8|14995.3|14996.8|14995.3|14997.3|14995.8|14996.8|14995.3|0
1654282790000|2022-06-03 18:59:50|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654282800000|2022-06-03 19:00:00|14998.3|14996.8|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|0
1654282810000|2022-06-03 19:00:10|14997.3|14995.8|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|1
1654282820000|2022-06-03 19:00:20|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|0
1654282830000|2022-06-03 19:00:30|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|6
1654282840000|2022-06-03 19:00:40|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|0
1654282850000|2022-06-03 19:00:50|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|0
1654282860000|2022-06-03 19:01:00|14996.3|14994.8|14996.8|14995.3|14997.3|14995.8|14996.3|14994.8|0
1654282870000|2022-06-03 19:01:10|14996.3|14994.8|14996.3|14994.8|14997.3|14995.8|14996.3|14994.8|18
1654282890000|2022-06-03 19:01:30|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.8|14994.8|5
1654282900000|2022-06-03 19:01:40|14997.8|14996.3|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|13
1654282910000|2022-06-03 19:01:50|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|0
1654282920000|2022-06-03 19:02:00|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|0
1654282930000|2022-06-03 19:02:10|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654282980000|2022-06-03 19:03:00|||||||||1
1654282990000|2022-06-03 19:03:10|||||||||3
1654283000000|2022-06-03 19:03:20|14997.8|14995.3|14996.8|14995.3|14997.8|14995.3|14996.8|14995.3|2
1654283010000|2022-06-03 19:03:30|14997.8|14994.8|14996.3|14994.8|14997.8|14995.8|14996.3|14994.8|6
1654283020000|2022-06-03 19:03:40|14996.9|14994.4|14997.3|14995.8|14997.8|14995.8|14996.9|14994.4|1
1654283070000|2022-06-03 19:04:30|||||||||21
1654283080000|2022-06-03 19:04:40|14998.3|14996.8|14997.3|14995.8|14998.3|14996.8|14997.3|14995.8|1
1654283100000|2022-06-03 19:05:00|||||||||1
1654283110000|2022-06-03 19:05:10|||||||||3
1654283130000|2022-06-03 19:05:30|||||||||1
1654283140000|2022-06-03 19:05:40|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|0
1654283150000|2022-06-03 19:05:50|14997.8|14996.3|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|0
1654283170000|2022-06-03 19:06:10|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|8
1654283210000|2022-06-03 19:06:50|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|0
1654283230000|2022-06-03 19:07:10|14997.8|14995.3|14997.3|14995.8|14997.8|14995.8|14997.3|14995.3|3
1654283250000|2022-06-03 19:07:30|14997.8|14996.3|14997.3|14995.8|14998.3|14996.8|14997.3|14995.8|0
1654283260000|2022-06-03 19:07:40|14998.3|14996.8|14997.8|14996.3|14998.3|14996.8|14997.8|14996.3|0
1654283270000|2022-06-03 19:07:50|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|634
1654283290000|2022-06-03 19:08:10|||||||||1
1654283320000|2022-06-03 19:08:40|14997.3|14995.8|14998.3|14996.8|14998.3|14996.8|14997.3|14995.8|8
1654283340000|2022-06-03 19:09:00|14997.3|14995.8|14998.8|14996.3|14998.8|14996.8|14997.3|14995.8|6
1654283350000|2022-06-03 19:09:10|14997.3|14995.8|14998.3|14996.8|14998.3|14996.8|14997.3|14995.8|3
1654283360000|2022-06-03 19:09:20|14998.8|14996.3|14998.3|14996.8|14998.8|14996.8|14998.3|14995.8|0
1654283370000|2022-06-03 19:09:30||14995.8||14996.8||14996.8||14995.8|0
1654283400000|2022-06-03 19:10:00||14995.8||14995.8||14995.8||14995.8|2
1654283410000|2022-06-03 19:10:10|14997.8|14996.8|14998.3|14996.8|14998.3|14996.8|14997.3|14995.8|15
1654283420000|2022-06-03 19:10:20|||||||||24
1654283440000|2022-06-03 19:10:40|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|5
1654283470000|2022-06-03 19:11:10|||||||||3
1654283510000|2022-06-03 19:11:50|15000.3|14998.8|15000.3|14998.8|15000.3|14998.8|14999.8|14997.8|2
1654283530000|2022-06-03 19:12:10||14997.8||14998.8||14998.8||14997.8|3
1654283560000|2022-06-03 19:12:40|15000.8|14998.3|15000.3|14997.8|15000.8|14998.3|15000.3|14997.8|3
1654283570000|2022-06-03 19:12:50||14998.8||14998.8||14998.8||14998.8|0
1654283590000|2022-06-03 19:13:10|||||||||4
1654283630000|2022-06-03 19:13:50|14999.3|14997.8|15000.3|14998.8|15000.3|14998.8|14999.3|14997.8|5
1654283650000|2022-06-03 19:14:10|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|1
1654283700000|2022-06-03 19:15:00|||||||||1
1654283710000|2022-06-03 19:15:10|14998.3|14996.8|14999.3|14997.8|14999.3|14997.8|14998.3|14996.8|23
1654283720000|2022-06-03 19:15:20|||||||||2
1654283730000|2022-06-03 19:15:30|15000.3|14998.8|14999.3|14997.8|15000.8|14998.8|14999.3|14997.8|9
1654283740000|2022-06-03 19:15:40|15000.3|14998.3|15000.3|14998.8|15000.8|14998.8|14999.8|14998.3|1
1654283760000|2022-06-03 19:16:00|14999.3|14997.8|15000.3|14997.8|15000.3|14997.8|14999.3|14997.8|5
1654283770000|2022-06-03 19:16:10|15000.8|14998.3|15000.3|14998.8|15000.8|14998.8|15000.3|14998.3|0
1654283790000|2022-06-03 19:16:30|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|14999.3|14997.8|1
1654283800000|2022-06-03 19:16:40|14999.8|14998.3|14999.3|14997.8|15000.3|14998.3|14999.3|14997.8|3
1654283830000|2022-06-03 19:17:10|||||||||4
1654283860000|2022-06-03 19:17:40|||||||||5
1654283890000|2022-06-03 19:18:10|||||||||1
1654283920000|2022-06-03 19:18:40|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|4
1654283950000|2022-06-03 19:19:10|||||||||3
1654283980000|2022-06-03 19:19:40|||||||||2
1654284000000|2022-06-03 19:20:00|14998.8|14997.3|14998.3|14996.8|14998.8|14997.3|14998.3|14996.8|1
1654284030000|2022-06-03 19:20:30|||||||||1
1654284040000|2022-06-03 19:20:40|||||||||2
1654284070000|2022-06-03 19:21:10|||||||||3
1654284080000|2022-06-03 19:21:20|||||||||10
1654284090000|2022-06-03 19:21:30|||||||||1
1654284130000|2022-06-03 19:22:10|14998.4|14996.9|14999.3|14997.8|14999.3|14997.8|14998.4|14996.9|8
1654284190000|2022-06-03 19:23:10|||||||||3
1654284200000|2022-06-03 19:23:20|||||||||1
1654284210000|2022-06-03 19:23:30|||||||||1
1654284250000|2022-06-03 19:24:10|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|10
1654284260000|2022-06-03 19:24:20|||||||||1
1654284270000|2022-06-03 19:24:30|||||||||4
1654284300000|2022-06-03 19:25:00|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|11
1654284310000|2022-06-03 19:25:10|14998.3|14996.8|14997.3|14995.8|14998.3|14996.8|14997.3|14995.8|36
1654284330000|2022-06-03 19:25:30|||||||||8
1654284340000|2022-06-03 19:25:40|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|9
1654284350000|2022-06-03 19:25:50|14996.4|14994.9|14997.3|14994.8|14997.8|14995.3|14996.4|14994.3|3
1654284360000|2022-06-03 19:26:00||14995.8||14995.8||14995.8||14995.8|0
1654284390000|2022-06-03 19:26:30|14997.8|14995.3|14998.3|14996.8|14998.3|14996.8|14997.3|14995.3|12
1654284400000|2022-06-03 19:26:40|14998.8|14996.3|14997.3|14995.8|14998.8|14996.8|14997.3|14995.8|4
1654284420000|2022-06-03 19:27:00|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|2
1654284430000|2022-06-03 19:27:10|14996.8|14994.3|14996.8|14994.3|14996.8|14994.8|14996.3|14993.8|3
1654284440000|2022-06-03 19:27:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654284490000|2022-06-03 19:28:10|||||||||1
1654284500000|2022-06-03 19:28:20|||||||||1
1654284530000|2022-06-03 19:28:50|||||||||1
1654284540000|2022-06-03 19:29:00|||||||||3
1654284550000|2022-06-03 19:29:10|||||||||1
1654284560000|2022-06-03 19:29:20|||||||||1
1654284570000|2022-06-03 19:29:30|||||||||4
1654284600000|2022-06-03 19:30:00|||||||||6
1654284630000|2022-06-03 19:30:30|14997.3|14995.8|14996.8|14995.3|14997.8|14995.8|14996.3|14994.8|3
1654284640000|2022-06-03 19:30:40|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|3
1654284650000|2022-06-03 19:30:50|||||||||1
1654284660000|2022-06-03 19:31:00|||||||||3
1654284690000|2022-06-03 19:31:30|||||||||1
1654284710000|2022-06-03 19:31:50|14996.3|14994.8|14997.3|14995.8|14997.3|14995.8|14996.3|14994.8|6
1654284720000|2022-06-03 19:32:00|||||||||1
1654284730000|2022-06-03 19:32:10|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|4
1654284750000|2022-06-03 19:32:30|||||||||2
1654284760000|2022-06-03 19:32:40|14997.3|14995.8|14998.3|14996.8|14998.3|14996.8|14997.3|14995.8|6
1654284770000|2022-06-03 19:32:50|14997.8|14996.3|14998.3|14996.8|14998.3|14996.8|14997.8|14996.3|17
1654284780000|2022-06-03 19:33:00|||||||||3
1654284790000|2022-06-03 19:33:10|14998.8|14996.3|14997.8|14996.3|14998.8|14996.8|14997.3|14995.8|5
1654284800000|2022-06-03 19:33:20|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|1
1654284820000|2022-06-03 19:33:40|||||||||1
1654284830000|2022-06-03 19:33:50|14997.8|14996.3|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|1
1654284840000|2022-06-03 19:34:00|14997.8|14996.3|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|3
1654284850000|2022-06-03 19:34:10|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|0
1654284860000|2022-06-03 19:34:20|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|0
1654284880000|2022-06-03 19:34:40|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|14998.3|14996.8|0
1654284890000|2022-06-03 19:34:50|14997.8|14996.3|14997.8|14996.3|14997.8|14996.3|14997.3|14995.8|2
1654284900000|2022-06-03 19:35:00|14997.3|14995.8|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|4
1654284910000|2022-06-03 19:35:10|14997.8|14996.3|14997.3|14995.8|14997.8|14996.3|14997.3|14995.8|0
1654284940000|2022-06-03 19:35:40|||||||||1
1654284950000|2022-06-03 19:35:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|7
1654284960000|2022-06-03 19:36:00|||||||||7
1654284970000|2022-06-03 19:36:10|||||||||1
1654284980000|2022-06-03 19:36:20|||||||||2
1654285000000|2022-06-03 19:36:40|||||||||1
1654285020000|2022-06-03 19:37:00|||||||||4
1654285030000|2022-06-03 19:37:10|14996.8|14994.3|14996.8|14994.3|14996.8|14994.8|14996.3|14994.3|11
1654285040000|2022-06-03 19:37:20|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|1
1654285050000|2022-06-03 19:37:30|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|14996.8|14994.3|2
1654285060000|2022-06-03 19:37:40|14996.3|14993.8|14995.3|14993.8|14996.3|14994.3|14995.3|14993.3|153
1654285090000|2022-06-03 19:38:10|||||||||2
1654285110000|2022-06-03 19:38:30|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|2
1654285120000|2022-06-03 19:38:40|||||||||1
1654285130000|2022-06-03 19:38:50|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|0
1654285140000|2022-06-03 19:39:00|14995.3|14993.3|14995.3|14993.8|14995.3|14993.8|14995.3|14993.3|7
1654285160000|2022-06-03 19:39:20|14996.3|14993.3|14995.8|14993.3|14996.3|14993.3|14995.8|14993.3|3
1654285170000|2022-06-03 19:39:30|14996.3|14993.8|14995.8|14994.3|14996.3|14994.3|14995.8|14993.8|0
1654285180000|2022-06-03 19:39:40|||||||||1
1654285190000|2022-06-03 19:39:50|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654285200000|2022-06-03 19:40:00|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|1
1654285210000|2022-06-03 19:40:10|14995.8|14994.3|14995.8|14994.3|14996.3|14994.8|14995.4|14993.3|0
1654285220000|2022-06-03 19:40:20|14996.3|14993.3|14995.8|14994.3|14996.3|14994.8|14995.8|14993.3|4
1654285230000|2022-06-03 19:40:30|||||||||1
1654285240000|2022-06-03 19:40:40|||||||||1
1654285250000|2022-06-03 19:40:50|14996.3|14993.3|14995.8|14994.3|14996.3|14994.8|14995.8|14993.3|3
1654285260000|2022-06-03 19:41:00|||||||||4
1654285270000|2022-06-03 19:41:10|14995.4|14993.9|14995.3|14993.8|14995.8|14994.3|14995.3|14993.3|2
1654285290000|2022-06-03 19:41:30|14994.8|14993.3|14995.3|14993.8|14995.3|14993.8|14994.8|14993.3|1
1654285300000|2022-06-03 19:41:40|||||||||1
1654285310000|2022-06-03 19:41:50|14994.8|14993.3|14995.3|14992.8|14995.3|14993.3|14994.8|14992.8|0
1654285320000|2022-06-03 19:42:00|14994.8|14993.3|14993.3|14991.8|14994.8|14993.3|14993.3|14991.8|4
1654285330000|2022-06-03 19:42:10|14993.8|14991.3|14993.8|14991.3|14993.8|14991.8|14993.3|14991.3|5
1654285340000|2022-06-03 19:42:20|14993.3|14991.8|14993.8|14992.3|14993.8|14992.3|14993.3|14991.8|7
1654285350000|2022-06-03 19:42:30|14993.4|14991.9|14994.3|14992.8|14994.3|14992.8|14993.4|14991.9|0
1654285360000|2022-06-03 19:42:40|14993.8|14992.3|14993.3|14991.8|14993.8|14992.3|14993.3|14991.8|2
1654285370000|2022-06-03 19:42:50|14993.8|14992.3|14992.8|14991.3|14994.3|14992.3|14992.8|14991.3|14
1654285380000|2022-06-03 19:43:00|14993.3|14991.8|14993.4|14991.9|14993.8|14991.9|14993.3|14991.3|11
1654285400000|2022-06-03 19:43:20|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14992.8|14991.3|2
1654285410000|2022-06-03 19:43:30|14993.4|14991.9|14993.4|14991.9|14993.4|14991.9|14993.4|14991.9|6
1654285420000|2022-06-03 19:43:40|14993.8|14991.3|14993.3|14991.8|14993.8|14991.8|14993.3|14991.3|2
1654285430000|2022-06-03 19:43:50|14993.8|14991.3|14993.4|14991.9|14993.8|14991.9|14993.4|14991.3|5
1654285440000|2022-06-03 19:44:00|14993.8|14991.3|14993.3|14991.8|14993.8|14991.8|14993.3|14991.3|2
1654285450000|2022-06-03 19:44:10|14992.8|14991.3|14993.3|14991.8|14993.3|14991.8|14992.8|14991.3|0
1654285470000|2022-06-03 19:44:30|14992.8|14991.3|14992.8|14991.3|14992.8|14991.3|14992.8|14991.3|8
1654285490000|2022-06-03 19:44:50|14992.4|14990.9|14992.8|14991.3|14993.3|14991.8|14992.4|14990.9|1
1654285500000|2022-06-03 19:45:00|14993.3|14991.8|14992.8|14991.3|14993.3|14991.8|14992.8|14991.3|6
1654285510000|2022-06-03 19:45:10|||||||||1
1654285520000|2022-06-03 19:45:20|||||||||2
1654285530000|2022-06-03 19:45:30|14993.3|14991.8|14993.3|14991.8|14993.8|14991.8|14993.3|14991.3|6
1654285550000|2022-06-03 19:45:50|||||||||2
1654285560000|2022-06-03 19:46:00|||||||||1
1654285580000|2022-06-03 19:46:20|14993.4|14991.9|14993.4|14991.9|14993.4|14991.9|14993.4|14991.9|10
1654285590000|2022-06-03 19:46:30|14993.8|14991.3|14993.4|14991.9|14993.8|14991.9|14993.3|14991.3|2
1654285600000|2022-06-03 19:46:40|14994.3|14992.8|14994.3|14992.8|14994.8|14992.9|14994.3|14992.3|12
1654285610000|2022-06-03 19:46:50|14993.8|14992.3|14993.4|14991.9|14993.8|14992.3|14993.3|14991.3|6
1654285620000|2022-06-03 19:47:00|14993.8|14992.3|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|12
1654285630000|2022-06-03 19:47:10|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|0
1654285640000|2022-06-03 19:47:20|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|0
1654285650000|2022-06-03 19:47:30|||||||||1
1654285660000|2022-06-03 19:47:40|14993.4|14991.9|14993.8|14992.3|14993.8|14992.3|14993.4|14991.9|0
1654285670000|2022-06-03 19:47:50|14993.4|14991.9|14993.8|14992.3|14993.8|14992.3|14993.4|14991.9|0
1654285680000|2022-06-03 19:48:00|||||||||1
1654285690000|2022-06-03 19:48:10|14994.3|14992.8|14993.8|14992.3|14994.3|14992.8|14993.8|14992.3|0
1654285710000|2022-06-03 19:48:30|14994.3|14992.8|14994.3|14992.8|14994.3|14992.8|14993.8|14992.3|2
1654285720000|2022-06-03 19:48:40|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|14993.8|14992.3|0
1654285730000|2022-06-03 19:48:50|14994.3|14992.8|14995.3|14993.8|14995.3|14993.8|14994.3|14992.8|10
1654285740000|2022-06-03 19:49:00|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|8
1654285750000|2022-06-03 19:49:10|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|14996.3|14994.8|0
1654285760000|2022-06-03 19:49:20|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|0
1654285780000|2022-06-03 19:49:40|14995.4|14993.9|14995.8|14994.3|14995.8|14994.3|14995.4|14993.9|0
1654285790000|2022-06-03 19:49:50|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|20
1654285800000|2022-06-03 19:50:00|14995.8|14994.3|14995.8|14994.3|14996.3|14994.8|14995.3|14993.8|12
1654285810000|2022-06-03 19:50:10|14996.3|14994.8|14995.3|14993.8|14996.3|14994.8|14995.3|14993.8|30
1654285820000|2022-06-03 19:50:20|||||||||1
1654285830000|2022-06-03 19:50:30|14995.8|14993.3|14995.3|14993.8|14995.8|14993.8|14995.3|14993.3|14
1654285850000|2022-06-03 19:50:50|14994.8|14993.3|14995.3|14993.8|14995.3|14993.8|14994.3|14992.3|4
1654285860000|2022-06-03 19:51:00|14994.8|14993.3|14994.8|14993.3|14995.3|14993.8|14994.8|14993.3|4
1654285870000|2022-06-03 19:51:10|14995.3|14993.8|14995.3|14993.8|14995.3|14993.8|14994.8|14993.3|1
1654285880000|2022-06-03 19:51:20|14995.4|14993.9|14996.3|14994.8|14996.3|14994.8|14995.4|14993.9|4
1654285890000|2022-06-03 19:51:30|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|0
1654285900000|2022-06-03 19:51:40|14995.8|14994.3|14995.3|14993.8|14996.3|14994.8|14995.3|14993.8|18
1654285910000|2022-06-03 19:51:50|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.8|14994.3|2
1654285930000|2022-06-03 19:52:10|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|14995.8|14994.3|0
1654285940000|2022-06-03 19:52:20|14996.3|14994.8|14995.3|14993.8|14996.3|14994.8|14995.3|14993.3|1
1654285950000|2022-06-03 19:52:30|14995.8|14994.3|14995.8|14993.3|14996.3|14994.3|14995.3|14993.3|0
1654285960000|2022-06-03 19:52:40|14996.3|14994.8|14996.3|14993.8|14996.3|14994.8|14995.8|14993.8|0
1654285970000|2022-06-03 19:52:50|14995.8|14994.3|14996.3|14994.8|14996.3|14994.8|14995.3|14993.3|0
1654285980000|2022-06-03 19:53:00|14995.8|14994.3|14995.3|14993.8|14995.8|14994.3|14995.3|14993.8|4
1654285990000|2022-06-03 19:53:10|14996.3|14993.3|14995.4|14993.9|14996.3|14994.3|14995.4|14993.3|1
1654286000000|2022-06-03 19:53:20|14995.8|14994.3|14995.3|14993.8|14996.3|14994.8|14995.3|14993.3|25
1654286010000|2022-06-03 19:53:30|||||||||1
1654286040000|2022-06-03 19:54:00|14995.4|14993.9|14995.8|14994.3|14995.8|14994.3|14995.4|14993.9|6
1654286050000|2022-06-03 19:54:10|14996.3|14994.8|14996.4|14994.9|14996.8|14995.3|14996.3|14994.8|10
1654286060000|2022-06-03 19:54:20|||||||||17
1654286070000|2022-06-03 19:54:30|14995.9|14993.9|14996.4|14994.9|14996.8|14995.3|14995.8|14993.9|15
1654286080000|2022-06-03 19:54:40|14996.8|14995.3|14995.8|14994.3|14996.8|14995.3|14995.8|14994.3|2
1654286090000|2022-06-03 19:54:50|14996.4|14993.9|14996.4|14993.9|14996.4|14994.3|14995.8|14993.9|4
1654286100000|2022-06-03 19:55:00|14995.8|14994.9|14995.4|14993.9|14995.9|14994.9|14995.4|14993.3|7
1654286110000|2022-06-03 19:55:10|14995.8|14994.3|14995.4|14993.9|14995.8|14994.3|14995.4|14993.9|14
1654286140000|2022-06-03 19:55:40|14996.4|14994.3|14995.8|14994.3|14996.4|14994.3|14995.8|14994.3|6
1654286150000|2022-06-03 19:55:50|14996.3|14994.8|14996.4|14994.9|14996.8|14994.9|14995.4|14993.4|12
1654286160000|2022-06-03 19:56:00|14997.4|14995.9|14997.4|14995.9|14997.4|14995.9|14997.4|14995.9|32
1654286170000|2022-06-03 19:56:10|14997.8|14995.3|14997.8|14995.3|14997.8|14995.9|14997.4|14995.3|9
1654286180000|2022-06-03 19:56:20|14997.4|14995.9|14997.4|14995.9|14997.8|14995.9|14997.4|14995.3|14
1654286190000|2022-06-03 19:56:30|14997.8|14995.3|14997.8|14995.3|14997.8|14995.3|14997.4|14994.9|14
1654286210000|2022-06-03 19:56:50|||||||||3
1654286220000|2022-06-03 19:57:00|14997.4|14995.9|14997.8|14995.3|14997.8|14995.9|14997.3|14995.3|15
1654286230000|2022-06-03 19:57:10|14997.4|14995.9|14997.4|14995.9|14997.4|14995.9|14997.4|14995.9|0
1654286240000|2022-06-03 19:57:20||14994.9||14994.9||14994.9||14994.9|15
1654286250000|2022-06-03 19:57:30|14997.8|14995.3|14998.4|14995.9|14998.4|14995.9|14997.4|14995.3|22
1654286260000|2022-06-03 19:57:40|14997.8|14996.3|14998.4|14996.9|14998.4|14996.9|14997.8|14995.9|8
1654286270000|2022-06-03 19:57:50|14999.4|14997.9|15000.8|14998.3|15000.8|14998.3|14999.4|14997.9|66
1654286280000|2022-06-03 19:58:00|15000.4|14998.9|15001.8|15000.3|15001.8|15000.3|15000.4|14998.9|51
1654286290000|2022-06-03 19:58:10|15002.3|15000.8|15001.8|15000.3|15002.3|15000.8|15001.8|15000.3|35
1654286300000|2022-06-03 19:58:20|15002.3|15000.8|15002.8|15001.3|15002.8|15001.3|15001.8|15000.3|43
1654286310000|2022-06-03 19:58:30|15003.3|15001.8|15002.8|15001.3|15003.3|15001.8|15002.8|15001.3|30
1654286320000|2022-06-03 19:58:40|15002.4|15000.9|15003.4|15001.9|15004.4|15002.3|15002.4|15000.9|69
1654286330000|2022-06-03 19:58:50|15002.4|15000.9|15004.3|15000.8|15004.3|15001.3|15002.4|15000.3|115
1654286340000|2022-06-03 19:59:00|15004.4|15000.9|15003.8|15002.3|15004.4|15002.3|15003.8|15000.9|110
1654286350000|2022-06-03 19:59:10|15003.4|15001.9|15003.8|15000.3|15003.8|15001.9|15003.4|15000.3|5
1654286370000|2022-06-03 19:59:30|15003.4|15000.9|15002.4|15000.9|15003.8|15001.3|15002.4|15000.9|11
1654286380000|2022-06-03 19:59:40|15002.8|15001.3|15003.3|15001.8|15003.3|15001.8|15002.8|15001.3|0
1654286390000|2022-06-03 19:59:50|15002.8|15001.3|15002.8|15001.3|15002.8|15001.3|15002.8|15001.3|2
1654495500000|2022-06-06 06:05:00|15020.4|15018.9|15019.9|15017.4|15020.4|15018.9|15017.9|15016.4|87
1654495510000|2022-06-06 06:05:10|15019.4|15017.9|15018.9|15017.4|15019.9|15017.9|15018.9|15016.9|43
1654495520000|2022-06-06 06:05:20|15020.4|15017.9|15020.9|15019.4|15021.4|15019.4|15019.9|15017.9|9
1654495530000|2022-06-06 06:05:30|15021.4|15018.9|15020.9|15019.4|15021.4|15019.4|15020.9|15018.9|1
1654495540000|2022-06-06 06:05:40|15021.4|15018.9|15020.9|15018.4|15021.4|15019.9|15020.9|15018.4|2
1654495550000|2022-06-06 06:05:50|15021.4|15018.9|15019.9|15018.4|15021.4|15019.4|15019.9|15018.4|30
1654495560000|2022-06-06 06:06:00|15019.4|15017.9|15016.9|15015.4|15020.4|15018.4|15016.9|15015.4|176
1654495570000|2022-06-06 06:06:10|15017.4|15015.9|15017.9|15016.4|15018.4|15016.4|15017.4|15015.9|42
1654495580000|2022-06-06 06:06:20|15018.4|15016.9|15017.9|15016.4|15019.4|15017.4|15017.9|15016.4|7
1654495590000|2022-06-06 06:06:30|15016.9|15015.4|15016.9|15015.4|15016.9|15015.4|15016.9|15015.4|303
1654495600000|2022-06-06 06:06:40|15015.9|15014.4|15015.9|15014.4|15015.9|15014.4|15015.9|15014.4|9
1654495610000|2022-06-06 06:06:50|15016.4|15014.9|15016.9|15015.4|15017.9|15016.4|15016.4|15014.9|2
1654495620000|2022-06-06 06:07:00|15018.4|15015.9|15017.9|15015.4|15018.4|15016.4|15016.9|15014.9|59
1654495630000|2022-06-06 06:07:10|15018.4|15015.9|15016.9|15015.4|15018.4|15015.9|15016.9|15015.4|0
1654495640000|2022-06-06 06:07:20|15017.4|15014.9|15017.4|15014.9|15017.4|15015.4|15016.9|15014.4|18
1654495650000|2022-06-06 06:07:30|15016.9|15014.4|15017.4|15014.9|15017.4|15014.9|15016.9|15014.4|0
1654495660000|2022-06-06 06:07:40|15016.4|15015.4|15016.9|15014.4|15016.9|15015.4|15015.9|15014.4|11
1654495670000|2022-06-06 06:07:50||15015.4||15015.4||15015.4||15015.4|0
1654495680000|2022-06-06 06:08:00|15015.9|15014.4|15015.9|15014.4|15015.9|15014.4|15015.9|15014.4|8
1654495690000|2022-06-06 06:08:10|15016.9|15015.4|15020.9|15019.4|15020.9|15019.4|15016.9|15015.4|37
1654495700000|2022-06-06 06:08:20|15019.9|15018.4|15019.9|15018.4|15021.4|15019.4|15019.9|15018.4|6
1654495710000|2022-06-06 06:08:30|15020.9|15019.4|15021.9|15020.4|15021.9|15020.4|15020.9|15018.9|27
1654495720000|2022-06-06 06:08:40|15022.4|15019.9|15021.4|15019.9|15023.4|15020.9|15021.4|15019.9|8
1654495730000|2022-06-06 06:08:50|15021.9|15020.4|15021.9|15020.4|15022.4|15020.4|15020.9|15019.4|26
1654495740000|2022-06-06 06:09:00|15022.4|15019.9|15023.9|15022.4|15023.9|15022.4|15022.4|15019.9|26
1654495750000|2022-06-06 06:09:10|15024.9|15023.4|15024.9|15023.4|15025.4|15023.4|15024.4|15022.9|26
1654495760000|2022-06-06 06:09:20|15023.9|15022.4|15024.9|15023.4|15024.9|15023.4|15023.9|15022.4|9
1654495770000|2022-06-06 06:09:30|15025.9|15024.4|15024.9|15023.4|15026.4|15024.4|15024.9|15023.4|46
1654495780000|2022-06-06 06:09:40|15025.4|15023.9|15025.9|15024.4|15025.9|15024.4|15025.4|15023.9|26
1654495790000|2022-06-06 06:09:50|15024.9|15023.4|15022.9|15021.4|15024.9|15023.4|15022.9|15020.9|23
1654495800000|2022-06-06 06:10:00|15023.4|15021.9|15022.9|15021.4|15023.4|15021.9|15022.9|15021.4|1
1654495810000|2022-06-06 06:10:10|15023.4|15021.9|15022.9|15021.4|15024.4|15022.9|15022.9|15021.4|31
1654495820000|2022-06-06 06:10:20|15023.4|15021.9|15021.9|15020.4|15023.4|15021.9|15021.9|15020.4|0
1654495830000|2022-06-06 06:10:30|15022.9|15021.4|15022.9|15021.4|15022.9|15021.4|15022.9|15021.4|15
1654495840000|2022-06-06 06:10:40|15023.4|15020.9|15022.9|15021.4|15023.4|15021.4|15021.9|15020.4|79
1654495850000|2022-06-06 06:10:50|15023.4|15020.9|15021.9|15020.4|15023.4|15021.4|15021.9|15020.4|6
1654495860000|2022-06-06 06:11:00|15022.4|15020.9|15021.9|15020.4|15022.4|15020.9|15020.9|15018.9|64
1654495870000|2022-06-06 06:11:10|15022.9|15021.4|15022.9|15021.4|15023.4|15021.9|15022.4|15020.9|90
1654495880000|2022-06-06 06:11:20|15023.9|15022.4|15023.9|15022.4|15023.9|15022.4|15023.9|15022.4|8
1654495890000|2022-06-06 06:11:30|15022.9|15021.4|15023.9|15022.4|15024.4|15022.4|15022.9|15021.4|3
1654495900000|2022-06-06 06:11:40|15024.4|15021.9|15024.9|15023.4|15024.9|15023.4|15023.4|15021.9|46
1654495910000|2022-06-06 06:11:50|15023.9|15022.4|15024.4|15021.9|15024.4|15022.4|15023.4|15021.9|20
1654495920000|2022-06-06 06:12:00|15023.9|15022.4|15023.9|15022.4|15024.4|15022.4|15023.4|15021.9|55
1654495930000|2022-06-06 06:12:10|15024.4|15021.9|15024.4|15021.9|15024.4|15022.4|15023.9|15021.4|31
1654495940000|2022-06-06 06:12:20|15023.9|15022.4|15024.4|15021.9|15024.4|15022.4|15023.9|15021.9|8
1654495950000|2022-06-06 06:12:30|15023.9|15022.4|15023.4|15021.9|15024.9|15023.4|15023.4|15021.9|20
1654495960000|2022-06-06 06:12:40|15023.9|15021.4|15021.4|15018.9|15023.9|15022.4|15021.4|15018.9|20
1654495970000|2022-06-06 06:12:50|15020.9|15018.4|15019.9|15018.4|15021.4|15018.9|15019.9|15018.4|6
1654495980000|2022-06-06 06:13:00|15020.9|15018.9|15019.9|15018.4|15020.9|15018.9|15018.9|15017.4|54
1654495990000|2022-06-06 06:13:10|15020.9|15019.4|15021.9|15020.4|15022.4|15020.4|15020.9|15019.4|32
1654496000000|2022-06-06 06:13:20|15020.9|15019.4|15019.9|15018.4|15021.4|15019.4|15019.9|15018.4|8
1654496010000|2022-06-06 06:13:30|15021.4|15018.9|15019.9|15018.4|15021.4|15018.9|15019.9|15018.4|30
1654496020000|2022-06-06 06:13:40|15018.9|15017.4|15018.9|15016.4|15018.9|15017.4|15017.9|15016.4|26
1654496030000|2022-06-06 06:13:50|15019.4|15017.4|15019.4|15016.9|15019.4|15017.4|15019.4|15016.9|2
1654496040000|2022-06-06 06:14:00|15018.9|15016.4|15016.9|15015.4|15018.9|15016.9|15016.9|15015.4|17
1654496050000|2022-06-06 06:14:10|15015.9|15013.4|15014.9|15013.4|15016.4|15013.9|15014.9|15013.4|24
1654496060000|2022-06-06 06:14:20|||||||||2
1654496070000|2022-06-06 06:14:30|15016.4|15013.9|15014.9|15013.4|15016.4|15014.4|15014.9|15012.9|44
1654496080000|2022-06-06 06:14:40|15015.9|15014.4|15014.9|15013.4|15016.9|15015.4|15014.9|15013.4|50
1654496090000|2022-06-06 06:14:50|||||||||9
1654496100000|2022-06-06 06:15:00|15015.4|15012.9|15014.9|15013.4|15015.4|15013.4|15014.4|15012.9|11
1654496110000|2022-06-06 06:15:10|15015.9|15014.4|15016.9|15015.4|15016.9|15015.4|15015.9|15014.4|80
1654496120000|2022-06-06 06:15:20|15017.4|15014.9|15016.9|15015.4|15018.4|15016.4|15016.9|15014.9|22
1654496130000|2022-06-06 06:15:30|15017.4|15015.9|15020.4|15017.9|15020.4|15017.9|15017.4|15015.9|24
1654496140000|2022-06-06 06:15:40|15019.9|15018.4|15018.9|15017.4|15019.9|15018.4|15018.9|15017.4|5
1654496150000|2022-06-06 06:15:50|15018.4|15016.4|15015.9|15014.4|15018.4|15016.9|15015.9|15014.4|23
1654496160000|2022-06-06 06:16:00|15016.9|15015.4|15016.9|15015.4|15016.9|15015.4|15016.9|15014.4|26
1654496170000|2022-06-06 06:16:10|15017.4|15014.9|15015.9|15014.4|15017.9|15016.4|15015.9|15014.4|29
1654496180000|2022-06-06 06:16:20|||||||||1
1654496200000|2022-06-06 06:16:40|15014.9|15013.4|15016.4|15013.9|15016.4|15014.4|15014.9|15013.4|9
1654496210000|2022-06-06 06:16:50|15015.9|15014.4|15015.9|15013.4|15016.4|15014.4|15014.9|15013.4|664
1654496220000|2022-06-06 06:17:00|15015.4|15012.9|15013.4|15010.9|15015.4|15013.4|15012.9|15010.9|14
1654496230000|2022-06-06 06:17:10|15012.9|15011.4|15013.4|15010.9|15013.9|15012.4|15012.4|15010.9|40
1654496240000|2022-06-06 06:17:20|15012.9|15011.4|15014.4|15011.9|15014.4|15012.4|15012.9|15011.4|3
1654496250000|2022-06-06 06:17:30|15013.9|15012.4|15014.4|15011.9|15014.9|15013.4|15013.9|15011.9|4
1654496260000|2022-06-06 06:17:40|15013.9|15012.4|15014.4|15012.9|15014.9|15013.4|15013.9|15012.4|7
1654496270000|2022-06-06 06:17:50|15014.9|15013.4|15015.9|15013.4|15015.9|15014.4|15014.9|15012.9|32
1654496280000|2022-06-06 06:18:00|15015.4|15012.9|15013.9|15012.4|15015.9|15014.4|15013.9|15012.4|12
1654496290000|2022-06-06 06:18:10|15013.4|15011.9|15011.9|15010.4|15013.4|15011.9|15011.9|15010.4|4
1654496300000|2022-06-06 06:18:20|15012.9|15011.4|15012.9|15011.4|15012.9|15011.4|15012.4|15010.9|0
1654496310000|2022-06-06 06:18:30|15012.4|15010.9|15012.9|15011.4|15012.9|15011.4|15011.9|15010.4|0
1654496320000|2022-06-06 06:18:40|15012.4|15010.9|15012.9|15011.4|15012.9|15011.4|15011.9|15010.4|6
1654496330000|2022-06-06 06:18:50|15013.9|15012.4|15013.9|15012.4|15013.9|15012.4|15013.9|15012.4|36
1654496340000|2022-06-06 06:19:00|15012.9|15011.4|15012.9|15011.4|15012.9|15011.4|15012.9|15011.4|17
1654496350000|2022-06-06 06:19:10|15013.4|15011.9|15012.9|15011.4|15014.9|15013.4|15012.9|15011.4|18
1654496360000|2022-06-06 06:19:20|15013.9||15013.9||15013.9||15013.9||0
1654496370000|2022-06-06 06:19:30|15012.9|15010.4|15011.4|15009.9|15012.9|15010.4|15011.4|15009.9|15
1654496380000|2022-06-06 06:19:40|15010.9|15009.4|15011.9|15010.4|15011.9|15010.4|15010.9|15008.9|13
1654496390000|2022-06-06 06:19:50|15012.9|15011.4|15012.9|15011.4|15012.9|15011.4|15011.9|15010.4|4
1654496400000|2022-06-06 06:20:00|15012.4|15010.9|15011.4|15009.9|15012.9|15010.9|15011.4|15009.9|8
1654496410000|2022-06-06 06:20:10|15009.9|15008.4|15009.4|15006.9|15010.4|15008.9|15008.9|15006.9|20
1654496420000|2022-06-06 06:20:20|15008.4|15007.4|15008.9|15007.4|15009.4|15007.4|15008.4|15007.4|4
1654496430000|2022-06-06 06:20:30|15009.9|15008.4|15008.9|15007.4|15010.4|15008.4|15008.9|15007.4|9
1654496440000|2022-06-06 06:20:40|15009.9|15008.4|15008.9|15007.4|15010.4|15008.9|15008.9|15007.4|22
1654496450000|2022-06-06 06:20:50|15009.4|15007.9|15008.9|15007.4|15009.4|15007.9|15008.9|15006.9|7
1654496460000|2022-06-06 06:21:00|15009.4|15007.9|15008.4|15006.9|15009.4|15007.9|15008.4|15006.9|12
1654496470000|2022-06-06 06:21:10|15008.9|15007.4|15007.9|15006.4|15009.4|15007.4|15007.9|15006.4|14
1654496480000|2022-06-06 06:21:20|15008.4|15006.9|15008.4|15006.9|15008.9|15007.4|15008.4|15006.9|6
1654496490000|2022-06-06 06:21:30|15008.9|15007.4|15008.4|15006.9|15008.9|15007.4|15008.4|15006.9|7
1654496500000|2022-06-06 06:21:40|15007.9|15005.9|15007.9|15006.4|15007.9|15006.4|15007.9|15005.9|18
1654496510000|2022-06-06 06:21:50|15006.9|15005.4|15006.9|15005.4|15006.9|15005.4|15006.9|15005.4|0
1654496520000|2022-06-06 06:22:00|15007.9|15006.4|15007.9|15006.4|15008.9|15007.4|15007.9|15006.4|22
1654496530000|2022-06-06 06:22:10|15007.4|15005.9|15006.9|15005.4|15007.4|15005.9|15006.9|15005.4|5
1654496540000|2022-06-06 06:22:20|15007.4|15004.9|15006.9|15005.4|15007.4|15005.4|15006.9|15004.9|55
1654496550000|2022-06-06 06:22:30|15007.9|15006.4|15006.9|15005.4|15007.9|15006.4|15006.9|15005.4|42
1654496560000|2022-06-06 06:22:40|15007.4|15005.9|15006.9|15005.4|15007.4|15005.9|15006.9|15005.4|0
1654496570000|2022-06-06 06:22:50|15007.4|15004.9|15007.4|15004.9|15007.4|15004.9|15007.4|15004.9|12
1654496580000|2022-06-06 06:23:00|15008.4|15005.9|15010.9|15009.4|15010.9|15009.4|15006.9|15005.4|189
1654496590000|2022-06-06 06:23:10|15009.9|15008.4|15010.4|15008.9|15010.4|15008.9|15009.9|15008.4|1059
1654496600000|2022-06-06 06:23:20|15009.9|15008.4|15010.9|15009.4|15010.9|15009.4|15009.9|15008.4|47
1654496610000|2022-06-06 06:23:30|15009.9|15008.4|15009.9|15008.4|15009.9|15008.4|15008.9|15007.4|5
1654496620000|2022-06-06 06:23:40|15010.9|15009.4|15010.9|15009.4|15010.9|15009.4|15010.4|15008.9|667
1654496630000|2022-06-06 06:23:50|15011.4|15008.9|15010.4|15007.9|15011.4|15009.4|15009.9|15007.9|2
1654496640000|2022-06-06 06:24:00|15009.4|15008.4|15009.9|15008.4|15009.9|15008.4|15009.4|15008.4|0
1654496650000|2022-06-06 06:24:10|15009.4|15007.9|15009.4|15007.9|15009.9|15008.4|15009.4|15007.9|6
1654496660000|2022-06-06 06:24:20|15008.9|15007.4|15009.9|15008.4|15009.9|15008.4|15008.9|15007.4|2
1654496670000|2022-06-06 06:24:30|15009.4|15007.9|15009.9|15008.4|15009.9|15008.4|15009.4|15007.9|0
1654496680000|2022-06-06 06:24:40|||||||||1
1654496690000|2022-06-06 06:24:50|15010.4|15007.9|15010.4|15008.9|15010.4|15008.9|15009.9|15007.9|7
1654496700000|2022-06-06 06:25:00|15009.4|15007.9|15008.9|15007.4|15009.4|15007.9|15008.9|15007.4|8
1654496710000|2022-06-06 06:25:10|15009.4|15007.9|15008.9|15007.4|15009.4|15007.9|15008.9|15007.4|10
1654496730000|2022-06-06 06:25:30|15009.9|15008.4|15009.9|15008.4|15010.4|15008.9|15009.9|15008.4|2
1654496740000|2022-06-06 06:25:40|15010.4|15008.9|15011.9|15010.4|15011.9|15010.4|15009.9|15008.4|20
1654496750000|2022-06-06 06:25:50|15010.9|15009.4|15010.9|15009.4|15011.4|15009.9|15010.4|15008.9|24
1654496760000|2022-06-06 06:26:00|15009.9|15008.4|15010.9|15009.4|15010.9|15009.4|15009.9|15008.4|0
1654496770000|2022-06-06 06:26:10|15009.9|15008.4|15009.4|15006.9|15009.9|15008.4|15008.9|15006.9|12
1654496780000|2022-06-06 06:26:20|15008.9|15007.4|15008.9|15007.4|15009.4|15007.4|15007.9|15006.4|2
1654496790000|2022-06-06 06:26:30|15008.4|15006.4|15008.9|15006.4|15009.4|15007.4|15008.4|15006.4|7
1654496800000|2022-06-06 06:26:40|15008.4|15006.9|15007.9|15006.4|15008.4|15006.9|15007.9|15006.4|0
1654496810000|2022-06-06 06:26:50|||||||||140
1654496820000|2022-06-06 06:27:00|15007.4|15005.9|15005.9|15004.4|15007.4|15005.9|15005.9|15004.4|37
1654496840000|2022-06-06 06:27:20|15005.4|15003.4|15004.9|15003.4|15005.9|15004.4|15004.9|15003.4|28
1654496850000|2022-06-06 06:27:30|15005.9|15004.4|15004.9|15003.4|15005.9|15004.4|15004.9|15003.4|8
1654496860000|2022-06-06 06:27:40|15004.4|15002.4|15002.9|15001.4|15005.4|15003.4|15002.9|15001.4|163
1654496870000|2022-06-06 06:27:50|15003.4|15001.9|15002.9|15001.4|15004.4|15002.4|15002.9|15001.4|14
1654496880000|2022-06-06 06:28:00|15002.4|15000.9|15001.9|15000.4|15003.4|15000.9|15001.9|14999.9|9
1654496890000|2022-06-06 06:28:10|15000.9|14999.4|15001.9|15000.4|15001.9|15000.4|15000.9|14998.9|10
1654496900000|2022-06-06 06:28:20|15002.9|15001.4|15002.9|15001.4|15002.9|15001.4|15002.9|15001.4|5
1654496910000|2022-06-06 06:28:30|15002.4|15000.9|15004.4|15001.9|15004.4|15001.9|15002.4|15000.4|23
1654496920000|2022-06-06 06:28:40|15003.9|15001.4|15003.4|15000.9|15003.9|15001.9|15002.9|15000.9|8
1654496930000|2022-06-06 06:28:50|15002.9|15001.4|15002.9|15001.4|15002.9|15001.4|15001.9|15000.4|73
1654496940000|2022-06-06 06:29:00|15002.4|15000.9|15001.9|15000.4|15002.9|15000.9|15001.9|15000.4|14
1654496950000|2022-06-06 06:29:10|15002.9|15001.4|15001.9|15000.4|15002.9|15001.4|15001.9|15000.4|14
1654496960000|2022-06-06 06:29:20|15002.9|15001.4|15003.4|15000.9|15003.4|15001.4|15002.9|15000.9|0
1654496970000|2022-06-06 06:29:30|15002.9|15001.4|15003.4|15000.9|15003.4|15001.4|15001.9|15000.4|0
1654496980000|2022-06-06 06:29:40|15002.9|15001.4|15002.9|15001.4|15003.4|15001.4|15001.9|15000.4|0
1654496990000|2022-06-06 06:29:50|15003.4|15001.9|15003.9|15002.4|15005.4|15003.4|15002.9|15000.9|48
1654497000000|2022-06-06 06:30:00|15003.4|15001.9|15003.4|15001.9|15003.9|15002.4|15002.4|15000.9|7
1654497010000|2022-06-06 06:30:10|15002.9|15001.4|15002.9|15000.4|15003.9|15002.4|15001.9|15000.4|4
1654497020000|2022-06-06 06:30:20|15003.4|15000.9|15002.9|15001.4|15003.4|15001.4|15002.4|15000.4|3
1654497030000|2022-06-06 06:30:30|15002.4|15000.9|15001.9|15000.4|15002.4|15000.9|15001.9|15000.4|8
1654497040000|2022-06-06 06:30:40|||||||||1
1654497050000|2022-06-06 06:30:50|15000.4|14998.9|14999.9|14998.4|15000.4|14998.9|14999.9|14998.4|14
1654497060000|2022-06-06 06:31:00|15000.4|14998.9|15000.9|14999.4|15001.4|14999.9|14999.9|14998.4|26
1654497070000|2022-06-06 06:31:10|15001.4|14999.9|14999.9|14998.4|15001.4|14999.9|14999.9|14998.4|9
1654497080000|2022-06-06 06:31:20|||||||||5
1654497090000|2022-06-06 06:31:30|14998.9|14997.4|14996.9|14995.4|14998.9|14997.4|14996.9|14995.4|45
1654497100000|2022-06-06 06:31:40|14996.4|14994.9|14995.9|14994.4|14997.4|14995.4|14995.9|14994.4|18
1654497110000|2022-06-06 06:31:50|14996.9|14995.4|14994.9|14993.4|14996.9|14995.4|14994.9|14993.4|422
1654497120000|2022-06-06 06:32:00|14993.9|14992.4|14993.4|14991.9|14994.4|14992.9|14993.4|14991.9|9
1654497130000|2022-06-06 06:32:10|14992.9|14991.4|14993.9|14992.4|14993.9|14992.4|14992.9|14991.4|44
1654497140000|2022-06-06 06:32:20|14994.9|14993.4|14994.9|14993.4|14995.9|14994.4|14994.9|14993.4|85
1654497150000|2022-06-06 06:32:30|14994.4|14992.9|14994.4|14991.9|14994.9|14992.9|14993.9|14991.9|5
1654497160000|2022-06-06 06:32:40|14993.9|14992.4|14993.9|14992.4|14993.9|14992.4|14993.9|14992.4|1
1654497170000|2022-06-06 06:32:50|14992.9|14991.4|14992.4|14990.9|14992.9|14991.4|14991.9|14990.4|24
1654497180000|2022-06-06 06:33:00|14992.9|14991.4|14992.4|14990.9|14992.9|14991.4|14991.9|14990.4|77
1654497190000|2022-06-06 06:33:10|14991.9|14990.4|14992.4|14989.9|14993.4|14991.4|14991.9|14989.9|60
1654497200000|2022-06-06 06:33:20|14991.9|14990.4|14994.4|14991.9|14994.4|14992.4|14991.9|14990.4|13
1654497210000|2022-06-06 06:33:30|14993.9|14992.4|14993.9|14992.4|14993.9|14992.4|14992.9|14991.4|14
1654497220000|2022-06-06 06:33:40|14992.9|14991.4|14993.9|14992.4|14993.9|14992.4|14992.9|14990.9|68
1654497230000|2022-06-06 06:33:50|14994.9|14993.4|14994.4|14992.9|14994.9|14993.4|14993.9|14992.4|90
1654497240000|2022-06-06 06:34:00|14993.9|14992.4|14995.9|14994.4|14996.4|14994.4|14993.9|14992.4|26
1654497250000|2022-06-06 06:34:10|14996.4|14993.9|14996.4|14994.9|14997.4|14995.4|14995.9|14993.9|49
1654497260000|2022-06-06 06:34:20|14995.9|14994.4|14997.9|14996.4|14997.9|14996.4|14995.9|14994.4|4
1654497270000|2022-06-06 06:34:30|14998.4|14995.9|14997.4|14994.9|14998.4|14995.9|14996.9|14994.9|5
1654497280000|2022-06-06 06:34:40|14996.9|14995.4|14998.9|14997.4|14998.9|14997.4|14996.9|14995.4|4
1654497290000|2022-06-06 06:34:50|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|22
1654497300000|2022-06-06 06:35:00|15001.9|15000.4|14999.9|14998.4|15002.4|15000.4|14999.9|14998.4|11
1654497310000|2022-06-06 06:35:10|14999.4|14997.9|14998.9|14997.4|14999.4|14997.9|14998.9|14997.4|6
1654497320000|2022-06-06 06:35:20|14999.4|14996.9|14998.9|14997.4|14999.4|14997.4|14998.9|14996.9|4
1654497330000|2022-06-06 06:35:30|14997.9|14996.4|14997.4|14995.9|14997.9|14996.4|14997.4|14995.9|15
1654497340000|2022-06-06 06:35:40|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|23
1654497350000|2022-06-06 06:35:50|14996.9|14995.4|14996.9|14995.4|14996.9|14995.4|14996.9|14995.4|18
1654497360000|2022-06-06 06:36:00|14995.9|14994.4|14997.9|14996.4|14997.9|14996.4|14995.9|14994.4|15
1654497370000|2022-06-06 06:36:10|14998.4|14995.9|14997.4|14995.9|14998.4|14996.9|14997.4|14995.9|56
1654497380000|2022-06-06 06:36:20|14996.9|14995.4|14995.9|14994.4|14996.9|14995.4|14995.9|14993.9|15
1654497390000|2022-06-06 06:36:30|14996.4|14994.9|14996.4|14994.9|14996.9|14995.4|14996.4|14994.9|111
1654497400000|2022-06-06 06:36:40|14996.9|14995.4|14997.9|14996.4|14997.9|14996.4|14996.4|14994.9|13
1654497410000|2022-06-06 06:36:50|14998.4|14995.9|14998.4|14995.9|14998.4|14996.4|14997.9|14995.9|3
1654497420000|2022-06-06 06:37:00|14997.9|14996.4|14999.9|14998.4|15000.4|14998.4|14997.9|14996.4|29
1654497430000|2022-06-06 06:37:10|14998.9|14997.4|14998.4|14995.9|14998.9|14997.4|14997.9|14995.9|8
1654497440000|2022-06-06 06:37:20|14998.9|14996.9|14997.9|14996.4|14998.9|14996.9|14997.9|14995.9|8
1654497450000|2022-06-06 06:37:30|14996.9|14995.4|14995.9|14994.4|14996.9|14995.4|14995.9|14994.4|24
1654497460000|2022-06-06 06:37:40|14996.4|14993.9|14994.9|14993.4|14996.9|14995.4|14994.9|14993.4|53
1654497470000|2022-06-06 06:37:50|14993.9|14992.4|14994.4|14991.9|14994.4|14992.4|14993.4|14991.9|70
1654497480000|2022-06-06 06:38:00|14993.9|14992.4|14993.9|14992.4|14994.9|14993.4|14993.9|14991.9|1
1654497490000|2022-06-06 06:38:10|14994.4|14991.9|14993.4|14990.9|14994.4|14992.4|14992.9|14990.9|116
1654497500000|2022-06-06 06:38:20|14993.9|14992.4|14994.4|14992.9|14994.9|14993.4|14992.9|14991.4|426
1654497510000|2022-06-06 06:38:30|14994.9|14993.4|14995.9|14994.4|14995.9|14994.4|14993.9|14992.4|6
1654497520000|2022-06-06 06:38:40|14994.9|14993.4|14995.9|14994.4|14996.9|14994.9|14994.9|14993.4|28
1654497530000|2022-06-06 06:38:50|14996.4|14993.9|14996.9|14995.4|14996.9|14995.4|14995.9|14993.9|11
1654497540000|2022-06-06 06:39:00|14997.4|14994.9|14996.9|14995.4|14997.4|14995.4|14996.9|14994.4|9
1654497550000|2022-06-06 06:39:10|14997.4|14994.9|14997.4|14994.9|14997.9|14996.4|14996.9|14994.9|31
1654497560000|2022-06-06 06:39:20|14996.9|14995.4|14997.4|14994.9|14997.4|14995.4|14996.9|14994.9|23
1654497570000|2022-06-06 06:39:30|14996.9|14995.4|14996.9|14995.4|14998.4|14996.4|14996.9|14994.9|42
1654497580000|2022-06-06 06:39:40|14997.4|14994.9|14996.9|14995.4|14997.4|14995.4|14996.9|14994.9|12
1654497590000|2022-06-06 06:39:50|14997.4|14994.9|14996.9|14995.4|14997.4|14995.4|14996.9|14994.9|30
1654497600000|2022-06-06 06:40:00|14997.4|14994.9|14997.4|14994.9|14997.4|14995.4|14996.4|14994.9|6
1654497610000|2022-06-06 06:40:10|14996.9|14995.4|14999.4|14997.9|14999.4|14997.9|14996.9|14995.4|30
1654497620000|2022-06-06 06:40:20|14998.9|14997.4|14999.4|14996.9|14999.4|14997.4|14998.4|14996.4|17
1654497630000|2022-06-06 06:40:30|14998.9|14997.4|14998.9|14997.4|14999.4|14997.4|14998.9|14996.9|2
1654497640000|2022-06-06 06:40:40|14999.4|14997.9|14999.9|14998.4|15000.4|14998.4|14999.4|14997.9|12
1654497650000|2022-06-06 06:40:50|15000.4|14997.9|15000.9|14999.4|15000.9|14999.4|14999.9|14997.9|26
1654497660000|2022-06-06 06:41:00|14999.9|14998.4|14999.4|14996.9|14999.9|14998.4|14998.9|14996.9|56
1654497670000|2022-06-06 06:41:10|14998.4|14995.9|14998.4|14996.9|14999.4|14997.4|14997.9|14995.9|61
1654497680000|2022-06-06 06:41:20|14998.9|14997.4|14998.9|14997.4|14998.9|14997.4|14997.9|14996.4|84
1654497690000|2022-06-06 06:41:30|14997.9|14996.4|14997.9|14996.4|14998.9|14997.4|14997.9|14996.4|5
1654497700000|2022-06-06 06:41:40|14999.4|14996.9|14997.9|14996.4|14999.9|14998.4|14997.9|14996.4|23
1654497710000|2022-06-06 06:41:50|14998.4|14996.9|14999.9|14998.4|14999.9|14998.4|14997.9|14996.4|14
1654497720000|2022-06-06 06:42:00|||||||||6
1654497730000|2022-06-06 06:42:10|15000.4|14998.9|14999.9|14998.4|15001.4|14999.4|14999.9|14998.4|3
1654497740000|2022-06-06 06:42:20|15000.4|14998.9|14995.9|14994.4|15000.4|14998.9|14994.9|14993.4|128
1654497750000|2022-06-06 06:42:30|14996.4|14994.9|14998.4|14995.9|14998.4|14996.4|14996.4|14994.9|9
1654497760000|2022-06-06 06:42:40|14997.9|14996.4|15000.9|14999.4|15000.9|14999.4|14997.9|14996.4|18
1654497770000|2022-06-06 06:42:50|15001.9|15000.4|15001.9|15000.4|15002.4|15000.4|15001.9|14999.9|72
1654497780000|2022-06-06 06:43:00|15002.4|15000.9|15001.4|14998.9|15002.4|15000.9|15000.9|14998.9|38
1654497790000|2022-06-06 06:43:10|15000.9|14999.4|15002.4|14999.9|15002.4|15000.4|15000.9|14999.4|7
1654497800000|2022-06-06 06:43:20|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|15000.9|14999.4|319
1654497810000|2022-06-06 06:43:30|15000.9|14999.4|15000.9|14999.4|15002.4|15000.4|15000.9|14999.4|18
1654497820000|2022-06-06 06:43:40|||||||||106
1654497830000|2022-06-06 06:43:50|||||||||3
1654497840000|2022-06-06 06:44:00|15001.4|14999.9|15000.9|14999.4|15001.9|15000.4|15000.9|14999.4|125
1654497850000|2022-06-06 06:44:10|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|25
1654497860000|2022-06-06 06:44:20|||||||||3
1654497870000|2022-06-06 06:44:30|15000.9|14999.4|15000.9|14999.4|15000.9|14999.4|15000.9|14999.4|126
1654497880000|2022-06-06 06:44:40|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|119
1654497890000|2022-06-06 06:44:50|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|2
1654497900000|2022-06-06 06:45:00|14999.9|14998.4|15001.9|15000.4|15002.4|15000.4|14999.9|14998.4|28
1654497910000|2022-06-06 06:45:10|15002.9|15001.4|15001.9|15000.4|15003.4|15001.4|15001.9|15000.4|17
1654497920000|2022-06-06 06:45:20|15002.9|15001.4|15003.9|15002.4|15003.9|15002.4|15002.9|15001.4|95
1654497930000|2022-06-06 06:45:30|15003.4|15001.9|15003.9|15002.4|15003.9|15002.4|15003.4|15001.4|17
1654497940000|2022-06-06 06:45:40|15004.9|15003.4|15002.9|15001.4|15004.9|15003.4|15002.9|15001.4|167
1654497950000|2022-06-06 06:45:50|15003.4|15001.9|15003.9|15002.4|15003.9|15002.4|15003.4|15001.9|16
1654497960000|2022-06-06 06:46:00|15004.4|15002.9|15003.9|15002.4|15004.4|15002.9|15003.9|15002.4|53
1654497970000|2022-06-06 06:46:10|15004.9|15002.9|15003.9|15002.4|15005.4|15003.4|15003.9|15002.4|15
1654497980000|2022-06-06 06:46:20|15002.9|15001.4|15004.4|15002.9|15004.4|15002.9|15002.9|15001.4|7
1654497990000|2022-06-06 06:46:30|15003.9|15002.4|15002.9|15001.4|15003.9|15002.4|15002.9|15000.9|5
1654498010000|2022-06-06 06:46:50|15003.9|15002.4|15003.9|15002.4|15004.4|15002.9|15003.9|15002.4|15
1654498020000|2022-06-06 06:47:00|15003.4|15001.9|15002.9|15001.4|15003.9|15002.4|15002.9|15001.4|6
1654498030000|2022-06-06 06:47:10|15003.9|15002.4|15003.9|15002.4|15003.9|15002.4|15003.9|15002.4|10
1654498040000|2022-06-06 06:47:20|15004.9|15003.4|15005.9|15004.4|15006.4|15004.4|15004.9|15003.4|53
1654498050000|2022-06-06 06:47:30|15006.4|15004.9|15004.9|15003.4|15006.4|15004.9|15004.9|15003.4|15
1654498060000|2022-06-06 06:47:40|15005.9|15004.4|15006.4|15003.9|15006.4|15004.4|15005.9|15003.9|29
1654498070000|2022-06-06 06:47:50|15005.9|15004.4|15005.9|15004.4|15005.9|15004.4|15005.9|15004.4|0
1654498080000|2022-06-06 06:48:00|15006.4|15003.9|15006.9|15005.4|15006.9|15005.4|15005.9|15003.9|4
1654498090000|2022-06-06 06:48:10|15005.9|15004.4|15008.4|15006.9|15008.4|15006.9|15005.9|15004.4|121
1654498100000|2022-06-06 06:48:20|15007.9|15006.4|15009.9|15008.4|15010.4|15008.4|15007.9|15006.4|93
1654498110000|2022-06-06 06:48:30|15010.4|15007.9|15009.9|15008.4|15010.4|15008.4|15009.9|15007.9|126
1654498120000|2022-06-06 06:48:40|15010.4|15008.9|15009.9|15008.4|15010.4|15008.9|15009.9|15008.4|69
1654498130000|2022-06-06 06:48:50|15010.4|15007.9|15008.9|15007.4|15010.4|15008.4|15008.9|15006.9|24
1654498140000|2022-06-06 06:49:00|15009.4|15006.9|15008.9|15007.4|15009.4|15007.4|15008.9|15006.9|1
1654498150000|2022-06-06 06:49:10|15009.9|15008.4|15008.9|15007.4|15009.9|15008.4|15008.9|15007.4|14
1654498160000|2022-06-06 06:49:20|15009.4|15006.9|15009.9|15008.4|15009.9|15008.4|15008.9|15006.9|27
1654498170000|2022-06-06 06:49:30|15010.4|15008.9|15006.4|15004.9|15010.9|15009.4|15006.4|15004.9|88
1654498180000|2022-06-06 06:49:40|15005.9|15004.4|15005.9|15004.4|15007.4|15004.9|15005.9|15004.4|0
1654498190000|2022-06-06 06:49:50|15004.9|15003.4|15004.9|15003.4|15004.9|15003.4|15004.9|15003.4|55
1654498200000|2022-06-06 06:50:00|15003.9|15002.4|15004.9|15003.4|15004.9|15003.4|15003.9|15002.4|16
1654498210000|2022-06-06 06:50:10|15005.9|15004.4|15006.9|15005.4|15007.4|15005.4|15005.9|15004.4|25
1654498220000|2022-06-06 06:50:20|15005.9|15004.4|15007.9|15006.4|15007.9|15006.4|15005.9|15004.4|78
1654498230000|2022-06-06 06:50:30|15006.9|15005.4|15007.9|15006.4|15007.9|15006.4|15006.9|15005.4|16
1654498240000|2022-06-06 06:50:40|15006.9|15005.4|15007.9|15006.4|15008.4|15006.9|15006.9|15005.4|17
1654498250000|2022-06-06 06:50:50|15008.9|15007.4|15010.4|15008.9|15010.4|15008.9|15008.9|15007.4|43
1654498260000|2022-06-06 06:51:00|15010.9|15009.4|15010.9|15009.4|15010.9|15009.4|15009.9|15007.9|5
1654498270000|2022-06-06 06:51:10|15011.9|15010.4|15012.4|15009.9|15012.4|15010.4|15011.9|15009.9|107
1654498280000|2022-06-06 06:51:20|15012.9|15011.4|15013.9|15012.4|15013.9|15012.4|15011.9|15010.4|22
1654498290000|2022-06-06 06:51:30|15014.9|15013.4|15014.9|15013.4|15014.9|15013.4|15014.9|15013.4|3
1654498300000|2022-06-06 06:51:40|15013.9|15012.4|15012.4|15010.9|15013.9|15012.4|15012.4|15010.9|73
1654498310000|2022-06-06 06:51:50|15011.9|15010.4|15012.9|15011.4|15013.4|15011.4|15011.9|15010.4|10
1654498320000|2022-06-06 06:52:00|15012.4|15010.9|15011.9|15010.4|15012.9|15011.4|15011.9|15010.4|35
1654498330000|2022-06-06 06:52:10|||||||||8
1654498340000|2022-06-06 06:52:20|15012.9|15011.4|15013.4|15010.9|15013.4|15011.4|15011.9|15009.9|21
1654498350000|2022-06-06 06:52:30|15012.9|15011.4|15013.4|15010.9|15013.4|15011.4|15012.9|15010.9|1
1654498360000|2022-06-06 06:52:40|15012.9|15011.4|15012.9|15011.4|15012.9|15011.4|15012.9|15011.4|0
1654498370000|2022-06-06 06:52:50|15013.9|15012.4|15015.9|15014.4|15015.9|15014.4|15013.9|15012.4|51
1654498380000|2022-06-06 06:53:00|15015.4|15012.9|15015.9|15014.4|15015.9|15014.4|15014.9|15012.9|4
1654498390000|2022-06-06 06:53:10|15014.9|15013.4|15013.9|15012.4|15015.4|15013.9|15013.9|15011.9|46
1654498400000|2022-06-06 06:53:20|15014.4|15012.9|15016.4|15013.9|15016.4|15014.4|15013.9|15012.4|9
1654498410000|2022-06-06 06:53:30|15015.9|15014.4|15015.9|15014.4|15015.9|15014.4|15015.9|15014.4|8
1654498420000|2022-06-06 06:53:40|15014.9|15013.4|15015.4|15012.9|15015.9|15014.4|15014.9|15012.9|242
1654498430000|2022-06-06 06:53:50|15014.9|15013.4|15014.9|15013.4|15014.9|15013.4|15014.9|15013.4|1004
1654498440000|2022-06-06 06:54:00|||||||||1502
1654498450000|2022-06-06 06:54:10|15015.9|15014.4|15016.9|15015.4|15016.9|15015.4|15015.9|15014.4|970
1654498460000|2022-06-06 06:54:20|15015.9|15014.4|15016.9|15015.4|15016.9|15015.4|15015.9|15014.4|34
1654498470000|2022-06-06 06:54:30|15017.4|15014.9|15017.9|15016.4|15018.4|15016.9|15016.9|15014.9|14
1654498480000|2022-06-06 06:54:40|15018.4|15016.9|15018.4|15015.9|15018.4|15016.9|15017.9|15015.9|32
1654498490000|2022-06-06 06:54:50|15017.9|15016.4|15016.9|15015.4|15017.9|15016.4|15016.9|15015.4|32
1654498500000|2022-06-06 06:55:00|15017.9|15016.4|15016.9|15015.4|15017.9|15016.4|15016.9|15014.9|12
1654498510000|2022-06-06 06:55:10|15017.4|15015.9|15017.9|15016.4|15018.4|15016.9|15016.9|15015.4|64
1654498520000|2022-06-06 06:55:20|15018.4|15015.9|15017.4|15015.9|15018.4|15016.4|15017.4|15015.9|107
1654498530000|2022-06-06 06:55:30|15016.9|15015.4|15017.9|15016.4|15017.9|15016.4|15016.9|15015.4|0
1654498540000|2022-06-06 06:55:40|15018.9|15017.4|15018.9|15017.4|15018.9|15017.4|15018.9|15017.4|40
1654498550000|2022-06-06 06:55:50|15018.4|15016.9|15018.4|15016.9|15018.4|15016.9|15018.4|15016.9|3
1654498560000|2022-06-06 06:56:00|15018.9|15017.4|15019.9|15018.4|15020.4|15018.4|15017.9|15016.4|32
1654498570000|2022-06-06 06:56:10|||||||||122
1654498580000|2022-06-06 06:56:20|||||||||22
1654498590000|2022-06-06 06:56:30|||||||||52
1654498600000|2022-06-06 06:56:40|15018.9|15017.4|15018.9|15017.4|15019.4|15017.9|15018.9|15017.4|7
1654498610000|2022-06-06 06:56:50|||||||||4
1654498620000|2022-06-06 06:57:00|15019.9|15018.4|15020.9|15019.4|15021.4|15019.4|15019.9|15018.4|77
1654498630000|2022-06-06 06:57:10|15021.9|15020.4|15021.9|15020.4|15022.4|15020.9|15021.9|15020.4|42
1654498640000|2022-06-06 06:57:20|15023.4|15020.9|15022.9|15021.4|15023.4|15021.4|15022.9|15020.9|62
1654498650000|2022-06-06 06:57:30|15023.9|15022.4|15021.9|15020.4|15024.9|15023.4|15021.9|15020.4|165
1654498660000|2022-06-06 06:57:40|15023.4|15020.9|15022.9|15021.4|15023.9|15021.4|15022.9|15020.9|61
1654498670000|2022-06-06 06:57:50|15023.9|15021.9|15022.9|15021.4|15024.4|15021.9|15022.4|15020.9|30
1654498680000|2022-06-06 06:58:00|15021.9|15020.4|15020.9|15019.4|15021.9|15020.4|15020.9|15019.4|56
1654498690000|2022-06-06 06:58:10|15021.9|15020.4|15023.9|15022.4|15024.4|15022.4|15021.9|15020.4|84
1654498700000|2022-06-06 06:58:20|15024.4|15021.9|15024.9|15023.4|15025.9|15024.4|15023.9|15021.4|197
1654498710000|2022-06-06 06:58:30|15023.9|15022.4|15022.9|15021.4|15023.9|15022.4|15022.9|15021.4|43
1654498720000|2022-06-06 06:58:40|15023.9|15022.4|15021.9|15020.4|15024.4|15022.4|15021.9|15020.4|9
1654498730000|2022-06-06 06:58:50|||||||||22
1654498740000|2022-06-06 06:59:00|15023.4|15020.9|15021.9|15020.4|15023.4|15020.9|15021.9|15019.9|3
1654498750000|2022-06-06 06:59:10|15023.4|15020.9|15023.4|15020.9|15023.4|15020.9|15023.4|15020.9|9
1654498760000|2022-06-06 06:59:20|15022.9|15021.4|15022.9|15021.4|15022.9|15021.4|15022.9|15021.4|15
1654498770000|2022-06-06 06:59:30|15022.4|15020.9|15022.9|15021.4|15022.9|15021.4|15021.9|15020.4|44
1654498780000|2022-06-06 06:59:40|15023.4|15020.9|15023.9|15022.4|15024.4|15022.4|15022.9|15020.9|18
1654498790000|2022-06-06 06:59:50|15024.4|15021.9|15023.9|15022.4|15024.4|15022.4|15023.9|15021.9|8
1654498800000|2022-06-06 07:00:00|15022.9|15021.4|15018.4|15016.9|15022.9|15021.4|15014.9|15013.4|288
1654498810000|2022-06-06 07:00:10|15018.9|15017.4|15016.4|15014.9|15019.9|15018.4|15016.4|15014.9|158
1654498820000|2022-06-06 07:00:20|15016.9|15015.4|15017.9|15016.4|15019.9|15018.4|15014.9|15013.4|131
1654498830000|2022-06-06 07:00:30|15018.9|15017.4|15016.9|15015.4|15019.9|15018.4|15016.9|15014.9|53
1654498840000|2022-06-06 07:00:40|15017.4|15015.9|15014.9|15013.4|15018.4|15016.9|15014.9|15013.4|77
1654498850000|2022-06-06 07:00:50|15015.9|15014.4|15015.4|15012.9|15016.4|15014.4|15013.9|15012.4|111
1654498860000|2022-06-06 07:01:00|15014.4|15013.4|15011.9|15010.4|15015.4|15013.4|15011.4|15008.9|53
1654498870000|2022-06-06 07:01:10|15011.4|15009.9|15011.9|15010.4|15013.4|15011.4|15011.4|15009.9|38
1654498880000|2022-06-06 07:01:20|15011.4|15009.9|15009.4|15007.9|15012.9|15011.4|15008.9|15006.9|74
1654498890000|2022-06-06 07:01:30|15009.9|15008.4|15009.4|15007.9|15009.9|15008.4|15008.9|15007.4|80
1654498900000|2022-06-06 07:01:40|15009.9|15008.4|15008.9|15007.4|15009.9|15008.4|15008.9|15006.9|46
1654498910000|2022-06-06 07:01:50|15009.4|15007.9|15009.9|15008.4|15011.4|15009.4|15008.9|15007.4|351
1654498920000|2022-06-06 07:02:00|15010.9|15008.9|15008.9|15007.4|15010.9|15008.9|15008.4|15006.9|43
1654498930000|2022-06-06 07:02:10|15008.4|15006.9|15008.4|15005.9|15008.4|15006.9|15006.9|15005.4|70
1654498940000|2022-06-06 07:02:20|15007.9|15006.4|15012.4|15009.9|15012.4|15010.4|15007.9|15005.9|84
1654498950000|2022-06-06 07:02:30|15011.9|15010.4|15009.9|15008.4|15012.4|15010.4|15008.9|15007.4|51
1654498960000|2022-06-06 07:02:40|15010.9|15009.4|15011.4|15008.9|15012.4|15010.4|15010.9|15008.9|54
1654498970000|2022-06-06 07:02:50|15011.9|15009.4|15009.9|15008.4|15012.4|15010.4|15009.9|15008.4|2657
1654498980000|2022-06-06 07:03:00|15009.4|15007.9|15009.9|15008.4|15010.4|15008.4|15007.9|15006.4|198
1654498990000|2022-06-06 07:03:10|15010.4|15007.9|15008.9|15007.4|15010.4|15008.4|15007.9|15006.4|61
1654499000000|2022-06-06 07:03:20|15009.4|15006.9|15007.4|15005.9|15009.4|15007.4|15006.9|15005.4|94
1654499010000|2022-06-06 07:03:30|15006.9|15005.4|15008.9|15007.4|15009.4|15007.4|15006.9|15005.4|48
1654499020000|2022-06-06 07:03:40|15008.4|15006.4|15012.4|15010.9|15012.9|15011.4|15008.4|15006.4|188
1654499030000|2022-06-06 07:03:50|15012.9|15011.4|15009.9|15008.4|15012.9|15011.4|15009.9|15008.4|30
1654499040000|2022-06-06 07:04:00|15009.4|15007.9|15009.4|15007.9|15010.9|15009.4|15008.9|15007.4|50
1654499050000|2022-06-06 07:04:10|15010.4|15008.4|15009.4|15006.9|15010.4|15008.4|15007.9|15006.4|34
1654499060000|2022-06-06 07:04:20|15007.9|15006.4|15008.9|15007.4|15008.9|15007.4|15006.9|15004.9|38
1654499070000|2022-06-06 07:04:30|15009.4|15006.9|15009.9|15007.4|15010.4|15008.4|15008.4|15006.9|42
1654499080000|2022-06-06 07:04:40|15010.4|15008.4|15009.9|15008.4|15010.4|15008.4|15007.9|15006.4|63
1654499090000|2022-06-06 07:04:50|15009.4|15006.9|15007.4|15005.9|15009.9|15008.4|15007.4|15005.9|55
1654499100000|2022-06-06 07:05:00|15006.9|15005.4|15005.9|15004.4|15007.9|15006.4|15005.9|15004.4|43
1654499110000|2022-06-06 07:05:10|15006.9|15005.4|15006.4|15003.9|15006.9|15005.4|15005.9|15003.9|60
1654499120000|2022-06-06 07:05:20|15006.9|15005.4|15005.9|15004.4|15006.9|15005.4|15003.9|15001.9|102
1654499130000|2022-06-06 07:05:30|15006.4|15003.9|15004.9|15003.4|15007.4|15005.4|15004.9|15003.4|55
1654499140000|2022-06-06 07:05:40|15003.9|15002.4|15004.9|15003.4|15005.4|15003.4|15003.9|15002.4|35
1654499150000|2022-06-06 07:05:50|15005.4|15002.9|15005.9|15004.4|15007.4|15005.4|15004.9|15002.9|78
1654499160000|2022-06-06 07:06:00|15006.9|15005.4|15009.9|15008.4|15010.9|15009.4|15005.9|15004.4|59
1654499170000|2022-06-06 07:06:10|15010.4|15007.9|15008.9|15007.4|15011.4|15009.4|15008.9|15007.4|91
1654499180000|2022-06-06 07:06:20|15007.9|15006.4|15005.9|15004.4|15008.4|15006.4|15005.9|15004.4|51
1654499190000|2022-06-06 07:06:30|15006.9|15005.4|15003.9|15002.4|15006.9|15005.4|15003.9|15002.4|149
1654499200000|2022-06-06 07:06:40|15004.4|15002.9|15005.9|15004.4|15006.4|15004.4|15004.4|15002.9|6
1654499210000|2022-06-06 07:06:50|15005.4|15003.9|15004.9|15003.4|15005.4|15003.9|15004.9|15003.4|55
1654499220000|2022-06-06 07:07:00|15005.9|15004.4|15004.9|15003.4|15006.4|15004.4|15004.9|15002.9|44
1654499230000|2022-06-06 07:07:10|15005.9|15004.4|15005.4|15003.9|15007.4|15004.9|15005.4|15003.9|108
1654499240000|2022-06-06 07:07:20|15005.9|15004.4|15005.9|15004.4|15006.4|15004.4|15005.9|15003.4|16
1654499250000|2022-06-06 07:07:30|15006.9|15005.4|15007.9|15006.4|15007.9|15006.4|15005.9|15004.4|26
1654499260000|2022-06-06 07:07:40|15010.9|15009.4|15010.4|15008.9|15010.9|15009.4|15009.9|15008.4|526
1654499270000|2022-06-06 07:07:50|15009.9|15008.4|15010.9|15009.4|15012.4|15010.4|15009.9|15008.4|51
1654499280000|2022-06-06 07:08:00|15011.9|15010.4|15011.4|15009.9|15012.4|15010.9|15010.9|15009.4|54
1654499290000|2022-06-06 07:08:10|15010.9|15009.4|15011.9|15010.4|15011.9|15010.4|15010.9|15009.4|72
1654499300000|2022-06-06 07:08:20|15012.4|15010.9|15011.9|15010.4|15012.9|15011.4|15011.9|15010.4|22
1654499310000|2022-06-06 07:08:30|15012.9|15011.4|15012.9|15011.4|15012.9|15011.4|15011.9|15010.4|24
1654499320000|2022-06-06 07:08:40|15011.9|15010.4|15011.9|15010.4|15011.9|15010.4|15011.9|15010.4|477
1654499330000|2022-06-06 07:08:50|15011.4|15009.9|15008.4|15006.9|15011.9|15010.4|15007.9|15006.4|78
1654499340000|2022-06-06 07:09:00|15008.9|15007.4|15010.4|15007.9|15010.4|15008.4|15008.9|15007.4|229
1654499350000|2022-06-06 07:09:10|15009.9|15008.4|15013.9|15012.4|15013.9|15012.4|15009.9|15008.4|112
1654499360000|2022-06-06 07:09:20|15013.4|15011.9|15014.9|15013.4|15015.4|15013.4|15013.4|15011.9|113
1654499370000|2022-06-06 07:09:30|15013.9|15012.4|15014.9|15013.4|15014.9|15013.4|15013.9|15012.4|281
1654499380000|2022-06-06 07:09:40|15015.4|15013.9|15015.4|15013.9|15015.9|15014.4|15014.9|15013.4|39
1654499390000|2022-06-06 07:09:50|15015.9|15014.4|15015.4|15013.9|15016.4|15014.4|15014.9|15013.4|25
1654499400000|2022-06-06 07:10:00|15015.9|15014.4|15015.9|15014.4|15016.4|15014.9|15015.9|15013.9|120
1654499410000|2022-06-06 07:10:10|15016.4|15014.9|15015.9|15013.4|15016.4|15014.9|15014.9|15013.4|53
1654499420000|2022-06-06 07:10:20|15015.4|15013.9|15010.4|15008.9|15015.4|15013.9|15010.4|15008.9|158
1654499430000|2022-06-06 07:10:30|15010.9|15009.4|15014.9|15013.4|15014.9|15013.4|15010.9|15008.9|214
1654499440000|2022-06-06 07:10:40|15015.9|15014.4|15016.9|15015.4|15017.4|15015.9|15015.9|15013.9|113
1654499450000|2022-06-06 07:10:50|15015.9|15014.4|15017.9|15015.4|15017.9|15016.4|15015.9|15014.4|23
1654499460000|2022-06-06 07:11:00|15016.9|15016.4|15021.4|15019.9|15021.9|15020.4|15016.9|15015.4|315
1654499470000|2022-06-06 07:11:10|15020.9|15019.4|15022.4|15020.9|15022.4|15020.9|15020.4|15018.9|40
1654499480000|2022-06-06 07:11:20|15021.9|15020.4|15020.9|15019.4|15021.9|15020.4|15020.4|15018.9|43
1654499490000|2022-06-06 07:11:30|15019.9|15018.4|15021.4|15019.9|15021.9|15020.4|15019.9|15018.4|48
1654499500000|2022-06-06 07:11:40|15020.9|15019.4|15018.9|15017.4|15021.9|15020.4|15018.9|15017.4|221
1654499510000|2022-06-06 07:11:50|15017.9|15016.4|15017.9|15016.4|15019.4|15017.9|15017.9|15016.4|239
1654499520000|2022-06-06 07:12:00|15018.4|15016.9|15018.9|15017.4|15020.4|15018.4|15017.9|15016.4|65
1654499530000|2022-06-06 07:12:10|15019.9|15018.4|15021.4|15019.9|15022.4|15020.4|15018.9|15017.4|95
1654499540000|2022-06-06 07:12:20|15021.9|15019.4|15020.9|15019.4|15022.4|15020.4|15020.9|15019.4|138
1654499550000|2022-06-06 07:12:30|15019.9|15018.4|15020.9|15019.4|15021.4|15019.4|15018.9|15017.4|71
1654499560000|2022-06-06 07:12:40|15021.4|15019.9|15019.9|15018.4|15022.4|15020.4|15019.9|15017.9|35
1654499570000|2022-06-06 07:12:50|15019.4|15017.9|15019.9|15018.4|15020.9|15019.4|15017.9|15016.4|61
1654499580000|2022-06-06 07:13:00|15021.4|15018.9|15020.4|15018.9|15021.9|15020.4|15018.9|15017.4|66
1654499590000|2022-06-06 07:13:10|15020.9|15019.4|15014.4|15012.9|15020.9|15019.4|15014.4|15012.9|118
1654499600000|2022-06-06 07:13:20|15014.9|15013.4|15015.9|15014.4|15015.9|15014.4|15014.4|15012.9|66
1654499610000|2022-06-06 07:13:30|15015.4|15013.9|15015.9|15014.4|15016.4|15014.4|15014.9|15013.4|9
1654499620000|2022-06-06 07:13:40|15016.9|15015.4|15014.9|15013.4|15016.9|15015.4|15014.9|15013.4|38
1654499630000|2022-06-06 07:13:50|15013.9|15012.4|15014.4|15011.9|15015.4|15013.9|15013.9|15011.9|183
1654499640000|2022-06-06 07:14:00|15013.9|15012.4|15013.4|15010.9|15013.9|15012.4|15010.9|15009.4|182
1654499650000|2022-06-06 07:14:10|15012.9|15011.4|15012.9|15011.4|15013.4|15011.9|15011.9|15010.4|146
1654499660000|2022-06-06 07:14:20|15013.4|15010.9|15014.9|15013.4|15014.9|15013.4|15011.9|15010.4|39
1654499670000|2022-06-06 07:14:30|15014.4|15012.9|15014.9|15013.4|15014.9|15013.4|15013.4|15011.9|78
1654499680000|2022-06-06 07:14:40|15014.4|15012.9|15013.9|15012.4|15014.4|15012.9|15013.9|15012.4|11
1654499690000|2022-06-06 07:14:50|15015.4|15012.9|15013.9|15012.4|15015.4|15012.9|15013.9|15012.4|31
1654499700000|2022-06-06 07:15:00|15014.4|15011.9|15016.9|15015.4|15016.9|15015.4|15012.9|15011.4|90
1654499710000|2022-06-06 07:15:10|15017.9|15016.4|15017.9|15016.4|15018.9|15017.4|15017.9|15015.9|20
1654499720000|2022-06-06 07:15:20|15017.4|15014.9|15015.9|15014.4|15017.9|15015.9|15015.4|15013.4|70
1654499730000|2022-06-06 07:15:30|15016.9|15015.4|15015.9|15014.4|15016.9|15015.4|15015.9|15014.4|32
1654499740000|2022-06-06 07:15:40|15016.9|15015.4|15016.9|15015.4|15017.4|15015.4|15015.9|15014.4|38
1654499750000|2022-06-06 07:15:50|15017.4|15014.9|15014.9|15012.4|15017.4|15014.9|15014.9|15012.4|67
1654499760000|2022-06-06 07:16:00|15012.9|15011.4|15008.9|15007.4|15012.9|15011.4|15008.9|15006.9|79
1654499770000|2022-06-06 07:16:10|15009.9|15008.4|15006.9|15005.4|15009.9|15008.4|15006.9|15005.4|118
1654499780000|2022-06-06 07:16:20|15007.4|15005.9|15008.4|15006.9|15008.9|15007.4|15006.9|15004.9|13
1654499790000|2022-06-06 07:16:30|15008.9|15007.4|15005.4|15003.9|15008.9|15007.4|15004.9|15003.4|35
1654499800000|2022-06-06 07:16:40|15006.4|15004.4|15005.9|15004.4|15006.4|15004.9|15004.9|15002.9|404
1654499810000|2022-06-06 07:16:50|15004.9|15003.4|15001.9|15000.4|15005.9|15003.4|15001.9|15000.4|192
1654499820000|2022-06-06 07:17:00|15002.9|15001.4|15003.9|15001.4|15003.9|15001.4|15001.9|15000.4|3594
1654499830000|2022-06-06 07:17:10|15003.4|15001.9|15003.9|15002.4|15005.4|15002.9|15002.9|15001.4|89
1654499840000|2022-06-06 07:17:20|15004.4|15001.9|15003.9|15002.4|15004.4|15002.9|15002.9|15001.4|208
1654499850000|2022-06-06 07:17:30|15004.9|15003.4|15004.9|15003.4|15005.4|15003.9|15003.9|15002.4|92
1654499860000|2022-06-06 07:17:40|15005.9|15004.4|15008.4|15005.9|15009.4|15007.4|15005.9|15003.4|87
1654499870000|2022-06-06 07:17:50|15007.9|15005.4|15007.9|15006.4|15009.4|15007.4|15004.9|15003.4|137
1654499880000|2022-06-06 07:18:00|15008.4|15006.9|15009.4|15006.9|15010.4|15008.4|15007.9|15006.4|300
1654499890000|2022-06-06 07:18:10|15008.9|15007.4|15007.4|15005.9|15008.9|15007.4|15004.9|15003.4|42
1654499900000|2022-06-06 07:18:20|15006.9|15005.4|15007.4|15005.9|15007.4|15005.9|15004.9|15003.4|20
1654499910000|2022-06-06 07:18:30|15006.9|15005.4|15007.9|15006.4|15009.9|15008.4|15006.9|15005.4|31
1654499920000|2022-06-06 07:18:40|15009.4|15006.9|15007.4|15004.9|15009.4|15007.4|15005.9|15004.4|90
1654499930000|2022-06-06 07:18:50|15006.9|15005.4|15004.9|15003.4|15006.9|15005.4|15003.9|15002.4|28
1654499940000|2022-06-06 07:19:00|15003.9|15002.4|15004.9|15003.4|15005.4|15003.4|15002.9|15001.4|114
1654499950000|2022-06-06 07:19:10|15005.9|15004.4|15005.9|15004.4|15005.9|15004.4|15004.9|15002.9|17
1654499960000|2022-06-06 07:19:20|15006.4|15004.9|15008.4|15006.9|15008.4|15006.9|15005.9|15004.4|46
1654499970000|2022-06-06 07:19:30|15007.9|15006.4|15007.4|15005.9|15009.9|15008.4|15006.9|15005.4|182
1654499980000|2022-06-06 07:19:40|15007.9|15006.4|15005.9|15004.4|15008.4|15006.4|15005.4|15003.9|33
1654499990000|2022-06-06 07:19:50|15006.9|15005.4|15004.4|15001.9|15007.4|15005.4|15004.4|15001.9|86
1654500000000|2022-06-06 07:20:00|15004.9|15002.9|15004.9|15003.4|15004.9|15003.4|15003.9|15001.9|13
1654500010000|2022-06-06 07:20:10|15006.4|15003.9|15006.4|15003.9|15006.9|15005.4|15003.9|15002.4|149
1654500020000|2022-06-06 07:20:20|15006.9|15004.4|15009.9|15008.4|15009.9|15008.4|15005.9|15003.9|152
1654500030000|2022-06-06 07:20:30|15010.4|15008.9|15010.9|15009.4|15013.4|15011.4|15010.4|15008.9|314
1654500040000|2022-06-06 07:20:40|15011.9|15010.4|15009.9|15008.4|15011.9|15010.4|15009.9|15008.4|81
1654500050000|2022-06-06 07:20:50|15009.4|15007.9|15009.9|15008.4|15010.9|15009.4|15008.9|15007.4|117
1654500060000|2022-06-06 07:21:00|15010.4|15008.9|15010.4|15007.9|15011.9|15010.4|15008.9|15006.9|60
1654500070000|2022-06-06 07:21:10|15009.9|15008.4|15010.9|15009.4|15010.9|15009.4|15009.9|15007.9|7
1654500080000|2022-06-06 07:21:20|15010.4|15008.9|15006.9|15005.4|15011.4|15009.4|15006.9|15005.4|28
1654500090000|2022-06-06 07:21:30|15007.9|15006.4|15006.9|15005.4|15008.9|15007.4|15006.9|15005.4|60
1654500100000|2022-06-06 07:21:40|15007.4|15004.9|15008.4|15006.9|15008.9|15007.4|15006.4|15003.9|57
1654500110000|2022-06-06 07:21:50|15009.4|15005.9|15008.9|15007.4|15009.4|15007.9|15008.9|15005.9|189
1654500120000|2022-06-06 07:22:00|15007.9|15006.4|15007.9|15006.4|15008.4|15006.4|15006.9|15005.4|70
1654500130000|2022-06-06 07:22:10|15008.4|15006.9|15007.9|15006.4|15009.9|15008.4|15007.9|15006.4|23
1654500140000|2022-06-06 07:22:20|15008.4|15005.9|15007.9|15006.4|15009.9|15008.4|15007.9|15005.9|99
1654500150000|2022-06-06 07:22:30|15006.9|15005.4|15008.9|15007.4|15009.9|15008.4|15005.9|15004.4|111
1654500160000|2022-06-06 07:22:40|15009.4|15007.9|15008.9|15007.4|15009.4|15007.9|15008.9|15007.4|15
1654500170000|2022-06-06 07:22:50|15009.4|15007.9|15008.9|15007.4|15009.9|15008.4|15008.9|15007.4|204
1654500180000|2022-06-06 07:23:00|15009.9|15008.4|15010.9|15009.4|15012.4|15010.4|15009.9|15008.4|742
1654500190000|2022-06-06 07:23:10|15011.9|15010.4|15008.9|15007.4|15012.4|15010.4|15008.9|15007.4|397
1654500200000|2022-06-06 07:23:20|15006.9|15005.4|15005.9|15004.4|15007.9|15006.4|15004.9|15003.4|99
1654500210000|2022-06-06 07:23:30|15005.4|15003.9|15004.9|15003.4|15005.9|15004.4|15004.9|15003.4|74
1654500220000|2022-06-06 07:23:40|15003.9|15002.4|15002.9|15001.4|15004.4|15002.4|15002.9|15001.4|41
1654500230000|2022-06-06 07:23:50|15003.9|15002.4|15004.9|15003.4|15004.9|15003.4|15003.4|15001.9|21
1654500240000|2022-06-06 07:24:00|15005.4|15002.9|15000.9|14999.4|15005.4|15003.4|15000.9|14999.4|214
1654500250000|2022-06-06 07:24:10|14999.9|14998.4|14998.4|14996.9|15000.9|14999.4|14998.4|14996.9|260
1654500260000|2022-06-06 07:24:20|14998.9|14997.4|14998.9|14997.4|14999.9|14998.4|14998.4|14996.9|270
1654500270000|2022-06-06 07:24:30|14999.9|14998.4|15000.4|14998.9|15000.9|14999.4|14998.9|14997.4|72
1654500280000|2022-06-06 07:24:40|15000.9|14999.4|15000.9|14999.4|15003.9|15002.4|15000.4|14998.9|58
1654500290000|2022-06-06 07:24:50|14999.9|14998.4|14998.9|14997.4|14999.9|14998.4|14998.9|14997.4|20
1654500300000|2022-06-06 07:25:00|14999.9|14998.4|15000.9|14998.4|15000.9|14999.4|14997.9|14996.4|63
1654500310000|2022-06-06 07:25:10|15000.4|14997.9|14998.9|14997.4|15000.4|14998.4|14998.9|14996.9|16
1654500320000|2022-06-06 07:25:20|14997.9|14996.4|14998.9|14997.4|14998.9|14997.4|14997.9|14995.9|22
1654500330000|2022-06-06 07:25:30|14999.4|14996.9|15000.9|14999.4|15000.9|14999.4|14998.9|14996.9|40
1654500340000|2022-06-06 07:25:40|14999.9|14998.4|14998.9|14997.4|14999.9|14998.4|14998.9|14997.4|51
1654500350000|2022-06-06 07:25:50|14999.4|14997.9|15000.4|14998.9|15000.9|14999.4|14998.9|14997.4|64
1654500360000|2022-06-06 07:26:00|14999.9|14998.4|14999.9|14998.4|15000.9|14999.4|14998.9|14997.4|41
1654500370000|2022-06-06 07:26:10|14997.9|14996.4|14996.9|14995.4|14997.9|14996.4|14996.9|14994.9|34
1654500380000|2022-06-06 07:26:20|14997.4|14995.9|14998.9|14997.4|14998.9|14997.4|14996.9|14995.4|33
1654500390000|2022-06-06 07:26:30|14997.9|14996.4|14998.9|14997.4|14999.4|14997.4|14996.9|14994.9|10
1654500400000|2022-06-06 07:26:40|14997.9|14996.4|14998.9|14997.4|14998.9|14997.4|14997.9|14995.9|183
1654500410000|2022-06-06 07:26:50|14999.9|14998.4|14998.9|14997.4|14999.9|14998.4|14998.9|14997.4|84
1654500420000|2022-06-06 07:27:00|14997.9|14996.4|15001.9|15000.4|15001.9|15000.4|14997.9|14996.4|192
1654500430000|2022-06-06 07:27:10|15002.9|15001.4|15000.4|14998.9|15002.9|15001.4|14999.9|14998.4|32
1654500440000|2022-06-06 07:27:20|15000.9|14999.4|14999.9|14998.4|15000.9|14999.4|14999.9|14997.9|52
1654500450000|2022-06-06 07:27:30|15000.4|14997.9|14998.9|14997.4|15001.4|14999.4|14998.9|14997.4|23
1654500460000|2022-06-06 07:27:40|14999.4|14996.9|14997.9|14996.4|14999.4|14997.4|14997.9|14996.4|10
1654500470000|2022-06-06 07:27:50|14997.4|14995.9|14996.4|14994.9|14997.4|14995.9|14995.9|14993.9|24
1654500480000|2022-06-06 07:28:00|14995.9|14994.4|14996.4|14993.9|14996.9|14995.4|14995.9|14993.9|48
1654500490000|2022-06-06 07:28:10|14995.9|14994.4|14997.4|14994.9|14997.4|14995.4|14995.9|14993.9|9
1654500500000|2022-06-06 07:28:20|14996.9|14995.4|14995.9|14994.4|14997.4|14995.4|14995.9|14993.9|170
1654500510000|2022-06-06 07:28:30|14996.9|14995.4|14994.9|14993.4|14996.9|14995.4|14993.9|14992.4|170
1654500520000|2022-06-06 07:28:40|14995.9|14994.4|14996.9|14995.4|14997.4|14995.4|14994.9|14992.9|110
1654500530000|2022-06-06 07:28:50|14997.4|14994.9|14996.9|14995.4|14997.4|14995.9|14996.9|14994.9|818
1654500540000|2022-06-06 07:29:00|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14994.9|14993.4|358
1654500550000|2022-06-06 07:29:10|14996.9|14995.4|14996.4|14994.9|14997.9|14996.4|14995.9|14994.4|58
1654500560000|2022-06-06 07:29:20|14996.9|14995.4|14997.4|14994.9|14997.4|14995.4|14994.9|14992.9|52
1654500570000|2022-06-06 07:29:30|14996.9|14995.4|14998.9|14997.4|15000.4|14998.4|14996.9|14995.4|55
1654500580000|2022-06-06 07:29:40|14999.4|14996.4|14999.9|14998.4|14999.9|14998.4|14997.9|14996.4|196
1654500590000|2022-06-06 07:29:50|15000.9|14999.4|14999.9|14998.4|15000.9|14999.4|14998.9|14997.4|140
1654500600000|2022-06-06 07:30:00|15000.4|14998.9|15001.9|15000.4|15002.9|15001.4|14999.9|14998.4|198
1654500610000|2022-06-06 07:30:10|15000.9|14999.4|14999.9|14998.4|15001.4|14999.4|14999.9|14997.4|164
1654500620000|2022-06-06 07:30:20|15000.4|14998.9|14997.9|14996.4|15000.9|14999.4|14997.4|14995.9|111
1654500630000|2022-06-06 07:30:30|14997.4|14995.9|15000.4|14997.9|15000.4|14997.9|14996.9|14995.4|144
1654500640000|2022-06-06 07:30:40|14999.9|14997.4|15001.9|15000.4|15002.4|15000.4|14998.9|14997.4|30
1654500650000|2022-06-06 07:30:50|15003.4|15000.9|15002.9|15001.4|15003.9|15002.4|15002.9|15000.9|114
1654500660000|2022-06-06 07:31:00|15002.4|15000.9|15001.9|15000.4|15003.4|15001.4|15001.9|14999.9|42
1654500670000|2022-06-06 07:31:10|15002.4|14999.9|14999.9|14998.4|15002.4|15000.4|14999.9|14998.4|66
1654500680000|2022-06-06 07:31:20|15000.9|14998.9|15001.4|14998.9|15001.4|14998.9|14999.9|14998.4|56
1654500690000|2022-06-06 07:31:30|15000.9|14998.4|15000.4|14997.9|15000.9|14998.4|14998.9|14997.4|30
1654500700000|2022-06-06 07:31:40|14999.9|14998.4|14999.9|14998.4|15000.4|14998.4|14999.9|14997.9|11
1654500710000|2022-06-06 07:31:50|15000.9|14999.4|14999.9|14998.4|15001.4|14999.4|14999.9|14998.4|25
1654500720000|2022-06-06 07:32:00|15000.9|14999.4|15002.9|15001.4|15002.9|15001.4|14999.9|14997.9|14
1654500730000|2022-06-06 07:32:10|15003.4|15000.9|15002.4|14999.9|15003.4|15001.4|15001.9|14999.9|132
1654500740000|2022-06-06 07:32:20|||||||||75
1654500750000|2022-06-06 07:32:30|15001.9|15000.4|15002.9|15001.4|15002.9|15001.4|15001.4|14999.9|8
1654500760000|2022-06-06 07:32:40|15001.9|15000.4|15002.9|15001.4|15003.4|15001.4|15001.9|15000.4|11
1654500770000|2022-06-06 07:32:50|15001.9|15000.4|15003.9|15002.4|15003.9|15002.4|15000.9|14999.4|1683
1654500780000|2022-06-06 07:33:00|15004.9|15003.4|15003.9|15002.4|15004.9|15003.4|15003.9|15002.4|175
1654500790000|2022-06-06 07:33:10|15003.4|15000.9|15003.9|15002.4|15003.9|15002.4|15001.9|14999.9|26
1654500800000|2022-06-06 07:33:20|15002.9|15001.4|15003.9|15002.4|15003.9|15002.4|15002.9|15000.9|7
1654500810000|2022-06-06 07:33:30|15004.4|15002.9|15004.9|15003.4|15004.9|15003.4|15003.9|15002.4|13
1654500820000|2022-06-06 07:33:40|15004.4|15002.9|15004.9|15003.4|15004.9|15003.4|15004.4|15002.9|36
1654500830000|2022-06-06 07:33:50|15005.9|15004.4|15007.9|15006.4|15007.9|15006.4|15005.9|15004.4|90
1654500840000|2022-06-06 07:34:00|15006.9|15005.4|15008.9|15007.4|15008.9|15007.4|15006.9|15004.9|47
1654500850000|2022-06-06 07:34:10|15007.9|15006.4|15006.9|15005.4|15008.4|15006.9|15005.9|15003.9|121
1654500860000|2022-06-06 07:34:20|15005.9|15004.4|15007.9|15006.4|15007.9|15006.4|15005.9|15003.9|123
1654500870000|2022-06-06 07:34:30|15006.9|15005.4|15006.9|15005.4|15007.9|15006.4|15006.9|15005.4|75
1654500880000|2022-06-06 07:34:40|15007.4|15004.9|15006.9|15005.4|15007.4|15005.4|15006.4|15004.9|149
1654500890000|2022-06-06 07:34:50|15007.4|15005.9|15006.4|15004.9|15007.4|15005.9|15005.9|15004.4|48
1654500900000|2022-06-06 07:35:00|15005.9|15004.4|15006.9|15005.4|15007.9|15006.4|15005.9|15004.4|617
1654500910000|2022-06-06 07:35:10|15007.9|15006.4|15009.9|15008.4|15010.4|15008.4|15007.9|15006.4|109
1654500920000|2022-06-06 07:35:20|15010.4|15007.9|15008.4|15005.9|15010.4|15008.4|15007.9|15005.9|62
1654500930000|2022-06-06 07:35:30|15007.9|15006.4|15009.9|15008.4|15011.4|15009.4|15006.9|15005.4|68
1654500940000|2022-06-06 07:35:40|15008.9|15007.4|15008.9|15007.4|15009.9|15008.4|15007.9|15006.4|90
1654500950000|2022-06-06 07:35:50|15009.9|15008.4|15009.9|15008.4|15009.9|15008.4|15009.9|15008.4|2
1654500960000|2022-06-06 07:36:00|15010.9|15009.4|15010.9|15009.4|15010.9|15009.4|15010.9|15009.4|50
1654500970000|2022-06-06 07:36:10|15011.4|15008.9|15009.9|15008.4|15011.4|15009.4|15009.9|15008.4|43
1654500980000|2022-06-06 07:36:20|15011.4|15008.9|15009.9|15008.4|15011.4|15009.4|15009.9|15008.4|32
1654500990000|2022-06-06 07:36:30|15008.9|15007.4|15008.9|15007.4|15009.4|15007.4|15008.4|15006.9|39
1654501000000|2022-06-06 07:36:40|15008.4|15006.9|15007.4|15004.9|15009.4|15006.9|15005.9|15003.9|171
1654501010000|2022-06-06 07:36:50|15006.4|15005.4|15006.9|15005.4|15007.4|15005.4|15006.4|15004.9|65
1654501020000|2022-06-06 07:37:00|15007.9|15006.4|15007.4|15004.9|15007.9|15006.4|15006.4|15004.9|19
1654501030000|2022-06-06 07:37:10|15006.9|15005.4|15005.9|15004.4|15007.4|15005.4|15003.9|15002.4|79
1654501040000|2022-06-06 07:37:20|15006.4|15004.9|15008.4|15005.9|15008.9|15007.4|15006.4|15004.9|61
1654501050000|2022-06-06 07:37:30|15007.9|15006.4|15009.4|15006.9|15009.4|15007.9|15007.9|15005.9|56
1654501060000|2022-06-06 07:37:40|15009.9|15007.9|15009.9|15008.4|15009.9|15008.4|15009.4|15007.9|27
1654501070000|2022-06-06 07:37:50|15010.4|15007.9|15010.4|15007.9|15010.4|15008.4|15009.9|15007.9|19
1654501080000|2022-06-06 07:38:00|15009.9|15008.4|15006.9|15005.4|15010.4|15008.4|15006.9|15005.4|21
1654501090000|2022-06-06 07:38:10|15006.4|15004.9|15006.4|15003.9|15006.4|15004.9|15005.9|15003.9|26
1654501100000|2022-06-06 07:38:20|15006.9|15005.4|15004.9|15003.4|15006.9|15005.4|15004.9|15003.4|6
1654501110000|2022-06-06 07:38:30|15003.9|15002.4|15004.9|15003.4|15004.9|15003.4|15003.9|15001.9|339
1654501120000|2022-06-06 07:38:40|15005.4|15002.9|15004.9|15003.4|15005.9|15004.4|15004.9|15002.9|31
1654501130000|2022-06-06 07:38:50|15005.4|15002.9|15004.9|15003.4|15005.4|15003.4|15004.9|15002.9|48
1654501140000|2022-06-06 07:39:00|15005.9|15004.4|15005.9|15004.4|15005.9|15004.4|15004.9|15003.4|19
1654501150000|2022-06-06 07:39:10|15004.9|15003.4|15005.9|15004.4|15006.9|15005.4|15004.9|15003.4|61
1654501160000|2022-06-06 07:39:20|15006.9|15005.4|15004.9|15003.4|15006.9|15005.4|15004.9|15002.9|30
1654501170000|2022-06-06 07:39:30|15005.9|15004.4|15005.9|15003.4|15005.9|15004.4|15004.9|15003.4|40
1654501180000|2022-06-06 07:39:40|15004.9|15004.4|15005.9|15004.4|15005.9|15004.4|15004.9|15004.4|80
1654501190000|2022-06-06 07:39:50|15004.9|15003.4|15004.4|15001.9|15005.9|15003.9|15003.9|15001.9|30
1654501200000|2022-06-06 07:40:00|15003.9|15002.4|15005.9|15004.4|15005.9|15004.4|15002.9|15000.9|178
1654501210000|2022-06-06 07:40:10|15006.9|15004.9|15007.4|15005.9|15007.9|15006.4|15006.4|15004.4|35
1654501220000|2022-06-06 07:40:20|15007.9|15006.4|15006.9|15005.4|15008.4|15006.4|15006.9|15005.4|217
1654501230000|2022-06-06 07:40:30|15007.9|15006.4|15008.9|15006.4|15008.9|15007.4|15007.9|15005.9|100
1654501240000|2022-06-06 07:40:40|15008.4|15005.9|15008.4|15005.9|15008.4|15006.9|15007.9|15005.9|38
1654501250000|2022-06-06 07:40:50|15008.9|15007.4|15008.9|15007.4|15009.9|15008.4|15008.9|15006.9|16
1654501260000|2022-06-06 07:41:00|15008.4|15006.9|15010.9|15009.4|15011.9|15009.4|15007.9|15005.9|511
1654501270000|2022-06-06 07:41:10|15011.9|15010.4|15010.9|15009.4|15011.9|15010.4|15010.9|15009.4|206
1654501280000|2022-06-06 07:41:20|15011.4|15008.9|15010.9|15009.4|15011.4|15009.4|15010.9|15008.9|79
1654501290000|2022-06-06 07:41:30|||||||||24
1654501300000|2022-06-06 07:41:40|15009.9|15008.4|15009.9|15008.4|15009.9|15008.4|15009.9|15008.4|45
1654501310000|2022-06-06 07:41:50|15009.4|15007.9|15009.9|15008.4|15009.9|15008.4|15008.9|15007.4|36
1654501320000|2022-06-06 07:42:00|15010.4|15007.9|15009.9|15008.4|15010.4|15008.4|15009.9|15007.9|2442
1654501330000|2022-06-06 07:42:10|15010.9|15009.4|15009.9|15008.4|15010.9|15009.4|15009.9|15008.4|26
1654501340000|2022-06-06 07:42:20|15009.4|15007.9|15010.4|15007.9|15010.4|15008.4|15009.4|15007.9|126
1654501350000|2022-06-06 07:42:30|15009.9|15008.4|15008.9|15007.4|15009.9|15008.4|15008.9|15006.9|36
1654501360000|2022-06-06 07:42:40|15009.9|15008.4|15005.9|15004.4|15009.9|15008.4|15005.9|15004.4|38
1654501370000|2022-06-06 07:42:50|15004.9|15003.4|15004.4|15001.9|15005.4|15003.4|15003.9|15001.9|293
1654501380000|2022-06-06 07:43:00|15003.9|15002.4|15000.4|14998.9|15004.4|15002.9|15000.4|14998.9|91
1654501390000|2022-06-06 07:43:10|15000.9|14999.4|15000.9|14999.4|15000.9|14999.4|14999.9|14997.9|1255
1654501400000|2022-06-06 07:43:20|15001.4|14999.9|14999.4|14997.9|15002.4|15000.4|14999.4|14997.9|173
1654501410000|2022-06-06 07:43:30|14998.9|14997.4|15001.9|15000.4|15003.9|15002.4|14998.9|14997.4|264
1654501420000|2022-06-06 07:43:40|14999.9|14998.4|14997.9|14996.4|14999.9|14998.4|14997.9|14995.9|89
1654501430000|2022-06-06 07:43:50|14995.9|14994.4|14995.9|14994.4|14997.4|14995.9|14994.9|14993.4|270
1654501440000|2022-06-06 07:44:00|14994.9|14993.4|14994.9|14993.4|14996.4|14994.4|14994.4|14992.9|63
1654501450000|2022-06-06 07:44:10|14994.4|14992.9|14996.4|14994.9|14996.9|14995.4|14994.4|14992.9|66
1654501460000|2022-06-06 07:44:20|14996.9|14995.4|14997.4|14994.9|14998.4|14996.4|14996.9|14994.9|50
1654501470000|2022-06-06 07:44:30|14996.4|14994.4|14994.9|14993.4|14996.4|14994.4|14994.4|14992.9|130
1654501480000|2022-06-06 07:44:40|14993.9|14992.4|14993.9|14992.4|14994.9|14993.4|14992.9|14991.4|131
1654501490000|2022-06-06 07:44:50|14994.9|14993.4|14993.9|14992.4|14994.9|14993.4|14991.9|14990.4|303
1654501500000|2022-06-06 07:45:00|14992.9|14991.4|14994.9|14993.4|14994.9|14993.4|14992.9|14991.4|61
1654501510000|2022-06-06 07:45:10|14994.4|14992.9|14995.9|14994.4|14997.9|14996.4|14994.4|14992.9|202
1654501520000|2022-06-06 07:45:20|14995.4|14993.9|14994.9|14993.4|14995.9|14994.4|14994.4|14992.4|55
1654501530000|2022-06-06 07:45:30|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|14994.9|14993.4|45
1654501540000|2022-06-06 07:45:40|14995.4|14993.4|14994.9|14993.4|14995.9|14994.4|14994.9|14992.9|184
1654501550000|2022-06-06 07:45:50|14995.4|14992.9|14996.9|14995.4|14996.9|14995.4|14994.9|14992.9|106
1654501560000|2022-06-06 07:46:00|14996.4|14993.9|14997.9|14996.4|14997.9|14996.4|14995.9|14993.9|101
1654501570000|2022-06-06 07:46:10|14997.4|14995.9|14995.9|14994.4|14998.4|14996.4|14995.9|14993.4|9
1654501580000|2022-06-06 07:46:20|14995.4|14993.9|14994.9|14993.4|14995.9|14994.4|14994.9|14993.4|44
1654501590000|2022-06-06 07:46:30|14995.4|14993.9|14994.9|14993.4|14995.9|14994.4|14994.9|14993.4|27
1654501600000|2022-06-06 07:46:40|14995.4|14993.9|14995.9|14994.4|14996.4|14994.4|14994.9|14992.9|207
1654501610000|2022-06-06 07:46:50|14996.4|14994.9|14996.9|14995.4|14996.9|14995.4|14996.4|14994.9|141
1654501620000|2022-06-06 07:47:00|14997.9|14996.4|14996.9|14995.4|14998.9|14997.4|14996.9|14994.9|114
1654501630000|2022-06-06 07:47:10|14995.9|14994.4|14994.9|14993.4|14995.9|14994.4|14994.9|14993.4|1123
1654501640000|2022-06-06 07:47:20|14993.9|14992.4|14994.9|14992.4|14994.9|14992.9|14993.4|14991.9|34
1654501650000|2022-06-06 07:47:30|14994.4|14992.9|14994.9|14993.4|14994.9|14993.4|14993.9|14991.9|1363
1654501660000|2022-06-06 07:47:40|14994.4|14992.9|14994.4|14992.9|14994.4|14992.9|14993.9|14992.4|5
1654501670000|2022-06-06 07:47:50|14994.9|14993.4|14995.9|14994.4|14996.4|14994.4|14993.9|14992.4|110
1654501680000|2022-06-06 07:48:00|14994.9|14993.4|14996.4|14994.9|14996.4|14994.9|14994.9|14993.4|24
1654501690000|2022-06-06 07:48:10|14995.9|14994.4|14995.9|14994.4|14996.4|14994.4|14994.9|14993.4|84
1654501700000|2022-06-06 07:48:20|14995.4|14993.9|14995.4|14992.9|14995.4|14993.9|14994.4|14992.9|50
1654501710000|2022-06-06 07:48:30|14994.9|14993.4|14994.4|14992.9|14994.9|14993.4|14994.4|14992.9|11
1654501720000|2022-06-06 07:48:40|14993.9|14992.4|14994.4|14992.9|14995.4|14993.4|14993.9|14992.4|12
1654501730000|2022-06-06 07:48:50|14993.9|14991.9|14993.9|14992.4|14994.4|14992.4|14992.9|14991.4|64
1654501740000|2022-06-06 07:49:00|14993.4|14991.9|14992.9|14991.4|14993.4|14991.9|14992.4|14990.9|54
1654501750000|2022-06-06 07:49:10|14992.4|14990.9|14993.4|14990.9|14993.4|14991.4|14991.9|14990.4|18
1654501760000|2022-06-06 07:49:20|14992.9|14991.4|14991.4|14989.9|14992.9|14991.4|14991.4|14989.9|15
1654501770000|2022-06-06 07:49:30|14990.9|14989.4|14989.9|14988.4|14991.4|14989.9|14989.9|14988.4|62
1654501780000|2022-06-06 07:49:40|14990.9|14989.4|14989.9|14988.4|14990.9|14989.4|14988.9|14987.4|440
1654501790000|2022-06-06 07:49:50|14990.9|14989.4|14990.4|14987.9|14990.9|14989.4|14989.9|14987.9|23
1654501800000|2022-06-06 07:50:00|14989.9|14988.4|14988.9|14987.4|14990.4|14988.4|14987.9|14986.4|51
1654501810000|2022-06-06 07:50:10|14987.9|14986.4|14986.9|14985.4|14987.9|14986.4|14986.4|14984.9|42
1654501820000|2022-06-06 07:50:20|14986.4|14984.9|14985.9|14984.4|14986.9|14985.4|14985.9|14983.9|47
1654501830000|2022-06-06 07:50:30|14986.9|14985.4|14985.4|14983.9|14986.9|14985.4|14985.4|14983.9|256
1654501840000|2022-06-06 07:50:40|14985.9|14984.4|14983.9|14982.4|14986.4|14984.4|14983.9|14982.4|28
1654501850000|2022-06-06 07:50:50|14984.9|14983.4|14983.9|14982.4|14985.4|14983.4|14983.9|14981.9|216
1654501860000|2022-06-06 07:51:00|14984.9|14982.9|14981.9|14980.4|14984.9|14983.4|14981.4|14979.9|130
1654501870000|2022-06-06 07:51:10|14981.4|14979.9|14980.9|14979.4|14982.4|14980.4|14980.9|14979.4|19
1654501880000|2022-06-06 07:51:20|14981.4|14979.9|14981.9|14980.4|14981.9|14980.4|14980.9|14979.4|23
1654501890000|2022-06-06 07:51:30|14981.4|14979.9|14981.9|14980.4|14981.9|14980.4|14981.4|14979.9|5
1654501900000|2022-06-06 07:51:40|14982.4|14979.9|14979.9|14978.4|14982.4|14980.4|14979.9|14978.4|327
1654501910000|2022-06-06 07:51:50|14980.4|14978.9|14978.9|14977.4|14980.4|14978.9|14978.9|14977.4|160
1654501920000|2022-06-06 07:52:00|14977.9|14976.4|14981.9|14980.4|14981.9|14980.4|14977.9|14976.4|403
1654501930000|2022-06-06 07:52:10|14982.4|14980.9|14981.9|14980.4|14982.9|14981.4|14981.9|14980.4|27
1654501940000|2022-06-06 07:52:20|14982.9|14981.4|14982.4|14980.9|14982.9|14981.4|14981.9|14980.4|61
1654501950000|2022-06-06 07:52:30|14981.9|14980.4|14983.9|14982.4|14984.9|14983.4|14981.9|14980.4|56
1654501960000|2022-06-06 07:52:40|14984.9|14983.4|14982.9|14981.4|14985.9|14984.4|14982.9|14980.9|69
1654501970000|2022-06-06 07:52:50|14983.9|14982.4|14985.4|14983.9|14985.9|14984.4|14981.9|14979.9|49
1654501980000|2022-06-06 07:53:00|14985.9|14984.4|14982.9|14981.4|14986.4|14984.4|14981.9|14979.9|62
1654501990000|2022-06-06 07:53:10|14983.9|14982.4|14983.9|14982.4|14984.4|14982.4|14982.9|14981.4|61
1654502000000|2022-06-06 07:53:20|14982.9|14981.4|14982.9|14981.4|14983.4|14981.9|14981.9|14980.4|287
1654502010000|2022-06-06 07:53:30|14983.9|14982.4|14982.4|14979.9|14984.4|14982.4|14981.4|14979.9|865
1654502020000|2022-06-06 07:53:40|14981.9|14980.4|14982.9|14981.4|14983.4|14981.4|14981.9|14980.4|84
1654502030000|2022-06-06 07:53:50|14983.4|14980.9|14983.9|14982.4|14984.4|14982.4|14982.9|14980.9|33
1654502040000|2022-06-06 07:54:00|14984.9|14983.4|14981.9|14980.4|14984.9|14983.4|14981.9|14979.9|558
1654502050000|2022-06-06 07:54:10|14982.9|14980.9|14979.9|14978.4|14982.9|14980.9|14979.9|14978.4|168
1654502060000|2022-06-06 07:54:20|14980.9|14979.4|14979.9|14978.4|14981.4|14979.4|14978.4|14976.9|129
1654502070000|2022-06-06 07:54:30|14979.4|14976.9|14980.9|14979.4|14980.9|14979.4|14978.9|14976.9|18
1654502080000|2022-06-06 07:54:40|14981.4|14978.9|14982.9|14981.4|14983.4|14981.4|14979.9|14978.4|131
1654502090000|2022-06-06 07:54:50|14983.4|14980.9|14983.9|14982.4|14984.4|14982.4|14982.4|14980.9|39
1654502100000|2022-06-06 07:55:00|14984.4|14981.9|14983.9|14982.4|14984.4|14982.4|14982.9|14980.9|82
1654502110000|2022-06-06 07:55:10|14984.4|14982.9|14983.9|14981.4|14984.4|14982.9|14982.9|14980.9|83
1654502120000|2022-06-06 07:55:20|14983.4|14981.9|14983.9|14981.4|14985.4|14983.4|14983.4|14981.4|39
1654502130000|2022-06-06 07:55:30|14983.4|14981.9|14983.9|14982.4|14984.4|14982.4|14982.9|14980.9|36
1654502140000|2022-06-06 07:55:40|14984.9|14983.4|14983.9|14982.4|14984.9|14983.4|14983.9|14982.4|73
1654502150000|2022-06-06 07:55:50|14982.9|14981.4|14980.9|14979.4|14982.9|14981.4|14977.9|14976.4|159
1654502160000|2022-06-06 07:56:00|14981.4|14978.9|14982.9|14981.4|14982.9|14981.4|14980.9|14978.9|382
1654502170000|2022-06-06 07:56:10|14983.4|14981.9|14982.9|14981.4|14984.4|14982.9|14982.9|14980.9|262
1654502180000|2022-06-06 07:56:20|14983.4|14980.9|14983.9|14982.4|14983.9|14982.4|14981.9|14980.4|129
1654502190000|2022-06-06 07:56:30|14984.9|14983.4|14983.9|14982.4|14985.4|14983.4|14983.9|14982.4|34
1654502200000|2022-06-06 07:56:40|14984.9|14983.4|14981.9|14980.4|14984.9|14983.4|14981.9|14980.4|21
1654502210000|2022-06-06 07:56:50|14982.9|14981.4|14980.9|14979.4|14983.4|14981.4|14980.9|14979.4|73
1654502220000|2022-06-06 07:57:00|14981.9|14980.4|14982.4|14980.9|14983.4|14981.4|14981.9|14980.4|67
1654502230000|2022-06-06 07:57:10|14981.9|14980.4|14982.4|14979.9|14982.4|14980.4|14981.9|14979.9|120
1654502240000|2022-06-06 07:57:20|14981.9|14980.4|14981.9|14980.4|14982.4|14980.4|14980.9|14979.4|364
1654502250000|2022-06-06 07:57:30|||||||||124
1654502260000|2022-06-06 07:57:40|14982.4|14979.9|14979.9|14978.4|14982.4|14979.9|14978.9|14976.9|124
1654502270000|2022-06-06 07:57:50|14980.4|14977.9|14979.9|14978.4|14980.4|14978.4|14978.9|14976.9|611
1654502280000|2022-06-06 07:58:00|14980.9|14979.4|14980.9|14979.4|14980.9|14979.4|14979.9|14977.9|45
1654502290000|2022-06-06 07:58:10|14979.9|14978.4|14981.9|14980.4|14983.4|14981.4|14979.9|14978.4|163
1654502300000|2022-06-06 07:58:20|14980.9|14979.4|14981.4|14978.9|14982.4|14980.4|14980.9|14978.9|39
1654502310000|2022-06-06 07:58:30|14980.9|14979.4|14979.9|14978.4|14980.9|14979.4|14979.9|14978.4|213
1654502320000|2022-06-06 07:58:40|14981.4|14978.9|14980.9|14978.4|14981.4|14979.4|14979.9|14978.4|44
1654502330000|2022-06-06 07:58:50|14982.9|14979.4|14981.9|14980.4|14983.4|14981.9|14981.9|14979.4|13
1654502340000|2022-06-06 07:59:00|14982.4|14979.9|14980.9|14979.4|14982.4|14980.4|14979.9|14978.4|10
1654502350000|2022-06-06 07:59:10|14981.4|14978.9|14978.9|14976.4|14981.4|14979.4|14977.9|14976.4|23
1654502360000|2022-06-06 07:59:20|14978.4|14976.9|14978.9|14977.4|14980.4|14978.4|14978.4|14976.9|56
1654502370000|2022-06-06 07:59:30|14979.4|14976.9|14977.9|14976.4|14979.4|14977.4|14976.9|14974.9|93
1654502380000|2022-06-06 07:59:40|14978.4|14975.9|14978.4|14975.9|14978.4|14976.4|14976.9|14975.4|69
1654502390000|2022-06-06 07:59:50|14977.9|14976.4|14977.9|14976.4|14978.9|14977.4|14976.9|14974.4|109
1654502400000|2022-06-06 08:00:00|14978.4|14975.9|14977.4|14974.9|14978.9|14977.4|14976.9|14974.9|107
1654502410000|2022-06-06 08:00:10|14976.9|14975.4|14976.9|14975.4|14978.4|14976.4|14976.9|14974.9|32
1654502420000|2022-06-06 08:00:20|14977.4|14975.9|14976.9|14975.4|14977.9|14976.4|14976.9|14975.4|118
1654502430000|2022-06-06 08:00:30|14977.4|14975.9|14977.9|14976.4|14977.9|14976.4|14976.9|14974.9|98
1654502440000|2022-06-06 08:00:40|14977.4|14975.9|14977.4|14974.9|14977.9|14976.4|14976.9|14974.9|62
1654502450000|2022-06-06 08:00:50|14976.9|14975.4|14977.9|14976.4|14977.9|14976.4|14976.9|14975.4|30
1654502460000|2022-06-06 08:01:00|14979.4|14976.9|14978.9|14977.4|14979.4|14977.4|14978.9|14976.9|102
1654502470000|2022-06-06 08:01:10|14979.9|14978.4|14980.4|14977.9|14980.9|14979.4|14978.9|14976.9|134
1654502480000|2022-06-06 08:01:20|14979.9|14978.4|14977.9|14976.4|14979.9|14978.4|14976.9|14975.4|240
1654502490000|2022-06-06 08:01:30|14978.4|14975.9|14977.9|14976.4|14978.9|14977.4|14977.4|14975.9|105
1654502500000|2022-06-06 08:01:40|14976.9|14975.4|14977.4|14974.9|14977.9|14976.4|14975.9|14974.4|178
1654502510000|2022-06-06 08:01:50|14976.9|14975.4|14977.9|14976.4|14978.4|14976.4|14974.9|14973.4|99
1654502520000|2022-06-06 08:02:00|14976.9|14975.4|14979.4|14976.9|14979.4|14977.4|14976.9|14975.4|1218
1654502530000|2022-06-06 08:02:10|14978.9|14977.9|14978.9|14977.4|14979.9|14978.4|14978.9|14976.9|1608
1654502540000|2022-06-06 08:02:20|14979.9|14978.4|14976.9|14975.4|14980.4|14978.4|14976.9|14975.4|61
1654502550000|2022-06-06 08:02:30|14975.9|14974.4|14976.4|14974.9|14977.4|14975.4|14973.9|14972.4|114
1654502560000|2022-06-06 08:02:40|14976.9|14975.4|14976.9|14975.4|14978.4|14976.9|14976.9|14975.4|53
1654502570000|2022-06-06 08:02:50|14975.9|14974.4|14973.9|14972.4|14976.4|14974.4|14972.9|14971.4|66
1654502580000|2022-06-06 08:03:00|14975.4|14972.9|14974.9|14973.4|14975.4|14973.4|14973.9|14972.4|124
1654502590000|2022-06-06 08:03:10|14975.9|14974.4|14974.9|14973.4|14976.4|14974.9|14973.9|14972.4|584
1654502600000|2022-06-06 08:03:20|14975.4|14973.9|14974.9|14973.4|14975.9|14974.4|14973.9|14972.4|85
1654502610000|2022-06-06 08:03:30|14974.4|14972.9|14973.9|14972.4|14975.4|14973.4|14972.9|14971.4|26
1654502620000|2022-06-06 08:03:40|14974.9|14973.4|14971.9|14970.4|14974.9|14973.4|14971.9|14969.4|96
1654502630000|2022-06-06 08:03:50|14970.9|14969.4|14971.9|14970.4|14971.9|14970.4|14970.9|14969.4|100
1654502640000|2022-06-06 08:04:00|14972.9|14971.4|14971.9|14970.4|14972.9|14971.4|14971.9|14970.4|169
1654502650000|2022-06-06 08:04:10|14972.9|14971.4|14971.9|14969.4|14972.9|14971.4|14970.9|14968.9|54
1654502660000|2022-06-06 08:04:20|14970.9|14970.4|14973.9|14972.4|14973.9|14972.4|14970.9|14969.4|211
1654502670000|2022-06-06 08:04:30|14974.9|14973.4|14975.4|14973.9|14976.9|14975.4|14974.9|14973.4|154
1654502680000|2022-06-06 08:04:40|14974.9|14973.4|14974.4|14971.9|14975.9|14974.4|14973.9|14971.9|133
1654502690000|2022-06-06 08:04:50|14973.9|14972.4|14973.9|14972.4|14974.4|14972.9|14972.9|14971.4|118
1654502700000|2022-06-06 08:05:00|14973.4|14971.9|14976.4|14973.9|14976.4|14974.4|14972.9|14971.4|40
1654502710000|2022-06-06 08:05:10|14974.9|14973.4|14974.9|14973.4|14976.4|14974.4|14973.9|14972.4|543
1654502720000|2022-06-06 08:05:20|14973.9|14972.4|14974.9|14973.4|14975.4|14973.4|14973.9|14972.4|26
1654502730000|2022-06-06 08:05:30|14973.9|14972.4|14975.4|14972.9|14975.4|14973.4|14972.9|14971.4|249
1654502740000|2022-06-06 08:05:40|14974.9|14973.4|14974.9|14973.4|14975.4|14973.4|14973.9|14971.9|1803
1654502750000|2022-06-06 08:05:50|14973.9|14972.4|14974.9|14973.4|14975.9|14974.4|14973.9|14972.4|87
1654502760000|2022-06-06 08:06:00|14973.9|14972.4|14973.9|14972.4|14974.4|14972.9|14973.9|14971.9|125
1654502770000|2022-06-06 08:06:10|14974.4|14971.9|14973.9|14972.4|14974.9|14973.4|14973.9|14971.9|87
1654502780000|2022-06-06 08:06:20|14974.9|14973.4|14974.9|14973.4|14975.4|14973.4|14974.9|14972.9|30
1654502790000|2022-06-06 08:06:30|14973.9|14972.4|14975.9|14974.4|14976.4|14974.4|14973.9|14972.4|40
1654502800000|2022-06-06 08:06:40|14974.9|14973.4|14974.9|14973.4|14975.9|14974.4|14974.9|14972.9|515
1654502810000|2022-06-06 08:06:50|14975.4|14972.9|14973.9|14972.4|14976.9|14975.4|14973.9|14972.4|121
1654502820000|2022-06-06 08:07:00|14972.9|14971.4|14976.9|14975.4|14976.9|14975.4|14972.9|14970.9|389
1654502830000|2022-06-06 08:07:10|14977.4|14974.9|14975.9|14974.4|14977.4|14975.4|14975.9|14973.9|45
1654502840000|2022-06-06 08:07:20|14975.4|14973.9|14975.9|14974.4|14975.9|14974.4|14973.9|14972.4|90
1654502850000|2022-06-06 08:07:30|14976.9|14975.4|14980.9|14979.4|14980.9|14979.4|14976.4|14974.9|90
1654502860000|2022-06-06 08:07:40|14981.9|14980.4|14979.4|14977.9|14981.9|14980.4|14978.9|14977.4|69
1654502870000|2022-06-06 08:07:50|14979.9|14978.4|14980.9|14979.4|14980.9|14979.4|14978.4|14976.9|89
1654502880000|2022-06-06 08:08:00|||||||||43
1654502890000|2022-06-06 08:08:10|14981.4|14978.9|14982.4|14979.9|14982.4|14980.4|14980.9|14978.9|30
1654502900000|2022-06-06 08:08:20|14981.9|14980.4|14979.9|14978.4|14981.9|14980.4|14978.9|14976.9|98
1654502910000|2022-06-06 08:08:30|14980.4|14977.9|14980.9|14979.4|14980.9|14979.4|14979.9|14977.9|39
1654502920000|2022-06-06 08:08:40|14981.9|14980.4|14981.9|14980.4|14981.9|14980.4|14980.9|14978.9|26
1654502930000|2022-06-06 08:08:50|14980.9|14979.4|14980.9|14979.4|14981.9|14980.4|14980.9|14978.9|20
1654502940000|2022-06-06 08:09:00|14981.4|14978.9|14981.4|14978.9|14981.4|14979.4|14980.9|14978.9|21
1654502950000|2022-06-06 08:09:10|14980.9|14979.4|14980.9|14979.4|14980.9|14979.4|14980.9|14979.4|16
1654502960000|2022-06-06 08:09:20|14981.9|14980.4|14981.9|14980.4|14981.9|14980.4|14981.9|14980.4|99
1654502970000|2022-06-06 08:09:30|14982.9|14981.4|14981.9|14980.4|14982.9|14981.4|14981.9|14979.9|49
1654502980000|2022-06-06 08:09:40|14981.4|14979.9|14980.9|14979.4|14981.9|14980.4|14980.9|14979.4|17
1654502990000|2022-06-06 08:09:50|14980.4|14978.9|14980.9|14979.4|14980.9|14979.4|14980.4|14978.9|35
1654503000000|2022-06-06 08:10:00|14981.4|14978.9|14978.9|14977.4|14981.4|14979.4|14978.9|14977.4|79
1654503010000|2022-06-06 08:10:10|14979.4|14977.9|14980.4|14977.9|14980.4|14978.4|14978.9|14977.4|73
1654503020000|2022-06-06 08:10:20|14979.9|14978.4|14979.9|14978.4|14980.4|14978.4|14979.9|14977.9|1
1654503030000|2022-06-06 08:10:30|14978.9|14977.4|14976.9|14975.4|14978.9|14977.4|14976.9|14975.4|224
1654503040000|2022-06-06 08:10:40|14977.9|14976.4|14977.9|14976.4|14978.4|14976.4|14977.9|14975.4|6
1654503050000|2022-06-06 08:10:50|14979.9|14978.4|14979.9|14978.4|14980.9|14979.4|14979.9|14978.4|77
1654503060000|2022-06-06 08:11:00|||||||||104
1654503070000|2022-06-06 08:11:10|14978.9|14977.4|14980.9|14979.4|14980.9|14979.4|14978.9|14977.4|290
1654503080000|2022-06-06 08:11:20|14979.9|14978.4|14978.9|14977.4|14980.4|14978.4|14978.9|14976.9|48
1654503090000|2022-06-06 08:11:30|14977.9|14976.4|14976.4|14974.9|14978.4|14976.4|14975.9|14974.4|94
1654503100000|2022-06-06 08:11:40|14975.9|14974.4|14976.4|14974.9|14976.9|14975.4|14974.9|14972.9|25
1654503110000|2022-06-06 08:11:50|14975.9|14974.4|14976.4|14973.9|14976.4|14974.9|14975.4|14973.9|58
1654503120000|2022-06-06 08:12:00|14975.9|14974.4|14976.4|14973.9|14976.4|14974.4|14974.9|14973.4|42
1654503130000|2022-06-06 08:12:10|14975.9|14974.4|14975.9|14974.4|14976.4|14974.4|14975.9|14973.9|19
1654503140000|2022-06-06 08:12:20|14976.9|14975.4|14977.9|14976.4|14977.9|14976.4|14975.9|14974.4|17
1654503150000|2022-06-06 08:12:30|14977.4|14974.9|14976.9|14975.4|14977.4|14975.4|14976.4|14974.9|24
1654503160000|2022-06-06 08:12:40|14977.4|14974.9|14976.9|14975.4|14977.4|14975.4|14976.9|14974.9|2796
1654503170000|2022-06-06 08:12:50|14976.4|14974.9|14978.9|14977.4|14978.9|14977.4|14975.9|14974.4|106
1654503180000|2022-06-06 08:13:00|14979.4|14976.9|14977.9|14976.4|14979.4|14977.4|14977.9|14975.9|86
1654503190000|2022-06-06 08:13:10|14978.9|14977.4|14979.9|14978.4|14980.9|14979.4|14977.9|14976.4|47
1654503200000|2022-06-06 08:13:20|14980.4|14977.9|14980.4|14977.9|14980.9|14979.4|14979.9|14977.9|31
1654503210000|2022-06-06 08:13:30|14979.9|14978.4|14978.4|14976.9|14979.9|14978.4|14978.4|14976.9|39
1654503220000|2022-06-06 08:13:40|14977.9|14975.9|14977.9|14976.4|14978.9|14977.4|14977.9|14975.9|25
1654503230000|2022-06-06 08:13:50|14978.9|14977.4|14977.9|14976.4|14978.9|14977.4|14976.9|14975.4|54
1654503240000|2022-06-06 08:14:00|14978.4|14976.9|14975.9|14974.4|14978.4|14976.9|14975.4|14973.9|238
1654503250000|2022-06-06 08:14:10|14976.4|14973.9|14976.9|14975.4|14976.9|14975.4|14975.9|14973.9|2765
1654503260000|2022-06-06 08:14:20|14976.4|14973.9|14975|14973.5|14976.4|14974.4|14975|14973.5|19
1654503270000|2022-06-06 08:14:30|14974.9|14973.4|14972.9|14971.4|14974.9|14973.4|14972.9|14971.4|698
1654503280000|2022-06-06 08:14:40|14973|14971.5|14974.4|14971.9|14974.9|14973.4|14972.9|14970.9|190
1654503290000|2022-06-06 08:14:50|14973.9|14972.4|14973.9|14972.4|14975|14973.5|14973.9|14972.4|26
1654503300000|2022-06-06 08:15:00|14974.4|14971.9|14973.9|14972.4|14974.4|14972.5|14972.9|14970.9|158
1654503310000|2022-06-06 08:15:10|14974|14972.5|14974|14972.5|14975.4|14973.5|14974|14972.5|63
1654503320000|2022-06-06 08:15:20|14974.4|14971.9|14973.4|14970.9|14974.4|14972.5|14973.4|14970.9|20
1654503330000|2022-06-06 08:15:30|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14973|14971.5|32
1654503340000|2022-06-06 08:15:40|14974.4|14971.9|14973.9|14972.4|14974.4|14972.4|14973.9|14971.9|27
1654503350000|2022-06-06 08:15:50|14974|14972.5|14974.9|14973.4|14974.9|14973.4|14974|14972.5|22
1654503360000|2022-06-06 08:16:00|14974|14972.5|14973.9|14972.4|14974|14972.5|14973|14971.5|98
1654503370000|2022-06-06 08:16:10|14974.4|14972.9|14975.4|14972.9|14975.4|14973.4|14974.4|14972.9|51
1654503380000|2022-06-06 08:16:20|14974.9|14973.4|14974.9|14973.4|14975.4|14973.4|14974.9|14972.9|4
1654503390000|2022-06-06 08:16:30|14974|14972.5|14975|14973.5|14975.9|14974.4|14974|14971.9|52
1654503400000|2022-06-06 08:16:40|14975.4|14973.9|14974.9|14973.4|14975.9|14974.4|14974.9|14972.9|34
1654503410000|2022-06-06 08:16:50|14975|14973.5|14975.9|14974.4|14975.9|14974.4|14973.9|14971.9|203
1654503420000|2022-06-06 08:17:00|14976.9|14975.4|14975.9|14974.4|14977|14975.5|14975.9|14974.4|49
1654503430000|2022-06-06 08:17:10|14976.9|14975.4|14975.9|14974.4|14976.9|14975.4|14975.9|14973.9|25
1654503440000|2022-06-06 08:17:20|14976.9|14975.4|14976.9|14975.4|14977.4|14975.4|14976.4|14974.9|52
1654503450000|2022-06-06 08:17:30|14976.4|14974.4|14976.4|14973.9|14976.4|14974.9|14975.9|14973.9|7
1654503460000|2022-06-06 08:17:40|14975.9|14974.9|14975.9|14974.4|14975.9|14974.9|14975.9|14974.4|6
1654503470000|2022-06-06 08:17:50|14976.9||14976.9||14976.9||14976.9||16
1654503480000|2022-06-06 08:18:00|14975.9|14974.5|14978|14976.5|14979.4|14977.5|14975.9|14974.5|65
1654503490000|2022-06-06 08:18:10|14977.9|14976.4|14977.4|14974.9|14977.9|14976.4|14976.9|14974.9|49
1654503500000|2022-06-06 08:18:20|14976.9|14975.4|14977|14975.5|14977|14975.5|14976|14974.5|19
1654503510000|2022-06-06 08:18:30|14977.9|14976.4|14976.4|14973.9|14977.9|14976.4|14976|14973.9|29
1654503520000|2022-06-06 08:18:40|14976|14974.5|14976|14974.5|14976.4|14974.5|14976|14973.9|15
1654503530000|2022-06-06 08:18:50|14976.4|14973.9|14976|14974.5|14976.4|14974.9|14975.9|14973.9|56
1654503540000|2022-06-06 08:19:00|14975.9|14974.4|14977.9|14976.4|14977.9|14976.4|14975.9|14974.4|91
1654503550000|2022-06-06 08:19:10|14977.4|14975.4|14978.9|14977.4|14978.9|14977.4|14977.4|14974.9|18
1654503560000|2022-06-06 08:19:20|14978.4|14976.9|14978.9|14977.4|14978.9|14977.4|14978.4|14975.9|9
1654503570000|2022-06-06 08:19:30|14979.9|14978.4|14980.4|14977.9|14980.4|14978.5|14979.9|14977.9|72
1654503580000|2022-06-06 08:19:40|14979.9|14978.4|14981.9|14980.4|14981.9|14980.4|14979.9|14978.4|47
1654503590000|2022-06-06 08:19:50|14981.4|14979.4|14980.4|14977.9|14981.4|14979.4|14979.9|14977.9|1004
1654503600000|2022-06-06 08:20:00|14980|14978.5|14979.9|14978.4|14981.4|14979.9|14979.9|14977.9|128
1654503610000|2022-06-06 08:20:10|14978.9|14977.4|14978.9|14977.4|14979.9|14977.9|14978.9|14976.9|72
1654503620000|2022-06-06 08:20:20|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|14978.9|14976.9|38
1654503630000|2022-06-06 08:20:30|14979|14977.5|14979|14977.5|14979.4|14977.9|14978.9|14976.9|250
1654503640000|2022-06-06 08:20:40|14978.9|14977.4|14979.4|14977.9|14979.4|14977.9|14978.9|14976.9|5
1654503650000|2022-06-06 08:20:50|14979|14977.5|14978.9|14977.4|14979.9|14978.4|14978.9|14976.9|80
1654503660000|2022-06-06 08:21:00|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|34
1654503670000|2022-06-06 08:21:10|14980.9|14979.4|14980.9|14979.4|14980.9|14979.4|14980.9|14979.4|120
1654503680000|2022-06-06 08:21:20|||||||||5
1654503690000|2022-06-06 08:21:30|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|5
1654503700000|2022-06-06 08:21:40|14979.4|14977.9|14978.9|14977.4|14979.4|14977.9|14978.9|14977.4|14
1654503710000|2022-06-06 08:21:50|14979|14977.5|14979.9|14977.4|14979.9|14978.4|14978.9|14977.4|36
1654503720000|2022-06-06 08:22:00|14978.9|14977.9|14979.9|14978.4|14979.9|14978.4|14978.9|14977.4|41
1654503730000|2022-06-06 08:22:10|14980.4|14978.9|14979.9|14978.4|14980.4|14978.9|14979.9|14978.4|70
1654503740000|2022-06-06 08:22:20|14980.9|14979.4|14980.4|14977.9|14980.9|14979.4|14979.9|14977.9|68
1654503750000|2022-06-06 08:22:30|14979.9|14978.4|14979.9|14978.4|14980.4|14978.9|14978.9|14977.4|107
1654503760000|2022-06-06 08:22:40|14978.9|14977.4|14978.9|14977.4|14979.9|14978.4|14978.9|14977.4|44
1654503770000|2022-06-06 08:22:50|14979.9|14978.4|14978.9|14977.4|14979.9|14978.4|14978.9|14976.9|114
1654503780000|2022-06-06 08:23:00|||||||||106
1654503790000|2022-06-06 08:23:10|14979.4|14977.9|14980.9|14979.4|14980.9|14979.4|14979.4|14977.9|139
1654503800000|2022-06-06 08:23:20|14981.4|14979.9|14980.9|14979.4|14981.9|14980.4|14980.9|14979.4|123
1654503810000|2022-06-06 08:23:30|14981.4|14979.9|14983.9|14982.4|14983.9|14982.4|14981.4|14979.9|68
1654503820000|2022-06-06 08:23:40|14982.9|14981.4|14984.4|14982.9|14984.9|14983.4|14982.9|14981.4|85
1654503830000|2022-06-06 08:23:50|14985.4|14983.4|14982.9|14981.4|14985.4|14983.4|14982.9|14981.4|71
1654503840000|2022-06-06 08:24:00|14982.4|14979.9|14981.9|14980.4|14982.9|14981.4|14981.9|14979.9|32
1654503850000|2022-06-06 08:24:10|14982|14980.5|14983.9|14982.4|14983.9|14982.4|14982|14980.5|38
1654503860000|2022-06-06 08:24:20|14984.4|14981.9|14983.9|14982.4|14984.4|14982.4|14983.9|14981.9|39
1654503870000|2022-06-06 08:24:30|||||||||1
1654503880000|2022-06-06 08:24:40|14984.4|14981.9|14984.9|14983.4|14984.9|14983.4|14983.4|14981.9|12
1654503890000|2022-06-06 08:24:50|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|556
1654503900000|2022-06-06 08:25:00|14985.4|14982.9|14985.4|14982.9|14985.4|14983.4|14983.9|14982.4|360
1654503910000|2022-06-06 08:25:10|14984.9|14983.4|14983.9|14982.4|14985.4|14983.4|14983.9|14982.4|29
1654503920000|2022-06-06 08:25:20|14984.4|14982.9|14984.9|14983.4|14984.9|14983.4|14983.9|14982.4|31
1654503930000|2022-06-06 08:25:30|14983.9|14982.4|14983.9|14982.4|14984.4|14982.4|14983.9|14981.9|13
1654503940000|2022-06-06 08:25:40|14984.4|14981.9|14986.4|14983.9|14986.4|14984.4|14983.9|14981.9|29
1654503950000|2022-06-06 08:25:50|14984.9|14983.4|14983.9|14982.4|14985.4|14983.4|14983.9|14982.4|229
1654503960000|2022-06-06 08:26:00|14984.4|14981.9|14984.4|14981.9|14984.4|14982.4|14983.9|14981.9|10
1654503970000|2022-06-06 08:26:10|14983.9|14982.4|14984.4|14982.9|14985.4|14983.4|14983.9|14981.9|10
1654503980000|2022-06-06 08:26:20|14984.9|14983.4|14985.9|14984.4|14985.9|14984.4|14984.9|14983.4|41
1654503990000|2022-06-06 08:26:30|14986.4|14983.9|14985.4|14983.9|14986.4|14984.4|14984.9|14983.4|6
1654504000000|2022-06-06 08:26:40|14984.9|14983.4|14985.4|14982.9|14985.4|14983.4|14984.9|14982.9|34
1654504010000|2022-06-06 08:26:50|14984.9|14983.4|14984.9|14983.4|14984.9|14983.4|14983.9|14982.4|1
1654504020000|2022-06-06 08:27:00|14983.9|14982.4|14984.9|14983.4|14985.4|14983.4|14983.9|14982.4|12
1654504030000|2022-06-06 08:27:10|14983.9|14982.4|14984.9|14983.4|14984.9|14983.4|14983.9|14982.4|8
1654504040000|2022-06-06 08:27:20|14985.9|14984.4|14985.9|14984.4|14986.4|14984.4|14985.4|14983.9|245
1654504050000|2022-06-06 08:27:30|14986.4|14983.9|14986.9|14985.4|14986.9|14985.4|14985.9|14983.9|90
1654504060000|2022-06-06 08:27:40|14985.9|14984.4|14984.9|14983.4|14986.4|14984.9|14984.9|14983.4|26
1654504070000|2022-06-06 08:27:50|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|8
1654504080000|2022-06-06 08:28:00|14983.9|14982.4|14984.4|14981.9|14984.4|14982.4|14983.4|14981.9|85
1654504090000|2022-06-06 08:28:10|14982.9|14981.4|14980.4|14978.9|14983.9|14982.4|14979.9|14978.4|20
1654504100000|2022-06-06 08:28:20|14980.9|14979.4|14981.4|14978.9|14981.4|14979.4|14980.4|14978.9|91
1654504110000|2022-06-06 08:28:30|14980.9|14979.4|14981.4|14978.9|14981.4|14979.4|14979.9|14977.9|30
1654504120000|2022-06-06 08:28:40|14980.9|14979.4|14981.4|14978.9|14981.4|14979.4|14979.9|14978.4|12
1654504130000|2022-06-06 08:28:50|14980.9|14979.4|14980.4|14978.9|14981.4|14979.4|14979.9|14978.4|20
1654504140000|2022-06-06 08:29:00|14980.9|14979.4|14980.9|14979.4|14981.4|14979.4|14979.9|14978.4|49
1654504150000|2022-06-06 08:29:10|14981.4|14978.9|14979.4|14976.9|14981.4|14979.4|14977.9|14976.4|45
1654504160000|2022-06-06 08:29:20|14978.9|14977.4|14978.9|14977.4|14979.4|14977.4|14977.9|14976.4|55
1654504170000|2022-06-06 08:29:30|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|15
1654504180000|2022-06-06 08:29:40|14979.4|14977.9|14978.4|14976.9|14979.4|14977.9|14978.4|14976.9|60
1654504190000|2022-06-06 08:29:50|14977.9|14976.4|14976.9|14975.4|14977.9|14976.4|14975.9|14974.4|218
1654504200000|2022-06-06 08:30:00|14975.9|14974.4|14973.4|14971.9|14975.9|14974.4|14972.9|14971.4|550
1654504210000|2022-06-06 08:30:10|14972.9|14971.4|14972.9|14971.4|14973.9|14971.9|14972.9|14970.9|200
1654504220000|2022-06-06 08:30:20|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|79
1654504230000|2022-06-06 08:30:30|14975.9|14974.4|14975.9|14974.4|14975.9|14974.4|14975.9|14974.4|104
1654504240000|2022-06-06 08:30:40|14974.9|14973.4|14976.9|14975.4|14976.9|14975.4|14974.9|14973.4|255
1654504250000|2022-06-06 08:30:50|14975.9|14974.4|14976.4|14974.9|14976.9|14975.4|14975.9|14974.4|858
1654504260000|2022-06-06 08:31:00|14975.9|14974.4|14975.9|14974.4|14976.4|14974.4|14975.9|14973.9|86
1654504270000|2022-06-06 08:31:10|14976.4|14973.9|14977.9|14976.4|14978.4|14976.4|14975.9|14973.9|17
1654504280000|2022-06-06 08:31:20|14978.9|14977.4|14977.9|14976.4|14978.9|14977.4|14977.9|14976.4|3
1654504290000|2022-06-06 08:31:30|14979.4|14976.9|14976.9|14975.4|14979.4|14977.4|14976.9|14975.4|142
1654504300000|2022-06-06 08:31:40|14975.9|14974.4|14975.9|14974.4|14976.9|14975.4|14975.9|14974.4|137
1654504310000|2022-06-06 08:31:50|14976.4|14974.9|14976.9|14975.4|14976.9|14975.4|14975.9|14974.4|6
1654504320000|2022-06-06 08:32:00|14977.4|14975.9|14977.4|14975.9|14977.4|14975.9|14977.4|14975.9|20
1654504330000|2022-06-06 08:32:10|14976.9|14975.4|14976.9|14975.4|14976.9|14975.4|14975.9|14974.4|49
1654504340000|2022-06-06 08:32:20|14977.4|14975.9|14973.9|14972.4|14977.9|14976.4|14973.4|14971.9|370
1654504350000|2022-06-06 08:32:30|14974.4|14972.9|14974.9|14973.4|14975.4|14973.4|14973.9|14972|25
1654504360000|2022-06-06 08:32:40|14975.4|14973.9|14975.9|14974.4|14976.4|14974.4|14974.9|14973.4|41
1654504370000|2022-06-06 08:32:50|14976.4|14973.9|14975.9|14974.4|14976.4|14974.4|14975.9|14973.9|16
1654504380000|2022-06-06 08:33:00|14976.4|14973.9|14975.4|14972.9|14976.4|14974.4|14974.9|14972.4|27
1654504390000|2022-06-06 08:33:10|14974.9|14972.4|14972.9|14971.4|14975.4|14972.9|14972.9|14971.4|19
1654504400000|2022-06-06 08:33:20|14973.4|14971.9|14974.4|14972.9|14974.9|14973.4|14973.4|14971.9|4
1654504410000|2022-06-06 08:33:30|14973.9|14972.4|14973.9|14972.4|14974.9|14973.4|14973.9|14972.4|26
1654504420000|2022-06-06 08:33:40|14974.4|14972.9|14973.9|14972.4|14974.9|14973.4|14973.4|14971.9|21
1654504430000|2022-06-06 08:33:50|14972.9|14971.4|14973.4|14971.9|14974.4|14972.4|14972.9|14971.4|5
1654504440000|2022-06-06 08:34:00|14974.4|14972.9|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|50
1654504450000|2022-06-06 08:34:10|14975.4|14972.9|14974.9|14973.4|14975.4|14973.4|14974.9|14972.9|15
1654504460000|2022-06-06 08:34:20|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|33
1654504470000|2022-06-06 08:34:30|14974.9|14973.4|14973.9|14972.4|14974.9|14973.4|14973.9|14972.4|5
1654504480000|2022-06-06 08:34:40|14974.4|14972.9|14973.4|14970.9|14974.4|14972.9|14972.9|14970.9|65
1654504490000|2022-06-06 08:34:50|14972.9|14970.4|14972.4|14970.9|14972.9|14971.4|14971.9|14970.4|9
1654504500000|2022-06-06 08:35:00|14972.9|14971.4|14972.4|14970.9|14973.4|14971.4|14971.9|14970.4|40
1654504510000|2022-06-06 08:35:10|14971.9|14970.4|14973.4|14971.9|14973.4|14971.9|14971.9|14970.4|9
1654504520000|2022-06-06 08:35:20|14972.9|14971.4|14974|14971.5|14974|14972.4|14972.9|14971.4|44
1654504530000|2022-06-06 08:35:30|14973.9|14971.4|14972.9|14971.4|14973.9|14971.9|14972.9|14971|11
1654504540000|2022-06-06 08:35:40|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|18
1654504550000|2022-06-06 08:35:50|||||||||4
1654504560000|2022-06-06 08:36:00|||||||||39
1654504570000|2022-06-06 08:36:10|14973.4|14971.4|14973.9|14971.4|14973.9|14971.9|14973.4|14971.4|3
1654504580000|2022-06-06 08:36:20|14974.4|14971.9|14974.4|14971.9|14974.4|14972.4|14972.9|14971|32
1654504590000|2022-06-06 08:36:30|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|22
1654504600000|2022-06-06 08:36:40|||||||||47
1654504610000|2022-06-06 08:36:50|14975.4|14973.9|14974.9|14973.4|14975.4|14973.9|14974.9|14973.4|70
1654504620000|2022-06-06 08:37:00|14973.9|14972.4|14971.9|14970.4|14974.9|14973.4|14971.9|14970.4|104
1654504630000|2022-06-06 08:37:10|14972|14970.5|14972.9|14971.4|14972.9|14971.4|14971.9|14970|915
1654504640000|2022-06-06 08:37:20|14972|14970.5|14971.9|14970.4|14972.5|14970.5|14971.9|14970|36
1654504650000|2022-06-06 08:37:30|14972.5|14970|14970.9|14969.4|14972.5|14970.5|14970.9|14969.4|25
1654504660000|2022-06-06 08:37:40|14971|14969.5|14971|14969.5|14971.9|14970.4|14970.9|14969|25
1654504670000|2022-06-06 08:37:50|14970.9|14969.4|14971|14969.5|14971.5|14969.5|14970.9|14969|12
1654504680000|2022-06-06 08:38:00|14971.5|14969|14970.9|14969.4|14971.5|14969.4|14970.9|14969|31
1654504690000|2022-06-06 08:38:10|14971|14969.5|14971.5|14969|14971.5|14969.5|14970.9|14969|20
1654504700000|2022-06-06 08:38:20|14971|14969.5|14971|14969.5|14971.5|14969.5|14970.9|14969|15
1654504710000|2022-06-06 08:38:30|||||||||2
1654504720000|2022-06-06 08:38:40|14970|14968.5|14970|14968.5|14970|14968.5|14970|14968.5|192
1654504730000|2022-06-06 08:38:50|14969|14967.5|14969|14967.5|14969|14967.5|14969|14967.5|41
1654504740000|2022-06-06 08:39:00|14968.9|14967.4|14969.9|14968.4|14970|14968.5|14968|14966.5|181
1654504750000|2022-06-06 08:39:10|14970.5|14968|14968.9|14967.4|14970.5|14968.4|14968|14966.5|21
1654504760000|2022-06-06 08:39:20|14969.5|14967|14968.9|14967.4|14969.5|14967.5|14968.9|14967|70
1654504770000|2022-06-06 08:39:30|14969|14967.5|14968.9|14967.4|14970.5|14968.5|14968.9|14967|104
1654504780000|2022-06-06 08:39:40|||||||||453
1654504790000|2022-06-06 08:39:50|14969.9|14968.4|14968.9|14967.4|14970.4|14968.4|14968.9|14967.4|176
1654504800000|2022-06-06 08:40:00|14968.4|14966.4|14967.9|14966.4|14968.4|14966.9|14966.9|14964.4|170
1654504810000|2022-06-06 08:40:10|14968.4|14965.9|14966.9|14965.4|14968.4|14965.9|14966.9|14965.4|4
1654504820000|2022-06-06 08:40:20|14965.9|14964.4|14963.9|14962.4|14965.9|14964.4|14963.9|14962.4|432
1654504830000|2022-06-06 08:40:30|14964.9|14963.4|14965.9|14964.4|14966.5|14964.9|14964.9|14963|195
1654504840000|2022-06-06 08:40:40|14964.9|14963.4|14965.9|14964.4|14965.9|14964.4|14964.9|14963|558
1654504850000|2022-06-06 08:40:50|14965|14963.5|14965|14963.5|14965.9|14964.4|14965|14963|96
1654504860000|2022-06-06 08:41:00|||||||||18
1654504870000|2022-06-06 08:41:10|14966|14964.5|14966|14964.5|14966.5|14964.5|14966|14964|31
1654504880000|2022-06-06 08:41:20|14966.5|14964|14967.9|14966.4|14968.5|14966.5|14966.5|14964|42
1654504890000|2022-06-06 08:41:30|14968.5|14966|14968.9|14967.4|14968.9|14967.4|14967.9|14966|53
1654504900000|2022-06-06 08:41:40|14969.9|14968.4|14969.9|14968.4|14969.9|14968.4|14969|14967|32
1654504910000|2022-06-06 08:41:50|14969|14967.5|14968|14966.5|14969.5|14967.5|14968|14966.5|61
1654504920000|2022-06-06 08:42:00|14968.5|14966|14967.9|14966.4|14968.5|14966.5|14967.9|14966|19
1654504930000|2022-06-06 08:42:10|14967|14965.5|14967.9|14966.4|14968.5|14966.4|14967|14965.5|13
1654504940000|2022-06-06 08:42:20|14967.5|14966|14967|14965.5|14967.5|14966|14967|14965.5|4
1654504950000|2022-06-06 08:42:30|||||||||40
1654504960000|2022-06-06 08:42:40|14968|14966.5|14968|14966.5|14968|14966.5|14968|14966.5|10
1654504970000|2022-06-06 08:42:50|14969|14967.5|14971|14969.5|14971|14969.5|14969|14967.5|91
1654504980000|2022-06-06 08:43:00|14970.5|14968|14972|14969.5|14972|14970.5|14970|14968|72
1654504990000|2022-06-06 08:43:10|14971.5|14970|14971|14969.5|14972|14970.5|14971|14969.5|9
1654505000000|2022-06-06 08:43:20|14972|14970.5|14972|14970.5|14972.5|14970.5|14971.9|14970|27
1654505010000|2022-06-06 08:43:30|14972.9|14971.4|14972|14970.5|14973.5|14971.4|14972|14970.5|378
1654505020000|2022-06-06 08:43:40|14972.5|14970|14971.9|14970.4|14972.5|14970.4|14971.5|14970|12
1654505030000|2022-06-06 08:43:50|14972|14970.5|14972.5|14970|14972.5|14970.5|14972|14970|59
1654505040000|2022-06-06 08:44:00|14972|14970.5|14972|14970.5|14972.5|14970.5|14972|14970|7
1654505050000|2022-06-06 08:44:10|14971.9|14970.4|14971.9|14970.4|14972.5|14970.5|14971.9|14970|8
1654505060000|2022-06-06 08:44:20|14972.5|14970|14971.9|14970.4|14972.5|14970.4|14971.5|14970|1
1654505070000|2022-06-06 08:44:30|14972|14970.5|14972|14970.5|14972.5|14970.5|14972|14970|39
1654505080000|2022-06-06 08:44:40|14971|14969.5|14970.9|14969.4|14971|14969.5|14970|14968.5|4
1654505090000|2022-06-06 08:44:50|14970|14968.5|14970.9|14969.4|14970.9|14969.4|14970|14968.5|3
1654505100000|2022-06-06 08:45:00|14970.5|14969|14971.9|14970.4|14972.5|14970.5|14970|14968.5|77
1654505110000|2022-06-06 08:45:10|14972.5|14970|14972.5|14970|14972.5|14970.4|14971.9|14970|4
1654505120000|2022-06-06 08:45:20|14972|14970.5|14971.9|14970.4|14972.5|14970.5|14971.9|14970|504
1654505130000|2022-06-06 08:45:30|14972.5|14970|14971.9|14970.4|14972.9|14971.4|14971.9|14970|94
1654505140000|2022-06-06 08:45:40|14972.5|14971|14972.4|14970.9|14972.9|14971.4|14972.4|14970.9|45
1654505150000|2022-06-06 08:45:50|14972.9|14971.4|14971.9|14970.4|14972.9|14971.4|14971.9|14970.4|1398
1654505160000|2022-06-06 08:46:00|14972.4|14970.9|14971.4|14969.9|14972.9|14971.4|14970.9|14969.4|90
1654505170000|2022-06-06 08:46:10|14970.9|14969.4|14970.9|14969.4|14972.4|14970.4|14970.9|14969.4|505
1654505180000|2022-06-06 08:46:20|14971.4|14969.9|14970.9|14969.4|14971.9|14970.4|14970.9|14969.4|53
1654505190000|2022-06-06 08:46:30|14971.9|14970.4|14971.9|14970.4|14971.9|14970.4|14971.9|14970.4|8
1654505200000|2022-06-06 08:46:40|14970.9|14969.4|14972.9|14971.4|14972.9|14971.4|14970.9|14968.9|99
1654505210000|2022-06-06 08:46:50|14973.4|14970.9|14973.4|14970.9|14973.4|14971.4|14972.9|14970.9|2132
1654505220000|2022-06-06 08:47:00|14972.9|14971.4|14974.4|14972.9|14975.4|14973.4|14972.9|14971.4|33
1654505230000|2022-06-06 08:47:10|14973.9|14972.4|14973.4|14970.9|14974.4|14972.4|14973.4|14970.9|11
1654505240000|2022-06-06 08:47:20|14972.9|14971.4|14973.9|14972.4|14974.4|14972.4|14972.9|14971.4|78
1654505250000|2022-06-06 08:47:30|14974.4|14972.9|14972.9|14971.4|14974.4|14972.9|14972.9|14971.4|64
1654505260000|2022-06-06 08:47:40|14971.9|14970.4|14971.9|14970.4|14972.4|14970.4|14971.9|14969.9|414
1654505270000|2022-06-06 08:47:50|14969.9|14968.4|14964.9|14963.4|14969.9|14968.4|14964.9|14963.4|794
1654505280000|2022-06-06 08:48:00|14964.4|14962.9|14964.9|14963.4|14965.9|14964.4|14963.9|14962.4|65
1654505290000|2022-06-06 08:48:10|14964.4|14962.9|14963.9|14962.4|14964.9|14963.4|14962.9|14961.4|77
1654505300000|2022-06-06 08:48:20|14964.4|14962.9|14963.4|14961.9|14964.4|14962.9|14962.4|14960.9|130
1654505310000|2022-06-06 08:48:30|14963.9|14962.4|14961.9|14960.4|14963.9|14962.4|14961.9|14960.4|17
1654505320000|2022-06-06 08:48:40|14962.4|14960.9|14962.9|14961.4|14962.9|14961.4|14961.9|14959.9|111
1654505330000|2022-06-06 08:48:50|14961.9|14960.4|14962.9|14961.4|14963.4|14961.4|14961.9|14960.4|23
1654505340000|2022-06-06 08:49:00|14963.4|14960.9|14962.9|14961.4|14963.4|14961.4|14962.9|14960.9|295
1654505350000|2022-06-06 08:49:10|14962.4|14959.9|14964.9|14963.4|14964.9|14963.4|14961.9|14959.9|171
1654505360000|2022-06-06 08:49:20|14963.9|14962.4|14964.9|14963.4|14965.9|14964.4|14963.9|14961.9|67
1654505370000|2022-06-06 08:49:30|14965.4|14963.9|14964.9|14963.4|14965.9|14964.4|14964.9|14962.9|7
1654505380000|2022-06-06 08:49:40|14965.4|14962.9|14963.9|14962.4|14965.4|14963.4|14963.9|14962.4|61
1654505390000|2022-06-06 08:49:50|14964.4|14962.9|14966.9|14965.4|14966.9|14965.4|14964.4|14962.9|21
1654505400000|2022-06-06 08:50:00|14965.9|14964.4|14966.4|14963.9|14966.4|14964.9|14965.9|14963.9|10
1654505410000|2022-06-06 08:50:10|14965.4|14962.9|14964.9|14963.4|14965.4|14963.9|14964.9|14962.9|83
1654505420000|2022-06-06 08:50:20|14966.9|14965.4|14966.9|14965.4|14967.4|14965.4|14965.9|14964.4|13
1654505430000|2022-06-06 08:50:30|14967.4|14964.9|14967.9|14966.4|14968.4|14966.4|14966.9|14964.9|74
1654505440000|2022-06-06 08:50:40|14967.4|14965.4|14967.9|14966.4|14967.9|14966.4|14967.4|14965.4|20
1654505450000|2022-06-06 08:50:50|14968.9|14967.4|14968.9|14967.4|14969.4|14967.4|14968.9|14966.9|56
1654505460000|2022-06-06 08:51:00|14969.4|14966.9|14967.9|14966.4|14969.9|14967.9|14967.9|14965.9|33
1654505470000|2022-06-06 08:51:10|14968.4|14966.9|14969.9|14968.4|14969.9|14968.4|14967.9|14966.4|124
1654505480000|2022-06-06 08:51:20|14969.4|14967.4|14969.9|14968.4|14969.9|14968.4|14968.9|14966.9|60
1654505490000|2022-06-06 08:51:30|14969.4|14967.9|14969.9|14968.4|14970.4|14968.4|14969.4|14967.9|27
1654505500000|2022-06-06 08:51:40|14970.9|14969.4|14970.9|14969.4|14970.9|14969.4|14970.4|14968.9|62
1654505510000|2022-06-06 08:51:50|14971.9|14970.4|14971.4|14968.9|14971.9|14970.4|14970.9|14968.9|555
1654505520000|2022-06-06 08:52:00|14972.4|14969.9|14971.9|14970.4|14972.4|14970.4|14970.9|14968.9|410
1654505530000|2022-06-06 08:52:10|14972.4|14969.9|14972.4|14969.9|14972.4|14970.4|14971.9|14969.9|4
1654505540000|2022-06-06 08:52:20|14971.9|14970.4|14972.9|14971.4|14972.9|14971.4|14971.9|14969.9|14
1654505550000|2022-06-06 08:52:30|14973.4|14970.9|14972.4|14969.9|14973.4|14970.9|14971.9|14969.9|1
1654505560000|2022-06-06 08:52:40|14971.9|14970.4|14971.9|14970.4|14972.4|14970.4|14970.9|14969.4|35
1654505570000|2022-06-06 08:52:50|14970.9|14969.4|14970.9|14969.4|14970.9|14969.4|14970.9|14969.4|4
1654505580000|2022-06-06 08:53:00|14972.4|14969.9|14970.9|14969.4|14972.4|14970.4|14970.9|14969.4|70
1654505590000|2022-06-06 08:53:10|14971.9|14970.4|14971.9|14970.4|14972.4|14970.4|14970.9|14969.4|38
1654505600000|2022-06-06 08:53:20|14972.4|14969.9|14971.4|14969.9|14972.4|14969.9|14970.9|14969.4|1
1654505610000|2022-06-06 08:53:30|14970.9|14969.4|14966.9|14965.4|14970.9|14969.4|14966.9|14965.4|41
1654505620000|2022-06-06 08:53:40|14967.4|14965.9|14969.4|14966.9|14969.4|14967.4|14966.9|14965.4|46
1654505630000|2022-06-06 08:53:50|14968.9|14967.4|14968.9|14967.4|14968.9|14967.4|14967.9|14966.4|1
1654505640000|2022-06-06 08:54:00|14968.4|14966.9|14966.9|14965.4|14969.4|14967.4|14966.9|14965.4|90
1654505650000|2022-06-06 08:54:10|14967.9|14966.4|14969.4|14967.9|14969.9|14968.4|14967.9|14966.4|25
1654505660000|2022-06-06 08:54:20|14968.9|14967.4|14969.9|14968.4|14970.4|14968.9|14968.9|14967.4|27
1654505670000|2022-06-06 08:54:30|14968.9|14967.4|14969.4|14966.9|14969.4|14967.4|14968.9|14966.9|44
1654505680000|2022-06-06 08:54:40|14969.9|14968.4|14969.9|14968.4|14970.9|14969.4|14969.9|14968.4|118
1654505690000|2022-06-06 08:54:50|14970.9|14969.4|14971.4|14969.9|14971.4|14969.9|14970.9|14968.9|65
1654505700000|2022-06-06 08:55:00|14970.9|14969.4|14971.9|14970.4|14971.9|14970.4|14970.9|14969.4|108
1654505710000|2022-06-06 08:55:10|||||||||41
1654505720000|2022-06-06 08:55:20|14971.4|14969.9|14970.9|14969.4|14971.4|14969.9|14970.9|14969.4|948
1654505730000|2022-06-06 08:55:30|||||||||7
1654505740000|2022-06-06 08:55:40|14969.9|14968.4|14967.9|14966.4|14969.9|14968.4|14967.9|14965.9|69
1654505750000|2022-06-06 08:55:50|14967.4|14965.9|14966.9|14965.4|14967.4|14965.9|14966.9|14965.4|128
1654505760000|2022-06-06 08:56:00|14967.9|14966.4|14965.9|14964.4|14967.9|14966.4|14965.9|14964.4|6
1654505770000|2022-06-06 08:56:10|14966.4|14963.9|14965.4|14963.9|14966.4|14964.4|14964.9|14963.4|32
1654505780000|2022-06-06 08:56:20|14964.9|14963.4|14964.9|14963.4|14965.4|14963.9|14964.9|14962.9|95
1654505790000|2022-06-06 08:56:30|14963.9|14962.4|14964.4|14962.9|14964.4|14962.9|14962.9|14961.4|169
1654505800000|2022-06-06 08:56:40|14965.4|14963.4|14966.4|14963.9|14966.4|14964.4|14964.9|14963.4|33
1654505810000|2022-06-06 08:56:50|14965.9|14964.4|14967.9|14966.4|14967.9|14966.4|14965.9|14964.4|51
1654505820000|2022-06-06 08:57:00|14966.9|14965.4|14967.9|14966.4|14968.9|14967.4|14966.9|14964.9|432
1654505830000|2022-06-06 08:57:10|14968.4|14966.9|14964.9|14963.4|14968.4|14966.9|14964.9|14963.4|69
1654505840000|2022-06-06 08:57:20|14965.9|14964.4|14964.9|14963.4|14966.4|14964.4|14964.4|14962.9|42
1654505850000|2022-06-06 08:57:30|14965.9|14964.4|14966.4|14964.9|14966.4|14964.9|14964.9|14963.4|94
1654505860000|2022-06-06 08:57:40|14965.9|14964.4|14965.9|14964.4|14966.4|14964.9|14965.9|14964.4|5
1654505870000|2022-06-06 08:57:50|||||||||29
1654505880000|2022-06-06 08:58:00|14965.4|14963.9|14964.9|14963.4|14965.4|14963.9|14963.9|14962.4|25
1654505890000|2022-06-06 08:58:10|14965.9|14964.4|14965.9|14964.4|14965.9|14964.4|14965.9|14964.4|23
1654505900000|2022-06-06 08:58:20|14964.9|14963.4|14964.9|14963.4|14964.9|14963.4|14963.9|14962.4|20
1654505910000|2022-06-06 08:58:30|14965.9|14964.4|14965.9|14964.4|14966.4|14964.9|14965.9|14964.4|33
1654505920000|2022-06-06 08:58:40|14966.9|14965.4|14964.9|14963.4|14966.9|14965.4|14963.9|14962.4|83
1654505930000|2022-06-06 08:58:50|14963.9|14962.4|14963.9|14962.4|14963.9|14962.4|14963.9|14962.4|6
1654505940000|2022-06-06 08:59:00|||||||||20
1654505950000|2022-06-06 08:59:10|||||||||16
1654505960000|2022-06-06 08:59:20|14964.9|14963.4|14964.9|14963.4|14965.4|14963.9|14964.4|14962.9|141
1654505970000|2022-06-06 08:59:30|14965.9|14964.4|14965.9|14964.4|14966.4|14964.4|14964.9|14963.4|62
1654505980000|2022-06-06 08:59:40|14965.4|14962.9|14963.4|14961.9|14965.4|14963.4|14962.9|14960.9|84
1654505990000|2022-06-06 08:59:50|14963.9|14962.4|14962.9|14961.4|14963.9|14962.4|14962.9|14961.4|29
1654506000000|2022-06-06 09:00:00|14963.4|14960.9|14961.9|14960.4|14963.4|14961.4|14960.9|14959.4|279
1654506010000|2022-06-06 09:00:10|14961.4|14959.9|14959.9|14958.4|14961.4|14959.9|14959.9|14958.4|133
1654506020000|2022-06-06 09:00:20|14960.4|14958.9|14959.9|14958.4|14960.9|14959.4|14959.9|14957.9|8
1654506030000|2022-06-06 09:00:30|14960.9|14959.4|14959.9|14958.4|14960.9|14959.4|14959.9|14958.4|5
1654506040000|2022-06-06 09:00:40|14960.9|14959.4|14961.9|14960.4|14961.9|14960.4|14959.9|14957.9|254
1654506050000|2022-06-06 09:00:50|14962.9|14961.4|14962.9|14961.4|14963.4|14961.4|14961.9|14960.4|43
1654506060000|2022-06-06 09:01:00|14964.4|14961.9|14964.4|14962.9|14964.4|14962.9|14963.9|14961.9|32
1654506070000|2022-06-06 09:01:10|14963.9|14962.4|14964.4|14962.9|14964.9|14963.4|14962.9|14961.4|444
1654506080000|2022-06-06 09:01:20|14964.9|14963.4|14963.9|14962.4|14964.9|14963.4|14963.9|14961.9|72
1654506090000|2022-06-06 09:01:30|14964.4|14962.9|14963.9|14962.4|14965.4|14963.4|14963.9|14962.4|34
1654506100000|2022-06-06 09:01:40|14964.4|14962.9|14964.9|14963.4|14965.9|14963.4|14963.9|14962.4|71
1654506110000|2022-06-06 09:01:50|14965.9|14964.4|14964.9|14963.4|14965.9|14964.4|14964.9|14963.4|58
1654506120000|2022-06-06 09:02:00|||||||||71
1654506130000|2022-06-06 09:02:10|14965.9|14964.4|14965.4|14963.9|14965.9|14964.4|14964.9|14963.4|31
1654506140000|2022-06-06 09:02:20|14964.9|14963.4|14964.9|14963.4|14965.4|14963.9|14963.9|14962.4|29
1654506150000|2022-06-06 09:02:30|||||||||23
1654506160000|2022-06-06 09:02:40|14965.9|14964.4|14965.9|14964.4|14965.9|14964.4|14965.9|14964.4|943
1654506170000|2022-06-06 09:02:50|14964.9|14963.4|14965.9|14964.4|14966.4|14964.9|14964.9|14963.4|96
1654506180000|2022-06-06 09:03:00|14966.9|14965.4|14965.9|14964.4|14966.9|14965.4|14965.9|14964.4|189
1654506190000|2022-06-06 09:03:10|14966.4|14964.9|14966.4|14963.9|14966.9|14965.4|14965.9|14963.9|17
1654506200000|2022-06-06 09:03:20|14965.9|14964.4|14963.9|14962.4|14966.9|14965.4|14962.9|14961.4|162
1654506210000|2022-06-06 09:03:30|14964.4|14962.9|14966.9|14965.4|14966.9|14965.4|14964.4|14962.9|81
1654506220000|2022-06-06 09:03:40|||||||||114
1654506230000|2022-06-06 09:03:50|14965.9|14964.4|14966.4|14963.9|14966.9|14965.4|14965.9|14963.9|343
1654506240000|2022-06-06 09:04:00|14965.9|14964.4|14967.4|14964.9|14967.4|14965.4|14965.9|14963.9|84
1654506250000|2022-06-06 09:04:10|14966.9|14965.4|14965.9|14964.4|14966.9|14965.4|14964.9|14963.4|18
1654506260000|2022-06-06 09:04:20|14965.4|14963.9|14965.4|14963.9|14966.4|14964.4|14964.9|14963.4|23
1654506270000|2022-06-06 09:04:30|14964.9|14963.4|14964.9|14963.4|14965.9|14964.4|14964.9|14962.9|33
1654506280000|2022-06-06 09:04:40|14964.4|14962.9|14964.9|14963.4|14965.4|14963.4|14963.9|14962.4|89
1654506290000|2022-06-06 09:04:50|14965.9|14964.4|14965.9|14964.4|14966.4|14964.4|14965.9|14963.9|35
1654506300000|2022-06-06 09:05:00|14966.9|14965.4|14965.9|14964.4|14966.9|14965.4|14965.9|14964.4|36
1654506310000|2022-06-06 09:05:10|14964.9|14963.4|14964.9|14963.4|14966.4|14964.4|14964.9|14963.4|460
1654506320000|2022-06-06 09:05:20|14963.9|14962.4|14964.4|14962.9|14964.4|14962.9|14963.9|14962.4|192
1654506330000|2022-06-06 09:05:30|14963.9|14962.4|14964.9|14963.4|14964.9|14963.4|14963.9|14962.4|3
1654506340000|2022-06-06 09:05:40|14965.4|14963.9|14966.4|14963.9|14966.4|14964.4|14965.4|14963.9|99
1654506350000|2022-06-06 09:05:50|14965.9|14964.4|14966.4|14963.9|14966.4|14964.4|14965.9|14963.9|32
1654506360000|2022-06-06 09:06:00|14965.9|14964.4|14965.9|14964.4|14966.4|14964.9|14965.4|14963.9|44
1654506380000|2022-06-06 09:06:20|14964.9|14963.4|14961.9|14960.4|14965.4|14963.4|14961.9|14960.4|318
1654506390000|2022-06-06 09:06:30|14962.4|14959.9|14963.4|14960.9|14963.4|14961.4|14962.4|14959.9|139
1654506400000|2022-06-06 09:06:40|14962.9|14961.4|14963.9|14962.4|14963.9|14962.4|14962.9|14960.9|374
1654506410000|2022-06-06 09:06:50|14963.4|14961.9|14962.9|14961.4|14963.4|14961.9|14962.9|14960.9|36
1654506420000|2022-06-06 09:07:00|14963.4|14960.9|14963.9|14962.4|14963.9|14962.4|14962.9|14960.9|51
1654506430000|2022-06-06 09:07:10|14964.9|14963.4|14965.9|14964.4|14965.9|14964.4|14963.9|14962.4|866
1654506440000|2022-06-06 09:07:20|14966.4|14964.9|14966.9|14965.4|14966.9|14965.4|14965.9|14964.4|86
1654506450000|2022-06-06 09:07:30|||||||||40
1654506460000|2022-06-06 09:07:40|||||||||4
1654506470000|2022-06-06 09:07:50|14967.9|14966.4|14966.9|14965.4|14967.9|14966.4|14966.9|14965.4|1
1654506480000|2022-06-06 09:08:00|14967.4|14965.9|14966.9|14965.4|14967.4|14965.9|14966.9|14964.9|12
1654506490000|2022-06-06 09:08:10|14967.9|14966.4|14967.9|14966.4|14967.9|14966.4|14966.9|14965.4|172
1654506500000|2022-06-06 09:08:20|14968.4|14965.9|14967.9|14966.4|14968.4|14966.4|14967.9|14965.9|99
1654506510000|2022-06-06 09:08:30|14968.4|14965.9|14969.4|14967.9|14969.4|14967.9|14967.9|14965.9|21
1654506520000|2022-06-06 09:08:40|14968.9|14967.4|14968.9|14967.4|14969.9|14968.4|14968.9|14967.4|76
1654506530000|2022-06-06 09:08:50|14969.4|14967.9|14968.9|14967.4|14969.4|14967.9|14968.9|14967.4|28
1654506540000|2022-06-06 09:09:00|14969.4|14966.9|14968.9|14967.4|14969.4|14967.4|14967.9|14966.4|47
1654506550000|2022-06-06 09:09:10|14969.9|14968.4|14969.4|14967.9|14969.9|14968.4|14969.4|14967.9|100
1654506560000|2022-06-06 09:09:20|14968.9|14967.4|14967.9|14966.4|14969.4|14967.4|14967.9|14966.4|134
1654506570000|2022-06-06 09:09:30|||||||||8
1654506580000|2022-06-06 09:09:40|14968.4|14966.9|14968.4|14966.9|14968.4|14966.9|14967.9|14966.4|4
1654506590000|2022-06-06 09:09:50|14968.9|14967.4|14967.9|14966.4|14968.9|14967.4|14967.9|14966.4|6
1654506600000|2022-06-06 09:10:00|14968.4|14966.9|14967.9|14966.4|14968.9|14967.4|14967.9|14966.4|301
1654506610000|2022-06-06 09:10:10|14968.4|14966.9|14968.4|14966.9|14968.9|14967.4|14967.9|14966.4|61
1654506620000|2022-06-06 09:10:20|14968.9|14967.4|14967.9|14966.4|14968.9|14967.4|14967.9|14966.4|16
1654506630000|2022-06-06 09:10:30|14967.4|14965.9|14968.4|14966.9|14969.4|14967.4|14966.9|14965.4|117
1654506640000|2022-06-06 09:10:40|14968.9|14966.4|14967.9|14966.4|14969.4|14967.4|14967.9|14966.4|29
1654506650000|2022-06-06 09:10:50|14968.9|14967.4|14969.4|14966.9|14969.4|14967.4|14968.4|14966.9|21
1654506660000|2022-06-06 09:11:00|14968.9|14967.4|14969.9|14968.4|14969.9|14968.4|14967.9|14966.4|52
1654506670000|2022-06-06 09:11:10|14970.4|14967.9|14969.9|14968.4|14970.4|14968.4|14969.9|14967.9|16
1654506680000|2022-06-06 09:11:20|14970.4|14968.9|14970.4|14968.9|14970.4|14968.9|14969.9|14968.4|20
1654506690000|2022-06-06 09:11:30|14970.9|14969.4|14971.4|14969.9|14971.4|14969.9|14970.9|14969.4|114
1654506700000|2022-06-06 09:11:40|14970.9|14969.4|14971.9|14970.4|14971.9|14970.4|14970.9|14969.4|9
1654506710000|2022-06-06 09:11:50|||||||||624
1654506720000|2022-06-06 09:12:00|14972.9|14971.4|14970.9|14969.4|14972.9|14971.4|14970.9|14969.4|636
1654506730000|2022-06-06 09:12:10|||||||||10
1654506740000|2022-06-06 09:12:20|||||||||12
1654506750000|2022-06-06 09:12:30|14969.9|14968.4|14967.9|14966.4|14969.9|14968.4|14967.9|14966.4|35
1654506760000|2022-06-06 09:12:40|14968.4|14966.9|14967.9|14966.4|14968.9|14967.4|14967.9|14966.4|72
1654506770000|2022-06-06 09:12:50|14968.9|14967.4|14966.9|14965.4|14968.9|14967.4|14966.9|14965.4|31
1654506780000|2022-06-06 09:13:00|14967.9|14966.4|14970.9|14969.4|14971.9|14970.4|14967.9|14966.4|77
1654506790000|2022-06-06 09:13:10|14970.4|14968.9|14968.9|14967.4|14970.4|14968.9|14968.9|14967.4|136
1654506800000|2022-06-06 09:13:20|14969.9|14968.4|14970.9|14968.4|14970.9|14969.4|14969.4|14967.9|17
1654506810000|2022-06-06 09:13:30|14971.4|14969.4|14970.9|14969.4|14971.9|14969.9|14970.9|14969.4|9
1654506820000|2022-06-06 09:13:40|14971.4|14969.9|14971.9|14969.4|14972.4|14970.4|14970.9|14968.9|122
1654506830000|2022-06-06 09:13:50|14971.4|14969.9|14970.9|14969.4|14971.4|14969.9|14970.9|14969.4|2
1654506840000|2022-06-06 09:14:00|14969.9|14968.4|14969.9|14968.4|14971.4|14969.4|14969.9|14968.4|134
1654506850000|2022-06-06 09:14:10|||||||||5
1654506860000|2022-06-06 09:14:20|||||||||1
1654506870000|2022-06-06 09:14:30|14970.9|14969.4|14970.9|14969.4|14970.9|14969.4|14970.9|14969.4|88
1654506880000|2022-06-06 09:14:40|14970.4|14968.4|14969.9|14968.4|14970.9|14968.9|14969.9|14968.4|7
1654506890000|2022-06-06 09:14:50|||||||||9
1654506900000|2022-06-06 09:15:00|14968.9|14967.4|14967.9|14966.4|14969.9|14968.4|14967.4|14965.9|286
1654506910000|2022-06-06 09:15:10|14968.9|14967.4|14968.4|14966.9|14969.4|14967.9|14968.4|14966.4|51
1654506920000|2022-06-06 09:15:20|14968.9|14967.4|14968.9|14967.4|14968.9|14967.4|14968.4|14966.4|13
1654506930000|2022-06-06 09:15:30|14967.9|14966.4|14968.9|14967.4|14969.4|14967.4|14967.9|14966.4|549
1654506940000|2022-06-06 09:15:40|||||||||18
1654506950000|2022-06-06 09:15:50|14969.4|14967.9|14969.4|14967.9|14969.4|14967.9|14969.4|14967.9|35
1654506960000|2022-06-06 09:16:00|14968.9|14967.4|14967.9|14966.4|14968.9|14967.4|14966.9|14965.4|182
1654506970000|2022-06-06 09:16:10|14968.4|14966.9|14968.9|14967.4|14968.9|14967.4|14967.9|14966.4|283
1654506980000|2022-06-06 09:16:20|14967.9|14966.4|14968.9|14967.4|14968.9|14967.4|14967.9|14966.4|194
1654506990000|2022-06-06 09:16:30|14969.4|14967.9|14968.9|14967.4|14969.4|14967.9|14968.9|14967.4|0
1654507000000|2022-06-06 09:16:40|14969.9|14968.4|14966.9|14965.4|14969.9|14968.4|14966.9|14965.4|1016
1654507010000|2022-06-06 09:16:50|14965.9|14964.4|14964.9|14963.4|14965.9|14964.4|14963.9|14962.4|423
1654507020000|2022-06-06 09:17:00|14963.9|14962.4|14963.9|14962.4|14964.4|14962.9|14963.9|14961.9|68
1654507030000|2022-06-06 09:17:10|14964.9|14963.4|14963.9|14962.4|14964.9|14963.4|14962.9|14961.4|96
1654507040000|2022-06-06 09:17:20|14964.9|14963.4|14965.4|14962.9|14966.4|14964.9|14964.9|14962.9|33
1654507050000|2022-06-06 09:17:30|14964.9|14963.4|14965.9|14964.4|14966.4|14964.4|14963.9|14961.9|117
1654507060000|2022-06-06 09:17:40|14966.4|14963.9|14966.4|14963.9|14966.4|14964.4|14965.9|14963.9|20
1654507070000|2022-06-06 09:17:50|14965.9|14964.4|14965.9|14964.4|14966.9|14965.4|14965.9|14963.9|26
1654507080000|2022-06-06 09:18:00|14966.4|14964.9|14969.4|14966.9|14969.4|14967.4|14965.9|14964.4|15
1654507090000|2022-06-06 09:18:10|14968.9|14967.4|14967.9|14966.4|14968.9|14967.4|14967.9|14965.9|28
1654507100000|2022-06-06 09:18:20|14968.9|14967.4|14969.4|14967.9|14969.4|14967.9|14968.9|14967.4|40
1654507110000|2022-06-06 09:18:30|14969.9|14968.4|14968.9|14967.4|14969.9|14968.4|14968.9|14967.4|6
1654507120000|2022-06-06 09:18:40|||||||||3
1654507130000|2022-06-06 09:18:50|||||||||775
1654507140000|2022-06-06 09:19:00|14969.9|14968.4|14969.9|14968.4|14970.4|14968.4|14969.9|14967.9|46
1654507150000|2022-06-06 09:19:10|14970.9|14969.4|14969.9|14968.4|14970.9|14969.4|14968.9|14967.4|98
1654507160000|2022-06-06 09:19:20|14968.9|14967.4|14967.9|14966.4|14968.9|14967.4|14967.9|14966.4|15
1654507170000|2022-06-06 09:19:30|||||||||1
1654507180000|2022-06-06 09:19:40|||||||||4
1654507190000|2022-06-06 09:19:50|14968.4|14966.9|14968.9|14967.4|14968.9|14967.4|14968.4|14966.9|36
1654507200000|2022-06-06 09:20:00|14969.4|14967.9|14967.9|14966.4|14969.9|14968.4|14967.9|14966.4|177
1654507210000|2022-06-06 09:20:10|14966.9|14965.4|14966.9|14965.4|14967.9|14966.4|14966.9|14965.4|47
1654507220000|2022-06-06 09:20:20|14967.4|14965.9|14966.9|14965.4|14968.4|14966.4|14966.9|14965.4|5
1654507230000|2022-06-06 09:20:30|14967.9|14966.4|14967.4|14965.9|14967.9|14966.4|14966.9|14965.4|92
1654507240000|2022-06-06 09:20:40|14966.9|14965.4|14965.9|14964.4|14967.9|14966.4|14965.9|14963.9|87
1654507250000|2022-06-06 09:20:50|14966.9|14965.4|14964.9|14963.4|14966.9|14965.4|14964.9|14963.4|142
1654507260000|2022-06-06 09:21:00|14965.9|14964.4|14963.9|14962.4|14965.9|14964.4|14963.9|14962.4|76
1654507270000|2022-06-06 09:21:10|14962.9|14961.4|14964.9|14963.4|14964.9|14963.4|14962.9|14961.4|96
1654507280000|2022-06-06 09:21:20|14965.9|14964.4|14965.4|14962.9|14965.9|14964.4|14964.9|14962.9|89
1654507290000|2022-06-06 09:21:30|14964.9|14963.4|14964.9|14963.4|14965.4|14963.4|14964.9|14962.9|1186
1654507310000|2022-06-06 09:21:50|||||||||3
1654507320000|2022-06-06 09:22:00|||||||||3
1654507330000|2022-06-06 09:22:10|14965.9|14964.4|14966.4|14963.9|14966.4|14964.4|14965.9|14963.9|234
1654507340000|2022-06-06 09:22:20|14965.9|14964.4|14967.9|14966.4|14968.9|14967.4|14965.9|14964.4|82
1654507350000|2022-06-06 09:22:30|14968.4|14965.9|14963.9|14962.4|14968.4|14965.9|14963.9|14962.4|346
1654507360000|2022-06-06 09:22:40|14962.9|14961.4|14961.9|14960.4|14962.9|14961.4|14961.9|14960.4|361
1654507370000|2022-06-06 09:22:50|14962.4|14959.9|14966.9|14965.4|14966.9|14965.4|14961.9|14959.9|782
1654507380000|2022-06-06 09:23:00|14966.4|14964.9|14967.4|14965.9|14968.9|14967.4|14965.9|14964.4|184
1654507390000|2022-06-06 09:23:10|14966.9|14965.4|14966.9|14965.4|14967.4|14965.9|14966.9|14965.4|62
1654507400000|2022-06-06 09:23:20|14965.9|14964.4|14965.9|14964.4|14965.9|14964.4|14965.9|14964.4|272
1654507410000|2022-06-06 09:23:30|14965.4|14963.9|14966.4|14963.9|14966.4|14964.4|14964.9|14963.4|7
1654507420000|2022-06-06 09:23:40|14965.4|14964.4|14966.9|14965.4|14966.9|14965.4|14965.4|14964.4|32
1654507430000|2022-06-06 09:23:50|14967.4|14964.9|14966.9|14965.4|14967.4|14965.4|14966.9|14964.9|27
1654507440000|2022-06-06 09:24:00|14967.4|14964.9|14966.4|14963.9|14967.4|14964.9|14965.9|14963.9|18
1654507450000|2022-06-06 09:24:10|14965.9|14964.4|14965.9|14964.4|14966.9|14965.4|14964.9|14963.4|218
1654507460000|2022-06-06 09:24:20|14964.9|14963.4|14964.9|14963.4|14965.4|14963.9|14964.9|14963.4|59
1654507470000|2022-06-06 09:24:30|14965.4|14962.9|14964.9|14963.4|14965.4|14963.4|14964.9|14962.9|17
1654507480000|2022-06-06 09:24:40|14965.4|14962.9|14964.9|14963.4|14965.4|14963.4|14964.9|14962.9|13
1654507490000|2022-06-06 09:24:50|14965.4|14963.9|14964.9|14963.4|14965.9|14964.4|14964.9|14962.9|19
1654507500000|2022-06-06 09:25:00|14965.4|14963.9|14964.9|14963.4|14965.4|14963.9|14964.9|14963.4|27
1654507510000|2022-06-06 09:25:10|14965.4|14963.9|14964.9|14963.4|14965.4|14963.9|14964.9|14963.4|4
1654507520000|2022-06-06 09:25:20|14965.9|14964.4|14965.9|14964.4|14966.9|14965.4|14964.9|14963.4|254
1654507530000|2022-06-06 09:25:30|14966.4|14964.9|14966.9|14965.4|14966.9|14965.4|14966.4|14964.9|107
1654507540000|2022-06-06 09:25:40|14966.4|14964.9|14965.9|14964.4|14967.4|14965.4|14965.9|14964.4|64
1654507550000|2022-06-06 09:25:50|14967.9|14966.4|14967.9|14966.4|14968.9|14967.4|14967.9|14966.4|83
1654507560000|2022-06-06 09:26:00|14968.4|14965.9|14967.9|14966.4|14968.4|14966.4|14967.9|14965.9|39
1654507570000|2022-06-06 09:26:10|14966.9|14965.4|14966.9|14965.4|14966.9|14965.4|14966.9|14965.4|162
1654507580000|2022-06-06 09:26:20|14967.9|14966.4|14967.9|14966.4|14968.4|14966.4|14966.9|14965.4|29
1654507590000|2022-06-06 09:26:30|14966.9|14965.4|14965.9|14964.4|14966.9|14965.4|14965.9|14964.4|136
1654507600000|2022-06-06 09:26:40|14966.4|14963.9|14966.4|14963.9|14966.4|14964.4|14965.9|14963.9|55
1654507610000|2022-06-06 09:26:50|14965.9|14964.4|14967.9|14966.4|14967.9|14966.4|14965.9|14964.4|21
1654507620000|2022-06-06 09:27:00|14968.9|14967.4|14967.9|14966.4|14969.4|14967.4|14967.9|14966.4|56
1654507630000|2022-06-06 09:27:10|14968.9|14967.4|14969.4|14966.9|14969.9|14968.4|14967.9|14966.4|134
1654507640000|2022-06-06 09:27:20|14968.9|14967.4|14967.9|14966.4|14968.9|14967.4|14967.9|14966.4|288
1654507650000|2022-06-06 09:27:30|14968.4|14966.9|14968.9|14967.4|14968.9|14967.4|14967.9|14966.4|2
1654507660000|2022-06-06 09:27:40|14969.4|14967.9|14968.4|14966.9|14969.4|14967.9|14967.9|14966.4|209
1654507670000|2022-06-06 09:27:50|14968.9|14967.4|14967.9|14966.4|14968.9|14967.4|14967.9|14965.9|7
1654507680000|2022-06-06 09:28:00|14966.9|14965.4|14966.9|14965.4|14966.9|14965.4|14965.4|14963.9|185
1654507690000|2022-06-06 09:28:10|14965.9|14964.4|14964.9|14963.4|14965.9|14964.4|14964.9|14963.4|153
1654507700000|2022-06-06 09:28:20|14965.9|14964.4|14965.4|14963.9|14965.9|14964.4|14964.9|14963.4|484
1654507710000|2022-06-06 09:28:30|14965.9|14964.4|14965.4|14963.9|14965.9|14964.4|14965.4|14963.9|15
1654507720000|2022-06-06 09:28:40|14964.9|14963.4|14965.9|14964.4|14965.9|14964.4|14964.9|14963.4|6
1654507730000|2022-06-06 09:28:50|14966.4|14963.9|14965.9|14964.4|14966.4|14964.4|14965.9|14963.9|21
1654507740000|2022-06-06 09:29:00|14966.9|14965.4|14967.4|14965.9|14967.4|14965.9|14966.9|14965.4|16
1654507750000|2022-06-06 09:29:10|14967.9|14966.4|14968.4|14966.9|14968.9|14967.4|14967.9|14966.4|74
1654507760000|2022-06-06 09:29:20|14967.9|14966.4|14966.9|14965.4|14967.9|14966.4|14966.9|14965.4|8
1654507770000|2022-06-06 09:29:30|14967.9|14966.4|14968.4|14965.9|14968.4|14966.4|14967.4|14965.9|12
1654507780000|2022-06-06 09:29:40|14967.9|14966.4|14969.4|14966.9|14969.4|14967.4|14967.9|14966.4|106
1654507790000|2022-06-06 09:29:50|14968.9|14967.4|14968.4|14966.9|14969.4|14967.4|14968.4|14966.4|7
1654507800000|2022-06-06 09:30:00|14967.9|14966.4|14970.4|14967.9|14970.4|14968.4|14967.9|14966.4|100
1654507810000|2022-06-06 09:30:10|14969.9|14968.4|14969.4|14966.9|14969.9|14968.4|14968.9|14966.9|12
1654507820000|2022-06-06 09:30:20|14968.9|14967.4|14968.9|14967.4|14969.4|14967.4|14968.9|14966.9|20
1654507830000|2022-06-06 09:30:30|14968.4|14966.9|14968.4|14966.9|14968.4|14966.9|14968.4|14966.9|24
1654507840000|2022-06-06 09:30:40|14969.4|14967.4|14968.4|14966.9|14969.4|14967.4|14968.4|14966.9|21
1654507850000|2022-06-06 09:30:50|14967.9|14966.4|14968.9|14967.4|14969.4|14967.9|14967.9|14966.4|37
1654507860000|2022-06-06 09:31:00|14969.4|14966.9|14970.9|14969.4|14970.9|14969.4|14968.9|14966.9|17
1654507870000|2022-06-06 09:31:10|14969.9|14968.4|14970.4|14968.9|14970.4|14968.9|14969.9|14968.4|0
1654507880000|2022-06-06 09:31:20|14969.9|14968.4|14970.4|14967.9|14970.4|14968.9|14969.9|14967.9|31
1654507890000|2022-06-06 09:31:30|14970.9|14969.4|14970.9|14969.4|14970.9|14969.4|14970.4|14968.9|3
1654507900000|2022-06-06 09:31:40|||||||||3
1654507910000|2022-06-06 09:31:50|14970.4|14968.9|14970.4|14968.9|14970.4|14968.9|14970.4|14968.9|957
1654507920000|2022-06-06 09:32:00|14970.9|14969.4|14970.9|14969.4|14971.4|14969.4|14970.9|14968.9|153
1654507930000|2022-06-06 09:32:10|14970.4|14968.9|14969.9|14968.4|14970.9|14969.4|14969.9|14967.9|139
1654507940000|2022-06-06 09:32:20|14970.4|14968.9|14969.9|14968.4|14970.9|14969.4|14969.9|14968.4|3
1654507950000|2022-06-06 09:32:30|14970.9|14969.4|14971.4|14968.9|14971.4|14969.4|14970.9|14968.9|13
1654507960000|2022-06-06 09:32:40|14970.9|14969.4|14971.9|14970.4|14971.9|14970.4|14970.9|14968.9|0
1654507970000|2022-06-06 09:32:50|14970.9|14969.4|14973.9|14972.4|14973.9|14972.4|14970.9|14969.4|22
1654507980000|2022-06-06 09:33:00|14974.4|14971.9|14973.9|14972.4|14974.4|14972.4|14973.9|14971.9|37
1654507990000|2022-06-06 09:33:10|14973.4|14971.4|14973.9|14972.4|14974.4|14972.4|14973.4|14970.9|48
1654508000000|2022-06-06 09:33:20|14974.4|14971.4|14972.9|14971.4|14974.4|14972.4|14972.9|14971.4|14
1654508010000|2022-06-06 09:33:30|14973.4|14970.9|14972.9|14971.4|14974.4|14972.4|14971.9|14970.4|89
1654508020000|2022-06-06 09:33:40|14973.4|14970.9|14973.4|14970.9|14973.4|14971.4|14972.9|14970.9|15
1654508030000|2022-06-06 09:33:50|14972.9|14971.4|14972.9|14971.4|14972.9|14971.4|14972.9|14971.4|3
1654508040000|2022-06-06 09:34:00|14974.9|14973.4|14974.4|14972.9|14975.4|14973.4|14974.4|14972.4|54
1654508050000|2022-06-06 09:34:10|14973.9|14972.4|14975.4|14973.9|14975.9|14974.4|14973.9|14971.9|115
1654508060000|2022-06-06 09:34:20|14974.9|14973.4|14975.9|14974.4|14976.9|14974.4|14974.9|14973.4|299
1654508070000|2022-06-06 09:34:30|14976.4|14974.9|14976.9|14975.4|14977.4|14975.4|14975.9|14974.4|169
1654508080000|2022-06-06 09:34:40|14977.4|14974.9|14977.9|14976.4|14978.4|14976.4|14976.9|14974.9|118
1654508090000|2022-06-06 09:34:50|14978.4|14975.9|14975.9|14974.4|14978.4|14975.9|14975.9|14974.4|73
1654508100000|2022-06-06 09:35:00|14974.9|14973.4|14972.9|14971.4|14975.9|14974.4|14972.9|14971.4|71
1654508110000|2022-06-06 09:35:10|14973.9|14972.4|14973.4|14971.9|14973.9|14972.4|14972.9|14971.4|1863
1654508120000|2022-06-06 09:35:20|14973.9|14970.9|14971.9|14970.4|14973.9|14972.4|14971.9|14969.9|63
1654508130000|2022-06-06 09:35:30|||||||||6
1654508140000|2022-06-06 09:35:40|14972.9|14970.9|14972.9|14970.4|14972.9|14970.9|14971.9|14970.4|13
1654508150000|2022-06-06 09:35:50|14972.4|14970.9|14975.4|14972.9|14975.4|14973.4|14972.4|14970.9|128
1654508160000|2022-06-06 09:36:00|14974.9|14973.4|14974.4|14971.9|14974.9|14973.4|14973.9|14971.9|252
1654508170000|2022-06-06 09:36:10|14973.9|14972.4|14975.4|14972.9|14975.4|14973.4|14973.9|14972.4|16
1654508180000|2022-06-06 09:36:20|14974.9|14973.4|14973.9|14972.4|14975.4|14973.9|14973.9|14972.4|31
1654508190000|2022-06-06 09:36:30|14972.9|14971.4|14973.4|14971.9|14973.4|14971.9|14972.9|14971.4|12
1654508200000|2022-06-06 09:36:40|14974.4|14971.4|14973.9|14972.4|14974.4|14972.4|14972.9|14971.4|61
1654508210000|2022-06-06 09:36:50|14974.4|14971.9|14973.4|14970.9|14974.4|14972.4|14972.9|14970.9|3
1654508220000|2022-06-06 09:37:00|14972.9|14971.4|14974.4|14971.9|14974.4|14972.4|14971.9|14970.4|49
1654508230000|2022-06-06 09:37:10|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14972.9|14971.4|30
1654508240000|2022-06-06 09:37:20|14973.9|14972.4|14976.9|14975.4|14976.9|14975.4|14973.9|14972.4|45
1654508250000|2022-06-06 09:37:30|14977.9|14976.4|14977.9|14976.4|14979.4|14976.9|14976.9|14975.4|94
1654508260000|2022-06-06 09:37:40|14978.4|14975.9|14978.4|14975.9|14978.4|14976.4|14977.9|14975.9|92
1654508270000|2022-06-06 09:37:50|14977.9|14976.4|14978.4|14975.9|14978.4|14976.4|14976.9|14975.4|3
1654508280000|2022-06-06 09:38:00|14977.9|14976.4|14977.4|14974.9|14978.4|14976.4|14976.9|14974.9|24
1654508290000|2022-06-06 09:38:10|14976.9|14975.4|14975.9|14974.4|14976.9|14975.4|14975.9|14974.4|38
1654508300000|2022-06-06 09:38:20|14976.4|14973.9|14975.9|14974.4|14976.4|14974.4|14975.9|14973.9|5
1654508310000|2022-06-06 09:38:30|14975.4|14973.9|14974.9|14973.4|14975.9|14974.4|14973.9|14972.4|53
1654508320000|2022-06-06 09:38:40|14975.4|14972.9|14973.9|14972.4|14975.4|14973.4|14973.9|14971.9|200
1654508330000|2022-06-06 09:38:50|14975.4|14972.9|14974.4|14971.9|14975.4|14973.4|14973.9|14971.9|20
1654508340000|2022-06-06 09:39:00|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|1
1654508350000|2022-06-06 09:39:10|14975.4|14972.9|14974.9|14973.4|14975.4|14973.4|14974.9|14972.9|6
1654508360000|2022-06-06 09:39:20|14975.4|14972.9|14974.9|14973.4|14975.4|14973.4|14974.9|14972.9|13
1654508370000|2022-06-06 09:39:30|14975.4|14972.9|14973.9|14972.4|14975.4|14973.4|14972.9|14971.4|43
1654508380000|2022-06-06 09:39:40|14974.4|14971.9|14975.9|14974.4|14975.9|14974.4|14973.4|14971.9|136
1654508390000|2022-06-06 09:39:50|14976.9|14975.4|14976.9|14975.4|14977.9|14976.4|14976.9|14975.4|172
1654508400000|2022-06-06 09:40:00|14976.4|14974.9|14976.4|14973.9|14976.9|14975.4|14975.9|14973.9|132
1654508410000|2022-06-06 09:40:10|14975.9|14974.4|14975.9|14974.4|14975.9|14974.4|14975.9|14974.4|11
1654508420000|2022-06-06 09:40:20|14974.9|14973.4|14975.4|14973.9|14976.4|14974.4|14974.9|14972.9|13
1654508430000|2022-06-06 09:40:30|14974.9|14973.4|14975.9|14974.4|14975.9|14974.4|14974.9|14972.9|103
1654508440000|2022-06-06 09:40:40|14975.4|14973.4|14975.9|14974.4|14975.9|14974.4|14974.9|14972.9|18
1654508450000|2022-06-06 09:40:50|14976.4|14974.9|14976.4|14974.9|14976.4|14974.9|14975.9|14974.4|6
1654508460000|2022-06-06 09:41:00|14976.9|14975.4|14976.9|14975.4|14977.9|14976.4|14976.9|14975.4|34
1654508470000|2022-06-06 09:41:10|14977.4|14974.9|14976.9|14975.4|14977.4|14975.9|14976.9|14974.9|8
1654508480000|2022-06-06 09:41:20|14977.4|14974.9|14977.4|14974.9|14977.4|14975.4|14976.9|14974.9|4
1654508490000|2022-06-06 09:41:30|14976.9|14975.4|14976.9|14975.4|14977.4|14975.4|14975.9|14974.4|42
1654508500000|2022-06-06 09:41:40|14977.4|14974.9|14977.4|14974.9|14977.4|14974.9|14977.4|14974.9|3
1654508510000|2022-06-06 09:41:50|14976.9|14975.4|14976.9|14975.4|14977.4|14975.4|14976.9|14974.9|50
1654508520000|2022-06-06 09:42:00|14976.4|14974.9|14976.4|14974.9|14976.4|14974.9|14975.9|14974.4|1
1654508530000|2022-06-06 09:42:10|14975.9|14974.4|14976.4|14973.9|14976.9|14975.4|14975.9|14973.9|225
1654508540000|2022-06-06 09:42:20|14975.9|14974.4|14977.9|14976.4|14977.9|14976.4|14975.9|14974.4|40
1654508550000|2022-06-06 09:42:30|14976.9|14975.4|14977.4|14974.9|14977.4|14975.4|14976.9|14974.9|0
1654508560000|2022-06-06 09:42:40|14976.9|14975.4|14975.9|14974.4|14977.4|14975.4|14975.9|14973.9|372
1654508570000|2022-06-06 09:42:50|14976.9|14975.4|14978.4|14975.9|14979.4|14976.9|14976.9|14975.4|32
1654508580000|2022-06-06 09:43:00|14977.9|14976.4|14977.9|14976.4|14978.9|14977.4|14977.9|14975.9|200
1654508590000|2022-06-06 09:43:10|14978.4|14975.9|14977.9|14976.4|14978.4|14976.4|14977.4|14975.9|19
1654508600000|2022-06-06 09:43:20|14978.4|14975.9|14976.9|14975.4|14978.4|14976.4|14976.9|14974.9|208
1654508610000|2022-06-06 09:43:30|14977.4|14975.9|14977.4|14975.9|14977.4|14975.9|14977.4|14975.9|165
1654508620000|2022-06-06 09:43:40|14978.4|14976.4|14977.9|14976.4|14978.4|14976.9|14977.9|14976.4|19
1654508630000|2022-06-06 09:43:50|||||||||1
1654508640000|2022-06-06 09:44:00|||||||||2
1654508650000|2022-06-06 09:44:10|14978.9|14977.4|14979.9|14978.4|14980.4|14978.4|14978.9|14977.4|142
1654508660000|2022-06-06 09:44:20|14980.4|14977.9|14979.9|14978.4|14980.4|14978.4|14979.9|14977.9|11
1654508670000|2022-06-06 09:44:30|14980.4|14977.9|14980.4|14977.9|14980.4|14977.9|14980.4|14977.9|3
1654508680000|2022-06-06 09:44:40|14979.9|14978.4|14980.9|14979.4|14980.9|14979.4|14979.9|14977.9|3
1654508690000|2022-06-06 09:44:50|14979.9|14978.4|14979.9|14978.4|14980.4|14978.9|14979.9|14977.9|798
1654508700000|2022-06-06 09:45:00|14980.4|14977.9|14981.4|14978.9|14981.4|14979.4|14979.9|14977.9|55
1654508710000|2022-06-06 09:45:10|14980.9|14979.4|14981.9|14980.4|14982.4|14980.4|14980.9|14979.4|104
1654508720000|2022-06-06 09:45:20|14982.4|14979.9|14982.4|14979.9|14982.4|14980.4|14981.9|14979.9|76
1654508730000|2022-06-06 09:45:30|14981.9|14980.4|14982.4|14979.9|14982.4|14980.4|14981.9|14979.9|50
1654508740000|2022-06-06 09:45:40|14981.9|14980.4|14980.9|14979.4|14982.4|14980.4|14980.9|14979.4|118
1654508750000|2022-06-06 09:45:50|14981.4|14978.9|14978.9|14977.4|14981.4|14979.4|14978.9|14977.4|45
1654508760000|2022-06-06 09:46:00|14978.4|14976.9|14975.9|14974.4|14978.4|14976.9|14975.9|14974.4|106
1654508770000|2022-06-06 09:46:10|||||||||55
1654508780000|2022-06-06 09:46:20|14976.9|14975.4|14976.9|14975.4|14977.4|14975.4|14976.9|14974.9|40
1654508800000|2022-06-06 09:46:40|14977.9|14976.4|14977.4|14975.9|14977.9|14976.4|14976.9|14975.4|18
1654508810000|2022-06-06 09:46:50|14978.4|14976.4|14979.4|14976.9|14979.4|14977.9|14977.9|14975.9|161
1654508820000|2022-06-06 09:47:00|14978.9|14977.4|14977.9|14976.4|14978.9|14977.4|14977.9|14975.9|23
1654508830000|2022-06-06 09:47:10|14977.4|14975.9|14978.4|14975.9|14978.4|14975.9|14976.9|14975.4|33
1654508840000|2022-06-06 09:47:20|14977.9|14976.4|14977.9|14976.4|14978.4|14976.4|14977.9|14975.9|332
1654508850000|2022-06-06 09:47:30|14980.4|14977.9|14978.9|14977.4|14980.4|14977.9|14978.9|14977.4|14
1654508860000|2022-06-06 09:47:40|14979.9|14978.4|14979.4|14977.9|14979.9|14978.4|14978.9|14977.4|96
1654508870000|2022-06-06 09:47:50|14978.9|14977.4|14978.4|14976.9|14979.4|14977.4|14977.9|14976.4|92
1654508880000|2022-06-06 09:48:00|14978.9|14977.4|14978.9|14977.4|14978.9|14977.4|14977.9|14976.4|72
1654508890000|2022-06-06 09:48:10|14979.4|14977.9|14979.9|14978.4|14979.9|14978.4|14978.9|14977.4|17
1654508900000|2022-06-06 09:48:20|14978.9|14977.4|14977.9|14976.4|14980.4|14978.4|14977.9|14976.4|76
1654508910000|2022-06-06 09:48:30|14977.4|14975.9|14976.9|14975.4|14977.4|14975.9|14976.9|14975.4|8
1654508920000|2022-06-06 09:48:40|14977.4|14975.9|14976.9|14975.4|14978.4|14975.9|14976.9|14974.9|106
1654508930000|2022-06-06 09:48:50|14977.9|14976.4|14976.4|14974.9|14977.9|14976.4|14975.9|14974.4|20
1654508940000|2022-06-06 09:49:00|14975.9|14974.4|14975.9|14974.4|14976.4|14974.9|14975.9|14974.4|77
1654508950000|2022-06-06 09:49:10|14975.4|14973.9|14974.9|14973.4|14975.4|14973.9|14974.9|14973.4|155
1654508960000|2022-06-06 09:49:20|14975.9|14974.4|14974.9|14973.4|14976.4|14974.4|14974.9|14973.4|45
1654508970000|2022-06-06 09:49:30|14973.9|14972.4|14973.9|14972.4|14974.9|14973.4|14973.9|14971.9|32
1654508980000|2022-06-06 09:49:40|14974.9|14973.4|14974.9|14973.4|14974.9|14973.4|14974.9|14973.4|0
1654508990000|2022-06-06 09:49:50|14975.4|14973.9|14974.9|14973.4|14976.4|14974.4|14974.9|14973.4|22
1654509000000|2022-06-06 09:50:00|14973.9|14972.4|14974.9|14972.4|14975.4|14973.4|14973.9|14971.9|35
1654509010000|2022-06-06 09:50:10|14975.4|14973.4|14973.9|14972.4|14975.4|14973.4|14973.9|14971.9|11
1654509020000|2022-06-06 09:50:20|14972.4|14970.9|14970.9|14969.4|14972.4|14970.9|14970.9|14968.9|1231
1654509030000|2022-06-06 09:50:30|14970.4|14968.9|14969.9|14968.4|14971.4|14969.4|14969.9|14967.9|177
1654509040000|2022-06-06 09:50:40|14970.4|14968.9|14969.9|14968.4|14970.4|14968.9|14969.9|14968.4|46
1654509050000|2022-06-06 09:50:50|14969.4|14967.9|14969.9|14968.4|14970.4|14968.4|14969.4|14967.9|407
1654509060000|2022-06-06 09:51:00|14969.4|14967.9|14970.4|14967.9|14970.4|14968.4|14968.9|14967.4|134
1654509070000|2022-06-06 09:51:10|14969.4|14967.4|14969.4|14966.9|14969.4|14967.4|14968.9|14966.9|169
1654509080000|2022-06-06 09:51:20|14968.9|14967.4|14968.9|14967.4|14969.4|14967.4|14968.4|14966.9|46
1654509090000|2022-06-06 09:51:30|14970.4|14967.9|14971.9|14970.4|14972.4|14970.4|14969.9|14967.9|162
1654509100000|2022-06-06 09:51:40|14972.4|14969.9|14971.9|14970.4|14972.9|14971.4|14971.9|14969.9|17
1654509110000|2022-06-06 09:51:50|14971.4|14969.9|14970.4|14968.9|14971.4|14969.9|14970.4|14968.9|126
1654509120000|2022-06-06 09:52:00|14970.9|14969.4|14969.9|14968.4|14970.9|14969.4|14969.9|14968.4|127
1654509130000|2022-06-06 09:52:10|14969.4|14967.9|14969.9|14968.4|14970.4|14968.4|14968.9|14967.4|147
1654509140000|2022-06-06 09:52:20|14970.4|14968.9|14969.9|14968.4|14971.4|14969.4|14969.9|14967.9|104
1654509150000|2022-06-06 09:52:30|14969.4|14967.9|14969.4|14967.9|14970.4|14968.4|14968.9|14967.4|192
1654509160000|2022-06-06 09:52:40|14968.9|14967.4|14970.4|14967.9|14970.4|14968.4|14968.9|14967.4|4
1654509170000|2022-06-06 09:52:50|14969.9|14967.4|14968.9|14967.4|14969.9|14968.4|14968.9|14967.4|1
1654509180000|2022-06-06 09:53:00|14969.4|14966.9|14969.9|14968.4|14970.4|14968.4|14968.9|14966.9|14
1654509190000|2022-06-06 09:53:10|14970.9|14968.9|14970.9|14969.4|14970.9|14969.4|14970.4|14968.4|10
1654509200000|2022-06-06 09:53:20|14970.4|14967.9|14970.9|14968.4|14970.9|14968.4|14970.4|14967.9|11
1654509210000|2022-06-06 09:53:30|14970.4|14968.9|14969.9|14968.4|14970.9|14969.4|14969.9|14968.4|20
1654509220000|2022-06-06 09:53:40|14970.4|14967.9|14968.9|14967.4|14970.4|14968.4|14968.9|14966.9|21
1654509230000|2022-06-06 09:53:50|14969.4|14967.9|14969.9|14968.4|14970.4|14968.4|14968.9|14967.4|2
1654509240000|2022-06-06 09:54:00|14971.4|14968.9|14971.4|14968.9|14971.4|14969.4|14970.9|14968.4|12
1654509250000|2022-06-06 09:54:10|14970.9|14968.4|14969.9|14968.4|14970.9|14968.4|14969.9|14968.4|7
1654509260000|2022-06-06 09:54:20|||||||||4
1654509270000|2022-06-06 09:54:30|14970.9|14969.4|14969.9|14968.4|14970.9|14969.4|14969.9|14968.4|33
1654509280000|2022-06-06 09:54:40|14971.4|14968.9|14970.9|14969.4|14971.4|14969.4|14969.9|14967.9|27
1654509290000|2022-06-06 09:54:50|||||||||138
1654509300000|2022-06-06 09:55:00|14971.4|14968.9|14968.9|14967.4|14971.4|14968.9|14968.9|14966.9|44
1654509310000|2022-06-06 09:55:10|14970.9|14969.4|14971.4|14968.9|14971.4|14969.4|14969.9|14968.4|75
1654509320000|2022-06-06 09:55:20|14970.9|14969.4|14970.9|14969.4|14971.4|14969.4|14969.9|14968.4|8
1654509330000|2022-06-06 09:55:30|14970.4|14968.9|14969.9|14968.4|14971.4|14968.9|14968.9|14967.4|18
1654509340000|2022-06-06 09:55:40|14968.9|14967.4|14968.9|14967.4|14968.9|14967.4|14968.9|14967.4|0
1654509350000|2022-06-06 09:55:50|14969.9|14968.4|14968.9|14967.4|14969.9|14968.4|14968.9|14967.4|356
1654509370000|2022-06-06 09:56:10|14967.9|14966.4|14968.4|14965.9|14968.4|14966.4|14967.9|14965.9|46
1654509380000|2022-06-06 09:56:20|14967.9|14966.4|14969.9|14968.4|14969.9|14968.4|14967.9|14966.4|47
1654509390000|2022-06-06 09:56:30|14968.9|14967.4|14968.9|14967.4|14970.4|14968.4|14967.9|14966.4|137
1654509400000|2022-06-06 09:56:40|14967.9|14966.4|14967.9|14966.4|14968.9|14967.4|14967.9|14965.9|37
1654509410000|2022-06-06 09:56:50|14966.9|14965.4|14966.9|14965.4|14967.4|14965.4|14966.9|14964.9|34
1654509420000|2022-06-06 09:57:00|14967.4|14964.9|14966.9|14965.4|14967.9|14965.9|14966.9|14964.9|33
1654509430000|2022-06-06 09:57:10|14967.4|14964.9|14967.9|14966.4|14967.9|14966.4|14966.9|14964.9|27
1654509440000|2022-06-06 09:57:20|14967.4|14965.9|14967.9|14966.4|14967.9|14966.4|14966.9|14965.4|9
1654509450000|2022-06-06 09:57:30|14966.9|14965.4|14967.9|14966.4|14967.9|14966.4|14966.9|14965.4|52
1654509470000|2022-06-06 09:57:50|14968.9||14967.9||14968.9||14967.9||21
1654509480000|2022-06-06 09:58:00|14967.4|14965.9|14967.9|14966.4|14967.9|14966.4|14966.9|14965.4|9
1654509490000|2022-06-06 09:58:10|||||||||20
1654509500000|2022-06-06 09:58:20|14968.9|14967.4|14968.9|14967.4|14968.9|14967.4|14968.9|14967.4|61
1654509510000|2022-06-06 09:58:30|14967.9|14966.4|14967.9|14966.4|14968.4|14966.9|14967.9|14966.4|44
1654509520000|2022-06-06 09:58:40|14966.9|14965.4|14966.9|14965.4|14966.9|14965.4|14966.9|14965.4|22
1654509530000|2022-06-06 09:58:50|||||||||27
1654509540000|2022-06-06 09:59:00|14965.9|14964.4|14966.9|14965.4|14966.9|14965.4|14965.9|14964.4|43
1654509550000|2022-06-06 09:59:10|||||||||37
1654509560000|2022-06-06 09:59:20|14967.4|14964.9|14966.9|14965.4|14967.9|14966.4|14966.9|14964.9|33
1654509570000|2022-06-06 09:59:30|14967.9|14966.4|14966.9|14965.4|14967.9|14966.4|14966.9|14965.4|11
1654509580000|2022-06-06 09:59:40|||||||||1031
1654509590000|2022-06-06 09:59:50|14967.9|14966.4|14967.9|14966.4|14967.9|14966.4|14967.9|14966.4|12
1654509600000|2022-06-06 10:00:00|14967.4|14965.9|14966.9|14965.4|14967.4|14965.9|14966.9|14964.9|5495
1654509610000|2022-06-06 10:00:10|14967.4|14965.9|14967.9|14966.4|14967.9|14966.4|14966.9|14965.4|207
1654509620000|2022-06-06 10:00:20|14967.4|14965.9|14967.9|14966.4|14967.9|14966.4|14967.4|14965.9|619
1654509630000|2022-06-06 10:00:30|14967.4|14965.9|14967.9|14966.4|14967.9|14966.4|14966.9|14964.9|4
1654509640000|2022-06-06 10:00:40|14966.9|14965.4|14967.9|14966.4|14968.4|14966.4|14966.9|14964.9|143
1654509650000|2022-06-06 10:00:50|14968.9|14967.4|14968.9|14967.4|14969.4|14967.4|14968.9|14966.9|323
1654509660000|2022-06-06 10:01:00|14968.4|14966.9|14967.9|14966.4|14969.4|14967.4|14967.9|14966.4|26
1654509670000|2022-06-06 10:01:10|14968.4|14966.9|14968.9|14967.4|14968.9|14967.4|14968.4|14966.9|105
1654509680000|2022-06-06 10:01:20|||||||||1
1654509690000|2022-06-06 10:01:30|14969.4|14967.9|14969.9|14968.4|14969.9|14968.4|14968.9|14967.4|4
1654509710000|2022-06-06 10:01:50|14970.4|14968.9|14969.4|14967.9|14970.4|14968.9|14968.9|14967.4|54
1654509720000|2022-06-06 10:02:00|14968.9|14967.4|14969.9|14968.4|14970.4|14968.4|14968.9|14967.4|27
1654509730000|2022-06-06 10:02:10|14968.9|14967.4|14970.9|14969.4|14970.9|14969.4|14968.9|14967.4|46
1654509740000|2022-06-06 10:02:20|14971.9|14970.4|14969.9|14968.4|14971.9|14970.4|14969.9|14968.4|22
1654509750000|2022-06-06 10:02:30|14970.9|14969.4|14970.9|14969.4|14970.9|14969.4|14969.9|14967.9|23
1654509760000|2022-06-06 10:02:40|14969.9|14968.4|14971.9|14970.4|14971.9|14970.4|14969.9|14968.4|7
1654509770000|2022-06-06 10:02:50|14970.9|14969.4|14970.9|14969.4|14971.4|14969.4|14970.9|14968.9|1
1654509780000|2022-06-06 10:03:00|14971.4|14968.9|14968.9|14967.4|14971.4|14969.4|14968.9|14967.4|61
1654509790000|2022-06-06 10:03:10|14969.9|14968.4|14969.9|14968.4|14969.9|14968.4|14969.9|14968.4|84
1654509800000|2022-06-06 10:03:20|14969.4|14967.9|14968.4|14966.9|14969.4|14967.9|14967.9|14966.4|84
1654509810000|2022-06-06 10:03:30|14967.9|14966.4|14969.4|14966.9|14969.4|14967.4|14967.9|14966.4|115
1654509820000|2022-06-06 10:03:40|14968.9|14967.4|14969.9|14968.4|14970.4|14968.4|14968.9|14967.4|53
1654509830000|2022-06-06 10:03:50|14970.4|14967.9|14970.4|14967.9|14970.4|14968.4|14969.9|14967.9|23
1654509840000|2022-06-06 10:04:00|14969.9|14967.4|14969.9|14968.4|14970.4|14968.4|14969.9|14967.4|15
1654509850000|2022-06-06 10:04:10|14970.4|14967.9|14970.4|14967.9|14970.4|14968.4|14969.9|14967.9|32
1654509860000|2022-06-06 10:04:20|14969.9|14968.4|14969.9|14968.4|14970.4|14968.4|14969.9|14967.9|4
1654509870000|2022-06-06 10:04:30|14970.4|14967.9|14970.4|14967.9|14970.4|14968.4|14969.9|14967.9|23
1654509880000|2022-06-06 10:04:40|14969.9|14968.4|14969.9|14968.4|14970.4|14968.4|14968.9|14967.4|44
1654509890000|2022-06-06 10:04:50|14970.9|14969.4|14969.9|14968.4|14971.4|14969.4|14969.9|14968.4|133
1654509900000|2022-06-06 10:05:00|14970.4|14968.9|14970.9|14969.4|14970.9|14969.4|14969.9|14968.4|40
1654509910000|2022-06-06 10:05:10|||||||||4
1654509920000|2022-06-06 10:05:20|14971.9|14970.4|14972.9|14971.4|14972.9|14971.4|14971.9|14970.4|25
1654509930000|2022-06-06 10:05:30|14973.4|14970.9|14972.9|14971.4|14973.4|14971.4|14972.9|14970.9|47
1654509940000|2022-06-06 10:05:40|14973.4|14971.9|14973.9|14972.4|14973.9|14972.4|14973.4|14971.9|64
1654509950000|2022-06-06 10:05:50|14973.4|14971.9|14972.9|14971.4|14973.9|14972.4|14972.9|14971.4|113
1654509960000|2022-06-06 10:06:00|14971.9|14970.4|14970.9|14969.4|14972.4|14970.4|14970.9|14969.4|153
1654509970000|2022-06-06 10:06:10|14971.4|14968.9|14973.9|14972.4|14973.9|14972.4|14970.9|14968.9|86
1654509980000|2022-06-06 10:06:20|14972.9|14971.4|14973.9|14972.4|14974.4|14972.4|14972.9|14971.4|27
1654509990000|2022-06-06 10:06:30|14973.4|14971.9|14973.9|14972.4|14973.9|14972.4|14972.9|14971.4|0
1654510000000|2022-06-06 10:06:40|14973.4|14971.9|14973.4|14970.9|14973.4|14971.9|14972.9|14970.9|11
1654510010000|2022-06-06 10:06:50|14972.9|14971.4|14972.9|14971.4|14973.4|14971.4|14972.9|14970.9|11
1654510020000|2022-06-06 10:07:00|14973.4|14970.9|14973.9|14972.4|14973.9|14972.4|14972.9|14970.9|8
1654510030000|2022-06-06 10:07:10|14973.4|14971.9|14972.9|14971.4|14973.4|14971.9|14972.9|14971.4|5
1654510040000|2022-06-06 10:07:20|14971.9|14970.4|14972.9|14971.4|14972.9|14971.4|14971.9|14970.4|35
1654510050000|2022-06-06 10:07:30|14972.4|14970.9|14973.4|14970.9|14973.4|14971.4|14971.9|14970.4|29
1654510060000|2022-06-06 10:07:40|14972.9|14971.4|14973.9|14972.4|14973.9|14972.4|14972.9|14970.9|9
1654510070000|2022-06-06 10:07:50|||||||||26
1654510080000|2022-06-06 10:08:00|14974.9|14973.4|14974.9|14973.4|14974.9|14973.4|14974.4|14972.9|110
1654510090000|2022-06-06 10:08:10|14975.4|14972.9|14974.9|14973.4|14975.4|14973.4|14974.9|14972.9|28
1654510100000|2022-06-06 10:08:20|14973.9|14972.4|14972.9|14971.4|14974.4|14972.9|14972.9|14971.4|39
1654510110000|2022-06-06 10:08:30|14971.9|14970.4|14971.9|14970.4|14972.9|14971.4|14971.9|14970.4|1
1654510120000|2022-06-06 10:08:40|14972.4|14969.9|14969.9|14968.4|14972.4|14970.4|14969.9|14968.4|188
1654510130000|2022-06-06 10:08:50|14970.9|14969.4|14971.4|14969.9|14971.9|14970.4|14970.9|14969.4|132
1654510140000|2022-06-06 10:09:00|14971.9|14970.4|14973.9|14972.4|14973.9|14972.4|14971.9|14970.4|23
1654510150000|2022-06-06 10:09:10|14972.9|14971.4|14972.9|14971.4|14973.9|14972.4|14972.9|14971.4|23
1654510160000|2022-06-06 10:09:20|14971.9|14970.4|14972.9|14971.4|14972.9|14971.4|14971.9|14970.4|80
1654510170000|2022-06-06 10:09:30|14973.9|14972.4|14974.9|14973.4|14975.4|14973.9|14973.9|14972.4|4
1654510180000|2022-06-06 10:09:40|14975.4|14973.9|14976.9|14975.4|14977.4|14975.4|14974.9|14973.4|123
1654510190000|2022-06-06 10:09:50|14977.4|14974.9|14974.9|14973.4|14977.4|14975.4|14974.9|14973.4|42
1654510200000|2022-06-06 10:10:00|14975.4|14972.9|14975.4|14972.9|14975.4|14973.4|14973.9|14972.4|63
1654510210000|2022-06-06 10:10:10|14974.4|14972.4|14973.9|14972.4|14974.4|14972.9|14973.9|14972.4|6
1654510220000|2022-06-06 10:10:20|14974.4|14971.9|14973.9|14972.4|14974.4|14972.4|14973.9|14971.9|11
1654510230000|2022-06-06 10:10:30|||||||||7
1654510240000|2022-06-06 10:10:40||14971.4||14972.4||14972.4||14971.4|13
1654510250000|2022-06-06 10:10:50|14974.9|14973.4|14975.4|14972.9|14975.4|14973.4|14974.9|14972.9|35
1654510260000|2022-06-06 10:11:00|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|2
1654510270000|2022-06-06 10:11:10|14974.4|14972.9|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|2834
1654510280000|2022-06-06 10:11:20|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|242
1654510290000|2022-06-06 10:11:30|14974.9|14973.4|14975.9|14974.4|14975.9|14974.4|14973.9|14972.4|80
1654510300000|2022-06-06 10:11:40|14976.4|14973.9|14975.9|14974.4|14976.4|14974.9|14975.9|14973.9|73
1654510310000|2022-06-06 10:11:50|14976.9|14975.4|14976.9|14975.4|14976.9|14975.4|14976.9|14975.4|8
1654510320000|2022-06-06 10:12:00|14977.9|14976.4|14976.9|14975.4|14977.9|14976.4|14976.9|14975.4|0
1654510330000|2022-06-06 10:12:10|14977.9|14976.4|14977.9|14976.4|14977.9|14976.4|14977.9|14976.4|0
1654510340000|2022-06-06 10:12:20|14978.9|14977.4|14979.9|14978.4|14979.9|14978.4|14978.9|14977.4|95
1654510350000|2022-06-06 10:12:30|14981.4|14979.9|14980.9|14979.4|14981.9|14980.4|14980.9|14979.4|358
1654510360000|2022-06-06 10:12:40|14981.9|14980.4|14981.4|14978.9|14981.9|14980.4|14980.9|14978.9|246
1654510370000|2022-06-06 10:12:50|14980.9|14979.4|14980.4|14978.9|14980.9|14979.4|14979.9|14978.4|51
1654510380000|2022-06-06 10:13:00|14979.9|14978.4|14979.9|14978.4|14980.9|14979.4|14979.9|14978.4|10
1654510390000|2022-06-06 10:13:10|||||||||1
1654510400000|2022-06-06 10:13:20|14980.9|14979.4|14979.9|14978.4|14980.9|14979.4|14979.9|14978.4|278
1654510410000|2022-06-06 10:13:30|||||||||28
1654510420000|2022-06-06 10:13:40|14978.9|14977.4|14977.9|14976.4|14978.9|14977.4|14977.9|14976.4|65
1654510430000|2022-06-06 10:13:50|14979.4|14977.9|14979.9|14978.4|14981.4|14979.4|14979.4|14977.9|105
1654510440000|2022-06-06 10:14:00|14980.9|14979.4|14980.9|14979.4|14981.9|14980.4|14980.9|14978.9|29
1654510450000|2022-06-06 10:14:10|14981.9|14980.4|14980.9|14979.4|14981.9|14980.4|14980.9|14979.4|51
1654510460000|2022-06-06 10:14:20|14981.4|14979.9|14981.4|14978.9|14981.4|14979.9|14980.9|14978.9|10
1654510470000|2022-06-06 10:14:30|14980.9|14979.4|14980.4|14977.9|14980.9|14979.4|14979.9|14977.9|3
1654510480000|2022-06-06 10:14:40|14979.9|14978.4|14979.9|14978.4|14980.4|14978.4|14978.9|14977.4|10
1654510490000|2022-06-06 10:14:50|14980.4|14977.9|14981.9|14980.4|14981.9|14980.4|14979.9|14977.9|2198
1654510500000|2022-06-06 10:15:00|14981.4|14978.9|14981.4|14979.9|14981.9|14979.9|14979.9|14978.4|107
1654510510000|2022-06-06 10:15:10|14981.9|14980.4|14980.9|14979.4|14981.9|14980.4|14980.9|14978.9|30
1654510520000|2022-06-06 10:15:20|14981.4|14978.9|14980.9|14979.4|14981.4|14979.4|14980.4|14978.9|7
1654510530000|2022-06-06 10:15:30|14980.4|14978.9|14980.9|14979.4|14981.4|14979.4|14979.9|14978.4|9
1654510540000|2022-06-06 10:15:40|14981.4|14979.9|14980.9|14979.4|14981.4|14979.9|14980.9|14979.4|9
1654510550000|2022-06-06 10:15:50|14980.4|14978.9|14980.9|14979.4|14981.9|14980.4|14979.9|14978.4|55
1654510560000|2022-06-06 10:16:00|14981.9|14980.4|14981.9|14980.4|14982.9|14981.4|14981.9|14980.4|41
1654510570000|2022-06-06 10:16:10|14982.4|14979.9|14982.4|14979.9|14982.4|14979.9|14982.4|14979.9|36
1654510580000|2022-06-06 10:16:20|14981.9|14980.4|14979.9|14978.4|14982.4|14980.9|14979.9|14978.4|77
1654510590000|2022-06-06 10:16:30|14980.4|14977.9|14979.9|14978.4|14980.9|14979.4|14979.9|14977.9|41
1654510600000|2022-06-06 10:16:40|14980.9|14979.4|14981.9|14980.4|14984.9|14983.4|14980.9|14979.4|300
1654510610000|2022-06-06 10:16:50|14981.4|14979.9|14981.4|14979.9|14981.9|14980.4|14980.9|14978.9|59
1654510620000|2022-06-06 10:17:00|14980.9|14979.4|14979.9|14978.4|14981.9|14980.4|14979.9|14978.4|340
1654510630000|2022-06-06 10:17:10|14980.4|14978.9|14980.9|14979.4|14980.9|14979.4|14980.4|14978.9|32
1654510640000|2022-06-06 10:17:20|14981.4|14978.9|14981.9|14980.4|14981.9|14980.4|14980.9|14978.9|70
1654510650000|2022-06-06 10:17:30|14981.4|14979.9|14981.9|14980.4|14981.9|14980.4|14980.9|14978.9|6
1654510660000|2022-06-06 10:17:40|14982.9|14981.4|14981.9|14980.4|14982.9|14981.4|14981.9|14979.9|401
1654510670000|2022-06-06 10:17:50|14982.4|14979.9|14981.9|14980.4|14982.4|14980.4|14981.9|14979.9|97
1654510680000|2022-06-06 10:18:00|14982.4|14979.9|14981.9|14980.4|14982.4|14980.4|14981.9|14979.9|1
1654510690000|2022-06-06 10:18:10|14980.9|14979.4|14979.9|14978.4|14980.9|14979.4|14978.9|14977.4|25
1654510700000|2022-06-06 10:18:20|14979.4|14977.9|14978.9|14977.4|14979.9|14978.4|14978.9|14977.4|7
1654510710000|2022-06-06 10:18:30|14979.9|14978.4|14978.9|14977.4|14979.9|14978.4|14978.9|14976.9|14
1654510720000|2022-06-06 10:18:40|14977.9|14976.4|14978.9|14977.4|14978.9|14977.4|14977.9|14975.9|225
1654510730000|2022-06-06 10:18:50|14979.9|14976.9|14978.9|14977.4|14979.9|14978.4|14978.9|14976.9|36
1654510740000|2022-06-06 10:19:00|14979.9|14978.4|14980.9|14979.4|14980.9|14979.4|14979.9|14977.9|15
1654510750000|2022-06-06 10:19:10|14979.9|14978.4|14979.4|14976.9|14979.9|14978.4|14978.9|14976.9|44
1654510760000|2022-06-06 10:19:20|14978.9|14977.4|14977.9|14976.4|14979.9|14978.4|14977.9|14975.9|129
1654510770000|2022-06-06 10:19:30|14978.4|14975.9|14977.9|14976.4|14978.4|14976.4|14977.9|14975.9|2
1654510780000|2022-06-06 10:19:40|14978.9|14977.4|14978.9|14977.4|14978.9|14977.4|14978.9|14977.4|17
1654510790000|2022-06-06 10:19:50|14977.9|14976.4|14977.9|14976.4|14977.9|14976.4|14977.9|14976.4|45
1654510800000|2022-06-06 10:20:00|14978.4|14976.9|14979.4|14977.9|14979.4|14977.9|14978.4|14976.9|51
1654510810000|2022-06-06 10:20:10|14979.9|14978.4|14978.4|14976.9|14979.9|14978.4|14978.4|14976.9|23
1654510820000|2022-06-06 10:20:20|14977.9|14976.4|14978.4|14976.9|14978.4|14976.9|14977.9|14976.4|68
1654510830000|2022-06-06 10:20:30|14978.9|14977.4|14979.4|14976.9|14979.4|14977.4|14977.9|14976.4|6
1654510840000|2022-06-06 10:20:40|14978.9|14977.4|14979.9|14978.4|14979.9|14978.4|14978.9|14977.4|11
1654510850000|2022-06-06 10:20:50|14978.9|14977.4|14979.9|14978.4|14979.9|14978.4|14978.9|14977.4|12
1654510860000|2022-06-06 10:21:00|14979.4|14977.9|14978.9|14977.4|14979.9|14978.4|14978.9|14977.4|7
1654510870000|2022-06-06 10:21:10|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|14979.9|14978.4|25
1654510880000|2022-06-06 10:21:20|14979.4|14977.9|14979.4|14976.9|14979.9|14977.9|14978.9|14976.9|20
1654510890000|2022-06-06 10:21:30|14978.9|14977.4|14979.9|14978.4|14979.9|14978.4|14978.9|14977.4|3
1654510900000|2022-06-06 10:21:40|14979.4|14977.9|14979.9|14978.4|14980.4|14978.4|14979.4|14977.9|4
1654510910000|2022-06-06 10:21:50|14980.9|14979.4|14980.4|14978.9|14980.9|14979.4|14979.9|14978.4|5
1654510920000|2022-06-06 10:22:00|14980.9|14978.4|14980.4|14977.9|14980.9|14979.4|14979.9|14977.9|60
1654510930000|2022-06-06 10:22:10|14979.9|14978.4|14981.4|14979.9|14981.4|14979.9|14979.9|14978.4|87
1654510940000|2022-06-06 10:22:20|14981.9|14980.4|14980.9|14979.4|14981.9|14980.4|14980.9|14978.9|15
1654510950000|2022-06-06 10:22:30|14981.4|14978.9|14979.9|14978.4|14981.4|14979.4|14979.9|14978.4|32
1654510960000|2022-06-06 10:22:40|14980.4|14977.9|14980.9|14979.4|14980.9|14979.4|14979.9|14977.9|195
1654510970000|2022-06-06 10:22:50|14981.4|14978.9|14980.9|14979.4|14981.4|14979.4|14980.9|14978.9|1
1654510980000|2022-06-06 10:23:00|14981.4|14978.9|14980.9|14979.4|14981.4|14979.4|14980.9|14978.9|50
1654510990000|2022-06-06 10:23:10|14981.4|14978.9|14981.4|14978.9|14981.4|14979.4|14980.9|14978.9|73
1654511000000|2022-06-06 10:23:20|14980.9|14979.4|14980.9|14979.4|14981.9|14980.4|14980.9|14979.4|32
1654511010000|2022-06-06 10:23:30|14981.4|14978.9|14981.9|14980.4|14982.4|14980.4|14981.4|14978.9|30
1654511020000|2022-06-06 10:23:40|14982.4|14979.9|14981.9|14980.4|14982.4|14980.4|14981.9|14979.9|64
1654511030000|2022-06-06 10:23:50|14982.9|14981.4|14982.9|14981.4|14982.9|14981.4|14982.9|14981.4|159
1654511040000|2022-06-06 10:24:00|14982.4|14980.9|14980.9|14979.4|14982.9|14981.4|14980.9|14979.4|215
1654511050000|2022-06-06 10:24:10|14981.9|14980.4|14981.9|14980.4|14981.9|14980.4|14981.9|14980.4|152
1654511060000|2022-06-06 10:24:20|||||||||32
1654511070000|2022-06-06 10:24:30|14980.9|14979.4|14981.4|14978.9|14981.4|14979.4|14979.9|14978.4|155
1654511080000|2022-06-06 10:24:40|14980.9|14979.4|14981.4|14978.9|14981.4|14979.4|14980.9|14978.9|54
1654511090000|2022-06-06 10:24:50|14980.9|14979.4|14981.4|14979.9|14981.9|14980.4|14980.9|14979.4|34
1654511100000|2022-06-06 10:25:00|14981.9|14980.4|14980.9|14979.4|14982.4|14980.4|14980.9|14979.4|46
1654511110000|2022-06-06 10:25:10|14981.4|14978.9|14981.4|14979.9|14981.9|14980.4|14980.9|14978.9|45
1654511120000|2022-06-06 10:25:20|14980.9|14979.4|14980.9|14979.4|14981.4|14979.4|14980.4|14978.9|141
1654511130000|2022-06-06 10:25:30|14981.9|14980.4|14981.9|14980.4|14981.9|14980.4|14981.9|14980.4|6
1654511140000|2022-06-06 10:25:40|14981.4|14979.9|14981.9|14980.4|14981.9|14980.4|14981.4|14979.9|51
1654511150000|2022-06-06 10:25:50|14982.4|14979.9|14981.9|14980.4|14982.4|14980.4|14981.9|14979.9|16
1654511160000|2022-06-06 10:26:00|14982.9|14981.4|14983.9|14982.4|14984.4|14982.4|14982.9|14980.9|72
1654511170000|2022-06-06 10:26:10|14984.4|14981.9|14982.9|14981.4|14984.4|14982.4|14982.9|14980.9|4
1654511180000|2022-06-06 10:26:20|14983.4|14980.9|14982.9|14981.4|14983.4|14981.4|14982.9|14980.9|31
1654511190000|2022-06-06 10:26:30|14983.4|14980.9|14982.9|14981.4|14983.4|14981.9|14982.9|14980.9|123
1654511200000|2022-06-06 10:26:40|14981.9|14980.4|14982.4|14979.9|14982.4|14980.4|14981.4|14979.9|22
1654511210000|2022-06-06 10:26:50|14981.9|14980.4|14981.9|14980.4|14982.4|14980.4|14981.9|14979.9|9
1654511220000|2022-06-06 10:27:00|14980.9|14979.4|14980.9|14979.4|14981.9|14980.4|14980.9|14979.4|37
1654511230000|2022-06-06 10:27:10|14981.4|14979.9|14981.4|14979.9|14981.9|14980.4|14980.9|14979.4|20
1654511240000|2022-06-06 10:27:20|14981.9|14980.4|14980.9|14979.4|14981.9|14980.4|14980.9|14979.4|106
1654511250000|2022-06-06 10:27:30|14981.4|14979.9|14981.9|14980.4|14982.4|14980.4|14981.4|14979.9|69
1654511260000|2022-06-06 10:27:40|14981.4|14978.9|14981.4|14979.9|14981.4|14979.9|14980.9|14978.9|63
1654511270000|2022-06-06 10:27:50|14981.9|14980.4|14981.4|14979.9|14981.9|14980.4|14981.4|14979.9|12
1654511280000|2022-06-06 10:28:00|14981.9|14980.4|14981.4|14979.9|14981.9|14980.4|14980.9|14979.4|21
1654511290000|2022-06-06 10:28:10|14981.9|14980.4|14980.9|14979.4|14981.9|14980.4|14980.9|14979.4|117
1654511300000|2022-06-06 10:28:20|14981.9|14980.4|14981.4|14979.9|14981.9|14980.4|14980.9|14978.9|17
1654511310000|2022-06-06 10:28:30|14981.9|14980.4|14980.9|14979.4|14981.9|14980.4|14980.9|14978.9|67
1654511320000|2022-06-06 10:28:40|14981.4|14979.9|14980.9|14979.4|14981.4|14979.9|14980.9|14978.9|5
1654511330000|2022-06-06 10:28:50|14981.4|14978.9|14982.4|14979.9|14982.4|14980.4|14980.9|14978.9|79
1654511340000|2022-06-06 10:29:00|14981.9|14980.4|14981.9|14980.4|14982.9|14981.4|14981.9|14979.9|55
1654511350000|2022-06-06 10:29:10|14982.4|14979.9|14981.9|14980.4|14982.9|14981.4|14981.9|14979.9|32
1654511360000|2022-06-06 10:29:20|14982.9|14981.4|14983.4|14981.9|14983.4|14981.9|14981.9|14980.4|63
1654511370000|2022-06-06 10:29:30|14982.9|14981.4|14984.4|14982.9|14984.9|14983.4|14982.9|14980.9|33
1654511380000|2022-06-06 10:29:40|14983.9|14982.4|14983.4|14981.9|14984.4|14982.9|14982.9|14981.4|27
1654511390000|2022-06-06 10:29:50|14982.9|14981.4|14984.4|14982.9|14984.4|14982.9|14982.9|14981.4|39
1654511400000|2022-06-06 10:30:00|14984.9|14983.4|14984.4|14981.9|14984.9|14983.4|14983.4|14981.9|104
1654511410000|2022-06-06 10:30:10|14983.9|14982.4|14984.9|14983.4|14984.9|14983.4|14983.9|14981.9|30
1654511420000|2022-06-06 10:30:20|14983.9|14982.4|14983.9|14982.4|14984.4|14982.4|14983.9|14981.9|67
1654511430000|2022-06-06 10:30:30|14984.4|14981.9|14986.4|14983.9|14986.4|14984.4|14983.9|14981.9|171
1654511440000|2022-06-06 10:30:40|14985.9|14984.4|14985.9|14984.4|14986.4|14984.4|14984.9|14983.4|39
1654511450000|2022-06-06 10:30:50|14986.4|14983.9|14986.4|14984.9|14986.9|14985.4|14985.9|14983.9|77
1654511460000|2022-06-06 10:31:00|14986.9|14985.4|14985.9|14984.4|14986.9|14985.4|14985.4|14983.9|63
1654511470000|2022-06-06 10:31:10|14984.9|14983.4|14984.9|14983.4|14984.9|14983.4|14984.9|14983.4|54
1654511480000|2022-06-06 10:31:20|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|37
1654511490000|2022-06-06 10:31:30|14985.4|14982.9|14984.9|14983.4|14985.4|14983.9|14984.9|14982.9|275
1654511500000|2022-06-06 10:31:40|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|95
1654511510000|2022-06-06 10:31:50|14986.4|14983.9|14985.9|14984.4|14986.9|14985.4|14985.9|14983.9|26
1654511520000|2022-06-06 10:32:00|14986.4|14983.9|14985.9|14984.4|14986.4|14984.4|14985.9|14983.9|101
1654511530000|2022-06-06 10:32:10|14986.4|14983.9|14986.4|14983.9|14986.4|14984.4|14985.9|14983.9|4
1654511540000|2022-06-06 10:32:20|14985.9|14984.4|14985.9|14984.4|14986.4|14984.4|14984.4|14982.9|85
1654511550000|2022-06-06 10:32:30|14984.9|14983.4|14985.9|14984.4|14985.9|14984.4|14984.9|14983.4|31
1654511560000|2022-06-06 10:32:40|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|23
1654511570000|2022-06-06 10:32:50|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|47
1654511580000|2022-06-06 10:33:00|14985.9|14984.4|14984.9|14983.4|14985.9|14984.4|14984.9|14983.4|29
1654511590000|2022-06-06 10:33:10|14985.9|14984.4|14986.4|14983.9|14986.4|14984.4|14984.9|14983.4|53
1654511600000|2022-06-06 10:33:20|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|44
1654511610000|2022-06-06 10:33:30|14984.9|14983.4|14983.9|14982.4|14984.9|14983.4|14983.4|14981.9|72
1654511620000|2022-06-06 10:33:40|14983.4|14981.9|14983.9|14982.4|14983.9|14982.4|14982.9|14981.4|30
1654511630000|2022-06-06 10:33:50|14984.4|14981.9|14983.9|14982.4|14984.9|14983.4|14983.9|14981.9|96
1654511640000|2022-06-06 10:34:00|14984.4|14981.9|14983.9|14982.4|14984.4|14982.4|14983.9|14981.9|23
1654511650000|2022-06-06 10:34:10|14984.4|14982.9|14984.9|14983.4|14984.9|14983.4|14983.9|14982.4|51
1654511660000|2022-06-06 10:34:20|14985.4|14982.9|14985.4|14982.9|14985.4|14983.4|14984.9|14982.9|59
1654511670000|2022-06-06 10:34:30|14984.9|14983.4|14985.4|14983.9|14985.9|14984.4|14984.9|14983.4|17
1654511680000|2022-06-06 10:34:40|14985.9|14984.4|14984.9|14983.4|14985.9|14984.4|14984.9|14982.9|148
1654511690000|2022-06-06 10:34:50|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|44
1654511700000|2022-06-06 10:35:00|14985.4|14983.9|14986.9|14985.4|14986.9|14985.4|14984.9|14983.4|35
1654511710000|2022-06-06 10:35:10|14987.4|14984.9|14985.9|14984.4|14987.4|14984.9|14985.9|14983.9|31
1654511720000|2022-06-06 10:35:20|14986.4|14983.9|14985.9|14984.4|14986.4|14984.4|14985.9|14983.9|58
1654511730000|2022-06-06 10:35:30|14986.9|14985.4|14986.9|14985.4|14986.9|14985.4|14986.9|14985.4|27
1654511740000|2022-06-06 10:35:40|14987.4|14984.9|14987.4|14985.9|14987.4|14985.9|14986.9|14984.9|71
1654511750000|2022-06-06 10:35:50|14986.9|14985.4|14986.9|14985.4|14986.9|14985.4|14986.9|14985.4|38
1654511760000|2022-06-06 10:36:00|14986.4|14984.9|14987.4|14984.9|14987.4|14984.9|14986.4|14984.9|4
1654511770000|2022-06-06 10:36:10|14986.9|14985.4|14985.9|14984.4|14987.4|14985.4|14985.9|14984.4|36
1654511780000|2022-06-06 10:36:20|14986.4|14984.9|14987.4|14984.9|14987.4|14985.4|14986.4|14984.9|293
1654511790000|2022-06-06 10:36:30|14986.9|14985.4|14986.9|14985.4|14986.9|14985.4|14986.9|14985.4|116
1654511800000|2022-06-06 10:36:40|14987.4|14984.9|14987.4|14984.9|14987.4|14985.4|14986.4|14984.9|74
1654511810000|2022-06-06 10:36:50|14986.9|14985.4|14985.9|14984.4|14987.4|14985.4|14985.9|14984.4|42
1654511820000|2022-06-06 10:37:00|14986.9|14985.4|14986.9|14985.4|14987.9|14985.4|14986.9|14985.4|91
1654511830000|2022-06-06 10:37:10|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|143
1654511840000|2022-06-06 10:37:20|14986.9|14984.9|14986.9|14985.4|14987.4|14985.4|14986.9|14984.9|69
1654511850000|2022-06-06 10:37:30|14987.4|14984.9|14985.9|14984.4|14987.4|14984.9|14985.9|14984.4|4
1654511860000|2022-06-06 10:37:40|14984.9|14983.4|14984.9|14983.4|14984.9|14983.4|14984.9|14983.4|59
1654511870000|2022-06-06 10:37:50|14984.4|14982.9|14986.4|14983.9|14986.4|14984.4|14983.9|14982.4|113
1654511880000|2022-06-06 10:38:00|14984.9|14983.4|14985.9|14984.4|14986.4|14984.4|14984.9|14983.4|52
1654511890000|2022-06-06 10:38:10|14986.4|14983.9|14984.9|14983.4|14986.4|14984.4|14984.9|14983.4|34
1654511900000|2022-06-06 10:38:20|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|47
1654511910000|2022-06-06 10:38:30|||||||||44
1654511920000|2022-06-06 10:38:40|14983.9|14982.4|14983.9|14982.4|14985.4|14983.4|14983.9|14982.4|36
1654511930000|2022-06-06 10:38:50|14985.4|14982.9|14985.9|14984.4|14985.9|14984.4|14984.9|14982.9|58
1654511940000|2022-06-06 10:39:00|14984.9|14983.4|14985.9|14984.4|14986.4|14984.4|14984.9|14983.4|45
1654511950000|2022-06-06 10:39:10|14986.4|14984.9|14985.9|14984.4|14986.4|14984.9|14985.9|14984.4|23
1654511960000|2022-06-06 10:39:20|||||||||51
1654511970000|2022-06-06 10:39:30|14986.4|14984.9|14986.9|14985.4|14986.9|14985.4|14986.4|14984.9|82
1654511980000|2022-06-06 10:39:40|14985.9|14984.4|14985.9|14984.4|14986.9|14985.4|14985.9|14984.4|120
1654511990000|2022-06-06 10:39:50|14986.9|14985.4|14986.9|14985.4|14987.4|14985.4|14986.9|14984.4|89
1654512000000|2022-06-06 10:40:00|14986.4|14984.9|14985.9|14984.4|14986.4|14984.9|14985.9|14984.4|9
1654512010000|2022-06-06 10:40:10|14986.4|14983.9|14985.9|14984.4|14986.4|14984.4|14985.9|14983.9|86
1654512020000|2022-06-06 10:40:20|14985.4|14983.9|14984.9|14983.4|14985.4|14983.9|14984.9|14983.4|38
1654512030000|2022-06-06 10:40:30|14985.4|14983.9|14986.4|14983.9|14986.4|14984.4|14985.4|14983.9|7
1654512040000|2022-06-06 10:40:40|14985.9|14984.4|14986.9|14985.4|14987.4|14985.4|14985.9|14984.4|79
1654512050000|2022-06-06 10:40:50|||||||||1
1654512060000|2022-06-06 10:41:00|14987.9|14986.4|14988.9|14987.4|14989.4|14987.4|14987.9|14985.4|76
1654512070000|2022-06-06 10:41:10|14989.4|14986.9|14988.9|14987.4|14990.4|14987.9|14988.9|14986.9|69
1654512080000|2022-06-06 10:41:20|14990.4|14987.9|14988.9|14987.4|14990.4|14988.4|14988.9|14987.4|64
1654512090000|2022-06-06 10:41:30|14987.9|14986.4|14987.9|14986.4|14987.9|14986.4|14987.9|14986.4|63
1654512100000|2022-06-06 10:41:40|14989.4|14986.9|14988.9|14987.4|14989.4|14987.4|14988.9|14986.9|9
1654512110000|2022-06-06 10:41:50|14988.4|14986.9|14987.9|14986.4|14989.4|14987.4|14987.9|14986.4|251
1654512120000|2022-06-06 10:42:00|||||||||38
1654512130000|2022-06-06 10:42:10|14988.9|14987.4|14987.9|14986.4|14988.9|14987.4|14987.9|14986.4|2
1654512140000|2022-06-06 10:42:20|14988.9|14987.4|14988.9|14987.4|14988.9|14987.4|14988.9|14987.4|53
1654512150000|2022-06-06 10:42:30|14987.9|14986.4|14987.9|14986.4|14987.9|14986.4|14987.9|14986.4|84
1654512160000|2022-06-06 10:42:40|||||||||45
1654512170000|2022-06-06 10:42:50|||||||||69
1654512180000|2022-06-06 10:43:00|14988.4|14985.9|14987.9|14986.4|14988.4|14986.4|14987.9|14985.9|46
1654512190000|2022-06-06 10:43:10|14988.9|14987.4|14989.9|14988.4|14989.9|14988.4|14988.9|14987.4|14
1654512200000|2022-06-06 10:43:20|14988.9|14987.4|14989.4|14986.9|14989.4|14987.4|14988.9|14986.9|92
1654512210000|2022-06-06 10:43:30|14988.9|14987.4|14989.9|14988.4|14990.4|14988.4|14988.9|14987.4|5
1654512220000|2022-06-06 10:43:40|||||||||36
1654512230000|2022-06-06 10:43:50|14988.9|14987.4|14989.9|14988.4|14989.9|14988.4|14988.9|14987.4|42
1654512240000|2022-06-06 10:44:00|14990.4|14987.9|14991.9|14990.4|14992.4|14990.9|14989.9|14987.9|108
1654512250000|2022-06-06 10:44:10|14990.9|14989.4|14991.9|14990.4|14991.9|14990.4|14990.9|14989.4|101
1654512260000|2022-06-06 10:44:20|14992.4|14990.9|14992.9|14991.4|14992.9|14991.4|14991.9|14990.4|60
1654512270000|2022-06-06 10:44:30|14991.9|14990.4|14990.9|14989.4|14991.9|14990.4|14990.9|14989.4|55
1654512280000|2022-06-06 10:44:40|14991.4|14988.9|14991.9|14990.4|14991.9|14990.4|14991.4|14988.9|46
1654512290000|2022-06-06 10:44:50|14992.9|14991.4|14991.9|14990.4|14992.9|14991.4|14991.9|14990.4|37
1654512300000|2022-06-06 10:45:00|14992.4|14990.9|14992.4|14990.9|14992.9|14991.4|14992.4|14990.9|61
1654512310000|2022-06-06 10:45:10|14992.9|14991.4|14992.4|14990.9|14992.9|14991.4|14991.9|14990.4|0
1654512320000|2022-06-06 10:45:20|14991.9|14990.4|14992.9|14991.4|14992.9|14991.4|14991.9|14990.4|72
1654512330000|2022-06-06 10:45:30|14993.4|14990.9|14992.9|14991.4|14993.4|14991.4|14992.9|14990.9|63
1654512340000|2022-06-06 10:45:40|14992.4|14990.9|14992.9|14991.4|14992.9|14991.4|14991.9|14990.4|36
1654512350000|2022-06-06 10:45:50|14992.4|14990.9|14993.4|14990.9|14993.4|14991.4|14991.9|14990.4|34
1654512360000|2022-06-06 10:46:00|14992.9|14991.4|14992.9|14991.4|14993.4|14991.4|14992.9|14990.9|50
1654512370000|2022-06-06 10:46:10|14993.9|14992.4|14993.9|14992.4|14994.4|14992.9|14993.9|14991.9|183
1654512380000|2022-06-06 10:46:20|14992.9|14991.4|14992.9|14991.4|14992.9|14991.4|14992.9|14991.4|66
1654512390000|2022-06-06 10:46:30|14993.4|14991.9|14993.4|14990.9|14993.4|14991.9|14993.4|14990.9|85
1654512400000|2022-06-06 10:46:40|14992.9|14991.4|14993.9|14992.4|14993.9|14992.4|14992.9|14991.4|18
1654512410000|2022-06-06 10:46:50|14992.9|14991.4|14993.4|14990.9|14993.4|14991.4|14992.9|14990.9|74
1654512420000|2022-06-06 10:47:00|14992.9|14991.4|14994.4|14991.9|14994.4|14992.4|14992.9|14990.9|19
1654512430000|2022-06-06 10:47:10|14993.9|14992.4|14993.4|14990.9|14993.9|14992.4|14992.9|14990.9|64
1654512440000|2022-06-06 10:47:20|14992.9|14991.4|14994.4|14992.9|14994.9|14993.4|14992.9|14990.9|72
1654512450000|2022-06-06 10:47:30|14994.9|14993.4|14993.9|14992.4|14994.9|14993.4|14993.9|14991.9|13
1654512460000|2022-06-06 10:47:40|14993.4|14991.9|14992.9|14991.4|14993.9|14992.4|14992.9|14991.4|19
1654512470000|2022-06-06 10:47:50|||||||||16
1654512480000|2022-06-06 10:48:00|14993.9|14992.4|14993.9|14992.4|14994.4|14992.4|14993.9|14991.9|99
1654512490000|2022-06-06 10:48:10|14994.4|14991.9|14994.9|14993.4|14994.9|14993.4|14993.9|14991.9|0
1654512500000|2022-06-06 10:48:20|14993.9|14992.4|14993.9|14992.4|14993.9|14992.4|14993.4|14991.9|114
1654512510000|2022-06-06 10:48:30|14992.9|14991.4|14993.9|14992.4|14993.9|14992.4|14992.9|14991.4|2
1654512520000|2022-06-06 10:48:40|14993.4|14991.9|14992.9|14991.4|14993.9|14992.4|14992.9|14991.4|129
1654512530000|2022-06-06 10:48:50|14992.4|14990.9|14992.9|14991.4|14992.9|14991.4|14992.4|14989.9|138
1654512540000|2022-06-06 10:49:00|||||||||2
1654512550000|2022-06-06 10:49:10|||||||||39
1654512560000|2022-06-06 10:49:20|||||||||30
1654512570000|2022-06-06 10:49:30|||||||||9
1654512580000|2022-06-06 10:49:40|||||||||47
1654512590000|2022-06-06 10:49:50|14993.4|14990.9|14993.9|14992.4|14993.9|14992.4|14993.4|14990.9|191
1654512600000|2022-06-06 10:50:00|14993.4|14991.9|14993.9|14992.4|14993.9|14992.4|14993.4|14991.9|3
1654512610000|2022-06-06 10:50:10|14994.9|14993.4|14996.9|14995.4|14996.9|14995.4|14994.9|14993.4|181
1654512620000|2022-06-06 10:50:20|14996.4|14994.9|14994.9|14993.4|14997.9|14996.4|14994.9|14992.9|384
1654512630000|2022-06-06 10:50:30|14995.4|14992.9|14994.9|14993.4|14995.4|14993.4|14994.9|14992.9|35
1654512640000|2022-06-06 10:50:40|14995.9|14994.4|14996.4|14993.9|14996.9|14995.4|14995.9|14993.9|92
1654512650000|2022-06-06 10:50:50|14995.9|14994.4|14994.9|14993.4|14996.4|14994.4|14994.9|14992.9|56
1654512660000|2022-06-06 10:51:00|14995.9|14994.4|14996.4|14993.9|14996.9|14995.4|14995.9|14993.9|9
1654512670000|2022-06-06 10:51:10|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|7
1654512680000|2022-06-06 10:51:20|||||||||5
1654512690000|2022-06-06 10:51:30|14995.4|14993.9|14994.9|14993.4|14995.4|14993.9|14994.9|14993.4|1
1654512700000|2022-06-06 10:51:40|14995.4|14993.9|14995.4|14993.9|14995.9|14994.4|14994.9|14993.4|7
1654512710000|2022-06-06 10:51:50|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|64
1654512720000|2022-06-06 10:52:00|14994.9|14993.4|14994.9|14993.4|14995.9|14994.4|14994.9|14992.9|153
1654512730000|2022-06-06 10:52:10|14995.4|14993.9|14994.9|14993.4|14995.9|14994.4|14994.9|14993.4|131
1654512740000|2022-06-06 10:52:20|14993.9|14992.4|14993.9|14992.4|14994.9|14993.4|14993.9|14992.4|30
1654512750000|2022-06-06 10:52:30|14994.4|14991.9|14992.9|14991.4|14994.4|14992.4|14992.9|14990.9|75
1654512760000|2022-06-06 10:52:40|14993.4|14990.9|14992.9|14991.4|14993.9|14992.4|14992.9|14990.9|62
1654512770000|2022-06-06 10:52:50|14993.9|14991.9|14993.9|14992.4|14993.9|14992.4|14993.4|14991.9|8
1654512780000|2022-06-06 10:53:00|14994.9|14993.4|14995.9|14994.4|14995.9|14994.4|14994.9|14993.4|12
1654512790000|2022-06-06 10:53:10|||||||||49
1654512800000|2022-06-06 10:53:20|14994.9|14993.4|14996.9|14995.4|14996.9|14995.4|14994.9|14993.4|180
1654512810000|2022-06-06 10:53:30|14997.9|14996.4|14996.9|14995.4|14997.9|14996.4|14996.9|14995.4|70
1654512820000|2022-06-06 10:53:40|14997.9|14996.4|14996.9|14995.4|14998.4|14996.4|14996.9|14994.9|134
1654512830000|2022-06-06 10:53:50|||||||||1711
1654512850000|2022-06-06 10:54:10|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14996.9|14995.4|19
1654512860000|2022-06-06 10:54:20|14996.9|14995.4|14997.9|14996.4|14997.9|14996.4|14996.9|14995.4|104
1654512870000|2022-06-06 10:54:30|14996.9|14995.4|14997.9|14996.4|14998.4|14996.4|14996.9|14995.4|5
1654512880000|2022-06-06 10:54:40|14998.4|14995.9|14997.9|14996.4|14998.4|14996.4|14997.9|14995.9|6
1654512890000|2022-06-06 10:54:50|||||||||1
1654512900000|2022-06-06 10:55:00|||||||||22
1654512910000|2022-06-06 10:55:10|14996.9|14995.4|14997.9|14996.4|14998.4|14996.4|14996.9|14995.4|39
1654512920000|2022-06-06 10:55:20|14998.4|14996.9|14997.9|14996.4|14998.9|14997.4|14997.9|14995.9|183
1654512930000|2022-06-06 10:55:30|14998.9|14997.4|14998.9|14997.4|14998.9|14997.4|14997.9|14995.9|109
1654512940000|2022-06-06 10:55:40|||||||||29
1654512950000|2022-06-06 10:55:50|14997.9|14996.4|14998.9|14997.4|14998.9|14997.4|14997.9|14996.4|87
1654512960000|2022-06-06 10:56:00|14999.9|14998.4|15001.9|15000.4|15001.9|15000.4|14999.9|14998.4|274
1654512970000|2022-06-06 10:56:10|15002.4|14999.9|15001.9|15000.4|15002.9|15001.4|15001.9|14999.9|10
1654512980000|2022-06-06 10:56:20|15002.4|14999.9|15001.4|14998.9|15002.4|15000.4|15000.9|14998.9|61
1654512990000|2022-06-06 10:56:30|15000.9|14999.4|15000.9|14999.4|15001.4|14999.4|15000.9|14998.9|45
1654513000000|2022-06-06 10:56:40|15001.9|15000.4|15001.9|15000.4|15002.9|15001.4|15001.9|14999.9|47
1654513010000|2022-06-06 10:56:50|15002.9|15001.4|15002.4|15000.9|15002.9|15001.4|15002.4|14999.9|66
1654513020000|2022-06-06 10:57:00|15002.9|15001.4|15002.4|15000.9|15002.9|15001.4|15001.9|14999.9|52
1654513030000|2022-06-06 10:57:10|15002.9|15001.4|15000.9|14999.4|15002.9|15001.4|15000.9|14998.9|48
1654513040000|2022-06-06 10:57:20|15001.4|14998.9|15000.9|14999.4|15002.4|15000.4|15000.9|14998.9|53
1654513050000|2022-06-06 10:57:30|15001.4|14999.9|15000.9|14999.4|15001.4|14999.9|15000.9|14999.4|42
1654513060000|2022-06-06 10:57:40|15001.4|14998.9|15000.9|14999.4|15001.4|14999.4|15000.9|14998.9|10
1654513070000|2022-06-06 10:57:50|15001.9|14999.9|15000.9|14999.4|15001.9|14999.9|15000.9|14999.4|53
1654513080000|2022-06-06 10:58:00|||||||||32
1654513090000|2022-06-06 10:58:10|15001.4|14998.9|14998.9|14997.4|15001.4|14998.9|14997.9|14996.4|89
1654513100000|2022-06-06 10:58:20|14998.4|14996.9|14997.9|14996.4|14998.4|14996.9|14997.4|14995.9|55
1654513110000|2022-06-06 10:58:30|14998.4|14995.9|14997.9|14996.4|14998.4|14996.4|14997.4|14995.9|31
1654513120000|2022-06-06 10:58:40|14997.4|14995.9|14996.9|14995.4|14997.9|14996.4|14996.9|14994.9|252
1654513130000|2022-06-06 10:58:50|14997.9|14996.4|14996.9|14994.4|14997.9|14996.4|14996.9|14994.4|154
1654513140000|2022-06-06 10:59:00|14996.4|14994.9|14997.9|14996.4|14997.9|14996.4|14996.4|14994.9|54
1654513150000|2022-06-06 10:59:10|14996.9|14995.4|14997.9|14996.4|14997.9|14996.4|14996.9|14995.4|48
1654513160000|2022-06-06 10:59:20|14997.4|14995.9|14997.9|14996.4|14997.9|14996.4|14997.4|14995.9|41
1654513170000|2022-06-06 10:59:30|14997.4|14995.9|14996.9|14995.4|14997.4|14995.9|14996.9|14995.4|10
1654513180000|2022-06-06 10:59:40|14997.4|14995.9|14997.9|14996.4|14997.9|14996.4|14997.4|14995.9|32
1654513190000|2022-06-06 10:59:50|14997.4|14995.9|14997.4|14995.9|14997.9|14996.4|14997.4|14995.9|34
1654513200000|2022-06-06 11:00:00|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|24
1654513210000|2022-06-06 11:00:10|14996.9|14995.4|14999.9|14998.4|14999.9|14998.4|14996.9|14995.4|145
1654513220000|2022-06-06 11:00:20|15000.4|14997.9|14999.9|14998.4|15000.4|14998.4|14999.9|14997.9|115
1654513230000|2022-06-06 11:00:30|||||||||23
1654513240000|2022-06-06 11:00:40|15000.9|14999.4|14999.9|14998.4|15001.4|14999.4|14999.9|14998.4|43
1654513250000|2022-06-06 11:00:50|15000.9|14999.4|14999.9|14998.4|15001.4|14999.4|14999.9|14998.4|48
1654513260000|2022-06-06 11:01:00|14999.4|14996.9|14998.9|14997.4|14999.4|14997.4|14998.9|14996.9|13
1654513270000|2022-06-06 11:01:10|14999.4|14996.9|14998.9|14997.4|14999.4|14997.4|14998.4|14996.9|92
1654513280000|2022-06-06 11:01:20|14999.9|14998.4|14998.9|14997.4|14999.9|14998.4|14998.9|14997.4|160
1654513290000|2022-06-06 11:01:30|||||||||31
1654513300000|2022-06-06 11:01:40|||||||||50
1654513310000|2022-06-06 11:01:50|14998.4|14996.9|14999.4|14996.9|14999.4|14997.4|14998.4|14996.9|71
1654513320000|2022-06-06 11:02:00|14998.9|14997.4|14998.9|14997.4|14999.4|14997.4|14998.9|14996.9|0
1654513330000|2022-06-06 11:02:10|||||||||251
1654513340000|2022-06-06 11:02:20|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|182
1654513350000|2022-06-06 11:02:30|||||||||1001
1654513360000|2022-06-06 11:02:40|15001.4|14998.9|14999.9|14998.4|15001.4|14998.9|14999.9|14998.4|106
1654513370000|2022-06-06 11:02:50|14998.9|14997.4|14997.9|14996.4|14999.4|14997.4|14997.9|14996.4|130
1654513380000|2022-06-06 11:03:00|14999.4|14996.9|14998.9|14997.4|14999.4|14997.4|14998.9|14996.9|4
1654513390000|2022-06-06 11:03:10|||||||||81
1654513400000|2022-06-06 11:03:20|14999.4|14997.9|14999.4|14997.9|14999.4|14997.9|14998.9|14997.4|2
1654513410000|2022-06-06 11:03:30|14999.9|14998.4|14998.9|14997.4|14999.9|14998.4|14998.9|14997.4|52
1654513430000|2022-06-06 11:03:50|14998.4|14996.9|14998.9|14997.4|14998.9|14997.4|14997.9|14996.4|74
1654513440000|2022-06-06 11:04:00|14999.4|14997.9|15000.9|14999.4|15000.9|14999.4|14998.9|14997.4|79
1654513450000|2022-06-06 11:04:10|15000.4|14998.9|14999.9|14998.4|15001.4|14999.4|14999.9|14998.4|48
1654513460000|2022-06-06 11:04:20|15000.9|14999.4|15000.9|14999.4|15000.9|14999.4|15000.4|14998.4|132
1654513470000|2022-06-06 11:04:30|15001.9|15000.4|15002.4|15000.9|15002.9|15001.4|15001.9|15000.4|151
1654513480000|2022-06-06 11:04:40|15001.9|15000.4|15000.9|14999.4|15002.4|15000.9|14999.9|14998.4|851
1654513490000|2022-06-06 11:04:50|15000.4|14997.9|15000.9|14999.4|15000.9|14999.4|14999.9|14997.9|169
1654513500000|2022-06-06 11:05:00|15001.4|14998.9|15001.4|14998.9|15001.4|14998.9|15001.4|14998.9|34
1654513510000|2022-06-06 11:05:10|15000.9|14999.4|15000.9|14999.4|15001.4|14999.4|15000.9|14998.9|42
1654513520000|2022-06-06 11:05:20|15001.4|14998.9|15002.4|15000.9|15002.9|15001.4|15001.4|14998.9|210
1654513530000|2022-06-06 11:05:30|15001.9|15000.4|15001.4|14999.9|15002.4|15000.4|15000.9|14998.9|159
1654513540000|2022-06-06 11:05:40|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|15001.4|14999.9|58
1654513550000|2022-06-06 11:05:50|15002.4|14999.9|15001.9|15000.4|15002.4|15000.4|15001.4|14999.9|50
1654513560000|2022-06-06 11:06:00|15002.4|14999.9|15002.9|15001.4|15003.9|15001.9|15001.9|14999.9|79
1654513570000|2022-06-06 11:06:10|15003.9|15002.4|15002.9|15001.4|15003.9|15002.4|15002.9|15001.4|18
1654513580000|2022-06-06 11:06:20|15003.4|15000.9|15003.9|15002.4|15003.9|15002.4|15002.9|15000.9|60
1654513590000|2022-06-06 11:06:30|15004.9|15003.4|15006.9|15005.4|15006.9|15005.4|15004.9|15003.4|93
1654513600000|2022-06-06 11:06:40|15005.9|15004.4|15005.9|15004.4|15005.9|15004.4|15005.9|15004.4|68
1654513610000|2022-06-06 11:06:50|15006.4|15003.9|15005.9|15004.4|15006.4|15004.4|15004.9|15003.4|126
1654513620000|2022-06-06 11:07:00|15006.4|15003.9|15005.9|15004.4|15006.4|15004.4|15005.9|15003.9|64
1654513630000|2022-06-06 11:07:10|15006.9|15005.4|15005.9|15004.4|15006.9|15005.4|15004.9|15003.4|62
1654513640000|2022-06-06 11:07:20|15004.9|15003.4|15003.9|15002.4|15005.9|15004.4|15003.9|15001.9|223
1654513650000|2022-06-06 11:07:30|15004.9|15003.4|15003.9|15002.4|15004.9|15003.4|15003.9|15002.4|270
1654513660000|2022-06-06 11:07:40|15004.4|15001.9|15003.9|15002.4|15004.4|15002.4|15003.9|15001.9|110
1654513670000|2022-06-06 11:07:50|15002.9|15001.4|15002.9|15001.4|15003.9|15002.4|15002.9|15000.9|77
1654513680000|2022-06-06 11:08:00|||||||||54
1654513690000|2022-06-06 11:08:10|15003.9|15002.4|15003.4|15000.9|15003.9|15002.4|15002.9|15000.9|86
1654513700000|2022-06-06 11:08:20|15002.9|15001.4|15003.4|15000.9|15003.4|15001.4|15001.9|15000.4|1
1654513710000|2022-06-06 11:08:30|15002.9|15001.4|15002.9|15001.4|15002.9|15001.4|15002.4|15000.9|76
1654513720000|2022-06-06 11:08:40|||||||||6
1654513730000|2022-06-06 11:08:50|||||||||43
1654513740000|2022-06-06 11:09:00|15003.9|15002.4|15002.9|15001.4|15004.4|15002.9|15002.9|15000.9|64
1654513750000|2022-06-06 11:09:10|15003.4|15000.9|15003.4|15000.9|15003.4|15000.9|15003.4|15000.9|2
1654513760000|2022-06-06 11:09:20|15002.9|15001.4|15002.9|15001.4|15002.9|15001.4|15002.9|15001.4|40
1654513770000|2022-06-06 11:09:30|||||||||52
1654513780000|2022-06-06 11:09:40|15001.9|15000.4|15001.9|15000.4|15002.4|15000.4|15001.9|14999.9|36
1654513790000|2022-06-06 11:09:50|15002.9|15001.4|15002.4|15000.9|15002.9|15001.4|15002.4|15000.9|9
1654513800000|2022-06-06 11:10:00|15001.9|15000.4|15002.4|15000.9|15002.4|15000.9|15001.9|15000.4|39
1654513810000|2022-06-06 11:10:10|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|378
1654513820000|2022-06-06 11:10:20|15000.9|14999.4|15000.9|14999.4|15000.9|14999.4|15000.4|14998.9|55
1654513830000|2022-06-06 11:10:30|||||||||2
1654513840000|2022-06-06 11:10:40|15000.4|14998.9|15000.9|14999.4|15000.9|14999.4|15000.4|14998.9|39
1654513850000|2022-06-06 11:10:50|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|1
1654513860000|2022-06-06 11:11:00|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|57
1654513870000|2022-06-06 11:11:10|15002.4|14999.9|15003.9|15002.4|15004.4|15002.4|15002.4|14999.9|225
1654513880000|2022-06-06 11:11:20|15005.4|15003.9|15005.9|15004.4|15005.9|15004.4|15004.9|15002.9|216
1654513890000|2022-06-06 11:11:30|15006.4|15003.9|15005.9|15004.4|15006.4|15004.4|15004.9|15003.4|25
1654513900000|2022-06-06 11:11:40|15005.4|15003.9|15005.9|15004.4|15005.9|15004.4|15005.4|15003.9|38
1654513910000|2022-06-06 11:11:50|15004.9|15003.4|15004.4|15001.9|15004.9|15003.4|15003.9|15001.9|32
1654513920000|2022-06-06 11:12:00|15003.9|15002.4|15003.9|15002.4|15004.4|15002.4|15003.9|15001.9|95
1654513930000|2022-06-06 11:12:10|15004.4|15001.9|15003.9|15002.4|15004.4|15002.4|15003.9|15001.9|47
1654513940000|2022-06-06 11:12:20|15005.4|15002.9|15004.9|15003.4|15005.4|15003.4|15003.9|15002.4|183
1654513950000|2022-06-06 11:12:30|15004.4|15002.9|15005.4|15002.9|15005.4|15003.4|15004.4|15002.9|64
1654513960000|2022-06-06 11:12:40|15004.9|15003.4|15003.9|15002.4|15004.9|15003.4|15003.9|15002.4|12
1654513970000|2022-06-06 11:12:50|15004.4|15001.9|15004.4|15001.9|15004.4|15001.9|15004.4|15001.9|37
1654513980000|2022-06-06 11:13:00|15003.9|15002.4|15001.9|15000.4|15003.9|15002.4|15001.4|14999.9|82
1654513990000|2022-06-06 11:13:10|15002.4|14999.9|15000.9|14999.4|15002.4|15000.4|15000.9|14999|72
1654514000000|2022-06-06 11:13:20|15002.4|14999.9|15001.9|15000.4|15002.9|15001.4|15001.9|14999.9|129
1654514010000|2022-06-06 11:13:30|15001.4|14999.9|15000.9|14999.4|15001.4|14999.9|14999.9|14998.4|1365
1654514020000|2022-06-06 11:13:40|14999.9|14998.4|14995.9|14994.4|15000.9|14999.4|14995.9|14994|96
1654514030000|2022-06-06 11:13:50|14996.5|14994|14995.5|14994|14996.5|14994.4|14995|14993|162
1654514040000|2022-06-06 11:14:00|14995|14993.5|14994.9|14993.4|14995.5|14993.5|14994.9|14993|35
1654514050000|2022-06-06 11:14:10|14994|14992.5|14995.9|14994.4|14996.5|14994.5|14994|14992.5|76
1654514060000|2022-06-06 11:14:20|14995|14993.5|14995.9|14994.4|14996.5|14994.4|14995|14993.5|29
1654514070000|2022-06-06 11:14:30|14994.9|14993.4|14995.9|14994.4|14995.9|14994.4|14994.9|14993.4|79
1654514080000|2022-06-06 11:14:40|14996.5|14994|14996.5|14994|14996.5|14994|14996.5|14994|30
1654514090000|2022-06-06 11:14:50|14995.9|14994.4|14995.9|14994.4|14996.5|14994.4|14995.9|14994|4
1654514100000|2022-06-06 11:15:00|14996.9|14995.4|14995.9|14994.4|14996.9|14995.4|14995.9|14994.4|200
1654514110000|2022-06-06 11:15:10|14996.9|14995.4|14995.9|14994.4|14996.9|14995.4|14995.9|14994.4|52
1654514120000|2022-06-06 11:15:20|14996.9|14995.4|14996.9|14995.4|14996.9|14995.4|14995.9|14994|52
1654514130000|2022-06-06 11:15:30|14997.9|14996.4|14998.4|14995.9|14998.4|14996.4|14996.9|14995.4|55
1654514140000|2022-06-06 11:15:40|14997.9|14996.4|14996.9|14995.4|14998.4|14996.4|14996.9|14994.9|223
1654514150000|2022-06-06 11:15:50|14997.4|14994.9|14997.4|14994.9|14997.4|14994.9|14997.4|14994.9|13
1654514160000|2022-06-06 11:16:00|14996.9|14995.4|14996.9|14995.4|14997.4|14995.9|14996.9|14995.4|23
1654514170000|2022-06-06 11:16:10|14997.4|14994.9|14996.9|14995.4|14997.4|14995.4|14996.9|14994.9|11
1654514180000|2022-06-06 11:16:20|14995.9|14994.4|14995.4|14992.9|14995.9|14994.4|14993.9|14992.4|71
1654514190000|2022-06-06 11:16:30|14994.9|14993.4|14994.9|14993.4|14995.4|14993.4|14993.9|14992.4|12
1654514200000|2022-06-06 11:16:40|||||||||10
1654514210000|2022-06-06 11:16:50|14995.9|14994.4|14995.9|14994.4|14997.4|14995.4|14995.9|14994.4|24
1654514220000|2022-06-06 11:17:00|14996.4|14993.9|14995.9|14994.4|14996.4|14994.4|14995.9|14993.9|12
1654514230000|2022-06-06 11:17:10|14996.4|14993.9|14996.4|14993.9|14996.4|14994.4|14995.9|14993.9|294
1654514240000|2022-06-06 11:17:20|14995.9|14994.4|14996.4|14993.9|14996.4|14994.4|14995.9|14993.9|2
1654514250000|2022-06-06 11:17:30|14995.9|14994.4|14995.9|14994.4|14996.4|14994.4|14995.9|14993.9|9
1654514260000|2022-06-06 11:17:40|14996.9|14995.4|14997.9|14996.4|14997.9|14996.4|14996.9|14994.9|67
1654514270000|2022-06-06 11:17:50|14998.4|14995.9|14997.9|14996.4|14999.4|14997.4|14997.9|14995.9|180
1654514280000|2022-06-06 11:18:00|||||||||1
1654514290000|2022-06-06 11:18:10|14998.9|14997.4|14999.9|14998.4|14999.9|14998.4|14998.9|14997.4|67
1654514300000|2022-06-06 11:18:20|14999.4|14996.9|14999.9|14998.4|14999.9|14998.4|14998.9|14996.9|58
1654514310000|2022-06-06 11:18:30|14998.9|14997.4|14997.9|14996.4|14999.4|14997.9|14996.9|14995.4|42
1654514320000|2022-06-06 11:18:40|14998.4|14995.9|14997.9|14996.4|14998.4|14996.4|14997.9|14995.9|30
1654514330000|2022-06-06 11:18:50|14999.4|14996.9|14998.9|14997.4|14999.4|14997.4|14998.9|14996.9|687
1654514340000|2022-06-06 11:19:00|14999.4|14997.9|14998.9|14997.4|14999.9|14998.4|14998.9|14997.4|166
1654514350000|2022-06-06 11:19:10|14999.4|14997.9|14998.9|14997.4|14999.4|14997.9|14998.9|14997.4|71
1654514360000|2022-06-06 11:19:20|14999.9|14998.4|14999.9|14998.4|14999.9|14998.4|14999.4|14997.9|103
1654514370000|2022-06-06 11:19:30|||||||||50
1654514380000|2022-06-06 11:19:40|||||||||47
1654514390000|2022-06-06 11:19:50|||||||||1
1654514400000|2022-06-06 11:20:00|14998.9|14997.4|14998.9|14997.4|14998.9|14997.4|14998.9|14997.4|49
1654514410000|2022-06-06 11:20:10|14997.9|14996.4|14998.9|14997.4|14998.9|14997.4|14997.9|14996.4|173
1654514420000|2022-06-06 11:20:20|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|40
1654514430000|2022-06-06 11:20:30|14998.9|14997.4|14998.5|14997|14998.9|14997.4|14998.5|14997|105
1654514440000|2022-06-06 11:20:40|14998.9|14997.4|14998.9|14997.4|14998.9|14997.4|14998.9|14997.4|46
1654514450000|2022-06-06 11:20:50|14998.5|14997|14998.9|14997.4|14998.9|14997.4|14998.5|14997|2
1654514460000|2022-06-06 11:21:00|14999.9|14998.4|15001.9|15000.4|15002.5|15000.5|14999.9|14998|160
1654514470000|2022-06-06 11:21:10|15001.5|15000|15000.9|14999.4|15001.9|15000.4|15000.9|14999|65
1654514480000|2022-06-06 11:21:20|14999.9|14998.4|14999.9|14998.4|14999.9|14998.4|14999.9|14998.4|6
1654514490000|2022-06-06 11:21:30|||||||||52
1654514500000|2022-06-06 11:21:40|15000.9|14999.4|15000.9|14999.4|15000.9|14999.4|15000|14998.4|64
1654514510000|2022-06-06 11:21:50|||||||||27
1654514520000|2022-06-06 11:22:00|||||||||53
1654514530000|2022-06-06 11:22:10|||||||||42
1654514540000|2022-06-06 11:22:20|||||||||4
1654514550000|2022-06-06 11:22:30|15001|14999.5|15000.9|14999.4|15001|14999.5|15000.9|14999.4|80
1654514560000|2022-06-06 11:22:40|15001.5|14999|15000|14998.5|15001.9|15000.4|14999.9|14998|97
1654514570000|2022-06-06 11:22:50|15000.5|14999|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|53
1654514580000|2022-06-06 11:23:00|15001|14999.5|15001.5|14999|15001.9|15000.4|15000.9|14999|18
1654514590000|2022-06-06 11:23:10|15001|14999.5|15001.5|14999|15001.5|14999.5|15000.9|14999|42
1654514600000|2022-06-06 11:23:20|15000.9|14999.4|14999.9|14998.4|15000.9|14999.4|14999.9|14998.4|62
1654514610000|2022-06-06 11:23:30|14998.9|14997.4|14996.9|14995.4|14998.9|14997.4|14996.9|14995.4|79
1654514620000|2022-06-06 11:23:40|14997.5|14995|14996.9|14995.4|14997.9|14996.4|14996.9|14995|12
1654514630000|2022-06-06 11:23:50|14997.9|14996.4|14998.5|14997|14998.5|14997|14997.5|14996|76
1654514640000|2022-06-06 11:24:00|14998|14996.5|14998.9|14997.4|14998.9|14997.4|14998|14996.5|32
1654514650000|2022-06-06 11:24:10|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|54
1654514660000|2022-06-06 11:24:20|14997|14995.5|14997.9|14996.4|14997.9|14996.4|14997|14995.5|48
1654514670000|2022-06-06 11:24:30|14997.5|14995|14997.5|14995|14997.5|14995.4|14996.9|14995|40
1654514680000|2022-06-06 11:24:40|14996.9|14995.4|14997.5|14996|14997.9|14996.4|14996.9|14995.4|83
1654514690000|2022-06-06 11:24:50|14997|14995.5|14997.9|14996.4|14997.9|14996.4|14997|14995.5|49
1654514700000|2022-06-06 11:25:00|14997.5|14995|14997.5|14996|14997.9|14996.4|14996.9|14995|14
1654514710000|2022-06-06 11:25:10|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14997.5|14996|47
1654514720000|2022-06-06 11:25:20|14998.5|14997|14998.9|14997.4|14998.9|14997.4|14998.5|14997|395
1654514730000|2022-06-06 11:25:30|14998|14996.5|14997.9|14996.4|14998.9|14997.4|14997.9|14996.4|72
1654514740000|2022-06-06 11:25:40|14998.5|14997|14998|14996.5|14998.9|14997.4|14997.9|14996.4|35
1654514750000|2022-06-06 11:25:50|14997.9|14996.4|14998|14996.5|14998|14996.5|14997.9|14996.4|40
1654514760000|2022-06-06 11:26:00|14998.9|14997.4|15000|14998.5|15000.9|14999.4|14998.9|14997.4|62
1654514770000|2022-06-06 11:26:10|14999.9|14998.4|14999.5|14998|15000|14998.5|14999|14997.5|47
1654514780000|2022-06-06 11:26:20|14998.9|14997.4|14998|14996.5|14999|14997.5|14998|14996.5|96
1654514790000|2022-06-06 11:26:30|14998.5|14997|15000|14998.5|15000|14998.5|14998.5|14997|58
1654514800000|2022-06-06 11:26:40|14999.9|14998.4|14999|14997.5|15000.5|14998.4|14998.9|14997.4|64
1654514810000|2022-06-06 11:26:50|||||||||68
1654514820000|2022-06-06 11:27:00|14998.9|14997.4|14997.5|14996|14998.9|14997.4|14997.5|14996|100
1654514830000|2022-06-06 11:27:10|14997|14995.5|15001|14999.5|15001.5|14999.5|14997|14995.5|111
1654514840000|2022-06-06 11:27:20|15002|15000.5|15001|14999.5|15002.5|15000.5|15001|14999.5|44
1654514850000|2022-06-06 11:27:30|15001.9|15000.4|15001.5|14999|15001.9|15000.4|15001|14999|10
1654514860000|2022-06-06 11:27:40|15001|14999.5|15001.5|15000|15001.5|15000|15001|14999|34
1654514870000|2022-06-06 11:27:50|15001|14999.5|15001.5|15000|15001.5|15000|15001|14999.5|10
1654514880000|2022-06-06 11:28:00|15001|14999.5|15000.5|14999|15001.9|15000.4|15000|14998.5|74
1654514890000|2022-06-06 11:28:10|15000|14998.5|15000.9|14999.4|15000.9|14999.4|15000|14998.5|57
1654514900000|2022-06-06 11:28:20|15000|14998.5|14999.9|14998.4|15000|14998.5|14999.9|14998.4|5
1654514910000|2022-06-06 11:28:30|14999|14997.5|14999.9|14998.4|14999.9|14998.4|14998.5|14997|123
1654514920000|2022-06-06 11:28:40|15000.5|14999|15000.9|14999.4|15001.5|14999.4|15000.5|14999|60
1654514930000|2022-06-06 11:28:50|15001.5|14999|15001.5|15000|15001.9|15000.4|14999.9|14998|193
1654514940000|2022-06-06 11:29:00|15001.9|15000.4|15000.5|14999|15001.9|15000.4|15000.5|14999|127
1654514950000|2022-06-06 11:29:10|15000|14998.5|15000.9|14999.4|15000.9|14999.4|15000|14998.5|349
1654514960000|2022-06-06 11:29:20|||||||||29
1654514980000|2022-06-06 11:29:40|15000.5|14999|15000|14998.5|15000.9|14999.4|14999.9|14998.4|52
1654514990000|2022-06-06 11:29:50|15000.5|14999|14997.9|14996.4|15000.5|14999|14997.9|14996.4|102
1654515000000|2022-06-06 11:30:00|14998|14996.5|14997.9|14996.4|14998.9|14997.4|14997.9|14996.4|63
1654515010000|2022-06-06 11:30:10|14998.5|14996|14999.9|14997.4|14999.9|14998.4|14998|14996|207
1654515020000|2022-06-06 11:30:20|14998.9|14998|14998.9|14997.4|14999.9|14998|14998.9|14997|36
1654515030000|2022-06-06 11:30:30|14997.9|14996.4|14998.9|14996.4|14998.9|14997.4|14997.9|14996.4|9
1654515040000|2022-06-06 11:30:40|14998.5|14997|14998.9|14997.4|14998.9|14997.4|14998.5|14997|49
1654515050000|2022-06-06 11:30:50|14999|14997.5|14998.9|14997.4|14999.9|14997.9|14998.9|14996.4|59
1654515060000|2022-06-06 11:31:00|14999.9|14998.4|14998.9|14997.4|14999.9|14998.4|14998.9|14997.4|14
1654515070000|2022-06-06 11:31:10|14999.9|14998.4|14999.9|14998.4|14999.9|14998.4|14999.9|14998.4|880
1654515080000|2022-06-06 11:31:20|15000.9|14999.4|15001.5|15000|15001.9|15000.4|15000.9|14999.4|106
1654515090000|2022-06-06 11:31:30|15001.9|15000.4|15002.5|15001|15003.4|15001.4|15000.9|14999.4|78
1654515100000|2022-06-06 11:31:40|15002.9|15001.4|15002.9|15001.4|15002.9|15001.4|15002.5|15001|0
1654515110000|2022-06-06 11:31:50|15003.4|15000.9|15002.9|15001.4|15003.4|15001.4|15002.9|15000.9|1838
1654515120000|2022-06-06 11:32:00|||||||||71
1654515130000|2022-06-06 11:32:10|15003.4|15000.9|15002.9|15001.4|15003.4|15001.4|15002.9|15000.9|33
1654515140000|2022-06-06 11:32:20|15002.4|15000.9|15002.4|14999.9|15002.4|15000.9|15001.9|14999.9|6
1654515150000|2022-06-06 11:32:30|15001.9|15000.4|15001.9|15000.4|15002.9|15001.4|15001.9|14999.9|23
1654515160000|2022-06-06 11:32:40|15002.9|15001.4|15001.9|15000.4|15002.9|15001.4|15001.9|15000.4|1
1654515170000|2022-06-06 11:32:50|15002.4|15000.9|15000.9|14999.4|15002.4|15000.9|15000.9|14999.4|17
1654515180000|2022-06-06 11:33:00|15001.9|15000.4|15000.9|14999.4|15001.9|15000.4|15000.9|14999.4|0
1654515190000|2022-06-06 11:33:10|15000.4|14998.9|15000.9|14999.4|15000.9|14999.4|14999.9|14997.9|72
1654515200000|2022-06-06 11:33:20|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|565
1654515210000|2022-06-06 11:33:30|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|49
1654515220000|2022-06-06 11:33:40|||||||||2
1654515230000|2022-06-06 11:33:50|15001.4|14998.9|15000.9|14999.4|15001.4|14999.4|15000.9|14998.9|362
1654515250000|2022-06-06 11:34:10|||||||||46
1654515260000|2022-06-06 11:34:20|15000|14998.5|15000|14998.5|15000.9|14999.4|15000|14998.5|48
1654515270000|2022-06-06 11:34:30|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14998.4|67
1654515280000|2022-06-06 11:34:40|15001.4|14998.9|15001|14999.5|15001.4|14999.5|15001|14998.9|73
1654515290000|2022-06-06 11:34:50|15001.4|14998.9|15000.9|14999.4|15001.4|14999.5|15000.9|14998.9|47
1654515300000|2022-06-06 11:35:00|15000.4|14998.9|15001|14999.5|15001|14999.5|15000.4|14998.9|39
1654515310000|2022-06-06 11:35:10|15001.4|14998.9|15001|14999.5|15001.4|14999.5|15000.9|14998.9|53
1654515320000|2022-06-06 11:35:20|15002|15000.5|15002|15000.5|15002|15000.5|15002|15000.5|52
1654515330000|2022-06-06 11:35:30|15001.9|15000.4|15002|15000.5|15002|15000.5|15001.9|15000.4|16
1654515340000|2022-06-06 11:35:40|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|15001|14999.5|55
1654515350000|2022-06-06 11:35:50|15002|15000.5|15001|14999.5|15002.4|15000.5|15001|14999.5|71
1654515380000|2022-06-06 11:36:20|||||||||65
1654515390000|2022-06-06 11:36:30|||||||||1
1654515410000|2022-06-06 11:36:50|||||||||85
1654515420000|2022-06-06 11:37:00|||||||||171
1654515430000|2022-06-06 11:37:10|||||||||47
1654515440000|2022-06-06 11:37:20|||||||||37
1654515450000|2022-06-06 11:37:30|||||||||3
1654515460000|2022-06-06 11:37:40|15002|15000.5|15001|14999.5|15002|15000.5|15001|14999.5|89
1654515470000|2022-06-06 11:37:50|15001.4|14999.9|15001|14999.5|15001.4|14999.9|15001|14999.5|23
1654515480000|2022-06-06 11:38:00|||||||||43
1654515500000|2022-06-06 11:38:20|||||||||165
1654515510000|2022-06-06 11:38:30|15000|14998.5|15001|14999.5|15001.4|14999.5|14999.4|14997.9|92
1654515520000|2022-06-06 11:38:40|15000|14998.5|15000|14998.5|15000|14998.5|15000|14998.5|156
1654515530000|2022-06-06 11:38:50|14999.4|14997.9|14999.4|14997.9|14999.4|14997.9|14999.4|14997.9|31
1654515540000|2022-06-06 11:39:00|15000|14997.5|14999|14997.5|15000.4|14998.5|14999|14997|22
1654515550000|2022-06-06 11:39:10|15000.4|14997.9|14998|14996.5|15000.4|14998.4|14998|14996.5|126
1654515560000|2022-06-06 11:39:20|14997|14995.5|14996|14994.5|14997.4|14995.9|14996|14994.5|377
1654515570000|2022-06-06 11:39:30|14996.4|14993.9|14997|14995.5|14997|14995.5|14996|14993.9|14
1654515580000|2022-06-06 11:39:40|14997.4|14994.9|14996|14994.5|14997.4|14995.5|14996|14994.5|28
1654515590000|2022-06-06 11:39:50|14995.4|14993.9|14996.4|14993.9|14996.4|14994.5|14995.4|14993.9|185
1654515600000|2022-06-06 11:40:00|14996|14994.5|14996.4|14994.9|14997.4|14995.4|14996|14994.5|33
1654515610000|2022-06-06 11:40:10|14996|14994.5|14996|14994.5|14996.9|14995.4|14996|14994.5|50
1654515620000|2022-06-06 11:40:20|||||||||2
1654515630000|2022-06-06 11:40:30|14996.4|14994.9|14996.9|14995.4|14997.4|14995.5|14996|14994.5|64
1654515640000|2022-06-06 11:40:40|14997|14995.5|14997.4|14995.9|14997.9|14996.4|14997|14995.5|30
1654515650000|2022-06-06 11:40:50|14997|14995.5|14997|14995.5|14997|14995.5|14997|14995.5|48
1654515660000|2022-06-06 11:41:00|14996.9|14995.4|14996.9|14995.4|14997.4|14995.4|14996.9|14994.9|196
1654515670000|2022-06-06 11:41:10|14997.4|14994.9|14997.4|14994.9|14997.4|14995.5|14997|14994.9|2
1654515680000|2022-06-06 11:41:20|14996.4|14994.5|14996.4|14994.9|14996.4|14994.9|14996|14994.5|39
1654515690000|2022-06-06 11:41:30|14996.9|14995.4|14996|14994.5|14996.9|14995.4|14996|14994.5|0
1654515700000|2022-06-06 11:41:40|14996.9|14995.4|14996.9|14995.4|14996.9|14995.4|14996.9|14995.4|39
1654515710000|2022-06-06 11:41:50|14997.4|14994.9|14996.9|14995.4|14997.4|14995.5|14996.9|14994.9|39
1654515720000|2022-06-06 11:42:00|14997|14995.5|14996.9|14995.4|14997.4|14995.9|14996|14993.9|177
1654515730000|2022-06-06 11:42:10|14996.4|14994.9|14996.4|14994.9|14996.9|14995.4|14996.4|14994.9|0
1654515740000|2022-06-06 11:42:20|14996.9|14995.4|14996|14994.5|14996.9|14995.4|14995.9|14993.9|108
1654515750000|2022-06-06 11:42:30|14995.5|14994|14996|14994.5|14996|14994.5|14995.5|14994|123
1654515760000|2022-06-06 11:42:40|14996.4|14993.9|14996|14994.5|14996.4|14994.5|14995.4|14993.9|77
1654515770000|2022-06-06 11:42:50|14997.4|14994.9|14997.4|14994.9|14997.4|14995.4|14996.9|14994.9|3
1654515780000|2022-06-06 11:43:00|14996.9|14995.4|14996|14994.5|14996.9|14995.4|14996|14994.5|0
1654515790000|2022-06-06 11:43:10|14995.4|14993.9|14996|14994.5|14996.4|14994.5|14995|14993.5|53
1654515800000|2022-06-06 11:43:20|14996.4|14993.5|14995.4|14992.9|14996.4|14994.4|14994.9|14992.9|115
1654515810000|2022-06-06 11:43:30|14995|14993.5|14995|14993.5|14995.4|14993.5|14995|14992.9|1
1654515820000|2022-06-06 11:43:40|14995.9|14994.4|14996.4|14993.9|14996.4|14994.4|14995.9|14993.9|57
1654515830000|2022-06-06 11:43:50|14995.9|14994.4|14995.9|14994.4|14996.4|14994.4|14995.9|14993.9|3
1654515840000|2022-06-06 11:44:00|14996|14994.5|14996|14994.5|14996|14994.5|14996|14994.5|61
1654515850000|2022-06-06 11:44:10|14996.4|14994.9|14997|14995.5|14997|14995.5|14996|14994.5|4
1654515860000|2022-06-06 11:44:20|||||||||50
1654515870000|2022-06-06 11:44:30|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|46
1654515880000|2022-06-06 11:44:40|14997|14995.5|14998|14996.5|14998|14996.5|14997|14995.5|5
1654515890000|2022-06-06 11:44:50|||||||||35
1654515900000|2022-06-06 11:45:00|14999|14997.5|14999|14997.5|14999.9|14998.4|14999|14997.5|69
1654515910000|2022-06-06 11:45:10|15000|14998.5|15000|14998.5|15000.4|14998.5|14999|14996.9|75
1654515920000|2022-06-06 11:45:20|15000.4|14998.9|15000.9|14999.4|15001.4|14999.5|15000.4|14998.9|15
1654515930000|2022-06-06 11:45:30|15001.4|14998.9|15002.4|15000.9|15002.9|15001.4|15001|14998.9|170
1654515940000|2022-06-06 11:45:40|15002.9|15001.4|15002|15000.5|15002.9|15001.4|15001.9|15000.4|35
1654515950000|2022-06-06 11:45:50|15002.4|14999.9|15002|15000.5|15002.4|15000.5|15002|14999.9|51
1654515960000|2022-06-06 11:46:00|15001.9|15000.4|15000.9|14999.4|15001.9|15000.4|15000|14998.5|64
1654515970000|2022-06-06 11:46:10|15000|14998.5|14999.9|14998.4|15000.4|14998.9|14999.9|14997.9|178
1654515980000|2022-06-06 11:46:20|14999.4|14997.9|14999.4|14997.9|15000|14998.5|14999.4|14997.9|186
1654515990000|2022-06-06 11:46:30|14997|14995.5|14997|14995.5|14998.4|14996.4|14996.4|14994.9|80
1654516000000|2022-06-06 11:46:40|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14997.4|14995.9|50
1654516010000|2022-06-06 11:46:50|14998|14996.5|14998.4|14996.9|14998.4|14996.9|14998|14996.5|20
1654516020000|2022-06-06 11:47:00|14998.9|14997.4|14999|14997.5|14999.4|14997.5|14998.9|14996.9|36
1654516030000|2022-06-06 11:47:10|14999.4|14996.9|14999.9|14998.4|14999.9|14998.4|14999|14996.9|18
1654516040000|2022-06-06 11:47:20|15000.4|14997.9|14998|14996.5|15000.4|14998.4|14997.9|14996.4|100
1654516050000|2022-06-06 11:47:30|14998.9|14997.4|14998.4|14995.9|14998.9|14997.4|14998.4|14995.9|25
1654516060000|2022-06-06 11:47:40|14997.9|14996.4|14997|14995.5|14997.9|14996.4|14997|14995.5|23
1654516070000|2022-06-06 11:47:50|14997.4|14994.9|14996|14994.5|14997.4|14995.5|14996|14994.5|28
1654516080000|2022-06-06 11:48:00|14996.9|14995.4|14997|14995.5|14997|14995.5|14996.9|14995.4|77
1654516090000|2022-06-06 11:48:10|14997.4|14994.9|14998.4|14995.9|14998.4|14996.4|14997|14994.9|67
1654516100000|2022-06-06 11:48:20|14998|14996.5|14999|14997.5|14999.4|14997.5|14998|14995.9|48
1654516110000|2022-06-06 11:48:30|14999.9|14998.4|14999|14997.5|14999.9|14998.4|14999|14997.5|24
1654516120000|2022-06-06 11:48:40|14998.9|14997.4|14998.9|14997.4|14999.4|14997.5|14998.9|14996.9|64
1654516130000|2022-06-06 11:48:50|14999|14997.5|14998.9|14997.4|14999.4|14997.5|14998.9|14996.9|54
1654516140000|2022-06-06 11:49:00|14999|14997.5|14999.4|14996.9|14999.4|14997.5|14999|14996.9|36
1654516150000|2022-06-06 11:49:10|14998.9|14997.4|14998.9|14997.4|14998.9|14997.4|14997.9|14996.4|95
1654516160000|2022-06-06 11:49:20|14999|14997.5|14999|14997.5|14999|14997.5|14999|14997.5|51
1654516170000|2022-06-06 11:49:30|14998.9|14997.4|14998.9|14997.4|14998.9|14997.4|14997.9|14995.9|65
1654516180000|2022-06-06 11:49:40|14998.4|14996.9|14998.9|14997.4|14998.9|14997.4|14997.9|14995.9|69
1654516190000|2022-06-06 11:49:50|14998.4|14996.9|14998.4|14996.9|14998.4|14996.9|14998.4|14996.9|40
1654516200000|2022-06-06 11:50:00|14998.9|14997.4|14998.4|14996.9|14998.9|14997.4|14998|14996.5|115
1654516210000|2022-06-06 11:50:10|14998.9|14997.4|14997|14995.5|14998.9|14997.4|14997|14995.5|168
1654516220000|2022-06-06 11:50:20|14996.9|14995.4|14998.4|14995.9|14998.4|14996.4|14996.9|14995.4|85
1654516230000|2022-06-06 11:50:30|14998|14996.5|14997.9|14996.4|14998.4|14996.5|14997.9|14995.9|379
1654516240000|2022-06-06 11:50:40|14998.4|14995.9|14997.9|14996.4|14998.4|14996.4|14997.9|14995.9|67
1654516250000|2022-06-06 11:50:50|14997|14995.5|14997.4|14995.9|14997.9|14996.4|14997|14995.5|30
1654516260000|2022-06-06 11:51:00|14997.9|14996.4|14995.9|14994.4|14997.9|14996.4|14995.9|14993.9|138
1654516270000|2022-06-06 11:51:10|14996.4|14994.9|14995.9|14994.4|14996.4|14994.9|14993.9|14991.9|208
1654516280000|2022-06-06 11:51:20|14996|14994.5|14996|14994.5|14996.4|14994.5|14995.9|14993.9|37
1654516290000|2022-06-06 11:51:30|14995.9|14994.4|14996|14994.5|14996.4|14994.5|14995.9|14993.9|21
1654516300000|2022-06-06 11:51:40|14996.9|14995.4|14995.9|14994.4|14996.9|14995.4|14995|14993.5|408
1654516310000|2022-06-06 11:51:50|14996|14994.5|14995.9|14994.4|14996|14994.5|14995.9|14994.4|68
1654516320000|2022-06-06 11:52:00|14995|14993.5|14994|14992.5|14995.4|14993.9|14994|14991.9|42
1654516330000|2022-06-06 11:52:10|14994.4|14991.9|14994.9|14993.4|14995.4|14993.5|14994|14991.9|78
1654516340000|2022-06-06 11:52:20|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|70
1654516350000|2022-06-06 11:52:30|14996.4|14993.9|14996.4|14994.9|14996.9|14995.4|14996|14993.9|2
1654516360000|2022-06-06 11:52:40|14996|14994.5|14996|14994.5|14996.4|14994.9|14996|14994.5|142
1654516370000|2022-06-06 11:52:50|14996.4|14994.9|14994.9|14993.4|14996.4|14994.9|14994|14992.5|58
1654516380000|2022-06-06 11:53:00|14994.4|14992.9|14994|14992.5|14994.9|14993.4|14994|14992.5|11
1654516390000|2022-06-06 11:53:10|14993.9|14992.4|14994.4|14992.9|14994.9|14993.4|14993.9|14992.4|17
1654516400000|2022-06-06 11:53:20|14994.9|14993.4|14995|14993.5|14995|14993.5|14994.4|14992.9|10
1654516410000|2022-06-06 11:53:30|14995.4|14993.9|14995.9|14994.4|14995.9|14994.4|14995.4|14993.9|19
1654516430000|2022-06-06 11:53:50|||||||||2
1654516440000|2022-06-06 11:54:00|14996.4|14994.9|14995.9|14994.4|14996.9|14995.4|14995.9|14994.4|17
1654516460000|2022-06-06 11:54:20|||||||||1
1654516470000|2022-06-06 11:54:30|14995.4|14993.9|14994.9|14993.4|14995.9|14994.4|14994.9|14992.9|9
1654516480000|2022-06-06 11:54:40|14995.4|14992.9|14995.4|14993.9|14995.9|14994.4|14994.9|14992.9|7
1654516490000|2022-06-06 11:54:50|14994.9|14993.4|14995.4|14993.9|14995.9|14994.4|14994.9|14992.9|77
1654516500000|2022-06-06 11:55:00|14995|14993.5|14995.9|14994.4|14995.9|14994.4|14995|14992.9|1
1654516510000|2022-06-06 11:55:10|14995.4|14993.9|14995|14993.5|14995.9|14994.4|14994.9|14992.9|5
1654516520000|2022-06-06 11:55:20|14995.9|14994.4|14997.4|14994.9|14997.4|14995.5|14995.4|14993.9|50
1654516530000|2022-06-06 11:55:30|14996.9|14995.4|14996.9|14995.4|14997.4|14995.5|14996.9|14994.9|26
1654516540000|2022-06-06 11:55:40|14997.4|14994.9|14997.4|14994.9|14997.4|14995.4|14996.9|14994.9|0
1654516550000|2022-06-06 11:55:50|14996.9|14995.4|14996|14994.5|14996.9|14995.4|14996|14994.5|1
1654516560000|2022-06-06 11:56:00|14996.9|14995.4|14994|14992.5|14996.9|14995.4|14993.9|14991.9|24
1654516570000|2022-06-06 11:56:10|14994.4|14992.9|14994.4|14992.9|14994.9|14993.4|14994|14992.5|9
1654516580000|2022-06-06 11:56:20|14994.9|14993.4|14994.9|14993.4|14994.9|14993.4|14994|14992.5|2
1654516590000|2022-06-06 11:56:30|14994.4|14992.9|14995.4|14992.9|14995.4|14993.4|14994.4|14992.9|5
1654516610000|2022-06-06 11:56:50|14994.4|14992.5|14993.9|14992.4|14994.4|14992.9|14993|14991.5|16
1654516620000|2022-06-06 11:57:00|14994|14992.5|14993.4|14991.9|14994|14992.5|14992.9|14991.4|136
1654516630000|2022-06-06 11:57:10|14993.9|14992.4|14993.4|14991.9|14993.9|14992.4|14993|14991.5|0
1654516640000|2022-06-06 11:57:20|14993|14991.5|14993|14991.5|14993|14991.5|14993|14991.5|4
1654516650000|2022-06-06 11:57:30|14992.4|14990.9|14992.9|14991.4|14993.4|14991.5|14992|14990.5|67
1654516660000|2022-06-06 11:57:40|14993|14991.5|14992|14990.5|14993.9|14992.4|14992|14990.5|15
1654516670000|2022-06-06 11:57:50|14992.9|14991.4|14993|14991.5|14993.4|14991.5|14992.9|14990.9|19
1654516680000|2022-06-06 11:58:00|14993.4|14990.9|14993.4|14990.9|14993.4|14991.4|14992.9|14990.9|7
1654516700000|2022-06-06 11:58:20|14992.9|14991.4|14990.9|14989.4|14992.9|14991.4|14990.9|14989.4|119
1654516710000|2022-06-06 11:58:30|14990|14988.5|14991|14989.5|14991.9|14990.4|14990|14988.5|881
1654516720000|2022-06-06 11:58:40|14991.4|14989.9|14990|14988.5|14991.9|14990.4|14990|14988.5|10
1654516730000|2022-06-06 11:58:50|14991|14989.5|14990.9|14989.4|14991|14989.5|14990|14987.9|2977
1654516740000|2022-06-06 11:59:00|14991.9|14990.4|14991.9|14990.4|14991.9|14990.4|14991.9|14990.4|58
1654516750000|2022-06-06 11:59:10|14992.4|14990.9|14990.9|14989.4|14992.4|14990.9|14990.9|14989.4|28
1654516760000|2022-06-06 11:59:20|14991.4|14989.9|14989.9|14988.4|14991.4|14989.9|14989.9|14988.4|423
1654516770000|2022-06-06 11:59:30|14988.9|14987.4|14988.9|14987.4|14990.4|14988.4|14988.9|14986.9|147
1654516780000|2022-06-06 11:59:40|14988.4|14986.4|14988.9|14987.4|14989.4|14987.4|14988|14986.4|411
1654516790000|2022-06-06 11:59:50|14989.9|14988.4|14989.9|14988.4|14989.9|14988.4|14989.9|14988.4|44
1654516800000|2022-06-06 12:00:00|14990.4|14987.9|14989.9|14988.4|14991.4|14989.4|14989.9|14987.9|66
1654516820000|2022-06-06 12:00:20|||||||||2
1654516830000|2022-06-06 12:00:30|14990.9|14989.4|14993.4|14990.9|14993.4|14991.4|14990.9|14989.4|73
1654516840000|2022-06-06 12:00:40|14992.9|14991.4|14992.9|14991.4|14994.4|14992.4|14992.9|14991.4|60
1654516850000|2022-06-06 12:00:50|||||||||16
1654516860000|2022-06-06 12:01:00|14994.4|14991.9|14993.9|14992.4|14994.4|14992.4|14992.9|14991.4|44
1654516870000|2022-06-06 12:01:10|14993.4|14991.9|14992.9|14991.4|14993.4|14991.9|14992.9|14991.4|656
1654516880000|2022-06-06 12:01:20|14993.4|14990.9|14993.9|14992.4|14993.9|14992.4|14993|14990.9|62
1654516890000|2022-06-06 12:01:30|14994.4|14991.9|14992.9|14991.4|14994.4|14991.9|14992.9|14991.4|9
1654516900000|2022-06-06 12:01:40|14993.4|14990.9|14992.9|14991.4|14993.4|14991.4|14992.9|14990.4|0
1654516910000|2022-06-06 12:01:50|14992.4|14990.4|14991.9|14990.4|14992.9|14991.4|14991.9|14990.4|17
1654516920000|2022-06-06 12:02:00|14992.9|14991.4|14992.4|14990.9|14992.9|14991.4|14992.4|14990.9|15
1654516930000|2022-06-06 12:02:10|14993.4|14991.4|14992.9|14991.4|14993.4|14991.4|14992.9|14990.9|17
1654516940000|2022-06-06 12:02:20|14992.4|14990.9|14991.9|14990.4|14993.4|14991.4|14991.9|14990.4|36
1654516950000|2022-06-06 12:02:30|14992.4|14990.9|14991.9|14990.4|14993.4|14990.9|14991.9|14989.9|0
1654516960000|2022-06-06 12:02:40|14990.9|14989.4|14991.4|14988.9|14991.4|14989.4|14990.9|14988.9|22
1654516970000|2022-06-06 12:02:50|14990.9|14989.4|14990.9|14989.4|14990.9|14989.4|14990.4|14988.9|15
1654516980000|2022-06-06 12:03:00|14991.9|14990.4|14991.9|14990.4|14992.9|14991.4|14990.9|14989.4|26
1654516990000|2022-06-06 12:03:10|14992.4|14990.9|14991.9|14990.4|14992.4|14990.9|14991.9|14990.4|0
1654517000000|2022-06-06 12:03:20|14992.4|14990.9|14992.9|14991.4|14993.4|14991.4|14992.4|14990.4|25
1654517010000|2022-06-06 12:03:30|14993.4|14990.9|14992.9|14991.4|14993.4|14991.4|14992.9|14990.9|10
1654517020000|2022-06-06 12:03:40|14993.4|14990.9|14992.9|14991.4|14993.4|14991.4|14992.9|14990.9|11
1654517030000|2022-06-06 12:03:50|14993.9|14992.4|14992.9|14991.4|14994.4|14992.4|14992.9|14991.4|43
1654517040000|2022-06-06 12:04:00|14993.9|14992.4|14992.9|14991.4|14994.4|14992.4|14992.9|14991.4|2
1654517050000|2022-06-06 12:04:10|14993.4|14990.9|14992.9|14991.4|14993.4|14991.4|14992.9|14990.9|32
1654517060000|2022-06-06 12:04:20|14993.9|14992.4|14993.9|14992.4|14993.9|14992.4|14992.9|14991.4|39
1654517070000|2022-06-06 12:04:30|14994.4|14991.9|14995.4|14992.9|14995.4|14993.4|14993.9|14991.9|37
1654517080000|2022-06-06 12:04:40|14994.9|14993.4|14994.4|14991.9|14995.4|14993.4|14992.9|14991.4|93
1654517090000|2022-06-06 12:04:50|14992.9|14991.4|14991.9|14990.4|14992.9|14991.4|14991.9|14990.4|29
1654517100000|2022-06-06 12:05:00|14992.9|14991.4|14993.4|14990.9|14993.4|14991.4|14992.9|14990.9|45
1654517110000|2022-06-06 12:05:10|14992.9|14991.4|14993.9|14992.4|14994.4|14992.4|14992.9|14991.4|2
1654517120000|2022-06-06 12:05:20|14992.9|14991.4|14994.4|14991.9|14994.4|14992.4|14992.9|14991.4|4
1654517130000|2022-06-06 12:05:30|14993.9|14992.4|14993.9|14992.4|14994.9|14993.4|14993.9|14991.9|4
1654517140000|2022-06-06 12:05:40|14994.4|14992.9|14994.9|14993.4|14995.4|14993.4|14993.9|14992.4|9
1654517150000|2022-06-06 12:05:50|||||||||1
1654517160000|2022-06-06 12:06:00|14995.4|14992.9|14994.9|14993.4|14995.4|14993.4|14994.9|14992.9|0
1654517180000|2022-06-06 12:06:20|14995.9|14994.4|14997.4|14994.9|14997.4|14994.9|14995.9|14993.9|26
1654517190000|2022-06-06 12:06:30|14996.9|14995.4|14996.9|14995.4|14997.4|14995.4|14995.9|14994.4|31
1654517200000|2022-06-06 12:06:40|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14996.9|14994.9|185
1654517210000|2022-06-06 12:06:50|14998.4|14995.9|14996.9|14995.4|14998.4|14996.4|14996.9|14995.4|18
1654517220000|2022-06-06 12:07:00|14997.9|14996.4|14998.4|14995.9|14998.4|14996.4|14996.9|14995.4|27
1654517230000|2022-06-06 12:07:10|14997.9|14996.4|14996.9|14995.4|14997.9|14996.4|14996.9|14995.4|50
1654517240000|2022-06-06 12:07:20|14997.9|14996.4|14996.9|14995.4|14997.9|14996.4|14996.9|14995.4|35
1654517250000|2022-06-06 12:07:30|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14996.9|14995.4|10
1654517260000|2022-06-06 12:07:40|14998.4|14995.9|14996.9|14995.4|14998.4|14996.4|14996.9|14995.4|19
1654517270000|2022-06-06 12:07:50|14997.4|14995.9|14996.9|14995.4|14997.9|14996.4|14996.9|14995.4|14
1654517280000|2022-06-06 12:08:00|14997|14995.5|14996.9|14995.4|14998.4|14996.4|14996.9|14995.4|34
1654517290000|2022-06-06 12:08:10|14995.9|14994.4|14996.9|14995.4|14996.9|14995.4|14995.9|14993.9|59
1654517300000|2022-06-06 12:08:20|14997.9|14996.4|14998.4|14995.9|14998.4|14996.4|14997.9|14995.4|28
1654517310000|2022-06-06 12:08:30|14997.9|14996.4|14996.9|14995.4|14997.9|14996.4|14996.9|14995.4|26
1654517320000|2022-06-06 12:08:40|14997.9|14996.4|14997.9|14995.4|14998.4|14996.4|14996.9|14995.4|56
1654517330000|2022-06-06 12:08:50|14997.4|14995.9|14997.4|14995.9|14997.9|14995.9|14996.9|14995.4|4
1654517340000|2022-06-06 12:09:00|14998.4|14995.4|14996.9|14995.4|14998.4|14995.9|14996.9|14995.4|53
1654517350000|2022-06-06 12:09:10|14995.9|14994.4|14995.9|14994.4|14997.4|14995.4|14995.9|14993.9|18
1654517360000|2022-06-06 12:09:20|14997.4|14994.9|14995.9|14994.4|14997.4|14995.4|14995.9|14994.4|24
1654517380000|2022-06-06 12:09:40|14996.9|14995.4|14997.9|14996.4|14997.9|14996.4|14996.9|14995.4|43
1654517390000|2022-06-06 12:09:50|14998.4|14995.9|14997.4|14994.9|14998.4|14996.4|14996.9|14994.9|35
1654517400000|2022-06-06 12:10:00|14997|14995.5|14996.9|14995.4|14997.4|14995.9|14996.4|14994.9|55
1654517410000|2022-06-06 12:10:10|14997.9|14995.9|14996.9|14995.4|14998.9|14996.4|14996.9|14995.4|60
1654517420000|2022-06-06 12:10:20|14997.4|14994.9|14996.9|14995.4|14997.4|14995.4|14996.9|14994.9|0
1654517430000|2022-06-06 12:10:30|14996.4|14994.9|14996.9|14995.4|14996.9|14995.4|14995.9|14994.4|9
1654517440000|2022-06-06 12:10:40|14996.4|14994.9|14995.9|14994.4|14996.4|14994.9|14995.9|14994.4|25
1654517450000|2022-06-06 12:10:50|14995.4|14992.9|14995.9|14994.4|14995.9|14994.4|14994.9|14992.9|12
1654517460000|2022-06-06 12:11:00|14994.9|14993.4|14995.9|14994.4|14995.9|14994.4|14994.9|14992.9|5
1654517470000|2022-06-06 12:11:10|14994.9|14993.4|14994.9|14993.4|14994.9|14993.4|14994.9|14993.4|1
1654517480000|2022-06-06 12:11:20|14993.9|14992.4|14993.9|14992.4|14993.9|14992.4|14993.9|14992.4|4
1654517490000|2022-06-06 12:11:30|14994.9|14993.4|14993.9|14992.4|14994.9|14993.4|14993.9|14992.4|18
1654517500000|2022-06-06 12:11:40|14994.4|14991.9|14993.9|14992.4|14994.9|14993.4|14993.9|14991.9|6
1654517510000|2022-06-06 12:11:50|||||||||2
1654517520000|2022-06-06 12:12:00|14993.4|14990.9|14994|14992.5|14994.9|14993.4|14992.9|14990.9|64
1654517530000|2022-06-06 12:12:10|14994.9|14993.4|14993.4|14990.9|14994.9|14993.4|14992.9|14990.9|19
1654517540000|2022-06-06 12:12:20|14992.9|14991.4|14993.9|14992.4|14993.9|14992.4|14992.9|14990.9|14
1654517550000|2022-06-06 12:12:30|14992.9|14991.4|14993.9|14992.4|14993.9|14992.4|14992.9|14990.9|24
1654517560000|2022-06-06 12:12:40|14993.4|14990.9|14993.4|14990.9|14993.4|14991.4|14992.9|14990.9|1
1654517570000|2022-06-06 12:12:50|14992.9|14991.4|14993.9|14992.4|14993.9|14992.4|14992.9|14990.9|13
1654517580000|2022-06-06 12:13:00|14994|14992.5|14994.9|14993.4|14994.9|14993.4|14994|14992.5|9
1654517590000|2022-06-06 12:13:10|14994|14992.5|14994.4|14991.9|14994.4|14992.9|14993.9|14991.9|13
1654517600000|2022-06-06 12:13:20|14994|14992.5|14994.4|14991.9|14994.4|14992.5|14993.9|14991.9|4
1654517610000|2022-06-06 12:13:30|14993.9|14992.4|14992.9|14991.4|14993.9|14992.4|14992.9|14990.9|1
1654517620000|2022-06-06 12:13:40|14993|14991.5|14993.4|14990.9|14993.9|14992.4|14992.9|14990.9|33
1654517630000|2022-06-06 12:13:50|14993|14991.5|14994.4|14992.9|14994.4|14992.9|14993|14991.5|3
1654517640000|2022-06-06 12:14:00|14995|14993.5|14995.9|14994.4|14995.9|14994.4|14994.9|14993.4|70
1654517650000|2022-06-06 12:14:10|14995|14993.5|14995|14993.5|14995|14993.5|14995|14993.5|4
1654517660000|2022-06-06 12:14:20|14994.9|14993.4|14994|14992.5|14994.9|14993.4|14994|14992.5|37
1654517670000|2022-06-06 12:14:30|14994.9|14993.4|14994.4|14992.9|14994.9|14993.4|14994.4|14992.9|5
1654517680000|2022-06-06 12:14:40|14994.9|14993.4|14994|14992.5|14994.9|14993.4|14993.9|14992.4|19
1654517690000|2022-06-06 12:14:50|14993.4|14991.9|14992.9|14991.4|14993.4|14991.9|14991.9|14990.4|74
1654517710000|2022-06-06 12:15:10|14992|14990.5|14992.9|14991.4|14992.9|14991.4|14992|14989.9|15
1654517720000|2022-06-06 12:15:20|14993.4|14991.9|14992.9|14991.4|14993.9|14992.4|14992.9|14991.4|12
1654517730000|2022-06-06 12:15:30|14993.9|14992.4|14993.4|14991.9|14993.9|14992.4|14993.4|14991.9|8
1654517740000|2022-06-06 12:15:40|14993.9|14992.4|14994.4|14991.9|14994.4|14992.5|14993.9|14991.9|12
1654517750000|2022-06-06 12:15:50|14994.9|14992.4|14993.4|14991.9|14994.9|14992.5|14993|14991.5|3
1654517760000|2022-06-06 12:16:00|14993|14991.5|14991.9|14990.4|14993|14991.5|14991.9|14989.9|82
1654517770000|2022-06-06 12:16:10|14992.9|14990.9|14991.9|14990.4|14992.9|14990.9|14991.9|14990.4|6
1654517780000|2022-06-06 12:16:20|14992.9|14989.9|14991.9|14990.4|14992.9|14990.4|14991.4|14989.9|2
1654517790000|2022-06-06 12:16:30|14991.4|14989.4|14990.9|14989.4|14991.4|14989.9|14990.9|14988.9|89
1654517800000|2022-06-06 12:16:40|14990.4|14988.9|14990.4|14988.9|14990.9|14989.4|14990|14988.5|24
1654517810000|2022-06-06 12:16:50|14990.9|14989.4|14990.4|14988.9|14990.9|14989.4|14990|14988.5|115
1654517820000|2022-06-06 12:17:00|14990.9|14989.4|14990|14988.5|14990.9|14989.4|14990|14987.9|6
1654517830000|2022-06-06 12:17:10|14990.4|14988.9|14989.9|14988.4|14990.4|14988.9|14989.4|14987.9|57
1654517840000|2022-06-06 12:17:20|14990|14988.5|14989.9|14988.4|14990|14988.5|14989.4|14987.9|180
1654517850000|2022-06-06 12:17:30|14990.4|14987.9|14989.9|14988.4|14990.4|14988.4|14989.9|14987.9|3
1654517860000|2022-06-06 12:17:40|14990|14988.5|14990|14988.5|14990.4|14988.9|14990|14988.5|22
1654517870000|2022-06-06 12:17:50|14990.4|14988.9|14989.9|14988.4|14990.4|14988.9|14989.9|14987.9|13
1654517880000|2022-06-06 12:18:00|14990|14988.5|14990.4|14987.9|14990.9|14989.4|14989.9|14987.9|27
1654517890000|2022-06-06 12:18:10|14989.9|14988.4|14990.4|14987.9|14990.4|14988.5|14989.9|14987.9|37
1654517900000|2022-06-06 12:18:20|14989.9|14988.4|14989.9|14988.4|14990.4|14988.4|14989|14987.5|21
1654517910000|2022-06-06 12:18:30|14990|14988.5|14989.9|14988.4|14990.4|14988.5|14989.9|14987.9|34
1654517920000|2022-06-06 12:18:40|14990|14988.5|14986.9|14985.4|14990.4|14988.5|14986.9|14985.4|76
1654517930000|2022-06-06 12:18:50|14986|14984.5|14986.4|14984.9|14987|14985.5|14985.9|14984.4|25
1654517940000|2022-06-06 12:19:00|14986.9|14985.4|14987.9|14986.4|14988.9|14987.4|14986.9|14985.4|100
1654517960000|2022-06-06 12:19:20|14988.4|14985.9|14986.9|14985.4|14988.4|14986.4|14986.9|14985.4|23
1654517970000|2022-06-06 12:19:30|||||||||7
1654517980000|2022-06-06 12:19:40|14985|14983.5|14985.9|14984.4|14985.9|14984.4|14985|14982.9|26
1654517990000|2022-06-06 12:19:50|14985|14983.5|14984.9|14983.4|14985.9|14983.5|14984.9|14982.9|109
1654518000000|2022-06-06 12:20:00|14985.9|14984.4|14983.9|14982.4|14985.9|14984.4|14983.4|14981.9|128
1654518010000|2022-06-06 12:20:10|14983.4|14981.9|14982.9|14981.4|14983.9|14982.4|14982|14979.9|32
1654518020000|2022-06-06 12:20:20|14982.4|14980.9|14983.4|14980.9|14983.4|14981.4|14982|14980.5|14
1654518030000|2022-06-06 12:20:30|14982.9|14981.4|14982.4|14979.9|14983.4|14981.5|14982|14979.9|84
1654518040000|2022-06-06 12:20:40|14982|14980.5|14983.4|14980.9|14983.9|14982.4|14982|14980.5|49
1654518050000|2022-06-06 12:20:50|14983|14981.5|14983.9|14982.4|14984|14982.5|14982.4|14980.9|197
1654518060000|2022-06-06 12:21:00|14983|14981.5|14983.9|14982.4|14983.9|14982.4|14983|14981.5|16
1654518070000|2022-06-06 12:21:10|14983|14981.5|14983|14981.5|14983.4|14981.5|14982.9|14980.9|41
1654518080000|2022-06-06 12:21:20|14982.9|14981.4|14983.9|14982.4|14984.9|14983.4|14982.9|14980.9|76
1654518090000|2022-06-06 12:21:30|14983|14981.5|14981.9|14980.4|14983|14981.5|14981.4|14978.9|41
1654518100000|2022-06-06 12:21:40|14982.4|14979.9|14981.9|14980.4|14982.4|14980.9|14980.9|14978.9|37
1654518110000|2022-06-06 12:21:50|14981|14979.5|14982.4|14980.9|14982.9|14981.4|14981|14979.5|45
1654518120000|2022-06-06 12:22:00|14982|14980.5|14982|14980.5|14982.9|14981.4|14981.9|14979.9|47
1654518130000|2022-06-06 12:22:10|14982.9|14981.4|14982.9|14981.4|14982.9|14981.4|14982.4|14980.9|9
1654518140000|2022-06-06 12:22:20|14982.4|14980.9|14982|14980.5|14982.9|14981.4|14982|14980.5|62
1654518150000|2022-06-06 12:22:30|14982.4|14980.9|14982.9|14981.4|14982.9|14981.4|14981.9|14980.4|535
1654518160000|2022-06-06 12:22:40|14982.4|14980.9|14982.9|14981.4|14982.9|14981.4|14982.4|14980.9|6
1654518170000|2022-06-06 12:22:50|14982.4|14979.9|14982.9|14981.4|14982.9|14981.4|14981.9|14979.9|14
1654518180000|2022-06-06 12:23:00|14983.4|14981.9|14982.9|14981.4|14983.4|14981.9|14982.4|14980.4|32
1654518200000|2022-06-06 12:23:20|14981.9|14980.4|14982.9|14981.4|14982.9|14981.4|14981.9|14980.4|28
1654518210000|2022-06-06 12:23:30|14983.9|14982.4|14982.9|14981.4|14984.4|14982.4|14982.9|14980.9|90
1654518220000|2022-06-06 12:23:40|14983.9|14982.4|14983.4|14981.9|14983.9|14982.4|14982.9|14981.4|45
1654518230000|2022-06-06 12:23:50|14984.4|14982.4|14983.9|14982.4|14984.4|14982.4|14983.9|14982.4|10
1654518240000|2022-06-06 12:24:00|14982.9|14981.4|14983.9|14982.4|14983.9|14982.4|14982.9|14981.4|6
1654518250000|2022-06-06 12:24:10|14984.4|14981.9|14984.9|14983.4|14984.9|14983.4|14983.9|14981.9|21
1654518260000|2022-06-06 12:24:20|14985.4|14982.9|14985.4|14983.9|14985.9|14984.4|14984.9|14982.9|98
1654518270000|2022-06-06 12:24:30|14984.9|14983.4|14985.4|14982.9|14985.4|14983.4|14984.9|14982.9|73
1654518280000|2022-06-06 12:24:40|14984.9|14983.4|14984.9|14983.4|14985.4|14983.4|14983.9|14982.4|119
1654518290000|2022-06-06 12:24:50|14985.9|14984.4|14986.9|14985.4|14987.4|14985.4|14985.9|14984.4|115
1654518300000|2022-06-06 12:25:00|14987.4|14984.9|14985.9|14984.4|14987.4|14985.4|14985.9|14984.4|29
1654518310000|2022-06-06 12:25:10|14984.9|14983.4|14984.9|14983.4|14985.4|14983.9|14983.9|14982.4|97
1654518320000|2022-06-06 12:25:20|14985.4|14982.9|14984.9|14983.4|14985.9|14984.4|14984.9|14982.9|61
1654518330000|2022-06-06 12:25:30|14985.4|14982.9|14984.9|14983.4|14985.4|14983.9|14984.9|14982.9|60
1654518340000|2022-06-06 12:25:40|14984.4|14982.9|14983.9|14982.4|14984.4|14982.9|14983.9|14981.9|81
1654518350000|2022-06-06 12:25:50|14983.4|14981.9|14985.4|14983.9|14985.9|14984.4|14983.4|14981.9|73
1654518360000|2022-06-06 12:26:00|14984.9|14983.4|14986.4|14983.9|14986.4|14984.4|14984.9|14983.4|9
1654518370000|2022-06-06 12:26:10|14985.9|14984.4|14985.9|14984.4|14986.4|14984.4|14984.9|14982.9|27
1654518380000|2022-06-06 12:26:20|14986.4|14983.9|14986.4|14983.9|14986.4|14984.4|14985.9|14983.9|23
1654518390000|2022-06-06 12:26:30|14985.9|14984.4|14987.9|14986.4|14987.9|14986.4|14985.9|14984.4|45
1654518400000|2022-06-06 12:26:40|14986.9|14985.4|14989.9|14988.4|14989.9|14988.4|14986.9|14985.4|162
1654518410000|2022-06-06 12:26:50|14990.4|14987.9|14989.4|14987.9|14990.4|14988.4|14988.9|14987.4|11
1654518420000|2022-06-06 12:27:00|14988.9|14987.4|14988.9|14987.4|14989.4|14987.4|14987.9|14986.4|36
1654518430000|2022-06-06 12:27:10|14988.4|14986.9|14987.9|14986.4|14988.4|14986.9|14987.9|14986.4|2
1654518440000|2022-06-06 12:27:20|14988.4|14986.9|14988.9|14987.4|14989.4|14987.4|14986.9|14984.9|89
1654518450000|2022-06-06 12:27:30|14989.9|14988.4|14988.9|14987.4|14989.9|14988.4|14988.9|14987.4|17
1654518460000|2022-06-06 12:27:40|14987.9|14986.4|14988.9|14987.4|14988.9|14987.4|14986.9|14984.9|33
1654518470000|2022-06-06 12:27:50|14989.4|14986.9|14989.4|14987.9|14989.9|14988.4|14989.4|14986.9|235
1654518480000|2022-06-06 12:28:00|14989.9|14988.4|14989.9|14988.4|14989.9|14988.4|14988.9|14987.4|30
1654518490000|2022-06-06 12:28:10|14989.4|14987.9|14989.9|14988.4|14989.9|14988.4|14988.9|14986.9|13
1654518500000|2022-06-06 12:28:20|14990.4|14987.9|14989.4|14987.9|14990.4|14988.4|14988.9|14987.4|2
1654518510000|2022-06-06 12:28:30|14988.9|14987.4|14989.9|14988.4|14989.9|14988.4|14988.9|14987.4|1
1654518520000|2022-06-06 12:28:40|14988.9|14987.4|14989.4|14986.9|14989.9|14988.4|14988.9|14986.9|103
1654518530000|2022-06-06 12:28:50|14988.9|14987.4|14990.4|14987.9|14990.4|14988.4|14988.9|14986.9|21
1654518540000|2022-06-06 12:29:00|14989.9|14988.4|14989.9|14988.4|14990.9|14989.4|14989.4|14987.9|23
1654518550000|2022-06-06 12:29:10|14989.4|14987.9|14990.4|14987.9|14990.9|14989.4|14989.4|14987.9|47
1654518560000|2022-06-06 12:29:20|14989.9|14988.4|14989.9|14988.4|14990.4|14988.4|14988.9|14987.4|4
1654518570000|2022-06-06 12:29:30|14990.9|14989.4|14990.9|14989.4|14990.9|14989.4|14990.9|14989.4|100
1654518580000|2022-06-06 12:29:40|14989.9|14988.4|14989.4|14987.9|14990.4|14988.4|14989.4|14987.9|22
1654518590000|2022-06-06 12:29:50|14989.9|14988.4|14988.9|14987.4|14990.4|14988.4|14988.9|14987.4|34
1654518600000|2022-06-06 12:30:00|14988.4|14986.9|14987.9|14986.4|14988.4|14986.9|14987.9|14985.9|71
1654518610000|2022-06-06 12:30:10|14988.4|14985.9|14986.9|14985.4|14988.4|14986.4|14986.9|14985.4|37
1654518620000|2022-06-06 12:30:20|14987.4|14985.9|14988.9|14987.4|14988.9|14987.4|14987.4|14985.9|9
1654518630000|2022-06-06 12:30:30|14987.9|14986.4|14988.9|14987.4|14988.9|14987.4|14987.9|14985.9|4
1654518640000|2022-06-06 12:30:40|14989.4|14986.9|14987.9|14986.4|14989.4|14987.4|14987.9|14986.4|31
1654518650000|2022-06-06 12:30:50|14988.9|14987.4|14986.4|14984.9|14988.9|14987.4|14986.4|14984.9|58
1654518660000|2022-06-06 12:31:00|14986.9|14985.4|14987.9|14986.4|14987.9|14986.4|14986.9|14985.4|51
1654518670000|2022-06-06 12:31:10|14986.9|14985.4|14986.9|14985.4|14987.9|14986.4|14986.9|14985.4|13
1654518680000|2022-06-06 12:31:20|||||||||4
1654518690000|2022-06-06 12:31:30|14985.9|14984.4|14986.9|14985.4|14986.9|14985.4|14985.9|14983.9|87
1654518700000|2022-06-06 12:31:40|14986.4|14984.9|14986.9|14985.4|14987.9|14986.4|14985.9|14984.4|24
1654518710000|2022-06-06 12:31:50|14986.4|14984.9|14986.4|14984.9|14986.4|14984.9|14986.4|14984.9|21
1654518720000|2022-06-06 12:32:00|14986.9|14985.4|14985.9|14984.4|14986.9|14985.4|14985.9|14984.4|15
1654518730000|2022-06-06 12:32:10|14984.9|14983.4|14984.9|14983.4|14985.9|14984.4|14983.9|14982.4|214
1654518740000|2022-06-06 12:32:20|14985.4|14982.9|14985.4|14982.9|14985.4|14983.4|14984.9|14982.9|42
1654518750000|2022-06-06 12:32:30|14984.9|14983.4|14985.4|14982.9|14985.9|14984.4|14984.4|14982.9|18
1654518760000|2022-06-06 12:32:40|14984.9|14983.4|14985.4|14982.9|14985.4|14983.4|14983.9|14982.4|182
1654518770000|2022-06-06 12:32:50|14984.9|14983.4|14984.9|14983.4|14985.4|14983.4|14983.9|14982.4|43
1654518780000|2022-06-06 12:33:00|14985.4|14983.9|14985.4|14982.9|14985.9|14984.4|14984.9|14982.9|30
1654518790000|2022-06-06 12:33:10|14984.9|14983.4|14985.4|14982.9|14985.9|14984.4|14984.9|14982.9|40
1654518800000|2022-06-06 12:33:20|14984.9|14983.4|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|5
1654518810000|2022-06-06 12:33:30|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|17
1654518820000|2022-06-06 12:33:40|14984.4|14982.9|14984.4|14982.9|14984.9|14983.4|14983.9|14982.4|0
1654518830000|2022-06-06 12:33:50|14984.9|14983.4|14983.9|14982.4|14984.9|14983.4|14982.9|14980.9|57
1654518840000|2022-06-06 12:34:00|14983.4|14981.9|14983.4|14981.9|14984.4|14982.4|14982.9|14981.4|678
1654518850000|2022-06-06 12:34:10|14982.9|14981.4|14983.9|14982.4|14983.9|14982.4|14982.9|14981.4|5
1654518860000|2022-06-06 12:34:20|14983.4|14981.9|14983.9|14982.4|14983.9|14982.4|14983.4|14981.9|1
1654518870000|2022-06-06 12:34:30|14983.4|14981.9|14983.9|14982.4|14983.9|14982.4|14982.9|14981.4|2
1654518880000|2022-06-06 12:34:40|14983.4|14981.9|14982.9|14981.4|14983.4|14981.9|14982.9|14981.4|0
1654518890000|2022-06-06 12:34:50|14983.9|14982.4|14983.4|14981.9|14983.9|14982.4|14982.9|14981.4|80
1654518900000|2022-06-06 12:35:00|14983.9|14982.4|14983.9|14982.4|14984.4|14982.4|14983.9|14981.9|13
1654518910000|2022-06-06 12:35:10|14983.4|14981.9|14982.9|14981.4|14983.9|14982.4|14982.9|14981.4|20
1654518920000|2022-06-06 12:35:20|14983.9|14982.4|14982.9|14981.4|14983.9|14982.4|14982.9|14981.4|24
1654518930000|2022-06-06 12:35:30|14983.4|14981.9|14983.9|14982.4|14983.9|14982.4|14982.9|14981.4|12
1654518940000|2022-06-06 12:35:40|14984.4|14982.9|14984.4|14982.9|14984.9|14983.4|14983.9|14982.4|98
1654518950000|2022-06-06 12:35:50|14983.9|14982.4|14984.4|14982.9|14984.4|14982.9|14983.4|14981.9|37
1654518960000|2022-06-06 12:36:00|14984.9|14983.4|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|13
1654518980000|2022-06-06 12:36:20|14984.4|14982.9|14984.4|14982.9|14984.9|14983.4|14983.4|14981.9|43
1654518990000|2022-06-06 12:36:30|14984.9|14983.4|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|66
1654519000000|2022-06-06 12:36:40|14984.4|14982.9|14984.9|14983.4|14985.4|14983.4|14983.9|14982.4|9
1654519010000|2022-06-06 12:36:50|14984.4|14982.9|14983.9|14982.4|14984.9|14983.4|14983.9|14982.4|17
1654519020000|2022-06-06 12:37:00|14982.9|14981.4|14983.9|14982.4|14984.4|14982.9|14982.9|14981.4|7
1654519030000|2022-06-06 12:37:10|14984.4|14982.9|14983.9|14982.4|14984.4|14982.9|14983.9|14982.4|20
1654519040000|2022-06-06 12:37:20|14984.4|14982.9|14983.9|14982.4|14984.9|14983.4|14983.9|14982.4|2
1654519050000|2022-06-06 12:37:30|14984.4|14982.9|14984.9|14983.4|14984.9|14983.4|14984.4|14982.9|6
1654519060000|2022-06-06 12:37:40|14985.4|14982.9|14985.4|14982.9|14985.9|14984.4|14984.9|14982.9|17
1654519070000|2022-06-06 12:37:50|14984.9|14983.4|14985.4|14982.9|14985.4|14983.4|14984.9|14982.9|7
1654519080000|2022-06-06 12:38:00|14984.9|14983.4|14983.9|14982.4|14984.9|14983.4|14983.9|14982.4|19
1654519090000|2022-06-06 12:38:10|14982.9|14981.4|14983.4|14981.9|14984.4|14982.4|14982.9|14981.4|374
1654519100000|2022-06-06 12:38:20|14983.9|14982.4|14983.9|14982.4|14984.4|14982.9|14983.9|14982.4|432
1654519110000|2022-06-06 12:38:30|14984.4|14982.9|14985.4|14983.9|14985.4|14983.9|14984.4|14982.9|77
1654519120000|2022-06-06 12:38:40|14984.9|14983.4|14985.4|14982.9|14985.4|14983.4|14984.4|14982.9|65
1654519130000|2022-06-06 12:38:50|14984.9|14983.4|14985.4|14982.9|14985.4|14983.4|14984.9|14982.9|15
1654519140000|2022-06-06 12:39:00|14984.9|14983.4|14985.4|14983.9|14985.9|14984.4|14983.9|14982.4|35
1654519150000|2022-06-06 12:39:10|14984.9|14983.4|14983.9|14982.4|14984.9|14983.4|14983.9|14982.4|20
1654519160000|2022-06-06 12:39:20|14984.4|14982.9|14985.9|14984.4|14985.9|14984.4|14984.4|14982.9|3
1654519170000|2022-06-06 12:39:30|14984.9|14983.4|14985.9|14984.4|14985.9|14984.4|14984.9|14983.4|0
1654519180000|2022-06-06 12:39:40|14984.9|14983.4|14985.4|14983.9|14985.4|14983.9|14984.9|14983.4|1
1654519190000|2022-06-06 12:39:50|14984.9|14983.4|14985.4|14982.9|14985.4|14983.4|14984.9|14982.9|1
1654519200000|2022-06-06 12:40:00|14984.9|14983.4|14986.4|14983.9|14986.9|14985.4|14984.9|14983.4|171
1654519210000|2022-06-06 12:40:10|14985.9|14984.4|14985.4|14982.9|14986.4|14984.4|14983.9|14982.4|71
1654519220000|2022-06-06 12:40:20|14984.9|14983.4|14983.9|14982.4|14984.9|14983.4|14983.9|14982.4|16
1654519230000|2022-06-06 12:40:30|||||||||10
1654519240000|2022-06-06 12:40:40|14984.4|14981.9|14982.9|14981.4|14984.4|14982.4|14982.9|14981.4|28
1654519250000|2022-06-06 12:40:50|14983.9|14982.4|14982.9|14981.4|14983.9|14982.4|14982.9|14981.4|29
1654519260000|2022-06-06 12:41:00|14983.4|14980.9|14983.4|14980.9|14983.4|14980.9|14983.4|14980.9|23
1654519270000|2022-06-06 12:41:10|14982.9|14981.4|14984.9|14983.4|14984.9|14983.4|14982.9|14981.4|31
1654519280000|2022-06-06 12:41:20|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|9
1654519290000|2022-06-06 12:41:30|14985.4|14982.9|14985.4|14983.9|14985.4|14983.9|14984.9|14982.9|4
1654519300000|2022-06-06 12:41:40|14984.9|14983.4|14985.9|14984.4|14986.4|14984.4|14984.9|14983.4|7
1654519320000|2022-06-06 12:42:00|14984.9|14983.4|14986.4|14983.9|14986.4|14984.4|14984.9|14982.9|121
1654519330000|2022-06-06 12:42:10|14985.9|14984.4|14985.9|14984.4|14986.4|14984.4|14984.9|14983.4|18
1654519340000|2022-06-06 12:42:20|14986.4|14983.9|14984.9|14983.4|14986.4|14983.9|14984.9|14983.4|1
1654519350000|2022-06-06 12:42:30|14985.4|14983.9|14984.9|14983.4|14985.4|14983.9|14984.9|14983.4|8
1654519360000|2022-06-06 12:42:40|14983.9|14982.4|14983.9|14982.4|14983.9|14982.4|14983.9|14982.4|50
1654519370000|2022-06-06 12:42:50|14984.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.4|14982.9|35
1654519380000|2022-06-06 12:43:00|14984.4|14982.9|14983.9|14982.4|14984.4|14982.9|14983.9|14982.4|50
1654519390000|2022-06-06 12:43:10|14984.4|14981.9|14983.9|14982.4|14984.4|14982.4|14983.9|14981.9|23
1654519400000|2022-06-06 12:43:20|||||||||1
1654519410000|2022-06-06 12:43:30|14983.4|14981.9|14983.9|14982.4|14983.9|14982.4|14982.9|14981.4|3
1654519420000|2022-06-06 12:43:40|14985.4|14982.9|14985.9|14984.4|14985.9|14984.4|14984.9|14982.9|30
1654519430000|2022-06-06 12:43:50|14984.9|14983.4|14985.4|14983.9|14985.4|14983.9|14984.9|14982.9|44
1654519440000|2022-06-06 12:44:00|14984.9|14983.4|14985.4|14982.9|14985.9|14984.4|14984.4|14982.9|33
1654519450000|2022-06-06 12:44:10|14984.9|14983.4|14983.9|14982.4|14985.4|14983.4|14983.9|14982.4|15
1654519460000|2022-06-06 12:44:20|14982.9|14981.4|14983.4|14980.9|14983.9|14982.4|14982.9|14980.9|82
1654519470000|2022-06-06 12:44:30|14982.9|14981.4|14984.4|14982.9|14984.9|14983.4|14982.9|14981.4|204
1654519480000|2022-06-06 12:44:40|14984.9|14983.4|14983.9|14982.4|14984.9|14983.4|14983.9|14982.4|0
1654519490000|2022-06-06 12:44:50|14984.9|14983.4|14986.4|14984.9|14986.9|14985.4|14983.9|14982.4|31
1654519500000|2022-06-06 12:45:00|14985.9|14984.4|14986.9|14985.4|14986.9|14985.4|14985.9|14984.4|81
1654519510000|2022-06-06 12:45:10|14986.4|14984.9|14986.4|14984.9|14986.9|14985.4|14986.4|14984.9|1
1654519520000|2022-06-06 12:45:20|14986.9|14985.4|14986.9|14985.4|14986.9|14985.4|14986.9|14985.4|12
1654519530000|2022-06-06 12:45:30|14987.4|14984.9|14989.9|14988.4|14989.9|14988.4|14986.9|14984.9|72
1654519540000|2022-06-06 12:45:40|14988.9|14987.4|14988.9|14987.4|14988.9|14987.4|14988.9|14987.4|450
1654519550000|2022-06-06 12:45:50|14989.4|14986.9|14989.4|14986.9|14989.4|14986.9|14989.4|14986.9|26
1654519560000|2022-06-06 12:46:00|14988.9|14987.4|14988.9|14987.4|14989.9|14988.4|14987.9|14986.4|107
1654519570000|2022-06-06 12:46:10|14989.4|14987.9|14991.4|14989.9|14991.4|14989.9|14988.9|14987.4|76
1654519580000|2022-06-06 12:46:20|14991.9|14990.4|14991.9|14990.4|14992.9|14991.4|14991.9|14990.4|32
1654519590000|2022-06-06 12:46:30|14992.4|14989.9|14992.4|14989.9|14992.4|14990.4|14991.9|14989.9|41
1654519600000|2022-06-06 12:46:40|14991.9|14990.4|14989.9|14988.4|14992.4|14990.4|14989.4|14987.9|44
1654519610000|2022-06-06 12:46:50|14988.9|14987.4|14989.9|14988.4|14990.4|14988.4|14988.9|14986.9|134
1654519620000|2022-06-06 12:47:00|14990.4|14987.9|14988.9|14987.4|14990.4|14988.4|14988.9|14987.4|724
1654519630000|2022-06-06 12:47:10|14989.4|14987.9|14987.9|14986.4|14990.4|14988.4|14987.9|14985.9|78
1654519640000|2022-06-06 12:47:20|14988.9|14987.4|14988.9|14987.4|14988.9|14987.4|14987.9|14986.4|76
1654519650000|2022-06-06 12:47:30|14988.4|14986.9|14988.9|14987.4|14989.4|14987.4|14988.4|14986.9|189
1654519660000|2022-06-06 12:47:40|14989.4|14986.9|14988.9|14987.4|14989.4|14987.4|14988.9|14986.9|23
1654519670000|2022-06-06 12:47:50|14989.9|14988.4|14991.4|14989.9|14991.4|14989.9|14988.9|14987.4|21
1654519680000|2022-06-06 12:48:00|14991.9|14990.4|14991.9|14990.4|14992.4|14990.4|14991.9|14989.9|103
1654519690000|2022-06-06 12:48:10|14991.4|14989.9|14991.4|14988.9|14991.4|14989.9|14990.9|14988.9|83
1654519700000|2022-06-06 12:48:20|14990.9|14989.4|14991.4|14988.9|14991.4|14989.4|14989.9|14988.4|213
1654519710000|2022-06-06 12:48:30|14990.9|14989.4|14990.9|14989.4|14991.4|14989.4|14990.9|14988.9|73
1654519720000|2022-06-06 12:48:40|14991.4|14988.9|14990.9|14989.4|14991.4|14989.4|14989.9|14988.4|30
1654519730000|2022-06-06 12:48:50|||||||||2
1654519740000|2022-06-06 12:49:00|14991.4|14989.9|14989.9|14988.4|14991.9|14990.4|14989.9|14988.4|58
1654519750000|2022-06-06 12:49:10|14990.9|14989.4|14990.9|14989.4|14990.9|14989.4|14990.4|14988.9|9
1654519760000|2022-06-06 12:49:20|||||||||7
1654519770000|2022-06-06 12:49:30|14991.4|14988.9|14990.9|14989.4|14991.4|14989.4|14990.9|14988.9|43
1654519780000|2022-06-06 12:49:40|14990.4|14988.9|14988.9|14987.4|14990.9|14989.4|14988.9|14987.4|80
1654519790000|2022-06-06 12:49:50|14989.9|14988.4|14990.4|14987.9|14990.4|14988.4|14989.4|14987.9|36
1654519800000|2022-06-06 12:50:00|14989.9|14988.4|14989.9|14988.4|14990.9|14989.4|14988.9|14987.4|169
1654519810000|2022-06-06 12:50:10|14988.9|14987.4|14988.9|14987.4|14988.9|14987.4|14988.9|14987.4|55
1654519820000|2022-06-06 12:50:20|14989.9|14988.4|14988.9|14987.4|14989.9|14988.4|14988.9|14987.4|58
1654519830000|2022-06-06 12:50:30|||||||||1
1654519840000|2022-06-06 12:50:40|14989.4|14986.9|14989.4|14986.9|14989.4|14986.9|14989.4|14986.9|67
1654519850000|2022-06-06 12:50:50|14988.9|14987.4|14989.4|14987.9|14989.4|14987.9|14988.9|14987.4|13
1654519860000|2022-06-06 12:51:00|14989.9|14988.4|14990.4|14987.9|14990.4|14988.9|14989.9|14987.9|45
1654519870000|2022-06-06 12:51:10|14989.9|14988.4|14989.9|14988.4|14990.4|14988.4|14989.9|14987.9|318
1654519880000|2022-06-06 12:51:20|14991.4|14988.9|14991.4|14989.9|14991.9|14990.4|14990.9|14988.9|20
1654519890000|2022-06-06 12:51:30|14990.9|14989.4|14990.9|14989.4|14990.9|14989.4|14990.9|14989.4|8
1654519900000|2022-06-06 12:51:40|14989.9|14988.4|14990.9|14989.4|14990.9|14989.4|14989.9|14988.4|100
1654519910000|2022-06-06 12:51:50|14989.9|14988.4|14990.9|14989.4|14990.9|14989.4|14989.9|14988.4|119
1654519920000|2022-06-06 12:52:00|14991.9|14990.4|14990.9|14989.4|14991.9|14990.4|14990.9|14989.4|48
1654519930000|2022-06-06 12:52:10|14991.9|14990.4|14990.9|14989.4|14991.9|14990.4|14990.9|14989.4|18
1654519940000|2022-06-06 12:52:20|14990.4|14988.9|14988.9|14987.4|14990.4|14988.9|14988.9|14987.4|29
1654519950000|2022-06-06 12:52:30|14989.9|14988.4|14988.9|14987.4|14989.9|14988.4|14988.9|14987.4|11
1654519960000|2022-06-06 12:52:40|14989.9|14988.4|14990.9|14989.4|14991.4|14989.4|14989.9|14988.4|21
1654519970000|2022-06-06 12:52:50|14991.4|14988.9|14991.4|14988.9|14991.4|14988.9|14991.4|14988.9|13
1654519980000|2022-06-06 12:53:00|14990.9|14989.4|14989.9|14988.4|14990.9|14989.4|14988.9|14987.4|31
1654519990000|2022-06-06 12:53:10|14990.4|14987.9|14990.4|14987.9|14990.4|14987.9|14988.9|14987.4|124
1654520000000|2022-06-06 12:53:20|14989.9|14988.4|14988.9|14987.4|14990.4|14988.4|14988.9|14987.4|1
1654520010000|2022-06-06 12:53:30|14990.4|14987.9|14989.9|14988.4|14990.9|14989.4|14988.9|14987.4|21
1654520020000|2022-06-06 12:53:40|14990.4|14987.9|14988.9|14987.4|14990.4|14988.4|14988.9|14987.4|5
1654520030000|2022-06-06 12:53:50|14989.9|14988.4|14989.4|14986.9|14990.4|14988.4|14988.9|14986.9|13
1654520040000|2022-06-06 12:54:00|14988.9|14987.4|14988.9|14987.4|14989.4|14987.4|14988.9|14986.9|6
1654520050000|2022-06-06 12:54:10|14989.4|14986.9|14986.9|14985.4|14989.4|14987.4|14986.9|14985.4|22
1654520060000|2022-06-06 12:54:20|14987.9|14986.4|14987.9|14986.4|14988.4|14986.4|14987.9|14985.9|75
1654520070000|2022-06-06 12:54:30|14988.4|14985.9|14986.4|14984.9|14988.4|14986.4|14986.4|14984.9|1
1654520080000|2022-06-06 12:54:40|14985.9|14983.9|14986.4|14983.9|14986.4|14984.4|14985.9|14983.9|47
1654520090000|2022-06-06 12:54:50|14985.9|14984.4|14986.9|14985.4|14986.9|14985.4|14985.9|14984.4|4
1654520100000|2022-06-06 12:55:00|14987.4|14984.9|14986.9|14985.4|14987.4|14985.4|14986.9|14984.9|71
1654520110000|2022-06-06 12:55:10|14986.4|14984.9|14986.9|14985.4|14986.9|14985.4|14985.9|14984.4|1
1654520120000|2022-06-06 12:55:20|14986.4|14984.9|14984.9|14983.4|14986.9|14985.4|14984.9|14983.4|68
1654520130000|2022-06-06 12:55:30|14985.4|14982.9|14984.9|14983.4|14986.4|14984.4|14984.9|14982.9|75
1654520140000|2022-06-06 12:55:40|14985.4|14982.9|14984.9|14983.4|14985.4|14983.4|14984.9|14982.9|174
1654520150000|2022-06-06 12:55:50|14985.9|14984.4|14985.9|14984.4|14986.4|14984.4|14984.9|14983.4|61
1654520160000|2022-06-06 12:56:00|14984.9|14983.4|14984.9|14983.4|14985.4|14983.9|14984.9|14983.4|69
1654520170000|2022-06-06 12:56:10|||||||||23
1654520180000|2022-06-06 12:56:20|14985.4|14983.9|14985.9|14984.4|14985.9|14984.4|14985.4|14983.9|1
1654520190000|2022-06-06 12:56:30|14986.4|14983.9|14985.9|14984.4|14986.4|14984.4|14985.9|14983.9|28
1654520200000|2022-06-06 12:56:40|14985.4|14983.9|14985.9|14984.4|14986.4|14984.4|14985.4|14983.9|34
1654520210000|2022-06-06 12:56:50|14986.4|14984.9|14986.4|14983.9|14986.4|14984.9|14985.9|14983.9|25
1654520220000|2022-06-06 12:57:00|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|14985.9|14984.4|0
1654520230000|2022-06-06 12:57:10|14985.4|14983.9|14984.9|14983.4|14985.9|14984.4|14984.9|14983.4|45
1654520240000|2022-06-06 12:57:20|14985.4|14982.9|14984.9|14983.4|14985.9|14984.4|14984.9|14982.9|53
1654520250000|2022-06-06 12:57:30|||||||||35
1654520260000|2022-06-06 12:57:40|14983.9|14982.4|14983.9|14982.4|14983.9|14982.4|14983.9|14982.4|7
1654520270000|2022-06-06 12:57:50|14984.9|14983.4|14984.4|14982.9|14984.9|14983.4|14984.4|14982.9|7
1654520280000|2022-06-06 12:58:00|14984.9|14983.4|14984.9|14983.4|14984.9|14983.4|14984.9|14983.4|2
1654520290000|2022-06-06 12:58:10|14984.4|14982.9|14984.9|14983.4|14984.9|14983.4|14984.4|14982.9|111
1654520300000|2022-06-06 12:58:20|14985.9|14984.4|14984.9|14983.4|14985.9|14984.4|14984.4|14982.9|377
1654520310000|2022-06-06 12:58:30|||||||||6
1654520320000|2022-06-06 12:58:40|14984.4|14982.9|14984.9|14983.4|14984.9|14983.4|14983.9|14982.4|21
1654520330000|2022-06-06 12:58:50|14984.4|14982.9|14984.4|14982.9|14984.4|14982.9|14984.4|14982.9|22
1654520340000|2022-06-06 12:59:00|14984.9|14983.4|14983.9|14982.4|14984.9|14983.4|14983.9|14981.9|73
1654520350000|2022-06-06 12:59:10|14984.4|14981.9|14983.9|14982.4|14984.4|14982.4|14983.9|14981.9|22
1654520360000|2022-06-06 12:59:20|14983.4|14981.9|14983.9|14982.4|14984.4|14982.4|14983.4|14981.9|227
1654520370000|2022-06-06 12:59:30|||||||||10
1654520380000|2022-06-06 12:59:40|14982.9|14981.4|14982.9|14981.4|14983.9|14982.4|14982.9|14980.9|217
1654520390000|2022-06-06 12:59:50|14983.9|14982.4|14982.9|14981.4|14983.9|14982.4|14982.9|14981.4|116
1654520400000|2022-06-06 13:00:00|14982.4|14980.9|14982.4|14980.9|14982.9|14981.4|14981.9|14980.4|95
1654520410000|2022-06-06 13:00:10|14982.9|14981.4|14982.9|14981.4|14983.4|14981.4|14981.9|14980.4|21
1654520420000|2022-06-06 13:00:20|14981.9|14980.4|14981.9|14980.4|14982.9|14981.4|14981.9|14979.9|83
1654520430000|2022-06-06 13:00:30|14982.4|14979.9|14981.4|14979.9|14982.4|14980.9|14980.9|14979.4|97
1654520440000|2022-06-06 13:00:40|14980.9|14979.4|14980.9|14979.4|14981.9|14980.4|14980.9|14978.9|139
1654520450000|2022-06-06 13:00:50|14979.9|14978.4|14979.9|14978.4|14980.9|14979.4|14979.9|14977.9|99
1654520460000|2022-06-06 13:01:00|14979.4|14977.9|14979.9|14978.4|14980.4|14978.4|14978.9|14977.4|226
1654520470000|2022-06-06 13:01:10|14978.9|14977.4|14978.9|14977.4|14979.9|14978.4|14978.9|14976.9|35
1654520480000|2022-06-06 13:01:20|14979.4|14976.9|14977.9|14976.4|14979.4|14977.4|14977.9|14976.4|54
1654520490000|2022-06-06 13:01:30|14978.9|14977.4|14978.4|14976.9|14978.9|14977.4|14977.9|14976.4|0
1654520500000|2022-06-06 13:01:40|14977.9|14976.4|14977.9|14976.4|14977.9|14976.4|14976.4|14974.9|134
1654520510000|2022-06-06 13:01:50|14976.9|14975.4|14975.9|14974.4|14976.9|14975.4|14975.9|14974.4|136
1654520520000|2022-06-06 13:02:00|14976.4|14973.9|14976.9|14975.4|14977.9|14976.4|14975.9|14973.9|187
1654520530000|2022-06-06 13:02:10|14975.9|14974.4|14975.9|14974.4|14977.9|14976.4|14975.9|14974.4|57
1654520540000|2022-06-06 13:02:20|14976.4|14973.9|14976.4|14973.9|14976.4|14974.4|14975.9|14973.9|56
1654520550000|2022-06-06 13:02:30|14975.9|14974.4|14975.9|14974.4|14976.4|14974.4|14974.9|14973.4|29
1654520560000|2022-06-06 13:02:40|14974.9|14973.4|14974.9|14973.4|14975.9|14974.4|14974.9|14973.4|6
1654520570000|2022-06-06 13:02:50|14973.9|14972.4|14973.9|14972.4|14975.4|14973.4|14973.9|14972.4|33
1654520580000|2022-06-06 13:03:00|14972.9|14971.4|14973.9|14972.4|14973.9|14972.4|14972.9|14971.4|97
1654520590000|2022-06-06 13:03:10|14973.4|14971.9|14972.9|14971.4|14974.4|14972.4|14972.9|14971.4|62
1654520600000|2022-06-06 13:03:20|14973.9|14972.4|14973.9|14972.4|14973.9|14972.4|14972.9|14971.4|64
1654520610000|2022-06-06 13:03:30|14974.9|14973.4|14974.9|14973.4|14974.9|14973.4|14974.9|14973.4|15
1654520620000|2022-06-06 13:03:40|14975.9|14974.4|14974.9|14973.4|14976.4|14974.4|14974.9|14973.4|42
1654520630000|2022-06-06 13:03:50|14973.9|14972.4|14973.9|14972.4|14975.4|14973.4|14973.9|14972.4|25
1654520640000|2022-06-06 13:04:00|14974.9|14973.4|14975.9|14973.4|14976.4|14974.4|14974.9|14973.4|52
1654520650000|2022-06-06 13:04:10|14975.4|14973.9|14974.9|14973.4|14975.4|14973.9|14974.9|14973.4|6
1654520660000|2022-06-06 13:04:20|||||||||231
1654520670000|2022-06-06 13:04:30|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|76
1654520680000|2022-06-06 13:04:40|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|62
1654520690000|2022-06-06 13:04:50|||||||||10
1654520700000|2022-06-06 13:05:00|14975.4|14972.9|14973.9|14972.4|14975.4|14973.4|14972.9|14971.4|63
1654520710000|2022-06-06 13:05:10|14972.9|14971.4|14972.9|14971.4|14973.4|14971.4|14972.9|14970.9|14
1654520720000|2022-06-06 13:05:20|14971.9|14970.4|14971.9|14970.4|14971.9|14970.4|14971.9|14970.4|19
1654520730000|2022-06-06 13:05:30|14972.4|14970.9|14973.9|14972.4|14973.9|14972.4|14971.9|14970.4|7
1654520740000|2022-06-06 13:05:40|14972.9|14971.4|14971.9|14970.4|14972.9|14971.4|14971.9|14970.4|125
1654520750000|2022-06-06 13:05:50|14972.4|14970.9|14973.9|14972.4|14973.9|14972.4|14971.9|14970.4|60
1654520760000|2022-06-06 13:06:00|14974.4|14971.9|14973.9|14972.4|14974.9|14973.4|14973.4|14971.9|68
1654520770000|2022-06-06 13:06:10|14974.4|14972.9|14973.9|14972.4|14974.4|14972.9|14973.9|14971.9|108
1654520780000|2022-06-06 13:06:20|14974.4|14971.9|14973.9|14972.4|14974.4|14972.4|14973.9|14971.9|81
1654520790000|2022-06-06 13:06:30|14974.9|14973.4|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|20
1654520800000|2022-06-06 13:06:40|14973.9|14972.4|14972.9|14971.4|14973.9|14972.4|14972.9|14971.4|25
1654520810000|2022-06-06 13:06:50|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|2
1654520820000|2022-06-06 13:07:00|14973.9|14972.4|14974.4|14971.9|14974.4|14972.4|14973.9|14971.9|585
1654520830000|2022-06-06 13:07:10|14973.9|14972.4|14974.9|14973.4|14975.9|14974.4|14973.9|14972.4|20
1654520840000|2022-06-06 13:07:20|14975.4|14972.9|14975.4|14973.9|14976.4|14974.4|14974.9|14972.9|139
1654520850000|2022-06-06 13:07:30|14974.9|14973.4|14973.9|14972.4|14974.9|14973.4|14973.9|14972.4|31
1654520860000|2022-06-06 13:07:40|14974.4|14972.9|14973.9|14972.4|14974.9|14973.4|14973.9|14972.4|30
1654520870000|2022-06-06 13:07:50|14974.9|14973.4|14974.9|14973.4|14975.4|14973.4|14973.9|14972.4|194
1654520880000|2022-06-06 13:08:00|14974.4|14972.9|14973.9|14972.4|14974.4|14972.9|14973.4|14971.9|81
1654520890000|2022-06-06 13:08:10|14974.4|14972.9|14975.4|14972.9|14975.4|14972.9|14973.9|14972.4|9
1654520900000|2022-06-06 13:08:20|14974.9|14973.4|14974.9|14973.4|14975.4|14973.4|14973.9|14972.4|66
1654520910000|2022-06-06 13:08:30|14975.4|14972.9|14975.4|14972.9|14975.4|14973.4|14974.9|14972.9|12
1654520920000|2022-06-06 13:08:40|14974.9|14973.4|14976.4|14974.9|14976.4|14974.9|14974.9|14972.9|40
1654520930000|2022-06-06 13:08:50|14975.9|14974.4|14975.9|14974.4|14976.4|14974.9|14975.9|14973.9|82
1654520940000|2022-06-06 13:09:00|14976.9|14975.4|14976.9|14975.4|14976.9|14975.4|14976.9|14975.4|209
1654520950000|2022-06-06 13:09:10|14975.9|14974.4|14975.9|14974.4|14975.9|14974.4|14975.9|14974.4|1
1654520960000|2022-06-06 13:09:20|14975.4|14973.9|14975.9|14974.4|14975.9|14974.4|14974.9|14973.4|21
1654520980000|2022-06-06 13:09:40|14974.9|14973.4|14976.9|14974.4|14977.4|14975.4|14974.9|14973.4|279
1654520990000|2022-06-06 13:09:50|14976.4|14974.9|14975.9|14974.4|14977.4|14975.4|14975.9|14974.4|42
1654521000000|2022-06-06 13:10:00|14976.9|14975.4|14976.9|14975.4|14977.9|14976.4|14976.9|14975.4|155
1654521010000|2022-06-06 13:10:10|14977.4|14975.9|14977.4|14975.9|14977.4|14975.9|14976.9|14975.4|3
1654521020000|2022-06-06 13:10:20|14976.9|14975.4|14976.9|14975.4|14977.4|14975.9|14976.9|14975.4|1
1654521030000|2022-06-06 13:10:30|14977.9|14976.4|14976.9|14975.4|14977.9|14976.4|14976.9|14975.4|61
1654521040000|2022-06-06 13:10:40|14976.4|14974.9|14977.9|14976.4|14977.9|14976.4|14976.4|14974.9|66
1654521050000|2022-06-06 13:10:50|14978.9|14977.4|14977.9|14976.4|14978.9|14977.4|14977.9|14975.9|37
1654521060000|2022-06-06 13:11:00|14977.4|14975.9|14977.9|14976.4|14977.9|14976.4|14977.4|14975.9|80
1654521070000|2022-06-06 13:11:10|14978.4|14976.9|14978.9|14977.4|14978.9|14977.4|14977.9|14976.4|57
1654521080000|2022-06-06 13:11:20|14978.4|14976.9|14978.4|14975.9|14978.4|14976.9|14977.9|14975.9|105
1654521090000|2022-06-06 13:11:30|14977.9|14976.4|14978.9|14977.4|14978.9|14977.4|14977.9|14975.9|219
1654521100000|2022-06-06 13:11:40|14978.4|14976.9|14978.9|14977.4|14978.9|14977.4|14977.9|14976.4|8
1654521110000|2022-06-06 13:11:50|14979.9|14978.4|14981.9|14980.4|14981.9|14980.4|14979.9|14978.4|224
1654521120000|2022-06-06 13:12:00|14982.9|14981.4|14982.9|14981.4|14982.9|14981.4|14982.9|14981.4|134
1654521130000|2022-06-06 13:12:10|14981.9|14980.4|14982.4|14979.9|14982.4|14980.4|14981.9|14979.9|40
1654521140000|2022-06-06 13:12:20|14982.9|14981.4|14982.9|14981.4|14983.4|14981.4|14982.9|14980.9|134
1654521150000|2022-06-06 13:12:30|14983.4|14981.9|14984.9|14983.4|14984.9|14983.4|14982.9|14981.4|25
1654521160000|2022-06-06 13:12:40|14985.4|14983.9|14984.9|14983.4|14985.9|14984.4|14984.9|14983.4|382
1654521170000|2022-06-06 13:12:50|14983.9|14982.4|14983.9|14982.4|14984.9|14983.4|14983.9|14981.9|59
1654521180000|2022-06-06 13:13:00|14984.4|14981.9|14982.9|14981.4|14984.4|14982.4|14982.9|14980.9|36
1654521190000|2022-06-06 13:13:10|14983.9|14982.4|14982.9|14981.4|14984.4|14982.4|14982.9|14981.4|4549
1654521200000|2022-06-06 13:13:20|14983.9|14982.4|14983.9|14981.4|14983.9|14982.4|14983.4|14981.4|28
1654521210000|2022-06-06 13:13:30|14983.4|14981.9|14985.4|14983.9|14985.9|14984.4|14982.9|14980.9|84
1654521220000|2022-06-06 13:13:40|14985.9|14984.4|14988.9|14987.4|14990.4|14988.4|14985.9|14984.4|370
1654521230000|2022-06-06 13:13:50|14989.9|14988.4|14987.9|14986.4|14990.4|14988.4|14987.9|14986.4|2998
1654521240000|2022-06-06 13:14:00|14988.4|14985.9|14988.4|14986.9|14988.9|14987.4|14987.9|14985.9|342
1654521250000|2022-06-06 13:14:10|14987.9|14986.4|14987.9|14986.4|14988.4|14986.9|14987.9|14985.9|1417
1654521260000|2022-06-06 13:14:20|14988.9|14987.4|14990.9|14989.4|14990.9|14989.4|14988.9|14987.4|651
1654521270000|2022-06-06 13:14:30|14990.4|14988.9|14988.9|14987.4|14990.9|14989.4|14988.9|14987.4|198
1654521280000|2022-06-06 13:14:40|14989.9|14988.4|14989.9|14988.4|14990.9|14989.4|14989.4|14987.9|97
1654521290000|2022-06-06 13:14:50|14990.9|14989.4|14990.9|14989.4|14991.4|14989.4|14989.9|14988.4|145
1654521300000|2022-06-06 13:15:00|14991.9|14988.4|14990.9|14989.4|14992.4|14990.4|14990.9|14988.4|383
1654521310000|2022-06-06 13:15:10|14989.9|14988.4|14988.9|14987.4|14989.9|14988.4|14988.9|14987.4|71
1654521320000|2022-06-06 13:15:20|14989.4|14986.9|14991.9|14990.4|14991.9|14990.4|14988.9|14986.9|456
1654521330000|2022-06-06 13:15:30|14990.9|14989.4|14990.9|14989.4|14991.4|14989.9|14990.9|14989.4|70
1654521340000|2022-06-06 13:15:40|14991.9|14990.4|14991.9|14990.4|14991.9|14990.4|14990.9|14989.4|5
1654521350000|2022-06-06 13:15:50|14992.4|14990.9|14991.9|14990.4|14992.9|14990.9|14991.9|14989.9|7
1654521360000|2022-06-06 13:16:00|14992.9|14991.4|14991.9|14990.4|14993.4|14991.4|14991.9|14990.4|163
1654521370000|2022-06-06 13:16:10|||||||||5
1654521380000|2022-06-06 13:16:20|14992.4|14989.9|14992.4|14989.9|14992.4|14989.9|14992.4|14989.9|3
1654521390000|2022-06-06 13:16:30|14991.9|14990.4|14991.9|14990.4|14992.4|14990.4|14991.9|14989.9|1
1654521400000|2022-06-06 13:16:40|14992.9|14991.4|14991.9|14990.4|14992.9|14991.4|14991.9|14990.4|28
1654521410000|2022-06-06 13:16:50|14992.4|14990.9|14992.9|14990.4|14993.4|14991.4|14992.4|14990.4|49
1654521420000|2022-06-06 13:17:00|14992.4|14990.9|14994.9|14993.4|14995.9|14994.4|14992.4|14990.9|369
1654521430000|2022-06-06 13:17:10|14993.9|14992.4|14993.9|14992.4|14994.9|14993.4|14993.4|14991.4|53
1654521440000|2022-06-06 13:17:20|||||||||361
1654521450000|2022-06-06 13:17:30|14992.9|14991.4|14991.9|14990.4|14992.9|14991.4|14991.9|14989.9|116
1654521460000|2022-06-06 13:17:40|14990.9|14989.4|14990.9|14989.4|14990.9|14989.4|14990.4|14988.9|66
1654521470000|2022-06-06 13:17:50|||||||||85
1654521480000|2022-06-06 13:18:00|14991.4|14989.9|14991.9|14990.4|14992.4|14990.4|14990.9|14989.4|147
1654521490000|2022-06-06 13:18:10|14990.9|14989.4|14990.9|14989.4|14992.4|14990.4|14990.9|14989.4|138
1654521500000|2022-06-06 13:18:20|14991.4|14989.9|14990.9|14989.4|14991.9|14990.4|14990.9|14989.4|897
1654521510000|2022-06-06 13:18:30|14991.9|14990.4|14991.9|14990.4|14992.4|14990.4|14990.9|14988.9|97
1654521520000|2022-06-06 13:18:40|14992.4|14989.9|14989.9|14988.4|14992.4|14990.4|14989.9|14988.4|42
1654521530000|2022-06-06 13:18:50|14990.4|14988.9|14988.9|14987.4|14990.9|14989.4|14988.9|14987.4|10
1654521540000|2022-06-06 13:19:00|14989.9|14988.4|14989.9|14988.4|14989.9|14988.4|14989.4|14987.9|31
1654521550000|2022-06-06 13:19:10|14990.4|14987.9|14989.9|14988.4|14990.4|14988.4|14989.4|14987.9|12
1654521560000|2022-06-06 13:19:20|14989.4|14987.9|14989.9|14988.4|14989.9|14988.4|14989.4|14987.9|1
1654521570000|2022-06-06 13:19:30|14989.4|14987.9|14988.4|14986.9|14989.4|14987.9|14988.4|14986.9|202
1654521580000|2022-06-06 13:19:40|14989.4|14987.4|14989.9|14988.4|14989.9|14988.4|14988.9|14987.4|8
1654521590000|2022-06-06 13:19:50|14990.4|14987.9|14988.9|14987.4|14990.4|14988.4|14988.9|14987.4|101
1654521600000|2022-06-06 13:20:00|14988.4|14986.9|14988.9|14987.4|14989.4|14987.4|14988.4|14986.9|123
1654521610000|2022-06-06 13:20:10|14989.4|14986.9|14989.4|14986.9|14989.4|14987.4|14988.9|14986.4|6
1654521620000|2022-06-06 13:20:20|14988.9|14987.4|14988.9|14987.4|14990.4|14987.9|14988.4|14986.9|184
1654521630000|2022-06-06 13:20:30|14987.9|14986.4|14988.9|14987.4|14988.9|14987.4|14987.9|14986.4|1
1654521640000|2022-06-06 13:20:40|14987.9|14986.4|14988.9|14987.4|14989.4|14987.4|14987.9|14986.4|22
1654521650000|2022-06-06 13:20:50|14989.9|14988.4|14991.9|14989.4|14992.4|14990.4|14989.9|14988.4|41
1654521660000|2022-06-06 13:21:00|14990.9|14988.9|14991.4|14988.9|14991.9|14990.4|14990.9|14988.9|29
1654521670000|2022-06-06 13:21:10|14990.9|14989.4|14992.4|14989.9|14992.4|14989.9|14990.9|14988.9|2002
1654521680000|2022-06-06 13:21:20|14991.9|14990.4|14992.9|14991.4|14993.4|14991.4|14991.9|14990.4|245
1654521690000|2022-06-06 13:21:30|14993.4|14990.9|14992.4|14989.9|14993.4|14991.4|14991.9|14989.9|33
1654521700000|2022-06-06 13:21:40|14991.9|14990.4|14992.9|14991.4|14993.4|14991.4|14991.9|14990.4|19
1654521710000|2022-06-06 13:21:50|14993.4|14990.9|14993.9|14992.4|14993.9|14992.4|14991.9|14990.4|571
1654521720000|2022-06-06 13:22:00|14994.4|14991.9|14994.9|14993.4|14995.4|14993.4|14993.9|14991.9|397
1654521730000|2022-06-06 13:22:10|14996.4|14993.9|14992.9|14991.4|14996.4|14993.9|14992.9|14990.9|55
1654521740000|2022-06-06 13:22:20|14991.9|14990.4|14992.4|14990.9|14993.4|14991.4|14991.9|14989.9|63
1654521750000|2022-06-06 13:22:30|14992.9|14991.4|14992.9|14991.4|14993.4|14991.4|14991.9|14990.4|2
1654521760000|2022-06-06 13:22:40|14993.9|14992.4|14994.4|14992.9|14994.4|14992.9|14992.9|14991.4|105
1654521770000|2022-06-06 13:22:50|14993.9|14991.9|14993.9|14992.4|14995.4|14993.4|14993.9|14991.9|13
1654521780000|2022-06-06 13:23:00|14994.4|14991.9|14993.9|14992.4|14995.4|14993.4|14993.9|14991.9|38
1654521790000|2022-06-06 13:23:10|14994.9|14993.4|14996.4|14993.9|14996.4|14994.4|14994.4|14992.9|46
1654521800000|2022-06-06 13:23:20|14995.9|14994.4|14995.9|14994.4|14996.4|14994.4|14995.4|14993.9|45
1654521810000|2022-06-06 13:23:30|14996.4|14994.9|14995.9|14994.4|14996.4|14994.9|14995.9|14993.9|2
1654521820000|2022-06-06 13:23:40|14996.4|14993.9|14996.4|14993.9|14996.4|14993.9|14996.4|14993.9|956
1654521830000|2022-06-06 13:23:50|14995.4|14992.9|14996.4|14994.9|14996.4|14994.9|14994.9|14992.9|109
1654521840000|2022-06-06 13:24:00|14995.9|14994.4|14994.9|14993.4|14996.9|14995.4|14993.9|14991.9|43
1654521850000|2022-06-06 13:24:10|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|14995.4|14993.9|30
1654521860000|2022-06-06 13:24:20|14996.4|14994.9|14995.9|14994.4|14996.9|14995.4|14995.9|14993.9|110
1654521870000|2022-06-06 13:24:30|14994.9|14993.4|14995.4|14992.9|14996.4|14994.4|14994.9|14992.9|49
1654521880000|2022-06-06 13:24:40|14994.9|14993.4|14996.4|14993.9|14996.4|14994.4|14994.9|14993.4|54
1654521890000|2022-06-06 13:24:50|14995.9|14994.4|14996.9|14995.4|14997.9|14996.4|14995.9|14994.4|35
1654521900000|2022-06-06 13:25:00|14997.9|14996.4|14996.9|14995.4|14997.9|14996.4|14996.9|14994.9|34
1654521910000|2022-06-06 13:25:10|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14996.9|14995.4|27
1654521920000|2022-06-06 13:25:20|14998.4|14995.9|14997.4|14994.9|14998.4|14996.4|14996.9|14994.9|57
1654521930000|2022-06-06 13:25:30|14996.9|14995.4|14998.4|14995.9|14998.4|14996.4|14995.9|14994.4|54
1654521940000|2022-06-06 13:25:40|14997.9|14996.4|14995.9|14994.4|14997.9|14996.4|14995.9|14993.9|5
1654521950000|2022-06-06 13:25:50|14994.9|14993.4|14996.9|14995.4|14996.9|14995.4|14994.9|14993.4|65
1654521960000|2022-06-06 13:26:00|14997.4|14994.9|14997.4|14994.9|14997.4|14995.4|14996.9|14994.9|29
1654521970000|2022-06-06 13:26:10|14996.9|14995.4|14998.4|14995.9|14998.4|14996.4|14996.9|14995.4|12
1654521980000|2022-06-06 13:26:20|14997.9|14996.4|14997.4|14994.9|14997.9|14996.4|14996.9|14994.9|235
1654521990000|2022-06-06 13:26:30|14996.9|14995.4|14996.9|14995.4|14997.4|14995.4|14995.9|14993.9|46
1654522000000|2022-06-06 13:26:40|14997.4|14994.9|14996.9|14995.4|14997.9|14996.4|14996.9|14994.9|47
1654522010000|2022-06-06 13:26:50|14997.4|14994.9|14997.9|14996.4|14998.4|14996.9|14996.9|14994.9|53
1654522020000|2022-06-06 13:27:00|14998.4|14996.9|14996.9|14995.4|14998.9|14997.4|14996.9|14994.9|258
1654522030000|2022-06-06 13:27:10|14997.4|14994.9|14996.9|14995.4|14997.4|14995.4|14995.9|14993.9|6
1654522040000|2022-06-06 13:27:20|14996.4|14993.9|14996.9|14995.4|14996.9|14995.4|14995.9|14993.9|146
1654522050000|2022-06-06 13:27:30|14997.9|14996.4|14996.9|14995.4|14998.4|14996.4|14995.9|14993.9|27
1654522060000|2022-06-06 13:27:40|14996.4|14994.9|14995.9|14994.4|14996.9|14995.4|14995.9|14993.9|1043
1654522070000|2022-06-06 13:27:50|14996.9|14995.4|14996.9|14995.4|14996.9|14995.4|14996.9|14995.4|4
1654522080000|2022-06-06 13:28:00|14997.9|14996.4|14997.9|14996.4|14997.9|14996.4|14996.9|14995.4|67
1654522090000|2022-06-06 13:28:10|14996.9|14995.4|14996.9|14995.4|14996.9|14995.4|14995.9|14994.4|34
1654522100000|2022-06-06 13:28:20|14997.4|14994.9|14996.9|14995.4|14997.4|14995.4|14995.9|14993.9|35
1654522110000|2022-06-06 13:28:30|14995.9|14994.4|14995.9|14994.4|14996.4|14994.9|14994.9|14993.4|24
1654522120000|2022-06-06 13:28:40|14995.4|14993.9|14996.4|14993.9|14996.4|14994.4|14994.9|14993.4|41
1654522130000|2022-06-06 13:28:50|14995.9|14994.4|14995.9|14994.4|14996.4|14994.4|14995.4|14993.9|14
1654522140000|2022-06-06 13:29:00|14996.4|14994.9|14996.9|14995.4|14996.9|14995.4|14995.9|14993.9|16
1654522150000|2022-06-06 13:29:10|14996.4|14994.9|14995.9|14994.4|14996.4|14994.9|14994.9|14993.4|29
1654522160000|2022-06-06 13:29:20|14994.9|14993.4|14994.4|14991.9|14994.9|14993.4|14993.9|14991.9|66
1654522170000|2022-06-06 13:29:30|14993.9|14992.4|14994.9|14993.4|14994.9|14993.4|14993.9|14991.9|34
1654522180000|2022-06-06 13:29:40|||||||||1011
1654522190000|2022-06-06 13:29:50|14994.4|14992.9|14994.4|14992.9|14994.9|14993.4|14993.9|14992.4|37
1654522200000|2022-06-06 13:30:00|14993.9|14992.4|14992.9|14991.4|14994.4|14992.4|14992.9|14991.4|240
1654522210000|2022-06-06 13:30:10|14993.4|14991.9|14989.9|14988.4|14993.9|14992.4|14988.9|14987.4|296
1654522220000|2022-06-06 13:30:20|14990.4|14987.9|14989.9|14988.4|14991.4|14989.4|14989.4|14987.9|133
1654522230000|2022-06-06 13:30:30|14990.4|14987.9|14991.9|14990.4|14991.9|14990.4|14989.4|14987.9|69
1654522240000|2022-06-06 13:30:40|14991.4|14989.9|14989.4|14987.9|14991.4|14989.9|14989.4|14987.9|76
1654522250000|2022-06-06 13:30:50|14988.9|14987.4|14989.9|14988.4|14989.9|14988.4|14988.9|14986.9|49
1654522260000|2022-06-06 13:31:00|14990.4|14987.9|14989.9|14988.4|14990.4|14988.4|14988.4|14986.9|30
1654522270000|2022-06-06 13:31:10|14989.4|14987.9|14989.9|14988.4|14990.4|14988.4|14988.9|14987.4|65
1654522280000|2022-06-06 13:31:20|14991.4|14988.9|14990.9|14989.4|14991.4|14989.4|14990.9|14988.9|21
1654522290000|2022-06-06 13:31:30|14991.4|14988.9|14991.9|14990.4|14993.4|14991.4|14990.9|14988.9|45
1654522300000|2022-06-06 13:31:40|14992.4|14989.9|14992.4|14990.9|14993.4|14991.4|14990.9|14989.4|57
1654522310000|2022-06-06 13:31:50|14993.4|14991.4|14993.9|14992.4|14994.4|14992.4|14992.9|14991.4|90
1654522320000|2022-06-06 13:32:00|14994.9|14993.4|14994.9|14993.4|14995.4|14993.4|14993.9|14992.4|10
1654522330000|2022-06-06 13:32:10|14995.4|14992.9|14994.9|14993.4|14995.4|14993.4|14994.9|14992.9|25
1654522340000|2022-06-06 13:32:20|14996.4|14994.9|14997.9|14996.4|14998.4|14996.4|14996.4|14994.4|81
1654522350000|2022-06-06 13:32:30|14997.4|14995.9|14997.9|14996.4|14997.9|14996.4|14996.9|14995.4|118
1654522360000|2022-06-06 13:32:40|14998.4|14995.9|14996.9|14995.4|14998.4|14996.4|14996.9|14994.9|40
1654522370000|2022-06-06 13:32:50|14997.4|14994.9|14999.4|14996.9|14999.4|14997.4|14996.9|14994.9|109
1654522380000|2022-06-06 13:33:00|14998.4|14997.4|14999.9|14998.4|15000.9|14999.4|14998.4|14996.9|95
1654522390000|2022-06-06 13:33:10|15000.4|14997.9|14999.9|14998.4|15000.9|14999.4|14999.9|14997.9|76
1654522400000|2022-06-06 13:33:20|15000.9|14999.4|14999.9|14998.4|15000.9|14999.4|14999.9|14997.9|8
1654522410000|2022-06-06 13:33:30|15000.4|14997.9|15000.4|14997.9|15000.4|14998.4|14999.9|14997.9|81
1654522420000|2022-06-06 13:33:40|14999.9|14998.4|15000.9|14999.4|15000.9|14999.4|14999.9|14997.9|59
1654522430000|2022-06-06 13:33:50|14999.9|14998.4|14999.9|14998.4|14999.9|14998.4|14998.9|14997.4|49
1654522440000|2022-06-06 13:34:00|15000.9|14999.4|15000.9|14999.4|15000.9|14999.4|15000.9|14999.4|29
1654522450000|2022-06-06 13:34:10|15001.9|15000.4|15001.9|15000.4|15002.9|15001.4|15001.4|14999.9|122
1654522460000|2022-06-06 13:34:20|15001.4|14998.9|15001.4|14998.9|15001.4|14999.4|15000.9|14998.9|99
1654522470000|2022-06-06 13:34:30|15000.9|14999.4|15001.4|14998.9|15001.4|14999.9|15000.9|14998.9|27
1654522480000|2022-06-06 13:34:40|15001.9|15000.4|15001.9|15000.4|15001.9|15000.4|15000.9|14998.9|19
1654522490000|2022-06-06 13:34:50|15001.4|14999.9|15000.9|14999.4|15001.9|15000.4|15000.9|14999.4|18
1654522500000|2022-06-06 13:35:00|15001.9|15000.4|15001.9|15000.4|15003.4|15001.4|15001.9|15000.4|71
1654522510000|2022-06-06 13:35:10|15002.4|15000.9|15002.4|15000.9|15003.4|15001.4|15001.9|15000.4|26
1654522520000|2022-06-06 13:35:20|15003.4|15001.4|15003.4|15001.9|15003.9|15002.4|15002.4|15000.9|53
1654522530000|2022-06-06 13:35:30|15003.9|15002.4|15003.9|15002.4|15004.4|15002.4|15003.4|15001.9|45
1654522540000|2022-06-06 13:35:40|15002.9|15001.4|15001.4|14999.9|15003.4|15001.9|15001.4|14999.9|34
1654522550000|2022-06-06 13:35:50|15001.9|15000.4|15000.9|14999.4|15002.4|15000.4|15000.9|14999.4|77
1654522560000|2022-06-06 13:36:00|15001.4|14998.9|14999.9|14998.4|15001.4|14999.4|14999.4|14997.9|118
1654522570000|2022-06-06 13:36:10|15000.4|14997.9|14999.9|14998.4|15000.4|14998.4|14999.9|14997.9|27
1654522580000|2022-06-06 13:36:20|14999.4|14997.9|14999.9|14998.4|14999.9|14998.4|14998.9|14997.4|1
1654522590000|2022-06-06 13:36:30|14999.4|14997.9|14999.9|14998.4|14999.9|14998.4|14998.9|14996.9|1484
1654522600000|2022-06-06 13:36:40|14999.4|14997.9|14999.9|14998.4|15000.9|14999.4|14998.9|14997.4|25
1654522610000|2022-06-06 13:36:50|15000.4|14997.9|14998.4|14995.9|15000.4|14998.4|14997.9|14995.9|53
1654522620000|2022-06-06 13:37:00|14997.9|14996.4|14996.4|14993.9|14998.4|14996.4|14995.4|14993.9|125
1654522630000|2022-06-06 13:37:10|14995.9|14994.4|14995.4|14992.9|14996.4|14994.4|14994.4|14992.4|23
1654522640000|2022-06-06 13:37:20|14994.9|14993.4|14995.4|14992.9|14995.4|14993.4|14993.9|14992.4|24
1654522650000|2022-06-06 13:37:30|14994.9|14993.4|14993.9|14992.4|14995.9|14994.4|14993.9|14992.4|40
1654522660000|2022-06-06 13:37:40|14994.9|14993.4|14996.9|14995.4|14996.9|14995.4|14993.9|14992.4|31
1654522670000|2022-06-06 13:37:50|14995.9|14994.4|14995.9|14994.4|14996.9|14995.4|14995.9|14993.9|9
1654522680000|2022-06-06 13:38:00|14994.9|14993.4|14995.4|14993.9|14995.9|14994.4|14994.9|14992.9|23
1654522690000|2022-06-06 13:38:10|14996.4|14994.4|14995.4|14992.9|14996.4|14994.4|14994.9|14992.9|29
1654522700000|2022-06-06 13:38:20|14994.9|14993.4|14994.9|14993.4|14995.4|14993.4|14994.9|14992.9|44
1654522710000|2022-06-06 13:38:30|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|14995.9|14994.4|22
1654522720000|2022-06-06 13:38:40|14996.4|14993.9|14995.9|14994.4|14996.4|14994.4|14995.4|14993.9|20
1654522730000|2022-06-06 13:38:50|14996.4|14993.9|14995.9|14994.4|14996.4|14994.4|14994.9|14993.4|42
1654522740000|2022-06-06 13:39:00|14994.9|14993.4|14994.4|14992.9|14995.4|14993.4|14993.4|14991.4|57
1654522750000|2022-06-06 13:39:10|14993.9|14992.4|14995.9|14994.4|14996.4|14994.4|14993.9|14992.4|45
1654522760000|2022-06-06 13:39:20|14996.4|14993.9|14994.9|14993.4|14996.4|14994.4|14994.9|14992.9|12
1654522770000|2022-06-06 13:39:30|14995.9|14994.4|14995.9|14994.4|14996.9|14995.4|14995.9|14994.4|41
1654522780000|2022-06-06 13:39:40|14996.9|14993.9|14995.9|14994.4|14996.9|14994.4|14995.4|14993.9|19
1654522790000|2022-06-06 13:39:50|14996.4|14993.9|14996.4|14993.9|14996.4|14994.4|14995.9|14993.9|48
1654522800000|2022-06-06 13:40:00|14996.9|14994.4|14996.9|14995.4|14997.9|14996.4|14996.4|14994.4|43
1654522810000|2022-06-06 13:40:10|14997.4|14994.9|14995.9|14994.4|14997.4|14995.4|14995.9|14994.4|53
1654522820000|2022-06-06 13:40:20|14996.4|14993.9|14996.9|14995.4|14996.9|14995.4|14996.4|14993.9|21
1654522830000|2022-06-06 13:40:30|14996.4|14994.9|14996.9|14995.4|14997.9|14995.9|14996.4|14994.9|50
1654522840000|2022-06-06 13:40:40|14997.9|14995.9|14997.9|14996.4|14997.9|14996.4|14996.9|14994.9|54
1654522850000|2022-06-06 13:40:50|14997.4|14995.9|14997.9|14996.4|14998.4|14996.4|14997.4|14995.9|36
1654522860000|2022-06-06 13:41:00|14997.4|14995.9|14997.9|14996.4|14998.9|14996.9|14997.4|14995.9|125
1654522870000|2022-06-06 13:41:10|14998.4|14995.9|14997.9|14996.4|14998.9|14996.4|14996.9|14995.4|12
1654522880000|2022-06-06 13:41:20|14998.9|14997.4|14997.4|14995.9|14998.9|14997.4|14997.4|14995.9|39
1654522890000|2022-06-06 13:41:30|14997.9|14996.4|14993.9|14992.4|14997.9|14996.4|14993.9|14992.4|110
1654522900000|2022-06-06 13:41:40|14994.9|14993.4|14994.4|14992.9|14995.4|14993.4|14994.4|14992.9|22
1654522910000|2022-06-06 13:41:50|14994.9|14993.4|14992.9|14991.4|14994.9|14993.4|14992.9|14991.4|252
1654522920000|2022-06-06 13:42:00|14993.4|14991.9|14991.9|14990.4|14993.9|14992.4|14991.9|14990.4|77
1654522930000|2022-06-06 13:42:10|14992.4|14990.9|14990.9|14989.4|14992.9|14991.4|14990.9|14989.4|68
1654522940000|2022-06-06 13:42:20|14991.9|14990.4|14991.4|14989.9|14992.4|14990.4|14990.9|14989.4|12
1654522950000|2022-06-06 13:42:30|14991.9|14990.4|14989.9|14988.4|14991.9|14990.4|14989.9|14988.4|33
1654522960000|2022-06-06 13:42:40|14990.4|14988.9|14988.9|14987.4|14990.4|14988.9|14988.9|14987.4|92
1654522970000|2022-06-06 13:42:50|14989.4|14987.9|14989.4|14987.9|14989.4|14987.9|14988.9|14986.9|50
1654522980000|2022-06-06 13:43:00|14989.9|14988.4|14989.9|14988.4|14989.9|14988.4|14988.9|14987.4|56
1654522990000|2022-06-06 13:43:10|14990.4|14988.9|14989.9|14988.4|14990.9|14989.4|14989.9|14988.4|21
1654523000000|2022-06-06 13:43:20|14990.4|14988.9|14989.4|14986.9|14990.9|14989.4|14988.4|14986.9|79
1654523010000|2022-06-06 13:43:30|14988.9|14987.4|14989.4|14986.9|14989.4|14987.9|14988.9|14986.9|77
1654523020000|2022-06-06 13:43:40|14988.9|14987.4|14986.9|14985.4|14989.4|14987.4|14986.9|14985.4|31
1654523030000|2022-06-06 13:43:50|14987.4|14984.9|14986.9|14985.4|14987.4|14985.9|14986.9|14984.9|472
1654523040000|2022-06-06 13:44:00|14986.4|14984.9|14987.9|14986.4|14987.9|14986.4|14985.9|14984.4|34
1654523050000|2022-06-06 13:44:10|14987.4|14985.9|14986.9|14985.4|14987.9|14986.4|14986.9|14985.4|12
1654523060000|2022-06-06 13:44:20|14987.4|14984.9|14984.9|14983.4|14987.4|14985.4|14984.9|14983.4|69
1654523070000|2022-06-06 13:44:30|14985.4|14983.9|14985.9|14984.4|14986.4|14984.4|14984.9|14983.4|72
1654523080000|2022-06-06 13:44:40|14986.4|14984.9|14986.4|14984.9|14986.9|14985.4|14985.9|14984.4|39
1654523090000|2022-06-06 13:44:50|14986.9|14985.4|14986.9|14985.4|14988.4|14986.4|14986.9|14985.4|36
1654523100000|2022-06-06 13:45:00|14987.4|14984.9|14986.9|14985.4|14988.4|14986.4|14986.9|14984.9|43
1654523110000|2022-06-06 13:45:10|14985.9|14984.4|14986.4|14983.9|14986.4|14984.9|14984.9|14983.4|72
1654523120000|2022-06-06 13:45:20|14985.9|14984.4|14987.9|14986.4|14987.9|14986.4|14985.9|14984.4|27
1654523130000|2022-06-06 13:45:30|14988.4|14986.9|14988.4|14986.9|14988.9|14987.4|14987.9|14986.4|6
1654523140000|2022-06-06 13:45:40|14988.9|14987.4|14988.9|14987.4|14988.9|14987.4|14987.9|14986.4|41
1654523150000|2022-06-06 13:45:50|14987.9|14986.4|14987.4|14985.9|14988.4|14986.9|14986.9|14985.4|34
1654523160000|2022-06-06 13:46:00|14987.9|14986.4|14988.4|14986.9|14988.9|14987.4|14987.9|14986.4|14
1654523170000|2022-06-06 13:46:10|14987.9|14986.4|14987.9|14986.4|14989.4|14987.4|14987.9|14986.4|27
1654523180000|2022-06-06 13:46:20|14988.4|14986.9|14987.4|14985.9|14988.4|14986.9|14987.4|14985.9|7
1654523190000|2022-06-06 13:46:30|14986.9|14985.4|14985.9|14984.4|14986.9|14985.4|14984.9|14983.4|21
1654523200000|2022-06-06 13:46:40|14986.4|14984.9|14986.9|14985.4|14986.9|14985.4|14986.4|14984.9|22
1654523210000|2022-06-06 13:46:50|14987.4|14985.9|14988.4|14986.9|14988.4|14986.9|14986.9|14985.4|50
1654523220000|2022-06-06 13:47:00|14988.9|14987.4|14989.9|14988.4|14989.9|14988.4|14987.9|14986.4|14
1654523230000|2022-06-06 13:47:10|14988.9|14987.4|14989.4|14986.9|14989.4|14987.4|14988.4|14986.9|50
1654523240000|2022-06-06 13:47:20|14988.9|14987.4|14989.4|14986.9|14989.4|14987.4|14987.9|14986.4|17
1654523250000|2022-06-06 13:47:30|14988.9|14987.4|14988.9|14987.4|14989.4|14987.4|14988.4|14986.9|15
1654523260000|2022-06-06 13:47:40|14989.4|14987.9|14990.4|14987.9|14990.4|14988.4|14989.4|14987.9|56
1654523270000|2022-06-06 13:47:50|14989.9|14988.4|14989.9|14988.4|14990.4|14988.4|14989.9|14987.9|15
1654523280000|2022-06-06 13:48:00|14990.9|14989.4|14990.9|14989.4|14992.4|14990.4|14990.9|14989.4|121
1654523290000|2022-06-06 13:48:10|14989.9|14988.4|14990.9|14989.4|14991.4|14989.4|14989.9|14988.4|8
1654523300000|2022-06-06 13:48:20|14989.9|14988.4|14989.9|14988.4|14990.4|14988.4|14989.9|14987.9|53
1654523310000|2022-06-06 13:48:30|14990.4|14987.9|14989.9|14988.4|14990.4|14988.4|14989.9|14987.9|1297
1654523320000|2022-06-06 13:48:40|14990.4|14988.9|14990.9|14989.4|14990.9|14989.4|14989.9|14988.4|19
1654523330000|2022-06-06 13:48:50|14991.4|14989.9|14990.9|14989.4|14991.4|14989.9|14990.9|14989.4|5
1654523340000|2022-06-06 13:49:00|14989.9|14988.4|14989.9|14988.4|14989.9|14988.4|14989.9|14988.4|31
1654523350000|2022-06-06 13:49:10|||||||||3
1654523360000|2022-06-06 13:49:20|14988.9|14987.4|14989.9|14988.4|14990.4|14988.4|14988.9|14987.4|46
1654523370000|2022-06-06 13:49:30|14989.4|14987.9|14987.9|14986.4|14990.4|14988.4|14987.9|14986.4|64
1654523380000|2022-06-06 13:49:40|14988.4|14985.9|14986.9|14985.4|14988.9|14987.4|14986.9|14985.4|36
1654523390000|2022-06-06 13:49:50|14985.9|14984.4|14982.9|14981.4|14985.9|14985.4|14982.9|14981.4|181
1654523400000|2022-06-06 13:50:00|14983.9|14982.4|14982.9|14981.4|14983.9|14982.4|14982.9|14980.9|61
1654523410000|2022-06-06 13:50:10|14983.4|14980.9|14980.4|14978.9|14983.4|14981.4|14980.4|14978.9|368
1654523420000|2022-06-06 13:50:20|14981.4|14979.4|14978.9|14977.4|14981.4|14979.4|14978.9|14977.4|267
1654523430000|2022-06-06 13:50:30|14978.4|14976.9|14978.4|14976.9|14978.4|14976.9|14976.9|14975.4|86
1654523440000|2022-06-06 13:50:40|14978.9|14977.4|14978.9|14977.4|14979.4|14977.4|14977.9|14975.9|387
1654523450000|2022-06-06 13:50:50|14978.4|14976.9|14979.4|14977.9|14979.9|14978.4|14978.4|14976.9|26
1654523460000|2022-06-06 13:51:00|14979.9|14977.4|14978.9|14977.4|14979.9|14978.4|14978.9|14976.9|32
1654523470000|2022-06-06 13:51:10|14977.9|14976.4|14977.9|14976.4|14977.9|14976.4|14976.9|14975.4|91
1654523480000|2022-06-06 13:51:20|14978.4|14976.9|14981.9|14980.4|14981.9|14980.4|14977.9|14975.9|81
1654523490000|2022-06-06 13:51:30|14982.4|14979.9|14981.9|14980.4|14982.9|14981.4|14980.9|14979.4|46
1654523500000|2022-06-06 13:51:40|14980.9|14979.4|14980.9|14979.4|14981.9|14980.4|14980.9|14978.9|10
1654523510000|2022-06-06 13:51:50|14979.9|14978.4|14979.9|14978.4|14980.9|14979.4|14978.9|14977.4|56
1654523520000|2022-06-06 13:52:00|14980.4|14977.9|14979.9|14978.4|14980.9|14979.4|14979.9|14977.9|21
1654523530000|2022-06-06 13:52:10|14980.4|14977.9|14977.4|14975.9|14980.9|14979.4|14977.4|14975.9|168
1654523540000|2022-06-06 13:52:20|14976.9|14975.4|14977.9|14976.4|14978.4|14976.9|14976.9|14975.4|79
1654523550000|2022-06-06 13:52:30|14976.9|14975.4|14977.9|14976.4|14978.4|14976.4|14976.9|14975.4|60
1654523560000|2022-06-06 13:52:40|14977.4|14975.9|14977.9|14976.4|14977.9|14976.4|14976.9|14974.9|36
1654523570000|2022-06-06 13:52:50|14978.4|14975.9|14976.9|14975.4|14978.4|14976.4|14976.9|14975.4|31
1654523580000|2022-06-06 13:53:00|14975.9|14974.4|14977.9|14976.4|14977.9|14976.4|14975.9|14974.4|38
1654523590000|2022-06-06 13:53:10|14978.4|14976.9|14977.9|14976.4|14978.4|14976.9|14977.9|14976.4|117
1654523600000|2022-06-06 13:53:20|||||||||64
1654523610000|2022-06-06 13:53:30|14978.4|14975.9|14978.4|14975.9|14978.4|14976.9|14977.9|14975.9|91
1654523620000|2022-06-06 13:53:40|14977.9|14976.4|14977.9|14976.4|14978.4|14976.4|14977.9|14975.9|3
1654523630000|2022-06-06 13:53:50|14978.4|14975.9|14977.9|14976.4|14978.4|14976.4|14977.9|14975.9|4
1654523640000|2022-06-06 13:54:00|14976.9|14975.4|14976.9|14975.4|14977.4|14975.4|14976.9|14974.9|93
1654523650000|2022-06-06 13:54:10|14977.9|14976.4|14977.4|14975.9|14977.9|14976.4|14976.9|14974.9|24
1654523660000|2022-06-06 13:54:20|14977.9|14976.4|14977.9|14976.4|14977.9|14976.4|14976.9|14975.4|19
1654523670000|2022-06-06 13:54:30|14977.4|14975.9|14976.4|14974.9|14978.9|14977.4|14976.4|14974.9|151
1654523680000|2022-06-06 13:54:40|14976.9|14975.4|14976.9|14975.4|14977.9|14976.4|14975.9|14973.9|34
1654523690000|2022-06-06 13:54:50|14977.9|14976.4|14977.4|14975.9|14977.9|14976.4|14976.9|14974.9|4
1654523700000|2022-06-06 13:55:00|14976.9|14975.4|14977.4|14975.9|14979.4|14976.9|14976.9|14975.4|57
1654523710000|2022-06-06 13:55:10|14976.9|14975.4|14976.9|14975.4|14977.4|14975.9|14975.4|14973.9|64
1654523720000|2022-06-06 13:55:20|14976.4|14974.9|14976.4|14973.9|14976.4|14974.9|14974.9|14973.4|27
1654523730000|2022-06-06 13:55:30|14975.9|14974.4|14975.9|14974.4|14976.9|14975.4|14975.9|14973.9|62
1654523740000|2022-06-06 13:55:40|14976.9|14975.4|14976.9|14975.4|14976.9|14975.4|14976.4|14974.9|91
1654523750000|2022-06-06 13:55:50|14975.9|14974.4|14976.4|14973.9|14976.4|14974.4|14975.9|14973.9|26
1654523760000|2022-06-06 13:56:00|14975.4|14974.4|14975.9|14974.4|14976.4|14974.9|14975.4|14973.9|17
1654523770000|2022-06-06 13:56:10|14976.4|14974.9|14978.4|14975.9|14978.4|14976.4|14975.9|14973.9|69
1654523780000|2022-06-06 13:56:20|14977.9|14976.4|14977.9|14976.4|14977.9|14976.4|14976.9|14975.4|58
1654523790000|2022-06-06 13:56:30|14977.4|14975.9|14976.4|14974.9|14977.9|14976.4|14976.4|14974.9|98
1654523800000|2022-06-06 13:56:40|14975.9|14974.4|14975.9|14974.4|14975.9|14974.4|14975.4|14973.9|57
1654523810000|2022-06-06 13:56:50|14974.9|14973.4|14975.4|14973.9|14976.4|14974.9|14974.9|14973.4|56
1654523820000|2022-06-06 13:57:00|14974.9|14973.4|14974.4|14972.9|14975.9|14974.4|14974.4|14972.9|45
1654523830000|2022-06-06 13:57:10|14973.9|14972.4|14974.9|14973.4|14974.9|14973.4|14973.9|14972.4|11
1654523840000|2022-06-06 13:57:20|14975.4|14972.9|14975.9|14974.4|14976.4|14974.9|14974.4|14972.9|113
1654523850000|2022-06-06 13:57:30|14975.4|14973.9|14975.9|14974.4|14976.4|14974.4|14974.9|14973.4|23
1654523860000|2022-06-06 13:57:40|14974.9|14973.4|14972.9|14971.4|14975.4|14973.9|14972.9|14971.4|190
1654523870000|2022-06-06 13:57:50|14972.4|14970.9|14972.9|14971.4|14973.9|14972.4|14971.9|14970.4|55
1654523880000|2022-06-06 13:58:00|14973.4|14971.9|14973.9|14972.4|14974.9|14973.4|14972.9|14971.4|25
1654523890000|2022-06-06 13:58:10|14974.4|14971.9|14976.4|14973.9|14976.4|14974.4|14973.9|14971.9|108
1654523900000|2022-06-06 13:58:20|14975.9|14974.4|14974.9|14973.4|14976.4|14974.4|14974.9|14973.4|82
1654523910000|2022-06-06 13:58:30|14975.4|14973.9|14975.9|14974.4|14976.9|14975.4|14975.4|14973.9|143
1654523920000|2022-06-06 13:58:40|14976.9|14975.4|14975.9|14974.4|14976.9|14975.4|14975.9|14974.4|67
1654523930000|2022-06-06 13:58:50|14976.4|14974.9|14976.4|14974.9|14976.9|14975.4|14975.9|14974.4|33
1654523940000|2022-06-06 13:59:00|14975.9|14974.4|14974.4|14972.9|14976.4|14974.4|14973.9|14972.4|79
1654523950000|2022-06-06 13:59:10|14975.4|14973.4|14974.9|14973.4|14975.4|14973.9|14973.9|14972.4|203
1654523960000|2022-06-06 13:59:20|14973.9|14972.4|14974.4|14972.9|14974.9|14973.4|14973.9|14972.4|40
1654523970000|2022-06-06 13:59:30|14975.4|14973.4|14974.9|14973.4|14976.4|14974.4|14974.4|14972.9|139
1654523980000|2022-06-06 13:59:40|14975.4|14972.9|14975.4|14972.9|14975.4|14973.4|14974.9|14972.9|32
1654523990000|2022-06-06 13:59:50|14974.4|14972.4|14973.9|14972.4|14975.4|14972.9|14973.9|14972.4|32
1654524000000|2022-06-06 14:00:00|14974.4|14971.9|14973.9|14972.4|14974.9|14973.4|14973.9|14971.9|111
1654524010000|2022-06-06 14:00:10|14974.9|14973.4|14973.9|14972.4|14974.9|14973.4|14973.9|14972.4|80
1654524020000|2022-06-06 14:00:20|14974.4|14972.9|14973.9|14972.4|14974.9|14973.4|14973.4|14971.9|15
1654524030000|2022-06-06 14:00:30|14974.4|14972.9|14973.4|14970.9|14974.4|14972.9|14972.9|14970.9|56
1654524040000|2022-06-06 14:00:40|14972.9|14971.4|14973.4|14970.9|14973.9|14972.4|14972.9|14970.9|19
1654524050000|2022-06-06 14:00:50|14972.9|14971.4|14972.9|14971.4|14973.4|14971.4|14972.9|14970.9|7
1654524060000|2022-06-06 14:01:00|14972.4|14970.9|14972.9|14971.4|14973.4|14971.4|14972.4|14970.9|27
1654524070000|2022-06-06 14:01:10|14971.9|14970.4|14972.4|14969.9|14972.9|14971.4|14971.9|14969.9|68
1654524080000|2022-06-06 14:01:20|14971.9|14970.4|14969.9|14968.4|14971.9|14970.4|14969.9|14968.4|78
1654524090000|2022-06-06 14:01:30|14970.9|14969.4|14970.9|14969.4|14972.4|14970.4|14970.9|14969.4|59
1654524100000|2022-06-06 14:01:40|14971.4|14969.9|14972.4|14969.9|14972.4|14970.4|14971.4|14969.9|31
1654524110000|2022-06-06 14:01:50|14971.9|14970.4|14971.9|14970.4|14973.4|14971.4|14971.9|14969.9|16
1654524120000|2022-06-06 14:02:00|14972.4|14970.9|14971.9|14970.4|14972.4|14970.9|14971.4|14969.9|18
1654524130000|2022-06-06 14:02:10|14970.9|14969.4|14970.9|14969.4|14971.9|14970.4|14969.9|14968.4|136
1654524140000|2022-06-06 14:02:20|14971.4|14968.9|14970.9|14969.4|14971.4|14969.4|14969.9|14968.4|36
1654524150000|2022-06-06 14:02:30|14969.9|14968.4|14969.4|14967.9|14970.9|14969.4|14968.9|14967.4|54
1654524160000|2022-06-06 14:02:40|14968.9|14967.4|14967.9|14966.4|14969.4|14967.9|14967.9|14966.4|17
1654524170000|2022-06-06 14:02:50|14968.9|14967.4|14969.4|14967.9|14969.9|14968.4|14968.9|14966.9|40
1654524180000|2022-06-06 14:03:00|14968.9|14967.4|14968.9|14967.4|14969.9|14968.4|14968.9|14967.4|2
1654524190000|2022-06-06 14:03:10|||||||||3
1654524200000|2022-06-06 14:03:20|14969.4|14966.9|14967.9|14966.4|14969.4|14967.4|14967.9|14966.4|48
1654524210000|2022-06-06 14:03:30|14968.4|14966.9|14967.9|14966.4|14968.4|14966.9|14967.9|14966.4|353
1654524230000|2022-06-06 14:03:50|14968.4|14966.9|14968.4|14966.9|14968.4|14966.9|14967.9|14966.4|49
1654524240000|2022-06-06 14:04:00|14968.9|14967.4|14968.9|14967.4|14969.4|14967.4|14967.9|14966.4|64
1654524250000|2022-06-06 14:04:10|14967.9|14966.4|14968.9|14967.4|14968.9|14967.4|14967.9|14966.4|23
1654524260000|2022-06-06 14:04:20|14969.4|14966.9|14968.9|14967.4|14969.4|14967.4|14968.9|14966.9|27
1654524270000|2022-06-06 14:04:30|14969.4|14967.9|14967.9|14966.4|14969.4|14967.9|14967.4|14965.9|46
1654524280000|2022-06-06 14:04:40|14968.4|14965.9|14965.9|14964.4|14968.4|14966.4|14965.9|14964.4|118
1654524290000|2022-06-06 14:04:50|14966.4|14964.9|14966.4|14964.9|14966.9|14965.4|14965.9|14964.4|20
1654524300000|2022-06-06 14:05:00|14966.9|14965.4|14966.4|14964.9|14966.9|14965.4|14965.9|14963.9|1133
1654524310000|2022-06-06 14:05:10|14965.9|14964.4|14964.9|14963.4|14965.9|14964.4|14963.9|14962.4|82
1654524320000|2022-06-06 14:05:20|14965.4|14962.9|14966.4|14963.9|14966.9|14965.4|14963.9|14962.4|105
1654524330000|2022-06-06 14:05:30|14965.9|14964.4|14965.9|14964.4|14966.4|14964.9|14964.9|14963.4|172
1654524340000|2022-06-06 14:05:40|14966.4|14963.9|14965.9|14964.4|14966.4|14964.4|14965.9|14963.9|9
1654524350000|2022-06-06 14:05:50|14964.9|14963.4|14962.9|14961.4|14964.9|14963.4|14962.9|14961.4|750
1654524360000|2022-06-06 14:06:00|14963.4|14960.9|14962.9|14961.4|14963.9|14962.4|14961.9|14960.4|53
1654524370000|2022-06-06 14:06:10|14963.4|14961.9|14962.9|14961.4|14964.4|14962.4|14962.9|14961.4|39
1654524380000|2022-06-06 14:06:20|14963.9|14962.4|14962.9|14961.4|14963.9|14962.4|14962.9|14961.4|42
1654524390000|2022-06-06 14:06:30|14963.9|14962.4|14962.9|14961.4|14964.4|14962.4|14961.9|14960.4|355
1654524400000|2022-06-06 14:06:40|14963.4|14960.9|14962.9|14961.4|14963.4|14961.4|14962.9|14960.9|83
1654524410000|2022-06-06 14:06:50|14961.9|14960.4|14962.9|14961.4|14963.4|14961.4|14960.9|14959.4|45
1654524420000|2022-06-06 14:07:00|14963.4|14961.9|14964.9|14963.4|14965.9|14964.4|14962.9|14961.4|127
1654524430000|2022-06-06 14:07:10|14965.4|14962.9|14964.9|14963.4|14965.4|14963.4|14963.9|14962.4|19
1654524440000|2022-06-06 14:07:20|14965.4|14962.9|14963.9|14962.4|14965.4|14963.4|14963.9|14961.9|96
1654524450000|2022-06-06 14:07:30|14964.9|14963.4|14963.9|14962.4|14964.9|14963.4|14963.9|14961.9|42
1654524460000|2022-06-06 14:07:40|14964.4|14962.9|14965.9|14964.4|14965.9|14964.4|14963.9|14962.4|76
1654524470000|2022-06-06 14:07:50|14964.9|14963.4|14965.9|14964.4|14965.9|14964.4|14964.9|14963.4|94
1654524480000|2022-06-06 14:08:00|14964.9|14963.4|14966.9|14965.4|14966.9|14965.4|14964.9|14963.4|114
1654524490000|2022-06-06 14:08:10|14965.9|14964.4|14963.9|14962.4|14965.9|14964.4|14963.4|14961.9|20
1654524500000|2022-06-06 14:08:20|14964.4|14962.9|14965.9|14964.4|14965.9|14964.4|14964.4|14962.9|18
1654524510000|2022-06-06 14:08:30|14966.4|14964.9|14965.9|14964.4|14966.4|14964.9|14965.9|14963.9|126
1654524520000|2022-06-06 14:08:40|14966.4|14963.9|14966.4|14963.9|14966.4|14964.4|14964.9|14963.4|12
1654524530000|2022-06-06 14:08:50|14965.9|14964.4|14966.4|14963.9|14966.4|14964.4|14964.9|14963.4|23
1654524540000|2022-06-06 14:09:00|14965.9|14964.4|14964.9|14963.4|14966.4|14964.4|14964.9|14963.4|33
1654524550000|2022-06-06 14:09:10|14963.9|14962.4|14963.9|14962.4|14964.4|14962.9|14962.9|14960.9|90
1654524560000|2022-06-06 14:09:20|14964.4|14961.9|14964.4|14961.9|14964.4|14962.4|14962.9|14961.4|19
1654524570000|2022-06-06 14:09:30|14962.9|14961.4|14963.9|14962.4|14963.9|14962.4|14962.9|14960.9|15
1654524580000|2022-06-06 14:09:40|14962.9|14961.4|14960.9|14959.4|14963.4|14961.4|14959.9|14958.4|60
1654524590000|2022-06-06 14:09:50|14960.4|14958.9|14960.9|14959.4|14960.9|14959.4|14959.9|14958.4|8
1654524600000|2022-06-06 14:10:00|14961.9|14960.4|14959.9|14958.4|14962.4|14960.4|14959.9|14958.4|110
1654524610000|2022-06-06 14:10:10|14960.4|14958.9|14960.9|14959.4|14961.9|14960.4|14960.4|14958.9|758
1654524620000|2022-06-06 14:10:20|14959.9|14958.4|14959.9|14958.4|14959.9|14958.4|14959.9|14958.4|25
1654524630000|2022-06-06 14:10:30|14958.9|14957.4|14958.9|14957.4|14958.9|14957.4|14958.9|14957.4|51
1654524640000|2022-06-06 14:10:40|14960.4|14957.9|14960.9|14959.4|14960.9|14959.4|14958.9|14957.4|49
1654524650000|2022-06-06 14:10:50|14961.4|14958.9|14960.9|14959.4|14961.4|14959.4|14959.9|14957.9|38
1654524660000|2022-06-06 14:11:00|||||||||1
1654524670000|2022-06-06 14:11:10|14961.9|14960.4|14961.9|14960.4|14961.9|14960.4|14960.9|14959.4|7
1654524680000|2022-06-06 14:11:20|14962.4|14959.9|14962.9|14961.4|14962.9|14961.4|14960.9|14959.4|40
1654524690000|2022-06-06 14:11:30|14964.4|14961.9|14963.4|14961.9|14965.4|14963.4|14963.4|14961.9|46
1654524700000|2022-06-06 14:11:40|14962.9|14961.4|14964.4|14962.9|14964.4|14962.9|14962.9|14960.9|52
1654524710000|2022-06-06 14:11:50|14964.9|14963.4|14964.9|14963.4|14965.4|14963.4|14963.9|14962.4|73
1654524720000|2022-06-06 14:12:00|14964.4|14962.9|14963.9|14962.4|14964.9|14963.4|14962.9|14961.4|111
1654524730000|2022-06-06 14:12:10|14963.4|14961.9|14963.9|14962.4|14963.9|14962.4|14963.4|14961.9|10
1654524740000|2022-06-06 14:12:20|14964.9|14963.4|14962.9|14961.4|14965.4|14963.4|14962.9|14961.4|96
1654524750000|2022-06-06 14:12:30|14963.4|14961.9|14963.9|14962.4|14963.9|14962.4|14962.9|14961.4|202
1654524760000|2022-06-06 14:12:40|14964.4|14961.9|14963.4|14961.9|14964.9|14963.4|14963.4|14961.9|65
1654524770000|2022-06-06 14:12:50|14962.9|14961.4|14962.9|14961.4|14963.4|14961.9|14962.9|14961.4|6
1654524780000|2022-06-06 14:13:00|14961.9|14960.4|14960.4|14957.9|14961.9|14960.4|14959.4|14957.9|170
1654524790000|2022-06-06 14:13:10|14959.9|14958.4|14958.9|14957.4|14959.9|14958.4|14958.9|14957.4|201
1654524800000|2022-06-06 14:13:20|14959.4|14957.9|14960.4|14958.9|14960.9|14959.4|14958.9|14957.4|29
1654524810000|2022-06-06 14:13:30|14961.4|14959.4|14960.4|14958.9|14961.4|14959.4|14959.9|14958.4|15
1654524820000|2022-06-06 14:13:40|14961.4|14959.4|14961.4|14958.9|14961.4|14959.4|14960.4|14958.9|6
1654524830000|2022-06-06 14:13:50|14960.9|14959.4|14960.9|14959.4|14961.4|14959.9|14959.9|14958.4|42
1654524840000|2022-06-06 14:14:00|14961.4|14958.9|14961.4|14959.9|14961.4|14959.9|14960.9|14958.9|29
1654524850000|2022-06-06 14:14:10|14961.9|14960.4|14960.9|14959.4|14962.4|14960.4|14960.9|14959.4|37
1654524860000|2022-06-06 14:14:20|14959.9|14958.4|14959.9|14958.4|14959.9|14958.4|14958.9|14957.4|56
1654524870000|2022-06-06 14:14:30|14960.4|14957.9|14957.9|14956.4|14960.4|14958.4|14957.9|14956.4|197
1654524880000|2022-06-06 14:14:40|14958.9|14957.4|14956.9|14955.4|14958.9|14957.4|14956.4|14954.9|166
1654524890000|2022-06-06 14:14:50|14957.4|14954.9|14956.4|14954.9|14957.4|14955.4|14955.9|14954.4|53
1654524900000|2022-06-06 14:15:00|14955.9|14954.4|14955.4|14952.9|14956.4|14954.4|14954.9|14952.9|246
1654524910000|2022-06-06 14:15:10|14954.9|14953.4|14956.4|14954.9|14956.4|14954.9|14954.9|14952.9|121
1654524920000|2022-06-06 14:15:20|14955.9|14954.4|14956.9|14955.4|14956.9|14955.4|14955.9|14954.4|2
1654524930000|2022-06-06 14:15:30|14956.4|14954.9|14956.9|14955.4|14957.4|14955.4|14956.4|14954.9|58
1654524940000|2022-06-06 14:15:40|||||||||3
1654524950000|2022-06-06 14:15:50|14955.9|14954.4|14957.9|14956.4|14957.9|14956.4|14955.9|14954.4|25
1654524960000|2022-06-06 14:16:00|14956.9|14955.4|14957.9|14956.4|14957.9|14956.4|14956.9|14955.4|27
1654524970000|2022-06-06 14:16:10|14956.9|14955.4|14956.9|14955.4|14957.9|14956.4|14955.9|14954.4|26
1654524980000|2022-06-06 14:16:20|14955.9|14954.4|14956.9|14955.4|14956.9|14955.4|14955.9|14954.4|62
1654524990000|2022-06-06 14:16:30|||||||||2
1654525000000|2022-06-06 14:16:40|14957.4|14954.9|14956.9|14955.4|14957.4|14955.4|14956.9|14954.9|18
1654525010000|2022-06-06 14:16:50|||||||||1
1654525020000|2022-06-06 14:17:00|14955.9|14954.4|14955.9|14954.4|14956.9|14955.4|14955.9|14953.9|42
1654525030000|2022-06-06 14:17:10|14956.9|14954.9|14955.9|14954.4|14956.9|14954.9|14955.9|14954.4|49
1654525040000|2022-06-06 14:17:20|14956.9|14955.4|14957.9|14956.4|14957.9|14956.4|14956.9|14955.4|43
1654525050000|2022-06-06 14:17:30|14958.9|14957.4|14959.4|14956.9|14959.4|14957.9|14958.9|14956.9|82
1654525060000|2022-06-06 14:17:40|14959.9|14957.4|14957.9|14956.4|14959.9|14957.9|14956.9|14954.9|82
1654525070000|2022-06-06 14:17:50|14958.4|14955.9|14957.9|14956.4|14958.4|14956.4|14957.9|14955.9|22
1654525080000|2022-06-06 14:18:00|14958.4|14955.9|14957.4|14955.9|14958.4|14956.4|14956.9|14955.4|64
1654525090000|2022-06-06 14:18:10|14957.9|14956.4|14957.9|14956.4|14958.4|14956.4|14957.4|14955.9|322
1654525100000|2022-06-06 14:18:20|14957.4|14954.9|14957.9|14956.4|14957.9|14956.4|14956.9|14954.9|25
1654525110000|2022-06-06 14:18:30|14957.4|14955.9|14957.9|14956.4|14957.9|14956.4|14956.9|14954.9|13
1654525120000|2022-06-06 14:18:40|14958.9|14957.4|14957.9|14956.4|14958.9|14957.4|14957.9|14956.4|77
1654525130000|2022-06-06 14:18:50|14958.4|14956.9|14959.9|14958.4|14959.9|14958.4|14957.9|14956.4|22
1654525140000|2022-06-06 14:19:00|14959.4|14956.9|14959.9|14958.4|14959.9|14958.4|14958.9|14956.9|18
1654525150000|2022-06-06 14:19:10|14960.9||14959.9||14960.9||14959.9||66
1654525160000|2022-06-06 14:19:20|||||||||1
1654525170000|2022-06-06 14:19:30|14958.9|14957.4|14958.4|14955.9|14958.9|14957.4|14957.9|14955.9|74
1654525180000|2022-06-06 14:19:40|14957.9|14956.4|14957.9|14956.4|14957.9|14956.4|14957.9|14956.4|41
1654525190000|2022-06-06 14:19:50|14958.4|14956.9|14957.9|14956.4|14958.4|14956.9|14957.9|14956.4|26
1654525200000|2022-06-06 14:20:00|14958.4|14956.9|14957.9|14956.4|14958.9|14957.4|14957.9|14956.4|131
1654525210000|2022-06-06 14:20:10|14958.9|14957.4|14958.9|14957.4|14958.9|14957.4|14958.4|14956.9|12
1654525220000|2022-06-06 14:20:20|||||||||2
1654525230000|2022-06-06 14:20:30|14960.4|14957.9|14958.9|14957.4|14960.4|14957.9|14958.9|14956.9|50
1654525240000|2022-06-06 14:20:40|14959.4|14956.9|14958.9|14957.4|14960.9|14958.4|14958.9|14956.9|39
1654525250000|2022-06-06 14:20:50|14959.9|14958.4|14959.4|14957.9|14959.9|14958.4|14958.9|14957.4|38
1654525260000|2022-06-06 14:21:00|14958.9|14957.4|14959.9|14958.4|14959.9|14958.4|14958.9|14956.9|54
1654525270000|2022-06-06 14:21:10|||||||||2
1654525280000|2022-06-06 14:21:20|14959.4|14956.9|14959.4|14957.9|14959.9|14958.4|14958.9|14956.9|73
1654525290000|2022-06-06 14:21:30|14959.9|14958.4|14959.9|14958.4|14959.9|14958.4|14959.4|14957.9|80
1654525300000|2022-06-06 14:21:40|14959.4|14957.9|14958.9|14957.4|14959.9|14958.4|14958.9|14956.9|530
1654525310000|2022-06-06 14:21:50|14959.9|14958.4|14959.4|14957.9|14959.9|14958.4|14958.9|14957.4|30
1654525320000|2022-06-06 14:22:00|14958.9|14957.4|14959.9|14958.4|14960.9|14959.4|14958.9|14957.4|41
1654525330000|2022-06-06 14:22:10|14958.9|14957.4|14959.9|14958.4|14959.9|14958.4|14958.9|14956.9|14
1654525340000|2022-06-06 14:22:20|14960.4|14957.9|14959.9|14958.4|14960.4|14958.4|14959.9|14957.9|27
1654525350000|2022-06-06 14:22:30|14960.4|14957.9|14959.9|14958.4|14960.4|14958.4|14958.9|14957.4|0
1654525360000|2022-06-06 14:22:40|14959.4|14957.9|14959.9|14958.4|14960.4|14958.4|14958.9|14957.4|29
1654525370000|2022-06-06 14:22:50|14960.4|14957.9|14959.9|14958.4|14961.4|14959.4|14959.9|14957.9|26
1654525380000|2022-06-06 14:23:00|14960.4|14957.9|14958.9|14957.4|14960.4|14958.4|14957.9|14956.4|91
1654525390000|2022-06-06 14:23:10|14957.9|14956.4|14959.4|14957.9|14960.4|14958.4|14957.9|14956.4|96
1654525400000|2022-06-06 14:23:20|14959.9|14958.4|14958.4|14956.9|14959.9|14958.4|14958.4|14956.9|17
1654525410000|2022-06-06 14:23:30|14957.9|14956.4|14960.4|14958.9|14960.4|14958.9|14957.9|14956.4|36
1654525420000|2022-06-06 14:23:40|14959.9|14958.4|14959.9|14958.4|14960.4|14958.4|14959.9|14957.9|44
1654525430000|2022-06-06 14:23:50|14959.4|14957.9|14958.4|14956.9|14959.4|14957.9|14957.9|14956.4|79
1654525440000|2022-06-06 14:24:00|14957.9|14956.4|14958.9|14957.4|14959.4|14957.4|14957.9|14956.4|46
1654525450000|2022-06-06 14:24:10|14960.4|14957.9|14958.9|14957.4|14960.4|14958.4|14958.9|14957.4|5
1654525460000|2022-06-06 14:24:20|14959.4|14957.9|14959.9|14958.4|14960.4|14958.4|14959.4|14957.9|6
1654525470000|2022-06-06 14:24:30|14960.4|14957.9|14959.9|14958.4|14960.4|14958.4|14958.9|14957.4|7
1654525480000|2022-06-06 14:24:40|14960.4|14957.9|14959.9|14958.4|14960.4|14958.4|14958.9|14957.4|85
1654525490000|2022-06-06 14:24:50|14960.4|14957.9|14961.4|14959.9|14961.4|14959.9|14959.9|14957.9|32
1654525500000|2022-06-06 14:25:00|14960.9|14958.9|14960.9|14959.4|14961.4|14959.4|14960.9|14958.9|32
1654525510000|2022-06-06 14:25:10|14961.4|14958.9|14960.4|14958.9|14961.4|14959.4|14959.9|14958.4|95
1654525520000|2022-06-06 14:25:20|14960.9|14959.4|14959.9|14958.4|14960.9|14959.4|14959.9|14958.4|13
1654525530000|2022-06-06 14:25:30|14958.9|14957.4|14959.4|14957.9|14959.9|14958.4|14958.9|14957.4|25
1654525540000|2022-06-06 14:25:40|14959.9|14958.4|14959.9|14958.4|14960.4|14958.9|14959.9|14958.4|39
1654525550000|2022-06-06 14:25:50|14960.4|14958.9|14959.9|14958.4|14961.4|14959.4|14959.9|14958.4|30
1654525560000|2022-06-06 14:26:00|14960.9|14959.4|14961.4|14958.9|14961.4|14959.4|14960.9|14958.9|6
1654525570000|2022-06-06 14:26:10|14960.9|14959.4|14960.9|14959.4|14961.4|14959.4|14960.9|14958.9|7
1654525580000|2022-06-06 14:26:20|14959.9|14958.4|14957.9|14956.4|14960.9|14959.4|14957.9|14956.4|60
1654525590000|2022-06-06 14:26:30|14958.4|14955.9|14958.9|14957.4|14958.9|14957.4|14957.4|14955.9|39
1654525600000|2022-06-06 14:26:40|14958.4|14956.9|14957.9|14956.4|14958.4|14956.9|14957.9|14955.9|6
1654525610000|2022-06-06 14:26:50|14958.4|14955.9|14956.9|14955.4|14958.4|14956.4|14956.9|14955.4|28
1654525620000|2022-06-06 14:27:00|14957.9|14956.4|14957.9|14956.4|14957.9|14956.4|14956.9|14955.4|1
1654525630000|2022-06-06 14:27:10|14957.4|14955.9|14957.9|14956.4|14957.9|14956.4|14956.9|14955.4|680
1654525640000|2022-06-06 14:27:20|14958.4|14955.9|14958.9|14957.4|14958.9|14957.4|14957.9|14955.9|13
1654525650000|2022-06-06 14:27:30|14958.4|14956.9|14958.9|14957.4|14959.4|14957.4|14957.9|14956.4|52
1654525660000|2022-06-06 14:27:40|14959.4|14957.9|14958.9|14957.4|14959.4|14957.9|14958.9|14957.4|177
1654525670000|2022-06-06 14:27:50|14958.4|14956.9|14957.9|14956.4|14958.9|14957.4|14957.9|14956.4|32
1654525680000|2022-06-06 14:28:00|14957.4|14955.9|14957.9|14956.4|14958.4|14956.4|14956.9|14955.4|86
1654525690000|2022-06-06 14:28:10|14958.4|14955.9|14956.9|14955.4|14958.4|14956.4|14956.9|14954.9|20
1654525700000|2022-06-06 14:28:20|||||||||67
1654525710000|2022-06-06 14:28:30|14957.4|14954.9|14956.9|14955.4|14957.4|14955.4|14955.9|14953.9|45
1654525720000|2022-06-06 14:28:40|14957.4|14955.9|14958.4|14955.9|14958.4|14956.4|14956.9|14955.4|554
1654525730000|2022-06-06 14:28:50|14957.9|14956.4|14957.9|14956.4|14958.4|14956.4|14956.9|14955.4|7
1654525740000|2022-06-06 14:29:00|14958.4|14955.9|14957.9|14956.4|14958.4|14956.4|14956.9|14955.4|63
1654525750000|2022-06-06 14:29:10|14956.9|14955.4|14956.9|14955.4|14958.4|14956.4|14956.9|14955.4|414
1654525760000|2022-06-06 14:29:20|14957.4|14954.9|14955.9|14954.4|14957.4|14955.4|14955.9|14954.4|32
1654525770000|2022-06-06 14:29:30|14956.4|14953.9|14954.9|14953.4|14956.4|14954.4|14953.9|14952.4|96
1654525780000|2022-06-06 14:29:40|14953.9|14952.4|14952.9|14951.4|14954.4|14952.9|14952.9|14951.4|56
1654525790000|2022-06-06 14:29:50|14953.9|14952.4|14953.9|14952.4|14954.4|14952.4|14953.9|14951.9|54
1654525800000|2022-06-06 14:30:00|14954.4|14952.9|14952.9|14951.4|14954.9|14953.4|14952.9|14951.4|32
1654525810000|2022-06-06 14:30:10|14953.4|14950.9|14951.9|14950.4|14953.4|14951.4|14951.9|14950.4|51
1654525820000|2022-06-06 14:30:20|14952.4|14950.9|14952.9|14951.4|14953.9|14952.4|14952.4|14950.9|36
1654525830000|2022-06-06 14:30:30|14953.4|14951.9|14955.4|14952.9|14955.4|14953.4|14952.9|14951.4|40
1654525840000|2022-06-06 14:30:40|14954.9|14953.4|14954.9|14953.4|14956.4|14954.4|14954.9|14953.4|8
1654525850000|2022-06-06 14:30:50|14955.9|14954.4|14955.9|14954.4|14956.4|14954.4|14955.9|14953.9|1
1654525860000|2022-06-06 14:31:00|14956.4|14954.9|14956.9|14955.4|14956.9|14955.4|14955.9|14954.4|6
1654525870000|2022-06-06 14:31:10|14956.4|14954.9|14954.9|14953.4|14956.9|14955.4|14954.9|14953.4|8
1654525880000|2022-06-06 14:31:20|14955.4|14953.9|14955.9|14954.4|14955.9|14954.4|14955.4|14953.9|37
1654525890000|2022-06-06 14:31:30|14956.4|14953.9|14956.4|14954.9|14956.9|14955.4|14955.9|14953.9|9
1654525900000|2022-06-06 14:31:40|14956.9|14955.4|14955.9|14954.4|14956.9|14955.4|14955.9|14954.4|1
1654525910000|2022-06-06 14:31:50|14956.9|14955.4|14954.9|14953.4|14956.9|14955.4|14954.9|14953.4|47
1654525920000|2022-06-06 14:32:00|14955.4|14953.9|14954.9|14953.4|14955.4|14953.9|14954.4|14952.9|333
1654525930000|2022-06-06 14:32:10|14955.4|14952.9|14954.4|14952.9|14955.4|14953.4|14953.9|14952.4|5
1654525940000|2022-06-06 14:32:20|14953.9|14952.4|14953.9|14952.4|14954.9|14953.4|14953.9|14951.9|262
1654525950000|2022-06-06 14:32:30|14954.4|14952.9|14953.9|14952.4|14954.4|14952.9|14953.9|14951.9|35
1654525960000|2022-06-06 14:32:40|14954.4|14951.9|14953.9|14952.4|14954.9|14953.4|14953.9|14951.9|48
1654525970000|2022-06-06 14:32:50|14954.4|14951.9|14954.4|14951.9|14954.4|14952.4|14952.9|14951.4|39
1654525980000|2022-06-06 14:33:00|14953.9|14952.4|14953.4|14951.9|14954.4|14952.4|14952.9|14951.4|32
1654525990000|2022-06-06 14:33:10|14952.9|14951.4|14952.9|14951.4|14953.4|14951.4|14952.9|14950.9|56
1654526000000|2022-06-06 14:33:20|14953.4|14951.9|14952.9|14951.4|14953.4|14951.9|14950.9|14949.4|315
1654526010000|2022-06-06 14:33:30|14952.4|14950.9|14952.9|14951.4|14953.4|14951.4|14951.9|14950.4|5
1654526020000|2022-06-06 14:33:40|14953.4|14950.9|14951.9|14950.4|14953.4|14951.4|14951.9|14950.4|89
1654526030000|2022-06-06 14:33:50|14952.9|14951.4|14951.9|14950.4|14952.9|14951.4|14951.9|14949.9|55
1654526040000|2022-06-06 14:34:00|14952.4|14949.9|14951.9|14950.4|14952.4|14950.4|14950.9|14949.4|35
1654526050000|2022-06-06 14:34:10|14950.9|14949.4|14950.9|14949.4|14951.9|14950.4|14950.9|14949.4|2
1654526060000|2022-06-06 14:34:20|14950.4|14948.9|14950.4|14948.9|14951.4|14949.4|14949.9|14948.4|126
1654526070000|2022-06-06 14:34:30|14950.9|14949.4|14950.9|14949.4|14950.9|14949.4|14950.9|14949.4|18
1654526080000|2022-06-06 14:34:40|14951.9|14950.4|14950.4|14948.9|14951.9|14950.4|14950.4|14948.9|51
1654526090000|2022-06-06 14:34:50|14950.9|14949.4|14949.9|14948.4|14950.9|14949.4|14949.9|14947.9|33
1654526100000|2022-06-06 14:35:00|14950.4|14948.9|14949.9|14948.4|14950.4|14948.9|14949.9|14948.4|25
1654526110000|2022-06-06 14:35:10|14950.4|14947.9|14949.9|14948.4|14950.9|14949.4|14949.9|14947.9|135
1654526120000|2022-06-06 14:35:20|14950.4|14948.9|14949.9|14948.4|14950.9|14949.4|14949.9|14948.4|72
1654526130000|2022-06-06 14:35:30|14950.4|14947.9|14948.9|14947.4|14950.4|14948.4|14948.9|14947.4|52
1654526140000|2022-06-06 14:35:40|14948.4|14946.9|14950.4|14947.9|14950.4|14948.4|14948.4|14946.9|172
1654526150000|2022-06-06 14:35:50|14949.9|14948.4|14950.4|14948.9|14950.9|14949.4|14949.9|14948.4|12
1654526160000|2022-06-06 14:36:00|14950.9|14949.4|14951.4|14949.9|14951.4|14949.9|14949.9|14948.4|41
1654526170000|2022-06-06 14:36:10|14951.9|14950.4|14950.9|14949.4|14952.4|14950.4|14949.9|14948.4|22
1654526180000|2022-06-06 14:36:20|14951.9|14950.4|14950.9|14949.4|14952.4|14950.4|14949.9|14948.4|32
1654526190000|2022-06-06 14:36:30|14949.9|14948.4|14948.9|14947.4|14949.9|14948.4|14948.9|14947.4|268
1654526200000|2022-06-06 14:36:40|14949.4|14947.9|14948.9|14947.4|14949.9|14947.9|14948.9|14947.4|13
1654526210000|2022-06-06 14:36:50|14949.9|14948.4|14949.9|14948.4|14949.9|14948.4|14949.9|14948.4|69
1654526220000|2022-06-06 14:37:00|14948.9|14947.4|14949.9|14948.4|14949.9|14948.4|14948.9|14947.4|27
1654526230000|2022-06-06 14:37:10|14948.9|14947.4|14948.9|14947.4|14948.9|14947.4|14947.4|14945.9|41
1654526240000|2022-06-06 14:37:20|14948.4|14946.9|14948.9|14947.4|14948.9|14947.4|14947.9|14946.4|63
1654526250000|2022-06-06 14:37:30|14947.9|14946.4|14947.9|14946.4|14948.4|14946.9|14946.9|14945.4|26
1654526260000|2022-06-06 14:37:40|14946.9|14945.4|14948.9|14947.4|14949.9|14948.4|14946.9|14945.4|71
1654526270000|2022-06-06 14:37:50|||||||||42
1654526280000|2022-06-06 14:38:00|14949.9|14948.4|14948.9|14947.4|14949.9|14948.4|14948.9|14947.4|51
1654526290000|2022-06-06 14:38:10|14948.4|14946.9|14946.9|14945.4|14948.4|14946.9|14946.9|14945.4|58
1654526300000|2022-06-06 14:38:20|14947.4|14945.9|14947.4|14945.9|14948.4|14946.4|14946.9|14945.4|29
1654526310000|2022-06-06 14:38:30|14948.4|14946.4|14947.9|14946.4|14948.4|14946.4|14947.4|14945.9|0
1654526320000|2022-06-06 14:38:40|14946.9|14945.4|14946.9|14945.4|14946.9|14945.4|14946.9|14945.4|22
1654526330000|2022-06-06 14:38:50|14947.4|14945.9|14948.4|14945.9|14948.4|14945.9|14946.9|14945.4|7
1654526340000|2022-06-06 14:39:00|14946.9|14945.4|14945.9|14944.4|14947.9|14945.4|14945.9|14944.4|6
1654526350000|2022-06-06 14:39:10|14945.4|14943.9|14945.4|14943.9|14945.4|14943.9|14944.9|14943.4|54
1654526360000|2022-06-06 14:39:20|14945.9|14944.4|14944.9|14943.4|14946.4|14944.4|14944.4|14942.4|39
1654526370000|2022-06-06 14:39:30|14943.9|14942.4|14942.9|14941.4|14943.9|14942.4|14942.9|14940.9|305
1654526380000|2022-06-06 14:39:40|14943.4|14940.9|14943.4|14940.9|14943.9|14941.9|14941.9|14940.4|333
1654526390000|2022-06-06 14:39:50|14942.9|14941.4|14943.4|14941.9|14944.4|14942.4|14942.9|14940.9|60
1654526400000|2022-06-06 14:40:00|14942.9|14941.4|14942.9|14941.4|14943.9|14942.4|14942.4|14940.9|560
1654526410000|2022-06-06 14:40:10|14943.9|14942.4|14943.9|14942.4|14943.9|14942.4|14942.9|14941.4|167
1654526420000|2022-06-06 14:40:20|14943.4|14940.9|14941.9|14940.4|14943.4|14941.4|14941.9|14940.4|108
1654526430000|2022-06-06 14:40:30|14942.9|14941.4|14943.9|14942.4|14943.9|14942.4|14942.9|14940.9|30
1654526440000|2022-06-06 14:40:40|14943.4|14940.9|14942.9|14941.4|14943.4|14941.4|14941.9|14940.4|16
1654526450000|2022-06-06 14:40:50|14941.9|14940.4|14940.9|14939.4|14941.9|14940.4|14940.9|14939.4|117
1654526460000|2022-06-06 14:41:00|14941.9|14940.4|14941.9|14940.4|14941.9|14940.4|14940.9|14939.4|26
1654526470000|2022-06-06 14:41:10|14941.4|14939.9|14940.9|14939.4|14941.9|14940.4|14940.9|14938.9|152
1654526480000|2022-06-06 14:41:20|14941.4|14938.9|14941.4|14939.9|14941.4|14939.9|14940.4|14938.9|29
1654526490000|2022-06-06 14:41:30|14941.9|14940.4|14940.9|14939.4|14942.4|14940.4|14940.9|14938.9|198
1654526500000|2022-06-06 14:41:40|14941.9|14940.4|14941.9|14940.4|14941.9|14940.4|14940.9|14939.4|21
1654526510000|2022-06-06 14:41:50|14942.4|14939.9|14942.9|14941.4|14942.9|14941.4|14941.9|14939.9|293
1654526520000|2022-06-06 14:42:00|14942.4|14940.9|14941.9|14940.4|14942.9|14941.4|14941.9|14940.4|44
1654526530000|2022-06-06 14:42:10|14941.4|14938.9|14941.4|14939.9|14941.9|14940.4|14940.9|14938.9|42
1654526540000|2022-06-06 14:42:20|14940.9|14939.4|14939.9|14938.4|14941.4|14939.9|14939.9|14937.9|55
1654526550000|2022-06-06 14:42:30|14940.9|14939.4|14941.4|14939.9|14941.4|14939.9|14940.9|14938.9|141
1654526560000|2022-06-06 14:42:40|14940.9|14939.4|14940.9|14939.4|14941.4|14939.4|14940.4|14938.4|43
1654526570000|2022-06-06 14:42:50|14939.9|14938.4|14939.9|14938.4|14940.4|14938.4|14939.9|14937.9|16
1654526580000|2022-06-06 14:43:00|14940.9|14939.4|14939.9|14938.4|14940.9|14939.4|14939.9|14938.4|122
1654526590000|2022-06-06 14:43:10|14940.9|14939.4|14941.4|14939.9|14941.4|14939.9|14940.9|14939.4|29
1654526600000|2022-06-06 14:43:20|14940.9|14939.4|14940.4|14938.9|14940.9|14939.4|14940.4|14938.9|23
1654526610000|2022-06-06 14:43:30|14940.9|14939.4|14939.9|14938.4|14940.9|14939.4|14939.9|14937.9|97
1654526620000|2022-06-06 14:43:40|14940.4|14938.9|14941.9|14940.4|14941.9|14940.4|14940.4|14938.9|11
1654526630000|2022-06-06 14:43:50|14942.9|14941.4|14943.9|14942.4|14944.4|14942.4|14942.9|14940.9|65
1654526640000|2022-06-06 14:44:00|14944.4|14941.9|14943.9|14942.4|14944.4|14942.4|14942.9|14941.4|61
1654526650000|2022-06-06 14:44:10|14944.4|14941.9|14944.4|14941.9|14944.4|14942.4|14942.9|14941.4|206
1654526660000|2022-06-06 14:44:20|14943.9|14942.4|14943.9|14942.4|14944.4|14942.9|14943.9|14942.4|503
1654526670000|2022-06-06 14:44:30|14944.4|14941.9|14944.4|14941.9|14944.4|14942.4|14943.9|14941.9|97
1654526680000|2022-06-06 14:44:40|14943.9|14942.4|14945.4|14943.9|14945.9|14944.4|14943.9|14941.9|215
1654526690000|2022-06-06 14:44:50|14944.9|14943.4|14944.9|14943.4|14945.9|14944.4|14944.9|14943.4|79
1654526700000|2022-06-06 14:45:00|14943.9|14942.4|14944.9|14943.4|14945.4|14943.4|14943.9|14941.9|15
1654526710000|2022-06-06 14:45:10|14943.9|14942.4|14943.9|14942.4|14943.9|14942.4|14942.9|14941.4|57
1654526720000|2022-06-06 14:45:20|||||||||29
1654526730000|2022-06-06 14:45:30|14944.4|14941.9|14943.4|14941.9|14944.4|14942.4|14943.4|14941.4|29
1654526740000|2022-06-06 14:45:40|14943.9|14942.4|14943.4|14941.9|14944.4|14942.4|14942.9|14940.9|17
1654526750000|2022-06-06 14:45:50|14943.9|14941.4|14943.9|14942.4|14944.4|14942.4|14942.9|14941.4|18
1654526760000|2022-06-06 14:46:00|||||||||12
1654526770000|2022-06-06 14:46:10|14942.9|14941.4|14942.9|14941.4|14942.9|14941.4|14942.9|14941.4|15
1654526780000|2022-06-06 14:46:20|14943.9|14942.4|14941.9|14940.4|14943.9|14942.4|14940.9|14939.4|31
1654526790000|2022-06-06 14:46:30|14940.9|14939.4|14939.9|14938.4|14942.4|14939.9|14939.9|14938.4|117
1654526800000|2022-06-06 14:46:40|14940.4|14937.9|14938.9|14937.4|14940.4|14938.4|14938.9|14936.9|117
1654526810000|2022-06-06 14:46:50|14937.9|14936.4|14936.9|14935.4|14938.9|14937.4|14936.9|14935.4|328
1654526820000|2022-06-06 14:47:00|14937.4|14935.9|14938.4|14935.9|14938.4|14936.4|14936.9|14934.9|97
1654526830000|2022-06-06 14:47:10|14937.9|14936.4|14937.9|14936.4|14938.4|14936.9|14937.9|14936.4|64
1654526840000|2022-06-06 14:47:20|||||||||30
1654526850000|2022-06-06 14:47:30|14938.4|14936.9|14937.9|14936.4|14938.4|14936.9|14937.9|14936.4|0
1654526860000|2022-06-06 14:47:40|14937.4|14935.9|14936.9|14935.4|14937.9|14936.4|14936.9|14934.9|126
1654526870000|2022-06-06 14:47:50|14937.9|14936.4|14936.9|14935.4|14937.9|14936.4|14936.9|14935.4|18
1654526880000|2022-06-06 14:48:00|14937.4|14934.9|14937.4|14934.9|14937.4|14935.4|14936.9|14934.9|14
1654526890000|2022-06-06 14:48:10|14936.9|14935.4|14936.9|14935.4|14937.4|14935.9|14936.9|14935.4|17
1654526900000|2022-06-06 14:48:20|14937.4|14935.9|14937.9|14936.4|14938.4|14936.4|14935.9|14934.4|100
1654526910000|2022-06-06 14:48:30|14938.9|14937.4|14938.9|14937.4|14939.4|14937.4|14938.9|14936.9|28
1654526920000|2022-06-06 14:48:40|14939.9|14938.4|14939.9|14938.4|14941.4|14939.4|14939.9|14938.4|68
1654526930000|2022-06-06 14:48:50|14940.4|14938.9|14940.9|14939.4|14940.9|14939.4|14939.9|14938.4|37
1654526940000|2022-06-06 14:49:00|14941.4|14938.9|14940.9|14939.4|14941.4|14939.4|14939.9|14938.4|31
1654526950000|2022-06-06 14:49:10|14941.4|14938.9|14940.9|14939.4|14941.4|14939.4|14940.9|14938.9|5
1654526960000|2022-06-06 14:49:20|14941.4|14939.9|14941.9|14940.4|14941.9|14940.4|14940.9|14939.4|2
1654526970000|2022-06-06 14:49:30|14940.9|14939.4|14941.4|14939.9|14941.9|14940.4|14940.9|14939.4|6
1654526980000|2022-06-06 14:49:40|14940.9|14939.4|14940.9|14939.4|14941.4|14939.9|14940.9|14939.4|26
1654526990000|2022-06-06 14:49:50|14941.9|14940.4|14941.9|14940.4|14942.4|14940.4|14941.9|14939.9|85
1654527000000|2022-06-06 14:50:00|14941.4|14939.9|14942.4|14939.9|14942.4|14940.4|14940.9|14939.4|101
1654527010000|2022-06-06 14:50:10|14941.9|14940.4|14941.4|14938.9|14941.9|14940.4|14939.9|14938.4|23
1654527020000|2022-06-06 14:50:20|14940.9|14939.4|14941.4|14938.9|14941.4|14939.4|14939.9|14938.4|7
1654527030000|2022-06-06 14:50:30|14940.9|14939.4|14940.4|14938.9|14942.4|14940.4|14939.9|14938.4|33
1654527040000|2022-06-06 14:50:40|14939.9|14938.4|14940.9|14939.4|14941.4|14939.4|14939.9|14938.4|38
1654527050000|2022-06-06 14:50:50|14941.4|14938.9|14939.9|14938.4|14941.4|14939.4|14939.9|14938.4|33
1654527060000|2022-06-06 14:51:00|14940.4|14938.9|14942.9|14941.4|14942.9|14941.4|14940.4|14938.9|80
1654527070000|2022-06-06 14:51:10|14943.4|14941.9|14943.4|14941.9|14943.4|14941.9|14942.9|14941.4|37
1654527080000|2022-06-06 14:51:20|14942.9|14941.4|14942.9|14941.4|14943.4|14941.9|14942.9|14941.4|4
1654527090000|2022-06-06 14:51:30|14943.4|14941.9|14942.9|14941.4|14944.4|14942.4|14942.9|14941.4|9
1654527100000|2022-06-06 14:51:40|14943.4|14940.9|14942.9|14941.4|14943.4|14941.4|14941.9|14939.9|63
1654527110000|2022-06-06 14:51:50|14943.4|14940.9|14942.9|14941.4|14943.9|14942.4|14942.9|14940.9|20
1654527120000|2022-06-06 14:52:00|14943.4|14940.9|14943.9|14942.4|14943.9|14942.4|14942.9|14940.9|18
1654527130000|2022-06-06 14:52:10|14942.9|14941.4|14943.4|14941.9|14943.9|14942.4|14941.9|14940.4|47
1654527140000|2022-06-06 14:52:20|14942.9|14941.4|14943.9|14942.4|14944.4|14942.4|14942.9|14941.4|93
1654527150000|2022-06-06 14:52:30|14944.4|14942.9|14944.9|14943.4|14944.9|14943.4|14944.4|14942.9|101
1654527160000|2022-06-06 14:52:40|14944.4|14942.9|14943.4|14941.9|14944.4|14942.9|14942.9|14940.9|85
1654527170000|2022-06-06 14:52:50|14943.9|14941.4|14943.9|14942.4|14943.9|14942.4|14942.9|14941.4|18
1654527180000|2022-06-06 14:53:00|14944.4|14941.9|14943.9|14942.4|14944.4|14942.4|14943.9|14941.9|76
1654527190000|2022-06-06 14:53:10|14944.4|14941.9|14943.9|14942.4|14944.9|14943.4|14943.9|14941.9|19
1654527200000|2022-06-06 14:53:20|14944.4|14941.9|14944.4|14941.9|14944.4|14942.4|14943.9|14941.9|107
1654527210000|2022-06-06 14:53:30|14943.9|14942.4|14945.4|14942.9|14945.4|14943.4|14943.9|14941.9|15
1654527220000|2022-06-06 14:53:40|14944.9|14943.4|14945.9|14944.4|14946.4|14944.9|14944.9|14943.4|28
1654527230000|2022-06-06 14:53:50|14946.4|14944.9|14945.9|14944.4|14946.9|14945.4|14945.9|14944.4|116
1654527240000|2022-06-06 14:54:00|14946.9|14945.4|14948.9|14947.4|14949.4|14947.4|14945.9|14944.4|130
1654527250000|2022-06-06 14:54:10|14947.9|14946.4|14948.9|14947.4|14949.9|14948.4|14947.9|14945.9|133
1654527260000|2022-06-06 14:54:20|14947.9|14946.4|14948.4|14945.9|14948.4|14946.4|14947.9|14945.9|70
1654527270000|2022-06-06 14:54:30|14947.9|14946.4|14947.9|14946.4|14948.9|14947.4|14947.9|14945.9|27
1654527280000|2022-06-06 14:54:40|14948.4|14945.9|14947.9|14946.4|14948.4|14946.4|14946.9|14944.9|17
1654527290000|2022-06-06 14:54:50|14946.9|14945.4|14947.9|14946.4|14947.9|14946.4|14946.9|14944.9|6
1654527300000|2022-06-06 14:55:00|14948.9|14947.4|14946.9|14945.4|14948.9|14947.4|14946.9|14945.4|124
1654527310000|2022-06-06 14:55:10|14947.9|14946.4|14945.9|14944.4|14948.9|14947.4|14945.9|14944.4|229
1654527320000|2022-06-06 14:55:20|14946.9|14945.4|14945.9|14944.4|14946.9|14945.4|14945.4|14943.9|33
1654527330000|2022-06-06 14:55:30|14945.4|14943.9|14945.9|14944.4|14945.9|14944.4|14945.4|14943.9|6
1654527340000|2022-06-06 14:55:40|14944.9|14943.4|14943.9|14942.4|14944.9|14943.4|14942.9|14941.4|74
1654527350000|2022-06-06 14:55:50|14942.9|14941.4|14941.9|14940.4|14943.9|14942.4|14941.9|14939.9|41
1654527360000|2022-06-06 14:56:00|14942.9|14941.4|14942.9|14941.4|14943.4|14941.4|14942.9|14940.9|26
1654527370000|2022-06-06 14:56:10|14943.9|14942.4|14944.9|14943.4|14945.4|14943.4|14943.9|14942.4|41
1654527380000|2022-06-06 14:56:20|14944.4|14942.9|14943.9|14942.4|14945.4|14943.9|14943.9|14942.4|57
1654527390000|2022-06-06 14:56:30|14944.4|14941.9|14943.9|14942.4|14944.4|14942.9|14943.9|14941.9|25
1654527400000|2022-06-06 14:56:40|14944.4|14941.9|14944.9|14943.4|14944.9|14943.4|14943.9|14941.9|9
1654527410000|2022-06-06 14:56:50|14944.4|14942.9|14944.9|14943.4|14944.9|14943.4|14943.9|14942.4|56
1654527420000|2022-06-06 14:57:00|14944.4|14942.9|14944|14942.5|14944.9|14943.4|14943.9|14941.9|21
1654527430000|2022-06-06 14:57:10|14943.9|14942.4|14943.9|14942.4|14943.9|14942.4|14942.9|14940.9|24
1654527440000|2022-06-06 14:57:20|14943.4|14941.9|14942.9|14941.4|14943.9|14942.4|14942.9|14940.9|44
1654527450000|2022-06-06 14:57:30|14942.4|14940.9|14942.4|14940.9|14942.9|14941.4|14941.9|14939.9|18
1654527460000|2022-06-06 14:57:40|14942.9|14941.4|14941.9|14940.4|14942.9|14941.4|14941.4|14939.9|40
1654527470000|2022-06-06 14:57:50|14942.9|14941.4|14942.4|14939.9|14943.4|14941.4|14941.9|14939.9|473
1654527480000|2022-06-06 14:58:00|14942|14940.5|14944.4|14942.9|14944.4|14942.9|14942|14940.5|49
1654527490000|2022-06-06 14:58:10|14944.9|14943.4|14943.9|14942.4|14944.9|14943.4|14943.9|14941.9|16
1654527500000|2022-06-06 14:58:20|14944.9|14943.4|14944.4|14942.9|14945.4|14943.4|14943.9|14941.9|18
1654527510000|2022-06-06 14:58:30|14943.9|14942.4|14944.4|14942.9|14944.9|14943.4|14943.9|14942.4|7
1654527520000|2022-06-06 14:58:40|14944.9|14943.4|14944.9|14943.4|14944.9|14943.4|14944.9|14943.4|42
1654527530000|2022-06-06 14:58:50|14945.4|14943.9|14944.9|14943.4|14945.4|14943.9|14944.9|14942.9|10
1654527540000|2022-06-06 14:59:00|14945.4|14943.9|14943.9|14942.4|14945.4|14943.9|14942.9|14941.4|69
1654527550000|2022-06-06 14:59:10|14943.4|14941.9|14943.4|14940.9|14943.9|14942.4|14942.9|14940.9|107
1654527560000|2022-06-06 14:59:20|14943.9|14941.4|14942.9|14941.4|14943.9|14942.4|14942.9|14941.4|6
1654527570000|2022-06-06 14:59:30|14943|14941.5|14941.9|14940.4|14943.9|14942.4|14941.9|14939.9|112
1654527580000|2022-06-06 14:59:40|14942|14940.5|14942.9|14941.4|14943.4|14941.4|14941.9|14939.9|16
1654527590000|2022-06-06 14:59:50|14943.9|14942.4|14944.4|14942.9|14945.4|14943.4|14943.9|14942.4|39
1654527600000|2022-06-06 15:00:00|14945.4|14943.9|14945.9|14944.4|14946.9|14945.4|14944.9|14942.9|122
1654527610000|2022-06-06 15:00:10|14945.4|14942.9|14944.9|14943.4|14945.9|14944.4|14944.9|14942.9|138
1654527620000|2022-06-06 15:00:20|14943.9|14942.4|14944.9|14943.4|14944.9|14943.4|14943.9|14941.9|13
1654527630000|2022-06-06 15:00:30|14944.4|14942.9|14943.9|14942.4|14944.9|14943.4|14943.9|14942.4|13
1654527640000|2022-06-06 15:00:40|14943.4|14941.9|14942.9|14941.4|14943.4|14941.9|14942.9|14940.4|33
1654527650000|2022-06-06 15:00:50|14943.9|14942.4|14944.4|14941.9|14944.9|14943.4|14943.4|14941.9|19
1654527660000|2022-06-06 15:01:00|14943.9|14942.4|14944.9|14943.4|14944.9|14943.4|14943.9|14942.4|3
1654527670000|2022-06-06 15:01:10|14943.9|14942.4|14942.9|14941.4|14943.9|14942.4|14942.9|14941.4|13
1654527680000|2022-06-06 15:01:20|14941.9|14940.4|14942.9|14941.4|14942.9|14941.4|14941.9|14940.4|69
1654527700000|2022-06-06 15:01:40|14941.9|14940.4|14941.4|14939.9|14941.9|14940.4|14939.9|14938.4|54
1654527710000|2022-06-06 15:01:50|14940.9|14939.4|14941.9|14940.4|14942.4|14940.4|14940.9|14939.4|61
1654527720000|2022-06-06 15:02:00|14942.4|14939.9|14941.9|14940.4|14942.4|14940.4|14940.9|14939.4|34
1654527730000|2022-06-06 15:02:10|14942.4|14939.9|14940.9|14939.4|14942.9|14941.4|14940.9|14939.4|17
1654527740000|2022-06-06 15:02:20|14941.4|14938.9|14940.9|14939.4|14941.9|14940.4|14940.9|14938.9|5
1654527750000|2022-06-06 15:02:30|14941.4|14938.9|14940.9|14939.4|14941.4|14939.4|14940.9|14938.9|1
1654527760000|2022-06-06 15:02:40|14941.4|14938.9|14941.9|14940.4|14941.9|14940.4|14940.9|14938.9|244
1654527770000|2022-06-06 15:02:50|14942.4|14939.9|14940.9|14939.4|14942.4|14940.4|14940.9|14939.4|77
1654527780000|2022-06-06 15:03:00|||||||||4
1654527790000|2022-06-06 15:03:10|14941.9|14938.9|14939.9|14938.4|14941.9|14939.4|14939.9|14938.4|74
1654527800000|2022-06-06 15:03:20|||||||||74
1654527810000|2022-06-06 15:03:30|14939.4|14936.9|14939.9|14938.4|14939.9|14938.4|14938.9|14936.9|13
1654527820000|2022-06-06 15:03:40|14940.4|14937.9|14940.4|14937.9|14940.4|14937.9|14940.4|14937.9|22
1654527830000|2022-06-06 15:03:50|14939.9|14938.4|14939.4|14936.9|14939.9|14938.4|14938.9|14936.9|5
1654527840000|2022-06-06 15:04:00|14938.9|14937.4|14940.4|14937.9|14940.9|14939.4|14938.9|14937.4|49
1654527850000|2022-06-06 15:04:10|14939.9|14938.4|14940.9|14939.4|14941.9|14940.4|14939.9|14937.9|35
1654527860000|2022-06-06 15:04:20|14941.4|14938.9|14941.9|14940.4|14941.9|14940.4|14940.9|14938.9|27
1654527870000|2022-06-06 15:04:30|14941.4|14939.4|14941.9|14940.4|14941.9|14940.4|14940.9|14938.9|40
1654527880000|2022-06-06 15:04:40|14940.9|14939.4|14940.4|14938.9|14940.9|14939.4|14940.4|14938.9|25
1654527890000|2022-06-06 15:04:50|14939.9|14938.4|14939.9|14938.4|14940.4|14938.4|14939.4|14937.9|27
1654527900000|2022-06-06 15:05:00|14940.4|14937.9|14939.9|14938.4|14940.4|14938.4|14939.9|14937.9|45
1654527910000|2022-06-06 15:05:10|14940.4|14937.9|14940.4|14937.9|14940.9|14939.4|14938.9|14937.4|64
1654527920000|2022-06-06 15:05:20|14939.9|14938.4|14939.9|14938.4|14940.9|14939.4|14939.9|14938.4|0
1654527930000|2022-06-06 15:05:30|14938.9|14937.4|14938.9|14937.4|14938.9|14937.4|14938.9|14937.4|39
1654527940000|2022-06-06 15:05:40|14937.9|14936.4|14936.9|14935.4|14938.4|14936.9|14936.9|14935.4|19
1654527950000|2022-06-06 15:05:50|14937.4|14934.9|14937.4|14935.9|14937.9|14936.4|14936.9|14934.9|37
1654527960000|2022-06-06 15:06:00|14936.9|14935.4|14937.9|14936.4|14937.9|14936.4|14936.9|14934.9|23
1654527970000|2022-06-06 15:06:10|14938.4|14935.9|14936.9|14935.4|14938.4|14936.4|14936.9|14935.4|54
1654527980000|2022-06-06 15:06:20|14937.4|14935.9|14936.9|14935.4|14937.9|14936.4|14936.9|14935.4|10
1654527990000|2022-06-06 15:06:30|14937.4|14934.9|14935.9|14934.4|14937.9|14936.4|14935.9|14934.4|41
1654528000000|2022-06-06 15:06:40|14936.4|14933.9|14935.4|14932.9|14936.4|14934.4|14934.9|14932.9|45
1654528010000|2022-06-06 15:06:50|14934.9|14933.4|14935.9|14934.4|14936.4|14934.4|14934.9|14933.4|60
1654528020000|2022-06-06 15:07:00|14936.4|14933.9|14934.9|14933.4|14936.4|14933.9|14934.9|14933.4|26
1654528030000|2022-06-06 15:07:10|14935.4|14932.9|14933.9|14932.4|14935.4|14932.9|14933.9|14932.4|24
1654528040000|2022-06-06 15:07:20|14934.9|14933.4|14933.9|14932.4|14934.9|14933.4|14933.9|14932.4|160
1654528050000|2022-06-06 15:07:30|14934.9|14933.4|14933.9|14932.4|14935.4|14933.4|14933.9|14932.4|39
1654528060000|2022-06-06 15:07:40|14934.9|14933.4|14933.9|14932.4|14935.4|14933.4|14932.9|14931.4|333
1654528070000|2022-06-06 15:07:50|14932.9|14931.4|14933.9|14932.4|14933.9|14932.4|14932.9|14931.4|89
1654528080000|2022-06-06 15:08:00|14933.4|14931.9|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|75
1654528090000|2022-06-06 15:08:10|14933.4|14931.9|14931.9|14930.4|14933.9|14932.4|14931.9|14930.4|685
1654528100000|2022-06-06 15:08:20|14932.4|14930.9|14932.9|14931.4|14932.9|14931.4|14931.9|14930.4|235
1654528110000|2022-06-06 15:08:30|14931.9|14930.4|14931.9|14930.4|14932.4|14930.9|14931.9|14930.4|140
1654528120000|2022-06-06 15:08:40|14932.4|14930.9|14931.9|14930.4|14932.9|14931.4|14931.9|14930.4|77
1654528130000|2022-06-06 15:08:50|14932.9|14930.9|14931.9|14930.4|14932.9|14930.9|14931.9|14930.4|1075
1654528140000|2022-06-06 15:09:00|14932.4|14929.9|14931.4|14929.9|14932.4|14930.4|14930.9|14928.9|110
1654528150000|2022-06-06 15:09:10|14930.9|14929.4|14929.9|14928.4|14931.4|14929.9|14929.4|14926.9|121
1654528160000|2022-06-06 15:09:20|14930.4|14928.9|14929.9|14928.4|14930.4|14928.9|14929.9|14928.4|1003
1654528170000|2022-06-06 15:09:30|||||||||30
1654528180000|2022-06-06 15:09:40|14928.9|14927.4|14927.9|14926.4|14929.9|14928.4|14927.9|14925.9|1946
1654528190000|2022-06-06 15:09:50|14926.9|14925.4|14926.4|14923.9|14926.9|14925.4|14925.4|14923.9|378
1654528200000|2022-06-06 15:10:00|14925.9|14924.4|14926.9|14925.4|14927.9|14926.4|14925.9|14924.4|123
1654528210000|2022-06-06 15:10:10|14927.9|14926.4|14927.4|14925.9|14927.9|14926.4|14926.9|14924.9|59
1654528220000|2022-06-06 15:10:20|14926.9|14925.4|14927.9|14926.4|14928.4|14926.4|14926.9|14924.9|90
1654528230000|2022-06-06 15:10:30|14928.4|14925.9|14926.9|14925.4|14928.4|14926.4|14926.9|14924.9|184
1654528240000|2022-06-06 15:10:40|14925.9|14924.4|14928.4|14925.9|14928.4|14925.9|14925.9|14924.4|132
1654528250000|2022-06-06 15:10:50|14926.9|14925.4|14926.9|14925.4|14927.4|14925.4|14926.4|14924.9|39
1654528260000|2022-06-06 15:11:00|14927.9|14926.4|14926.9|14925.4|14928.4|14926.4|14926.9|14924.9|81
1654528270000|2022-06-06 15:11:10|14927.4|14924.9|14926.4|14924.9|14927.4|14925.4|14926.4|14924.4|927
1654528280000|2022-06-06 15:11:20|14925.9|14924.4|14926.4|14923.9|14926.9|14925.4|14925.9|14923.9|49
1654528290000|2022-06-06 15:11:30|14925.9|14924.4|14926.9|14924.4|14927.4|14925.4|14925.9|14924.4|43
1654528300000|2022-06-06 15:11:40|14926.4|14924.9|14927.4|14924.9|14927.4|14925.4|14925.9|14923.9|14
1654528310000|2022-06-06 15:11:50|14926.9|14925.4|14926.9|14925.4|14927.4|14925.9|14926.9|14925.4|61
1654528320000|2022-06-06 15:12:00|14926.4|14924.9|14924.9|14923.4|14926.4|14924.9|14924.9|14923.4|98
1654528330000|2022-06-06 15:12:10|14924.4|14922.9|14923.9|14922.4|14925.4|14923.4|14923.9|14922.4|81
1654528340000|2022-06-06 15:12:20|14924.4|14921.9|14922.9|14921.4|14924.4|14921.9|14922.4|14920.4|581
1654528350000|2022-06-06 15:12:30|14922.4|14920.4|14921.9|14920.4|14923.4|14921.4|14921.9|14920.4|89
1654528360000|2022-06-06 15:12:40|14922.9|14921.4|14920.9|14918.4|14922.9|14921.4|14919.9|14917.9|122
1654528370000|2022-06-06 15:12:50|14920.4|14918.9|14918.9|14917.4|14921.4|14919.4|14918.9|14917.4|96
1654528380000|2022-06-06 15:13:00|14917.9|14916.4|14918.4|14915.9|14920.4|14918.4|14917.9|14915.9|273
1654528390000|2022-06-06 15:13:10|14917.9|14916.4|14917.9|14916.4|14918.4|14916.4|14916.9|14915.4|58
1654528400000|2022-06-06 15:13:20|14918.4|14915.9|14919.9|14918.4|14920.4|14918.9|14918.4|14915.9|85
1654528410000|2022-06-06 15:13:30|14920.4|14917.9|14919.9|14918.4|14920.9|14919.4|14919.9|14917.9|182
1654528420000|2022-06-06 15:13:40|14920.4|14918.9|14917.9|14916.4|14920.4|14918.9|14917.9|14915.9|229
1654528430000|2022-06-06 15:13:50|14918.4|14915.9|14917.9|14916.4|14918.9|14917.4|14917.9|14915.9|239
1654528440000|2022-06-06 15:14:00|14918.9|14917.4|14920.4|14917.9|14921.4|14919.4|14918.9|14916.9|247
1654528450000|2022-06-06 15:14:10|14919.9|14918.4|14919.9|14918.4|14920.9|14919.4|14919.9|14917.9|189
1654528460000|2022-06-06 15:14:20|14918.9|14917.4|14918.9|14917.4|14919.9|14918.4|14918.9|14917.4|101
1654528470000|2022-06-06 15:14:30|14919.9|14918.4|14919.9|14918.4|14919.9|14918.4|14919.9|14918.4|275
1654528480000|2022-06-06 15:14:40|14921.4|14918.9|14918.9|14917.4|14921.4|14919.4|14918.9|14917.4|334
1654528490000|2022-06-06 15:14:50|14918.4|14916.9|14917.9|14916.4|14918.4|14916.9|14916.9|14915.4|1373
1654528500000|2022-06-06 15:15:00|14917.4|14915.9|14922.4|14919.9|14922.4|14920.4|14916.9|14915.4|1307
1654528510000|2022-06-06 15:15:10|14921.9|14920.4|14922.9|14921.4|14924.4|14922.4|14921.9|14920.4|735
1654528520000|2022-06-06 15:15:20|14923.4|14921.9|14923.9|14922.4|14925.4|14923.4|14922.9|14921.4|201
1654528530000|2022-06-06 15:15:30|14925.4|14922.9|14924.9|14923.4|14925.4|14923.4|14923.9|14922.4|63
1654528540000|2022-06-06 15:15:40|14925.9|14922.4|14924.9|14923.4|14926.4|14924.4|14924.9|14922.4|162
1654528550000|2022-06-06 15:15:50|14925.4|14923.9|14924.9|14923.4|14925.4|14923.9|14924.9|14923.4|20
1654528560000|2022-06-06 15:16:00|14925.9|14924.4|14925.9|14924.4|14925.9|14924.4|14924.4|14922.9|121
1654528570000|2022-06-06 15:16:10|14925.4|14923.9|14922.9|14921.4|14925.4|14923.9|14922.9|14921.4|97
1654528580000|2022-06-06 15:16:20|14923.4|14920.9|14923.4|14920.9|14923.4|14921.4|14921.9|14920.4|43
1654528590000|2022-06-06 15:16:30|14922.9|14921.4|14922.9|14921.4|14923.4|14921.4|14922.9|14920.9|8
1654528600000|2022-06-06 15:16:40|14922.4|14920.9|14921.9|14920.4|14923.4|14921.4|14921.9|14920.4|33
1654528610000|2022-06-06 15:16:50|14922.4|14920.9|14923.9|14922.4|14923.9|14922.4|14922.4|14920.9|92
1654528620000|2022-06-06 15:17:00|14924.4|14922.9|14923.9|14922.4|14924.4|14922.9|14923.9|14922.4|5
1654528630000|2022-06-06 15:17:10|14924.4|14921.9|14925.4|14922.9|14925.4|14923.4|14923.9|14921.9|58
1654528640000|2022-06-06 15:17:20|14924.9|14923.4|14924.9|14923.4|14924.9|14923.4|14923.9|14922.4|7
1654528650000|2022-06-06 15:17:30|14923.9|14922.4|14924.9|14923.4|14925.4|14923.4|14923.9|14922.4|6
1654528660000|2022-06-06 15:17:40|14924.4|14922.9|14924.4|14921.9|14924.9|14923.4|14923.9|14921.9|33
1654528670000|2022-06-06 15:17:50|14923.9|14922.4|14922.9|14921.4|14924.4|14922.4|14922.9|14921.4|6
1654528680000|2022-06-06 15:18:00|14923.9|14922.4|14922.9|14921.4|14923.9|14922.4|14922.9|14921.4|69
1654528690000|2022-06-06 15:18:10|14923.9|14922.4|14920.9|14919.4|14923.9|14922.4|14920.9|14919.4|182
1654528700000|2022-06-06 15:18:20|14919.9|14918.4|14921.4|14918.9|14921.4|14919.4|14919.9|14918.4|12
1654528710000|2022-06-06 15:18:30|14920.9|14919.4|14920.9|14919.4|14921.4|14919.4|14920.9|14918.9|47
1654528720000|2022-06-06 15:18:40|14921.4|14918.9|14920.9|14919.4|14921.4|14919.4|14920.9|14918.9|25
1654528730000|2022-06-06 15:18:50|14919.9|14918.4|14919.9|14918.4|14920.4|14918.9|14919.9|14918.4|1
1654528740000|2022-06-06 15:19:00|14918.9|14917.4|14918.9|14917.4|14919.4|14917.4|14917.9|14916.4|54
1654528750000|2022-06-06 15:19:10|14919.9|14918.4|14920.4|14918.9|14920.4|14918.9|14919.4|14917.9|18
1654528760000|2022-06-06 15:19:20|14920.9|14919.4|14922.9|14921.4|14924.4|14922.4|14920.9|14919.4|100
1654528770000|2022-06-06 15:19:30|||||||||1
1654528780000|2022-06-06 15:19:40|14923.4|14921.9|14921.9|14920.4|14923.4|14921.9|14921.9|14920.4|49
1654528790000|2022-06-06 15:19:50|14922.4|14920.9|14921.9|14920.4|14922.9|14921.4|14920.9|14919.4|30
1654528800000|2022-06-06 15:20:00|14922.4|14919.9|14921.9|14920.4|14923.4|14921.4|14920.9|14919.4|51
1654528810000|2022-06-06 15:20:10|14920.9|14919.4|14920.9|14919.4|14921.4|14919.9|14920.9|14919.4|91
1654528820000|2022-06-06 15:20:20|14919.9|14918.4|14920.9|14919.4|14920.9|14919.4|14919.9|14918.4|18
1654528830000|2022-06-06 15:20:30|14920.4|14918.9|14919.9|14918.4|14921.4|14919.4|14919.9|14917.9|334
1654528840000|2022-06-06 15:20:40|14921.4|14918.9|14919.9|14918.4|14921.4|14918.9|14918.9|14916.9|54
1654528850000|2022-06-06 15:20:50|14920.4|14917.9|14919.9|14918.4|14920.4|14918.4|14919.4|14917.4|493
1654528860000|2022-06-06 15:21:00|14920.4|14917.9|14919.9|14918.4|14921.4|14919.4|14919.9|14917.9|164
1654528870000|2022-06-06 15:21:10|14918.9|14917.4|14920.9|14919.4|14920.9|14919.4|14918.9|14917.4|244
1654528880000|2022-06-06 15:21:20|14919.9|14918.4|14918.9|14917.4|14920.4|14918.4|14918.9|14917.4|61
1654528890000|2022-06-06 15:21:30|14919.4|14917.9|14921.4|14918.9|14921.4|14919.4|14918.9|14917.4|51
1654528900000|2022-06-06 15:21:40|14920.9|14919.4|14921.4|14918.9|14921.4|14919.4|14920.9|14918.9|7
1654528910000|2022-06-06 15:21:50|14920.9|14919.4|14922.9|14921.4|14922.9|14921.4|14920.9|14918.9|29
1654528920000|2022-06-06 15:22:00|14924.4|14921.9|14923.4|14921.9|14924.4|14922.4|14922.9|14921.4|323
1654528930000|2022-06-06 15:22:10|14922.9|14921.4|14922.9|14921.4|14922.9|14921.4|14922.9|14921.4|12
1654528940000|2022-06-06 15:22:20|14922.4|14919.9|14922.9|14921.4|14922.9|14921.4|14920.9|14919.4|37
1654528950000|2022-06-06 15:22:30|14923.9|14922.4|14922.9|14921.4|14923.9|14922.4|14922.9|14921.4|222
1654528960000|2022-06-06 15:22:40|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|14923.4|14921.9|4
1654528970000|2022-06-06 15:22:50|||||||||15
1654528980000|2022-06-06 15:23:00|14924.4|14921.9|14923.9|14922.4|14924.9|14923.4|14923.9|14921.9|23
1654528990000|2022-06-06 15:23:10|14922.9|14921.4|14922.9|14921.4|14923.9|14921.4|14921.9|14919.9|25
1654529000000|2022-06-06 15:23:20|14923.9|14922.4|14922.9|14921.4|14923.9|14922.4|14922.9|14921.4|61
1654529010000|2022-06-06 15:23:30|14921.9|14920.4|14921.9|14919.4|14921.9|14920.4|14920.9|14918.9|77
1654529020000|2022-06-06 15:23:40|14921.4|14918.9|14920.9|14919.4|14921.9|14920.4|14920.9|14918.9|16
1654529030000|2022-06-06 15:23:50|14919.9|14918.4|14920.9|14919.4|14921.9|14919.9|14919.9|14918.4|43
1654529040000|2022-06-06 15:24:00|14920.4|14918.9|14921.9|14920.4|14922.9|14921.4|14919.9|14918.4|49
1654529050000|2022-06-06 15:24:10|14922.9|14920.9|14921.9|14920.4|14922.9|14921.4|14921.9|14920.4|54
1654529060000|2022-06-06 15:24:20|14922.9|14921.4|14923.9|14921.4|14924.4|14921.9|14922.9|14920.9|24
1654529070000|2022-06-06 15:24:30|14923.4|14921.9|14921.9|14920.4|14923.4|14921.9|14921.9|14920.4|46
1654529080000|2022-06-06 15:24:40|14922.9|14921.4|14924.4|14921.9|14924.4|14922.4|14922.9|14921.4|58
1654529090000|2022-06-06 15:24:50|14923.9|14922.4|14923.9|14922.4|14924.9|14922.9|14923.9|14921.9|27
1654529100000|2022-06-06 15:25:00|14924.9|14923.4|14923.9|14922.4|14924.9|14923.4|14923.9|14921.9|48
1654529110000|2022-06-06 15:25:10|14924.9|14922.9|14923.9|14922.4|14924.9|14923.4|14923.9|14922.4|34
1654529120000|2022-06-06 15:25:20|14922.9|14920.4|14921.9|14920.4|14922.9|14921.4|14921.9|14920.4|79
1654529130000|2022-06-06 15:25:30|14922.4|14920.9|14922.9|14921.4|14922.9|14921.4|14921.9|14920.4|72
1654529140000|2022-06-06 15:25:40|14924.4|14921.9|14922.9|14921.4|14924.4|14922.4|14922.9|14921.4|73
1654529150000|2022-06-06 15:25:50|14923.4|14920.9|14922.9|14921.4|14923.4|14921.4|14921.9|14920.4|262
1654529160000|2022-06-06 15:26:00|14923.4|14920.9|14921.9|14920.4|14923.4|14921.4|14921.9|14920.4|174
1654529170000|2022-06-06 15:26:10|14922.9|14921.4|14922.9|14921.4|14923.4|14921.4|14922.9|14920.9|21
1654529180000|2022-06-06 15:26:20|14921.9|14920.4|14921.9|14920.4|14922.4|14920.4|14921.9|14919.9|2
1654529190000|2022-06-06 15:26:30|14922.4|14919.9|14921.4|14918.9|14922.4|14920.4|14920.9|14918.9|48
1654529200000|2022-06-06 15:26:40|14920.9|14919.4|14920.4|14918.9|14920.9|14919.4|14919.9|14917.9|646
1654529210000|2022-06-06 15:26:50|14919.9|14918.4|14919.4|14916.9|14920.9|14918.4|14919.4|14916.9|21
1654529220000|2022-06-06 15:27:00|14918.9|14917.4|14919.9|14918.4|14921.4|14919.4|14918.9|14917.4|25
1654529230000|2022-06-06 15:27:10|14920.4|14917.9|14920.9|14919.4|14920.9|14919.4|14919.9|14917.9|6
1654529240000|2022-06-06 15:27:20|14921.4|14918.9|14920.9|14919.4|14921.4|14919.4|14920.9|14918.9|8
1654529250000|2022-06-06 15:27:30|14921.4|14918.9|14920.9|14919.4|14921.9|14919.9|14920.9|14918.9|28
1654529260000|2022-06-06 15:27:40|14921.4|14919.9|14921.9|14920.4|14921.9|14920.4|14920.9|14919.4|20
1654529270000|2022-06-06 15:27:50|14922.4|14919.9|14920.9|14919.4|14922.4|14920.4|14920.9|14919.4|39
1654529280000|2022-06-06 15:28:00|14920.4|14918.9|14920.9|14919.4|14920.9|14919.4|14919.9|14918.4|41
1654529290000|2022-06-06 15:28:10|14920.4|14918.9|14920.4|14917.9|14920.9|14919.4|14919.9|14917.9|12
1654529300000|2022-06-06 15:28:20|14919.9|14918.4|14920.9|14919.4|14921.4|14919.4|14919.9|14918.4|94
1654529310000|2022-06-06 15:28:30|14921.9|14920.4|14921.9|14920.4|14922.4|14920.4|14921.9|14919.9|137
1654529320000|2022-06-06 15:28:40|14921.4|14918.9|14921.9|14920.4|14921.9|14920.4|14920.9|14918.9|43
1654529330000|2022-06-06 15:28:50|||||||||104
1654529340000|2022-06-06 15:29:00|||||||||4
1654529350000|2022-06-06 15:29:10|14922.9|14921.4|14922.9|14921.4|14924.4|14922.4|14922.9|14920.9|56
1654529360000|2022-06-06 15:29:20|14923.4|14920.9|14922.9|14921.4|14923.4|14921.4|14921.9|14920.4|55
1654529370000|2022-06-06 15:29:30|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|14922.9|14922.4|16
1654529380000|2022-06-06 15:29:40|14923.4|14921.4|14923.9|14921.4|14923.9|14922.4|14922.9|14920.9|228
1654529390000|2022-06-06 15:29:50|14924.4|14922.4|14924.9|14923.4|14924.9|14923.4|14923.9|14921.9|131
1654529400000|2022-06-06 15:30:00|14924.4|14922.9|14923.4|14921.9|14924.9|14922.9|14922.9|14921.4|69
1654529410000|2022-06-06 15:30:10|14922.9|14921.4|14922.9|14921.4|14923.9|14921.4|14921.9|14920.4|66
1654529420000|2022-06-06 15:30:20||14920.4||14921.4||14921.4||14920.4|12
1654529430000|2022-06-06 15:30:30|14923.4|14920.9|14922.9|14921.4|14923.9|14921.4|14922.9|14920.9|107
1654529440000|2022-06-06 15:30:40|14923.4|14920.9|14922.9|14921.4|14923.4|14921.4|14922.9|14920.9|2
1654529450000|2022-06-06 15:30:50|14923.4|14921.9|14924.9|14922.4|14924.9|14923.4|14922.9|14921.4|123
1654529460000|2022-06-06 15:31:00|14924.4|14921.9|14925.4|14922.9|14926.4|14924.9|14924.4|14921.9|140
1654529470000|2022-06-06 15:31:10|14924.9|14923.4|14924.9|14923.4|14925.9|14924.4|14924.9|14922.9|86
1654529480000|2022-06-06 15:31:20|14925.4|14923.9|14924.9|14923.4|14925.9|14924.4|14924.9|14922.9|76
1654529490000|2022-06-06 15:31:30|14925.4|14922.9|14923.9|14922.4|14925.4|14923.4|14923.9|14921.9|53
1654529500000|2022-06-06 15:31:40|14924.9|14922.9|14925.4|14922.9|14925.4|14923.4|14923.9|14922.4|34
1654529510000|2022-06-06 15:31:50|14924.9|14923.4|14925.9|14923.4|14925.9|14924.4|14924.9|14923.4|6
1654529520000|2022-06-06 15:32:00|14926.4|14924.4|14925.9|14924.4|14926.9|14925.4|14925.9|14923.9|31
1654529540000|2022-06-06 15:32:20|14924.9|14923.4|14925.9|14924.4|14925.9|14924.4|14923.9|14922.4|87
1654529550000|2022-06-06 15:32:30|14926.4|14923.9|14925.9|14924.4|14927.4|14925.4|14925.9|14923.9|1
1654529560000|2022-06-06 15:32:40|14926.4|14923.9|14925.9|14924.4|14926.4|14924.4|14925.9|14923.9|3
1654529570000|2022-06-06 15:32:50|14925.4|14923.9|14925.9|14924.4|14925.9|14924.4|14925.4|14923.9|2
1654529580000|2022-06-06 15:33:00|14925.4|14922.9|14925.9|14923.4|14925.9|14923.4|14924.9|14922.9|94
1654529590000|2022-06-06 15:33:10|14925.4|14923.9|14923.9|14922.4|14926.4|14924.4|14923.9|14922.4|78
1654529600000|2022-06-06 15:33:20|14924.9|14923.4|14922.9|14921.4|14924.9|14923.4|14922.9|14921.4|36
1654529610000|2022-06-06 15:33:30|14922.4|14920.9|14920.9|14919.4|14922.4|14920.9|14920.9|14918.9|129
1654529620000|2022-06-06 15:33:40|||||||||16
1654529630000|2022-06-06 15:33:50|14919.9|14918.4|14920.9|14919.4|14920.9|14919.4|14919.9|14918.4|28
1654529640000|2022-06-06 15:34:00|14921.4|14918.9|14920.9|14919.4|14921.4|14919.4|14920.9|14918.9|19
1654529650000|2022-06-06 15:34:10|14921.4|14918.9|14921.9|14920.4|14921.9|14920.4|14920.9|14918.9|6
1654529660000|2022-06-06 15:34:20|14921.4|14918.9|14921.9|14920.4|14922.4|14920.4|14920.9|14918.9|20
1654529670000|2022-06-06 15:34:30|14921.4|14919.9|14922.4|14919.9|14922.4|14920.4|14920.9|14919.4|8
1654529680000|2022-06-06 15:34:40|14921.9|14920.4|14921.9|14920.4|14921.9|14920.4|14920.9|14918.9|10
1654529690000|2022-06-06 15:34:50|14922.4|14920.9|14921.9|14920.4|14922.4|14920.9|14921.4|14919.9|15
1654529700000|2022-06-06 15:35:00|14922.4|14919.9|14921.9|14920.4|14922.4|14920.4|14920.9|14918.9|570
1654529710000|2022-06-06 15:35:10|14922.4|14920.9|14922.9|14921.4|14922.9|14921.4|14922.4|14920.9|4
1654529720000|2022-06-06 15:35:20|14923.4|14920.9|14924.9|14923.4|14926.4|14924.4|14922.9|14920.9|55
1654529730000|2022-06-06 15:35:30|14925.4|14923.9|14925.9|14924.4|14926.4|14924.4|14925.4|14923.9|53
1654529740000|2022-06-06 15:35:40|14924.9|14923.4|14924.9|14922.4|14925.9|14924.4|14923.9|14921.9|53
1654529750000|2022-06-06 15:35:50|14924.4|14922.9|14924.9|14923.4|14924.9|14923.4|14923.9|14921.9|39
1654529760000|2022-06-06 15:36:00|14923.9|14922.4|14924.4|14922.9|14924.9|14923.4|14923.9|14921.9|18
1654529770000|2022-06-06 15:36:10|14924.9|14923.4|14923.9|14922.4|14925.9|14923.4|14923.9|14921.9|32
1654529780000|2022-06-06 15:36:20|14924.4|14922.9|14924.9|14922.4|14924.9|14922.9|14923.9|14921.9|9
1654529790000|2022-06-06 15:36:30|14924.4|14922.9|14924.9|14923.4|14925.9|14924.4|14923.9|14922.4|27
1654529800000|2022-06-06 15:36:40|14924.4|14921.9|14924.9|14923.4|14924.9|14923.4|14923.9|14921.9|183
1654529810000|2022-06-06 15:36:50|14925.9|14924.4|14925.9|14924.4|14925.9|14924.4|14924.9|14923.4|40
1654529820000|2022-06-06 15:37:00|14926.4|14923.9|14926.9|14925.4|14928.4|14926.4|14925.9|14923.9|29
1654529830000|2022-06-06 15:37:10|14927.9|14926.4|14927.4|14924.9|14927.9|14926.4|14926.9|14924.9|420
1654529840000|2022-06-06 15:37:20|14926.9|14925.4|14926.9|14925.4|14927.4|14925.4|14926.9|14924.9|7
1654529850000|2022-06-06 15:37:30|14927.4|14924.9|14925.9|14924.4|14927.4|14925.4|14925.9|14924.4|7
1654529860000|2022-06-06 15:37:40|14926.4|14923.9|14926.4|14924.9|14926.9|14924.9|14925.9|14923.9|6
1654529870000|2022-06-06 15:37:50|14926.9|14925.4|14926.9|14925.4|14926.9|14925.4|14926.4|14924.9|0
1654529880000|2022-06-06 15:38:00|||||||||176
1654529910000|2022-06-06 15:38:30|||||||||92
1654529920000|2022-06-06 15:38:40|||||||||1
1654529930000|2022-06-06 15:38:50|14926.4|14923.9|14925.9|14924.4|14926.9|14925.4|14925.9|14923.9|79
1654529940000|2022-06-06 15:39:00|14926.4|14924.9|14926.4|14924.9|14926.9|14925.4|14925.9|14924.4|4
1654529950000|2022-06-06 15:39:10|14926.9|14925.4|14926.4|14923.9|14926.9|14925.4|14925.9|14923.9|22
1654529960000|2022-06-06 15:39:20|14925.9|14924.4|14925.9|14924.4|14926.9|14925.4|14925.9|14924.4|89
1654529970000|2022-06-06 15:39:30|14926.9|14925.4|14925.9|14924.4|14926.9|14925.4|14925.9|14923.9|0
1654529980000|2022-06-06 15:39:40|14926.9|14925.4|14925.9|14924.4|14926.9|14925.4|14925.9|14924.4|20
1654529990000|2022-06-06 15:39:50|14926.4|14923.9|14927.9|14926.4|14927.9|14926.4|14925.9|14923.9|6
1654530000000|2022-06-06 15:40:00|14926.9|14925.4|14927.9|14926.4|14927.9|14926.4|14926.9|14925.4|92
1654530010000|2022-06-06 15:40:10|14926.9|14925.4|14927.9|14926.4|14927.9|14926.4|14926.4|14924.9|35
1654530020000|2022-06-06 15:40:20|14927.4|14924.9|14926.9|14925.4|14927.9|14926.4|14926.9|14924.9|56
1654530030000|2022-06-06 15:40:30|14927.4|14924.9|14928.9|14927.4|14928.9|14927.4|14926.9|14924.9|36
1654530040000|2022-06-06 15:40:40|14928.4|14926.9|14929.9|14928.4|14929.9|14928.4|14927.9|14926.4|3
1654530050000|2022-06-06 15:40:50|||||||||47
1654530060000|2022-06-06 15:41:00|14930.9|14929.4|14929.4|14926.9|14930.9|14929.4|14928.9|14926.9|50
1654530070000|2022-06-06 15:41:10|14928.9|14927.4|14928.9|14927.4|14929.9|14928.4|14928.9|14926.9|195
1654530080000|2022-06-06 15:41:20|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|84
1654530090000|2022-06-06 15:41:30|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|117
1654530100000|2022-06-06 15:41:40|14929.9|14928.4|14928.9|14927.4|14929.9|14928.4|14928.9|14927.4|79
1654530110000|2022-06-06 15:41:50|14929.4|14927.9|14929.9|14928.4|14929.9|14928.4|14928.9|14927.4|18
1654530120000|2022-06-06 15:42:00|14928.9|14927.4|14930.4|14927.9|14930.4|14928.4|14928.9|14927.4|116
1654530130000|2022-06-06 15:42:10|14929.9|14928.4|14929.9|14928.4|14930.4|14928.4|14929.9|14927.9|29
1654530140000|2022-06-06 15:42:20|||||||||11
1654530150000|2022-06-06 15:42:30|14928.9|14927.4|14929.9|14928.4|14929.9|14928.4|14928.9|14927.4|85
1654530160000|2022-06-06 15:42:40|14930.4|14927.9|14929.9|14928.4|14930.4|14928.4|14929.9|14927.9|2
1654530170000|2022-06-06 15:42:50|||||||||41
1654530180000|2022-06-06 15:43:00|||||||||72
1654530190000|2022-06-06 15:43:10|14930.4|14927.9|14930.9|14929.4|14930.9|14929.4|14929.9|14927.9|97
1654530200000|2022-06-06 15:43:20|14931.4|14928.9|14930.9|14929.4|14931.4|14929.4|14930.9|14928.9|20
1654530210000|2022-06-06 15:43:30|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|41
1654530220000|2022-06-06 15:43:40|14931.4|14929.9|14932.4|14930.9|14932.4|14930.9|14931.4|14929.9|83
1654530230000|2022-06-06 15:43:50|14932.9|14931.4|14933.4|14930.9|14933.4|14931.4|14931.9|14929.9|121
1654530240000|2022-06-06 15:44:00|14932.9|14931.4|14932.9|14931.4|14932.9|14931.4|14931.9|14930.4|1
1654530250000|2022-06-06 15:44:10|14932.4|14930.9|14932.9|14931.4|14932.9|14931.4|14931.9|14929.9|76
1654530260000|2022-06-06 15:44:20|||||||||31
1654530270000|2022-06-06 15:44:30|14933.9|14932.4|14933.9|14932.4|14933.9|14932.4|14933.9|14932.4|74
1654530280000|2022-06-06 15:44:40|14934.4|14932.9|14933.4|14931.9|14934.4|14932.9|14933.4|14931.9|43
1654530290000|2022-06-06 15:44:50|14933.9|14932.4|14933.4|14931.9|14933.9|14932.4|14932.9|14931.4|69
1654530300000|2022-06-06 15:45:00|14933.9|14931.4|14932.4|14930.9|14933.9|14931.4|14931.9|14930.4|51
1654530310000|2022-06-06 15:45:10|14932.9|14931.4|14932.9|14931.4|14933.4|14931.9|14932.9|14931.4|32
1654530320000|2022-06-06 15:45:20|||||||||7
1654530330000|2022-06-06 15:45:30|14931.9|14930.4|14932.4|14930.9|14933.4|14931.4|14931.9|14930.4|50
1654530340000|2022-06-06 15:45:40|14931.9|14930.4|14932.9|14931.4|14932.9|14931.4|14931.9|14930.4|11
1654530350000|2022-06-06 15:45:50|14933.9|14930.9|14932.9|14931.4|14933.9|14931.4|14932.9|14930.9|7
1654530360000|2022-06-06 15:46:00|14933.4|14931.9|14932.9|14931.4|14933.9|14931.9|14931.9|14930.4|27
1654530370000|2022-06-06 15:46:10|14932.4|14930.9|14931.9|14930.4|14932.9|14931.4|14930.9|14929.4|45
1654530380000|2022-06-06 15:46:20|14930.9|14929.4|14930.9|14929.4|14931.9|14930.4|14930.9|14929.4|56
1654530390000|2022-06-06 15:46:30|14932.4|14929.9|14932.9|14931.4|14933.9|14932.4|14931.9|14929.9|379
1654530400000|2022-06-06 15:46:40|14933.4|14931.9|14932.9|14931.4|14933.9|14932.4|14932.9|14930.9|44
1654530410000|2022-06-06 15:46:50|14933.9|14932.4|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|28
1654530420000|2022-06-06 15:47:00|14933.4|14930.9|14933.4|14931.9|14933.4|14931.9|14932.9|14930.9|9
1654530430000|2022-06-06 15:47:10|14933.9|14932.4|14933.4|14930.9|14933.9|14932.4|14932.9|14930.9|79
1654530440000|2022-06-06 15:47:20|14932.9|14931.4|14933.9|14931.4|14933.9|14931.4|14931.9|14930.4|27
1654530450000|2022-06-06 15:47:30|14932.9|14930.4|14932.9|14931.4|14932.9|14931.4|14931.9|14930.4|9
1654530460000|2022-06-06 15:47:40|14933.9|14932.4|14933.9|14932.4|14933.9|14932.4|14933.4|14931.9|265
1654530470000|2022-06-06 15:47:50|14933.4|14931.9|14933.9|14932.4|14933.9|14932.4|14933.4|14931.9|15
1654530480000|2022-06-06 15:48:00|14932.9|14931.4|14933.4|14931.9|14933.9|14932.4|14932.9|14930.9|13
1654530490000|2022-06-06 15:48:10|14933.9|14930.9|14933.9|14931.4|14933.9|14931.4|14933.9|14930.9|3
1654530500000|2022-06-06 15:48:20|14933.4|14931.9|14933.9|14932.4|14933.9|14932.4|14932.9|14930.9|19
1654530520000|2022-06-06 15:48:40|14934.4|14931.9|14933.9|14932.4|14934.4|14932.4|14933.9|14931.9|5
1654530530000|2022-06-06 15:48:50|14934.4|14931.9|14934.4|14932.9|14934.9|14933.4|14933.9|14931.9|2
1654530540000|2022-06-06 15:49:00|14934.9|14933.4|14934.4|14931.9|14934.9|14933.4|14933.9|14931.9|10
1654530550000|2022-06-06 15:49:10|14933.9|14932.4|14933.9|14932.4|14935.4|14932.9|14933.9|14931.9|4
1654530560000|2022-06-06 15:49:20|14934.4|14931.9|14934.4|14932.9|14934.9|14932.9|14933.9|14931.9|4
1654530570000|2022-06-06 15:49:30|14933.9|14931.9|14933.9|14932.4|14934.4|14932.9|14933.9|14931.9|0
1654530580000|2022-06-06 15:49:40|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14
1654530590000|2022-06-06 15:49:50|14934.9|14933.4|14933.9|14931.4|14935.4|14933.4|14933.4|14930.9|33
1654530600000|2022-06-06 15:50:00|14932.9|14931.9|14932.9|14931.4|14933.9|14931.9|14931.9|14930.4|69
1654530610000|2022-06-06 15:50:10|14933.4|14931.9|14932.9|14931.4|14933.4|14931.9|14932.9|14931.4|78
1654530620000|2022-06-06 15:50:20|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|110
1654530630000|2022-06-06 15:50:30|14932.9|14931.4|14932.9|14931.4|14932.9|14931.4|14932.9|14931.4|2131
1654530640000|2022-06-06 15:50:40|14933.4|14930.9|14933.9|14932.4|14933.9|14932.4|14931.9|14930.4|67
1654530650000|2022-06-06 15:50:50|14934.4|14932.9|14934.9|14933.4|14935.4|14933.4|14934.4|14932.4|0
1654530660000|2022-06-06 15:51:00|14935.4|14932.9|14933.9|14932.4|14935.4|14933.4|14933.9|14932.4|15
1654530670000|2022-06-06 15:51:10|14934.9|14933.4|14933.9|14932.4|14934.9|14933.4|14933.4|14931.9|27
1654530680000|2022-06-06 15:51:20|14934.9|14933.4|14934.9|14933.4|14935.4|14933.4|14934.9|14932.9|94
1654530690000|2022-06-06 15:51:30|14935.4|14932.9|14935.4|14932.9|14935.4|14933.4|14933.9|14932.4|8
1654530700000|2022-06-06 15:51:40|14934.9|14933.4|14933.9|14932.4|14934.9|14933.4|14933.9|14932.4|3
1654530710000|2022-06-06 15:51:50|14934.4|14931.9|14934.4|14932.9|14934.9|14933.4|14933.9|14931.9|29
1654530720000|2022-06-06 15:52:00|14935.4|14933.4|14934.9|14933.4|14935.4|14933.4|14934.9|14932.9|3
1654530730000|2022-06-06 15:52:10|14935.4|14932.9|14932.9|14931.4|14935.4|14933.4|14932.9|14931.4|44
1654530740000|2022-06-06 15:52:20|14933.9|14932.4|14933.9|14932.4|14934.9|14933.4|14933.9|14932.4|46
1654530750000|2022-06-06 15:52:30|14934.4|14931.9|14933.9|14932.4|14934.9|14933.4|14933.9|14931.9|58
1654530760000|2022-06-06 15:52:40|14934.4|14931.9|14933.9|14932.4|14934.4|14932.4|14932.9|14930.9|43
1654530770000|2022-06-06 15:52:50|14932.9|14931.4|14933.9|14932.4|14933.9|14932.4|14932.9|14931.4|18
1654530780000|2022-06-06 15:53:00|14934.4|14932.9|14934.4|14931.9|14934.4|14932.9|14933.9|14931.9|11
1654530790000|2022-06-06 15:53:10|14933.9|14932.4|14931.9|14930.4|14933.9|14932.4|14931.9|14930.4|33
1654530800000|2022-06-06 15:53:20|14932.9|14931.4|14933.4|14931.9|14933.4|14931.9|14931.9|14930.4|100
1654530810000|2022-06-06 15:53:30|14932.9|14931.4|14932.9|14931.4|14933.4|14931.4|14931.9|14930.4|40
1654530820000|2022-06-06 15:53:40|14933.9|14932.4|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|11
1654530830000|2022-06-06 15:53:50|14933.9|14932.4|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|15
1654530840000|2022-06-06 15:54:00|14933.4|14931.9|14934.4|14931.9|14934.4|14932.4|14932.9|14931.4|11
1654530850000|2022-06-06 15:54:10|14933.9|14932.4|14934.4|14931.9|14934.4|14932.4|14932.9|14931.4|6
1654530860000|2022-06-06 15:54:20|14933.9|14932.4|14934.4|14931.9|14934.4|14932.4|14933.4|14931.9|1
1654530880000|2022-06-06 15:54:40|14933.9|14932.4|14933.4|14931.9|14934.4|14932.4|14932.9|14931.4|0
1654530890000|2022-06-06 15:54:50|14932.9|14931.4|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|7
1654530900000|2022-06-06 15:55:00|14932.4|14930.9|14930.9|14929.4|14932.9|14931.4|14930.9|14929.4|93
1654530910000|2022-06-06 15:55:10|||||||||202
1654530920000|2022-06-06 15:55:20|14931.9|14930.4|14932.4|14929.9|14932.4|14930.4|14930.9|14929.4|9
1654530930000|2022-06-06 15:55:30|14931.9|14930.4|14932.9|14931.4|14934.4|14931.9|14931.9|14929.9|23
1654530940000|2022-06-06 15:55:40|14933.4|14931.9|14932.9|14931.4|14933.4|14931.9|14932.9|14931.4|1
1654530950000|2022-06-06 15:55:50|14931.9|14930.4|14930.9|14929.4|14931.9|14930.4|14930.9|14929.4|30
1654530960000|2022-06-06 15:56:00|14929.9|14928.4|14930.9|14929.4|14930.9|14929.4|14929.9|14928.4|4
1654530970000|2022-06-06 15:56:10|14931.4|14929.9|14931.9|14930.4|14931.9|14930.4|14931.4|14929.9|8
1654530980000|2022-06-06 15:56:20|14931.4|14929.9|14929.9|14928.4|14931.4|14929.9|14928.9|14927.4|5
1654530990000|2022-06-06 15:56:30|14928.9|14927.4|14928.9|14927.4|14929.4|14927.4|14928.9|14926.9|19
1654531000000|2022-06-06 15:56:40|14929.4|14926.9|14929.4|14927.9|14929.9|14928.4|14928.9|14926.9|7
1654531010000|2022-06-06 15:56:50|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|0
1654531020000|2022-06-06 15:57:00|14928.9|14927.4|14927.9|14926.4|14929.9|14928.4|14927.9|14925.9|62
1654531030000|2022-06-06 15:57:10|14928.9|14927.4|14929.4|14926.9|14929.4|14927.4|14927.9|14926.4|77
1654531040000|2022-06-06 15:57:20|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|0
1654531050000|2022-06-06 15:57:30|14929.9|14928.4|14928.9|14927.4|14929.9|14928.4|14928.9|14926.9|67
1654531060000|2022-06-06 15:57:40|14928.4|14926.9|14927.9|14926.4|14928.9|14927.4|14927.9|14926.4|38
1654531070000|2022-06-06 15:57:50|14928.4|14926.9|14928.9|14927.4|14928.9|14927.4|14928.4|14926.9|4
1654531080000|2022-06-06 15:58:00|14929.4|14926.9|14928.9|14927.4|14929.4|14927.4|14928.9|14926.9|7
1654531090000|2022-06-06 15:58:10|||||||||7
1654531100000|2022-06-06 15:58:20|14928.4|14926.9|14929.9|14928.4|14929.9|14928.4|14928.4|14926.9|46
1654531110000|2022-06-06 15:58:30|14930.4|14927.9|14930.4|14927.9|14930.4|14928.4|14929.9|14927.9|24
1654531120000|2022-06-06 15:58:40|14929.9|14928.4|14928.9|14927.4|14929.9|14928.4|14928.9|14927.4|5
1654531130000|2022-06-06 15:58:50|14929.9|14928.4|14930.4|14927.9|14930.4|14928.4|14929.9|14927.9|7
1654531140000|2022-06-06 15:59:00|14930.9|14929.4|14931.4|14929.9|14931.4|14929.9|14930.9|14929.4|4
1654531150000|2022-06-06 15:59:10|14931.9|14930.4|14930.9|14929.4|14931.9|14930.4|14930.9|14928.9|11
1654531160000|2022-06-06 15:59:20|14931.4|14928.9|14931.4|14928.9|14931.4|14928.9|14931.4|14928.9|4
1654531170000|2022-06-06 15:59:30|14930.9|14929.4|14929.9|14928.4|14930.9|14929.4|14929.9|14928.4|93
1654531180000|2022-06-06 15:59:40|14930.9|14929.4|14930.9|14929.4|14930.9|14929.4|14930.9|14929.4|2
1654531190000|2022-06-06 15:59:50|14930.4|14928.9|14929.9|14928.4|14930.9|14929.4|14929.9|14928.4|3
1654531200000|2022-06-06 16:00:00|14930.4|14928.9|14929.9|14928.4|14930.4|14928.9|14929.9|14928.4|3
1654531210000|2022-06-06 16:00:10|14930.9|14929.4|14930.9|14929.4|14931.4|14929.4|14929.9|14928.4|22
1654531220000|2022-06-06 16:00:20|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|29
1654531230000|2022-06-06 16:00:30|14932.9|14931.4|14933.4|14931.9|14933.4|14931.9|14932.9|14931.4|8
1654531240000|2022-06-06 16:00:40|14932.9|14931.4|14931.9|14930.4|14932.9|14931.4|14931.4|14929.4|53
1654531250000|2022-06-06 16:00:50|14932.4|14929.9|14930.9|14929.4|14932.4|14930.4|14930.9|14929.4|9
1654531260000|2022-06-06 16:01:00|14931.9|14930.4|14930.9|14929.4|14932.4|14930.4|14930.9|14928.9|11
1654531270000|2022-06-06 16:01:10|14931.4|14929.9|14931.9|14930.4|14931.9|14930.4|14931.4|14929.9|1
1654531280000|2022-06-06 16:01:20|14932.4|14929.9|14932.4|14929.9|14932.4|14930.4|14931.9|14929.9|0
1654531290000|2022-06-06 16:01:30|14931.9|14930.4|14931.9|14930.4|14932.4|14930.4|14931.9|14929.9|2
1654531300000|2022-06-06 16:01:40|14932.4|14929.9|14932.9|14931.4|14933.4|14931.9|14931.9|14929.9|186
1654531310000|2022-06-06 16:01:50|14933.4|14931.9|14932.9|14931.4|14933.4|14931.9|14932.9|14931.4|110
1654531320000|2022-06-06 16:02:00|14933.9|14932.4|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|6
1654531330000|2022-06-06 16:02:10|14933.4|14931.9|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|203
1654531350000|2022-06-06 16:02:30|14933.4|14930.9|14932.9|14931.4|14933.4|14931.4|14930.9|14929.4|13
1654531360000|2022-06-06 16:02:40|14933.4|14930.9|14932.9|14931.4|14933.4|14931.4|14932.9|14930.9|10
1654531370000|2022-06-06 16:02:50|14933.4|14930.9|14932.9|14931.4|14933.9|14932.4|14932.9|14930.9|1
1654531380000|2022-06-06 16:03:00|14933.4|14931.9|14934.4|14931.9|14934.4|14932.4|14932.9|14931.4|30
1654531390000|2022-06-06 16:03:10|14933.9|14932.4|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|2
1654531400000|2022-06-06 16:03:20|14933.4|14931.9|14932.9|14931.4|14933.4|14931.9|14932.9|14931.4|5
1654531410000|2022-06-06 16:03:30|||||||||780
1654531420000|2022-06-06 16:03:40|14933.9|14932.4|14933.9|14932.4|14933.9|14932.4|14933.9|14932.4|11
1654531430000|2022-06-06 16:03:50|14934.4|14931.9|14934.4|14931.9|14934.4|14932.4|14933.9|14931.9|4
1654531440000|2022-06-06 16:04:00|14933.9|14932.4|14932.9|14931.4|14934.4|14932.4|14932.9|14931.4|34
1654531450000|2022-06-06 16:04:10|14933.9|14932.4|14933.9|14932.4|14933.9|14932.4|14933.9|14932.4|14
1654531460000|2022-06-06 16:04:20|14933.4|14931.9|14932.9|14931.4|14934.4|14931.9|14932.9|14930.9|22
1654531470000|2022-06-06 16:04:30|14933.4|14930.9|14932.9|14931.4|14933.4|14931.9|14932.9|14930.9|11
1654531480000|2022-06-06 16:04:40|14933.4|14931.9|14933.9|14932.4|14933.9|14932.4|14933.4|14931.9|0
1654531490000|2022-06-06 16:04:50|14934.4|14931.9|14932.9|14931.4|14934.4|14932.4|14932.9|14931.4|33
1654531500000|2022-06-06 16:05:00|14933.4|14931.9|14932.9|14931.4|14933.4|14931.9|14932.4|14930.4|31
1654531510000|2022-06-06 16:05:10|14931.9|14930.4|14932.9|14931.4|14932.9|14931.4|14931.9|14930.4|2
1654531520000|2022-06-06 16:05:20|14932.4|14930.9|14932.9|14931.4|14932.9|14931.4|14931.9|14930.4|0
1654531540000|2022-06-06 16:05:40|14931.9|14930.4|14932.9|14931.4|14932.9|14931.4|14931.9|14929.9|13
1654531550000|2022-06-06 16:05:50|14932.4|14930.9|14932.4|14930.9|14932.9|14931.4|14931.9|14930.4|0
1654531560000|2022-06-06 16:06:00|14932.9|14931.4|14932.4|14930.9|14932.9|14931.4|14932.4|14930.9|25
1654531570000|2022-06-06 16:06:10|14932.9|14931.4|14929.9|14928.4|14932.9|14931.4|14929.9|14928.4|20
1654531580000|2022-06-06 16:06:20|||||||||42
1654531590000|2022-06-06 16:06:30|14930.4|14928.9|14929.9|14928.4|14930.4|14928.9|14929.9|14928.4|47
1654531600000|2022-06-06 16:06:40|14930.9|14929.4|14929.9|14928.4|14930.9|14929.4|14929.9|14928.4|62
1654531610000|2022-06-06 16:06:50|14930.4|14928.9|14930.9|14929.4|14930.9|14929.4|14929.9|14928.4|22
1654531620000|2022-06-06 16:07:00|14929.9|14928.4|14930.9|14929.4|14930.9|14929.4|14929.9|14928.4|11
1654531630000|2022-06-06 16:07:10|14931.4|14929.9|14930.9|14929.4|14931.9|14930.4|14930.9|14929.4|1
1654531640000|2022-06-06 16:07:20|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|49
1654531650000|2022-06-06 16:07:30|14931.4|14929.9|14930.9|14929.4|14931.9|14930.4|14930.9|14929.4|7
1654531660000|2022-06-06 16:07:40|14931.4|14928.9|14931.9|14930.4|14931.9|14930.4|14930.9|14928.9|15
1654531670000|2022-06-06 16:07:50|14932.4|14929.9|14933.4|14931.9|14933.9|14932.4|14932.4|14929.9|29
1654531680000|2022-06-06 16:08:00|14932.9|14931.4|14932.9|14931.4|14932.9|14931.4|14932.4|14930.9|15
1654531690000|2022-06-06 16:08:10|14933.4|14931.9|14933.4|14930.9|14933.4|14931.9|14932.9|14930.9|1
1654531700000|2022-06-06 16:08:20|14932.4|14929.9|14933.4|14930.9|14933.4|14931.4|14932.4|14929.9|7
1654531710000|2022-06-06 16:08:30|14932.9|14931.4|14932.9|14931.4|14933.4|14931.9|14932.9|14931.4|0
1654531720000|2022-06-06 16:08:40|14933.4|14930.9|14932.4|14930.9|14933.4|14931.4|14931.9|14930.4|36
1654531730000|2022-06-06 16:08:50|14932.9|14931.4|14932.9|14931.4|14933.4|14931.4|14931.9|14930.4|29
1654531740000|2022-06-06 16:09:00|14933.4|14930.9|14932.9|14931.4|14933.9|14932.4|14932.9|14930.9|13
1654531750000|2022-06-06 16:09:10|14933.4|14931.9|14934.4|14932.9|14934.9|14933.4|14932.9|14931.4|27
1654531760000|2022-06-06 16:09:20|14935.4|14933.9|14935.4|14932.9|14935.9|14934.4|14934.9|14932.9|362
1654531770000|2022-06-06 16:09:30|14934.4|14932.4|14933.9|14932.4|14934.4|14932.9|14933.9|14932.4|159
1654531780000|2022-06-06 16:09:40|14933.4|14931.9|14933.9|14932.4|14933.9|14932.4|14933.4|14931.9|18
1654531790000|2022-06-06 16:09:50|14934.4|14932.9|14933.9|14932.4|14934.4|14932.9|14933.9|14932.4|160
1654531800000|2022-06-06 16:10:00|||||||||2
1654531810000|2022-06-06 16:10:10|||||||||1
1654531820000|2022-06-06 16:10:20|14933.4|14931.9|14932.9|14931.4|14933.4|14931.9|14932.9|14931.4|598
1654531840000|2022-06-06 16:10:40|14932.4|14930.9|14931.9|14930.4|14932.9|14931.4|14931.9|14929.9|59
1654531850000|2022-06-06 16:10:50|14930.9|14929.4|14930.9|14929.4|14931.9|14930.4|14930.9|14929.4|14
1654531860000|2022-06-06 16:11:00|||||||||4
1654531870000|2022-06-06 16:11:10|14929.9|14928.4|14930.9|14929.4|14931.4|14929.4|14929.9|14928.4|34
1654531880000|2022-06-06 16:11:20|14930.4|14928.9|14929.9|14928.4|14930.4|14928.9|14928.9|14927.4|52
1654531890000|2022-06-06 16:11:30|14930.9|14929.4|14930.9|14929.4|14930.9|14929.4|14930.9|14929.4|2
1654531900000|2022-06-06 16:11:40|14931.4|14929.9|14931.9|14930.4|14932.9|14931.4|14930.9|14929.4|76
1654531910000|2022-06-06 16:11:50|14930.9|14929.4|14931.9|14930.4|14931.9|14930.4|14930.9|14929.4|55
1654531920000|2022-06-06 16:12:00|14932.4|14929.9|14932.4|14929.9|14932.4|14930.4|14931.9|14929.9|8
1654531930000|2022-06-06 16:12:10|14931.9|14930.4|14933.4|14930.9|14933.4|14931.4|14931.9|14930.4|1
1654531940000|2022-06-06 16:12:20|14932.9|14931.4|14931.9|14930.4|14933.9|14932.4|14931.9|14929.9|17
1654531950000|2022-06-06 16:12:30|14932.9|14931.4|14932.9|14931.4|14932.9|14931.4|14932.9|14931.4|0
1654531960000|2022-06-06 16:12:40|14933.4|14931.9|14933.9|14932.4|14933.9|14932.4|14932.9|14931.4|118
1654531970000|2022-06-06 16:12:50|||||||||1
1654531980000|2022-06-06 16:13:00|14932.9|14931.4|14933.4|14931.9|14933.9|14932.4|14932.9|14931.4|167
1654531990000|2022-06-06 16:13:10|14933.9|14932.4|14933.9|14932.4|14933.9|14932.4|14933.4|14931.9|11
1654532000000|2022-06-06 16:13:20|14932.9|14931.4|14933.4|14931.9|14933.4|14931.9|14932.9|14931.4|2
1654532010000|2022-06-06 16:13:30|14932.9|14931.4|14933.4|14930.9|14933.4|14931.4|14932.9|14930.9|16
1654532020000|2022-06-06 16:13:40|14932.9|14931.4|14932.9|14931.4|14933.4|14931.4|14932.9|14930.9|0
1654532030000|2022-06-06 16:13:50|14932.4|14930.9|14932.9|14931.4|14932.9|14931.4|14931.9|14930.4|16
1654532040000|2022-06-06 16:14:00|14933.4|14931.9|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|22
1654532050000|2022-06-06 16:14:10|14933.4|14931.9|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|29
1654532060000|2022-06-06 16:14:20|14933.4|14931.9|14933.4|14931.9|14933.9|14932.4|14933.4|14931.9|8
1654532070000|2022-06-06 16:14:30|14932.9|14931.4|14932.9|14931.4|14933.9|14932.4|14932.9|14931.4|5
1654532080000|2022-06-06 16:14:40|14933.9|14932.4|14932.9|14931.4|14933.9|14932.4|14932.9|14930.9|5
1654532090000|2022-06-06 16:14:50|14932.4|14930.9|14932.4|14930.9|14933.4|14931.4|14932.4|14930.9|1
1654532100000|2022-06-06 16:15:00|14931.9|14930.4|14932.9|14931.4|14933.9|14932.4|14931.9|14930.4|79
1654532110000|2022-06-06 16:15:10|14933.4|14930.9|14932.9|14931.4|14933.4|14931.9|14932.9|14930.9|2
1654532120000|2022-06-06 16:15:20|14933.4|14931.9|14932.9|14931.4|14933.9|14932.4|14932.4|14930.9|37
1654532130000|2022-06-06 16:15:30|14932.4|14930.9|14931.4|14928.9|14932.9|14931.4|14930.9|14928.9|17
1654532140000|2022-06-06 16:15:40|14931.9|14929.9|14931.9|14930.4|14932.4|14930.4|14931.4|14929.9|23
1654532150000|2022-06-06 16:15:50|14931.4|14929.9|14931.9|14930.4|14931.9|14930.4|14930.9|14929.4|2
1654532160000|2022-06-06 16:16:00|14931.4|14929.9|14931.9|14930.4|14931.9|14930.4|14930.9|14928.9|6
1654532170000|2022-06-06 16:16:10|14932.4|14929.9|14931.9|14930.4|14932.4|14930.4|14931.9|14929.9|4
1654532180000|2022-06-06 16:16:20|14931.4|14929.9|14931.4|14929.9|14932.4|14930.4|14931.4|14929.9|0
1654532190000|2022-06-06 16:16:30|14932.4|14930.4|14931.4|14928.9|14932.4|14930.4|14931.4|14928.9|35
1654532200000|2022-06-06 16:16:40|14930.9|14929.4|14930.4|14928.9|14931.4|14929.4|14930.4|14928.9|21
1654532210000|2022-06-06 16:16:50|14929.9|14928.4|14930.4|14927.9|14930.4|14928.4|14929.9|14927.9|6
1654532220000|2022-06-06 16:17:00|14930.9|14929.4|14930.4|14927.9|14930.9|14929.4|14929.9|14927.9|38
1654532230000|2022-06-06 16:17:10|14930.9|14928.9|14929.9|14928.4|14930.9|14929.4|14929.9|14928.4|8
1654532240000|2022-06-06 16:17:20|14930.4|14927.9|14929.9|14928.4|14930.9|14929.4|14929.9|14927.9|1
1654532250000|2022-06-06 16:17:30|14930.9|14929.4|14929.9|14928.4|14930.9|14929.4|14929.9|14928.4|12
1654532260000|2022-06-06 16:17:40|14929.4|14927.9|14929.9|14928.4|14929.9|14928.4|14928.9|14927.4|29
1654532270000|2022-06-06 16:17:50|14929.4|14927.9|14928.9|14927.4|14929.9|14928.4|14928.4|14926.9|10
1654532280000|2022-06-06 16:18:00|14927.9|14926.4|14928.4|14926.9|14928.9|14927.4|14927.9|14926.4|24
1654532290000|2022-06-06 16:18:10|14927.9|14926.4|14928.4|14926.9|14928.9|14927.4|14927.9|14926.4|16
1654532300000|2022-06-06 16:18:20|14928.9|14927.4|14928.4|14926.9|14928.9|14927.4|14928.4|14926.9|0
1654532310000|2022-06-06 16:18:30|14928.9|14927.4|14927.9|14926.4|14928.9|14927.4|14927.9|14926.4|1
1654532320000|2022-06-06 16:18:40|14928.4|14925.9|14928.9|14927.4|14928.9|14927.4|14927.9|14925.9|7
1654532330000|2022-06-06 16:18:50|14929.4|14927.9|14928.9|14927.4|14929.9|14927.9|14928.9|14926.9|4
1654532340000|2022-06-06 16:19:00|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|14928.9|14927.4|56
1654532350000|2022-06-06 16:19:10|||||||||1
1654532360000|2022-06-06 16:19:20|14928.9|14927.4|14928.9|14927.4|14929.4|14927.9|14928.9|14927.4|14
1654532370000|2022-06-06 16:19:30|14929.4|14926.9|14929.9|14928.4|14929.9|14928.4|14928.9|14926.9|9
1654532390000|2022-06-06 16:19:50|14928.9|14927.4|14929.9|14928.4|14929.9|14928.4|14928.9|14927.4|0
1654532400000|2022-06-06 16:20:00|14929.4|14927.9|14928.9|14927.4|14929.9|14928.4|14928.9|14927.4|0
1654532410000|2022-06-06 16:20:10|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|14928.9|14927.4|2
1654532420000|2022-06-06 16:20:20|14929.4|14927.9|14929.9|14928.4|14929.9|14928.4|14929.4|14927.9|0
1654532430000|2022-06-06 16:20:30|||||||||38
1654532440000|2022-06-06 16:20:40|14929.4|14926.9|14929.4|14926.9|14929.4|14926.9|14929.4|14926.9|18
1654532450000|2022-06-06 16:20:50|14928.9|14927.4|14928.9|14927.4|14929.9|14928.4|14928.9|14926.9|25
1654532460000|2022-06-06 16:21:00|14928.4|14926.9|14928.9|14927.4|14928.9|14927.4|14927.9|14926.4|15
1654532470000|2022-06-06 16:21:10|14927.9|14926.4|14928.9|14926.4|14928.9|14926.4|14927.9|14925.9|9
1654532480000|2022-06-06 16:21:20|14929.4|14926.9|14927.4|14925.9|14929.4|14927.4|14927.4|14925.9|23
1654532490000|2022-06-06 16:21:30|14927.9|14926.4|14926.9|14925.4|14927.9|14926.4|14926.9|14925.4|32
1654532500000|2022-06-06 16:21:40|14927.4|14925.9|14927.9|14925.4|14927.9|14925.9|14927.4|14925.4|0
1654532510000|2022-06-06 16:21:50|14927.4|14925.9|14927.9|14926.4|14927.9|14926.4|14927.4|14925.4|0
1654532520000|2022-06-06 16:22:00|14927.4|14925.9|14926.9|14925.4|14927.4|14925.9|14926.9|14925.4|11
1654532530000|2022-06-06 16:22:10|14927.4|14924.9|14927.4|14925.9|14927.9|14926.4|14927.4|14924.9|2
1654532540000|2022-06-06 16:22:20|14927.9|14926.4|14927.9|14926.4|14927.9|14926.4|14927.9|14926.4|4
1654532560000|2022-06-06 16:22:40|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|5
1654532570000|2022-06-06 16:22:50|14927.9|14926.4|14927.4|14925.9|14928.4|14926.9|14927.4|14925.9|48
1654532580000|2022-06-06 16:23:00|14926.9|14925.4|14927.4|14925.9|14927.9|14926.4|14926.9|14925.4|77
1654532590000|2022-06-06 16:23:10|14926.9|14925.4|14926.9|14925.4|14927.4|14925.9|14926.9|14925.4|4
1654532600000|2022-06-06 16:23:20|14927.4|14924.9|14926.9|14925.4|14927.9|14926.4|14926.9|14924.9|19
1654532610000|2022-06-06 16:23:30|14927.4|14925.9|14927.4|14925.9|14927.4|14925.9|14927.4|14925.9|0
1654532620000|2022-06-06 16:23:40|14927.9|14926.4|14926.9|14925.4|14927.9|14926.4|14926.9|14925.4|0
1654532630000|2022-06-06 16:23:50|||||||||649
1654532650000|2022-06-06 16:24:10|14927|14925.5|14927|14925.5|14927|14925.5|14927|14925.5|0
1654532660000|2022-06-06 16:24:20|14927.4|14925.9|14927|14925.5|14927.4|14925.9|14927|14925.5|0
1654532670000|2022-06-06 16:24:30|14926.9|14925.4|14926.4|14924.9|14926.9|14925.4|14926|14924.5|10
1654532680000|2022-06-06 16:24:40|14926.9|14925.4|14926.9|14925.4|14926.9|14925.4|14926|14924.5|1
1654532690000|2022-06-06 16:24:50|14927|14925.5|14927|14925.5|14927.9|14926.4|14927|14925.5|23
1654532710000|2022-06-06 16:25:10|14926.9|14925.4|14926.4|14924.9|14927.4|14925.9|14926|14924.5|22
1654532720000|2022-06-06 16:25:20|14926.9|14925.4|14926|14924.5|14926.9|14925.4|14926|14924.5|12
1654532730000|2022-06-06 16:25:30|14926.4|14924.9|14925.9|14924.4|14926.4|14924.9|14925.9|14923.9|48
1654532740000|2022-06-06 16:25:40|14925|14923.5|14924.9|14923.4|14925.9|14924.4|14924.9|14922.9|10
1654532750000|2022-06-06 16:25:50|14924.4|14922.9|14924.9|14923.4|14924.9|14923.4|14924.4|14922.9|102
1654532760000|2022-06-06 16:26:00|14924|14922.5|14923.9|14922.4|14924|14922.5|14923.9|14922.4|3
1654532770000|2022-06-06 16:26:10|14924.4|14921.9|14923.9|14922.4|14924.4|14922.4|14923.9|14921.9|1
1654532780000|2022-06-06 16:26:20|14923|14921.5|14923.9|14922.4|14924.4|14922.4|14923|14921.5|22
1654532790000|2022-06-06 16:26:30|14923.4|14921.9|14924|14922.5|14924.4|14922.5|14923.4|14921.9|16
1654532800000|2022-06-06 16:26:40|14924.4|14921.9|14924.4|14922.9|14924.4|14922.9|14923|14921.5|31
1654532810000|2022-06-06 16:26:50|14924|14922.5|14923.9|14922.4|14924.4|14922.9|14923.9|14921.9|147
1654532820000|2022-06-06 16:27:00|14924|14922.5|14924|14922.5|14924.9|14923.4|14924|14922.5|10
1654532830000|2022-06-06 16:27:10|14923.9|14922.4|14923.4|14921.9|14924.4|14922.5|14923|14921.5|69
1654532840000|2022-06-06 16:27:20|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|14922.4|14920.9|101
1654532850000|2022-06-06 16:27:30|14923.4|14920.9|14923.4|14920.9|14923.9|14922.4|14923.4|14920.9|9
1654532860000|2022-06-06 16:27:40|14922.9|14921.4|14923.4|14921.9|14923.4|14921.9|14922.9|14921.4|14
1654532870000|2022-06-06 16:27:50|14923.9|14922.4|14922.9|14921.4|14923.9|14922.4|14922.9|14920.9|13
1654532880000|2022-06-06 16:28:00|14923|14921.5|14923.9|14922.4|14924.4|14922.9|14922.9|14920.9|52
1654532900000|2022-06-06 16:28:20|14924.4|14921.9|14924.4|14922.9|14924.9|14923.4|14923.4|14921.9|19
1654532910000|2022-06-06 16:28:30|14924.9|14923.4|14924.9|14923.4|14924.9|14923.4|14924.4|14922.9|6
1654532920000|2022-06-06 16:28:40|14924|14922.5|14924.9|14922.4|14924.9|14923.4|14924|14921.9|13
1654532930000|2022-06-06 16:28:50|14923.9|14923.4|14924.9|14923.4|14924.9|14923.4|14923.9|14923.4|13
1654532940000|2022-06-06 16:29:00|||||||||2
1654532950000|2022-06-06 16:29:10|14924.4|14922.9|14924.9|14923.4|14924.9|14923.4|14924.4|14922.9|57
1654532960000|2022-06-06 16:29:20|14923.9|14922.4|14924.9|14923.4|14924.9|14923.4|14923.9|14921.9|12
1654532970000|2022-06-06 16:29:30||14922.4||14923.4||14923.4||14922.4|7
1654532980000|2022-06-06 16:29:40|||||||||1
1654532990000|2022-06-06 16:29:50|14925.9|14924.4|14925.9|14924.4|14925.9|14924.4|14924.9|14923.4|30
1654533000000|2022-06-06 16:30:00|14924.9|14923.4|14924.9|14923.4|14924.9|14923.4|14923.9|14921.9|37
1654533010000|2022-06-06 16:30:10|14925.9|14924.4|14926.9|14925.4|14926.9|14925.4|14925.9|14923.9|69
1654533020000|2022-06-06 16:30:20|14925.9|14924.4|14926.9|14925.4|14926.9|14925.4|14925.9|14924.4|29
1654533030000|2022-06-06 16:30:30|14926.4|14924.9|14926.4|14924.9|14926.9|14925.4|14926.4|14924.9|6
1654533040000|2022-06-06 16:30:40|14926.9|14925.4|14927.9|14926.4|14927.9|14926.4|14926.9|14924.9|78
1654533050000|2022-06-06 16:30:50|14927|14925.5|14927.4|14925.9|14927.4|14925.9|14927|14925.5|15
1654533060000|2022-06-06 16:31:00|14927.9|14926.4|14928|14926.5|14928|14926.5|14926.9|14925.4|68
1654533070000|2022-06-06 16:31:10|14927.9|14926.4|14927.9|14926.4|14928.4|14926.5|14927.9|14925.9|785
1654533090000|2022-06-06 16:31:30|||||||||6
1654533100000|2022-06-06 16:31:40|14928.9|14927.4|14927|14925.5|14928.9|14927.4|14927|14925.5|62
1654533110000|2022-06-06 16:31:50|14927.4|14924.9|14926.4|14924.9|14927.9|14926.4|14926|14924.5|43
1654533120000|2022-06-06 16:32:00|14926.9|14925.4|14926|14924.5|14926.9|14925.4|14925|14923.5|23
1654533130000|2022-06-06 16:32:10|14926.4|14923.9|14925.9|14924.4|14926.4|14924.4|14925|14923.5|8
1654533150000|2022-06-06 16:32:30|14925.4|14923.9|14925|14923.5|14925.9|14924.4|14925|14923.5|0
1654533160000|2022-06-06 16:32:40|14925.9|14924.4|14925.9|14924.4|14925.9|14924.4|14925.4|14923.9|2
1654533170000|2022-06-06 16:32:50|14926.4|14923.9|14926.4|14923.9|14927.9|14925.9|14926|14923.9|8
1654533180000|2022-06-06 16:33:00|14926|14924.5|14924|14922.5|14926.4|14924.5|14923.9|14922.4|34
1654533190000|2022-06-06 16:33:10|14924.4|14922.9|14924.4|14922.9|14924.9|14923.4|14924.4|14922.9|1
1654533200000|2022-06-06 16:33:20|14924.9|14923.4|14924.4|14922.9|14924.9|14923.4|14924|14922.5|50
1654533210000|2022-06-06 16:33:30|14923.9|14922.4|14923.4|14921.9|14924.4|14922.4|14923|14921.5|9
1654533220000|2022-06-06 16:33:40|14923.9|14922.4|14923|14921.5|14923.9|14922.4|14923|14921.5|0
1654533230000|2022-06-06 16:33:50|14923.4|14921.9|14923.9|14922.4|14923.9|14922.4|14923|14921.5|100
1654533240000|2022-06-06 16:34:00|14924.4|14921.9|14923.9|14922.4|14924.4|14922.4|14923.9|14921.9|107
1654533250000|2022-06-06 16:34:10|14923.4|14921.9|14922|14920.5|14923.9|14922.4|14922|14920.5|47
1654533260000|2022-06-06 16:34:20|14922.4|14920.9|14922|14920.5|14922.9|14921.4|14922|14920.5|1
1654533270000|2022-06-06 16:34:30|14922.4|14919.9|14922.4|14919.9|14922.4|14919.9|14922.4|14919.9|13
1654533280000|2022-06-06 16:34:40|14922|14920.5|14922.4|14919.9|14922.4|14920.5|14922|14919.9|1
1654533290000|2022-06-06 16:34:50|14922|14920.5|14922|14920.5|14922|14920.5|14922|14920.5|0
1654533300000|2022-06-06 16:35:00|14922.4|14919.9|14922.9|14921.4|14922.9|14921.4|14922|14919.9|34
1654533310000|2022-06-06 16:35:10|14922|14920.5|14922|14920.5|14922|14920.5|14922|14920.5|2
1654533320000|2022-06-06 16:35:20|14922.4|14920.9|14923.4|14920.9|14923.4|14921.4|14922.4|14920.9|2
1654533330000|2022-06-06 16:35:30|14922.9|14921.4|14924.4|14921.9|14924.4|14922.4|14922.9|14920.9|13
1654533340000|2022-06-06 16:35:40|14924|14922.5|14923.9|14922.4|14924.4|14922.9|14923.9|14922.4|45
1654533360000|2022-06-06 16:36:00|14923|14921.5|14923.9|14922.4|14923.9|14922.4|14923|14921.5|0
1654533370000|2022-06-06 16:36:10|14923|14921.5|14922.9|14921.4|14923|14921.5|14922.9|14921.4|29
1654533380000|2022-06-06 16:36:20|14923.4|14920.9|14923.4|14920.9|14923.4|14921.4|14922.9|14920.9|2
1654533390000|2022-06-06 16:36:30|14922.9|14921.4|14923|14921.5|14923|14921.5|14922|14920.5|6
1654533400000|2022-06-06 16:36:40|14923.4|14921.9|14923|14921.5|14923.9|14922.4|14923|14921.5|8
1654533410000|2022-06-06 16:36:50|14923.4|14921.9|14924|14922.5|14924|14922.5|14923.4|14921.9|9
1654533420000|2022-06-06 16:37:00|14923.9|14922.4|14924.4|14921.9|14924.4|14922.5|14923.9|14921.9|17
1654533430000|2022-06-06 16:37:10|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|1
1654533440000|2022-06-06 16:37:20|14924|14922.5|14923.9|14922.4|14924.4|14922.5|14923.9|14921.9|7
1654533450000|2022-06-06 16:37:30|14923.4|14921.9|14922.9|14921.4|14923.4|14921.9|14922|14920.5|9
1654533460000|2022-06-06 16:37:40|14923.4|14920.9|14923.9|14922.4|14923.9|14922.4|14923|14920.9|6
1654533470000|2022-06-06 16:37:50|14924.4|14921.9|14924.4|14921.9|14924.4|14922.4|14923.9|14921.9|6
1654533480000|2022-06-06 16:38:00|14923.9|14922.4|14923|14921.5|14923.9|14922.4|14923|14921.5|19
1654533490000|2022-06-06 16:38:10|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|21
1654533510000|2022-06-06 16:38:30|||||||||5
1654533520000|2022-06-06 16:38:40|14923.4|14920.9|14923.9|14922.4|14923.9|14922.4|14923|14920.9|8
1654533530000|2022-06-06 16:38:50|14923.4|14921.9|14923|14921.5|14923.4|14921.9|14923|14921.5|1
1654533540000|2022-06-06 16:39:00|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|14923.9|14922.4|0
1654533550000|2022-06-06 16:39:10|||||||||1
1654533560000|2022-06-06 16:39:20|14924|14922.5|14924|14922.5|14924|14922.5|14924|14922.5|17
1654533590000|2022-06-06 16:39:50|14925|14923.5|14925.4|14922.9|14925.4|14923.5|14925|14922.9|10
1654533600000|2022-06-06 16:40:00|14924|14922.5|14926.4|14923.9|14926.4|14924.4|14924|14922.5|7
1654533610000|2022-06-06 16:40:10|14926.9|14925.4|14927.9|14926.4|14928|14926.5|14926.9|14924.9|22
1654533620000|2022-06-06 16:40:20|14927|14925.5|14927|14925.5|14927|14925.5|14927|14925.5|0
1654533630000|2022-06-06 16:40:30|14927.9|14926.4|14927|14925.5|14927.9|14926.4|14927|14925.5|0
1654533640000|2022-06-06 16:40:40|14927.9|14926.4|14928.4|14925.9|14928.4|14926.5|14927.9|14925.9|4
1654533650000|2022-06-06 16:40:50|14928|14926.5|14927.9|14926.4|14928.4|14926.5|14927.9|14925.9|25
1654533660000|2022-06-06 16:41:00|14927.4|14925.9|14926|14924.5|14927.4|14925.9|14926|14924.5|3
1654533670000|2022-06-06 16:41:10|14926.9|14925.4|14927|14925.5|14927.4|14925.5|14926.9|14924.9|15
1654533680000|2022-06-06 16:41:20|14927.4|14925.9|14926.9|14925.4|14927.4|14925.9|14926.9|14924.9|1
1654533690000|2022-06-06 16:41:30|14926|14924.5|14926.9|14925.4|14926.9|14925.4|14926|14924.5|0
1654533700000|2022-06-06 16:41:40|14926.4|14924.9|14927.9|14926.4|14927.9|14926.4|14926.4|14924.9|10
1654533710000|2022-06-06 16:41:50|14927.4|14925.9|14928.9|14927.4|14928.9|14927.4|14927.4|14925.9|0
1654533720000|2022-06-06 16:42:00|14928|14926.5|14928.9|14927.4|14928.9|14927.4|14928|14926.5|4
1654533730000|2022-06-06 16:42:10|14929.4|14926.9|14929.9|14928.4|14929.9|14928.4|14928.4|14926.9|5
1654533740000|2022-06-06 16:42:20|14929.4|14927.9|14928.4|14926.9|14929.9|14928.4|14928.4|14926.9|18
1654533750000|2022-06-06 16:42:30|14928|14926.5|14927.9|14926.4|14928.4|14926.9|14927.9|14925.9|6
1654533760000|2022-06-06 16:42:40|14928.4|14925.9|14927.9|14926.4|14928.9|14927.4|14927.9|14925.9|13
1654533770000|2022-06-06 16:42:50|14928.4|14925.9|14928.4|14925.9|14928.4|14925.9|14928.4|14925.9|0
1654533780000|2022-06-06 16:43:00|14928|14926.9|14928.9|14927.4|14928.9|14927.4|14928|14925.9|1
1654533790000|2022-06-06 16:43:10|14928.4|14926.9|14928.9|14927.4|14928.9|14927.4|14928.4|14926.9|438
1654533810000|2022-06-06 16:43:30|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|64
1654533840000|2022-06-06 16:44:00|14929.4|14926.9|14929.9|14928.4|14929.9|14928.4|14928.9|14926.9|162
1654533870000|2022-06-06 16:44:30|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|3
1654533880000|2022-06-06 16:44:40|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|4
1654533890000|2022-06-06 16:44:50|14929.4|14926.9|14929.4|14926.9|14929.9|14927.9|14928.9|14926.9|12
1654533900000|2022-06-06 16:45:00|14929.9|14927.9|14929.4|14926.9|14929.9|14928.4|14928.9|14926.9|0
1654533910000|2022-06-06 16:45:10|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|14928.9|14927.4|1
1654533930000|2022-06-06 16:45:30|14929.4|14926.9|14929.4|14926.9|14929.9|14928.4|14929|14926.9|1
1654533940000|2022-06-06 16:45:40|14928.9|14927.4|14929.4|14926.9|14929.4|14927.4|14928.9|14926.9|0
1654533950000|2022-06-06 16:45:50|14929|14927.5|14929.9|14928.4|14929.9|14928.4|14929|14927.5|0
1654533960000|2022-06-06 16:46:00|14929|14927.5|14929.9|14928.4|14929.9|14928.4|14929|14927.5|0
1654533970000|2022-06-06 16:46:10|14929.4|14927.9|14929.9|14928.4|14929.9|14928.4|14929.4|14927.9|0
1654533980000|2022-06-06 16:46:20|14929.4|14927.9|14929.9|14928.4|14929.9|14928.4|14929.4|14927.9|0
1654533990000|2022-06-06 16:46:30|14930.4|14927.9|14929.9|14928.4|14930.4|14928.4|14929.9|14927.9|3
1654534000000|2022-06-06 16:46:40|14929|14927.5|14929.9|14927.4|14929.9|14927.9|14928.9|14927.4|19
1654534010000|2022-06-06 16:46:50|14929.4|14926.9|14929.9|14928.4|14929.9|14928.4|14928.9|14926.9|0
1654534020000|2022-06-06 16:47:00|14929.4|14927.9|14929.4|14927.9|14929.9|14928.4|14928.9|14926.9|1
1654534030000|2022-06-06 16:47:10|14929.9|14928.4|14929.9|14928.4|14930.4|14928.4|14929.9|14927.9|2
1654534050000|2022-06-06 16:47:30|||||||||72
1654534060000|2022-06-06 16:47:40|14930|14928.5|14930.4|14927.9|14930.9|14929.4|14930|14927.9|9
1654534070000|2022-06-06 16:47:50|14930.9|14928.4|14930.9|14929.4|14931.4|14929.4|14929.9|14927.9|0
1654534080000|2022-06-06 16:48:00|14931|14929.5|14931.4|14928.9|14931.4|14929.9|14930.9|14928.9|43
1654534090000|2022-06-06 16:48:10|14931.9|14930.4|14930.9|14929.4|14931.9|14930.4|14930.9|14929.4|7
1654534100000|2022-06-06 16:48:20|14931.4|14929.9|14931.4|14929.9|14931.4|14929.9|14931.4|14929.9|0
1654534110000|2022-06-06 16:48:30|14931.9|14930.4|14931.9|14930.4|14931.9|14930.4|14930.9|14929.4|7
1654534120000|2022-06-06 16:48:40|14932|14930.5|14932.4|14930.9|14932.4|14930.9|14931.9|14930.4|38
1654534130000|2022-06-06 16:48:50|14932.9|14930.4|14931.9|14930.4|14932.9|14930.4|14931.9|14929.9|1
1654534140000|2022-06-06 16:49:00|14931|14929.5|14931.4|14929.9|14931.4|14929.9|14931|14929.5|7
1654534150000|2022-06-06 16:49:10|14931.9|14930.4|14931.9|14929.4|14931.9|14930.4|14930.9|14928.9|2
1654534160000|2022-06-06 16:49:20|14931.4|14928.9|14930.9|14929.4|14931.4|14929.4|14929.9|14927.9|7
1654534170000|2022-06-06 16:49:30|||||||||1
1654534180000|2022-06-06 16:49:40|14930|14928.5|14930.4|14928.9|14930.9|14929.4|14930|14928.5|3
1654534190000|2022-06-06 16:49:50|14930.9|14928.4|14930.9|14929.4|14930.9|14929.4|14930.9|14928.4|1
1654534200000|2022-06-06 16:50:00|14929.9|14928.4|14930.4|14927.9|14930.4|14928.4|14929.9|14927.9|2
1654534210000|2022-06-06 16:50:10|14930.9|14929.4|14930.9|14929.4|14930.9|14929.4|14929.9|14928.4|13
1654534220000|2022-06-06 16:50:20|14930|14928.5|14930.9|14929.4|14930.9|14929.4|14930|14928.5|3
1654534230000|2022-06-06 16:50:30|14930.4|14928.4|14930.9|14929.4|14930.9|14929.4|14930.4|14927.9|1
1654534240000|2022-06-06 16:50:40|14931.4|14928.9|14931.9|14930.4|14931.9|14930.4|14930.9|14928.9|3
1654534250000|2022-06-06 16:50:50|14932.4|14929.9|14932.9|14930.4|14932.9|14930.4|14931.9|14929.9|12
1654534260000|2022-06-06 16:51:00|14932.4|14929.9|14931.9|14930.4|14932.4|14930.4|14931.9|14929.9|1
1654534270000|2022-06-06 16:51:10|14931.4|14928.9|14930.9|14929.4|14931.4|14929.4|14930.9|14928.9|12
1654534280000|2022-06-06 16:51:20|14931.4|14929.9|14931.9|14930.4|14931.9|14930.4|14930.9|14928.9|3
1654534290000|2022-06-06 16:51:30|14930.9|14929.4|14931.9|14930.4|14931.9|14930.4|14930.9|14929.4|8
1654534310000|2022-06-06 16:51:50|14930.9|14929.4|14930.9|14929.4|14931.4|14929.4|14930.9|14928.9|2
1654534320000|2022-06-06 16:52:00|14931.9|14930.4|14931.9|14929.4|14931.9|14930.4|14931.4|14928.9|4
1654534330000|2022-06-06 16:52:10|14932.4|14930.4|14931.4|14928.9|14932.4|14930.4|14930.9|14928.9|0
1654534340000|2022-06-06 16:52:20|14930.9|14929.4|14929.9|14928.4|14931.4|14929.4|14929.9|14928.4|8
1654534350000|2022-06-06 16:52:30|14929.4|14927.4|14929.4|14927.9|14929.4|14928.4|14929.4|14927.4|3
1654534360000|2022-06-06 16:52:40|14929.9|14928.4|14929.4|14926.9|14929.9|14928.4|14929|14926.9|3
1654534370000|2022-06-06 16:52:50|14929.9|14928.4|14929.9|14928.4|14929.9|14928.4|14929|14927.5|3
1654534380000|2022-06-06 16:53:00|14929|14927.5|14928.9|14927.4|14929.4|14927.9|14928.9|14927.4|8
1654534390000|2022-06-06 16:53:10|14929.4|14926.9|14929.9|14927.4|14930.4|14928.4|14929.4|14926.9|10
1654534400000|2022-06-06 16:53:20|14929.4|14926.9|14927.9|14926.4|14929.4|14927.4|14927|14925.5|7
1654534410000|2022-06-06 16:53:30|14927|14925.4|14927.9|14926.4|14927.9|14926.4|14927|14925.4|0
1654534420000|2022-06-06 16:53:40|14928.4|14925.9|14928.4|14925.9|14928.4|14926.4|14927.9|14925.9|811
1654534430000|2022-06-06 16:53:50|14928.9|14927.4|14928.4|14926.9|14929.9|14928.4|14928|14925.9|77
1654534440000|2022-06-06 16:54:00|14928.9|14927.4|14928.4|14926.9|14928.9|14927.4|14928|14926.5|6
1654534450000|2022-06-06 16:54:10|14928|14926.5|14927.9|14926.4|14928.9|14927.4|14927.9|14925.9|68
1654534460000|2022-06-06 16:54:20|14927|14925.5|14928.4|14926.9|14928.9|14927.4|14927|14925.5|5
1654534470000|2022-06-06 16:54:30|14928|14926.5|14927.9|14926.4|14928.9|14927.4|14927.4|14925.9|3
1654534480000|2022-06-06 16:54:40|14927.4|14925.9|14928|14926.5|14928.4|14926.9|14927|14925.5|12
1654534490000|2022-06-06 16:54:50|14928.4|14926.9|14928|14926.5|14928.4|14926.9|14927.9|14925.9|7
1654534500000|2022-06-06 16:55:00|14928.4|14925.9|14926.4|14923.9|14928.4|14926.5|14925|14923.5|45
1654534510000|2022-06-06 16:55:10|14925|14923.5|14926.4|14923.9|14926.4|14923.9|14925|14923.5|2
1654534530000|2022-06-06 16:55:30|14926|14924.5|14925|14923.5|14926.4|14924.5|14925|14923.5|4
1654534540000|2022-06-06 16:55:40|14925.4|14922.9|14925|14923.5|14925.4|14923.9|14925|14922.9|2
1654534550000|2022-06-06 16:55:50|14926.4|14923.9|14925|14923.5|14926.4|14924.4|14925|14923.5|8
1654534560000|2022-06-06 16:56:00|14925.4|14923.9|14925|14923.5|14925.4|14923.9|14925|14923.5|1
1654534570000|2022-06-06 16:56:10|14924.9|14923.4|14924.4|14922.9|14924.9|14923.4|14924.4|14922.9|14
1654534580000|2022-06-06 16:56:20|14924|14922.5|14922|14920.5|14924|14922.5|14922|14920.5|7
1654534590000|2022-06-06 16:56:30|14923|14921.5|14922|14920.5|14923|14921.5|14922|14920.5|43
1654534600000|2022-06-06 16:56:40|14922.9|14921.4|14922.9|14921.4|14923.4|14921.4|14922.9|14920.9|1
1654534610000|2022-06-06 16:56:50|14923.4|14920.9|14922.9|14921.4|14923.4|14921.4|14922.9|14920.9|4
1654534620000|2022-06-06 16:57:00|14923.4|14920.9|14923.4|14920.9|14923.4|14920.9|14923.4|14920.9|2
1654534630000|2022-06-06 16:57:10|14922.9|14921.4|14922.5|14921|14923|14921.5|14922|14920.5|144
1654534640000|2022-06-06 16:57:20|14923|14921.5|14923|14921.5|14923|14921.5|14923|14921.5|3
1654534650000|2022-06-06 16:57:30|14924|14922.5|14924|14922.5|14924|14922.5|14923|14921.5|13
1654534660000|2022-06-06 16:57:40|14923.5|14921.5|14924|14922.5|14924|14922.5|14923.5|14921.5|24
1654534670000|2022-06-06 16:57:50|||||||||13
1654534680000|2022-06-06 16:58:00|14924.5|14922|14924|14922.5|14924.5|14922.5|14924|14922|1
1654534690000|2022-06-06 16:58:10|14923.5|14922|14923|14921.5|14923.5|14922|14922|14920.5|28
1654534700000|2022-06-06 16:58:20|||||||||5
1654534710000|2022-06-06 16:58:30|||||||||22
1654534740000|2022-06-06 16:59:00|14923.5|14921|14923.5|14921|14923.5|14921|14923.5|14921|32
1654534750000|2022-06-06 16:59:10|14923|14921.5|14922|14920.5|14923|14921.5|14922|14920.5|16
1654534760000|2022-06-06 16:59:20|14922.5|14921|14922|14920.5|14923|14921.5|14922|14920|38
1654534770000|2022-06-06 16:59:30|14922.5|14920|14922|14920.5|14922.5|14920.5|14922|14920|1
1654534780000|2022-06-06 16:59:40|14922.5|14920|14922|14920.5|14922.5|14920.5|14922|14920|11
1654534790000|2022-06-06 16:59:50|14922.5|14920|14922.5|14920|14922.5|14920.5|14922|14920|4
1654534800000|2022-06-06 17:00:00|14922|14920.5|14921|14919.5|14922.5|14920.5|14921|14919.5|2
1654534810000|2022-06-06 17:00:10|14921.5|14920|14921.5|14920|14921.5|14920|14921.5|14920|375
1654534820000|2022-06-06 17:00:20|14922|14920.5|14921.5|14920|14922|14920.5|14921|14919.5|0
1654534830000|2022-06-06 17:00:30|14922|14920.5|14922|14920.5|14922|14920.5|14922|14920.5|7
1654534840000|2022-06-06 17:00:40|14922.5|14920|14922.5|14920|14922.5|14920.5|14922|14920|2
1654534850000|2022-06-06 17:00:50|14922|14920.5|14922|14920.5|14922|14920.5|14922|14920.5|0
1654534860000|2022-06-06 17:01:00|14922.5|14920|14922|14920.5|14922.5|14920.5|14922|14920|1
1654534870000|2022-06-06 17:01:10|14922.5|14920|14922|14920.5|14922.5|14920.5|14922|14920|0
1654534880000|2022-06-06 17:01:20|14921|14919.5|14921|14919.5|14921|14919.5|14921|14919.5|16
1654534890000|2022-06-06 17:01:30|14920.5|14919|14921|14919.5|14921|14919.5|14920.5|14919|5
1654534900000|2022-06-06 17:01:40|14920.5|14919|14920|14918.5|14920.5|14919|14920|14918.5|6
1654534910000|2022-06-06 17:01:50|14920.5|14919|14920.5|14919|14920.5|14919|14920.5|14919|6
1654534920000|2022-06-06 17:02:00|14921|14919.5|14921|14919.5|14921|14919.5|14921|14919.5|0
1654534930000|2022-06-06 17:02:10|||||||||1
1654534980000|2022-06-06 17:03:00|14920|14918.5|14921.5|14919|14921.5|14919.5|14920|14918.5|8
1654534990000|2022-06-06 17:03:10|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|3
1654535000000|2022-06-06 17:03:20|||||||||17
1654535020000|2022-06-06 17:03:40|||||||||2
1654535030000|2022-06-06 17:03:50|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|0
1654535040000|2022-06-06 17:04:00|||||||||10
1654535050000|2022-06-06 17:04:10|||||||||11
1654535070000|2022-06-06 17:04:30|||||||||1
1654535080000|2022-06-06 17:04:40|||||||||1
1654535100000|2022-06-06 17:05:00|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|2
1654535150000|2022-06-06 17:05:50|14920.5|14917.5|14919|14917.5|14920.5|14918.5|14919|14917.5|5
1654535160000|2022-06-06 17:06:00|14920|14918.5|14919.5|14918|14920|14918.5|14919.5|14918|3
1654535170000|2022-06-06 17:06:10|14920|14918.5|14920|14918.5|14920|14918.5|14919.5|14918|0
1654535180000|2022-06-06 17:06:20|14919.5|14918|14919.5|14918|14919.5|14918|14919|14917.5|0
1654535190000|2022-06-06 17:06:30|14920|14918.5|14920|14918.5|14920|14918.5|14919.5|14918|9
1654535200000|2022-06-06 17:06:40|14920.5|14918|14920.5|14918|14920.5|14918.5|14920|14918|3
1654535210000|2022-06-06 17:06:50|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654535220000|2022-06-06 17:07:00|14919.5|14918|14919.5|14918|14920|14918.5|14919.5|14918|2
1654535230000|2022-06-06 17:07:10|14920|14918.5|14919.5|14918|14920|14918.5|14919.5|14918|0
1654535240000|2022-06-06 17:07:20|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654535260000|2022-06-06 17:07:40|14919.5|14918|14919.5|14918|14919.5|14918|14919|14917.5|0
1654535270000|2022-06-06 17:07:50|14919|14917.5|14919.5|14918|14919.5|14918|14919|14917.5|0
1654535290000|2022-06-06 17:08:10|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654535330000|2022-06-06 17:08:50|||||||||3
1654535340000|2022-06-06 17:09:00|||||||||3
1654535350000|2022-06-06 17:09:10|14919.5|14918|14919.5|14918|14919.5|14918|14919.5|14918|0
1654535360000|2022-06-06 17:09:20|14920|14918.5|14920|14918.5|14920|14918.5|14919.5|14918|0
1654535370000|2022-06-06 17:09:30|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|1
1654535400000|2022-06-06 17:10:00|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|0
1654535410000|2022-06-06 17:10:10|14920.5|14918|14920.5|14918|14920.5|14918|14920.5|14918|0
1654535420000|2022-06-06 17:10:20|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|1
1654535430000|2022-06-06 17:10:30|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|20
1654535460000|2022-06-06 17:11:00|14920.5|14918|14920.5|14918|14920.5|14918|14920.5|14918|14
1654535470000|2022-06-06 17:11:10|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654535510000|2022-06-06 17:11:50|14920.5|14918|14920.5|14918|14920.5|14918|14920.5|14918|13
1654535530000|2022-06-06 17:12:10|14919|14917.5|14920|14918.5|14920|14918.5|14919|14917.5|0
1654535540000|2022-06-06 17:12:20|14919.5|14918|14920.5|14918|14920.5|14918.5|14919.5|14918|10
1654535570000|2022-06-06 17:12:50|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654535580000|2022-06-06 17:13:00|||||||||24
1654535590000|2022-06-06 17:13:10|14919.5|14918|14919.5|14918|14919.5|14918|14919|14917.5|1
1654535600000|2022-06-06 17:13:20|14919|14917.5|14919|14917.5|14920|14918.5|14919|14917.5|0
1654535610000|2022-06-06 17:13:30|14919.5|14918|14919.5|14918|14920|14918.5|14919|14917.5|0
1654535620000|2022-06-06 17:13:40|14920|14918.5|14919|14917.5|14920|14918.5|14919|14917.5|20
1654535630000|2022-06-06 17:13:50|||||||||1
1654535640000|2022-06-06 17:14:00|||||||||9
1654535650000|2022-06-06 17:14:10|||||||||13
1654535700000|2022-06-06 17:15:00|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|8
1654535740000|2022-06-06 17:15:40|14919|14917.5|14919.5|14917|14919.5|14917.5|14919|14917|2
1654535750000|2022-06-06 17:15:50|14919|14917.5|14920|14918.5|14920|14918.5|14919|14917.5|0
1654535770000|2022-06-06 17:16:10|14919|14917.5|14920|14918.5|14920|14918.5|14919|14917.5|0
1654535780000|2022-06-06 17:16:20|||||||||1
1654535800000|2022-06-06 17:16:40|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|1
1654535810000|2022-06-06 17:16:50|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|0
1654535820000|2022-06-06 17:17:00|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|4
1654535840000|2022-06-06 17:17:20|14921|14919.5|14920|14918.5|14921|14919.5|14920|14918|62
1654535870000|2022-06-06 17:17:50|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|38
1654535920000|2022-06-06 17:18:40|14919.5|14918|14920.5|14918|14920.5|14918|14919.5|14918|11
1654535930000|2022-06-06 17:18:50|14920|14918.5|14920|14918.5|14920.5|14918.5|14919|14917.5|0
1654535940000|2022-06-06 17:19:00|||||||||2
1654535960000|2022-06-06 17:19:20|14919.5|14918|14919.5|14918|14919.5|14918|14919|14917.5|0
1654535980000|2022-06-06 17:19:40|14920|14918.5|14919.5|14918|14920|14918.5|14919.5|14918|0
1654535990000|2022-06-06 17:19:50|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654536040000|2022-06-06 17:20:40|14919|14917.5|14920.5|14918|14920.5|14918.5|14919|14917.5|3
1654536060000|2022-06-06 17:21:00|14920|14918.5|14920.5|14918|14920.5|14918.5|14920|14918|1
1654536070000|2022-06-06 17:21:10|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654536090000|2022-06-06 17:21:30|14921.5|14919|14920|14918.5|14921.5|14919.5|14920|14918.5|104
1654536100000|2022-06-06 17:21:40|||||||||10
1654536110000|2022-06-06 17:21:50|14920.5|14918|14919.5|14918|14920.5|14918.5|14919|14917.5|0
1654536120000|2022-06-06 17:22:00|14919|14917.5|14919|14917.5|14920|14918.5|14919|14917.5|0
1654536130000|2022-06-06 17:22:10|14920|14918.5|14919.5|14918|14920|14918.5|14919.5|14918|0
1654536140000|2022-06-06 17:22:20|14920|14918.5|14919|14917.5|14920|14918.5|14919|14917.5|1
1654536150000|2022-06-06 17:22:30|14920|14918.5|14919|14917.5|14920|14918.5|14919|14917.5|0
1654536160000|2022-06-06 17:22:40|||||||||9
1654536170000|2022-06-06 17:22:50|14918|14916.5|14919|14917.5|14919|14917.5|14918|14916.5|7
1654536180000|2022-06-06 17:23:00|||||||||1
1654536190000|2022-06-06 17:23:10|||||||||1
1654536220000|2022-06-06 17:23:40|14919.5|14918|14920|14918.5|14920|14918.5|14919.5|14918|24
1654536290000|2022-06-06 17:24:50|||||||||3
1654536300000|2022-06-06 17:25:00|14919|14917.5|14919|14917.5|14919.5|14918|14919|14917.5|2
1654536320000|2022-06-06 17:25:20|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654536330000|2022-06-06 17:25:30|14919|14917.5|14919.5|14918|14919.5|14918|14919|14917.5|0
1654536350000|2022-06-06 17:25:50|14919|14917.5|14919|14917.5|14919.5|14918|14919|14917.5|1
1654536360000|2022-06-06 17:26:00|14919.5|14918|14919.5|14918|14919.5|14918|14919.5|14918|0
1654536370000|2022-06-06 17:26:10|14919|14917.5|14919.5|14918|14919.5|14918|14919|14917.5|0
1654536400000|2022-06-06 17:26:40|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654536410000|2022-06-06 17:26:50|14919|14917.5|14919.5|14918|14919.5|14918|14919|14917.5|0
1654536420000|2022-06-06 17:27:00|14920|14918.5|14920|14918.5|14920.5|14918.5|14920|14918|3
1654536430000|2022-06-06 17:27:10|14920.5|14918|14920.5|14918|14920.5|14918|14920.5|14918|5
1654536440000|2022-06-06 17:27:20|14920|14918.5|14920.5|14918|14920.5|14918.5|14920|14918|0
1654536450000|2022-06-06 17:27:30|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654536470000|2022-06-06 17:27:50|||||||||1
1654536480000|2022-06-06 17:28:00|14920.5|14918|14920|14918.5|14920.5|14918.5|14919.5|14918|10
1654536490000|2022-06-06 17:28:10|14920.5|14918|14920.5|14918|14920.5|14918.5|14920|14918|1
1654536500000|2022-06-06 17:28:20|14920|14918.5|14920.5|14918|14921.5|14919.5|14920|14918|27
1654536530000|2022-06-06 17:28:50|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654536540000|2022-06-06 17:29:00|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|1
1654536570000|2022-06-06 17:29:30|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654536580000|2022-06-06 17:29:40|14919.5|14918|14920|14918.5|14920|14918.5|14919.5|14918|0
1654536600000|2022-06-06 17:30:00|14919.5|14918|14919.5|14918|14920|14918.5|14919|14917.5|0
1654536620000|2022-06-06 17:30:20|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|11
1654536650000|2022-06-06 17:30:50|14919.5|14918|14920|14918.5|14920|14918.5|14919.5|14918|7
1654536660000|2022-06-06 17:31:00|||||||||2
1654536700000|2022-06-06 17:31:40|14920.5|14918|14920.5|14918|14920.5|14918.5|14920|14918|1
1654536710000|2022-06-06 17:31:50|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|19
1654536720000|2022-06-06 17:32:00|||||||||18
1654536780000|2022-06-06 17:33:00|||||||||1
1654536790000|2022-06-06 17:33:10|||||||||4
1654536810000|2022-06-06 17:33:30|||||||||7
1654536820000|2022-06-06 17:33:40|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|0
1654536840000|2022-06-06 17:34:00|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|0
1654536850000|2022-06-06 17:34:10|14919|14917.5|14919|14917.5|14919.5|14917.5|14919|14917|17
1654536860000|2022-06-06 17:34:20|14920|14918.5|14920|14918.5|14920|14918.5|14919.5|14918|0
1654536870000|2022-06-06 17:34:30|14919.5|14918|14919.5|14918|14920|14918.5|14919|14917.5|3
1654536890000|2022-06-06 17:34:50|14919|14917|14919.5|14917|14919.5|14917.5|14919|14917|1
1654536900000|2022-06-06 17:35:00|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|3
1654536910000|2022-06-06 17:35:10|14919.5|14917|14919|14917.5|14920|14918.5|14919|14917|0
1654536920000|2022-06-06 17:35:20|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|15
1654536940000|2022-06-06 17:35:40|||||||||1
1654536960000|2022-06-06 17:36:00|14919.5|14917|14919.5|14918|14920|14918.5|14919|14917|5
1654536970000|2022-06-06 17:36:10|14920|14917.5|14919.5|14917|14920|14918.5|14919|14917|3
1654536980000|2022-06-06 17:36:20|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|0
1654537000000|2022-06-06 17:36:40|14919.5|14917|14919|14917.5|14919.5|14918|14919|14917|0
1654537010000|2022-06-06 17:36:50|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654537020000|2022-06-06 17:37:00|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|5
1654537030000|2022-06-06 17:37:10|||||||||28
1654537040000|2022-06-06 17:37:20|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654537060000|2022-06-06 17:37:40|14920|14918.5|14920|14918.5|14920.5|14918.5|14920|14918|5
1654537070000|2022-06-06 17:37:50|14919|14917.5|14919|14917.5|14920|14918.5|14919|14917.5|0
1654537080000|2022-06-06 17:38:00|14919.5|14918|14919.5|14918|14920|14918.5|14919.5|14918|0
1654537090000|2022-06-06 17:38:10|14919|14917.5|14919.5|14918|14919.5|14918|14919|14917.5|0
1654537100000|2022-06-06 17:38:20|14920|14918.5|14919|14917.5|14920|14918.5|14919|14917.5|0
1654537110000|2022-06-06 17:38:30|14919.5|14918|14920|14918.5|14920|14918.5|14919.5|14918|0
1654537130000|2022-06-06 17:38:50|14919.5|14918|14919.5|14918|14920|14918.5|14919|14917.5|0
1654537140000|2022-06-06 17:39:00|14920|14918.5|14920|14918.5|14920|14918.5|14919.5|14918|1
1654537150000|2022-06-06 17:39:10|14919.5|14918|14919.5|14918|14920|14918.5|14919.5|14918|0
1654537160000|2022-06-06 17:39:20|14920.5|14918.5|14920|14918.5|14920.5|14918.5|14919.5|14918|1
1654537170000|2022-06-06 17:39:30|14920.5|14918|14920|14918.5|14920.5|14918.5|14919.5|14918|1
1654537180000|2022-06-06 17:39:40|||||||||19
1654537190000|2022-06-06 17:39:50|14919.5|14918|14919.5|14918|14920|14918.5|14919|14917.5|37
1654537200000|2022-06-06 17:40:00|14920|14918.5|14919.5|14918|14920|14918.5|14919|14917.5|0
1654537210000|2022-06-06 17:40:10|14920|14918.5|14919|14917.5|14920|14918.5|14919|14917|5
1654537230000|2022-06-06 17:40:30|14918|14916.5|14918.5|14917|14918.5|14917|14918|14916|9
1654537240000|2022-06-06 17:40:40|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|38
1654537260000|2022-06-06 17:41:00|||||||||8
1654537380000|2022-06-06 17:43:00|||||||||2
1654537480000|2022-06-06 17:44:40|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|6
1654537490000|2022-06-06 17:44:50|14919.5|14918|14920|14918.5|14920|14918.5|14919.5|14918|3
1654537500000|2022-06-06 17:45:00|14919.5|14918|14919.5|14918|14919.5|14918|14919.5|14918|1
1654537510000|2022-06-06 17:45:10|14919|14917|14919.5|14918|14919.5|14918|14919|14917|17
1654537520000|2022-06-06 17:45:20|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|0
1654537540000|2022-06-06 17:45:40|14920|14918.5|14920|14918.5|14920|14918.5|14920|14918.5|0
1654537550000|2022-06-06 17:45:50||14917.5||14917.5||14917.5||14917.5|1
1654537560000|2022-06-06 17:46:00|14919.5|14918|14919|14917.5|14920|14918|14919|14917.5|1
1654537600000|2022-06-06 17:46:40|14919.5|14918|14920|14918.5|14920|14918.5|14919|14917.5|17
1654537610000|2022-06-06 17:46:50|14919.5|14918|14919.5|14918|14920|14918.5|14919.5|14918|0
1654537620000|2022-06-06 17:47:00|14919|14917.5|14919|14917.5|14919.5|14917.5|14919|14917|5
1654537660000|2022-06-06 17:47:40|14918.5|14916|14918|14916.5|14919|14916.5|14918|14916|0
1654537670000|2022-06-06 17:47:50|14917.5|14915|14918|14916.5|14918|14916.5|14917.5|14915|9
1654537680000|2022-06-06 17:48:00|14919||14918||14919||14918||2
1654537710000|2022-06-06 17:48:30|||||||||1
1654537740000|2022-06-06 17:49:00|||||||||2
1654537840000|2022-06-06 17:50:40|14918.5|14916|14919|14916.5|14919.5|14917|14918.5|14916|1
1654537850000|2022-06-06 17:50:50|14918|14917.5|14918|14916.5|14919|14917.5|14918|14916.5|0
1654537860000|2022-06-06 17:51:00|14919.5|14917|14918|14916.5|14919.5|14917|14918|14916.5|4
1654537880000|2022-06-06 17:51:20|14918.5|14916|14918|14916.5|14918.5|14916.5|14917|14915.5|1
1654537910000|2022-06-06 17:51:50|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|1
1654537920000|2022-06-06 17:52:00|||||||||1
1654537930000|2022-06-06 17:52:10|14919.5|14917|14919|14917.5|14920|14918.5|14919|14917|1
1654537940000|2022-06-06 17:52:20|14920.5|14918|14919|14917.5|14920.5|14918.5|14919|14917.5|1
1654537950000|2022-06-06 17:52:30|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|1
1654537960000|2022-06-06 17:52:40|||||||||1
1654537970000|2022-06-06 17:52:50|14919.5|14917|14918|14916.5|14919.5|14917.5|14918|14916.5|1
1654537980000|2022-06-06 17:53:00|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|4
1654537990000|2022-06-06 17:53:10|14919.5|14918|14920|14917.5|14920.5|14918|14919|14917.5|0
1654538010000|2022-06-06 17:53:30|14919|14918|14919.5|14918|14919.5|14918|14919|14918|0
1654538020000|2022-06-06 17:53:40|14920|14918.5|14919|14917.5|14920|14918.5|14919|14917.5|1
1654538040000|2022-06-06 17:54:00|14918.5|14917|14918|14916.5|14918.5|14917|14918|14916.5|10
1654538050000|2022-06-06 17:54:10|14917.5|14916|14917.5|14916|14917.5|14916|14917.5|14916|1
1654538060000|2022-06-06 17:54:20|14917|14915.5|14917.5|14916|14917.5|14916|14917|14915.5|0
1654538070000|2022-06-06 17:54:30|14918|14916.5|14918|14916.5|14918|14916.5|14917.5|14916|0
1654538090000|2022-06-06 17:54:50|14918.5|14917|14918|14916.5|14918.5|14917|14918|14916.5|1
1654538100000|2022-06-06 17:55:00|14918.5|14917|14918|14916.5|14918.5|14917|14918|14916.5|1
1654538110000|2022-06-06 17:55:10|14918.5|14917|14918.5|14917|14918.5|14917|14918.5|14917|0
1654538120000|2022-06-06 17:55:20|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|2
1654538140000|2022-06-06 17:55:40|14918.5|14917|14918|14916.5|14918.5|14917|14918|14916.5|1
1654538160000|2022-06-06 17:56:00|14919|14917.5|14919|14917.5|14919.5|14917.5|14919|14917|2
1654538170000|2022-06-06 17:56:10|14918|14916.5|14918.5|14917|14918.5|14917|14918|14916.5|2
1654538180000|2022-06-06 17:56:20|14918|14916.5|14918.5|14917|14919|14917.5|14918|14916.5|1
1654538190000|2022-06-06 17:56:30|14918|14916.5|14918.5|14916|14918.5|14916.5|14918|14916|1
1654538200000|2022-06-06 17:56:40|14918|14916.5|14918|14916.5|14918.5|14917|14918|14916.5|2
1654538210000|2022-06-06 17:56:50|14919|14917.5|14919|14917.5|14919|14917.5|14918|14916.5|14
1654538220000|2022-06-06 17:57:00|14919.5|14917|14919|14917.5|14919.5|14917.5|14919|14917|2
1654538230000|2022-06-06 17:57:10|14919.5|14917|14919.5|14917|14919.5|14917.5|14919|14917|0
1654538240000|2022-06-06 17:57:20|14919|14917.5|14918|14916.5|14919.5|14917.5|14918|14916|3
1654538250000|2022-06-06 17:57:30|14917|14915.5|14917|14915.5|14917.5|14915.5|14917|14915|17
1654538260000|2022-06-06 17:57:40|14916.5|14915|14916.5|14915|14917|14915.5|14916|14914.5|0
1654538270000|2022-06-06 17:57:50|14916|14914.5|14916.5|14915|14916.5|14915|14916|14914.5|0
1654538280000|2022-06-06 17:58:00|14917|14915.5|14916|14914.5|14917|14915.5|14916|14914.5|21
1654538290000|2022-06-06 17:58:10|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|60
1654538300000|2022-06-06 17:58:20|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654538310000|2022-06-06 17:58:30|14916.5|14914|14917|14915.5|14917|14915.5|14916|14914|0
1654538320000|2022-06-06 17:58:40|14915.5|14914|14915.5|14914|14915.5|14914|14915.5|14914|30
1654538330000|2022-06-06 17:58:50|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654538340000|2022-06-06 17:59:00|14915|14913.5|14915|14913.5|14915|14913.5|14915|14913.5|1
1654538360000|2022-06-06 17:59:20|14915.5|14914|14915|14913.5|14916|14914.5|14915|14913.5|0
1654538370000|2022-06-06 17:59:30|14915.5|14913|14915|14913.5|14915.5|14913.5|14915|14913|0
1654538380000|2022-06-06 17:59:40|14915.5|14913|14915.5|14913|14915.5|14913|14915.5|14913|0
1654538390000|2022-06-06 17:59:50|14915|14913.5|14915|14913.5|14915|14913.5|14915|14913.5|0
1654538410000|2022-06-06 18:00:10|14915.5|14913|14915.5|14913|14915.5|14913|14915.5|14913|0
1654538420000|2022-06-06 18:00:20|14915|14913.5|14916.5|14914|14916.5|14914.5|14915|14913|22
1654538430000|2022-06-06 18:00:30|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654538440000|2022-06-06 18:00:40|14916.5|14914|14916.5|14914|14916.5|14914.5|14916|14914|0
1654538450000|2022-06-06 18:00:50|14916|14914.5|14915|14913.5|14916|14914.5|14915|14913.5|0
1654538460000|2022-06-06 18:01:00|14915.5|14913|14915.5|14913|14915.5|14913.5|14915|14913|6
1654538470000|2022-06-06 18:01:10|14915|14913.5|14915.5|14913|14915.5|14913.5|14914|14912.5|4
1654538480000|2022-06-06 18:01:20|14915|14912.5|14915.5|14913|14915.5|14913|14914|14912.5|11
1654538490000|2022-06-06 18:01:30|14915|14912.5|14915|14913.5|14915|14913.5|14915|14912.5|0
1654538500000|2022-06-06 18:01:40|14915.5|14913|14916|14914.5|14916|14914.5|14915|14913|3
1654538510000|2022-06-06 18:01:50|14915|14913.5|14915.5|14914|14916|14914|14915|14913.5|1
1654538520000|2022-06-06 18:02:00|14916|14913.5|14916.5|14914|14916.5|14914|14915.5|14913.5|0
1654538530000|2022-06-06 18:02:10|14916|14914.5|14915.5|14914|14916|14914.5|14915.5|14914|0
1654538540000|2022-06-06 18:02:20|14916.5||14916.5||14916.5||14916.5||0
1654538560000|2022-06-06 18:02:40|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|2
1654538570000|2022-06-06 18:02:50|||||||||11
1654538580000|2022-06-06 18:03:00|14915|14913.5|14916.5|14914|14916.5|14914.5|14915|14913.5|2
1654538630000|2022-06-06 18:03:50|||||||||1
1654538640000|2022-06-06 18:04:00|14915.5||14916.5||14916.5||14915.5||0
1654538670000|2022-06-06 18:04:30|14916|14914.5|14915|14913.5|14916.5|14914.5|14915|14913.5|0
1654538700000|2022-06-06 18:05:00|||||||||230
1654538710000|2022-06-06 18:05:10|14916|14914.5|14915.5|14914|14916|14914.5|14915.5|14914|2
1654538720000|2022-06-06 18:05:20|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654538730000|2022-06-06 18:05:30|14915|14913.5|14915.5|14914|14915.5|14914|14915|14913.5|11
1654538740000|2022-06-06 18:05:40|14916|14914.5|14915.5|14913|14916|14914.5|14915.5|14913|0
1654538750000|2022-06-06 18:05:50|14915|14913.5|14916|14914.5|14916.5|14914.5|14915|14913.5|0
1654538760000|2022-06-06 18:06:00|14916.5|14914|14916.5|14914|14916.5|14914.5|14916|14914|0
1654538770000|2022-06-06 18:06:10|14916|14914.5|14915|14913.5|14916|14914.5|14915|14913.5|0
1654538780000|2022-06-06 18:06:20|14916|14914.5|14916.5|14914|14917|14915|14916|14914|6
1654538790000|2022-06-06 18:06:30|14916|14914.5|14917.5|14915|14917.5|14915.5|14916|14914.5|0
1654538800000|2022-06-06 18:06:40|14917|14915.5|14917|14915.5|14918|14916|14917|14915.5|0
1654538820000|2022-06-06 18:07:00|||||||||1
1654538830000|2022-06-06 18:07:10|14918|14916.5|14917|14915.5|14918.5|14916.5|14917|14915.5|5
1654538840000|2022-06-06 18:07:20|14918|14916.5|14918|14916.5|14918|14916.5|14918|14916.5|0
1654538850000|2022-06-06 18:07:30|14917|14915.5|14917|14915.5|14917|14915.5|14917|14915.5|0
1654538860000|2022-06-06 18:07:40|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|5
1654538880000|2022-06-06 18:08:00|14916.5|14914|14917|14915.5|14917|14915.5|14916|14914|4
1654538890000|2022-06-06 18:08:10|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654538910000|2022-06-06 18:08:30|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654538920000|2022-06-06 18:08:40|14917|14915.5|14917|14915.5|14917|14915.5|14917|14915.5|0
1654538930000|2022-06-06 18:08:50|14917.5|14915|14917.5|14915|14917.5|14915|14917.5|14915|0
1654538940000|2022-06-06 18:09:00|14918|14916.5|14918|14916.5|14918.5|14916.5|14918|14916|2
1654538950000|2022-06-06 18:09:10|14918.5|14916|14918|14916.5|14918.5|14916.5|14918|14916|0
1654538960000|2022-06-06 18:09:20|14917|14915.5|14918|14916.5|14918|14916.5|14917|14915.5|0
1654538970000|2022-06-06 18:09:30|14918.5|14916|14918.5|14916|14918.5|14916|14918.5|14916|0
1654538980000|2022-06-06 18:09:40|14918|14916.5|14918|14916.5|14918|14916.5|14917.5|14916|0
1654538990000|2022-06-06 18:09:50|14917.5|14916|14917|14915.5|14918.5|14916.5|14917|14915.5|7
1654539000000|2022-06-06 18:10:00|14917.5|14916|14917|14915.5|14917.5|14916|14917|14915.5|0
1654539010000|2022-06-06 18:10:10|14917.5|14915|14917.5|14915|14917.5|14915|14917.5|14915|2
1654539020000|2022-06-06 18:10:20|14917|14915.5|14917.5|14915|14917.5|14915.5|14917|14915|0
1654539030000|2022-06-06 18:10:30|14917|14915.5|14917.5|14915|14917.5|14915.5|14917|14915|0
1654539040000|2022-06-06 18:10:40|14917|14915.5|14917.5|14915|14917.5|14915.5|14916.5|14915|0
1654539050000|2022-06-06 18:10:50|14917|14915.5|14917.5|14915|14917.5|14915.5|14916.5|14915|1
1654539060000|2022-06-06 18:11:00|14917|14915.5|14917.5|14915|14917.5|14915.5|14916.5|14915|1
1654539070000|2022-06-06 18:11:10|14917|14915.5|14917|14915.5|14917.5|14915.5|14917|14915|0
1654539090000|2022-06-06 18:11:30|14917.5|14915|14917|14915.5|14917.5|14915.5|14917|14915|0
1654539110000|2022-06-06 18:11:50|14916.5|14915|14916|14914.5|14916.5|14915|14916|14914|7
1654539130000|2022-06-06 18:12:10|14915.5|14913|14916|14914.5|14916.5|14914.5|14915.5|14913|2
1654539140000|2022-06-06 18:12:20|14916.5|14914|14916|14914.5|14916.5|14914.5|14916|14914|1
1654539160000|2022-06-06 18:12:40|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|2
1654539170000|2022-06-06 18:12:50|14916|14914.5|14916.5|14914|14917|14915.5|14916|14914|2
1654539180000|2022-06-06 18:13:00|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|1
1654539190000|2022-06-06 18:13:10|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654539200000|2022-06-06 18:13:20|14916|14914.5|14916|14914.5|14916|14914.5|14915.5|14914|3
1654539220000|2022-06-06 18:13:40|14917|14915.5|14916|14914.5|14917|14915.5|14916|14914.5|0
1654539230000|2022-06-06 18:13:50|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|4
1654539240000|2022-06-06 18:14:00|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|0
1654539250000|2022-06-06 18:14:10|14917|14915.5|14917|14915.5|14917|14915.5|14917|14915.5|0
1654539260000|2022-06-06 18:14:20|14916|14914.5|14917|14915.5|14917|14915.5|14916|14914.5|0
1654539270000|2022-06-06 18:14:30|14916|14914.5|14915.5|14914|14916|14914.5|14915.5|14914|5
1654539280000|2022-06-06 18:14:40|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654539290000|2022-06-06 18:14:50|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654539300000|2022-06-06 18:15:00|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|2
1654539310000|2022-06-06 18:15:10|14917|14915.5|14916|14914.5|14917|14915.5|14916|14914|4
1654539320000|2022-06-06 18:15:20|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|3
1654539330000|2022-06-06 18:15:30|14916|14914.5|14917|14915.5|14917|14915.5|14916|14914.5|0
1654539340000|2022-06-06 18:15:40|14916.5|14915|14917|14915.5|14917|14915.5|14916.5|14915|0
1654539350000|2022-06-06 18:15:50|14916.5|14915|14916.5|14915|14917|14915.5|14916.5|14915|3
1654539360000|2022-06-06 18:16:00|14917.5||14917.5||14917.5||14917.5||0
1654539370000|2022-06-06 18:16:10|14917|14915.5|14916.5|14915|14917.5|14915.5|14916|14914.5|0
1654539380000|2022-06-06 18:16:20|14917.5|14915.5|14916|14914.5|14917.5|14915.5|14916|14914.5|0
1654539390000|2022-06-06 18:16:30|14916.5|14915|14916.5|14915|14917|14915.5|14916.5|14915|1
1654539400000|2022-06-06 18:16:40|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654539410000|2022-06-06 18:16:50|14916.5|14915|14916.5|14915|14916.5|14915|14916.5|14915|0
1654539420000|2022-06-06 18:17:00|14916|14914.5|14916|14914.5|14916.5|14915|14916|14914.5|1
1654539430000|2022-06-06 18:17:10|14916.5|14914|14916|14914.5|14916.5|14914.5|14916|14914|1
1654539440000|2022-06-06 18:17:20|14916.5|14914|14915.5|14913|14916.5|14914.5|14915|14913|5
1654539450000|2022-06-06 18:17:30|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654539460000|2022-06-06 18:17:40|14916|14914.5|14916.5|14914|14916.5|14914.5|14915.5|14914|2
1654539470000|2022-06-06 18:17:50|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|0
1654539490000|2022-06-06 18:18:10|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|0
1654539500000|2022-06-06 18:18:20|14916|14914.5|14915|14913.5|14916.5|14914.5|14915|14913.5|0
1654539510000|2022-06-06 18:18:30|14916|14914.5|14915.5|14913|14916|14914.5|14915|14913|0
1654539520000|2022-06-06 18:18:40|14916|14914.5|14915.5|14914|14916.5|14914.5|14915.5|14914|0
1654539530000|2022-06-06 18:18:50|14916.5||14916.5||14916.5||14916.5||0
1654539540000|2022-06-06 18:19:00|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|1
1654539550000|2022-06-06 18:19:10|14916.5|14914|14915.5|14914|14916.5|14914.5|14915.5|14914|2
1654539560000|2022-06-06 18:19:20|14916|14914.5|14915.5|14914|14916.5|14914.5|14915.5|14914|0
1654539570000|2022-06-06 18:19:30|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654539580000|2022-06-06 18:19:40|14915.5|14914|14915.5|14914|14916|14914.5|14915.5|14914|0
1654539590000|2022-06-06 18:19:50|14916|14913|14916|14914.5|14916|14914.5|14915.5|14913|0
1654539600000|2022-06-06 18:20:00|14916.5|14914|14916|14914.5|14916.5|14915|14916|14914|1
1654539610000|2022-06-06 18:20:10|14915.5|14914|14916|14914.5|14916|14914.5|14915.5|14914|2
1654539630000|2022-06-06 18:20:30|||||||||2
1654539650000|2022-06-06 18:20:50|14915.5|14914|14916|14914.5|14916|14914.5|14915.5|14913.5|2
1654539660000|2022-06-06 18:21:00|14916.5|14914|14916.5|14914|14916.5|14914.5|14915|14913.5|4
1654539670000|2022-06-06 18:21:10|14915|14913.5|14916.5|14914|14916.5|14914|14915|14913.5|0
1654539680000|2022-06-06 18:21:20|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|0
1654539690000|2022-06-06 18:21:30|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654539700000|2022-06-06 18:21:40|14916.5|14914|14916.5|14914|14916.5|14914.5|14916|14914|3
1654539710000|2022-06-06 18:21:50|14916|14914.5|14917.5|14915|14917.5|14915.5|14916|14914|2
1654539720000|2022-06-06 18:22:00|14917|14915.5|14916.5|14915|14917.5|14915.5|14916.5|14915|0
1654539730000|2022-06-06 18:22:10|14917.5|14915.5|14917|14915.5|14917.5|14915.5|14917|14915.5|1
1654539740000|2022-06-06 18:22:20|14917.5|14915|14917|14914.5|14917.5|14915.5|14916.5|14914.5|0
1654539750000|2022-06-06 18:22:30|14917.5|14915|14916|14914.5|14917.5|14915.5|14916|14914.5|3
1654539760000|2022-06-06 18:22:40|14917|14915.5|14916.5|14915|14917.5|14915.5|14916|14914.5|1
1654539770000|2022-06-06 18:22:50|14917.5|14915.5|14917.5|14915|14917.5|14915.5|14916|14914.5|0
1654539780000|2022-06-06 18:23:00|14917|14915.5|14917.5|14915|14917.5|14915.5|14916.5|14915|1
1654539790000|2022-06-06 18:23:10|14917|14915.5|14916.5|14915|14917.5|14915.5|14916|14914|0
1654539800000|2022-06-06 18:23:20|14917|14915.5|14917.5|14915|14917.5|14915.5|14916|14914.5|2
1654539820000|2022-06-06 18:23:40|14917|14915.5|14917.5|14915|14917.5|14915.5|14916|14914.5|0
1654539840000|2022-06-06 18:24:00|14917|14914.5|14916.5|14915|14917.5|14915|14916|14914.5|0
1654539850000|2022-06-06 18:24:10|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|1
1654539880000|2022-06-06 18:24:40|||||||||10
1654539900000|2022-06-06 18:25:00|||||||||15
1654539910000|2022-06-06 18:25:10|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|1
1654539920000|2022-06-06 18:25:20|14916|14914.5|14916|14914.5|14916.5|14914.5|14916|14914|0
1654539960000|2022-06-06 18:26:00|14917.5|14915|14916.5|14915|14917.5|14915|14916|14914|0
1654539970000|2022-06-06 18:26:10|14916|14914.5|14916|14914.5|14917.5|14915.5|14916|14914.5|1
1654539980000|2022-06-06 18:26:20|14916.5|14915|14917.5|14915|14917.5|14915|14916.5|14915|0
1654540000000|2022-06-06 18:26:40|14917|14915.5|14916.5|14915|14917|14915.5|14916|14914.5|0
1654540010000|2022-06-06 18:26:50|14917|14915.5|14916|14914.5|14918|14915.5|14916|14914.5|21
1654540020000|2022-06-06 18:27:00|14915.5|14914|14916|14913.5|14916|14914|14915|14913.5|3
1654540030000|2022-06-06 18:27:10|14915.5|14913|14915.5|14914|14916|14914.5|14915.5|14913|0
1654540050000|2022-06-06 18:27:30|14916|14914.5|14915.5|14914|14916.5|14914.5|14915.5|14914|0
1654540060000|2022-06-06 18:27:40|14916.5||14916.5||14916.5||14916.5||1
1654540070000|2022-06-06 18:27:50|14916|14914.5|14916.5|14914|14916.5|14914.5|14915.5|14914|0
1654540080000|2022-06-06 18:28:00|14916|14914.5|14916.5|14914|14916.5|14914.5|14915.5|14914|0
1654540090000|2022-06-06 18:28:10|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654540100000|2022-06-06 18:28:20|||||||||4
1654540110000|2022-06-06 18:28:30|14916.5|14914|14915.5|14913|14916.5|14914.5|14915.5|14913|0
1654540120000|2022-06-06 18:28:40|14915|14913.5|14915.5|14914|14916|14914.5|14915|14913.5|0
1654540140000|2022-06-06 18:29:00|14916|14914.5|14915.5|14913|14916|14914.5|14915|14913|3
1654540150000|2022-06-06 18:29:10|14916|14914.5|14916|14914.5|14916|14914.5|14915.5|14914|16
1654540160000|2022-06-06 18:29:20|14915.5|14914|14916|14914.5|14916|14914.5|14915.5|14914|0
1654540170000|2022-06-06 18:29:30|14915.5|14914|14915.5|14914|14916.5|14914.5|14915.5|14914|0
1654540180000|2022-06-06 18:29:40|14916|14914.5|14916|14914.5|14916|14914.5|14915|14913.5|0
1654540190000|2022-06-06 18:29:50|14915|14913.5|14915.5|14914|14915.5|14914|14915|14913.5|0
1654540200000|2022-06-06 18:30:00|14916|14914.5|14916|14914.5|14916|14914.5|14915.5|14914|0
1654540220000|2022-06-06 18:30:20|14915|14913.5|14915|14913.5|14915.5|14914|14915|14913|0
1654540230000|2022-06-06 18:30:30|14914|14912.5|14914.5|14913|14914.5|14913|14914|14912.5|4
1654540240000|2022-06-06 18:30:40|14915|14913.5|14914.5|14912|14915|14913.5|14914.5|14912|0
1654540250000|2022-06-06 18:30:50|14914|14912.5|14914.5|14912|14914.5|14912.5|14914|14912|0
1654540260000|2022-06-06 18:31:00|14914|14912.5|14914.5|14912|14914.5|14912.5|14914|14912|4
1654540270000|2022-06-06 18:31:10|14914|14912.5|14914.5|14912|14914.5|14912.5|14914|14912|0
1654540280000|2022-06-06 18:31:20|14914|14912.5|14914.5|14912|14914.5|14912.5|14914|14912|0
1654540290000|2022-06-06 18:31:30|14914|14912.5|14915.5|14913|14915.5|14913.5|14914|14912|0
1654540300000|2022-06-06 18:31:40|14915|14913.5|14915|14913.5|14915.5|14913.5|14915|14913|0
1654540310000|2022-06-06 18:31:50|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654540320000|2022-06-06 18:32:00|14915|14913.5|14915|14913.5|14915.5|14913.5|14914.5|14913|0
1654540330000|2022-06-06 18:32:10|14915.5|14913|14915|14913.5|14915.5|14913.5|14915|14913|0
1654540340000|2022-06-06 18:32:20|||||||||3
1654540370000|2022-06-06 18:32:50|||||||||3
1654540380000|2022-06-06 18:33:00|||||||||2
1654540400000|2022-06-06 18:33:20|||||||||1
1654540410000|2022-06-06 18:33:30|14916||14916||14916||14916||0
1654540420000|2022-06-06 18:33:40|14915.5|14914|14915|14913.5|14915.5|14914|14915|14913.5|1
1654540430000|2022-06-06 18:33:50|14915.5|14914|14916|14913.5|14916|14914|14915.5|14913.5|2
1654540450000|2022-06-06 18:34:10|14916.5|14914|14916|14913.5|14916.5|14914|14916|14913.5|0
1654540460000|2022-06-06 18:34:20|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654540500000|2022-06-06 18:35:00|14915|14913.5|14916.5|14914|14916.5|14914|14915|14913.5|1
1654540510000|2022-06-06 18:35:10|14916|14913.5|14916|14913.5|14916|14913.5|14916|14913.5|1
1654540520000|2022-06-06 18:35:20|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654540530000|2022-06-06 18:35:30|14915.5|14914.5|14916|14914.5|14916|14914.5|14915.5|14914.5|0
1654540560000|2022-06-06 18:36:00|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654540570000|2022-06-06 18:36:10|14915.5|14914.5|14916.5|14914|14916.5|14914.5|14915.5|14914|0
1654540580000|2022-06-06 18:36:20|14915.5|14913.5|14915|14913.5|14915.5|14913.5|14915|14913.5|0
1654540590000|2022-06-06 18:36:30|14915.5|14914|14915|14913.5|14915.5|14914|14915|14913|3
1654540600000|2022-06-06 18:36:40|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|2
1654540610000|2022-06-06 18:36:50|14914.5|14912|14914.5|14912|14914.5|14912|14914.5|14912|0
1654540620000|2022-06-06 18:37:00|||||||||1
1654540630000|2022-06-06 18:37:10|14914|14912.5|14915.5|14913|14915.5|14913.5|14914|14912.5|2
1654540670000|2022-06-06 18:37:50|14915|14913.5|14915|14913.5|14915|14913.5|14914.5|14912|0
1654540680000|2022-06-06 18:38:00|14915.5|14913|14915.5|14913|14915.5|14913|14915.5|14913|0
1654540690000|2022-06-06 18:38:10|14915|14913.5|14916.5|14914|14916.5|14914|14915|14913.5|0
1654540700000|2022-06-06 18:38:20|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|1
1654540710000|2022-06-06 18:38:30|14916|14914.5|14915|14913.5|14916|14914.5|14915|14913.5|4
1654540720000|2022-06-06 18:38:40|14915.5|14913|14915.5|14913|14915.5|14913|14915.5|14913|4
1654540730000|2022-06-06 18:38:50|14915|14913.5|14915|14913.5|14915|14913.5|14915|14913.5|1
1654540740000|2022-06-06 18:39:00|14914.5|14913|14914.5|14913|14914.5|14913|14914|14912.5|2
1654540750000|2022-06-06 18:39:10|14915|14913.5|14915|14912.5|14915.5|14913.5|14914|14912.5|1
1654540760000|2022-06-06 18:39:20|14915.5|14913|14915|14913.5|14915.5|14913.5|14915|14913|0
1654540770000|2022-06-06 18:39:30|14915.5|14913|14915.5|14913|14915.5|14913|14914.5|14912.5|2
1654540780000|2022-06-06 18:39:40|14915|14912.5|14915|14912.5|14915|14912.5|14914.5|14912|1
1654540790000|2022-06-06 18:39:50|14914.5|14912|14914|14912.5|14915|14912.5|14914|14912|0
1654540800000|2022-06-06 18:40:00|14914.5|14913|14915|14913.5|14915|14913.5|14914.5|14913|0
1654540810000|2022-06-06 18:40:10|14914.5|14913|14915|14913.5|14915|14913.5|14914.5|14913|0
1654540820000|2022-06-06 18:40:20|14914.5|14913|14914.5|14913|14915|14913.5|14914.5|14913|0
1654540830000|2022-06-06 18:40:30|14915|14913.5|14914.5|14913|14915|14913.5|14914|14912.5|0
1654540840000|2022-06-06 18:40:40|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654540850000|2022-06-06 18:40:50|14914.5|14913|14915|14913.5|14915|14913.5|14914|14912.5|0
1654540860000|2022-06-06 18:41:00|14916|14914.5|14915.5|14914|14916|14914.5|14915.5|14914|5
1654540870000|2022-06-06 18:41:10|14916|14914.5|14915.5|14914|14916|14914.5|14915.5|14914|0
1654540880000|2022-06-06 18:41:20|14916|14914.5|14916.5|14914|14916.5|14915|14916|14914|4
1654540890000|2022-06-06 18:41:30|14916|14914.5|14916|14914.5|14916.5|14915|14916|14914.5|0
1654540900000|2022-06-06 18:41:40|14917.5|14915|14916|14914.5|14917.5|14915.5|14916|14914.5|1
1654540910000|2022-06-06 18:41:50|14917|14915.5|14916|14914.5|14917.5|14915.5|14916|14914.5|2
1654540930000|2022-06-06 18:42:10|14916.5|14915|14916|14914.5|14916.5|14915|14916|14914.5|0
1654540940000|2022-06-06 18:42:20|14917|14915.5|14916|14914.5|14917|14915.5|14916|14914.5|0
1654540950000|2022-06-06 18:42:30|||||||||1
1654540970000|2022-06-06 18:42:50|||||||||10
1654540980000|2022-06-06 18:43:00|14915.5|14914|14914.5|14912|14916|14914.5|14914|14912|3
1654540990000|2022-06-06 18:43:10|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654541010000|2022-06-06 18:43:30|14914.5|14912|14914.5|14912|14914.5|14912|14914.5|14912|4
1654541020000|2022-06-06 18:43:40|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654541030000|2022-06-06 18:43:50|14914.5|14912|14914|14912.5|14914.5|14912.5|14914|14912|0
1654541040000|2022-06-06 18:44:00|14914.5|14912|14915|14913.5|14915|14913.5|14914.5|14912|0
1654541050000|2022-06-06 18:44:10|14915.5|14913|14915.5|14914|14915.5|14914|14915|14913|6
1654541060000|2022-06-06 18:44:20|14915|14913.5|14915|14913.5|14915|14913.5|14915|14913.5|6
1654541070000|2022-06-06 18:44:30|14915.5|14913|14915|14913.5|14915.5|14913.5|14915|14913|1
1654541080000|2022-06-06 18:44:40|14915.5|14913|14915.5|14913|14915.5|14913|14915.5|14913|0
1654541090000|2022-06-06 18:44:50|14915|14913.5|14915.5|14913|14915.5|14913.5|14915|14913|3
1654541100000|2022-06-06 18:45:00|14915|14913.5|14914.5|14912|14915|14913.5|14914|14912|2
1654541110000|2022-06-06 18:45:10|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654541130000|2022-06-06 18:45:30|||||||||1
1654541160000|2022-06-06 18:46:00|14914.5|14912|14914|14912.5|14914.5|14912.5|14914|14912|0
1654541200000|2022-06-06 18:46:40|14914.5|14912|14914|14912.5|14914.5|14912.5|14913.5|14912|2
1654541210000|2022-06-06 18:46:50|14914.5|14912|14914.5|14912|14914.5|14912.5|14914|14912|4
1654541220000|2022-06-06 18:47:00|14914|14912.5|14915.5|14914|14915.5|14914|14914|14912|4
1654541230000|2022-06-06 18:47:10|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|5
1654541240000|2022-06-06 18:47:20|14916|14914.5|14915|14913.5|14916.5|14914.5|14915|14913.5|0
1654541250000|2022-06-06 18:47:30|14916|14914.5|14915.5|14914|14916|14914.5|14915.5|14914|0
1654541260000|2022-06-06 18:47:40|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|1
1654541270000|2022-06-06 18:47:50|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654541280000|2022-06-06 18:48:00|14915|14913.5|14916.5|14914|14916.5|14914.5|14915|14913.5|1
1654541290000|2022-06-06 18:48:10|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654541320000|2022-06-06 18:48:40|14916.5|14914|14916|14914.5|14916.5|14914.5|14915|14913|1
1654541330000|2022-06-06 18:48:50|14916.5|14914|14916|14913.5|14916.5|14914.5|14916|14913.5|1
1654541340000|2022-06-06 18:49:00|14915||14915||14915||14915||1
1654541350000|2022-06-06 18:49:10|14915.5|14914|14916.5|14914|14916.5|14914|14915.5|14914|0
1654541360000|2022-06-06 18:49:20|14915.5|14914.5|14916.5|14914|14916.5|14914.5|14915.5|14914|0
1654541380000|2022-06-06 18:49:40|14916|14914.5|14915.5|14914|14916|14914.5|14915.5|14914|0
1654541390000|2022-06-06 18:49:50|14916|14914.5|14916.5|14914|14916.5|14914.5|14915.5|14914|0
1654541400000|2022-06-06 18:50:00|14916|14913.5|14915.5|14914|14916|14914.5|14915|14913.5|0
1654541410000|2022-06-06 18:50:10|14916|14914.5|14916.5|14914|14916.5|14914.5|14915|14913.5|0
1654541420000|2022-06-06 18:50:20|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|4
1654541430000|2022-06-06 18:50:30|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|0
1654541440000|2022-06-06 18:50:40|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|1
1654541450000|2022-06-06 18:50:50|14916.5|14914|14916.5|14914|14916.5|14914.5|14915.5|14914|0
1654541460000|2022-06-06 18:51:00|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|2
1654541480000|2022-06-06 18:51:20|14917|14915.5|14917|14915.5|14917|14915.5|14917|14915.5|0
1654541490000|2022-06-06 18:51:30|14917.5|14915|14917.5|14915|14917.5|14915.5|14917|14915|4
1654541500000|2022-06-06 18:51:40|14917|14915.5|14917|14915.5|14917.5|14916|14917|14915|2
1654541510000|2022-06-06 18:51:50|14917.5|14915|14917.5|14915|14917.5|14915|14917.5|14915|0
1654541520000|2022-06-06 18:52:00||14916||14915||14916||14915|0
1654541530000|2022-06-06 18:52:10|14916.5|14914.5|14916|14914.5|14916.5|14914.5|14916|14914.5|0
1654541540000|2022-06-06 18:52:20|14916.5|14914|14916.5|14915|14916.5|14915|14916.5|14914|2
1654541550000|2022-06-06 18:52:30|14917|14914|14917|14915.5|14917|14915.5|14916.5|14914|0
1654541560000|2022-06-06 18:52:40|14916.5|14915|14916.5|14914|14917|14915|14916|14914|1
1654541570000|2022-06-06 18:52:50|14916|14915|14916.5|14915|14917|14915.5|14916|14914|0
1654541580000|2022-06-06 18:53:00|14916|14914|14916.5|14915|14916.5|14915|14916|14914|4
1654541590000|2022-06-06 18:53:10|14916|14914.5|14917|14915.5|14917|14915.5|14916|14914|0
1654541600000|2022-06-06 18:53:20|14916.5|14915|14917.5|14915|14917.5|14915.5|14916.5|14915|0
1654541610000|2022-06-06 18:53:30|14917|14915.5|14916.5|14914|14917.5|14915.5|14916|14914|1
1654541630000|2022-06-06 18:53:50|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|0
1654541640000|2022-06-06 18:54:00|14916|14914.5|14917|14915.5|14917|14915.5|14916|14914.5|0
1654541660000|2022-06-06 18:54:20|14916|14914.5|14917|14915.5|14917|14915.5|14916|14914.5|0
1654541680000|2022-06-06 18:54:40|14917.5|14915|14917.5|14915|14917.5|14915|14917.5|14915|3
1654541690000|2022-06-06 18:54:50|14917|14915.5|14917|14915.5|14917.5|14915.5|14916.5|14915|2
1654541700000|2022-06-06 18:55:00|14917.5|14915|14917|14915.5|14917.5|14915.5|14917|14915|1
1654541710000|2022-06-06 18:55:10|14917.5|14915|14916.5|14915|14917.5|14915.5|14916.5|14915|2
1654541720000|2022-06-06 18:55:20|14917|14915.5|14916.5|14914|14917|14915.5|14916|14914|1
1654541730000|2022-06-06 18:55:30|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|0
1654541740000|2022-06-06 18:55:40|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654541750000|2022-06-06 18:55:50|14916.5|14915|14916.5|14915|14916.5|14915|14916|14914.5|0
1654541760000|2022-06-06 18:56:00|14917|14915.5|14916|14914.5|14917|14915.5|14916|14914.5|9
1654541770000|2022-06-06 18:56:10|14916.5|14914|14916|14914.5|14916.5|14914.5|14916|14914|1
1654541780000|2022-06-06 18:56:20|14916.5|14915|14916.5|14915|14916.5|14915|14916.5|14915|10
1654541790000|2022-06-06 18:56:30|14917|14915.5|14916.5|14915|14917.5|14915.5|14916.5|14915|0
1654541800000|2022-06-06 18:56:40|14917|14915.5|14916|14914.5|14917|14915.5|14916|14914.5|10
1654541810000|2022-06-06 18:56:50|||||||||3
1654541820000|2022-06-06 18:57:00|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|9
1654541830000|2022-06-06 18:57:10|14916|14914.5|14916|14914.5|14916.5|14914.5|14916|14914|0
1654541840000|2022-06-06 18:57:20|14916.5|14915|14916.5|14915|14916.5|14915|14916.5|14915|0
1654541850000|2022-06-06 18:57:30|14916|14914.5|14916.5|14914|14916.5|14915|14916|14914|1
1654541860000|2022-06-06 18:57:40|14916|14914.5|14916.5|14915|14917|14915.5|14916|14914.5|0
1654541870000|2022-06-06 18:57:50|14917|14914.5|14917|14914.5|14917|14914.5|14917|14914.5|0
1654541880000|2022-06-06 18:58:00|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654541940000|2022-06-06 18:59:00|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|2
1654541950000|2022-06-06 18:59:10|14916|14914.5|14915.5|14914|14916|14914.5|14915|14913.5|0
1654541960000|2022-06-06 18:59:20|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|4
1654541970000|2022-06-06 18:59:30|14916|14914.5|14916|14914.5|14916.5|14914.5|14915.5|14914|4
1654541980000|2022-06-06 18:59:40|14915.5|14914|14916|14914.5|14916|14914.5|14915.5|14914|11
1654541990000|2022-06-06 18:59:50|14915.5|14914|14916|14914.5|14916|14914.5|14915.5|14914|0
1654542000000|2022-06-06 19:00:00|14915.5|14914|14916|14914.5|14916|14914.5|14915|14913.5|18
1654542010000|2022-06-06 19:00:10|14915|14913.5|14915|14913.5|14916|14914.5|14915|14913.5|0
1654542020000|2022-06-06 19:00:20|14915.5|14914|14916|14914.5|14916|14914.5|14915|14913.5|3
1654542040000|2022-06-06 19:00:40|||||||||10
1654542050000|2022-06-06 19:00:50|14915.5|14914|14915.5|14914|14916|14914.5|14915|14913.5|0
1654542060000|2022-06-06 19:01:00|14916|14914.5|14916|14914.5|14916|14914.5|14915.5|14914|2
1654542080000|2022-06-06 19:01:20|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654542090000|2022-06-06 19:01:30|14916|14914.5|14915.5|14913|14916|14914.5|14915|14913|6
1654542100000|2022-06-06 19:01:40|14915|14913.5|14915.5|14914|14916|14914.5|14915|14913.5|0
1654542120000|2022-06-06 19:02:00|14916|14914.5|14916.5|14914|14916.5|14914.5|14915.5|14914|0
1654542130000|2022-06-06 19:02:10|14916|14914.5|14916|14914.5|14916|14914.5|14915|14913.5|0
1654542140000|2022-06-06 19:02:20|14915.5|14914|14916.5|14914|14916.5|14914.5|14915|14913.5|4
1654542150000|2022-06-06 19:02:30|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654542160000|2022-06-06 19:02:40|14916.5|14914|14916|14914.5|14916.5|14914.5|14916|14914|2
1654542180000|2022-06-06 19:03:00|14917.5|14915|14917.5|14915|14917.5|14915.5|14916.5|14915|2
1654542190000|2022-06-06 19:03:10|14917|14915.5|14917.5|14915|14917.5|14915.5|14916|14914.5|0
1654542200000|2022-06-06 19:03:20|14917|14915.5|14917|14915.5|14917|14915.5|14917|14915.5|1
1654542220000|2022-06-06 19:03:40|14916.5|14915|14916|14914.5|14917|14915|14916|14914.5|0
1654542230000|2022-06-06 19:03:50|14916.5|14915|14916.5|14915|14917.5|14915|14916|14914.5|0
1654542240000|2022-06-06 19:04:00|14917.5|14915.5|14917|14915.5|14917.5|14915.5|14917|14915.5|0
1654542260000|2022-06-06 19:04:20|14916|14914.5|14915.5|14914|14916.5|14914.5|14915.5|14914|3
1654542270000|2022-06-06 19:04:30|14915|14913.5|14917|14914.5|14917.5|14915.5|14915|14913.5|4
1654542280000|2022-06-06 19:04:40|14917.5|14915|14916.5|14915|14917.5|14915|14916.5|14915|0
1654542290000|2022-06-06 19:04:50|14916|14914.5|14916.5|14915|14916.5|14915|14916|14914.5|0
1654542300000|2022-06-06 19:05:00|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|2
1654542310000|2022-06-06 19:05:10|14916.5|14915|14916|14914.5|14917.5|14915|14916|14914.5|1
1654542320000|2022-06-06 19:05:20|14916.5|14915|14916.5|14915|14916.5|14915|14916.5|14915|0
1654542340000|2022-06-06 19:05:40|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|0
1654542350000|2022-06-06 19:05:50|14916.5|14914|14917.5|14915|14917.5|14915|14916.5|14914|6
1654542360000|2022-06-06 19:06:00|14917|14915.5|14917|14915.5|14917|14915.5|14917|14915.5|0
1654542370000|2022-06-06 19:06:10|14917.5|14915|14917|14915.5|14917.5|14915.5|14917|14915|0
1654542380000|2022-06-06 19:06:20|14917.5|14915|14917.5|14915|14917.5|14915|14917.5|14915|0
1654542400000|2022-06-06 19:06:40|14916.5|14915.5|14917.5|14915|14917.5|14915.5|14916.5|14915|0
1654542410000|2022-06-06 19:06:50|14917|14915.5|14916|14914.5|14917.5|14915.5|14916|14914.5|5
1654542420000|2022-06-06 19:07:00|||||||||22
1654542430000|2022-06-06 19:07:10|||||||||12
1654542450000|2022-06-06 19:07:30|14915.5|14914|14915.5|14914|14915.5|14914|14915|14913.5|2
1654542460000|2022-06-06 19:07:40|14916|14914.5|14915|14913.5|14916|14914.5|14915|14913.5|0
1654542480000|2022-06-06 19:08:00|14915.5|14913|14915|14913.5|14915.5|14914|14915|14913|10
1654542530000|2022-06-06 19:08:50|||||||||1
1654542540000|2022-06-06 19:09:00|14915.5|14913|14915|14913.5|14915.5|14913.5|14915|14913|1
1654542560000|2022-06-06 19:09:20|||||||||2
1654542610000|2022-06-06 19:10:10|14916|14914.5|14916|14914.5|14916.5|14914.5|14915.5|14914|3
1654542620000|2022-06-06 19:10:20|14916.5|14914|14916.5|14914|14916.5|14914|14916.5|14914|0
1654542630000|2022-06-06 19:10:30|14916|14914.5|14915.5|14914|14916|14914.5|14915.5|14914|2
1654542640000|2022-06-06 19:10:40|14915|14913.5|14915|14913.5|14915.5|14914|14915|14913.5|0
1654542650000|2022-06-06 19:10:50|14915.5|14914|14915|14913.5|14915.5|14914|14915|14913.5|50
1654542660000|2022-06-06 19:11:00|||||||||53
1654542670000|2022-06-06 19:11:10|||||||||36
1654542760000|2022-06-06 19:12:40|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|14
1654542780000|2022-06-06 19:13:00|||||||||1
1654542830000|2022-06-06 19:13:50|14914.5|14913|14913.5|14912|14914.5|14913|14913.5|14912|5
1654542840000|2022-06-06 19:14:00|14914|14912.5|14914|14912.5|14914|14912.5|14913.5|14912|0
1654542860000|2022-06-06 19:14:20|||||||||1
1654542880000|2022-06-06 19:14:40|14915|14913.5|14914|14912.5|14915|14913.5|14914|14912.5|14
1654542900000|2022-06-06 19:15:00|||||||||1
1654542910000|2022-06-06 19:15:10|14915.5|14913|14914.5|14913|14915.5|14913.5|14914|14912.5|17
1654542920000|2022-06-06 19:15:20|||||||||1
1654542950000|2022-06-06 19:15:50|14914|14912.5|14915|14913.5|14915|14913.5|14914|14912.5|0
1654542960000|2022-06-06 19:16:00|14914.5|14913|14914.5|14913|14914.5|14913|14914|14912.5|0
1654542970000|2022-06-06 19:16:10|14915|14913.5|14914.5|14913|14915|14913.5|14914.5|14913|0
1654542990000|2022-06-06 19:16:30|14914|14912.5|14914.5|14913|14915|14913.5|14914|14912.5|20
1654543000000|2022-06-06 19:16:40|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654543010000|2022-06-06 19:16:50|14914.5|14913|14914.5|14913|14915|14913.5|14914|14912.5|0
1654543020000|2022-06-06 19:17:00|||||||||2
1654543030000|2022-06-06 19:17:10|14915|14913.5|14914|14912.5|14915|14913.5|14914|14912.5|10
1654543040000|2022-06-06 19:17:20|||||||||1
1654543050000|2022-06-06 19:17:30|14913.5|14912|14914|14911.5|14914|14912|14913.5|14911|17
1654543060000|2022-06-06 19:17:40|14913.5|14912|14914|14912.5|14914|14912.5|14913.5|14912|1
1654543070000|2022-06-06 19:17:50|||||||||1
1654543080000|2022-06-06 19:18:00|14914.5|14912|14915|14912.5|14915|14913.5|14914|14912|6
1654543090000|2022-06-06 19:18:10|14914.5|14913|14914|14912.5|14915|14913.5|14914|14912.5|0
1654543110000|2022-06-06 19:18:30|||||||||1
1654543120000|2022-06-06 19:18:40|||||||||7
1654543130000|2022-06-06 19:18:50|14915|14913.5|14915|14913.5|14915|14913.5|14914|14912|7
1654543140000|2022-06-06 19:19:00|||||||||1
1654543170000|2022-06-06 19:19:30|||||||||5
1654543180000|2022-06-06 19:19:40|14915.5|14913|14915.5|14913|14915.5|14913|14915.5|14913|4
1654543190000|2022-06-06 19:19:50|14915|14913.5|14915|14913.5|14915|14913.5|14915|14913.5|0
1654543200000|2022-06-06 19:20:00|14915.5|14914|14915|14913.5|14916|14914.5|14915|14913.5|10
1654543260000|2022-06-06 19:21:00|||||||||1
1654543270000|2022-06-06 19:21:10|||||||||1
1654543280000|2022-06-06 19:21:20|14914.5|14913|14914.5|14913|14915.5|14913|14914.5|14912.5|3
1654543290000|2022-06-06 19:21:30|14915|14913.5|14914.5|14913|14915|14913.5|14914|14912.5|0
1654543300000|2022-06-06 19:21:40|14915|14913.5|14915|14913.5|14915|14913.5|14914.5|14913|0
1654543310000|2022-06-06 19:21:50|14914.5|14913|14914|14912.5|14915|14913.5|14914|14912.5|0
1654543320000|2022-06-06 19:22:00|14914.5|14912|14914.5|14912|14914.5|14912|14914.5|14912|2
1654543330000|2022-06-06 19:22:10|14914|14912.5|14913|14911.5|14914|14912.5|14913|14911.5|0
1654543340000|2022-06-06 19:22:20|14913.5|14911|14912|14910.5|14913.5|14911.5|14912|14910.5|2
1654543350000|2022-06-06 19:22:30|14913.5|14911|14913.5|14911|14913.5|14911|14913.5|14911|0
1654543360000|2022-06-06 19:22:40|14913|14911.5|14913|14911.5|14913.5|14911.5|14913|14911|1
1654543370000|2022-06-06 19:22:50|14913.5|14911|14913.5|14911|14913.5|14911.5|14913|14911|2
1654543380000|2022-06-06 19:23:00|14913|14911.5|14913.5|14911|14913.5|14911.5|14913|14911|7
1654543390000|2022-06-06 19:23:10|14913|14911.5|14913|14911.5|14913.5|14911.5|14913|14911|0
1654543420000|2022-06-06 19:23:40|14913.5|14911|14913|14911.5|14913.5|14911.5|14913|14911|1
1654543440000|2022-06-06 19:24:00|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654543450000|2022-06-06 19:24:10|||||||||7
1654543460000|2022-06-06 19:24:20|14915|14913.5|14914.5|14913|14915.5|14913.5|14914|14912.5|0
1654543490000|2022-06-06 19:24:50|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654543500000|2022-06-06 19:25:00|14913.5|14912|14914|14912.5|14914|14912.5|14913.5|14912|3
1654543510000|2022-06-06 19:25:10|14913.5|14912|14913|14911.5|14914|14912.5|14913|14911.5|0
1654543520000|2022-06-06 19:25:20|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654543540000|2022-06-06 19:25:40|||||||||4
1654543550000|2022-06-06 19:25:50|14913|14911.5|14914|14912.5|14914|14912.5|14913|14911.5|0
1654543570000|2022-06-06 19:26:10|14914.5|14913|14915.5|14913|14915.5|14913.5|14914.5|14913|1
1654543580000|2022-06-06 19:26:20|14915|14913.5|14915|14913.5|14915|14913.5|14915|14913.5|0
1654543590000|2022-06-06 19:26:30|14914|14912.5|14914.5|14913|14914.5|14913|14914|14912.5|0
1654543600000|2022-06-06 19:26:40|14915|14913.5|14914.5|14913|14915|14913.5|14914|14912.5|0
1654543620000|2022-06-06 19:27:00|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|1
1654543630000|2022-06-06 19:27:10|||||||||1
1654543640000|2022-06-06 19:27:20|14914.5|14913|14914.5|14913|14915|14913.5|14914|14912.5|0
1654543650000|2022-06-06 19:27:30|14915|14913.5|14914.5|14913|14915|14913.5|14914.5|14913|0
1654543660000|2022-06-06 19:27:40|14915|14913.5|14914.5|14913|14915|14913.5|14914.5|14913|0
1654543670000|2022-06-06 19:27:50|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654543680000|2022-06-06 19:28:00|14915.5|14913|14915|14913.5|14915.5|14913.5|14914|14912.5|0
1654543700000|2022-06-06 19:28:20|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|0
1654543710000|2022-06-06 19:28:30|14915|14913.5|14914|14912.5|14915|14913.5|14914|14912.5|0
1654543740000|2022-06-06 19:29:00|||||||||1
1654543760000|2022-06-06 19:29:20|14914.5|14912|14915|14912.5|14915|14913|14914|14912|0
1654543770000|2022-06-06 19:29:30|14915.5|14913|14915|14912.5|14915.5|14913|14915|14912.5|0
1654543780000|2022-06-06 19:29:40|14914|14913.5|14914|14912.5|14914|14913.5|14914|14912.5|0
1654543800000|2022-06-06 19:30:00|14915|14913.5|14915|14913.5|14915|14913.5|14915|14913.5|8
1654543830000|2022-06-06 19:30:30|14916|14914|14915.5|14914|14916.5|14914.5|14915|14913.5|0
1654543840000|2022-06-06 19:30:40|14916|14914.5|14917|14915.5|14917|14915.5|14916|14914.5|4
1654543850000|2022-06-06 19:30:50|14916|14914.5|14916.5|14915|14917|14915.5|14916|14914.5|83
1654543860000|2022-06-06 19:31:00|14917|14915.5|14916|14914.5|14917|14915.5|14916|14914.5|2
1654543870000|2022-06-06 19:31:10|14916.5|14915|14916.5|14914|14916.5|14915|14916|14914|0
1654543880000|2022-06-06 19:31:20|14917|14914.5|14916.5|14914|14917|14915|14916|14914|2
1654543890000|2022-06-06 19:31:30|14916|14915|14916.5|14914|14916.5|14915|14916|14914|0
1654543900000|2022-06-06 19:31:40|14916|14914.5|14916.5|14914|14916.5|14914.5|14916|14914|4
1654543920000|2022-06-06 19:32:00|14917|14914.5|14917|14915.5|14917|14915.5|14916.5|14914.5|0
1654543940000|2022-06-06 19:32:20|14916.5|14914.5|14917|14915.5|14917.5|14915.5|14916.5|14914|0
1654543980000|2022-06-06 19:33:00|||||||||1
1654543990000|2022-06-06 19:33:10|||||||||1
1654544010000|2022-06-06 19:33:30|14917.5|14916|14917|14915.5|14917.5|14916|14917|14915|13
1654544020000|2022-06-06 19:33:40|14918|14916.5|14917.5|14915|14918|14916.5|14917|14915|2
1654544030000|2022-06-06 19:33:50|14917|14915.5|14918|14916.5|14918|14916.5|14917|14915.5|93
1654544040000|2022-06-06 19:34:00|14918.5|14917|14918|14916.5|14918.5|14917|14918|14916.5|1
1654544050000|2022-06-06 19:34:10|14918.5|14917|14918.5|14917|14918.5|14917|14918|14916.5|0
1654544070000|2022-06-06 19:34:30|14918|14916.5|14918.5|14917|14918.5|14917|14918|14916.5|0
1654544080000|2022-06-06 19:34:40|14918|14916.5|14918|14916.5|14918|14916.5|14918|14916.5|12
1654544090000|2022-06-06 19:34:50|14918.5|14917|14918.5|14917|14918.5|14917|14918.5|14917|0
1654544100000|2022-06-06 19:35:00|14918|14916.5|14918|14916.5|14918.5|14917|14918|14916.5|1
1654544120000|2022-06-06 19:35:20|14917.5|14916|14917|14915.5|14917.5|14916|14917|14915.5|4
1654544140000|2022-06-06 19:35:40|||||||||1
1654544150000|2022-06-06 19:35:50|14917.5|14915|14917|14915.5|14917.5|14915.5|14917|14915|2
1654544170000|2022-06-06 19:36:10|14916|14914.5|14916|14914.5|14916|14914.5|14916|14914.5|1
1654544180000|2022-06-06 19:36:20|14916.5|14914|14916|14914.5|14916.5|14914.5|14916|14914|2
1654544190000|2022-06-06 19:36:30|14916.5|14914|14917|14915.5|14917|14915.5|14916|14914|1
1654544200000|2022-06-06 19:36:40|14917.5|14915|14917|14915.5|14917.5|14915.5|14917|14915|0
1654544220000|2022-06-06 19:37:00|||||||||2
1654544240000|2022-06-06 19:37:20|14916.5|14914|14917|14914.5|14917|14915.5|14916|14914|2
1654544250000|2022-06-06 19:37:30|14916.5|14915|14917|14915.5|14917|14915.5|14916.5|14914.5|0
1654544270000|2022-06-06 19:37:50||14914.5||14914.5||14914.5||14914.5|0
1654544280000|2022-06-06 19:38:00|14916.5|14914|14917|14914.5|14917|14914.5|14916.5|14914|0
1654544290000|2022-06-06 19:38:10|14916.5|14915|14916|14914.5|14916.5|14915|14916|14914|0
1654544300000|2022-06-06 19:38:20|14917|14915.5|14917|14915.5|14917|14915.5|14917|14915.5|2
1654544310000|2022-06-06 19:38:30|14917.5|14915|14917|14915.5|14917.5|14915.5|14916|14914|0
1654544330000|2022-06-06 19:38:50|14917.5|14915|14917|14915.5|14917.5|14915.5|14917|14915|6
1654544340000|2022-06-06 19:39:00|14917.5|14916|14917|14915.5|14917.5|14916|14917|14915.5|2
1654544350000|2022-06-06 19:39:10|14917.5|14916|14917|14915.5|14918|14916.5|14917|14915.5|0
1654544360000|2022-06-06 19:39:20|14917.5|14916|14917|14915.5|14917.5|14916|14917|14915.5|0
1654544390000|2022-06-06 19:39:50|14917.5|14915|14917.5|14915|14917.5|14915.5|14917|14915|11
1654544400000|2022-06-06 19:40:00|14917|14915.5|14916|14914.5|14917|14915.5|14916|14914.5|0
1654544420000|2022-06-06 19:40:20|||||||||1
1654544440000|2022-06-06 19:40:40|||||||||2
1654544450000|2022-06-06 19:40:50|||||||||15
1654544460000|2022-06-06 19:41:00|14916.5|14914|14916.5|14914|14916.5|14914.5|14916|14914|33
1654544470000|2022-06-06 19:41:10|14916|14914.5|14916|14914.5|14917|14915.5|14916|14914|2
1654544480000|2022-06-06 19:41:20|14917||14917||14917||14917||1
1654544490000|2022-06-06 19:41:30|14916.5|14914|14917|14915.5|14917|14915.5|14916.5|14914|0
1654544570000|2022-06-06 19:42:50|14917.5|14916|14917|14915.5|14918|14916.5|14917|14915.5|20
1654544580000|2022-06-06 19:43:00|14917.5|14916|14918|14916.5|14918|14916.5|14917.5|14916|0
1654544600000|2022-06-06 19:43:20|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|8
1654544610000|2022-06-06 19:43:30|14919.5|14917|14919|14917.5|14920|14918.5|14919|14917|4
1654544620000|2022-06-06 19:43:40|14919.5|14917|14919.5|14917|14919.5|14917.5|14919|14917|4
1654544630000|2022-06-06 19:43:50|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|0
1654544640000|2022-06-06 19:44:00|14919.5|14918|14919|14917.5|14920|14918.5|14919|14917.5|0
1654544690000|2022-06-06 19:44:50|14919.5|14918|14919.5|14918|14919.5|14918|14919|14917.5|1
1654544700000|2022-06-06 19:45:00|14919|14917.5|14919.5|14918|14920|14918.5|14919|14917.5|1
1654544710000|2022-06-06 19:45:10|14919|14917.5|14919|14917.5|14919.5|14918|14919|14917.5|0
1654544740000|2022-06-06 19:45:40|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654544770000|2022-06-06 19:46:10|14920|14918.5|14919.5|14918|14920|14918.5|14919.5|14918|0
1654544780000|2022-06-06 19:46:20|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|0
1654544800000|2022-06-06 19:46:40|14919.5|14918|14919.5|14918|14919.5|14918|14919|14917.5|0
1654544810000|2022-06-06 19:46:50|14920.5|14918.5|14920|14918.5|14920.5|14918.5|14920|14918.5|9
1654544830000|2022-06-06 19:47:10|||||||||10
1654544840000|2022-06-06 19:47:20|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|22
1654544880000|2022-06-06 19:48:00|||||||||17
1654544920000|2022-06-06 19:48:40|||||||||10
1654544930000|2022-06-06 19:48:50|||||||||2
1654544940000|2022-06-06 19:49:00|14918|14916.5|14918|14916.5|14918|14916.5|14918|14916.5|14
1654544950000|2022-06-06 19:49:10|14919|14917.5|14918|14916.5|14919|14917.5|14918|14916.5|0
1654544960000|2022-06-06 19:49:20|14919|14917.5|14919|14917.5|14919|14917.5|14918|14916.5|0
1654544970000|2022-06-06 19:49:30|||||||||9
1654544980000|2022-06-06 19:49:40|||||||||14
1654545000000|2022-06-06 19:50:00|14918.5|14917|14918|14916.5|14918.5|14917|14918|14916.5|54
1654545020000|2022-06-06 19:50:20|14918.5|14917|14918.5|14917|14918.5|14917|14918.5|14917|19
1654545030000|2022-06-06 19:50:30|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|9
1654545040000|2022-06-06 19:50:40|14919.5|14917|14918|14916.5|14919.5|14917|14918|14916.5|41
1654545050000|2022-06-06 19:50:50|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|10
1654545060000|2022-06-06 19:51:00|14920|14918.5|14919|14917.5|14920|14918.5|14919|14917.5|1
1654545070000|2022-06-06 19:51:10|14919.5|14917|14919|14917.5|14919.5|14917.5|14919|14917|0
1654545090000|2022-06-06 19:51:30|||||||||13
1654545150000|2022-06-06 19:52:30|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654545170000|2022-06-06 19:52:50|14920|14918|14919|14917.5|14920.5|14918|14919|14917.5|14
1654545190000|2022-06-06 19:53:10|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654545200000|2022-06-06 19:53:20|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654545210000|2022-06-06 19:53:30|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654545230000|2022-06-06 19:53:50|14919.5|14918|14919|14917.5|14919.5|14918|14919|14917.5|0
1654545250000|2022-06-06 19:54:10|14919.5|14917|14920.5|14918|14920.5|14918.5|14919|14917|3
1654545260000|2022-06-06 19:54:20|14920|14918.5|14920|14918.5|14920.5|14918.5|14920|14918|0
1654545270000|2022-06-06 19:54:30|||||||||16
1654545280000|2022-06-06 19:54:40|14919|14917.5|14920|14917.5|14920.5|14918.5|14919|14917.5|15
1654545290000|2022-06-06 19:54:50|14920.5|14918|14920|14918.5|14920.5|14918.5|14920|14918|5
1654545300000|2022-06-06 19:55:00|||||||||10
1654545310000|2022-06-06 19:55:10|14919|14917.5|14919|14917.5|14920|14917.5|14919|14917.5|6
1654545320000|2022-06-06 19:55:20|||||||||9
1654545350000|2022-06-06 19:55:50|||||||||3
1654545360000|2022-06-06 19:56:00|||||||||10
1654545390000|2022-06-06 19:56:30|14919.5|14917|14919.5|14917|14919.5|14917|14919.5|14917|3
1654545400000|2022-06-06 19:56:40|14919|14917.5|14919|14917.5|14919|14917.5|14919|14917.5|0
1654545410000|2022-06-06 19:56:50|14919.5|14917|14919|14917.5|14919.5|14917.5|14919|14917|1
1654545420000|2022-06-06 19:57:00|14919.5|14917|14919|14917.5|14919.5|14917.5|14919|14917|1
1654545440000|2022-06-06 19:57:20|14919.5|14917|14919.5|14917|14919.5|14917|14919.5|14917|4
1654545450000|2022-06-06 19:57:30|||||||||6
1654545460000|2022-06-06 19:57:40|14918|14916.5|14919.5|14917|14919.5|14917|14918|14916.5|0
1654545470000|2022-06-06 19:57:50|14919|14916.5|14919|14916.5|14919|14916.5|14919|14916.5|0
1654545480000|2022-06-06 19:58:00|14918|14916|14919|14917.5|14919.5|14917.5|14918|14916|33
1654545500000|2022-06-06 19:58:20|||||||||3
1654545510000|2022-06-06 19:58:30|14918.5|14916.5|14918.5|14917|14918.5|14917.5|14918.5|14916.5|287
1654545520000|2022-06-06 19:58:40|14919|14917.5|14919|14917.5|14919|14917.5|14918.5|14917|0
1654545530000|2022-06-06 19:58:50|14918.5|14917|14919|14917.5|14919|14917.5|14918|14916.5|0
1654545540000|2022-06-06 19:59:00|14918.5|14917|14918|14916.5|14918.5|14917|14918|14916.5|1
1654545550000|2022-06-06 19:59:10|||||||||3
1654545560000|2022-06-06 19:59:20|14917|14915.5|14917|14915.5|14917.5|14915.5|14917|14914|6
1654545570000|2022-06-06 19:59:30|||||||||1
1654545580000|2022-06-06 19:59:40|14918|14916.5|14918|14916.5|14918|14916.5|14918|14916.5|9
1654581900000|2022-06-07 06:05:00|14894.1|14892.6|14898.1|14896.6|14898.1|14896.6|14894.1|14892.6|83
1654581910000|2022-06-07 06:05:10|14899.1|14897.6|14901.1|14899.6|14901.1|14899.6|14899.1|14897.6|13127
1654581920000|2022-06-07 06:05:20|14900.1|14898.6|14900.1|14898.6|14901.1|14898.6|14900.1|14898.6|11
1654581930000|2022-06-07 06:05:30|||||||||9
1654581940000|2022-06-07 06:05:40|14901.1|14899.6|14902.1|14900.6|14902.1|14900.6|14901.1|14899.6|36
1654581950000|2022-06-07 06:05:50|14903.1|14901.6|14902.1|14900.6|14903.1|14901.6|14902.1|14900.6|61
1654581960000|2022-06-07 06:06:00|14903.1|14901.6|14903.1|14901.6|14904.1|14902.6|14903.1|14901.6|17
1654581970000|2022-06-07 06:06:10|14904.1|14902.6|14905.1|14903.6|14905.1|14903.6|14904.1|14902.6|6
1654581980000|2022-06-07 06:06:20|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|15
1654581990000|2022-06-07 06:06:30|14903.1|14901.6|14904.1|14902.6|14904.1|14902.6|14903.1|14901.6|50
1654582000000|2022-06-07 06:06:40|14903.1|14901.6|14902.1|14900.6|14903.1|14901.6|14901.1|14899.6|40871
1654582010000|2022-06-07 06:06:50|14903.1|14901.6|14903.1|14901.6|14903.1|14901.6|14903.1|14900.6|15
1654582020000|2022-06-07 06:07:00|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|12
1654582030000|2022-06-07 06:07:10|14905.1|14903.6|14904.1|14902.6|14905.1|14903.6|14904.1|14902.6|89
1654582040000|2022-06-07 06:07:20|14905.1|14903.6|14904.1|14902.6|14905.1|14903.6|14904.1|14902.6|15
1654582050000|2022-06-07 06:07:30|14903.1|14901.6|14904.1|14902.6|14904.1|14902.6|14903.1|14901.6|65
1654582060000|2022-06-07 06:07:40|||||||||8
1654582080000|2022-06-07 06:08:00|14903.1|14901.6|14903.1|14901.6|14904.1|14901.6|14903.1|14901.6|67
1654582090000|2022-06-07 06:08:10|14904.1|14902.6|14905.1|14903.6|14906.1|14904.6|14904.1|14902.6|24
1654582100000|2022-06-07 06:08:20|14906.1|14904.6|14904.1|14902.6|14906.1|14904.6|14904.1|14902.6|13
1654582110000|2022-06-07 06:08:30|14905.1|14903.6|14903.1|14901.6|14905.1|14903.6|14903.1|14900.6|41
1654582130000|2022-06-07 06:08:50|||||||||6
1654582140000|2022-06-07 06:09:00|14901.1|14899.6|14901.1|14899.6|14901.1|14899.6|14901.1|14899.6|31
1654582150000|2022-06-07 06:09:10|14903.1|14901.6|14901.1|14899.6|14903.1|14901.6|14901.1|14899.6|50
1654582160000|2022-06-07 06:09:20|14902.1|14900.6|14901.1|14899.6|14902.1|14900.6|14901.1|14899.6|2
1654582170000|2022-06-07 06:09:30|14900.1|14898.6|14898.1|14896.6|14900.1|14898.6|14897.1|14895.6|90
1654582180000|2022-06-07 06:09:40|||||||||17
1654582190000|2022-06-07 06:09:50|14897.1|14895.6|14897.1|14895.6|14898.1|14895.6|14897.1|14895.6|25
1654582200000|2022-06-07 06:10:00|||||||||12
1654582210000|2022-06-07 06:10:10|14898.1|14896.6|14899.1|14897.6|14899.1|14897.6|14898.1|14896.6|28
1654582220000|2022-06-07 06:10:20|14898.1|14896.6|14899.1|14897.6|14899.1|14897.6|14898.1|14896.6|12
1654582230000|2022-06-07 06:10:30|14900.1|14896.6|14900.1|14897.6|14900.1|14898.6|14899.1|14896.6|41
1654582240000|2022-06-07 06:10:40|14899.1||14899.1||14899.1||14899.1||2
1654582250000|2022-06-07 06:10:50|14900.1|14898.6|14899.1|14897.6|14900.1|14898.6|14899.1|14897.6|15
1654582260000|2022-06-07 06:11:00|||||||||20
1654582270000|2022-06-07 06:11:10|14900.1|14898.6|14899.1|14897.6|14900.1|14898.6|14899.1|14897.6|20
1654582280000|2022-06-07 06:11:20|14900.1|14898.6|14902.1|14899.6|14902.1|14900.6|14900.1|14898.6|41
1654582290000|2022-06-07 06:11:30|14901.1|14900.6|14902.1|14900.6|14902.1|14900.6|14901.1|14900.6|3
1654582300000|2022-06-07 06:11:40|14901.1|14899.6|14901.1|14899.6|14901.1|14899.6|14901.1|14899.6|2
1654582310000|2022-06-07 06:11:50|14902.1|14900.6|14903.1|14901.6|14903.1|14901.6|14902.1|14900.6|13
1654582320000|2022-06-07 06:12:00|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|35
1654582330000|2022-06-07 06:12:10|14906.1|14904.6|14906.1|14904.6|14907.1|14905.6|14906.1|14904.6|57
1654582340000|2022-06-07 06:12:20|14905.1|14903.6|14906.1|14904.6|14906.1|14904.6|14905.1|14903.6|31
1654582350000|2022-06-07 06:12:30|14907.1|14905.6|14907.1|14905.6|14907.1|14905.6|14907.1|14905.6|42
1654582360000|2022-06-07 06:12:40|14906.1|14904.6|14905.1|14903.6|14906.1|14904.6|14905.1|14903.6|26
1654582370000|2022-06-07 06:12:50|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|26
1654582390000|2022-06-07 06:13:10|14903.1|14901.6|14905.1|14903.6|14905.1|14903.6|14903.1|14901.6|35
1654582410000|2022-06-07 06:13:30|14904.1|14902.6|14905.1|14903.6|14905.1|14903.6|14904.1|14902.6|63
1654582420000|2022-06-07 06:13:40|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|14904.1|14902.6|34
1654582430000|2022-06-07 06:13:50|14905.1|14903.6|14904.1|14902.6|14905.1|14903.6|14904.1|14902.6|23
1654582440000|2022-06-07 06:14:00|14905.1||14904.1||14905.1||14904.1||8
1654582450000|2022-06-07 06:14:10|14905.1|14903.6|14908.1|14906.6|14908.1|14906.6|14905.1|14903.6|63
1654582460000|2022-06-07 06:14:20|14909.1|14907.6|14908.1|14906.6|14909.1|14907.6|14908.1|14906.6|53
1654582470000|2022-06-07 06:14:30|14907.1|14905.6|14906.1|14904.6|14907.1|14905.6|14906.1|14904.6|92
1654582480000|2022-06-07 06:14:40|14907.1|14905.6|14907.1|14905.6|14907.1|14905.6|14907.1|14905.6|3
1654582500000|2022-06-07 06:15:00|14906.1|14904.6|14906.1|14904.6|14906.1|14904.6|14906.1|14904.6|34
1654582510000|2022-06-07 06:15:10|||||||||20
1654582520000|2022-06-07 06:15:20|14907.1|14905.6|14907.1|14905.6|14907.1|14905.6|14907.1|14905.6|62
1654582540000|2022-06-07 06:15:40|14905.1|14903.6|14905.1|14903.6|14906.1|14904.6|14905.1|14903.6|64
1654582550000|2022-06-07 06:15:50|14904.1|14902.6|14905.1|14903.6|14905.1|14903.6|14904.1|14902.6|22
1654582560000|2022-06-07 06:16:00|14904.1|14902.6|14907.1|14904.6|14907.1|14904.6|14904.1|14902.6|50
1654582570000|2022-06-07 06:16:10|14906.1|14905.6|14906.1|14904.6|14907.1|14905.6|14906.1|14904.6|21
1654582580000|2022-06-07 06:16:20|14907.1|14905.6|14906.1|14903.6|14907.1|14905.6|14905.1|14903.6|23
1654582590000|2022-06-07 06:16:30|14905.1|14904.6|14906.1|14903.6|14906.1|14904.6|14905.1|14903.6|19
1654582600000|2022-06-07 06:16:40|14905.1|14904.6|14906.1|14904.6|14906.1|14904.6|14905.1|14903.6|55
1654582610000|2022-06-07 06:16:50|14907.1|14905.6|14908.1|14905.6|14908.1|14905.6|14906.1|14905.6|14
1654582620000|2022-06-07 06:17:00|14907.1|14906.6|14907.1|14905.6|14907.1|14906.6|14907.1|14905.6|5
1654582630000|2022-06-07 06:17:10|14908.1|14906.6|14909.1|14907.6|14909.1|14907.6|14908.1|14906.6|118
1654582640000|2022-06-07 06:17:20|||||||||4
1654582650000|2022-06-07 06:17:30|||||||||13
1654582660000|2022-06-07 06:17:40|14910.1|14908.6|14910.1|14908.6|14911.1|14909.6|14910.1|14908.6|118
1654582670000|2022-06-07 06:17:50|14909.1|14907.6|14909.1|14907.6|14909.1|14907.6|14909.1|14907.6|7
1654582680000|2022-06-07 06:18:00|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14909.1|14907.6|48
1654582690000|2022-06-07 06:18:10|||||||||9
1654582700000|2022-06-07 06:18:20|14913.1|14911.6|14912.1|14910.6|14913.1|14911.6|14912.1|14909.6|325
1654582710000|2022-06-07 06:18:30|14913.1|14911.6|14912.1|14910.6|14913.1|14911.6|14912.1|14910.6|32
1654582720000|2022-06-07 06:18:40|14913.1|14911.6|14913.1|14910.6|14913.1|14911.6|14912.1|14910.6|120
1654582730000|2022-06-07 06:18:50|14912.1|14909.6|14911.1|14909.6|14912.1|14910.6|14910.1|14908.6|66
1654582740000|2022-06-07 06:19:00|14910.1|14908.6|14911.1|14909.6|14911.1|14909.6|14910.1|14908.6|39
1654582750000|2022-06-07 06:19:10|||||||||3
1654582760000|2022-06-07 06:19:20|14912.1|14910.6|14911.1|14909.6|14912.1|14910.6|14910.1|14908.6|119
1654582770000|2022-06-07 06:19:30|14912.1|14910.6|14911.1|14909.6|14912.1|14910.6|14911.1|14909.6|95
1654582790000|2022-06-07 06:19:50|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|29
1654582800000|2022-06-07 06:20:00|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|14910.1|14908.6|37
1654582810000|2022-06-07 06:20:10|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|26
1654582820000|2022-06-07 06:20:20|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|9
1654582840000|2022-06-07 06:20:40|||||||||1
1654582850000|2022-06-07 06:20:50|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|45
1654582860000|2022-06-07 06:21:00|14909.1|14907.6|14909.1|14907.6|14910.1|14908.6|14909.1|14907.6|46
1654582880000|2022-06-07 06:21:20|14910.1|14908.6|14912.1|14910.6|14912.1|14910.6|14910.1|14908.6|28
1654582890000|2022-06-07 06:21:30|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14912.1|14910.6|103
1654582900000|2022-06-07 06:21:40|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|4
1654582910000|2022-06-07 06:21:50|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|24
1654582920000|2022-06-07 06:22:00|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|5
1654582930000|2022-06-07 06:22:10|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14912.1|14910.6|15
1654582940000|2022-06-07 06:22:20|14912.1|14910.6|14912.1|14910.6|14913.1|14911.6|14912.1|14910.6|48
1654582950000|2022-06-07 06:22:30|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|28
1654582960000|2022-06-07 06:22:40|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|8
1654582970000|2022-06-07 06:22:50|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|27
1654582980000|2022-06-07 06:23:00|14914.1|14912.6|14916.1|14914.6|14916.1|14914.6|14914.1|14912.6|167
1654582990000|2022-06-07 06:23:10|14915.1|14913.6|14914.1|14912.6|14915.1|14913.6|14914.1|14912.6|36
1654583000000|2022-06-07 06:23:20|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|36
1654583010000|2022-06-07 06:23:30|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|53
1654583020000|2022-06-07 06:23:40|||||||||77
1654583030000|2022-06-07 06:23:50|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|87
1654583040000|2022-06-07 06:24:00|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|20
1654583050000|2022-06-07 06:24:10|14915.1|14913.6|14914.1|14912.6|14915.1|14913.6|14914.1|14912.6|29
1654583070000|2022-06-07 06:24:30|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|135
1654583080000|2022-06-07 06:24:40|||||||||21
1654583090000|2022-06-07 06:24:50|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|20
1654583100000|2022-06-07 06:25:00|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|13
1654583110000|2022-06-07 06:25:10|14915.1||14914.1||14915.1||14914.1||18
1654583120000|2022-06-07 06:25:20|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|25
1654583130000|2022-06-07 06:25:30|||||||||3
1654583140000|2022-06-07 06:25:40|14914.1|14912.6|14913.1|14911.6|14914.1|14912.6|14913.1|14911.6|68
1654583150000|2022-06-07 06:25:50|||||||||43
1654583160000|2022-06-07 06:26:00|||||||||264
1654583170000|2022-06-07 06:26:10|||||||||4
1654583180000|2022-06-07 06:26:20|14912.1|14910.6|14912.1|14910.6|14913.1|14911.6|14912.1|14910.6|112
1654583190000|2022-06-07 06:26:30|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|15
1654583200000|2022-06-07 06:26:40|14912.1|14910.6|14911.1|14909.6|14912.1|14910.6|14911.1|14909.6|14
1654583210000|2022-06-07 06:26:50|||||||||7
1654583220000|2022-06-07 06:27:00|14910.1|14908.6|14911.1|14909.6|14911.1|14909.6|14910.1|14908.6|41
1654583230000|2022-06-07 06:27:10|||||||||5
1654583240000|2022-06-07 06:27:20|||||||||58
1654583250000|2022-06-07 06:27:30|14910.1|14908.6|14912.1|14910.6|14912.1|14910.6|14910.1|14908.6|56
1654583260000|2022-06-07 06:27:40|14911.1|14909.6|14911.1|14909.6|14911.1|14910.6|14911.1|14909.6|240
1654583270000|2022-06-07 06:27:50|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14909.6|17
1654583280000|2022-06-07 06:28:00|14911.1|14909.6|14911.1|14909.6|14912.1|14910.6|14911.1|14909.6|82
1654583290000|2022-06-07 06:28:10|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|60
1654583300000|2022-06-07 06:28:20|14911.1|14909.6|14911.1|14909.6|14912.1|14910.6|14911.1|14909.6|13
1654583310000|2022-06-07 06:28:30|14912.1||14912.1||14912.1||14911.1||28
1654583320000|2022-06-07 06:28:40||14910.6||14910.6||14910.6||14910.6|234
1654583330000|2022-06-07 06:28:50|14911.1|14909.6|14912.1|14909.6|14912.1|14910.6|14911.1|14909.6|4
1654583340000|2022-06-07 06:29:00|14911.1|14910.6|14911.1|14909.6|14912.1|14910.6|14911.1|14909.6|3
1654583350000|2022-06-07 06:29:10|14912.1|14910.6|14912.1|14910.6|14913.1|14911.6|14911.1|14909.6|199
1654583360000|2022-06-07 06:29:20|14911.1|14909.6|14912.1|14910.6|14912.1|14910.6|14911.1|14909.6|89
1654583370000|2022-06-07 06:29:30|14913.1|14911.6|14912.1|14910.6|14913.1|14911.6|14912.1|14910.6|17
1654583380000|2022-06-07 06:29:40|14913.1|14911.6|14912.1|14910.6|14913.1|14911.6|14912.1|14910.6|43
1654583390000|2022-06-07 06:29:50|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|141
1654583400000|2022-06-07 06:30:00|||||||||6
1654583410000|2022-06-07 06:30:10|14912.1|14910.6|14911.1|14909.6|14912.1|14910.6|14911.1|14909.6|102
1654583420000|2022-06-07 06:30:20|||||||||4
1654583430000|2022-06-07 06:30:30|||||||||29
1654583440000|2022-06-07 06:30:40|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|8
1654583450000|2022-06-07 06:30:50|14911.1|14909.6|14912.1|14910.6|14912.1|14910.6|14911.1|14909.6|82
1654583460000|2022-06-07 06:31:00|||||||||7
1654583470000|2022-06-07 06:31:10|14913.1|14911.6|14911.1|14909.6|14913.1|14911.6|14911.1|14909.6|9
1654583480000|2022-06-07 06:31:20||14908.6||14909.6||14909.6||14908.6|7
1654583490000|2022-06-07 06:31:30|||||||||121
1654583510000|2022-06-07 06:31:50|14912.1||14911.1||14912.1||14911.1||19
1654583520000|2022-06-07 06:32:00|14912.1|14910.6|14914.1|14912.6|14914.1|14912.6|14912.1|14910.6|39
1654583530000|2022-06-07 06:32:10|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|21
1654583540000|2022-06-07 06:32:20|14915.1|14911.6|14914.1|14912.6|14915.1|14913.6|14914.1|14911.6|25
1654583550000|2022-06-07 06:32:30|||||||||4
1654583560000|2022-06-07 06:32:40|||||||||3
1654583580000|2022-06-07 06:33:00||14911.6||14911.6||14911.6||14911.6|12
1654583590000|2022-06-07 06:33:10|14913.1|14912.6|14916.1|14914.6|14917.1|14915.6|14913.1|14912.6|62
1654583600000|2022-06-07 06:33:20|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14917.1|14914.6|5
1654583610000|2022-06-07 06:33:30|||||||||10
1654583620000|2022-06-07 06:33:40|14918.1|14916.6|14919.1|14917.6|14919.1|14917.6|14918.1|14915.6|402
1654583630000|2022-06-07 06:33:50|14920.1|14918.6|14919.6|14918.1|14920.1|14918.6|14919.1|14917.6|101
1654583640000|2022-06-07 06:34:00|14920.1|14918.6|14917.1|14915.6|14920.1|14918.6|14917.1|14915.6|302
1654583650000|2022-06-07 06:34:10|14916.1|14914.6|14915.1|14913.6|14916.1|14914.6|14915.1|14913.6|32
1654583660000|2022-06-07 06:34:20|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14915.1|14913.6|23
1654583670000|2022-06-07 06:34:30|14918.1|14916.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|23
1654583680000|2022-06-07 06:34:40|14916.1|14914.6|14917.1|14914.6|14917.1|14915.6|14916.1|14914.6|144
1654583690000|2022-06-07 06:34:50|14916.1|14915.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|22344
1654583700000|2022-06-07 06:35:00|14916.6|14914.6|14916.1|14914.6|14917.6|14915.6|14916.1|14914.6|22357
1654583710000|2022-06-07 06:35:10|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|20
1654583720000|2022-06-07 06:35:20|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|11
1654583730000|2022-06-07 06:35:30|||||||||171
1654583740000|2022-06-07 06:35:40|||||||||6
1654583750000|2022-06-07 06:35:50|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|14918.1|14916.6|17
1654583760000|2022-06-07 06:36:00|14918.1|14916.6|14919.1|14917.6|14919.1|14917.6|14918.1|14916.6|15
1654583770000|2022-06-07 06:36:10|14920.1|14918.6|14919.1|14917.6|14921.1|14918.6|14919.1|14917.6|114
1654583780000|2022-06-07 06:36:20|14920.1|14918.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|239
1654583790000|2022-06-07 06:36:30|||||||||4
1654583800000|2022-06-07 06:36:40|14920.1|14918.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|117
1654583810000|2022-06-07 06:36:50|14920.1||14919.1||14920.1||14919.1||9
1654583820000|2022-06-07 06:37:00|14920.1|14918.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|75
1654583830000|2022-06-07 06:37:10|14921.1|14919.6|14919.1|14917.6|14921.1|14919.6|14919.1|14917.6|55
1654583840000|2022-06-07 06:37:20|14920.1|14918.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|32
1654583850000|2022-06-07 06:37:30|14920.1|14918.6|14919.1|14916.6|14920.1|14918.6|14919.1|14916.6|20
1654583860000|2022-06-07 06:37:40|14919.6|14917.6|14918.1|14916.6|14919.6|14917.6|14917.1|14915.6|9
1654583870000|2022-06-07 06:37:50|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|2
1654583880000|2022-06-07 06:38:00||14916.6||14917.6||14917.6||14916.6|3
1654583890000|2022-06-07 06:38:10|14918.1|14916.6|14919.1|14917.6|14919.1|14917.6|14918.1|14916.6|35
1654583900000|2022-06-07 06:38:20|14920.1|14918.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|7
1654583910000|2022-06-07 06:38:30|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|8
1654583920000|2022-06-07 06:38:40|14919.1|14917.6|14919.1|14917.6|14920.1|14917.6|14919.1|14917.6|25
1654583930000|2022-06-07 06:38:50|14920.1|14918.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|63
1654583940000|2022-06-07 06:39:00|14920.1|14918.6|14920.1|14918.6|14921.1|14919.6|14919.1|14917.6|133
1654583950000|2022-06-07 06:39:10||14917.6||14918.6||14918.6||14917.6|15
1654583970000|2022-06-07 06:39:30|14919.1|14917.6|14920.1|14918.6|14920.1|14918.6|14919.1|14917.6|12
1654583980000|2022-06-07 06:39:40|14919.1|14917.6|14920.1|14918.6|14920.1|14918.6|14919.1|14917.6|262
1654583990000|2022-06-07 06:39:50|14919.1|14917.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|57
1654584000000|2022-06-07 06:40:00|14918.1|14916.6|14918.1|14916.6|14919.1|14916.6|14917.1|14915.6|139
1654584010000|2022-06-07 06:40:10|||||||||10
1654584020000|2022-06-07 06:40:20|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|2
1654584030000|2022-06-07 06:40:30|||||||||1
1654584040000|2022-06-07 06:40:40|||||||||25
1654584050000|2022-06-07 06:40:50|14918.1|14916.6|14916.1|14914.6|14918.1|14916.6|14916.1|14914.6|198
1654584060000|2022-06-07 06:41:00|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|18
1654584070000|2022-06-07 06:41:10|14916.1|14914.6|14915.1|14913.6|14916.1|14914.6|14915.1|14913.6|40
1654584080000|2022-06-07 06:41:20|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|27
1654584090000|2022-06-07 06:41:30|14916.1|14914.6|14916.1|14914.6|14917.1|14915.6|14916.1|14914.6|41
1654584100000|2022-06-07 06:41:40|||||||||10
1654584110000|2022-06-07 06:41:50|||||||||3
1654584120000|2022-06-07 06:42:00|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|111
1654584130000|2022-06-07 06:42:10|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|43
1654584140000|2022-06-07 06:42:20|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|6
1654584150000|2022-06-07 06:42:30|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|3
1654584160000|2022-06-07 06:42:40|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|20
1654584170000|2022-06-07 06:42:50|||||||||49
1654584180000|2022-06-07 06:43:00|14917.1|14915.6|14916.1|14914.6|14917.1|14915.6|14916.1|14914.6|36
1654584190000|2022-06-07 06:43:10|14917.1|14915.6|14916.1|14914.6|14917.1|14915.6|14916.1|14914.6|37
1654584200000|2022-06-07 06:43:20|14917.1|14915.6|14915.1|14913.6|14917.1|14915.6|14915.1|14913.6|36
1654584210000|2022-06-07 06:43:30|14915.6|14914.1|14915.1|14913.6|14916.1|14914.6|14915.1|14913.6|27077
1654584220000|2022-06-07 06:43:40|14914.1|14912.6|14915.1|14913.6|14915.1|14913.6|14914.1|14912.6|51
1654584230000|2022-06-07 06:43:50|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|21
1654584240000|2022-06-07 06:44:00|||||||||87
1654584250000|2022-06-07 06:44:10|||||||||37
1654584260000|2022-06-07 06:44:20|14915.1|14913.6|14914.1|14912.6|14915.1|14913.6|14914.1|14912.6|73
1654584270000|2022-06-07 06:44:30|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|20
1654584280000|2022-06-07 06:44:40|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|31
1654584290000|2022-06-07 06:44:50|14914.1|14912.6|14913.1|14911.6|14914.1|14912.6|14913.1|14911.6|15
1654584300000|2022-06-07 06:45:00|||||||||1
1654584310000|2022-06-07 06:45:10|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|35
1654584320000|2022-06-07 06:45:20|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|130
1654584330000|2022-06-07 06:45:30|||||||||33
1654584340000|2022-06-07 06:45:40|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|81
1654584350000|2022-06-07 06:45:50|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|23
1654584360000|2022-06-07 06:46:00|14912.1|14910.6|14914.1|14912.6|14914.1|14912.6|14912.1|14910.6|100
1654584370000|2022-06-07 06:46:10|||||||||22
1654584380000|2022-06-07 06:46:20|||||||||3
1654584390000|2022-06-07 06:46:30|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|15
1654584400000|2022-06-07 06:46:40|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|14916.1|14913.6|21
1654584410000|2022-06-07 06:46:50|14917.1||14916.1||14917.1||14916.1||31
1654584420000|2022-06-07 06:47:00|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14917.1|14914.6|44
1654584430000|2022-06-07 06:47:10|||||||||12
1654584440000|2022-06-07 06:47:20|||||||||276
1654584450000|2022-06-07 06:47:30|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|28
1654584460000|2022-06-07 06:47:40|14918.1|14916.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|161
1654584470000|2022-06-07 06:47:50|||||||||4
1654584480000|2022-06-07 06:48:00|||||||||103
1654584510000|2022-06-07 06:48:30|14918.1|14916.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|29
1654584520000|2022-06-07 06:48:40|14918.1|14916.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|165
1654584530000|2022-06-07 06:48:50|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|367
1654584540000|2022-06-07 06:49:00|||||||||36
1654584550000|2022-06-07 06:49:10|||||||||4
1654584560000|2022-06-07 06:49:20|14917.1|14915.6|14918.1|14916.6|14918.1|14916.6|14917.1|14915.6|88
1654584570000|2022-06-07 06:49:30|||||||||498
1654584580000|2022-06-07 06:49:40|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|39
1654584590000|2022-06-07 06:49:50|14920.1|14918.6|14920.1|14917.6|14920.1|14918.6|14919.1|14917.6|774
1654584600000|2022-06-07 06:50:00|14919.1|14918.6|14922.1|14919.6|14922.1|14920.6|14919.1|14918.6|287
1654584610000|2022-06-07 06:50:10|14923.1|14920.6|14923.1|14921.6|14923.1|14921.6|14923.1|14919.6|117
1654584620000|2022-06-07 06:50:20||14920.6||14921.6||14921.6||14920.6|47
1654584630000|2022-06-07 06:50:30|14922.1|14920.6|14923.1|14921.6|14923.1|14921.6|14922.1|14920.6|63
1654584640000|2022-06-07 06:50:40|14922.1|14920.6|14922.1|14920.6|14923.1|14920.6|14922.1|14920.6|10
1654584650000|2022-06-07 06:50:50|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|14
1654584660000|2022-06-07 06:51:00|14922.1|14920.6|14921.1|14919.6|14923.1|14921.6|14921.1|14919.6|214
1654584680000|2022-06-07 06:51:20|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|73
1654584690000|2022-06-07 06:51:30|||||||||166
1654584700000|2022-06-07 06:51:40|14919.1|14917.6|14918.1|14916.6|14919.1|14917.6|14918.1|14916.6|120
1654584710000|2022-06-07 06:51:50|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|70
1654584720000|2022-06-07 06:52:00|||||||||5
1654584740000|2022-06-07 06:52:20|||||||||4
1654584750000|2022-06-07 06:52:30|14918.1|14916.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|23
1654584760000|2022-06-07 06:52:40|14916.1|14914.6|14914.1|14912.6|14916.1|14914.6|14914.1|14911.6|283
1654584770000|2022-06-07 06:52:50|||||||||21
1654584780000|2022-06-07 06:53:00|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|85
1654584790000|2022-06-07 06:53:10|14914.1|14912.6|14916.1|14914.6|14916.1|14914.6|14914.1|14912.6|21
1654584800000|2022-06-07 06:53:20|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|20
1654584820000|2022-06-07 06:53:40|||||||||2
1654584830000|2022-06-07 06:53:50|||||||||3
1654584840000|2022-06-07 06:54:00||14912.6||14913.6||14913.6||14912.6|14
1654584850000|2022-06-07 06:54:10|14916.1|14914.6|14918.1|14916.6|14918.1|14916.6|14916.1|14914.6|73
1654584860000|2022-06-07 06:54:20|14917.1|14915.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|45
1654584870000|2022-06-07 06:54:30|||||||||50
1654584880000|2022-06-07 06:54:40|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|4
1654584890000|2022-06-07 06:54:50|14917.1|14915.6|14916.1|14914.6|14917.1|14915.6|14916.1|14914.6|63
1654584900000|2022-06-07 06:55:00|14915.1|14913.6|14915.1|14913.6|14916.1|14914.6|14915.1|14913.6|116
1654584910000|2022-06-07 06:55:10|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|52
1654584920000|2022-06-07 06:55:20|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|32
1654584930000|2022-06-07 06:55:30|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|52
1654584940000|2022-06-07 06:55:40||14912.6||14913.6||14913.6||14912.6|148
1654584950000|2022-06-07 06:55:50|14916.1|14914.6|14915.1|14913.6|14916.1|14914.6|14915.1|14913.6|71
1654584960000|2022-06-07 06:56:00|||||||||4
1654584970000|2022-06-07 06:56:10|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|14916.1|14914.6|468
1654584980000|2022-06-07 06:56:20|||||||||180
1654584990000|2022-06-07 06:56:30|14915.1|14913.6|14914.1|14912.6|14915.6|14913.6|14914.1|14912.6|110
1654585000000|2022-06-07 06:56:40|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|64
1654585010000|2022-06-07 06:56:50|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|17
1654585020000|2022-06-07 06:57:00|14916.1|14914.6|14914.1|14912.6|14916.1|14914.6|14914.1|14912.6|29
1654585030000|2022-06-07 06:57:10|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|169
1654585040000|2022-06-07 06:57:20|||||||||13
1654585050000|2022-06-07 06:57:30|||||||||7
1654585060000|2022-06-07 06:57:40|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|18
1654585070000|2022-06-07 06:57:50|||||||||6
1654585080000|2022-06-07 06:58:00|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14912.1|14910.6|105
1654585090000|2022-06-07 06:58:10|14912.1|14910.6|14913.1|14911.6|14913.1|14911.6|14912.1|14910.6|37
1654585100000|2022-06-07 06:58:20|14914.1|14912.6|14913.1|14911.6|14914.1|14912.6|14913.1|14911.6|16
1654585110000|2022-06-07 06:58:30|14914.1|14912.6|14913.1|14911.6|14914.1|14912.6|14913.1|14911.6|32
1654585120000|2022-06-07 06:58:40|14912.1|14910.6|14913.1|14910.6|14913.1|14911.6|14912.1|14910.6|160
1654585130000|2022-06-07 06:58:50|14912.1|14911.6|14912.1|14910.6|14912.1|14911.6|14912.1|14910.6|85
1654585140000|2022-06-07 06:59:00|14913.1|14911.6|14912.1|14910.6|14913.1|14911.6|14911.1|14909.6|213
1654585150000|2022-06-07 06:59:10||14909.6||14910.6||14910.6||14909.6|39
1654585160000|2022-06-07 06:59:20|14910.1|14908.6|14910.1|14908.6|14911.1|14909.6|14910.1|14908.6|214
1654585170000|2022-06-07 06:59:30|||||||||19
1654585180000|2022-06-07 06:59:40|||||||||45
1654585190000|2022-06-07 06:59:50|||||||||83
1654585200000|2022-06-07 07:00:00|14909.1|14907.6|14908.1|14906.6|14909.1|14907.6|14908.1|14906.6|110
1654585210000|2022-06-07 07:00:10|14909.1|14907.6|14911.1|14909.6|14912.1|14910.6|14909.1|14907.6|175
1654585220000|2022-06-07 07:00:20|14912.1|14910.6|14916.1|14914.6|14917.1|14915.6|14912.1|14910.6|176
1654585230000|2022-06-07 07:00:30|14917.1|14913.6|14914.1|14912.6|14917.1|14914.6|14914.1|14912.6|180
1654585240000|2022-06-07 07:00:40|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|99
1654585250000|2022-06-07 07:00:50|14915.1|14913.6|14916.1|14914.6|14916.1|14914.6|14915.1|14913.6|176
1654585260000|2022-06-07 07:01:00|14917.1|14915.6|14918.1|14916.6|14918.1|14916.6|14917.1|14915.6|81
1654585270000|2022-06-07 07:01:10|14917.1|14915.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|87
1654585280000|2022-06-07 07:01:20|||||||||83
1654585290000|2022-06-07 07:01:30|14918.1|14916.6|14922.1|14920.6|14923.1|14921.6|14918.1|14916.6|187
1654585300000|2022-06-07 07:01:40|14921.1|14919.6|14920.1|14918.6|14922.1|14920.6|14920.1|14918.6|224
1654585310000|2022-06-07 07:01:50|14921.1|14919.6|14920.1|14918.6|14921.1|14919.6|14920.1|14918.6|95
1654585320000|2022-06-07 07:02:00|14921.1|14919.6|14921.1|14919.6|14921.1|14919.6|14921.1|14919.6|51
1654585330000|2022-06-07 07:02:10|14920.1|14918.6|14921.1|14919.6|14921.1|14919.6|14920.1|14918.6|73
1654585340000|2022-06-07 07:02:20|14920.1|14918.6|14922.1|14920.6|14924.1|14922.6|14920.1|14918.6|205
1654585350000|2022-06-07 07:02:30|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|14922.1|14920.6|52
1654585360000|2022-06-07 07:02:40|||||||||10
1654585370000|2022-06-07 07:02:50|14924.1|14922.6|14922.1|14920.6|14924.1|14922.6|14921.1|14919.6|531
1654585380000|2022-06-07 07:03:00|14920.1|14918.6|14922.1|14919.6|14922.1|14920.6|14920.1|14918.6|378
1654585390000|2022-06-07 07:03:10|14921.1|14920.6|14920.1|14918.6|14921.1|14920.6|14920.1|14918.6|16
1654585400000|2022-06-07 07:03:20|14919.1|14917.6|14920.1|14918.6|14920.1|14918.6|14919.1|14917.6|217
1654585410000|2022-06-07 07:03:30|14921.1|14919.6|14924.1|14922.6|14924.1|14922.6|14921.1|14919.6|176
1654585420000|2022-06-07 07:03:40|14925.1|14923.6|14926.1|14924.6|14926.1|14924.6|14925.1|14923.6|85
1654585430000|2022-06-07 07:03:50|14925.1|14923.6|14923.1|14921.6|14925.1|14924.6|14923.1|14921.6|223
1654585440000|2022-06-07 07:04:00|14922.1|14920.6|14924.1|14922.6|14925.1|14923.6|14921.1|14919.6|143
1654585450000|2022-06-07 07:04:10|14925.1|14923.6|14925.1|14923.6|14925.1|14923.6|14924.1|14922.6|319
1654585460000|2022-06-07 07:04:20|14926.1|14924.6|14925.1|14923.6|14926.1|14924.6|14924.1|14922.6|129
1654585470000|2022-06-07 07:04:30|14926.1|14924.6|14926.1|14924.6|14926.1|14924.6|14926.1|14924.6|72
1654585480000|2022-06-07 07:04:40|14927.1|14925.6|14928.1|14926.6|14928.1|14926.6|14927.1|14925.6|44
1654585490000|2022-06-07 07:04:50|14929.1|14927.6|14930.1|14928.6|14930.1|14928.6|14928.1|14926.6|182
1654585500000|2022-06-07 07:05:00|14931.1|14929.6|14932.1|14930.6|14933.1|14931.6|14930.1|14928.6|480
1654585510000|2022-06-07 07:05:10|14931.1|14929.6|14931.1|14928.6|14932.1|14930.6|14931.1|14928.6|138
1654585520000|2022-06-07 07:05:20|14930.1||14930.1||14931.1||14930.1||89
1654585530000|2022-06-07 07:05:30||14927.6||14928.6||14928.6||14927.6|30
1654585540000|2022-06-07 07:05:40|14931.1|14927.6|14931.1|14929.6|14931.1|14929.6|14930.1|14927.6|74
1654585550000|2022-06-07 07:05:50|14932.1|14930.6|14933.1|14931.6|14933.1|14931.6|14932.1|14930.6|249
1654585560000|2022-06-07 07:06:00|14932.1|14930.6|14931.1|14929.6|14933.1|14931.6|14930.1|14928.6|192
1654585570000|2022-06-07 07:06:10|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|14931.1|14929.6|285
1654585580000|2022-06-07 07:06:20|14931.1|14929.6|14932.1|14929.6|14932.1|14930.6|14931.1|14929.6|74
1654585590000|2022-06-07 07:06:30|14931.1||14931.1||14931.1||14931.1||25
1654585600000|2022-06-07 07:06:40|14930.1|14928.6|14932.1|14929.6|14932.1|14930.6|14930.1|14928.6|141
1654585610000|2022-06-07 07:06:50|14933.1|14930.6|14935.1|14933.6|14935.1|14933.6|14933.1|14930.6|83
1654585620000|2022-06-07 07:07:00|||||||||130
1654585630000|2022-06-07 07:07:10|14934.1|14932.6|14936.1|14934.6|14936.1|14934.6|14934.1|14932.6|125
1654585640000|2022-06-07 07:07:20|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14934.1|14932.6|167
1654585650000|2022-06-07 07:07:30|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|14933.1|14931.6|246
1654585660000|2022-06-07 07:07:40|14933.1|14931.6|14934.1|14932.6|14934.1|14932.6|14932.1|14930.6|135
1654585670000|2022-06-07 07:07:50|14933.1|14931.6|14936.1|14934.6|14936.1|14934.6|14933.1|14931.6|56
1654585680000|2022-06-07 07:08:00|14935.1|14933.6|14935.1|14933.6|14936.1|14934.6|14934.1|14932.6|146
1654585690000|2022-06-07 07:08:10|14934.1|14932.6|14937.1|14935.6|14938.1|14936.6|14932.1|14930.6|207
1654585700000|2022-06-07 07:08:20|||||||||16
1654585710000|2022-06-07 07:08:30|||||||||95
1654585720000|2022-06-07 07:08:40|14936.6|14934.6|14937.1|14934.6|14937.1|14935.6|14935.1|14933.6|82
1654585730000|2022-06-07 07:08:50|14936.1|14935.6|14936.1|14934.6|14937.1|14935.6|14936.1|14934.6|72
1654585740000|2022-06-07 07:09:00|14937.1|14935.6|14934.1|14932.6|14937.1|14935.6|14934.1|14932.6|37
1654585750000|2022-06-07 07:09:10|14935.1|14933.6|14934.1|14931.6|14935.1|14933.6|14934.1|14931.6|355
1654585760000|2022-06-07 07:09:20|14933.1|14932.6|14934.1|14931.6|14935.1|14933.6|14933.1|14931.6|173
1654585770000|2022-06-07 07:09:30|14933.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|144
1654585780000|2022-06-07 07:09:40|14934.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|78
1654585790000|2022-06-07 07:09:50|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|169
1654585800000|2022-06-07 07:10:00|14931.1|14929.6|14932.1|14930.6|14932.1|14930.6|14931.1|14929.6|109
1654585810000|2022-06-07 07:10:10|14931.1|14929.6|14930.1|14928.6|14931.1|14929.6|14930.1|14928.6|42
1654585820000|2022-06-07 07:10:20|14929.1|14927.6|14930.1|14928.6|14930.1|14928.6|14929.1|14927.6|287
1654585830000|2022-06-07 07:10:30|14931.1|14929.6|14931.1|14928.6|14931.1|14929.6|14930.1|14928.6|251
1654585840000|2022-06-07 07:10:40|14930.1|14929.6|14929.1|14927.6|14931.1|14929.6|14929.1|14927.6|175
1654585850000|2022-06-07 07:10:50|14928.1|14926.6|14929.1|14927.6|14929.1|14927.6|14928.1|14926.6|177
1654585860000|2022-06-07 07:11:00|14928.1|14926.6|14929.1|14927.6|14930.1|14928.6|14928.1|14926.6|157
1654585870000|2022-06-07 07:11:10|14928.1|14926.6|14928.1|14926.6|14928.1|14926.6|14928.1|14925.6|143
1654585880000|2022-06-07 07:11:20|14929.1|14927.6|14929.1|14927.6|14929.1|14927.6|14928.1|14926.6|73
1654585890000|2022-06-07 07:11:30|14928.1|14926.6|14929.1|14927.6|14929.1|14927.6|14928.1|14926.6|174
1654585900000|2022-06-07 07:11:40|14930.1|14926.6|14929.1|14927.6|14930.1|14927.6|14929.1|14926.6|87
1654585910000|2022-06-07 07:11:50|||||||||63
1654585920000|2022-06-07 07:12:00|14928.1|14926.6|14931.1|14929.6|14933.1|14931.6|14928.1|14926.6|242
1654585930000|2022-06-07 07:12:10|14930.1|14928.6|14932.1|14929.6|14932.1|14930.6|14930.1|14928.6|54072
1654585940000|2022-06-07 07:12:20|14931.1|14930.6|14933.1|14931.6|14933.1|14931.6|14931.1|14930.6|72
1654585950000|2022-06-07 07:12:30|14932.1|14930.6|14930.1|14928.6|14932.1|14930.6|14930.1|14928.6|362
1654585960000|2022-06-07 07:12:40|14929.1|14927.6|14929.1|14927.6|14930.1|14928.6|14928.1|14926.6|145
1654585970000|2022-06-07 07:12:50|14930.1|14928.6|14930.1|14927.6|14930.1|14928.6|14929.1|14927.6|47
1654585980000|2022-06-07 07:13:00|14931.1|14928.6|14931.1|14928.6|14931.1|14929.6|14930.1|14927.6|53
1654585990000|2022-06-07 07:13:10|14930.1|14929.6|14930.1|14928.6|14931.1|14929.6|14930.1|14928.6|89
1654586000000|2022-06-07 07:13:20|14931.1|14929.6|14932.1|14930.6|14932.1|14930.6|14931.1|14929.6|83
1654586010000|2022-06-07 07:13:30|14933.1|14931.6|14931.1|14929.6|14933.1|14931.6|14931.1|14929.6|357
1654586020000|2022-06-07 07:13:40|||||||||21
1654586030000|2022-06-07 07:13:50|14932.1|14930.6|14932.1|14930.6|14934.1|14931.6|14931.1|14930.6|449
1654586040000|2022-06-07 07:14:00|14933.1|14930.1|14929.1|14927.6|14933.1|14931.6|14929.1|14927.6|144
1654586050000|2022-06-07 07:14:10|14930.1||14929.1||14930.1||14929.1||283
1654586060000|2022-06-07 07:14:20|||||||||8
1654586070000|2022-06-07 07:14:30|14930.1|14928.6|14931.1|14929.6|14931.1|14929.6|14930.1|14928.6|830
1654586080000|2022-06-07 07:14:40|14930.1|14928.6|14930.1|14928.6|14930.1|14928.6|14930.1|14928.6|81
1654586090000|2022-06-07 07:14:50|14929.1|14927.6|14928.1|14926.6|14929.1|14927.6|14927.1|14925.6|110
1654586100000|2022-06-07 07:15:00|14927.1|14925.6|14928.1|14926.6|14929.1|14927.6|14927.1|14925.6|206
1654586110000|2022-06-07 07:15:10|14927.1|14925.6|14927.1|14925.6|14927.1|14925.6|14926.1|14924.1|97
1654586120000|2022-06-07 07:15:20|14926.1|14924.6|14926.1|14924.6|14927.1|14925.6|14926.1|14924.6|170
1654586130000|2022-06-07 07:15:30|14927.1|14925.6|14927.1|14925.6|14928.1|14926.6|14926.1|14924.6|215
1654586140000|2022-06-07 07:15:40|14926.1|14924.6|14927.1|14925.6|14927.1|14925.6|14926.1|14924.6|89
1654586150000|2022-06-07 07:15:50|||||||||19
1654586160000|2022-06-07 07:16:00|14926.1|14924.6|14926.1|14924.6|14926.1|14924.6|14926.1|14924.6|19
1654586170000|2022-06-07 07:16:10|14925.1|14923.6|14926.1|14924.6|14926.1|14924.6|14925.1|14923.6|448
1654586180000|2022-06-07 07:16:20|14927.1|14925.6|14931.1|14929.6|14931.1|14929.6|14926.1|14924.6|160
1654586190000|2022-06-07 07:16:30|14930.1|14928.6|14931.1|14929.6|14931.1|14929.6|14929.1|14927.6|137
1654586200000|2022-06-07 07:16:40|14930.1|14928.6|14931.1|14929.6|14932.1|14930.6|14930.1|14928.6|52
1654586210000|2022-06-07 07:16:50|14930.1|14928.6|14929.1|14927.6|14931.1|14929.6|14929.1|14927.6|16
1654586220000|2022-06-07 07:17:00|14930.1|14928.6|14931.1|14929.6|14932.1|14930.6|14930.1|14928.6|126
1654586230000|2022-06-07 07:17:10|14930.1|14928.6|14929.1|14927.6|14931.1|14929.6|14928.1|14926.6|286
1654586240000|2022-06-07 07:17:20|14928.1|14926.6|14929.1|14927.6|14930.1|14928.6|14928.1|14926.6|204
1654586250000|2022-06-07 07:17:30|14930.1|14928.6|14932.1|14930.6|14932.1|14930.6|14929.1|14927.6|171
1654586260000|2022-06-07 07:17:40|14931.1|14929.6|14934.1|14932.6|14934.1|14932.6|14931.1|14929.6|232
1654586270000|2022-06-07 07:17:50|14933.1|14931.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|315
1654586280000|2022-06-07 07:18:00|14933.1|14931.6|14931.1|14929.6|14933.1|14931.6|14931.1|14929.6|90
1654586290000|2022-06-07 07:18:10|14933.1|14930.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|94
1654586300000|2022-06-07 07:18:20|14933.1|14931.6|14935.1|14933.6|14936.1|14934.6|14933.1|14931.6|181
1654586310000|2022-06-07 07:18:30|14934.1|14932.6|14937.1|14935.6|14938.1|14936.6|14934.1|14932.6|225
1654586320000|2022-06-07 07:18:40|14936.1|14934.6|14938.1|14936.6|14938.1|14936.6|14936.1|14934.6|131636
1654586330000|2022-06-07 07:18:50|14937.1|14935.6|14937.1|14934.6|14937.1|14935.6|14937.1|14934.6|66564
1654586340000|2022-06-07 07:19:00|14936.1|14935.6|14936.1|14934.6|14937.1|14935.6|14935.1|14933.6|145
1654586350000|2022-06-07 07:19:10|14936.6|14934.1|14939.1|14937.6|14939.1|14937.6|14936.1|14934.1|66736
1654586360000|2022-06-07 07:19:20|14941.1|14939.6|14939.1|14937.6|14941.1|14939.6|14938.1|14936.6|202
1654586370000|2022-06-07 07:19:30|14940.1|14936.6|14938.1|14936.6|14940.1|14937.6|14938.1|14936.6|126
1654586380000|2022-06-07 07:19:40|14937.1|14935.6|14939.1|14937.6|14939.1|14937.6|14937.1|14935.6|165
1654586390000|2022-06-07 07:19:50|14938.1|14936.6|14938.1|14936.6|14939.1|14937.6|14938.1|14936.6|32
1654586400000|2022-06-07 07:20:00|14937.1|14935.6|14937.1|14935.6|14937.1|14936.6|14937.1|14935.6|100
1654586410000|2022-06-07 07:20:10|14935.1|14933.6|14935.1|14933.6|14936.1|14934.6|14934.1|14932.6|197
1654586420000|2022-06-07 07:20:20|14936.1|14934.6|14938.1|14936.6|14938.1|14936.6|14936.1|14933.6|61
1654586430000|2022-06-07 07:20:30|14937.1|14935.6|14935.1|14933.6|14938.1|14936.6|14935.1|14933.6|86
1654586440000|2022-06-07 07:20:40|14936.1|14934.6|14933.1|14931.6|14936.1|14934.6|14931.1|14929.6|414
1654586450000|2022-06-07 07:20:50|14935.1|14933.6|14934.1|14932.6|14935.1|14933.6|14934.1|14932.6|153
1654586460000|2022-06-07 07:21:00|14935.1|14933.6|14936.1|14934.6|14936.1|14934.6|14935.1|14933.6|276
1654586470000|2022-06-07 07:21:10|14935.1|14933.6|14934.1|14931.6|14936.1|14934.6|14933.1|14931.6|147
1654586480000|2022-06-07 07:21:20|14935.1|14932.6|14934.1|14932.6|14935.1|14933.6|14933.1|14931.6|63
1654586490000|2022-06-07 07:21:30|14933.1|14931.6|14932.1|14930.6|14934.1|14932.6|14932.1|14930.6|190
1654586500000|2022-06-07 07:21:40|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|14933.1|14930.6|78
1654586510000|2022-06-07 07:21:50|14934.1|14932.6|14932.1|14930.6|14935.1|14933.6|14932.1|14930.6|184
1654586520000|2022-06-07 07:22:00|14931.1|14929.6|14929.1|14927.6|14931.1|14929.6|14929.1|14927.6|55
1654586530000|2022-06-07 07:22:10|14928.1|14926.6|14928.1|14926.6|14929.1|14927.6|14928.1|14926.6|126
1654586540000|2022-06-07 07:22:20|14929.1|14927.6|14928.1|14926.6|14929.1|14927.6|14928.1|14926.6|105
1654586550000|2022-06-07 07:22:30|14929.1|14927.6|14928.1|14925.6|14929.1|14927.6|14927.1|14925.6|106
1654586560000|2022-06-07 07:22:40|14927.1|14926.6|14928.1|14925.6|14928.1|14926.6|14927.1|14925.6|353
1654586570000|2022-06-07 07:22:50|14927.1|14923.6|14927.1|14925.6|14927.1|14925.6|14926.1|14923.6|210
1654586580000|2022-06-07 07:23:00|14928.1|14926.6|14929.1|14926.6|14929.1|14926.6|14927.1|14925.6|403
1654586590000|2022-06-07 07:23:10|14930.1|14927.6|14930.1|14928.6|14931.1|14929.6|14929.1|14927.6|185
1654586600000|2022-06-07 07:23:20||14927.6||14928.6||14928.6||14927.6|10
1654586610000|2022-06-07 07:23:30|14931.1|14929.6|14931.1|14929.6|14931.1|14929.6|14930.1|14928.6|213
1654586620000|2022-06-07 07:23:40|14932.1|14930.6|14934.1|14932.6|14935.1|14932.6|14932.1|14930.6|557
1654586630000|2022-06-07 07:23:50|14933.1|14931.6|14931.1|14929.6|14933.1|14932.6|14931.1|14929.6|133
1654586640000|2022-06-07 07:24:00|14932.1|14930.1|14929.1|14926.6|14932.1|14930.1|14928.1|14926.6|22
1654586650000|2022-06-07 07:24:10|14928.1|14927.6|14928.1|14926.6|14929.1|14927.6|14928.1|14926.6|39
1654586660000|2022-06-07 07:24:20|14929.1|14927.6|14928.1|14926.6|14930.1|14927.6|14928.1|14926.6|48
1654586670000|2022-06-07 07:24:30|14927.1|14925.6|14927.1|14925.6|14927.1|14925.6|14927.1|14925.6|91
1654586680000|2022-06-07 07:24:40|14928.1|14926.6|14929.1|14926.6|14930.1|14927.6|14928.1|14926.6|160
1654586690000|2022-06-07 07:24:50|14928.1|14927.6|14927.1|14925.6|14929.1|14927.6|14927.1|14925.6|72
1654586700000|2022-06-07 07:25:00|14928.1|14926.6|14928.1|14926.6|14928.1|14926.6|14927.1|14925.6|24
1654586710000|2022-06-07 07:25:10|14927.1|14925.6|14929.1|14926.6|14929.1|14927.6|14927.1|14925.1|343
1654586720000|2022-06-07 07:25:20|14928.1|14927.6|14929.1|14927.6|14929.1|14927.6|14928.1|14926.6|348
1654586730000|2022-06-07 07:25:30|14930.1|14928.6|14931.1|14929.6|14931.1|14929.6|14930.1|14928.6|107
1654586740000|2022-06-07 07:25:40|14932.1|14930.6|14931.1|14929.6|14932.1|14930.6|14931.1|14929.6|163
1654586750000|2022-06-07 07:25:50|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|14931.1|14929.6|11
1654586760000|2022-06-07 07:26:00|14931.1|14929.6|14930.1|14928.6|14932.1|14930.6|14930.1|14928.6|95
1654586770000|2022-06-07 07:26:10|14929.1|14927.6|14930.1|14928.6|14930.1|14928.6|14929.1|14927.6|115
1654586780000|2022-06-07 07:26:20|14931.1|14929.6|14931.1|14929.6|14931.1|14929.6|14930.1|14928.6|144
1654586790000|2022-06-07 07:26:30|14930.1|14928.6|14930.1|14928.6|14930.1|14928.6|14930.1|14928.6|22
1654586800000|2022-06-07 07:26:40|14929.1|14927.6|14929.1|14927.6|14930.1|14928.6|14929.1|14927.6|26
1654586810000|2022-06-07 07:26:50|14930.1|14928.6|14930.1|14928.6|14930.1|14928.6|14930.1|14927.6|78
1654586820000|2022-06-07 07:27:00|14929.1|14927.6|14929.1|14927.6|14929.1|14927.6|14929.1|14927.6|10
1654586830000|2022-06-07 07:27:10|14928.1|14926.6|14929.1|14926.6|14929.1|14927.6|14928.1|14926.6|21
1654586840000|2022-06-07 07:27:20|14930.1|14927.6|14929.1|14926.6|14930.1|14928.6|14929.1|14926.6|253
1654586850000|2022-06-07 07:27:30|14928.1|14928.6|14931.1|14929.6|14931.1|14929.6|14928.1|14927.6|81
1654586860000|2022-06-07 07:27:40|14930.1|14928.6|14929.1|14927.6|14930.1|14928.6|14929.1|14927.6|93
1654586870000|2022-06-07 07:27:50|14928.1|14926.6|14935.1|14933.6|14935.1|14933.6|14928.1|14926.6|299
1654586880000|2022-06-07 07:28:00|14934.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|83
1654586890000|2022-06-07 07:28:10|14934.1|14930.6|14934.1|14932.6|14934.1|14932.6|14933.1|14930.6|398
1654586900000|2022-06-07 07:28:20|14935.1|14931.6|14935.1|14933.6|14935.1|14933.6|14935.1|14931.6|198
1654586910000|2022-06-07 07:28:30|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|14933.1|14931.6|121
1654586920000|2022-06-07 07:28:40|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14934.1|14932.6|76
1654586940000|2022-06-07 07:29:00|14936.1|14934.6|14936.1|14934.6|14937.1|14935.6|14935.1|14933.6|132
1654586950000|2022-06-07 07:29:10|14937.1|14935.6|14936.1|14934.6|14937.1|14935.6|14935.1|14933.6|211
1654586960000|2022-06-07 07:29:20|14935.1|14933.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|86
1654586970000|2022-06-07 07:29:30|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|14935.1|14933.6|155
1654586980000|2022-06-07 07:29:40|14937.1|14935.6|14937.1|14935.6|14938.1|14936.6|14936.1|14934.6|174
1654586990000|2022-06-07 07:29:50|||||||||1
1654587000000|2022-06-07 07:30:00|14940.1|14938.6|14941.1|14939.6|14942.1|14940.6|14940.1|14938.6|100
1654587010000|2022-06-07 07:30:10|14942.1|14940.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|345
1654587020000|2022-06-07 07:30:20|14943.1|14941.6|14945.1|14943.6|14945.1|14943.6|14943.1|14941.6|390
1654587030000|2022-06-07 07:30:30|14944.1|14942.6|14945.1|14943.6|14945.1|14943.6|14944.1|14942.6|195
1654587040000|2022-06-07 07:30:40|14944.1|14942.6|14944.1|14942.6|14945.1|14943.6|14943.1|14941.6|158
1654587050000|2022-06-07 07:30:50|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|327
1654587060000|2022-06-07 07:31:00|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14947.1|14945.6|393
1654587070000|2022-06-07 07:31:10|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|379
1654587080000|2022-06-07 07:31:20|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|548
1654587090000|2022-06-07 07:31:30|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14947.1|14945.6|183
1654587100000|2022-06-07 07:31:40|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|243
1654587110000|2022-06-07 07:31:50|14949.1|14947.6|14947.1|14945.6|14949.1|14947.6|14947.1|14945.6|233
1654587120000|2022-06-07 07:32:00|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14947.1|14945.6|298
1654587130000|2022-06-07 07:32:10|14947.1|14945.6|14950.1|14948.6|14950.1|14948.6|14947.1|14945.6|104
1654587140000|2022-06-07 07:32:20|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14948.1|14946.6|550
1654587150000|2022-06-07 07:32:30|14949.1|14947.6|14949.1|14947.6|14950.1|14948.6|14948.1|14946.6|242
1654587160000|2022-06-07 07:32:40|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|138
1654587170000|2022-06-07 07:32:50|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|58
1654587180000|2022-06-07 07:33:00|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|252
1654587190000|2022-06-07 07:33:10|14950.1|14948.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|201
1654587200000|2022-06-07 07:33:20|14950.1||14949.1||14950.1||14949.1||147
1654587210000|2022-06-07 07:33:30|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|141
1654587220000|2022-06-07 07:33:40|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|177
1654587230000|2022-06-07 07:33:50|14949.1|14945.6|14947.1|14945.6|14949.1|14946.6|14947.1|14945.6|155
1654587240000|2022-06-07 07:34:00|14946.1|14944.6|14946.1|14944.6|14947.1|14945.6|14946.1|14944.6|283
1654587250000|2022-06-07 07:34:10|14945.1|14943.6|14946.1|14944.6|14947.1|14945.6|14945.1|14943.6|363
1654587260000|2022-06-07 07:34:20|14947.1|14945.6|14946.1|14944.6|14947.1|14945.6|14946.1|14944.6|92543
1654587270000|2022-06-07 07:34:30|14945.1|14943.6|14947.1|14945.6|14947.1|14945.6|14945.1|14943.6|136
1654587280000|2022-06-07 07:34:40|14946.1|14944.6|14945.1|14943.6|14946.1|14944.6|14945.1|14943.6|38
1654587290000|2022-06-07 07:34:50|14946.1|14944.6|14945.1|14943.6|14946.1|14944.6|14945.1|14943.6|106
1654587300000|2022-06-07 07:35:00|14944.1|14942.6|14944.1|14942.6|14944.1|14943.6|14944.1|14942.6|167
1654587310000|2022-06-07 07:35:10|14945.1|14943.6|14947.1|14945.6|14947.1|14945.6|14944.1|14943.6|144
1654587320000|2022-06-07 07:35:20|14946.1|14944.6|14945.1|14943.6|14946.1|14944.6|14945.1|14943.6|357
1654587330000|2022-06-07 07:35:30|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|268
1654587340000|2022-06-07 07:35:40|14947.1|14945.6|14945.1|14943.6|14947.1|14945.6|14945.1|14943.6|153
1654587350000|2022-06-07 07:35:50|14946.1||14945.1||14946.1||14945.1||23
1654587360000|2022-06-07 07:36:00|14944.1|14942.6|14945.1|14943.6|14945.1|14943.6|14944.1|14942.6|329
1654587370000|2022-06-07 07:36:10|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|155
1654587380000|2022-06-07 07:36:20|14945.1|14943.6|14944.1|14942.6|14945.1|14943.6|14944.1|14942.6|483
1654587390000|2022-06-07 07:36:30|14945.1|14943.6|14942.1|14940.6|14945.1|14943.6|14942.1|14940.6|343
1654587400000|2022-06-07 07:36:40|||||||||250
1654587410000|2022-06-07 07:36:50|14941.1|14939.6|14940.1|14938.6|14942.1|14940.6|14940.1|14938.6|43
1654587420000|2022-06-07 07:37:00|14941.1|14939.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|254
1654587430000|2022-06-07 07:37:10|14943.1|14941.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|87
1654587440000|2022-06-07 07:37:20|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14940.6|162
1654587450000|2022-06-07 07:37:30|14944.1|14942.6|14942.1|14940.6|14944.1|14942.6|14942.1|14940.6|133
1654587460000|2022-06-07 07:37:40|14943.1||14942.1||14943.1||14942.1||30
1654587470000|2022-06-07 07:37:50|||||||||16
1654587480000|2022-06-07 07:38:00|14943.1|14941.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|83
1654587490000|2022-06-07 07:38:10|14941.1|14939.6|14940.1|14937.6|14941.1|14939.6|14939.1|14937.6|107
1654587500000|2022-06-07 07:38:20|14939.1|14938.6|14940.1|14938.6|14940.1|14938.6|14939.1|14938.6|13
1654587510000|2022-06-07 07:38:30|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|14940.1|14938.6|105
1654587520000|2022-06-07 07:38:40|14942.1||14941.1||14942.1||14941.1||43
1654587530000|2022-06-07 07:38:50|||||||||18
1654587540000|2022-06-07 07:39:00|14942.1|14940.6|14941.1|14939.6|14942.1|14940.6|14941.1|14939.6|63
1654587560000|2022-06-07 07:39:20|14942.1|14940.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|283
1654587570000|2022-06-07 07:39:30|14943.1|14941.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|82
1654587580000|2022-06-07 07:39:40|14943.1|14941.6|14944.1|14942.6|14946.1|14943.6|14943.1|14941.6|153
1654587590000|2022-06-07 07:39:50|14945.1|14943.6|14945.1|14943.6|14945.1|14943.6|14944.1|14942.6|173
1654587600000|2022-06-07 07:40:00|14944.1|14942.6|14946.1|14943.6|14946.1|14944.6|14944.1|14942.6|256
1654587610000|2022-06-07 07:40:10|14945.1|14942.6|14944.1|14942.6|14945.1|14942.6|14944.1|14942.6|37
1654587620000|2022-06-07 07:40:20|14943.1|14941.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|58
1654587630000|2022-06-07 07:40:30|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|125
1654587640000|2022-06-07 07:40:40|14942.1|14940.6|14941.1|14939.6|14943.1|14941.6|14941.1|14939.6|55
1654587650000|2022-06-07 07:40:50|14942.1|14940.6|14941.1|14939.6|14942.1|14940.6|14941.1|14939.6|192
1654587660000|2022-06-07 07:41:00|14940.1|14938.6|14941.1|14939.6|14941.1|14939.6|14940.1|14938.6|66
1654587670000|2022-06-07 07:41:10|14940.1|14938.6|14940.1|14938.6|14941.1|14939.6|14940.1|14938.6|35
1654587680000|2022-06-07 07:41:20|14939.1|14937.6|14937.1|14935.6|14940.1|14938.6|14937.1|14935.6|670
1654587690000|2022-06-07 07:41:30|14938.1|14936.6|14938.1|14936.6|14938.1|14936.6|14938.1|14936.6|29
1654587700000|2022-06-07 07:41:40|14937.1|14935.6|14937.1|14935.6|14937.1|14935.6|14936.6|14934.6|180
1654587710000|2022-06-07 07:41:50|14938.1|14936.6|14937.1|14935.6|14938.1|14936.6|14937.1|14934.6|21
1654587720000|2022-06-07 07:42:00||14934.6||14935.6||14935.6||14934.6|73
1654587730000|2022-06-07 07:42:10|14936.1|14934.6|14935.1|14933.6|14937.1|14934.6|14935.1|14933.6|78
1654587740000|2022-06-07 07:42:20||14932.6||14933.6||14933.6||14932.6|34
1654587750000|2022-06-07 07:42:30|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|14935.1|14933.6|80
1654587760000|2022-06-07 07:42:40|||||||||7
1654587770000|2022-06-07 07:42:50|||||||||39
1654587780000|2022-06-07 07:43:00|14935.1|14933.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|67
1654587790000|2022-06-07 07:43:10|14934.1|14932.6|14934.1|14932.6|14935.1|14933.6|14934.1|14932.6|92
1654587800000|2022-06-07 07:43:20|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|43
1654587810000|2022-06-07 07:43:30|14936.1|14934.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|13
1654587820000|2022-06-07 07:43:40|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|14935.1|14933.6|119
1654587830000|2022-06-07 07:43:50|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|54
1654587840000|2022-06-07 07:44:00|14934.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|27
1654587850000|2022-06-07 07:44:10|14932.1|14930.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|29
1654587860000|2022-06-07 07:44:20|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|246
1654587870000|2022-06-07 07:44:30|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|14934.1|14931.6|59
1654587880000|2022-06-07 07:44:40|14933.1|14931.6|14934.1|14932.6|14934.1|14932.6|14933.1|14931.6|164
1654587890000|2022-06-07 07:44:50|14933.1|14931.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|199
1654587900000|2022-06-07 07:45:00|14934.1|14932.6|14935.1|14933.6|14935.1|14933.6|14934.1|14932.6|46
1654587910000|2022-06-07 07:45:10|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|13
1654587920000|2022-06-07 07:45:20|14935.1|14933.6|14934.1|14932.6|14935.1|14933.6|14934.1|14932.6|49
1654587930000|2022-06-07 07:45:30|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14934.1|14932.6|11
1654587940000|2022-06-07 07:45:40|14934.1|14932.6|14934.1|14932.6|14934.1|14933.6|14934.1|14932.6|25
1654587950000|2022-06-07 07:45:50|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|23
1654587960000|2022-06-07 07:46:00|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|96
1654587970000|2022-06-07 07:46:10|||||||||152
1654587980000|2022-06-07 07:46:20|14933.1|14931.6|14933.1|14930.6|14933.1|14931.6|14932.1|14930.6|215
1654587990000|2022-06-07 07:46:30|14932.1|14931.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|65
1654588000000|2022-06-07 07:46:40|14933.1||14932.1||14933.1||14932.1||75
1654588010000|2022-06-07 07:46:50|14933.1|14931.6|14933.1|14930.6|14933.1|14931.6|14932.1|14930.6|277
1654588020000|2022-06-07 07:47:00|14932.1||14932.1||14932.1||14932.1||344
1654588030000|2022-06-07 07:47:10|||||||||28
1654588040000|2022-06-07 07:47:20|14933.1|14931.6|14935.1|14932.6|14935.1|14933.6|14933.1|14931.6|566
1654588050000|2022-06-07 07:47:30|14936.1|14933.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|26
1654588060000|2022-06-07 07:47:40|14936.1|14934.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|52
1654588070000|2022-06-07 07:47:50|14936.1|14934.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|77
1654588080000|2022-06-07 07:48:00|14936.1|14934.6|14934.1|14931.6|14937.1|14935.6|14934.1|14931.6|315
1654588090000|2022-06-07 07:48:10|14933.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|479
1654588100000|2022-06-07 07:48:20|14934.1|14932.6|14935.1|14933.6|14936.1|14934.6|14934.1|14932.6|225
1654588110000|2022-06-07 07:48:30|14934.1|14932.6|14934.1|14932.6|14935.1|14932.6|14934.1|14932.6|252
1654588120000|2022-06-07 07:48:40|||||||||330
1654588130000|2022-06-07 07:48:50|||||||||62
1654588140000|2022-06-07 07:49:00|14935.1|14933.6|14934.1|14932.6|14935.1|14933.6|14934.1|14932.6|123
1654588150000|2022-06-07 07:49:10|14933.1|14931.6|14934.1|14932.6|14934.1|14932.6|14933.1|14931.6|134
1654588160000|2022-06-07 07:49:20|14935.1|14933.6|14933.1|14931.6|14935.1|14933.6|14933.1|14931.6|137
1654588170000|2022-06-07 07:49:30|14934.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|247
1654588180000|2022-06-07 07:49:40|14932.1|14930.6|14933.1|14931.6|14933.1|14931.6|14932.1|14930.6|97
1654588200000|2022-06-07 07:50:00|14932.1|14930.6|14933.1|14931.6|14933.1|14931.6|14932.1|14930.6|37
1654588210000|2022-06-07 07:50:10|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|7
1654588220000|2022-06-07 07:50:20|||||||||14
1654588230000|2022-06-07 07:50:30|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|119
1654588240000|2022-06-07 07:50:40|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|150
1654588250000|2022-06-07 07:50:50|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|14933.1|14931.6|44
1654588260000|2022-06-07 07:51:00|14934.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14930.6|317
1654588270000|2022-06-07 07:51:10|14934.1|14932.6|14932.1|14930.6|14934.1|14932.6|14932.1|14930.6|473
1654588280000|2022-06-07 07:51:20|14933.1|14931.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|89
1654588290000|2022-06-07 07:51:30|||||||||52
1654588300000|2022-06-07 07:51:40|||||||||37
1654588310000|2022-06-07 07:51:50|14933.1|14931.6|14934.1|14932.6|14935.1|14932.6|14933.1|14931.6|144
1654588320000|2022-06-07 07:52:00|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14935.1|14932.6|138
1654588330000|2022-06-07 07:52:10|14934.1|14932.6|14934.1|14932.6|14935.1|14932.6|14934.1|14932.6|12
1654588340000|2022-06-07 07:52:20|||||||||24
1654588350000|2022-06-07 07:52:30|14933.1|14931.6|14933.1|14931.6|14934.1|14931.6|14933.1|14931.6|6
1654588360000|2022-06-07 07:52:40|14934.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|361
1654588370000|2022-06-07 07:52:50|14934.1|14932.6|14932.1|14930.6|14934.1|14932.6|14932.1|14930.6|125
1654588380000|2022-06-07 07:53:00|14931.1|14929.6|14931.1|14929.6|14932.1|14930.6|14931.1|14929.6|31
1654588390000|2022-06-07 07:53:10|14932.1|14930.6|14931.1|14929.6|14932.1|14930.6|14931.1|14929.6|119
1654588400000|2022-06-07 07:53:20|||||||||4
1654588410000|2022-06-07 07:53:30|14932.1|14930.6|14931.1|14929.6|14932.1|14930.6|14931.1|14929.6|97
1654588420000|2022-06-07 07:53:40|14932.1|14930.6|14932.1|14930.6|14932.1|14930.6|14932.1|14929.6|88
1654588430000|2022-06-07 07:53:50|14933.1|14931.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|110
1654588440000|2022-06-07 07:54:00|||||||||16
1654588450000|2022-06-07 07:54:10|14933.1|14931.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|181
1654588460000|2022-06-07 07:54:20|||||||||49
1654588470000|2022-06-07 07:54:30|||||||||7
1654588480000|2022-06-07 07:54:40|||||||||257
1654588490000|2022-06-07 07:54:50|||||||||3
1654588500000|2022-06-07 07:55:00|14931.1|14929.6|14931.1|14929.6|14931.1|14929.6|14931.1|14929.6|66
1654588510000|2022-06-07 07:55:10|14932.1|14930.6|14933.1|14931.6|14934.1|14932.6|14932.1|14930.6|501
1654588520000|2022-06-07 07:55:20|||||||||132
1654588530000|2022-06-07 07:55:30|||||||||212
1654588540000|2022-06-07 07:55:40|||||||||12
1654588550000|2022-06-07 07:55:50|14932.1|14930.6|14931.1|14929.6|14934.1|14932.6|14931.1|14929.6|953
1654588560000|2022-06-07 07:56:00|14932.1|14930.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|262
1654588570000|2022-06-07 07:56:10|14933.1|14931.6|14934.1|14932.6|14934.1|14932.6|14932.1|14930.6|65
1654588580000|2022-06-07 07:56:20|14935.1|14931.6|14934.1|14932.6|14935.1|14932.6|14933.1|14931.6|125
1654588590000|2022-06-07 07:56:30|||||||||25
1654588600000|2022-06-07 07:56:40|14936.1|14934.6|14937.1|14935.6|14937.1|14935.6|14936.1|14934.6|123
1654588610000|2022-06-07 07:56:50|14939.1|14937.6|14940.1|14938.6|14940.1|14938.6|14939.1|14937.6|424
1654588620000|2022-06-07 07:57:00|14939.1|14937.6|14939.1|14937.6|14939.1|14938.6|14939.1|14937.6|15
1654588630000|2022-06-07 07:57:10|14940.1|14938.6|14939.1|14937.6|14940.1|14938.6|14939.1|14937.6|176
1654588640000|2022-06-07 07:57:20|14938.1|14936.6|14938.1|14936.6|14938.1|14936.6|14937.1|14935.6|25
1654588650000|2022-06-07 07:57:30|14937.1|14935.6|14937.1|14935.6|14938.1|14936.6|14936.1|14934.6|56
1654588660000|2022-06-07 07:57:40|14936.1|14934.6|14937.1|14935.6|14937.1|14935.6|14936.1|14934.6|315
1654588670000|2022-06-07 07:57:50|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|38
1654588680000|2022-06-07 07:58:00|14935.1|14933.6|14933.1|14931.6|14936.1|14934.6|14932.1|14930.6|402
1654588690000|2022-06-07 07:58:10|14934.1|14932.6|14933.1|14931.6|14934.1|14932.6|14933.1|14931.6|229
1654588700000|2022-06-07 07:58:20|14932.1|14930.6|14932.1|14930.6|14933.1|14931.6|14932.1|14930.6|161
1654588710000|2022-06-07 07:58:30|14933.1|14931.6|14931.1|14929.6|14933.1|14931.6|14931.1|14929.6|240916
1654588720000|2022-06-07 07:58:40|14930.1|14928.6|14931.1|14929.6|14931.1|14929.6|14930.1|14928.6|232
1654588730000|2022-06-07 07:58:50|14930.1|14928.6|14931.1|14929.6|14931.1|14929.6|14930.1|14928.6|286
1654588740000|2022-06-07 07:59:00|||||||||2
1654588750000|2022-06-07 07:59:10|||||||||1
1654588760000|2022-06-07 07:59:20|||||||||6
1654588770000|2022-06-07 07:59:30|14932.1|14930.6|14933.1|14931.6|14933.1|14931.6|14932.1|14930.6|14
1654588780000|2022-06-07 07:59:40|14934.1|14932.6|14935.1|14933.6|14936.1|14934.6|14934.1|14931.6|272
1654588790000|2022-06-07 07:59:50|14936.1|14934.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|226
1654588800000|2022-06-07 08:00:00|14934.1|14932.6|14935.1|14933.6|14935.1|14933.6|14934.1|14932.6|122
1654588810000|2022-06-07 08:00:10|14934.1|14932.6|14935.1|14933.6|14935.1|14933.6|14934.1|14932.6|86
1654588820000|2022-06-07 08:00:20|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|181
1654588830000|2022-06-07 08:00:30|14935.1|14933.6|14934.1|14932.6|14935.1|14933.6|14934.1|14932.6|117
1654588850000|2022-06-07 08:00:50|14935.1|14933.6|14934.1|14932.6|14935.1|14933.6|14934.1|14932.6|25
1654588860000|2022-06-07 08:01:00|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|88
1654588870000|2022-06-07 08:01:10|14936.1|14934.6|14937.1|14935.6|14938.1|14936.6|14936.1|14934.6|57
1654588880000|2022-06-07 08:01:20|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|28
1654588890000|2022-06-07 08:01:30|14937.1|14935.6|14937.1|14935.6|14938.1|14936.6|14937.1|14935.6|62
1654588900000|2022-06-07 08:01:40|14938.1|14936.6|14938.1|14936.6|14938.1|14936.6|14938.1|14936.6|123868
1654588910000|2022-06-07 08:01:50|14939.1||14938.1||14939.1||14938.1||89
1654588920000|2022-06-07 08:02:00|14939.1|14937.6|14939.1|14937.6|14940.1|14938.6|14939.1|14937.6|22
1654588930000|2022-06-07 08:02:10|14940.1|14938.6|14939.1|14937.6|14940.1|14938.6|14938.1|14936.6|102
1654588940000|2022-06-07 08:02:20|14940.1|14936.6|14938.1|14936.6|14940.1|14936.6|14938.1|14936.6|129
1654588950000|2022-06-07 08:02:30|14939.1|14937.6|14939.1|14937.6|14940.1|14938.6|14938.1|14937.6|31
1654588960000|2022-06-07 08:02:40|14938.1|14936.6|14938.1|14936.6|14939.1|14936.6|14938.1|14936.6|9
1654588970000|2022-06-07 08:02:50|14937.1|14935.6|14937.1|14935.6|14937.1|14935.6|14936.1|14934.6|76
1654588980000|2022-06-07 08:03:00|14938.1|14936.6|14938.1|14936.6|14938.1|14936.6|14938.1|14935.6|198
1654588990000|2022-06-07 08:03:10|14939.1|14937.6|14939.1|14937.6|14939.1|14937.6|14939.1|14936.6|35
1654589000000|2022-06-07 08:03:20|14940.1|14938.6|14940.1|14938.6|14940.1|14938.6|14940.1|14938.6|75
1654589010000|2022-06-07 08:03:30|14941.1|14939.6|14940.1|14938.6|14941.1|14939.6|14940.1|14938.6|107
1654589020000|2022-06-07 08:03:40|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|1
1654589030000|2022-06-07 08:03:50|14942.1|14940.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|50
1654589040000|2022-06-07 08:04:00|14944.1||14943.1||14944.1||14943.1||27
1654589050000|2022-06-07 08:04:10|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|69
1654589060000|2022-06-07 08:04:20|14943.1|14941.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|189
1654589070000|2022-06-07 08:04:30|||||||||27
1654589080000|2022-06-07 08:04:40|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|181
1654589090000|2022-06-07 08:04:50|||||||||1
1654589100000|2022-06-07 08:05:00|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|22
1654589110000|2022-06-07 08:05:10|14942.1|14940.6|14945.1|14943.6|14945.1|14943.6|14942.1|14940.6|63
1654589120000|2022-06-07 08:05:20|||||||||12
1654589130000|2022-06-07 08:05:30|14944.1|14942.6|14943.1|14941.6|14944.1|14942.6|14943.1|14941.6|268
1654589140000|2022-06-07 08:05:40|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|94
1654589150000|2022-06-07 08:05:50|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|176
1654589160000|2022-06-07 08:06:00|||||||||1
1654589170000|2022-06-07 08:06:10|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|429
1654589180000|2022-06-07 08:06:20|||||||||58
1654589190000|2022-06-07 08:06:30|||||||||173
1654589200000|2022-06-07 08:06:40|14948.1|14946.6|14949.1|14946.6|14949.1|14946.6|14948.1|14946.6|78
1654589210000|2022-06-07 08:06:50|14950.1|14947.6|14947.1|14945.6|14950.1|14948.6|14947.1|14945.6|86
1654589220000|2022-06-07 08:07:00|14946.1|14944.6|14944.1|14942.6|14946.1|14944.6|14943.1|14941.6|176
1654589230000|2022-06-07 08:07:10|14945.1|14943.6|14944.1|14942.6|14945.1|14943.6|14944.1|14942.6|32
1654589240000|2022-06-07 08:07:20|14945.1|14943.6|14945.1|14943.6|14945.1|14943.6|14945.1|14943.6|578
1654589250000|2022-06-07 08:07:30|||||||||355
1654589260000|2022-06-07 08:07:40|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|14945.1|14944.6|93
1654589270000|2022-06-07 08:07:50|14945.1|14943.6|14945.1|14943.6|14945.1|14943.6|14945.1|14943.6|35
1654589280000|2022-06-07 08:08:00|14946.1||14945.1||14946.1||14945.1||86
1654589290000|2022-06-07 08:08:10|14946.1|14944.6|14948.1|14946.6|14948.1|14946.6|14946.1|14944.6|61
1654589300000|2022-06-07 08:08:20|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|15
1654589310000|2022-06-07 08:08:30|14948.1|14946.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|152
1654589320000|2022-06-07 08:08:40|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|57
1654589330000|2022-06-07 08:08:50|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|76
1654589340000|2022-06-07 08:09:00|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|121
1654589350000|2022-06-07 08:09:10|14950.1|14948.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|133
1654589360000|2022-06-07 08:09:20|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|139
1654589370000|2022-06-07 08:09:30|14949.1|14947.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|25
1654589380000|2022-06-07 08:09:40|14950.1||14949.1||14950.1||14949.1||13
1654589390000|2022-06-07 08:09:50|14950.1||14949.1||14950.1||14949.1||188
1654589400000|2022-06-07 08:10:00|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|36
1654589410000|2022-06-07 08:10:10|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|3
1654589420000|2022-06-07 08:10:20|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|87
1654589430000|2022-06-07 08:10:30|14949.1|14947.6|14949.1|14946.6|14950.1|14948.6|14948.1|14946.6|15
1654589440000|2022-06-07 08:10:40|14948.1|14947.6|14948.1|14946.6|14949.1|14947.6|14947.1|14945.6|26
1654589450000|2022-06-07 08:10:50|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|28
1654589460000|2022-06-07 08:11:00|14946.1|14944.6|14947.1|14945.6|14948.1|14946.6|14946.1|14944.6|43
1654589470000|2022-06-07 08:11:10|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|151
1654589480000|2022-06-07 08:11:20|14949.1|14947.6|14949.1|14947.6|14950.1|14948.6|14948.1|14946.6|327
1654589490000|2022-06-07 08:11:30|14948.1|14946.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|173
1654589500000|2022-06-07 08:11:40|14948.1|14946.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|127
1654589510000|2022-06-07 08:11:50|14948.1|14946.6|14947.1|14945.6|14948.1|14947.6|14946.1|14944.6|163
1654589520000|2022-06-07 08:12:00|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|99
1654589530000|2022-06-07 08:12:10|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|63
1654589540000|2022-06-07 08:12:20|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|72
1654589550000|2022-06-07 08:12:30|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|166
1654589560000|2022-06-07 08:12:40|14946.1|14944.6|14944.1|14942.6|14946.1|14944.6|14944.1|14942.6|135
1654589570000|2022-06-07 08:12:50|||||||||1
1654589590000|2022-06-07 08:13:10|14945.1|14943.6|14944.1|14942.6|14945.1|14943.6|14944.1|14942.6|206
1654589600000|2022-06-07 08:13:20|14943.1|14941.6|14942.1|14940.6|14943.1|14941.6|14941.1|14939.6|411
1654589610000|2022-06-07 08:13:30|14941.1|14939.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|131
1654589620000|2022-06-07 08:13:40|14941.1|14939.6|14942.1|14939.6|14942.1|14939.6|14941.1|14939.6|8
1654589630000|2022-06-07 08:13:50|14941.1|14940.6|14942.1|14939.6|14942.1|14940.6|14941.1|14939.6|128
1654589640000|2022-06-07 08:14:00|14941.1|14940.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|105
1654589650000|2022-06-07 08:14:10|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|29
1654589660000|2022-06-07 08:14:20|||||||||79
1654589670000|2022-06-07 08:14:30|14942.1|14940.6|14942.1|14939.6|14942.1|14940.6|14942.1|14939.6|12
1654589680000|2022-06-07 08:14:40|14941.1|14940.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|30
1654589690000|2022-06-07 08:14:50|14941.1|14939.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|136154
1654589700000|2022-06-07 08:15:00|14943.1|14941.6|14943.1|14940.6|14943.1|14941.6|14942.1|14940.6|72
1654589710000|2022-06-07 08:15:10|14942.1|14941.1|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|158
1654589720000|2022-06-07 08:15:20|14941.1|14939.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|36
1654589730000|2022-06-07 08:15:30|14943.1|14939.6|14943.1|14941.6|14944.1|14942.6|14943.1|14939.6|149
1654589740000|2022-06-07 08:15:40|14942.1|14940.6|14942.1|14940.6|14942.1|14940.6|14942.1|14940.6|36
1654589750000|2022-06-07 08:15:50|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|29
1654589760000|2022-06-07 08:16:00|14942.1|14940.6|14941.1|14939.6|14943.1|14941.6|14941.1|14938.6|215
1654589770000|2022-06-07 08:16:10|14940.1|14938.6|14942.1|14940.6|14942.1|14940.6|14940.1|14938.6|73
1654589780000|2022-06-07 08:16:20|14943.1|14941.6|14941.1|14939.6|14943.1|14941.6|14941.1|14939.6|125
1654589790000|2022-06-07 08:16:30|14940.1|14938.6|14941.1|14939.6|14941.1|14939.6|14940.1|14938.6|551
1654589800000|2022-06-07 08:16:40|14940.1|14938.6|14943.1|14941.6|14943.1|14941.6|14940.1|14938.6|514
1654589810000|2022-06-07 08:16:50|14942.1|14940.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|113
1654589830000|2022-06-07 08:17:10|14944.1|14942.6|14943.1|14941.6|14944.1|14942.6|14943.1|14941.6|163
1654589840000|2022-06-07 08:17:20|14944.1|14942.6|14943.1|14941.6|14944.1|14942.6|14943.1|14941.6|44
1654589850000|2022-06-07 08:17:30|14942.1|14940.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|485
1654589860000|2022-06-07 08:17:40|14941.1|14939.6|14941.1|14939.6|14942.1|14940.6|14941.1|14939.6|514
1654589870000|2022-06-07 08:17:50|14940.1|14938.6|14939.1|14937.6|14940.1|14938.6|14938.1|14936.6|115
1654589880000|2022-06-07 08:18:00|14938.1|14936.6|14940.1|14937.6|14940.1|14937.6|14938.1|14936.6|41
1654589890000|2022-06-07 08:18:10|14939.1|14938.6|14942.1|14940.6|14942.1|14940.6|14939.1|14938.6|110
1654589900000|2022-06-07 08:18:20|||||||||2
1654589910000|2022-06-07 08:18:30|||||||||12
1654589920000|2022-06-07 08:18:40|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|24
1654589930000|2022-06-07 08:18:50|14942.1|14940.6|14942.1|14940.6|14942.1|14940.6|14942.1|14939.6|27
1654589940000|2022-06-07 08:19:00|14944.1|14941.6|14944.1|14942.6|14944.1|14942.6|14944.1|14941.6|120
1654589950000|2022-06-07 08:19:10|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|47
1654589960000|2022-06-07 08:19:20|14947.1|14945.6|14951.1|14949.6|14951.1|14949.6|14947.1|14945.6|463
1654589970000|2022-06-07 08:19:30|14950.1|14948.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|259
1654589980000|2022-06-07 08:19:40|||||||||34
1654589990000|2022-06-07 08:19:50|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|3
1654590000000|2022-06-07 08:20:00|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|197
1654590010000|2022-06-07 08:20:10|14950.1|14948.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|493
1654590020000|2022-06-07 08:20:20|||||||||5
1654590030000|2022-06-07 08:20:30|14951.1||14950.1||14951.1||14950.1||97
1654590040000|2022-06-07 08:20:40|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|22
1654590050000|2022-06-07 08:20:50|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|17
1654590060000|2022-06-07 08:21:00|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|45
1654590070000|2022-06-07 08:21:10|14948.1|14946.6|14949.1|14947.6|14951.1|14949.6|14948.1|14946.6|288
1654590080000|2022-06-07 08:21:20|14950.1|14948.6|14950.1|14947.6|14950.1|14948.6|14950.1|14947.6|32
1654590090000|2022-06-07 08:21:30|14949.1|14948.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|197
1654590100000|2022-06-07 08:21:40|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|49
1654590110000|2022-06-07 08:21:50|14949.1|14947.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|44
1654590120000|2022-06-07 08:22:00|14950.1|14946.6|14948.1|14946.6|14950.1|14947.6|14948.1|14946.6|76
1654590130000|2022-06-07 08:22:10|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|12
1654590140000|2022-06-07 08:22:20|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|26
1654590150000|2022-06-07 08:22:30|14947.1|14945.6|14948.1|14946.6|14948.1|14946.6|14947.1|14945.6|188
1654590160000|2022-06-07 08:22:40|14949.1|14947.6|14949.1|14947.6|14950.1|14948.6|14948.1|14947.6|47
1654590170000|2022-06-07 08:22:50|14948.1|14946.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|14
1654590180000|2022-06-07 08:23:00|14948.1|14946.6|14950.1|14948.6|14950.1|14948.6|14948.1|14946.6|75
1654590190000|2022-06-07 08:23:10|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|15
1654590200000|2022-06-07 08:23:20|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14950.1|14949.6|38
1654590210000|2022-06-07 08:23:30|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|132
1654590220000|2022-06-07 08:23:40||14947.6||14948.6||14948.6||14947.6|190
1654590230000|2022-06-07 08:23:50|||||||||51
1654590240000|2022-06-07 08:24:00|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|155
1654590250000|2022-06-07 08:24:10|||||||||3
1654590260000|2022-06-07 08:24:20|||||||||70
1654590270000|2022-06-07 08:24:30|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|149
1654590280000|2022-06-07 08:24:40|14950.1|14948.6|14950.1|14948.6|14951.1|14949.6|14949.1|14947.6|232
1654590290000|2022-06-07 08:24:50|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|165
1654590300000|2022-06-07 08:25:00|14950.1|14948.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|108
1654590310000|2022-06-07 08:25:10|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|26
1654590320000|2022-06-07 08:25:20|14950.1|14948.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|361
1654590330000|2022-06-07 08:25:30|||||||||179
1654590340000|2022-06-07 08:25:40|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|119
1654590350000|2022-06-07 08:25:50|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|76
1654590360000|2022-06-07 08:26:00|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|24
1654590370000|2022-06-07 08:26:10|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|63
1654590380000|2022-06-07 08:26:20|||||||||8
1654590390000|2022-06-07 08:26:30|||||||||26
1654590400000|2022-06-07 08:26:40|14951.1|14949.6|14953.1|14951.6|14953.1|14951.6|14951.1|14949.6|131
1654590410000|2022-06-07 08:26:50|14954.1|14952.6|14954.1|14952.6|14955.1|14953.6|14953.1|14951.6|150
1654590420000|2022-06-07 08:27:00|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|159
1654590430000|2022-06-07 08:27:10|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14953.6|486
1654590440000|2022-06-07 08:27:20|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|406
1654590450000|2022-06-07 08:27:30|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|77
1654590460000|2022-06-07 08:27:40|14955.1|14953.6|14955.1|14953.6|14956.1|14953.6|14955.1|14953.6|57
1654590470000|2022-06-07 08:27:50|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|62
1654590480000|2022-06-07 08:28:00|14957.1|14955.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|111
1654590490000|2022-06-07 08:28:10|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|46
1654590500000|2022-06-07 08:28:20|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|41
1654590510000|2022-06-07 08:28:30|||||||||43
1654590520000|2022-06-07 08:28:40|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|127
1654590530000|2022-06-07 08:28:50|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|151
1654590540000|2022-06-07 08:29:00|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|125
1654590550000|2022-06-07 08:29:10|14956.1|14952.6|14956.1|14954.6|14956.1|14954.6|14956.1|14952.6|15
1654590560000|2022-06-07 08:29:20|14955.1|14953.6|14955.1|14953.6|14955.1|14954.6|14955.1|14953.6|51
1654590570000|2022-06-07 08:29:30|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|68
1654590580000|2022-06-07 08:29:40|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|135
1654590590000|2022-06-07 08:29:50|||||||||1
1654590600000|2022-06-07 08:30:00|14955.1|14953.6|14955.1|14953.6|14956.1|14953.6|14954.1|14952.6|155
1654590610000|2022-06-07 08:30:10|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14953.6|30
1654590620000|2022-06-07 08:30:20|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14955.6|136
1654590630000|2022-06-07 08:30:30|14957.1|14955.6|14956.1|14954.6|14958.1|14955.6|14956.1|14954.6|102
1654590640000|2022-06-07 08:30:40||14953.6||14954.6||14954.6||14953.6|42
1654590650000|2022-06-07 08:30:50|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|127
1654590660000|2022-06-07 08:31:00|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14954.1|14952.6|161
1654590670000|2022-06-07 08:31:10|14954.1|14952.6|14953.1|14951.6|14954.1|14952.6|14953.1|14951.6|128
1654590680000|2022-06-07 08:31:20|14954.1|14952.6|14955.1|14953.6|14956.1|14954.6|14954.1|14952.6|115
1654590690000|2022-06-07 08:31:30|14954.1|14952.6|14954.1|14952.6|14955.1|14952.6|14954.1|14952.6|26
1654590700000|2022-06-07 08:31:40|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|29
1654590710000|2022-06-07 08:31:50|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|125
1654590720000|2022-06-07 08:32:00|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|178
1654590730000|2022-06-07 08:32:10|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|39
1654590740000|2022-06-07 08:32:20|14955.1|14953.6|14956.1|14954.6|14957.1|14955.6|14955.1|14953.6|201
1654590750000|2022-06-07 08:32:30|14955.1|14953.6|14953.1|14951.6|14956.1|14953.6|14953.1|14951.6|139
1654590760000|2022-06-07 08:32:40|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|179
1654590770000|2022-06-07 08:32:50|14952.1|14950.6|14951.1|14949.6|14953.1|14951.6|14951.1|14949.6|141
1654590780000|2022-06-07 08:33:00|||||||||195
1654590790000|2022-06-07 08:33:10|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|61
1654590800000|2022-06-07 08:33:20|||||||||69
1654590810000|2022-06-07 08:33:30|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|65
1654590820000|2022-06-07 08:33:40|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|89
1654590830000|2022-06-07 08:33:50|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|24
1654590840000|2022-06-07 08:34:00|14952.1|14950.6|14954.1|14952.6|14954.1|14952.6|14952.1|14950.6|106
1654590850000|2022-06-07 08:34:10|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|148
1654590860000|2022-06-07 08:34:20|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|44
1654590870000|2022-06-07 08:34:30|||||||||1
1654590880000|2022-06-07 08:34:40|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|78
1654590890000|2022-06-07 08:34:50|14953.1|14951.6|14954.1|14951.6|14954.1|14952.6|14953.1|14951.6|76
1654590900000|2022-06-07 08:35:00|14953.1|14950.6|14953.1|14951.6|14953.1|14951.6|14952.1|14950.6|8
1654590910000|2022-06-07 08:35:10|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|24
1654590920000|2022-06-07 08:35:20|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|69
1654590930000|2022-06-07 08:35:30|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|211
1654590940000|2022-06-07 08:35:40|14956.1|14954.6|14956.1|14954.6|14957.1|14954.6|14956.1|14954.6|63
1654590950000|2022-06-07 08:35:50|14955.1|14953.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|50
1654590960000|2022-06-07 08:36:00|14953.1|14951.6|14955.1|14953.6|14955.1|14953.6|14953.1|14951.6|15
1654590970000|2022-06-07 08:36:10|||||||||427
1654590980000|2022-06-07 08:36:20|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14952.6|737
1654590990000|2022-06-07 08:36:30|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|108
1654591000000|2022-06-07 08:36:40|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|93
1654591010000|2022-06-07 08:36:50|||||||||134
1654591020000|2022-06-07 08:37:00|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|248
1654591030000|2022-06-07 08:37:10|14957.1|14955.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|164
1654591040000|2022-06-07 08:37:20|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|72
1654591050000|2022-06-07 08:37:30|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14956.1|14955.6|22
1654591070000|2022-06-07 08:37:50|||||||||25
1654591080000|2022-06-07 08:38:00|14958.1|14956.6|14956.1|14954.6|14958.1|14956.6|14956.1|14954.6|305
1654591090000|2022-06-07 08:38:10|||||||||4
1654591100000|2022-06-07 08:38:20|14955.1|14953.6|14956.1|14953.6|14956.1|14954.6|14955.1|14953.6|158
1654591110000|2022-06-07 08:38:30|14955.1|14954.6|14955.1|14953.6|14956.1|14954.6|14954.1|14952.6|259
1654591120000|2022-06-07 08:38:40|||||||||55
1654591130000|2022-06-07 08:38:50|||||||||659
1654591140000|2022-06-07 08:39:00|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|376
1654591150000|2022-06-07 08:39:10|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|23
1654591160000|2022-06-07 08:39:20|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|230
1654591170000|2022-06-07 08:39:30|14957.1|14955.6|14955.1|14953.6|14957.1|14955.6|14955.1|14953.6|179
1654591180000|2022-06-07 08:39:40|||||||||2
1654591190000|2022-06-07 08:39:50|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|42
1654591200000|2022-06-07 08:40:00|14956.1|14954.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|199
1654591210000|2022-06-07 08:40:10|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|74
1654591220000|2022-06-07 08:40:20|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|25
1654591230000|2022-06-07 08:40:30|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|58
1654591240000|2022-06-07 08:40:40|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|10
1654591250000|2022-06-07 08:40:50|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|305
1654591260000|2022-06-07 08:41:00|14957.1|14955.6|14957.1|14955.6|14958.1|14955.6|14957.1|14955.6|125
1654591270000|2022-06-07 08:41:10|14956.1|14954.6|14957.1|14955.6|14958.1|14956.6|14956.1|14954.6|229
1654591280000|2022-06-07 08:41:20|14958.1||14958.1||14958.1||14957.1||70
1654591290000|2022-06-07 08:41:30|14957.1|14956.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|18
1654591300000|2022-06-07 08:41:40|||||||||286
1654591310000|2022-06-07 08:41:50|||||||||4
1654591320000|2022-06-07 08:42:00|||||||||50
1654591330000|2022-06-07 08:42:10|14959.1|14957.6|14960.1|14958.6|14961.1|14958.6|14959.1|14957.6|78
1654591340000|2022-06-07 08:42:20|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|68
1654591350000|2022-06-07 08:42:30||14958.6||14959.6||14959.6||14958.6|85
1654591360000|2022-06-07 08:42:40|||||||||53
1654591370000|2022-06-07 08:42:50|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|125
1654591380000|2022-06-07 08:43:00|14962.1|14960.6|14961.1|14959.6|14963.1|14961.6|14961.1|14959.6|151
1654591390000|2022-06-07 08:43:10|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|253
1654591400000|2022-06-07 08:43:20|14960.1|14958.6|14961.1|14958.6|14961.1|14959.6|14960.1|14958.6|205
1654591410000|2022-06-07 08:43:30|14960.1|14959.6|14962.1|14960.6|14962.1|14960.6|14960.1|14958.6|63
1654591420000|2022-06-07 08:43:40|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|98
1654591430000|2022-06-07 08:43:50|14960.1|14958.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|63
1654591440000|2022-06-07 08:44:00|14960.1|14958.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|55
1654591450000|2022-06-07 08:44:10|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|45
1654591460000|2022-06-07 08:44:20|14961.1||14961.1||14961.1||14961.1||13
1654591470000|2022-06-07 08:44:30|14962.1|14959.6|14962.1|14960.6|14962.1|14960.6|14962.1|14959.6|6
1654591480000|2022-06-07 08:44:40|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|192
1654591490000|2022-06-07 08:44:50||14959.6||14960.6||14960.6||14959.6|16
1654591500000|2022-06-07 08:45:00|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|27
1654591510000|2022-06-07 08:45:10|||||||||22
1654591520000|2022-06-07 08:45:20|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|40
1654591530000|2022-06-07 08:45:30|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|100
1654591540000|2022-06-07 08:45:40|14964.1|14962.6|14965.1|14963.6|14965.1|14963.6|14963.1|14961.6|201
1654591550000|2022-06-07 08:45:50|||||||||61
1654591560000|2022-06-07 08:46:00|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14963.1|14960.6|216
1654591570000|2022-06-07 08:46:10|14965.1|14961.6|14963.1|14961.6|14965.1|14963.6|14963.1|14961.6|65
1654591580000|2022-06-07 08:46:20|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|103
1654591590000|2022-06-07 08:46:30|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|31
1654591600000|2022-06-07 08:46:40|14964.1||14964.1||14964.1||14964.1||50
1654591610000|2022-06-07 08:46:50|14963.1|14961.1|14963.1|14961.6|14964.1|14962.1|14963.1|14961.1|171042
1654591620000|2022-06-07 08:47:00|14964.1|14962.6|14962.1|14960.6|14964.1|14962.6|14962.1|14960.6|70
1654591630000|2022-06-07 08:47:10|14963.1|14961.6|14962.1|14960.6|14964.1|14962.6|14962.1|14960.6|75
1654591640000|2022-06-07 08:47:20|||||||||101
1654591650000|2022-06-07 08:47:30|14961.1|14959.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|89
1654591660000|2022-06-07 08:47:40|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|74
1654591670000|2022-06-07 08:47:50|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14958.6|41
1654591680000|2022-06-07 08:48:00|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|139
1654591690000|2022-06-07 08:48:10|14960.1|14958.6|14960.1|14958.6|14962.1|14960.6|14960.1|14958.6|986
1654591700000|2022-06-07 08:48:20|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|90
1654591710000|2022-06-07 08:48:30|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|67
1654591720000|2022-06-07 08:48:40|14961.1|14959.6|14962.1|14960.6|14963.1|14961.6|14961.1|14959.6|1040
1654591730000|2022-06-07 08:48:50|14963.1|14961.6|14964.1|14961.6|14964.1|14962.6|14962.1|14960.6|67
1654591740000|2022-06-07 08:49:00|14963.1|14962.6|14964.1|14961.6|14964.1|14962.6|14963.1|14961.6|155
1654591750000|2022-06-07 08:49:10|14963.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|65
1654591760000|2022-06-07 08:49:20|14964.1|14962.6|14965.1|14963.6|14965.1|14963.6|14964.1|14961.6|227
1654591770000|2022-06-07 08:49:30|14964.1|14962.6|14965.1|14962.6|14965.1|14963.6|14964.1|14962.6|136
1654591780000|2022-06-07 08:49:40|14964.1|14963.6|14963.1|14961.6|14964.1|14963.6|14963.1|14961.6|126
1654591790000|2022-06-07 08:49:50|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|168
1654591800000|2022-06-07 08:50:00|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|47
1654591810000|2022-06-07 08:50:10|||||||||168
1654591820000|2022-06-07 08:50:20|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|188
1654591830000|2022-06-07 08:50:30|14962.1|14960.6|14963.1|14960.6|14963.1|14960.6|14962.1|14960.6|3
1654591840000|2022-06-07 08:50:40|14962.1|14961.6|14963.1|14961.6|14964.1|14962.6|14962.1|14961.6|166
1654591850000|2022-06-07 08:50:50|14962.1|14960.6|14962.1|14960.6|14963.1|14960.6|14962.1|14960.6|84
1654591860000|2022-06-07 08:51:00|14961.1|14959.6|14963.1|14960.6|14963.1|14961.6|14961.1|14959.6|819
1654591870000|2022-06-07 08:51:10|14964.1|14961.6|14963.1|14961.6|14965.1|14963.6|14963.1|14961.6|91
1654591880000|2022-06-07 08:51:20|14962.1|14960.6|14965.1|14963.6|14965.1|14963.6|14962.1|14960.6|401
1654591890000|2022-06-07 08:51:30|||||||||2
1654591900000|2022-06-07 08:51:40|14964.1|14962.6|14964.1|14962.6|14964.1|14963.6|14964.1|14962.6|30
1654591910000|2022-06-07 08:51:50|||||||||8
1654591920000|2022-06-07 08:52:00|||||||||52
1654591930000|2022-06-07 08:52:10|||||||||19
1654591940000|2022-06-07 08:52:20|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14963.1|14961.6|345
1654591950000|2022-06-07 08:52:30|||||||||7
1654591960000|2022-06-07 08:52:40|||||||||1
1654591970000|2022-06-07 08:52:50|||||||||12
1654591980000|2022-06-07 08:53:00|||||||||35
1654591990000|2022-06-07 08:53:10|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|210
1654592000000|2022-06-07 08:53:20|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|301
1654592010000|2022-06-07 08:53:30|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14964.6|330
1654592020000|2022-06-07 08:53:40|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|163
1654592030000|2022-06-07 08:53:50|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|11
1654592040000|2022-06-07 08:54:00|14969.1|14967.6|14968.1|14966.6|14969.1|14967.6|14968.1|14966.6|38
1654592050000|2022-06-07 08:54:10|14967.1|14965.6|14967.1|14965.6|14968.1|14966.6|14967.1|14965.6|197
1654592060000|2022-06-07 08:54:20|14966.1|14964.6|14966.1|14964.6|14967.1|14965.6|14966.1|14964.6|49
1654592070000|2022-06-07 08:54:30|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|178
1654592080000|2022-06-07 08:54:40|||||||||11
1654592090000|2022-06-07 08:54:50|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|106
1654592100000|2022-06-07 08:55:00|||||||||4
1654592110000|2022-06-07 08:55:10|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|25
1654592120000|2022-06-07 08:55:20|14967.1|14965.6|14967.1|14965.6|14968.1|14966.6|14967.1|14965.6|260
1654592130000|2022-06-07 08:55:30|||||||||48
1654592140000|2022-06-07 08:55:40|14968.1|14966.6|14967.1|14964.6|14968.1|14966.6|14966.1|14964.6|1029
1654592150000|2022-06-07 08:55:50|14966.1|14965.6|14967.1|14965.6|14967.1|14965.6|14966.1|14965.6|63
1654592160000|2022-06-07 08:56:00|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|91
1654592170000|2022-06-07 08:56:10|14965.1|14963.6|14965.1|14963.6|14966.1|14963.6|14965.1|14963.6|47
1654592180000|2022-06-07 08:56:20|14966.1|14964.6|14966.1|14963.6|14966.1|14964.6|14965.1|14963.6|359
1654592190000|2022-06-07 08:56:30|14965.1|14964.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|525
1654592200000|2022-06-07 08:56:40|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|145
1654592210000|2022-06-07 08:56:50|||||||||97
1654592220000|2022-06-07 08:57:00|14965.1|14963.6|14966.1|14964.6|14967.1|14965.6|14965.1|14963.6|53
1654592230000|2022-06-07 08:57:10|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14964.1|14962.6|56
1654592240000|2022-06-07 08:57:20|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|58
1654592250000|2022-06-07 08:57:30|14963.1|14961.6|14962.1|14960.6|14963.1|14961.6|14962.1|14960.6|745
1654592260000|2022-06-07 08:57:40|14961.1|14959.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|90
1654592270000|2022-06-07 08:57:50|14962.1|14960.6|14959.1|14957.6|14962.1|14960.6|14959.1|14957.6|303
1654592280000|2022-06-07 08:58:00|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14959.1|14958.6|54
1654592290000|2022-06-07 08:58:10|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|750
1654592300000|2022-06-07 08:58:20|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14958.1|14956.6|192
1654592310000|2022-06-07 08:58:30|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|126
1654592320000|2022-06-07 08:58:40|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|230
1654592330000|2022-06-07 08:58:50|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|103
1654592340000|2022-06-07 08:59:00|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|270
1654592350000|2022-06-07 08:59:10|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|58
1654592360000|2022-06-07 08:59:20|||||||||301
1654592370000|2022-06-07 08:59:30|14960.1|14958.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|475
1654592380000|2022-06-07 08:59:40|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|203
1654592390000|2022-06-07 08:59:50|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|397
1654592400000|2022-06-07 09:00:00|14959.1|14957.6|14960.1|14958.6|14961.1|14959.6|14959.1|14957.6|92
1654592410000|2022-06-07 09:00:10|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|112
1654592420000|2022-06-07 09:00:20|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|207
1654592430000|2022-06-07 09:00:30|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|96
1654592440000|2022-06-07 09:00:40|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|31
1654592450000|2022-06-07 09:00:50|14960.1|14958.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|98
1654592460000|2022-06-07 09:01:00|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|207
1654592470000|2022-06-07 09:01:10|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14958.1|14956.6|197
1654592480000|2022-06-07 09:01:20|14959.1|14957.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|62
1654592490000|2022-06-07 09:01:30|14960.1|14958.6|14963.1|14961.6|14963.1|14961.6|14960.1|14958.6|1001
1654592500000|2022-06-07 09:01:40|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|88
1654592510000|2022-06-07 09:01:50|||||||||48
1654592520000|2022-06-07 09:02:00|||||||||17
1654592530000|2022-06-07 09:02:10|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|119
1654592540000|2022-06-07 09:02:20|||||||||142
1654592550000|2022-06-07 09:02:30|14967.1|14965.6|14966.1|14964.6|14967.1|14965.6|14966.1|14964.6|55
1654592560000|2022-06-07 09:02:40|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14966.1|14964.6|151
1654592570000|2022-06-07 09:02:50|14968.1|14966.6|14965.1|14963.6|14968.1|14966.6|14965.1|14963.6|480
1654592580000|2022-06-07 09:03:00|14966.1|14964.6|14968.1|14966.6|14968.1|14966.6|14966.1|14964.6|105
1654592590000|2022-06-07 09:03:10|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|18
1654592600000|2022-06-07 09:03:20|14970.1|14968.6|14968.1|14966.6|14970.1|14968.6|14968.1|14966.6|259
1654592610000|2022-06-07 09:03:30|||||||||25
1654592620000|2022-06-07 09:03:40|14969.1|14967.6|14970.1|14968.6|14970.1|14968.6|14969.1|14967.6|155
1654592630000|2022-06-07 09:03:50|14969.1|14967.6|14970.1|14968.6|14970.1|14968.6|14968.1|14966.6|360
1654592640000|2022-06-07 09:04:00|||||||||38
1654592650000|2022-06-07 09:04:10|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|100
1654592660000|2022-06-07 09:04:20|14968.1|14966.6|14970.1|14968.6|14971.1|14969.6|14968.1|14966.6|396
1654592670000|2022-06-07 09:04:30|||||||||31
1654592680000|2022-06-07 09:04:40|14969.1|14967.6|14970.1|14968.6|14970.1|14968.6|14969.1|14967.6|40
1654592690000|2022-06-07 09:04:50|||||||||907
1654592700000|2022-06-07 09:05:00|14971.1|14969.6|14972.1|14970.6|14973.1|14971.6|14971.1|14969.6|361
1654592710000|2022-06-07 09:05:10|14971.1|14969.6|14970.1|14968.6|14971.1|14969.6|14970.1|14968.6|163
1654592720000|2022-06-07 09:05:20|14971.1|14969.6|14970.1|14968.6|14972.1|14970.6|14970.1|14968.6|247
1654592730000|2022-06-07 09:05:30|14971.1|14969.6|14970.1|14968.6|14971.1|14969.6|14970.1|14968.6|147
1654592740000|2022-06-07 09:05:40|14971.1|14969.6|14971.1|14968.6|14971.1|14969.6|14970.1|14968.6|125
1654592750000|2022-06-07 09:05:50|14970.1|14968.1|14966.1|14964.6|14970.6|14968.6|14966.1|14964.6|204190
1654592760000|2022-06-07 09:06:00|14967.1|14965.6|14966.1|14964.6|14967.1|14965.6|14966.1|14964.6|200
1654592770000|2022-06-07 09:06:10|||||||||47
1654592780000|2022-06-07 09:06:20|14967.1|14965.6|14966.1|14964.6|14967.1|14965.6|14966.1|14964.6|38
1654592790000|2022-06-07 09:06:30|14967.1|14965.6|14966.1|14964.6|14967.1|14965.6|14966.1|14964.6|21
1654592800000|2022-06-07 09:06:40|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|7
1654592810000|2022-06-07 09:06:50|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|14968.1|14966.6|502
1654592820000|2022-06-07 09:07:00|14968.1|14966.6|14967.1|14965.6|14968.1|14966.6|14967.1|14965.6|78
1654592830000|2022-06-07 09:07:10|14966.1|14964.6|14967.1|14964.6|14967.1|14964.6|14966.1|14964.6|84
1654592840000|2022-06-07 09:07:20|14968.1|14965.6|14968.1|14966.6|14969.1|14967.6|14967.1|14965.6|83
1654592850000|2022-06-07 09:07:30|14969.1|14967.6|14968.1|14966.6|14969.1|14967.6|14968.1|14966.6|332
1654592860000|2022-06-07 09:07:40|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|174
1654592870000|2022-06-07 09:07:50|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14
1654592880000|2022-06-07 09:08:00|||||||||1
1654592890000|2022-06-07 09:08:10|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|153
1654592900000|2022-06-07 09:08:20|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|84
1654592910000|2022-06-07 09:08:30|||||||||45
1654592920000|2022-06-07 09:08:40|||||||||181
1654592930000|2022-06-07 09:08:50|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|39
1654592940000|2022-06-07 09:09:00|14968.1|14966.6|14967.1|14965.6|14968.1|14967.6|14967.1|14965.6|218
1654592950000|2022-06-07 09:09:10|14968.1|14966.6|14968.1|14966.6|14969.1|14967.6|14968.1|14966.6|184
1654592960000|2022-06-07 09:09:20|||||||||57
1654592970000|2022-06-07 09:09:30|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|79
1654592980000|2022-06-07 09:09:40|14970.1|14968.6|14971.1|14969.6|14971.1|14969.6|14970.1|14968.6|33
1654592990000|2022-06-07 09:09:50|14972.1|14970.6|14971.1|14969.6|14972.6|14970.6|14971.1|14969.6|210226
1654593000000|2022-06-07 09:10:00|14970.1|14968.6|14971.1|14969.6|14971.1|14969.6|14970.1|14968.6|75
1654593010000|2022-06-07 09:10:10|14970.1|14968.6|14972.1|14970.6|14972.1|14970.6|14970.1|14968.6|356
1654593020000|2022-06-07 09:10:20|14971.1|14969.6|14972.1|14970.6|14972.1|14970.6|14971.1|14969.6|48
1654593030000|2022-06-07 09:10:30|14971.1|14969.6|14972.1|14970.6|14972.1|14970.6|14971.1|14969.6|532
1654593040000|2022-06-07 09:10:40|14971.1|14969.6|14972.1|14970.6|14972.1|14970.6|14971.1|14969.6|391
1654593050000|2022-06-07 09:10:50|14973.1|14971.6|14972.1|14970.6|14973.1|14971.6|14972.1|14970.6|44
1654593060000|2022-06-07 09:11:00|14971.1|14969.6|14971.1|14969.6|14971.1|14969.6|14971.1|14969.6|113
1654593070000|2022-06-07 09:11:10|||||||||32
1654593080000|2022-06-07 09:11:20|||||||||87
1654593090000|2022-06-07 09:11:30|14970.1|14968.6|14973.1|14971.6|14973.1|14971.6|14970.1|14968.6|170
1654593100000|2022-06-07 09:11:40|14974.1|14972.6|14974.1|14972.6|14974.1|14972.6|14974.1|14972.6|307
1654593110000|2022-06-07 09:11:50|||||||||27
1654593120000|2022-06-07 09:12:00|14975.1|14973.6|14975.1|14973.6|14975.1|14973.6|14974.1|14972.6|160
1654593130000|2022-06-07 09:12:10||14972.6||14972.6||14972.6||14972.6|161
1654593140000|2022-06-07 09:12:20|14974.1|14973.6|14975.1|14973.6|14976.1|14974.6|14974.1|14972.6|50
1654593150000|2022-06-07 09:12:30|14976.1|14974.6|14975.1|14973.6|14976.1|14974.6|14975.1|14973.6|489
1654593160000|2022-06-07 09:12:40|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|14975.1|14973.6|296
1654593170000|2022-06-07 09:12:50|14975.1|14973.6|14976.1|14974.6|14976.1|14974.6|14975.1|14973.6|92
1654593180000|2022-06-07 09:13:00|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14976.1|14974.6|55
1654593190000|2022-06-07 09:13:10|||||||||35
1654593200000|2022-06-07 09:13:20|14976.1|14974.6|14975.1|14973.6|14976.1|14974.6|14975.1|14973.6|114
1654593210000|2022-06-07 09:13:30|14974.1|14972.6|14974.1|14971.6|14974.1|14972.6|14973.1|14971.6|405
1654593220000|2022-06-07 09:13:40||14972.6||14972.6||14972.6||14972.6|217
1654593230000|2022-06-07 09:13:50|||||||||65
1654593240000|2022-06-07 09:14:00|14973.1|14971.6|14974.1|14972.6|14974.1|14972.6|14973.1|14971.6|21
1654593250000|2022-06-07 09:14:10|||||||||5
1654593260000|2022-06-07 09:14:20|||||||||51
1654593270000|2022-06-07 09:14:30|14975.1|14973.6|14975.1|14973.6|14975.1|14973.6|14975.1|14973.6|48
1654593280000|2022-06-07 09:14:40|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|132
1654593290000|2022-06-07 09:14:50|||||||||40
1654593300000|2022-06-07 09:15:00|||||||||101
1654593310000|2022-06-07 09:15:10|||||||||30
1654593320000|2022-06-07 09:15:20|||||||||300
1654593330000|2022-06-07 09:15:30|||||||||18
1654593340000|2022-06-07 09:15:40|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|25
1654593350000|2022-06-07 09:15:50|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|175
1654593360000|2022-06-07 09:16:00|14979.1|14977.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|476
1654593370000|2022-06-07 09:16:10|14977.1|14975.6|14977.1|14975.6|14978.1|14975.6|14977.1|14975.6|144
1654593380000|2022-06-07 09:16:20|||||||||241
1654593390000|2022-06-07 09:16:30|14976.1|14974.6|14977.1|14975.6|14977.1|14975.6|14976.1|14974.6|205
1654593400000|2022-06-07 09:16:40|14978.1|14976.6|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|626
1654593410000|2022-06-07 09:16:50|||||||||19
1654593420000|2022-06-07 09:17:00|14978.1|14976.6|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|243
1654593430000|2022-06-07 09:17:10|14978.1|14976.6|14977.1|14975.6|14978.1|14976.6|14977.1|14975.6|46
1654593440000|2022-06-07 09:17:20|14978.1|14976.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|31
1654593450000|2022-06-07 09:17:30|||||||||15
1654593460000|2022-06-07 09:17:40|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|135
1654593470000|2022-06-07 09:17:50|14976.1|14974.6|14976.1|14974.6|14977.1|14975.6|14976.1|14974.6|36
1654593480000|2022-06-07 09:18:00|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|105
1654593490000|2022-06-07 09:18:10|||||||||73
1654593500000|2022-06-07 09:18:20|||||||||70
1654593510000|2022-06-07 09:18:30|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|80
1654593520000|2022-06-07 09:18:40|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14976.1|14974.6|120
1654593530000|2022-06-07 09:18:50|14976.1|14974.6|14978.1|14976.6|14978.1|14976.6|14976.1|14974.6|15
1654593540000|2022-06-07 09:19:00|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|120
1654593550000|2022-06-07 09:19:10|14976.1|14974.6|14977.1|14975.6|14977.1|14975.6|14976.1|14974.6|207
1654593560000|2022-06-07 09:19:20|||||||||125
1654593570000|2022-06-07 09:19:30|||||||||104
1654593580000|2022-06-07 09:19:40|14976.1|14974.6|14977.1|14975.6|14978.1|14976.6|14976.1|14974.6|155
1654593590000|2022-06-07 09:19:50|14976.1|14974.6|14974.1|14972.6|14976.1|14974.6|14974.1|14972.6|61
1654593600000|2022-06-07 09:20:00|14975.1|14971.6|14976.1|14974.6|14976.1|14974.6|14975.1|14971.6|205
1654593610000|2022-06-07 09:20:10|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|165
1654593620000|2022-06-07 09:20:20|14976.1|14974.6|14977.1|14975.6|14977.1|14975.6|14976.1|14974.6|29
1654593630000|2022-06-07 09:20:30|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14978.1|14975.6|35
1654593640000|2022-06-07 09:20:40|||||||||57
1654593650000|2022-06-07 09:20:50|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|107
1654593660000|2022-06-07 09:21:00|14978.1|14976.6|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|57
1654593670000|2022-06-07 09:21:10|||||||||4
1654593680000|2022-06-07 09:21:20|14980.1|14978.6|14979.1|14977.6|14980.1|14978.6|14979.1|14977.6|216
1654593690000|2022-06-07 09:21:30|14980.1|14978.6|14980.1|14978.6|14980.1|14978.6|14980.1|14978.6|143
1654593700000|2022-06-07 09:21:40|14979.1|14977.6|14978.1|14976.6|14980.1|14978.6|14978.1|14976.6|106
1654593710000|2022-06-07 09:21:50|14977.1|14975.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|102
1654593720000|2022-06-07 09:22:00|14979.1|14977.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|416
1654593730000|2022-06-07 09:22:10|14979.1|14977.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|67
1654593740000|2022-06-07 09:22:20|14979.1|14977.6|14979.1|14977.6|14979.1|14977.6|14979.1|14977.6|46
1654593750000|2022-06-07 09:22:30|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|85
1654593760000|2022-06-07 09:22:40|14979.1|14977.6|14979.1|14977.6|14979.1|14977.6|14978.1|14977.6|182
1654593770000|2022-06-07 09:22:50|14980.1|14978.6|14980.1|14978.6|14981.1|14979.6|14980.1|14978.6|118
1654593780000|2022-06-07 09:23:00|14979.1|14977.6|14979.1|14976.6|14979.1|14977.6|14978.1|14976.6|37
1654593790000|2022-06-07 09:23:10|14978.1|14977.6|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|160
1654593800000|2022-06-07 09:23:20|14978.1|14976.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|79
1654593810000|2022-06-07 09:23:30|14979.1|14977.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|23
1654593820000|2022-06-07 09:23:40|14977.1|14975.6|14976.1|14974.6|14978.1|14976.6|14976.1|14974.6|113
1654593830000|2022-06-07 09:23:50|14977.1|14975.6|14978.1|14976.6|14978.1|14976.6|14977.1|14974.6|110
1654593840000|2022-06-07 09:24:00|14977.1|14975.6|14978.1|14975.6|14978.1|14975.6|14977.1|14975.6|11
1654593850000|2022-06-07 09:24:10|14977.1|14976.6|14979.1|14977.6|14980.1|14977.6|14977.1|14975.6|167
1654593860000|2022-06-07 09:24:20|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|3
1654593870000|2022-06-07 09:24:30|14979.1|14977.6|14979.1|14977.6|14979.1|14977.6|14979.1|14977.6|65
1654593880000|2022-06-07 09:24:40|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|296
1654593890000|2022-06-07 09:24:50|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|127
1654593900000|2022-06-07 09:25:00|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|167
1654593910000|2022-06-07 09:25:10|14979.1|14977.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|86
1654593920000|2022-06-07 09:25:20|14979.1|14977.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|212
1654593930000|2022-06-07 09:25:30|14977.1|14975.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|22
1654593950000|2022-06-07 09:25:50|14977.1|14975.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|148
1654593960000|2022-06-07 09:26:00|14977.1|14975.6|14977.1|14975.6|14978.1|14976.6|14977.1|14975.6|89
1654593970000|2022-06-07 09:26:10|14976.1|14974.6|14977.1|14975.6|14977.1|14975.6|14976.1|14974.6|22
1654593980000|2022-06-07 09:26:20|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|103
1654593990000|2022-06-07 09:26:30|||||||||14
1654594000000|2022-06-07 09:26:40|14975.1|14973.6|14975.1|14973.6|14976.1|14974.6|14975.1|14973.6|50
1654594010000|2022-06-07 09:26:50|14974.1|14972.6|14974.1|14972.6|14974.1|14972.6|14974.1|14972.6|74
1654594020000|2022-06-07 09:27:00|14975.1|14973.6|14975.1|14973.6|14975.1|14973.6|14975.1|14973.6|28
1654594030000|2022-06-07 09:27:10|||||||||10
1654594040000|2022-06-07 09:27:20|||||||||94
1654594050000|2022-06-07 09:27:30|14974.1|14972.6|14974.1|14972.6|14974.1|14972.6|14974.1|14972.6|69
1654594060000|2022-06-07 09:27:40|14973.1|14971.6|14974.1|14972.6|14974.1|14972.6|14973.1|14971.6|98
1654594070000|2022-06-07 09:27:50|14973.1|14971.6|14973.1|14971.6|14973.1|14971.6|14972.1|14970.6|242
1654594080000|2022-06-07 09:28:00|||||||||43
1654594090000|2022-06-07 09:28:10|14972.1|14970.6|14972.1|14970.6|14972.1|14970.6|14972.1|14970.6|204
1654594100000|2022-06-07 09:28:20|14971.1|14969.6|14972.1|14970.6|14972.1|14970.6|14971.1|14969.6|115
1654594110000|2022-06-07 09:28:30|14973.1|14971.6|14973.1|14971.6|14973.1|14971.6|14972.1|14970.6|167
1654594120000|2022-06-07 09:28:40|14972.1|14970.6|14972.1|14970.6|14973.1|14971.6|14972.1|14970.6|358
1654594130000|2022-06-07 09:28:50|14971.1|14969.6|14969.1|14967.6|14971.1|14969.6|14969.1|14967.6|669
1654594140000|2022-06-07 09:29:00|14970.1|14968.6|14969.1|14967.6|14971.1|14969.6|14969.1|14967.6|376
1654594150000|2022-06-07 09:29:10|14970.1|14968.6|14969.1|14967.6|14971.1|14969.6|14969.1|14967.6|346
1654594160000|2022-06-07 09:29:20|14970.1|14968.6|14971.1|14969.6|14971.1|14969.6|14970.1|14968.6|430
1654594170000|2022-06-07 09:29:30|||||||||336
1654594180000|2022-06-07 09:29:40|14970.1|14968.6|14970.1|14968.6|14971.1|14969.6|14970.1|14968.6|117
1654594190000|2022-06-07 09:29:50|14969.1|14967.6|14969.1|14967.6|14970.1|14968.6|14969.1|14967.6|245
1654594200000|2022-06-07 09:30:00|||||||||249
1654594210000|2022-06-07 09:30:10|||||||||64
1654594220000|2022-06-07 09:30:20|||||||||24
1654594230000|2022-06-07 09:30:30|||||||||46
1654594240000|2022-06-07 09:30:40|||||||||67
1654594250000|2022-06-07 09:30:50|||||||||22
1654594260000|2022-06-07 09:31:00|||||||||125
1654594270000|2022-06-07 09:31:10|14970.1|14968.6|14969.1|14967.6|14970.1|14968.6|14969.1|14967.6|86
1654594280000|2022-06-07 09:31:20|14970.1|14968.6|14969.1|14967.6|14970.1|14968.6|14969.1|14967.6|207
1654594290000|2022-06-07 09:31:30|||||||||97
1654594300000|2022-06-07 09:31:40|||||||||695
1654594310000|2022-06-07 09:31:50|||||||||40
1654594330000|2022-06-07 09:32:10|||||||||14
1654594340000|2022-06-07 09:32:20|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|46
1654594350000|2022-06-07 09:32:30|||||||||2
1654594360000|2022-06-07 09:32:40|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|68
1654594370000|2022-06-07 09:32:50|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|24
1654594390000|2022-06-07 09:33:10|14966.1|14964.6|14964.1|14962.6|14966.1|14964.6|14964.1|14962.6|339
1654594400000|2022-06-07 09:33:20|14963.1|14960.6|14963.1|14961.6|14964.1|14962.6|14962.1|14960.6|170
1654594410000|2022-06-07 09:33:30|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|211
1654594420000|2022-06-07 09:33:40|||||||||115
1654594430000|2022-06-07 09:33:50|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|102
1654594440000|2022-06-07 09:34:00|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|128
1654594450000|2022-06-07 09:34:10|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|55
1654594460000|2022-06-07 09:34:20|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|78
1654594470000|2022-06-07 09:34:30|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|49
1654594480000|2022-06-07 09:34:40|||||||||78
1654594490000|2022-06-07 09:34:50|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|51
1654594500000|2022-06-07 09:35:00|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14961.6|147
1654594510000|2022-06-07 09:35:10|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|57
1654594520000|2022-06-07 09:35:20|14963.1|14961.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|342
1654594530000|2022-06-07 09:35:30|14964.1|14962.6|14963.1|14961.6|14965.1|14963.6|14963.1|14961.6|105
1654594540000|2022-06-07 09:35:40|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|72
1654594550000|2022-06-07 09:35:50|||||||||59
1654594560000|2022-06-07 09:36:00|||||||||22
1654594570000|2022-06-07 09:36:10|||||||||63
1654594580000|2022-06-07 09:36:20|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|92
1654594590000|2022-06-07 09:36:30|14960.1|14958.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|177
1654594600000|2022-06-07 09:36:40|||||||||5
1654594610000|2022-06-07 09:36:50|14962.1|14960.6|14960.1|14958.6|14962.1|14960.6|14960.1|14958.6|546
1654594620000|2022-06-07 09:37:00|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|125
1654594630000|2022-06-07 09:37:10|||||||||82
1654594640000|2022-06-07 09:37:20|||||||||38
1654594650000|2022-06-07 09:37:30|||||||||17
1654594660000|2022-06-07 09:37:40|||||||||8
1654594670000|2022-06-07 09:37:50|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|64
1654594680000|2022-06-07 09:38:00|||||||||23
1654594690000|2022-06-07 09:38:10|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|626
1654594700000|2022-06-07 09:38:20|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|119
1654594710000|2022-06-07 09:38:30|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|475
1654594720000|2022-06-07 09:38:40|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|80
1654594730000|2022-06-07 09:38:50|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|59
1654594740000|2022-06-07 09:39:00|14960.1|14958.6|14962.1|14960.6|14962.1|14960.6|14960.1|14958.6|133
1654594750000|2022-06-07 09:39:10|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|39
1654594760000|2022-06-07 09:39:20|14961.1|14959.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|28
1654594770000|2022-06-07 09:39:30|14960.1|14958.6|14958.1|14956.6|14960.1|14958.6|14958.1|14956.6|105
1654594780000|2022-06-07 09:39:40|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|58
1654594790000|2022-06-07 09:39:50|14958.1|14956.6|14958.1|14956.6|14958.1|14957.6|14958.1|14956.6|36
1654594800000|2022-06-07 09:40:00|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|170
1654594810000|2022-06-07 09:40:10|14958.1|14956.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|928
1654594820000|2022-06-07 09:40:20|14959.1||14958.1||14959.1||14958.1||1093
1654594830000|2022-06-07 09:40:30|||||||||12
1654594840000|2022-06-07 09:40:40|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|699
1654594850000|2022-06-07 09:40:50|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|116
1654594860000|2022-06-07 09:41:00|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|417
1654594870000|2022-06-07 09:41:10|14956.1|14954.6|14958.1|14956.6|14958.1|14956.6|14956.1|14954.6|196
1654594880000|2022-06-07 09:41:20|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|241
1654594890000|2022-06-07 09:41:30|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|338
1654594900000|2022-06-07 09:41:40|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|394
1654594910000|2022-06-07 09:41:50|||||||||14
1654594920000|2022-06-07 09:42:00|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|196
1654594930000|2022-06-07 09:42:10|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|208
1654594940000|2022-06-07 09:42:20|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|70
1654594950000|2022-06-07 09:42:30|||||||||5
1654594960000|2022-06-07 09:42:40|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|202
1654594970000|2022-06-07 09:42:50|||||||||12
1654594980000|2022-06-07 09:43:00|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|89
1654594990000|2022-06-07 09:43:10|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|107
1654595000000|2022-06-07 09:43:20|||||||||35
1654595010000|2022-06-07 09:43:30|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|41
1654595020000|2022-06-07 09:43:40|||||||||7
1654595030000|2022-06-07 09:43:50|||||||||7
1654595040000|2022-06-07 09:44:00|||||||||9
1654595050000|2022-06-07 09:44:10|14959.1|14957.6|14959.1|14956.6|14959.1|14957.6|14959.1|14956.6|87
1654595060000|2022-06-07 09:44:20|14958.1|14957.6|14958.1|14956.6|14958.1|14957.6|14958.1|14955.6|146
1654595070000|2022-06-07 09:44:30|||||||||184
1654595080000|2022-06-07 09:44:40|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|142
1654595090000|2022-06-07 09:44:50|14958.1|14956.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|37
1654595100000|2022-06-07 09:45:00|14956.1|14954.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|90
1654595110000|2022-06-07 09:45:10|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|270
1654595120000|2022-06-07 09:45:20|14958.1||14957.1||14958.1||14957.1||11
1654595130000|2022-06-07 09:45:30|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|3
1654595140000|2022-06-07 09:45:40|14960.1|14958.6|14959.1|14957.6|14960.1|14958.6|14959.1|14956.6|160
1654595150000|2022-06-07 09:45:50|14960.1|14958.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|400
1654595170000|2022-06-07 09:46:10|14960.1|14958.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|52
1654595180000|2022-06-07 09:46:20|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14957.6|22
1654595190000|2022-06-07 09:46:30|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|82
1654595200000|2022-06-07 09:46:40|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|114
1654595210000|2022-06-07 09:46:50|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|38
1654595220000|2022-06-07 09:47:00|||||||||160
1654595230000|2022-06-07 09:47:10|14960.1|14958.6|14959.1|14957.6|14960.1|14959.6|14958.1|14956.6|87
1654595240000|2022-06-07 09:47:20|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|127
1654595250000|2022-06-07 09:47:30|14958.1|14956.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|67
1654595260000|2022-06-07 09:47:40|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|49
1654595270000|2022-06-07 09:47:50|||||||||36
1654595280000|2022-06-07 09:48:00|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|232
1654595290000|2022-06-07 09:48:10|14957.1|14955.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|137
1654595300000|2022-06-07 09:48:20|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|32
1654595310000|2022-06-07 09:48:30|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|401
1654595320000|2022-06-07 09:48:40|||||||||20
1654595330000|2022-06-07 09:48:50|||||||||34
1654595340000|2022-06-07 09:49:00|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|23
1654595360000|2022-06-07 09:49:20|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|909
1654595380000|2022-06-07 09:49:40|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|62
1654595390000|2022-06-07 09:49:50|||||||||24
1654595400000|2022-06-07 09:50:00|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|96
1654595410000|2022-06-07 09:50:10|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|102
1654595420000|2022-06-07 09:50:20|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|94
1654595430000|2022-06-07 09:50:30|14960.1|14958.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|139
1654595440000|2022-06-07 09:50:40|14960.1|14958.6|14961.1|14958.6|14961.1|14959.6|14959.1|14957.6|756
1654595450000|2022-06-07 09:50:50|14960.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|77
1654595460000|2022-06-07 09:51:00|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|46
1654595470000|2022-06-07 09:51:10|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|18
1654595480000|2022-06-07 09:51:20|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|8
1654595490000|2022-06-07 09:51:30|||||||||464
1654595500000|2022-06-07 09:51:40|||||||||202
1654595520000|2022-06-07 09:52:00|||||||||73
1654595530000|2022-06-07 09:52:10|||||||||36
1654595540000|2022-06-07 09:52:20|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|75
1654595550000|2022-06-07 09:52:30|||||||||2
1654595560000|2022-06-07 09:52:40|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|42
1654595570000|2022-06-07 09:52:50|||||||||91
1654595580000|2022-06-07 09:53:00|||||||||80
1654595590000|2022-06-07 09:53:10|||||||||21
1654595600000|2022-06-07 09:53:20|||||||||209
1654595610000|2022-06-07 09:53:30|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|296
1654595620000|2022-06-07 09:53:40|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14961.1|14959.6|30
1654595630000|2022-06-07 09:53:50|14962.1|14960.6|14963.1|14960.6|14963.1|14960.6|14962.1|14960.6|18
1654595640000|2022-06-07 09:54:00|14962.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|13
1654595650000|2022-06-07 09:54:10|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|40
1654595660000|2022-06-07 09:54:20|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14964.1|14962.6|63
1654595670000|2022-06-07 09:54:30|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|63
1654595680000|2022-06-07 09:54:40||14961.6||14962.6||14962.6||14961.6|7
1654595690000|2022-06-07 09:54:50|||||||||2
1654595700000|2022-06-07 09:55:00|14963.1|14961.6|14962.1|14960.6|14963.1|14961.6|14962.1|14960.6|31
1654595710000|2022-06-07 09:55:10|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|122
1654595720000|2022-06-07 09:55:20|14963.1|14961.6|14963.1|14961.6|14964.1|14962.6|14962.1|14960.6|331
1654595730000|2022-06-07 09:55:30|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|4
1654595740000|2022-06-07 09:55:40|14963.1|14961.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|9
1654595750000|2022-06-07 09:55:50|14963.1|14961.6|14961.1|14959.6|14963.1|14961.6|14960.1|14958.6|443
1654595760000|2022-06-07 09:56:00|14960.1|14958.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|337
1654595770000|2022-06-07 09:56:10|14960.1|14958.6|14960.1|14958.6|14961.1|14958.6|14960.1|14958.6|12
1654595780000|2022-06-07 09:56:20|14961.1|14957.6|14960.1|14958.6|14961.1|14958.6|14959.1|14957.6|279
1654595790000|2022-06-07 09:56:30|14961.1|14959.1|14961.1|14959.6|14961.1|14959.6|14960.6|14959.1|13
1654595810000|2022-06-07 09:56:50|14960.1|14958.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|137
1654595820000|2022-06-07 09:57:00|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|30
1654595840000|2022-06-07 09:57:20|||||||||4
1654595850000|2022-06-07 09:57:30|||||||||3
1654595860000|2022-06-07 09:57:40|||||||||193
1654595870000|2022-06-07 09:57:50|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|44
1654595880000|2022-06-07 09:58:00|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|32
1654595890000|2022-06-07 09:58:10|||||||||445
1654595900000|2022-06-07 09:58:20|||||||||49
1654595920000|2022-06-07 09:58:40|||||||||32
1654595930000|2022-06-07 09:58:50|||||||||12
1654595940000|2022-06-07 09:59:00|||||||||112
1654595950000|2022-06-07 09:59:10|||||||||2
1654595960000|2022-06-07 09:59:20|14963.1|14961.6|14963.1|14961.6|14964.1|14961.6|14963.1|14961.6|72
1654595970000|2022-06-07 09:59:30|||||||||6
1654595980000|2022-06-07 09:59:40|||||||||10
1654595990000|2022-06-07 09:59:50|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|76
1654596000000|2022-06-07 10:00:00||14960.6||14961.6||14961.6||14960.6|10
1654596010000|2022-06-07 10:00:10|14962.1|14960.6|14959.1|14957.6|14962.1|14960.6|14958.1|14956.6|244
1654596020000|2022-06-07 10:00:20|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|15
1654596030000|2022-06-07 10:00:30|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|251
1654596040000|2022-06-07 10:00:40|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|44
1654596050000|2022-06-07 10:00:50|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|42
1654596060000|2022-06-07 10:01:00|14957.1|14955.6|14957.1|14955.6|14958.1|14955.6|14957.1|14955.6|51
1654596070000|2022-06-07 10:01:10|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|33
1654596080000|2022-06-07 10:01:20|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|78
1654596090000|2022-06-07 10:01:30|||||||||3
1654596100000|2022-06-07 10:01:40|14958.1|14954.6|14958.1|14956.6|14958.1|14956.6|14958.1|14954.6|45
1654596110000|2022-06-07 10:01:50|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|102
1654596120000|2022-06-07 10:02:00|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|203
1654596130000|2022-06-07 10:02:10|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|138
1654596140000|2022-06-07 10:02:20|14958.1|14956.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|260
1654596150000|2022-06-07 10:02:30|14956.1|14954.6|14958.1|14956.6|14958.1|14956.6|14956.1|14954.6|107
1654596160000|2022-06-07 10:02:40|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|21
1654596170000|2022-06-07 10:02:50|||||||||1
1654596180000|2022-06-07 10:03:00|14959.1|14957.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|224
1654596190000|2022-06-07 10:03:10|||||||||44
1654596200000|2022-06-07 10:03:20|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|22
1654596210000|2022-06-07 10:03:30|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|4
1654596220000|2022-06-07 10:03:40|14959.1|14957.6|14961.1|14958.6|14961.1|14959.6|14959.1|14957.6|184
1654596230000|2022-06-07 10:03:50|14960.1||14960.1||14960.1||14960.1||3
1654596240000|2022-06-07 10:04:00|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|457
1654596250000|2022-06-07 10:04:10|14961.1|14959.6|14963.1|14961.6|14963.1|14961.6|14961.1|14959.6|183
1654596260000|2022-06-07 10:04:20|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|25
1654596270000|2022-06-07 10:04:30|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|20
1654596280000|2022-06-07 10:04:40|14964.1|14962.6|14962.1|14960.6|14964.1|14962.6|14962.1|14960.6|55
1654596290000|2022-06-07 10:04:50|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|151
1654596300000|2022-06-07 10:05:00|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|112
1654596310000|2022-06-07 10:05:10|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14964.1|14962.6|746
1654596320000|2022-06-07 10:05:20|||||||||65
1654596330000|2022-06-07 10:05:30|14967.1|14965.6|14965.1|14963.6|14967.1|14965.6|14964.1|14962.6|489
1654596340000|2022-06-07 10:05:40|||||||||2
1654596350000|2022-06-07 10:05:50|||||||||8
1654596360000|2022-06-07 10:06:00|||||||||7
1654596370000|2022-06-07 10:06:10|14964.1|14962.6|14965.1|14963.6|14965.1|14963.6|14964.1|14962.1|80
1654596380000|2022-06-07 10:06:20|||||||||203
1654596390000|2022-06-07 10:06:30|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|25
1654596400000|2022-06-07 10:06:40|||||||||6
1654596410000|2022-06-07 10:06:50|||||||||7
1654596420000|2022-06-07 10:07:00|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|46
1654596430000|2022-06-07 10:07:10|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|49
1654596440000|2022-06-07 10:07:20|||||||||18
1654596450000|2022-06-07 10:07:30|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|93
1654596460000|2022-06-07 10:07:40||14963.6||14964.6||14964.6||14963.6|29
1654596470000|2022-06-07 10:07:50|||||||||213
1654596480000|2022-06-07 10:08:00|||||||||19
1654596490000|2022-06-07 10:08:10|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|20
1654596500000|2022-06-07 10:08:20|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|114
1654596510000|2022-06-07 10:08:30|||||||||3
1654596520000|2022-06-07 10:08:40|||||||||33
1654596530000|2022-06-07 10:08:50|||||||||2
1654596540000|2022-06-07 10:09:00|||||||||4
1654596550000|2022-06-07 10:09:10|||||||||539
1654596560000|2022-06-07 10:09:20|||||||||81
1654596570000|2022-06-07 10:09:30|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|52
1654596580000|2022-06-07 10:09:40|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|77
1654596590000|2022-06-07 10:09:50|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|3
1654596600000|2022-06-07 10:10:00|||||||||78
1654596610000|2022-06-07 10:10:10|||||||||1
1654596620000|2022-06-07 10:10:20|||||||||40
1654596630000|2022-06-07 10:10:30|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|162
1654596640000|2022-06-07 10:10:40|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|26
1654596650000|2022-06-07 10:10:50|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|102
1654596660000|2022-06-07 10:11:00|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|65
1654596670000|2022-06-07 10:11:10|||||||||82
1654596680000|2022-06-07 10:11:20|||||||||12
1654596690000|2022-06-07 10:11:30|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|21
1654596700000|2022-06-07 10:11:40|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|78
1654596710000|2022-06-07 10:11:50|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|35
1654596720000|2022-06-07 10:12:00|||||||||51
1654596740000|2022-06-07 10:12:20|||||||||1
1654596750000|2022-06-07 10:12:30|14966.1|14964.6|14967.1|14965.6|14967.1|14965.6|14966.1|14963.6|31
1654596760000|2022-06-07 10:12:40|14966.1|14964.6|14967.1|14965.6|14967.1|14965.6|14966.1|14964.6|14
1654596770000|2022-06-07 10:12:50||14964.6||14964.6||14965.6||14964.6|4
1654596780000|2022-06-07 10:13:00|14966.1||14966.1||14966.1||14966.1||0
1654596790000|2022-06-07 10:13:10|||||||||932
1654596800000|2022-06-07 10:13:20|14967.1|14965.6|14967.1|14964.6|14967.1|14965.6|14967.1|14964.6|4
1654596810000|2022-06-07 10:13:30|14966.1||14966.1||14966.1||14966.1||125
1654596820000|2022-06-07 10:13:40|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14966.1|14964.6|20
1654596830000|2022-06-07 10:13:50|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|4
1654596840000|2022-06-07 10:14:00|||||||||12
1654596850000|2022-06-07 10:14:10|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|116
1654596860000|2022-06-07 10:14:20|||||||||1
1654596870000|2022-06-07 10:14:30|14966.1|14964.6|14968.1|14966.6|14968.1|14966.6|14966.1|14964.6|122
1654596880000|2022-06-07 10:14:40|14967.1|14965.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|1093
1654596890000|2022-06-07 10:14:50|14967.1|14965.6|14967.1|14965.6|14967.1|14966.6|14967.1|14965.6|707
1654596900000|2022-06-07 10:15:00|||||||||610
1654596910000|2022-06-07 10:15:10|14968.1|14966.6|14968.1|14965.6|14968.1|14966.6|14967.1|14965.6|40
1654596920000|2022-06-07 10:15:20||14966.6||14966.6||14966.6||14966.6|13
1654596940000|2022-06-07 10:15:40|||||||||135
1654596950000|2022-06-07 10:15:50||14965.6||14966.6||14966.6||14965.6|108
1654596960000|2022-06-07 10:16:00|||||||||2
1654596970000|2022-06-07 10:16:10|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|21
1654596980000|2022-06-07 10:16:20|||||||||1
1654596990000|2022-06-07 10:16:30|||||||||173
1654597000000|2022-06-07 10:16:40|||||||||14
1654597010000|2022-06-07 10:16:50|||||||||2
1654597020000|2022-06-07 10:17:00|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|175
1654597030000|2022-06-07 10:17:10|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|64
1654597040000|2022-06-07 10:17:20|14967.1|14965.6|14967.1|14964.6|14967.1|14965.6|14966.1|14964.6|53
1654597050000|2022-06-07 10:17:30|14966.1|14965.6|14967.1|14965.6|14967.1|14965.6|14966.1|14965.6|406
1654597060000|2022-06-07 10:17:40|||||||||8
1654597070000|2022-06-07 10:17:50|14966.1|14964.6|14967.1|14965.6|14967.1|14965.6|14966.1|14964.6|602
1654597080000|2022-06-07 10:18:00|14968.1|14964.6|14968.1|14965.6|14968.1|14966.6|14967.1|14964.6|68
1654597090000|2022-06-07 10:18:10|14967.1|14966.6|14967.1|14965.6|14967.1|14966.6|14967.1|14965.6|114
1654597100000|2022-06-07 10:18:20|||||||||3
1654597110000|2022-06-07 10:18:30|||||||||85
1654597120000|2022-06-07 10:18:40|14966.1|14964.6|14966.1|14964.6|14967.1|14964.6|14966.1|14963.6|280262
1654597130000|2022-06-07 10:18:50|14967.1|14965.6|14966.1|14964.6|14967.1|14965.6|14966.1|14964.6|279885
1654597140000|2022-06-07 10:19:00|14966.6|14964.1|14963.1|14961.6|14966.6|14964.6|14963.1|14961.6|279855
1654597150000|2022-06-07 10:19:10|14962.1|14960.6|14961.1|14959.6|14964.1|14961.6|14961.1|14959.6|233
1654597160000|2022-06-07 10:19:20|14960.1|14958.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|988
1654597170000|2022-06-07 10:19:30|14961.1|14959.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|123
1654597180000|2022-06-07 10:19:40|||||||||79
1654597190000|2022-06-07 10:19:50|14962.1|14960.6|14962.1|14959.6|14962.1|14960.6|14961.1|14959.6|250
1654597200000|2022-06-07 10:20:00|14960.1|14960.6|14961.1|14959.6|14961.1|14960.6|14960.1|14958.6|1270
1654597210000|2022-06-07 10:20:10|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|773
1654597220000|2022-06-07 10:20:20|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|85
1654597230000|2022-06-07 10:20:30|14961.1|14959.6|14963.1|14961.6|14963.1|14961.6|14961.1|14959.6|81
1654597240000|2022-06-07 10:20:40|14962.1|14960.6|14962.1|14959.6|14962.1|14960.6|14961.1|14959.6|227
1654597250000|2022-06-07 10:20:50|14963.1|14960.6|14962.1|14960.6|14963.1|14961.6|14962.1|14960.6|201
1654597260000|2022-06-07 10:21:00|||||||||522
1654597270000|2022-06-07 10:21:10|14963.1|14961.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|134
1654597280000|2022-06-07 10:21:20|||||||||152
1654597290000|2022-06-07 10:21:30|||||||||25
1654597300000|2022-06-07 10:21:40|||||||||9
1654597310000|2022-06-07 10:21:50|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|27
1654597320000|2022-06-07 10:22:00|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14961.6|54
1654597330000|2022-06-07 10:22:10|14963.1|14961.6|14963.1|14961.6|14963.1|14962.6|14962.1|14960.6|182
1654597340000|2022-06-07 10:22:20|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|109
1654597350000|2022-06-07 10:22:30|14963.1|14961.6|14962.1|14960.6|14963.1|14961.6|14962.1|14960.6|41
1654597360000|2022-06-07 10:22:40|14963.1|14961.6|14963.1|14960.6|14963.1|14961.6|14962.1|14960.6|50
1654597370000|2022-06-07 10:22:50||14961.6||14961.6||14961.6||14961.6|25
1654597380000|2022-06-07 10:23:00|||||||||14
1654597390000|2022-06-07 10:23:10|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|158
1654597400000|2022-06-07 10:23:20|||||||||24
1654597410000|2022-06-07 10:23:30|14961.1|14959.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|33
1654597420000|2022-06-07 10:23:40|14960.1|14958.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|15
1654597430000|2022-06-07 10:23:50|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|129
1654597440000|2022-06-07 10:24:00|||||||||58
1654597450000|2022-06-07 10:24:10|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|50
1654597460000|2022-06-07 10:24:20|||||||||16
1654597470000|2022-06-07 10:24:30|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|64
1654597500000|2022-06-07 10:25:00|||||||||41
1654597510000|2022-06-07 10:25:10|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|11
1654597520000|2022-06-07 10:25:20|||||||||57
1654597530000|2022-06-07 10:25:30|||||||||15
1654597540000|2022-06-07 10:25:40|14959.1|14957.6|14959.1|14957.6|14960.1|14957.6|14959.1|14957.6|85
1654597550000|2022-06-07 10:25:50|14960.1|14958.6|14960.1|14957.6|14960.1|14958.6|14959.1|14957.6|569
1654597560000|2022-06-07 10:26:00||14958.6||14958.6||14958.6||14958.6|362
1654597570000|2022-06-07 10:26:10|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|65
1654597580000|2022-06-07 10:26:20|14961.1||14960.1||14961.1||14960.1||8
1654597590000|2022-06-07 10:26:30|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|6
1654597600000|2022-06-07 10:26:40|14960.1|14958.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|6
1654597610000|2022-06-07 10:26:50|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|4
1654597620000|2022-06-07 10:27:00|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|40
1654597630000|2022-06-07 10:27:10|14960.1|14958.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|38
1654597640000|2022-06-07 10:27:20|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|6
1654597650000|2022-06-07 10:27:30|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|31
1654597660000|2022-06-07 10:27:40|||||||||7
1654597670000|2022-06-07 10:27:50|||||||||7
1654597680000|2022-06-07 10:28:00|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|186
1654597690000|2022-06-07 10:28:10|14960.1||14960.1||14960.1||14960.1||240
1654597700000|2022-06-07 10:28:20|14959.1|14958.6|14959.1|14957.6|14959.1|14958.6|14959.1|14957.6|72
1654597710000|2022-06-07 10:28:30|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|505
1654597720000|2022-06-07 10:28:40|||||||||1
1654597730000|2022-06-07 10:28:50|||||||||220
1654597740000|2022-06-07 10:29:00|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|121
1654597750000|2022-06-07 10:29:10|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|19
1654597760000|2022-06-07 10:29:20|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|305
1654597770000|2022-06-07 10:29:30|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|358
1654597780000|2022-06-07 10:29:40|||||||||884
1654597790000|2022-06-07 10:29:50|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|304
1654597800000|2022-06-07 10:30:00|14962.1|14960.6|14961.1|14958.6|14962.1|14960.6|14960.1|14958.6|139
1654597810000|2022-06-07 10:30:10|14960.1|14959.6|14961.1|14958.6|14961.1|14959.6|14960.1|14958.6|48
1654597820000|2022-06-07 10:30:20|14960.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|245
1654597830000|2022-06-07 10:30:30|||||||||1
1654597840000|2022-06-07 10:30:40|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|46
1654597850000|2022-06-07 10:30:50|14960.1|14958.6|14959.1|14956.6|14961.1|14959.6|14958.1|14956.6|40
1654597860000|2022-06-07 10:31:00|14958.6|14957.6|14959.1|14957.6|14959.1|14957.6|14958.6|14957.1|16
1654597870000|2022-06-07 10:31:10|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|4
1654597880000|2022-06-07 10:31:20|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|50
1654597890000|2022-06-07 10:31:30|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|43
1654597900000|2022-06-07 10:31:40|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|117
1654597910000|2022-06-07 10:31:50|14961.1|14959.6|14961.1|14958.6|14961.1|14959.6|14960.1|14958.6|45
1654597920000|2022-06-07 10:32:00|14960.1||14960.1||14961.1||14960.1||18
1654597930000|2022-06-07 10:32:10|||||||||127
1654597940000|2022-06-07 10:32:20|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14958.6|27
1654597950000|2022-06-07 10:32:30|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|31
1654597960000|2022-06-07 10:32:40|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|108
1654597970000|2022-06-07 10:32:50|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|33
1654597980000|2022-06-07 10:33:00|14961.1|14959.6|14962.1|14959.6|14962.1|14960.6|14961.1|14959.6|35
1654597990000|2022-06-07 10:33:10|14961.1||14961.1||14962.1||14961.1||2
1654598000000|2022-06-07 10:33:20|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|4
1654598010000|2022-06-07 10:33:30|||||||||10
1654598020000|2022-06-07 10:33:40|14963.1|14959.6|14963.1|14960.6|14963.1|14961.6|14962.1|14959.6|97
1654598030000|2022-06-07 10:33:50|14962.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|96
1654598040000|2022-06-07 10:34:00|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|29
1654598050000|2022-06-07 10:34:10|||||||||64
1654598060000|2022-06-07 10:34:20|||||||||5
1654598080000|2022-06-07 10:34:40|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14963.1|14960.6|117
1654598090000|2022-06-07 10:34:50|||||||||7
1654598100000|2022-06-07 10:35:00|||||||||7
1654598110000|2022-06-07 10:35:10|||||||||16
1654598120000|2022-06-07 10:35:20|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|27
1654598130000|2022-06-07 10:35:30|||||||||9
1654598140000|2022-06-07 10:35:40|14963.1|14961.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|33
1654598150000|2022-06-07 10:35:50|||||||||23
1654598160000|2022-06-07 10:36:00|14963.1|14961.6|14962.1|14960.6|14963.1|14961.6|14962.1|14960.6|32
1654598170000|2022-06-07 10:36:10|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|340
1654598180000|2022-06-07 10:36:20|||||||||10
1654598190000|2022-06-07 10:36:30|||||||||12
1654598200000|2022-06-07 10:36:40|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|78
1654598210000|2022-06-07 10:36:50|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|9
1654598220000|2022-06-07 10:37:00|14961.1|14959.6|14959.1|14957.6|14961.1|14959.6|14958.1|14956.6|60
1654598230000|2022-06-07 10:37:10|14958.1|14956.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|474
1654598240000|2022-06-07 10:37:20|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|13
1654598250000|2022-06-07 10:37:30|||||||||56
1654598260000|2022-06-07 10:37:40|14957.1|14955.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|68
1654598270000|2022-06-07 10:37:50|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14955.6|637
1654598280000|2022-06-07 10:38:00|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|142
1654598290000|2022-06-07 10:38:10|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|7
1654598300000|2022-06-07 10:38:20|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|128
1654598310000|2022-06-07 10:38:30|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|95
1654598330000|2022-06-07 10:38:50|||||||||1
1654598340000|2022-06-07 10:39:00|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|246
1654598350000|2022-06-07 10:39:10|||||||||1
1654598370000|2022-06-07 10:39:30|||||||||567
1654598380000|2022-06-07 10:39:40|14961.1|14959.6|14963.1|14961.6|14963.1|14961.6|14961.1|14959.6|25
1654598390000|2022-06-07 10:39:50|14962.1|14960.6|14962.1|14959.6|14962.1|14960.6|14961.1|14959.6|33
1654598400000|2022-06-07 10:40:00|14961.1|14960.6|14961.1|14959.6|14961.1|14960.6|14961.1|14959.6|11
1654598420000|2022-06-07 10:40:20|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|18
1654598430000|2022-06-07 10:40:30|||||||||133
1654598440000|2022-06-07 10:40:40|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|1
1654598450000|2022-06-07 10:40:50|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14960.1|14959.6|58
1654598460000|2022-06-07 10:41:00|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|17
1654598470000|2022-06-07 10:41:10|||||||||560
1654598480000|2022-06-07 10:41:20|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|42
1654598490000|2022-06-07 10:41:30|14960.1|14958.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|17
1654598500000|2022-06-07 10:41:40|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14957.6|71
1654598510000|2022-06-07 10:41:50||14957.6||14958.6||14958.6||14957.6|3
1654598520000|2022-06-07 10:42:00|14959.1|14957.6|14959.1|14957.6|14960.1|14957.6|14959.1|14957.6|51
1654598530000|2022-06-07 10:42:10|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14957.6|43
1654598540000|2022-06-07 10:42:20|||||||||12
1654598550000|2022-06-07 10:42:30|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|26
1654598560000|2022-06-07 10:42:40|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14957.6|15
1654598580000|2022-06-07 10:43:00|14961.1|14959.6|14959.1|14957.6|14961.1|14959.6|14959.1|14957.6|51
1654598590000|2022-06-07 10:43:10|||||||||5
1654598600000|2022-06-07 10:43:20|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|54
1654598610000|2022-06-07 10:43:30|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14959.1|14957.6|39
1654598620000|2022-06-07 10:43:40|14959.1|14957.6|14956.1|14954.6|14959.1|14957.6|14956.1|14954.6|200
1654598630000|2022-06-07 10:43:50|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|298703
1654598640000|2022-06-07 10:44:00|||||||||12
1654598650000|2022-06-07 10:44:10|||||||||3
1654598660000|2022-06-07 10:44:20|||||||||16
1654598670000|2022-06-07 10:44:30|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|400
1654598680000|2022-06-07 10:44:40|14954.1|14952.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|189
1654598690000|2022-06-07 10:44:50|||||||||72
1654598700000|2022-06-07 10:45:00|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|23
1654598710000|2022-06-07 10:45:10|||||||||44
1654598720000|2022-06-07 10:45:20|14953.1|14951.6|14954.1|14951.6|14954.1|14951.6|14953.1|14951.6|10
1654598730000|2022-06-07 10:45:30|14953.1|14952.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|79
1654598740000|2022-06-07 10:45:40|14955.1|14951.6|14955.1|14953.6|14955.1|14953.6|14955.1|14951.6|602488
1654598750000|2022-06-07 10:45:50|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|55
1654598760000|2022-06-07 10:46:00|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|15
1654598770000|2022-06-07 10:46:10|14954.1|14952.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|24
1654598780000|2022-06-07 10:46:20|||||||||160
1654598790000|2022-06-07 10:46:30|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|140
1654598800000|2022-06-07 10:46:40|||||||||381
1654598810000|2022-06-07 10:46:50|14955.1|14953.6|14955.1|14952.6|14955.1|14953.6|14954.1|14952.6|115
1654598820000|2022-06-07 10:47:00|14954.1|14953.6|14954.1|14952.6|14954.1|14953.6|14954.1|14952.6|205
1654598830000|2022-06-07 10:47:10|||||||||91
1654598840000|2022-06-07 10:47:20|14955.1|14953.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|38
1654598850000|2022-06-07 10:47:30|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|21
1654598860000|2022-06-07 10:47:40|||||||||25
1654598870000|2022-06-07 10:47:50|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|17
1654598880000|2022-06-07 10:48:00|14953.1|14951.6|14953.1|14951.6|14954.1|14952.6|14953.1|14951.6|20
1654598890000|2022-06-07 10:48:10|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|81
1654598900000|2022-06-07 10:48:20||14951.6||14952.6||14952.6||14951.6|4
1654598910000|2022-06-07 10:48:30|14953.1|14951.6|14952.1|14950.6|14953.1|14951.6|14952.1|14950.6|247
1654598920000|2022-06-07 10:48:40|||||||||167
1654598930000|2022-06-07 10:48:50|||||||||1
1654598940000|2022-06-07 10:49:00|14953.1|14951.6|14951.1|14949.6|14953.1|14951.6|14951.1|14949.6|97
1654598950000|2022-06-07 10:49:10|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|18
1654598960000|2022-06-07 10:49:20|||||||||14
1654598970000|2022-06-07 10:49:30|14951.1|14949.6|14950.1|14948.6|14952.1|14950.6|14949.1|14947.6|271
1654598980000|2022-06-07 10:49:40|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|93
1654598990000|2022-06-07 10:49:50|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|10
1654599000000|2022-06-07 10:50:00|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|1
1654599010000|2022-06-07 10:50:10|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|79
1654599020000|2022-06-07 10:50:20|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|72
1654599030000|2022-06-07 10:50:30|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|60
1654599040000|2022-06-07 10:50:40|14951.1|14949.6|14949.1|14947.6|14951.1|14949.6|14949.1|14947.6|83
1654599050000|2022-06-07 10:50:50|||||||||57
1654599060000|2022-06-07 10:51:00|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|5
1654599070000|2022-06-07 10:51:10|14951.1|14949.6|14952.1|14950.6|14952.1|14950.6|14951.1|14949.6|80
1654599080000|2022-06-07 10:51:20|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|133
1654599090000|2022-06-07 10:51:30|14952.1|14950.6|14950.1|14948.6|14952.1|14950.6|14950.1|14948.6|71
1654599100000|2022-06-07 10:51:40|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|52
1654599110000|2022-06-07 10:51:50|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|62
1654599120000|2022-06-07 10:52:00|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14950.1|14949.6|14
1654599130000|2022-06-07 10:52:10|14950.1|14948.6|14950.1|14948.6|14951.1|14949.6|14949.1|14947.6|50
1654599140000|2022-06-07 10:52:20|||||||||46
1654599150000|2022-06-07 10:52:30|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|33
1654599160000|2022-06-07 10:52:40|14951.1||14950.1||14951.1||14950.1||29
1654599170000|2022-06-07 10:52:50|14951.1||14951.1||14951.1||14951.1||6
1654599180000|2022-06-07 10:53:00|14952.1|14949.6|14951.1|14948.6|14952.1|14950.6|14950.1|14948.6|46
1654599190000|2022-06-07 10:53:10|14950.1||14950.1||14950.1||14950.1||84
1654599200000|2022-06-07 10:53:20|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|467
1654599210000|2022-06-07 10:53:30|14949.1||14948.1||14949.1||14948.1||100
1654599220000|2022-06-07 10:53:40|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|89
1654599230000|2022-06-07 10:53:50|14947.1|14945.6|14947.1|14945.6|14948.1|14945.6|14947.1|14945.6|107
1654599240000|2022-06-07 10:54:00|||||||||8
1654599250000|2022-06-07 10:54:10|14946.1|14944.6|14946.1|14944.6|14947.1|14944.6|14945.1|14943.6|367
1654599260000|2022-06-07 10:54:20|14945.1|14943.6|14946.1|14944.6|14947.1|14944.6|14945.1|14943.6|83
1654599270000|2022-06-07 10:54:30|||||||||35
1654599280000|2022-06-07 10:54:40|||||||||2
1654599290000|2022-06-07 10:54:50|||||||||3
1654599300000|2022-06-07 10:55:00|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14
1654599310000|2022-06-07 10:55:10|||||||||1
1654599320000|2022-06-07 10:55:20|||||||||160
1654599330000|2022-06-07 10:55:30||14944.6||14945.6||14945.6||14944.6|14
1654599340000|2022-06-07 10:55:40|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|519
1654599350000|2022-06-07 10:55:50|14947.1|14945.6|14948.1|14946.6|14948.1|14946.6|14947.1|14945.6|228
1654599360000|2022-06-07 10:56:00|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|48
1654599370000|2022-06-07 10:56:10|||||||||50
1654599380000|2022-06-07 10:56:20|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|13
1654599390000|2022-06-07 10:56:30|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|105
1654599400000|2022-06-07 10:56:40|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|33
1654599410000|2022-06-07 10:56:50|14949.1|14945.6|14949.1|14947.6|14949.6|14947.6|14949.1|14945.6|24
1654599420000|2022-06-07 10:57:00|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|8
1654599440000|2022-06-07 10:57:20|14947.1|14945.6|14946.1|14944.6|14948.1|14946.6|14946.1|14944.6|403
1654599450000|2022-06-07 10:57:30|||||||||9
1654599460000|2022-06-07 10:57:40|||||||||33
1654599470000|2022-06-07 10:57:50|14947.1|14945.6|14949.1|14947.6|14949.1|14947.6|14947.1|14945.6|61
1654599480000|2022-06-07 10:58:00|14948.1|14946.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|56
1654599490000|2022-06-07 10:58:10|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|420
1654599500000|2022-06-07 10:58:20|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|27
1654599520000|2022-06-07 10:58:40|14949.1|14947.6|14949.1|14947.6|14949.1|14948.6|14949.1|14947.6|258
1654599530000|2022-06-07 10:58:50|14950.1|14946.6|14950.1|14948.6|14950.1|14948.6|14950.1|14946.6|126
1654599540000|2022-06-07 10:59:00|||||||||4
1654599550000|2022-06-07 10:59:10|14951.1|14949.6|14952.1|14950.6|14952.1|14950.6|14951.1|14949.6|25
1654599560000|2022-06-07 10:59:20|14953.1|14951.6|14952.1|14949.6|14953.1|14951.6|14951.1|14949.6|79
1654599570000|2022-06-07 10:59:30|14951.1|14950.6|14952.1|14950.6|14952.1|14950.6|14951.1|14949.6|101
1654599580000|2022-06-07 10:59:40|14953.1|14951.6|14952.1|14950.6|14953.1|14951.6|14952.1|14950.6|33
1654599590000|2022-06-07 10:59:50|14951.1|14949.6|14949.1|14947.6|14951.1|14949.6|14949.1|14947.6|81
1654599600000|2022-06-07 11:00:00|14948.1|14946.6|14949.1|14947.6|14950.1|14948.6|14948.1|14946.6|346
1654599610000|2022-06-07 11:00:10|14948.1|14946.6|14950.1|14948.6|14950.1|14948.6|14947.1|14945.6|107
1654599620000|2022-06-07 11:00:20|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|52
1654599630000|2022-06-07 11:00:30|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|79
1654599640000|2022-06-07 11:00:40|14948.1|14946.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|79
1654599650000|2022-06-07 11:00:50|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14947.1|14945.6|93
1654599660000|2022-06-07 11:01:00|14949.1|14945.6|14948.1|14946.6|14949.1|14946.6|14948.1|14945.6|58
1654599670000|2022-06-07 11:01:10|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|78
1654599680000|2022-06-07 11:01:20|14948.1|14946.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|76
1654599690000|2022-06-07 11:01:30|||||||||183
1654599700000|2022-06-07 11:01:40|||||||||50
1654599710000|2022-06-07 11:01:50|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|210
1654599720000|2022-06-07 11:02:00|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|65
1654599730000|2022-06-07 11:02:10|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|133
1654599740000|2022-06-07 11:02:20|||||||||65
1654599750000|2022-06-07 11:02:30|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|69
1654599760000|2022-06-07 11:02:40|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|70
1654599770000|2022-06-07 11:02:50|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|113
1654599780000|2022-06-07 11:03:00|14950.1|14948.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|82
1654599790000|2022-06-07 11:03:10|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|200
1654599800000|2022-06-07 11:03:20|14948.1|14946.6|14949.1|14946.6|14949.1|14946.6|14948.1|14946.6|57
1654599810000|2022-06-07 11:03:30|14948.1|14945.6|14948.1|14946.6|14948.1|14946.6|14947.1|14945.6|9
1654599820000|2022-06-07 11:03:40|||||||||16
1654599830000|2022-06-07 11:03:50|14949.1|14947.6|14949.1|14946.6|14949.1|14947.6|14948.1|14946.6|82
1654599840000|2022-06-07 11:04:00|14948.1|14947.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|16
1654599850000|2022-06-07 11:04:10|14948.1|14946.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|104
1654599860000|2022-06-07 11:04:20|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|140
1654599870000|2022-06-07 11:04:30|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|16
1654599880000|2022-06-07 11:04:40|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|40
1654599890000|2022-06-07 11:04:50|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|37
1654599900000|2022-06-07 11:05:00|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|170
1654599910000|2022-06-07 11:05:10|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|18
1654599920000|2022-06-07 11:05:20|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|313
1654599930000|2022-06-07 11:05:30|14950.1|14948.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|19
1654599950000|2022-06-07 11:05:50|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|7
1654599960000|2022-06-07 11:06:00|14951.1|14949.6|14952.1|14950.6|14952.1|14950.6|14951.1|14949.6|68
1654599970000|2022-06-07 11:06:10|||||||||59
1654599980000|2022-06-07 11:06:20|||||||||58
1654599990000|2022-06-07 11:06:30|||||||||17
1654600000000|2022-06-07 11:06:40|14953.1|14951.6|14952.1|14950.6|14953.1|14951.6|14952.1|14950.6|23
1654600010000|2022-06-07 11:06:50|14953.1|14951.6|14951.1|14949.6|14953.1|14951.6|14951.1|14949.6|198
1654600020000|2022-06-07 11:07:00|14952.1|14950.6|14952.1|14949.6|14952.1|14950.6|14952.1|14949.6|24
1654600030000|2022-06-07 11:07:10|14951.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|33
1654600040000|2022-06-07 11:07:20|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|18
1654600050000|2022-06-07 11:07:30|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|9
1654600060000|2022-06-07 11:07:40|14951.1|14949.6|14952.1|14950.6|14952.1|14950.6|14951.1|14949.6|1561
1654600070000|2022-06-07 11:07:50|14951.1|14949.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|32
1654600080000|2022-06-07 11:08:00|||||||||28
1654600090000|2022-06-07 11:08:10|14950.1|14948.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|54
1654600100000|2022-06-07 11:08:20|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|16
1654600110000|2022-06-07 11:08:30|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|80
1654600120000|2022-06-07 11:08:40|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14947.6|107
1654600130000|2022-06-07 11:08:50|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|127
1654600140000|2022-06-07 11:09:00|||||||||175
1654600150000|2022-06-07 11:09:10|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|8
1654600160000|2022-06-07 11:09:20|||||||||1805
1654600170000|2022-06-07 11:09:30|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|112
1654600180000|2022-06-07 11:09:40|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|37
1654600190000|2022-06-07 11:09:50|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|369
1654600200000|2022-06-07 11:10:00|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|113
1654600210000|2022-06-07 11:10:10|||||||||38
1654600220000|2022-06-07 11:10:20|||||||||4
1654600230000|2022-06-07 11:10:30|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|17
1654600240000|2022-06-07 11:10:40|||||||||54
1654600250000|2022-06-07 11:10:50|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|18
1654600260000|2022-06-07 11:11:00|||||||||5
1654600270000|2022-06-07 11:11:10|||||||||20
1654600280000|2022-06-07 11:11:20|14955.1|14953.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|87
1654600290000|2022-06-07 11:11:30|14955.1|14953.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|221
1654600300000|2022-06-07 11:11:40|||||||||1
1654600310000|2022-06-07 11:11:50|||||||||4
1654600320000|2022-06-07 11:12:00|||||||||3
1654600340000|2022-06-07 11:12:20|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|48
1654600350000|2022-06-07 11:12:30|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|39
1654600360000|2022-06-07 11:12:40|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|83
1654600370000|2022-06-07 11:12:50|||||||||103
1654600380000|2022-06-07 11:13:00|14954.1|14952.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|48
1654600390000|2022-06-07 11:13:10|14953.1|14951.6|14952.1|14950.6|14954.1|14952.6|14952.1|14950.6|53
1654600400000|2022-06-07 11:13:20|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|29
1654600410000|2022-06-07 11:13:30|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|98
1654600420000|2022-06-07 11:13:40|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|325314
1654600430000|2022-06-07 11:13:50|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|34
1654600440000|2022-06-07 11:14:00|14955.1|14951.6|14954.1|14952.6|14955.1|14952.6|14954.1|14951.6|325291
1654600450000|2022-06-07 11:14:10|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|104
1654600460000|2022-06-07 11:14:20|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|11
1654600470000|2022-06-07 11:14:30|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|90
1654600480000|2022-06-07 11:14:40|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|48
1654600490000|2022-06-07 11:14:50|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|35
1654600500000|2022-06-07 11:15:00|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|76
1654600510000|2022-06-07 11:15:10|||||||||31
1654600520000|2022-06-07 11:15:20|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|239
1654600530000|2022-06-07 11:15:30|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|85
1654600540000|2022-06-07 11:15:40|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|39
1654600550000|2022-06-07 11:15:50|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|103
1654600560000|2022-06-07 11:16:00|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|71
1654600570000|2022-06-07 11:16:10|||||||||22
1654600580000|2022-06-07 11:16:20|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|93
1654600590000|2022-06-07 11:16:30|||||||||23
1654600600000|2022-06-07 11:16:40|||||||||97
1654600610000|2022-06-07 11:16:50|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14961.6|20
1654600620000|2022-06-07 11:17:00|14962.1|14960.6|14963.1|14960.6|14963.6|14961.6|14962.1|14960.6|307
1654600630000|2022-06-07 11:17:10|14962.1|14959.6|14961.1|14959.6|14962.1|14959.6|14960.1|14958.6|90
1654600640000|2022-06-07 11:17:20|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|229
1654600650000|2022-06-07 11:17:30|14963.1|14961.6|14963.1|14960.6|14963.1|14961.6|14962.1|14960.6|373
1654600660000|2022-06-07 11:17:40|14962.1|14959.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|378
1654600670000|2022-06-07 11:17:50|14962.1|14960.6|14963.1|14960.6|14963.1|14961.6|14962.1|14960.6|151
1654600680000|2022-06-07 11:18:00|14962.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14961.6|158
1654600690000|2022-06-07 11:18:10|14962.1|14960.6|14961.1|14959.6|14962.1|14961.6|14961.1|14959.6|232
1654600700000|2022-06-07 11:18:20|14960.1|14958.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|102
1654600710000|2022-06-07 11:18:30|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|124
1654600720000|2022-06-07 11:18:40|||||||||52
1654600730000|2022-06-07 11:18:50|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|33
1654600740000|2022-06-07 11:19:00|||||||||100
1654600750000|2022-06-07 11:19:10|14963.1|14961.6|14964.1|14962.6|14965.1|14963.6|14963.1|14961.6|221
1654600760000|2022-06-07 11:19:20|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|34
1654600770000|2022-06-07 11:19:30|14962.1|14960.6|14964.1|14962.6|14964.1|14962.6|14962.1|14960.6|332
1654600780000|2022-06-07 11:19:40|14963.1|14961.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|38
1654600790000|2022-06-07 11:19:50|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14961.6|222
1654600800000|2022-06-07 11:20:00|14963.1|14961.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|20
1654600810000|2022-06-07 11:20:10|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|12
1654600820000|2022-06-07 11:20:20|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|69
1654600830000|2022-06-07 11:20:30|14965.1|14963.6|14966.1|14963.6|14966.1|14964.6|14965.1|14963.6|120
1654600840000|2022-06-07 11:20:40|14965.1|14964.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|8
1654600850000|2022-06-07 11:20:50|||||||||35
1654600860000|2022-06-07 11:21:00|||||||||4
1654600870000|2022-06-07 11:21:10|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|25
1654600880000|2022-06-07 11:21:20|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|23
1654600890000|2022-06-07 11:21:30|14966.1|14964.6|14967.1|14965.6|14967.1|14965.6|14966.1|14964.6|58
1654600900000|2022-06-07 11:21:40|14966.1|14964.6|14966.1|14964.6|14966.1|14965.6|14966.1|14964.6|110
1654600910000|2022-06-07 11:21:50|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|51
1654600920000|2022-06-07 11:22:00|14968.1|14966.6|14967.1|14965.6|14968.1|14966.6|14967.1|14965.6|59
1654600930000|2022-06-07 11:22:10|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|57
1654600940000|2022-06-07 11:22:20|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|73
1654600950000|2022-06-07 11:22:30|||||||||104
1654600960000|2022-06-07 11:22:40|14966.1|14964.6|14967.1|14965.6|14968.1|14966.6|14966.1|14964.6|355
1654600970000|2022-06-07 11:22:50|||||||||41
1654600980000|2022-06-07 11:23:00||14964.6||14964.6||14965.6||14964.6|256
1654600990000|2022-06-07 11:23:10|14966.1|14965.6|14966.1|14964.6|14966.1|14965.6|14965.1|14963.6|136
1654601000000|2022-06-07 11:23:20|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|79
1654601010000|2022-06-07 11:23:30|14965.1|14963.6|14965.1|14963.6|14966.1|14963.6|14965.1|14963.6|208
1654601020000|2022-06-07 11:23:40|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14965.1|14964.6|142
1654601030000|2022-06-07 11:23:50|||||||||48
1654601040000|2022-06-07 11:24:00||14963.6||14964.6||14964.6||14963.6|134
1654601050000|2022-06-07 11:24:10|||||||||52
1654601060000|2022-06-07 11:24:20|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|19
1654601070000|2022-06-07 11:24:30|||||||||24
1654601080000|2022-06-07 11:24:40|||||||||44
1654601090000|2022-06-07 11:24:50||14963.6||14964.6||14964.6||14963.6|148
1654601100000|2022-06-07 11:25:00|14965.1|14963.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|74
1654601110000|2022-06-07 11:25:10|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14966.1|14964.6|184
1654601120000|2022-06-07 11:25:20|14968.1|14966.6|14967.1|14965.6|14968.1|14966.6|14967.1|14965.6|111
1654601130000|2022-06-07 11:25:30|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|129
1654601140000|2022-06-07 11:25:40|||||||||64
1654601150000|2022-06-07 11:25:50|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|702
1654601160000|2022-06-07 11:26:00|14966.1|14964.6|14966.1|14964.6|14967.1|14965.6|14965.1|14963.6|339
1654601170000|2022-06-07 11:26:10|||||||||35
1654601180000|2022-06-07 11:26:20|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|215
1654601190000|2022-06-07 11:26:30|||||||||26
1654601200000|2022-06-07 11:26:40|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|746
1654601210000|2022-06-07 11:26:50|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|231
1654601220000|2022-06-07 11:27:00|14964.1|14962.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|591
1654601230000|2022-06-07 11:27:10|14963.1|14961.6|14963.1|14961.6|14964.1|14961.6|14963.1|14961.6|266
1654601240000|2022-06-07 11:27:20|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|53
1654601250000|2022-06-07 11:27:30|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14961.1|14959.6|199
1654601260000|2022-06-07 11:27:40|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|47
1654601270000|2022-06-07 11:27:50|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|132
1654601280000|2022-06-07 11:28:00|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|21
1654601290000|2022-06-07 11:28:10|14965.1|14963.6|14964.1|14962.6|14965.6|14963.6|14964.1|14962.6|78
1654601300000|2022-06-07 11:28:20|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14964.1|14962.6|88
1654601310000|2022-06-07 11:28:30|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|617
1654601320000|2022-06-07 11:28:40|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|70
1654601330000|2022-06-07 11:28:50|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|87
1654601340000|2022-06-07 11:29:00|14963.1|14961.6|14962.1|14960.6|14963.1|14961.6|14962.1|14960.6|570
1654601350000|2022-06-07 11:29:10|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|27
1654601360000|2022-06-07 11:29:20|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|98
1654601370000|2022-06-07 11:29:30|14961.1|14959.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|136
1654601380000|2022-06-07 11:29:40|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|7
1654601390000|2022-06-07 11:29:50|14963.1|14961.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|302
1654601400000|2022-06-07 11:30:00|14963.1|14961.6|14965.1|14963.6|14965.1|14963.6|14963.1|14961.6|684264
1654601410000|2022-06-07 11:30:10|14966.1|14964.6|14965.1|14963.6|14967.1|14965.6|14965.1|14963.6|219
1654601420000|2022-06-07 11:30:20|||||||||40
1654601430000|2022-06-07 11:30:30|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|56
1654601440000|2022-06-07 11:30:40|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|34
1654601450000|2022-06-07 11:30:50|14963.1|14961.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|63
1654601460000|2022-06-07 11:31:00|14965.1|14963.6|14967.1|14965.6|14967.1|14965.6|14965.1|14963.6|220
1654601470000|2022-06-07 11:31:10|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|69
1654601480000|2022-06-07 11:31:20|14967.1|14965.6|14966.1|14964.6|14967.1|14965.6|14966.1|14964.6|355
1654601490000|2022-06-07 11:31:30|||||||||4
1654601500000|2022-06-07 11:31:40|||||||||1
1654601510000|2022-06-07 11:31:50|||||||||102
1654601520000|2022-06-07 11:32:00|14967.1||14966.1||14967.1||14966.1||58
1654601530000|2022-06-07 11:32:10|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|106
1654601540000|2022-06-07 11:32:20|14967.1|14965.6|14967.1|14965.6|14968.1|14966.6|14967.1|14965.6|59
1654601550000|2022-06-07 11:32:30|||||||||21
1654601560000|2022-06-07 11:32:40|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|3
1654601570000|2022-06-07 11:32:50|14965.1|14963.6|14965.1|14963.6|14966.1|14963.6|14965.1|14963.6|32
1654601580000|2022-06-07 11:33:00|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|11
1654601590000|2022-06-07 11:33:10|||||||||13
1654601600000|2022-06-07 11:33:20|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|64
1654601610000|2022-06-07 11:33:30|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|9
1654601620000|2022-06-07 11:33:40|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|28
1654601630000|2022-06-07 11:33:50|||||||||170
1654601640000|2022-06-07 11:34:00|14966.1|14964.6|14965.1|14963.6|14966.1|14964.6|14965.1|14963.6|937
1654601650000|2022-06-07 11:34:10|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|25
1654601660000|2022-06-07 11:34:20|14962.1|14960.6|14960.1|14958.6|14962.1|14960.6|14960.1|14958.6|57
1654601670000|2022-06-07 11:34:30|14961.1|14957.6|14961.1|14959.6|14961.1|14959.6|14961.1|14957.6|27
1654601680000|2022-06-07 11:34:40|14962.1|14960.6|14961.1|14959.6|14962.1|14960.6|14960.1|14958.6|44
1654601690000|2022-06-07 11:34:50|14960.1|14958.6|14961.1|14958.6|14961.1|14959.6|14960.1|14958.6|20
1654601700000|2022-06-07 11:35:00|14960.1|14959.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|1
1654601720000|2022-06-07 11:35:20|||||||||2
1654601730000|2022-06-07 11:35:30|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|271
1654601740000|2022-06-07 11:35:40|14961.1|14959.6|14961.1|14959.6|14962.1|14959.6|14961.1|14959.6|4
1654601750000|2022-06-07 11:35:50|14962.1||14962.1||14962.1||14962.1||24
1654601760000|2022-06-07 11:36:00|14961.1|14960.6|14961.1|14959.6|14962.1|14960.6|14961.1|14959.6|27
1654601770000|2022-06-07 11:36:10|14960.1|14958.6|14960.1|14958.6|14961.1|14959.6|14959.1|14957.6|200
1654601780000|2022-06-07 11:36:20|14961.1|14959.6|14962.1|14959.6|14962.1|14960.6|14961.1|14959.6|32
1654601790000|2022-06-07 11:36:30|14961.1|14960.6|14962.1|14960.6|14962.1|14960.6|14961.1|14960.6|13
1654601800000|2022-06-07 11:36:40|14961.1|14959.6|14961.1|14959.6|14962.1|14960.6|14960.1|14958.6|98
1654601810000|2022-06-07 11:36:50|14962.1|14960.6|14962.1|14960.6|14963.1|14961.6|14961.1|14959.6|72
1654601820000|2022-06-07 11:37:00|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|78
1654601840000|2022-06-07 11:37:20|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|4
1654601850000|2022-06-07 11:37:30|14962.1|14960.6|14960.1|14958.6|14962.1|14960.6|14960.1|14958.6|159
1654601860000|2022-06-07 11:37:40|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|9
1654601870000|2022-06-07 11:37:50|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|347567
1654601880000|2022-06-07 11:38:00|||||||||68
1654601900000|2022-06-07 11:38:20|14959.1|14957.6|14957.1|14955.6|14959.1|14957.6|14957.1|14955.6|44
1654601910000|2022-06-07 11:38:30|14958.1|14956.6|14956.1|14954.6|14958.1|14956.6|14956.1|14954.6|83
1654601920000|2022-06-07 11:38:40|||||||||36
1654601930000|2022-06-07 11:38:50|14957.1|14955.6|14957.1|14954.6|14957.1|14955.6|14956.1|14954.6|157
1654601940000|2022-06-07 11:39:00|14956.1|14955.6|14955.1|14953.6|14956.1|14955.6|14955.1|14953.6|236
1654601950000|2022-06-07 11:39:10|14956.1|14954.6|14954.1|14952.6|14956.1|14954.6|14954.1|14951.6|224
1654601960000|2022-06-07 11:39:20|14955.1|14953.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|89
1654601970000|2022-06-07 11:39:30|14955.1|14953.6|14954.1|14951.6|14955.1|14953.6|14952.1|14950.6|42
1654601980000|2022-06-07 11:39:40|14953.1|14952.6|14953.1|14951.6|14954.1|14952.6|14953.1|14951.6|71
1654601990000|2022-06-07 11:39:50|14954.1|14950.6|14953.1|14951.6|14954.1|14951.6|14952.1|14950.6|49
1654602000000|2022-06-07 11:40:00|14954.1|14950.6|14954.1|14952.6|14954.1|14952.6|14953.1|14950.6|14
1654602010000|2022-06-07 11:40:10|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|70
1654602020000|2022-06-07 11:40:20|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|94
1654602030000|2022-06-07 11:40:30|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|1
1654602040000|2022-06-07 11:40:40|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|91
1654602050000|2022-06-07 11:40:50|14953.1|14951.6|14951.1|14949.6|14953.1|14951.6|14951.1|14949.6|201
1654602060000|2022-06-07 11:41:00|14950.1|14948.6|14951.1|14948.6|14951.1|14949.6|14950.1|14948.6|63
1654602070000|2022-06-07 11:41:10|14950.1|14949.6|14951.1|14949.6|14951.1|14949.6|14950.1|14949.6|46
1654602080000|2022-06-07 11:41:20|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|127
1654602090000|2022-06-07 11:41:30|14952.1|14950.6|14952.1|14950.6|14953.1|14951.6|14951.1|14949.6|89
1654602100000|2022-06-07 11:41:40|14951.1|14949.6|14952.1|14950.6|14952.1|14950.6|14951.1|14949.6|42
1654602110000|2022-06-07 11:41:50|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|221
1654602120000|2022-06-07 11:42:00|14952.1|14950.6|14952.1|14950.6|14953.1|14951.6|14952.1|14950.6|15
1654602130000|2022-06-07 11:42:10|14953.1|14951.6|14951.1|14949.6|14953.1|14951.6|14951.1|14949.6|92
1654602140000|2022-06-07 11:42:20|14952.1|14950.6|14953.1|14951.6|14954.1|14952.6|14952.1|14950.6|67
1654602150000|2022-06-07 11:42:30|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|15
1654602160000|2022-06-07 11:42:40|14955.1|14953.6|14955.1|14953.6|14955.6|14953.6|14954.1|14952.6|352303
1654602170000|2022-06-07 11:42:50|14954.1|14952.6|14953.1|14950.6|14954.1|14952.6|14953.1|14950.6|143
1654602180000|2022-06-07 11:43:00|14952.1|14951.6|14954.1|14952.6|14954.1|14952.6|14952.1|14950.6|119
1654602190000|2022-06-07 11:43:10|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|10
1654602200000|2022-06-07 11:43:20|||||||||52
1654602210000|2022-06-07 11:43:30|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|2592
1654602220000|2022-06-07 11:43:40|14952.1|14950.6|14953.1|14951.6|14953.1|14951.6|14952.1|14950.6|57
1654602230000|2022-06-07 11:43:50|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|50
1654602240000|2022-06-07 11:44:00|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|14951.1|14949.6|58
1654602250000|2022-06-07 11:44:10|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|29
1654602260000|2022-06-07 11:44:20|14953.1|14949.6|14951.1|14949.6|14953.1|14949.6|14951.1|14949.6|13
1654602270000|2022-06-07 11:44:30|14952.1||14951.1||14952.1||14951.1||353165
1654602280000|2022-06-07 11:44:40|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|34
1654602290000|2022-06-07 11:44:50|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|28
1654602300000|2022-06-07 11:45:00|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|72
1654602310000|2022-06-07 11:45:10|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|94
1654602320000|2022-06-07 11:45:20|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|27
1654602330000|2022-06-07 11:45:30|14951.1|14947.6|14949.1|14947.6|14951.1|14947.6|14949.1|14947.6|148
1654602340000|2022-06-07 11:45:40|14950.1|14948.6|14948.1|14946.6|14950.1|14948.6|14948.1|14946.6|31
1654602350000|2022-06-07 11:45:50|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|195
1654602360000|2022-06-07 11:46:00|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|145
1654602370000|2022-06-07 11:46:10|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|32
1654602380000|2022-06-07 11:46:20|14949.6|14947.6|14950.1|14947.6|14950.1|14948.6|14949.1|14947.6|355166
1654602390000|2022-06-07 11:46:30|14949.6|14948.1|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|355306
1654602400000|2022-06-07 11:46:40|||||||||3
1654602410000|2022-06-07 11:46:50|14949.1|14947.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|445
1654602420000|2022-06-07 11:47:00|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|7
1654602430000|2022-06-07 11:47:10||14947.6||14948.6||14948.6||14947.6|101
1654602440000|2022-06-07 11:47:20|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|46
1654602450000|2022-06-07 11:47:30|14950.1||14949.1||14950.1||14949.1||19
1654602460000|2022-06-07 11:47:40|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14
1654602470000|2022-06-07 11:47:50|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|201
1654602480000|2022-06-07 11:48:00|14949.1|14945.6|14947.1|14945.6|14949.1|14945.6|14947.1|14945.6|192
1654602490000|2022-06-07 11:48:10|||||||||8
1654602500000|2022-06-07 11:48:20|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|56
1654602510000|2022-06-07 11:48:30|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|27
1654602520000|2022-06-07 11:48:40|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|179
1654602530000|2022-06-07 11:48:50|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|46
1654602540000|2022-06-07 11:49:00|14948.1|14946.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|85
1654602550000|2022-06-07 11:49:10|14946.1|14944.6|14946.1|14943.6|14946.1|14944.6|14945.1|14943.6|81
1654602560000|2022-06-07 11:49:20||14944.6||14943.6||14944.6||14943.6|90
1654602570000|2022-06-07 11:49:30|14947.1|14944.6|14948.1|14946.6|14948.1|14946.6|14947.1|14944.6|251
1654602580000|2022-06-07 11:49:40|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|57
1654602590000|2022-06-07 11:49:50|||||||||394
1654602600000|2022-06-07 11:50:00|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|316
1654602610000|2022-06-07 11:50:10|14948.1|14946.6|14949.1|14946.6|14949.1|14947.6|14948.1|14946.6|74
1654602620000|2022-06-07 11:50:20|14948.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|13
1654602630000|2022-06-07 11:50:30|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14948.1|14947.6|169
1654602640000|2022-06-07 11:50:40|14949.1|14947.6|14949.1|14947.6|14950.1|14947.6|14949.1|14947.6|20
1654602650000|2022-06-07 11:50:50|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|51
1654602660000|2022-06-07 11:51:00||14947.6||14948.6||14948.6||14947.6|37
1654602670000|2022-06-07 11:51:10|14952.1|14950.6|14952.1|14950.6|14953.1|14951.6|14951.1|14949.6|116
1654602680000|2022-06-07 11:51:20||14949.6||14949.6||14949.6||14949.6|11
1654602690000|2022-06-07 11:51:30|14951.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|19
1654602700000|2022-06-07 11:51:40|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|80
1654602710000|2022-06-07 11:51:50|14949.1|14947.6|14950.1|14948.6|14951.1|14949.6|14949.1|14947.6|74
1654602720000|2022-06-07 11:52:00|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|15
1654602730000|2022-06-07 11:52:10|14950.1|14948.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|123
1654602740000|2022-06-07 11:52:20|14952.1|14950.6|14952.1|14950.6|14953.1|14951.6|14952.1|14950.6|79
1654602750000|2022-06-07 11:52:30|14950.1|14948.6|14951.1|14948.6|14951.1|14949.6|14950.1|14948.6|109
1654602760000|2022-06-07 11:52:40|14950.1|14947.6|14948.1|14946.6|14950.1|14947.6|14947.1|14945.6|247
1654602770000|2022-06-07 11:52:50|14949.1|14947.6|14951.1|14949.6|14951.1|14949.6|14948.1|14946.6|437
1654602780000|2022-06-07 11:53:00|14950.1|14948.6|14950.1|14948.6|14950.1|14949.6|14950.1|14948.6|45
1654602790000|2022-06-07 11:53:10|||||||||1
1654602800000|2022-06-07 11:53:20|14949.1|14947.6|14949.1|14946.6|14950.1|14948.6|14949.1|14946.6|135
1654602810000|2022-06-07 11:53:30|14948.1|14945.6|14948.1|14946.6|14949.1|14946.6|14947.1|14945.6|578
1654602820000|2022-06-07 11:53:40|||||||||16
1654602830000|2022-06-07 11:53:50|||||||||110
1654602840000|2022-06-07 11:54:00|||||||||2
1654602850000|2022-06-07 11:54:10|14947.1|14945.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|372
1654602860000|2022-06-07 11:54:20|14948.1|14946.6|14948.1|14945.6|14948.1|14946.6|14947.1|14945.6|56
1654602870000|2022-06-07 11:54:30|14947.1||14947.1||14947.1||14947.1||0
1654602880000|2022-06-07 11:54:40|14946.1|14944.6|14947.1|14945.6|14947.1|14945.6|14946.1|14944.6|68
1654602890000|2022-06-07 11:54:50|14946.1|14944.6|14946.1|14944.6|14947.1|14945.6|14946.1|14944.6|72
1654602900000|2022-06-07 11:55:00|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|158
1654602910000|2022-06-07 11:55:10|14948.1|14946.6|14949.1|14946.6|14949.1|14947.6|14947.1|14945.6|154
1654602920000|2022-06-07 11:55:20|14948.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14945.6|93
1654602930000|2022-06-07 11:55:30|14947.1|14945.6|14947.1|14945.6|14948.1|14945.6|14947.1|14945.6|11
1654602940000|2022-06-07 11:55:40|14948.1|14946.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|71
1654602950000|2022-06-07 11:55:50|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|11
1654602960000|2022-06-07 11:56:00|14947.1|14945.6|14947.1|14945.6|14948.1|14946.6|14945.1|14943.6|367001
1654602970000|2022-06-07 11:56:10|14948.1||14947.1||14948.1||14947.1||108
1654602980000|2022-06-07 11:56:20|||||||||33
1654602990000|2022-06-07 11:56:30|14948.1|14944.6|14947.1|14945.6|14948.1|14946.6|14947.1|14944.6|65
1654603000000|2022-06-07 11:56:40|14948.1|14946.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|26
1654603020000|2022-06-07 11:57:00|||||||||5
1654603030000|2022-06-07 11:57:10|||||||||7
1654603040000|2022-06-07 11:57:20|||||||||1
1654603050000|2022-06-07 11:57:30|14948.1|14946.6|14949.1|14947.6|14950.1|14948.6|14948.1|14946.6|280
1654603060000|2022-06-07 11:57:40|14950.1|14948.6|14951.1|14949.6|14951.1|14949.6|14949.1|14947.6|88
1654603070000|2022-06-07 11:57:50|14950.1|14947.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|153
1654603080000|2022-06-07 11:58:00|14950.1|14948.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|32
1654603090000|2022-06-07 11:58:10|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14947.6|11
1654603100000|2022-06-07 11:58:20|14949.1|14947.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|130
1654603110000|2022-06-07 11:58:30|14950.1|14948.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|22
1654603120000|2022-06-07 11:58:40|14950.1|14948.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|16
1654603130000|2022-06-07 11:58:50|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|20
1654603140000|2022-06-07 11:59:00|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|10
1654603150000|2022-06-07 11:59:10||14947.6||14948.6||14948.6||14947.6|288
1654603160000|2022-06-07 11:59:20|||||||||58
1654603170000|2022-06-07 11:59:30|14949.1|14947.6|14949.1|14947.6|14950.1|14947.6|14949.1|14947.6|34
1654603180000|2022-06-07 11:59:40|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|103
1654603190000|2022-06-07 11:59:50|14949.1|14947.6|14949.1|14946.6|14949.1|14947.6|14949.1|14946.6|28
1654603200000|2022-06-07 12:00:00|14948.1|14945.6|14948.1|14945.6|14948.1|14945.6|14946.1|14944.6|123
1654603210000|2022-06-07 12:00:10|14949.1|14946.6|14949.1|14947.6|14949.1|14947.6|14949.1|14946.6|150
1654603220000|2022-06-07 12:00:20|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|35
1654603230000|2022-06-07 12:00:30|14951.1|14949.6|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|95
1654603240000|2022-06-07 12:00:40|14949.1|14947.6|14947.1|14945.6|14949.1|14947.6|14947.1|14945.6|121
1654603250000|2022-06-07 12:00:50|14948.1|14946.6|14944.1|14942.6|14948.1|14946.6|14944.1|14942.6|69
1654603260000|2022-06-07 12:01:00|14945.1|14943.6|14944.1|14942.6|14945.1|14943.6|14943.1|14941.6|689
1654603270000|2022-06-07 12:01:10|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|126
1654603280000|2022-06-07 12:01:20|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|188
1654603290000|2022-06-07 12:01:30|||||||||406
1654603300000|2022-06-07 12:01:40|||||||||35
1654603310000|2022-06-07 12:01:50|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|157
1654603320000|2022-06-07 12:02:00|14942.1|14940.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.1|373447
1654603330000|2022-06-07 12:02:10|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|74
1654603340000|2022-06-07 12:02:20|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|48
1654603350000|2022-06-07 12:02:30|||||||||31
1654603360000|2022-06-07 12:02:40|||||||||6
1654603370000|2022-06-07 12:02:50|14943.1|14941.6|14945.1|14943.6|14945.1|14943.6|14943.1|14941.6|108
1654603380000|2022-06-07 12:03:00|||||||||45
1654603390000|2022-06-07 12:03:10|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|63
1654603400000|2022-06-07 12:03:20|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|423
1654603410000|2022-06-07 12:03:30|14947.1|14945.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|49
1654603420000|2022-06-07 12:03:40|14946.1|14944.6|14943.1|14941.6|14946.1|14944.6|14943.1|14941.6|116
1654603430000|2022-06-07 12:03:50|14942.1|14940.6|14940.1|14938.6|14942.1|14940.6|14940.1|14938.6|74
1654603440000|2022-06-07 12:04:00|||||||||35
1654603450000|2022-06-07 12:04:10|||||||||235
1654603460000|2022-06-07 12:04:20|14939.1|14937.6|14938.1|14936.6|14939.1|14937.6|14938.1|14936.6|155
1654603470000|2022-06-07 12:04:30|14937.1|14935.6|14938.1|14936.6|14938.1|14936.6|14937.1|14935.6|377305
1654603480000|2022-06-07 12:04:40|14939.1|14937.6|14936.1|14934.6|14939.1|14937.6|14936.1|14934.6|405
1654603490000|2022-06-07 12:04:50|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|20
1654603500000|2022-06-07 12:05:00|14934.1|14932.6|14935.1|14933.6|14935.1|14933.6|14934.1|14932.6|374
1654603510000|2022-06-07 12:05:10|14934.1|14932.6|14934.1|14932.6|14935.1|14932.6|14933.1|14931.6|107
1654603520000|2022-06-07 12:05:20|14935.1|14933.6|14934.1|14932.6|14935.1|14933.6|14933.1|14931.6|184
1654603530000|2022-06-07 12:05:30|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14934.6|14932.6|379780
1654603540000|2022-06-07 12:05:40|14934.1|14932.6|14934.1|14932.6|14935.1|14932.6|14934.1|14932.6|399
1654603550000|2022-06-07 12:05:50|14935.1|14933.6|14933.1|14931.6|14935.1|14933.6|14933.1|14931.6|164
1654603560000|2022-06-07 12:06:00|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|14934.1|14931.6|252
1654603570000|2022-06-07 12:06:10|14935.1|14933.6|14936.1|14934.6|14936.1|14934.6|14934.1|14932.6|76
1654603580000|2022-06-07 12:06:20|14935.1|14933.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|245
1654603590000|2022-06-07 12:06:30|14934.1|14932.6|14934.1|14932.6|14935.1|14933.6|14934.1|14932.6|66
1654603600000|2022-06-07 12:06:40|14935.1||14935.1||14935.1||14934.1||5
1654603610000|2022-06-07 12:06:50|14936.1|14933.6|14938.1|14936.6|14938.1|14936.6|14936.1|14933.6|140
1654603620000|2022-06-07 12:07:00|14939.1|14937.6|14937.1|14935.6|14939.1|14937.6|14937.1|14935.6|150
1654603630000|2022-06-07 12:07:10|14936.1|14934.6|14937.1|14935.6|14937.1|14935.6|14936.1|14934.6|157
1654603640000|2022-06-07 12:07:20|14936.1|14934.6|14937.1|14935.6|14937.1|14935.6|14936.1|14934.6|15
1654603650000|2022-06-07 12:07:30|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|10
1654603660000|2022-06-07 12:07:40|14937.1|14935.6|14937.1|14935.6|14937.1|14935.6|14936.1|14935.6|81
1654603670000|2022-06-07 12:07:50|14936.1|14934.6|14935.1|14933.6|14936.1|14934.6|14935.1|14933.6|139
1654603680000|2022-06-07 12:08:00|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|14934.1|14932.6|256
1654603690000|2022-06-07 12:08:10|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|14935.1|14933.6|508
1654603700000|2022-06-07 12:08:20|14936.1|14934.6|14936.1|14934.6|14936.1|14934.6|14935.1|14933.6|125
1654603710000|2022-06-07 12:08:30|14937.1|14935.6|14936.1|14934.6|14937.1|14935.6|14936.1|14934.6|49
1654603720000|2022-06-07 12:08:40|14937.1|14935.6|14936.1|14934.6|14937.1|14935.6|14935.1|14933.6|51
1654603730000|2022-06-07 12:08:50|14935.1|14933.6|14937.1|14935.6|14937.1|14935.6|14935.1|14933.6|47
1654603740000|2022-06-07 12:09:00|14936.1|14934.6|14938.1|14936.6|14939.1|14937.6|14936.1|14934.6|511
1654603750000|2022-06-07 12:09:10|14937.1|14935.6|14939.1|14937.6|14939.1|14937.6|14937.1|14935.6|155
1654603760000|2022-06-07 12:09:20|14938.1|14936.6|14937.1|14935.6|14938.1|14936.6|14937.1|14935.6|165
1654603770000|2022-06-07 12:09:30|14938.1|14936.6|14939.1|14937.6|14939.1|14937.6|14938.1|14936.6|117
1654603780000|2022-06-07 12:09:40|14940.1|14938.6|14940.1|14938.6|14940.1|14938.6|14940.1|14938.6|73
1654603790000|2022-06-07 12:09:50|14939.1|14937.6|14939.1|14937.6|14939.1|14937.6|14939.1|14937.6|45
1654603800000|2022-06-07 12:10:00|14940.1|14938.6|14940.1|14938.6|14940.1|14938.6|14940.1|14938.6|12
1654603810000|2022-06-07 12:10:10|||||||||21
1654603820000|2022-06-07 12:10:20|14941.1|14939.6|14940.1|14938.6|14941.1|14939.6|14940.1|14938.6|386866
1654603830000|2022-06-07 12:10:30|14939.1|14937.6|14939.1|14937.6|14939.1|14937.6|14939.1|14937.6|386950
1654603840000|2022-06-07 12:10:40|14940.1|14938.6|14940.1|14938.6|14940.1|14938.6|14939.1|14937.6|20
1654603850000|2022-06-07 12:10:50|14941.1|14939.6|14940.1|14938.6|14941.1|14939.6|14940.1|14938.6|147
1654603860000|2022-06-07 12:11:00|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|72
1654603870000|2022-06-07 12:11:10|14940.1|14938.6|14940.1|14938.6|14941.1|14939.6|14940.1|14937.6|59
1654603880000|2022-06-07 12:11:20|14941.1|14939.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|45
1654603890000|2022-06-07 12:11:30|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|14940.1|14938.6|79
1654603900000|2022-06-07 12:11:40|14940.1|14938.6|14939.1|14937.6|14940.1|14938.6|14939.1|14937.6|16
1654603910000|2022-06-07 12:11:50|14940.1|14938.1|14940.1|14938.6|14940.6|14938.6|14940.1|14937.6|104
1654603920000|2022-06-07 12:12:00|14941.1|14939.6|14942.1|14939.6|14942.1|14940.6|14941.1|14939.6|85
1654603930000|2022-06-07 12:12:10|14941.1||14941.1||14942.1||14941.1||4
1654603940000|2022-06-07 12:12:20|14942.1|14940.6|14941.1|14939.6|14942.1|14940.6|14941.1|14939.6|25
1654603950000|2022-06-07 12:12:30|14942.1|14940.6|14941.1|14938.6|14942.1|14940.6|14941.1|14938.6|113
1654603960000|2022-06-07 12:12:40|14940.1|14939.6|14942.1|14940.6|14942.1|14940.6|14940.1|14939.6|18
1654603970000|2022-06-07 12:12:50|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|40
1654603980000|2022-06-07 12:13:00|14942.1|14940.6|14942.1|14940.6|14942.1|14940.6|14942.1|14940.6|53
1654603990000|2022-06-07 12:13:10|14941.1|14939.6|14942.1|14940.6|14942.1|14940.6|14941.1|14939.6|166
1654604000000|2022-06-07 12:13:20|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|37
1654604010000|2022-06-07 12:13:30|14940.1|14938.6|14939.1|14937.6|14940.1|14938.6|14939.1|14937.6|1308
1654604020000|2022-06-07 12:13:40|14940.1|14938.6|14940.1|14938.6|14940.1|14938.6|14939.1|14937.6|93
1654604030000|2022-06-07 12:13:50|14941.1|14939.6|14943.1|14941.6|14943.1|14941.6|14941.1|14939.6|121
1654604040000|2022-06-07 12:14:00|||||||||93
1654604050000|2022-06-07 12:14:10|||||||||4
1654604060000|2022-06-07 12:14:20|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|265
1654604070000|2022-06-07 12:14:30|14945.1|14943.6|14944.1|14941.6|14945.1|14943.6|14944.1|14941.6|280
1654604080000|2022-06-07 12:14:40|14943.1|14942.6|14944.1|14942.6|14945.1|14943.6|14943.1|14942.6|189
1654604090000|2022-06-07 12:14:50|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|109
1654604100000|2022-06-07 12:15:00|14944.1|14942.6|14942.1|14940.6|14944.1|14942.6|14942.1|14940.6|207
1654604110000|2022-06-07 12:15:10|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|14941.1|14939.6|78
1654604120000|2022-06-07 12:15:20|14942.1|14940.6|14942.1|14940.6|14942.1|14940.6|14942.1|14939.6|101
1654604130000|2022-06-07 12:15:30|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|19
1654604140000|2022-06-07 12:15:40|14944.1|14942.6|14943.1|14941.6|14944.1|14942.6|14943.1|14941.6|263
1654604150000|2022-06-07 12:15:50||14940.6||14940.6||14940.6||14940.6|124
1654604160000|2022-06-07 12:16:00|14942.1|14941.6|14943.1|14941.6|14943.1|14941.6|14942.1|14941.6|67
1654604170000|2022-06-07 12:16:10|||||||||6
1654604180000|2022-06-07 12:16:20|14942.1|14940.6|14944.1|14942.6|14944.1|14942.6|14942.1|14940.6|653
1654604190000|2022-06-07 12:16:30|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|152
1654604200000|2022-06-07 12:16:40|14942.1|14940.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|31
1654604210000|2022-06-07 12:16:50|14942.1|14940.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|35
1654604220000|2022-06-07 12:17:00|||||||||9
1654604230000|2022-06-07 12:17:10|14941.1|14939.6|14940.1|14938.6|14941.1|14939.6|14940.1|14938.6|36
1654604240000|2022-06-07 12:17:20|14939.1|14937.6|14938.1|14936.6|14939.1|14937.6|14938.1|14936.6|33
1654604250000|2022-06-07 12:17:30|14939.1|14937.6|14942.1|14940.6|14943.1|14941.6|14939.1|14937.6|396352
1654604260000|2022-06-07 12:17:40|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|58
1654604270000|2022-06-07 12:17:50|14944.1|14942.6|14943.1|14941.6|14944.6|14942.6|14943.1|14941.6|63
1654604280000|2022-06-07 12:18:00|14944.1|14942.6|14945.1|14943.6|14945.1|14943.6|14944.1|14942.6|393
1654604290000|2022-06-07 12:18:10|14946.1|14944.6|14944.1|14941.6|14946.1|14944.6|14943.1|14941.6|188
1654604300000|2022-06-07 12:18:20|14943.1|14942.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|39
1654604310000|2022-06-07 12:18:30|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|63
1654604320000|2022-06-07 12:18:40|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|245
1654604330000|2022-06-07 12:18:50|14947.1|14945.6|14945.1|14943.6|14947.1|14945.6|14945.1|14943.6|122
1654604340000|2022-06-07 12:19:00|14946.1|14944.6|14945.1|14943.6|14946.1|14944.6|14945.1|14943.6|91
1654604350000|2022-06-07 12:19:10|14946.1|14944.6|14945.1|14943.6|14946.1|14944.6|14944.1|14942.6|148
1654604360000|2022-06-07 12:19:20|||||||||8
1654604370000|2022-06-07 12:19:30|14946.1|14944.6|14945.1|14943.6|14946.1|14944.6|14945.1|14943.6|129
1654604380000|2022-06-07 12:19:40|14944.1|14942.6|14944.1|14942.6|14945.1|14943.6|14944.1|14942.6|20
1654604390000|2022-06-07 12:19:50|14945.1|14943.6|14945.1|14942.6|14945.1|14943.6|14944.1|14942.6|92
1654604400000|2022-06-07 12:20:00|14946.1|14943.6|14945.1|14943.6|14946.1|14944.6|14945.1|14943.6|31
1654604410000|2022-06-07 12:20:10|14946.1|14944.6|14945.1|14943.6|14946.1|14944.6|14945.1|14943.6|387
1654604420000|2022-06-07 12:20:20|14947.1|14945.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|191
1654604430000|2022-06-07 12:20:30|14948.1|14946.6|14947.1|14945.6|14949.1|14947.6|14947.1|14945.6|268
1654604440000|2022-06-07 12:20:40|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14947.1|14946.6|105
1654604450000|2022-06-07 12:20:50|14949.1|14947.6|14949.1|14947.6|14950.1|14948.6|14949.1|14947.6|219
1654604460000|2022-06-07 12:21:00|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|102
1654604470000|2022-06-07 12:21:10|14947.1|14945.6|14947.1|14945.6|14948.1|14946.6|14947.1|14945.6|329
1654604480000|2022-06-07 12:21:20|14948.1|14946.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|81
1654604490000|2022-06-07 12:21:30|14948.1|14946.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|113
1654604500000|2022-06-07 12:21:40|14947.1|14945.6|14946.1|14944.6|14948.1|14946.6|14945.1|14943.6|198
1654604510000|2022-06-07 12:21:50|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|26
1654604520000|2022-06-07 12:22:00|14946.1|14944.6|14947.1|14945.6|14947.1|14945.6|14946.1|14944.6|23
1654604530000|2022-06-07 12:22:10|14946.1|14944.6|14946.1|14944.6|14947.1|14945.6|14946.1|14944.6|93
1654604540000|2022-06-07 12:22:20|||||||||63
1654604550000|2022-06-07 12:22:30|14945.1|14943.6|14945.1|14943.6|14945.1|14943.6|14944.1|14942.6|130
1654604560000|2022-06-07 12:22:40|14946.1|14944.6|14947.1|14945.6|14947.1|14945.6|14945.1|14943.6|275
1654604570000|2022-06-07 12:22:50|14948.1|14946.6|14949.1|14947.6|14950.1|14948.6|14948.1|14946.6|349
1654604580000|2022-06-07 12:23:00|14950.1|14948.6|14952.1|14950.6|14952.1|14950.6|14949.1|14947.6|72
1654604590000|2022-06-07 12:23:10|14951.1|14949.6|14953.1|14951.6|14953.1|14951.6|14951.1|14949.6|108
1654604600000|2022-06-07 12:23:20|14954.1|14952.6|14953.1|14951.6|14954.1|14952.6|14953.1|14951.6|130
1654604610000|2022-06-07 12:23:30|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|134
1654604620000|2022-06-07 12:23:40|14952.1|14950.6|14950.1|14948.6|14952.1|14950.6|14950.1|14948.6|185
1654604630000|2022-06-07 12:23:50|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|347
1654604640000|2022-06-07 12:24:00|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|159
1654604650000|2022-06-07 12:24:10|||||||||97
1654604660000|2022-06-07 12:24:20|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|202
1654604670000|2022-06-07 12:24:30|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|153
1654604690000|2022-06-07 12:24:50|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|80
1654604700000|2022-06-07 12:25:00|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14947.1|14944.6|119
1654604710000|2022-06-07 12:25:10|14947.2|14945.7|14947.2|14945.7|14947.2|14945.7|14947.2|14945.7|37
1654604720000|2022-06-07 12:25:20|14947.1|14945.6|14948.2|14946.7|14948.2|14946.7|14947.1|14945.6|202
1654604730000|2022-06-07 12:25:30|14948.1|14946.6|14948.1|14946.6|14948.2|14946.6|14947.1|14945.6|173
1654604740000|2022-06-07 12:25:40|14948.2|14945.7|14947.1|14945.6|14948.2|14946.6|14946.2|14944.7|115
1654604750000|2022-06-07 12:25:50|14947.2|14945.7|14949.1|14947.6|14949.1|14947.6|14947.1|14945.6|104
1654604760000|2022-06-07 12:26:00|||||||||137
1654604770000|2022-06-07 12:26:10|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|14948.1|14946.6|39
1654604780000|2022-06-07 12:26:20|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14948.1|14946.6|24
1654604790000|2022-06-07 12:26:30|14948.1|14946.6|14946.1|14944.6|14948.1|14946.6|14946.1|14944.6|284
1654604800000|2022-06-07 12:26:40|14945.1|14943.6|14946.1|14944.6|14947.1|14945.6|14945.1|14943.6|148
1654604810000|2022-06-07 12:26:50|14945.1|14943.6|14946.1|14943.6|14946.1|14944.6|14945.1|14943.6|278
1654604820000|2022-06-07 12:27:00|14945.1|14944.6|14946.1|14944.6|14947.1|14945.6|14945.1|14943.6|148
1654604830000|2022-06-07 12:27:10|14945.1|14943.6|14944.1|14942.6|14945.1|14943.6|14944.1|14942.6|109
1654604840000|2022-06-07 12:27:20|14945.1|14943.6|14944.1|14941.6|14945.1|14943.6|14943.1|14941.6|76
1654604850000|2022-06-07 12:27:30|14943.1|14942.6|14947.1|14945.6|14947.1|14945.6|14943.1|14942.6|166
1654604860000|2022-06-07 12:27:40||14944.6||14944.6||14945.6||14944.6|63
1654604870000|2022-06-07 12:27:50|14946.1|14945.6|14946.1|14944.6|14946.1|14945.6|14946.1|14944.6|36
1654604880000|2022-06-07 12:28:00|14945.2|14943.7|14945.2|14943.7|14946.2|14944.7|14945.2|14943.6|62
1654604890000|2022-06-07 12:28:10|14945.1|14943.6|14944.2|14942.7|14945.2|14943.7|14944.2|14942.7|67
1654604900000|2022-06-07 12:28:20|||||||||11
1654604910000|2022-06-07 12:28:30|14944.1|14942.6|14944.2|14942.7|14944.2|14942.7|14943.2|14941.6|100
1654604920000|2022-06-07 12:28:40|14945.2|14943.6|14945.2|14942.7|14945.2|14943.7|14945.1|14942.7|175
1654604930000|2022-06-07 12:28:50|14944.2||14944.2||14944.2||14944.2||54
1654604940000|2022-06-07 12:29:00|14943.2|14941.7|14943.2|14941.7|14943.2|14941.7|14943.2|14941.7|124
1654604950000|2022-06-07 12:29:10|14944.2||14943.2||14944.2||14943.2||134
1654604960000|2022-06-07 12:29:20|||||||||8
1654604970000|2022-06-07 12:29:30|||||||||87
1654604980000|2022-06-07 12:29:40|||||||||181
1654604990000|2022-06-07 12:29:50|14944.2|14942.7|14944.2|14942.7|14944.2|14942.7|14943.2|14941.7|131
1654605000000|2022-06-07 12:30:00|14945.2||14945.2||14945.2||14945.2||49
1654605010000|2022-06-07 12:30:10|14944.2|14943.7|14944.2|14942.7|14945.2|14943.7|14944.2|14942.7|103
1654605020000|2022-06-07 12:30:20||14941.7||14942.7||14942.7||14941.7|245
1654605030000|2022-06-07 12:30:30|14943.2|14941.7|14942.2|14940.7|14944.2|14942.7|14942.2|14940.7|508
1654605040000|2022-06-07 12:30:40|14943.2|14941.7|14942.2|14940.7|14943.2|14941.7|14942.2|14940.7|413259
1654605050000|2022-06-07 12:30:50|14943.2|14941.7|14943.2|14940.7|14943.2|14941.7|14942.2|14940.7|322
1654605060000|2022-06-07 12:31:00|14944.2|14941.7|14944.2|14942.7|14944.2|14942.7|14944.2|14941.7|95
1654605070000|2022-06-07 12:31:10|14943.2|14941.7|14943.2|14941.7|14943.2|14941.7|14943.2|14941.7|217
1654605080000|2022-06-07 12:31:20|14944.2|14942.7|14944.2|14941.7|14944.2|14942.7|14943.2|14941.7|137
1654605090000|2022-06-07 12:31:30|14945.2|14942.7|14946.2|14944.7|14947.2|14945.7|14945.2|14941.7|219
1654605100000|2022-06-07 12:31:40|14945.2|14943.7|14947.2|14944.7|14947.2|14945.7|14945.2|14943.7|140
1654605110000|2022-06-07 12:31:50|14946.2||14946.2||14946.2||14946.2||36
1654605120000|2022-06-07 12:32:00|14947.2|14945.7|14946.2|14944.7|14947.2|14945.7|14946.2|14944.7|131
1654605130000|2022-06-07 12:32:10|14946.7|14943.7|14945.2|14943.7|14946.7|14944.7|14945.2|14943.7|1257
1654605140000|2022-06-07 12:32:20|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|14945.2|14943.7|131
1654605150000|2022-06-07 12:32:30|14945.2|14943.7|14945.2|14943.7|14945.2|14943.7|14945.2|14943.7|61
1654605160000|2022-06-07 12:32:40|14946.2|14944.7|14948.2|14946.7|14948.2|14946.7|14945.2|14943.7|200
1654605170000|2022-06-07 12:32:50|14947.2|14945.7|14947.2|14945.7|14947.2|14945.7|14947.2|14945.7|11
1654605180000|2022-06-07 12:33:00|14946.2|14944.7|14946.2|14944.7|14947.2|14945.7|14946.2|14944.7|84
1654605190000|2022-06-07 12:33:10|14945.2|14943.7|14945.2|14943.7|14946.2|14943.7|14945.2|14943.7|7
1654605200000|2022-06-07 12:33:20|14944.2|14942.7|14944.2|14942.7|14944.2|14942.7|14944.2|14942.7|25
1654605220000|2022-06-07 12:33:40|||||||||8
1654605230000|2022-06-07 12:33:50|||||||||25
1654605240000|2022-06-07 12:34:00|14943.2|14941.7|14944.2|14942.7|14944.2|14942.7|14943.2|14941.7|146
1654605250000|2022-06-07 12:34:10|14945.2|14943.7|14946.2|14944.7|14946.2|14944.7|14945.2|14943.7|34
1654605260000|2022-06-07 12:34:20|14945.2|14943.7|14946.2|14944.7|14946.2|14944.7|14945.2|14943.7|44
1654605270000|2022-06-07 12:34:30|14945.2|14943.7|14946.2|14944.7|14946.2|14944.7|14944.2|14942.7|67
1654605280000|2022-06-07 12:34:40|14945.2|14943.7|14945.2|14943.7|14945.2|14943.7|14945.2|14943.7|30
1654605290000|2022-06-07 12:34:50|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|85
1654605300000|2022-06-07 12:35:00|14947.2|14945.7|14947.2|14945.7|14947.2|14945.7|14946.2|14944.7|180
1654605310000|2022-06-07 12:35:10|14946.2|14944.7|14947.2|14945.7|14947.2|14945.7|14946.2|14944.7|55
1654605320000|2022-06-07 12:35:20|14946.2|14944.7|14947.2|14945.7|14947.2|14945.7|14946.2|14944.7|37
1654605330000|2022-06-07 12:35:30|14948.2|14946.7|14948.2|14946.7|14948.2|14946.7|14947.2|14945.7|472
1654605340000|2022-06-07 12:35:40|14947.2|14945.7|14947.2|14945.7|14947.2|14946.7|14946.2|14944.7|24
1654605350000|2022-06-07 12:35:50|14946.2|14944.7|14947.2|14945.7|14947.2|14945.7|14946.2|14944.7|51
1654605360000|2022-06-07 12:36:00|14946.2|14944.7|14947.2|14945.7|14948.2|14946.7|14946.2|14944.7|198
1654605370000|2022-06-07 12:36:10|14948.2|14946.7|14948.2|14946.7|14948.2|14946.7|14947.2|14945.7|95
1654605380000|2022-06-07 12:36:20|14949.2|14947.7|14948.2|14946.7|14949.2|14947.7|14948.2|14946.7|350
1654605390000|2022-06-07 12:36:30|14947.2|14945.7|14947.2|14945.7|14947.2|14946.7|14946.2|14944.7|421265
1654605400000|2022-06-07 12:36:40|14946.2|14944.7|14947.2|14945.7|14947.2|14945.7|14946.2|14944.7|30
1654605410000|2022-06-07 12:36:50|14948.2|14946.7|14947.2|14945.7|14948.2|14946.7|14946.2|14944.7|53
1654605420000|2022-06-07 12:37:00|14946.2|14944.7|14945.2|14943.7|14946.2|14944.7|14945.2|14943.7|100
1654605430000|2022-06-07 12:37:10|14944.2|14942.7|14947.2|14945.7|14947.2|14945.7|14944.2|14942.7|52
1654605440000|2022-06-07 12:37:20|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|623
1654605450000|2022-06-07 12:37:30|14947.2|14945.7|14947.2|14945.7|14947.2|14945.7|14946.2|14944.7|120
1654605460000|2022-06-07 12:37:40|14948.2|14946.7|14947.2|14945.7|14948.2|14946.7|14947.2|14945.7|31
1654605470000|2022-06-07 12:37:50|14946.2|14944.7|14946.2|14944.7|14947.2|14944.7|14945.2|14943.7|695
1654605480000|2022-06-07 12:38:00|14947.2|14945.7|14947.2|14945.7|14948.2|14945.7|14947.2|14945.7|30
1654605490000|2022-06-07 12:38:10|||||||||39
1654605500000|2022-06-07 12:38:20|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|14945.2|14943.7|40
1654605510000|2022-06-07 12:38:30|14947.2|14945.7|14946.2|14944.7|14947.2|14945.7|14946.2|14944.7|122
1654605520000|2022-06-07 12:38:40|14947.2|14945.7|14946.2|14944.7|14947.2|14945.7|14946.2|14944.7|74
1654605540000|2022-06-07 12:39:00|14945.2|14942.7|14945.2|14943.7|14945.2|14943.7|14944.2|14942.7|149
1654605550000|2022-06-07 12:39:10|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|14945.2|14943.7|88
1654605560000|2022-06-07 12:39:20|14945.2|14943.7|14945.2|14943.7|14945.2|14943.7|14945.2|14943.7|50
1654605570000|2022-06-07 12:39:30|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|94
1654605580000|2022-06-07 12:39:40|14947.2|14945.7|14947.2|14945.7|14947.2|14945.7|14946.2|14944.7|56
1654605590000|2022-06-07 12:39:50|14946.2|14944.7|14946.2|14944.7|14946.2|14944.7|14945.2|14943.7|173
1654605600000|2022-06-07 12:40:00|14945.2|14943.7|14948.2|14946.7|14949.2|14947.7|14945.2|14943.7|120
1654605610000|2022-06-07 12:40:10|14947.2|14945.7|14947.2|14945.7|14947.2|14946.7|14947.2|14945.7|36
1654605620000|2022-06-07 12:40:20|14948.2|14946.7|14948.2|14946.7|14948.2|14946.7|14948.2|14946.7|224
1654605630000|2022-06-07 12:40:30|14949.2|14947.7|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|141
1654605640000|2022-06-07 12:40:40|14950.2|14948.7|14950.1|14948.6|14950.2|14948.7|14949.2|14947.6|397
1654605650000|2022-06-07 12:40:50|14950.2|14948.7|14950.1|14948.6|14950.2|14948.7|14950.1|14948.6|66
1654605660000|2022-06-07 12:41:00|14950.2|14948.7|14950.1|14948.6|14951.1|14949.6|14950.1|14948.6|71
1654605670000|2022-06-07 12:41:10|14951.2|14949.7|14951.1|14949.6|14951.2|14949.7|14951.1|14949.6|5
1654605680000|2022-06-07 12:41:20|14951.2|14949.7|14951.1|14949.6|14951.2|14949.7|14951.1|14949.6|93
1654605690000|2022-06-07 12:41:30|14952.1|14950.6|14952.1|14950.6|14953.1|14951.6|14951.2|14949.6|520
1654605700000|2022-06-07 12:41:40|14952.2|14950.7|14952.1|14950.6|14953.1|14951.6|14952.1|14949.6|287
1654605710000|2022-06-07 12:41:50|14952.2|14950.7|14952.1|14950.6|14953.1|14951.6|14952.1|14950.1|73
1654605720000|2022-06-07 12:42:00|14952.2|14950.7|14953.1|14951.6|14953.2|14951.6|14952.2|14950.7|431
1654605730000|2022-06-07 12:42:10|14952.2|14950.7|14952.1|14950.6|14953.2|14950.7|14951.2|14949.7|88
1654605740000|2022-06-07 12:42:20|14951.1|14949.6|14951.2|14949.7|14952.2|14950.7|14951.1|14949.6|222
1654605750000|2022-06-07 12:42:30|14951.1|14949.6|14950.2|14948.7|14951.1|14949.6|14949.2|14947.6|90
1654605760000|2022-06-07 12:42:40|14950.1|14948.6|14950.2|14948.7|14950.2|14948.7|14949.1|14947.6|203
1654605770000|2022-06-07 12:42:50|14951.2|14949.7|14951.2|14949.7|14951.2|14949.7|14951.1|14949.6|56
1654605780000|2022-06-07 12:43:00|14950.2|14948.7|14951.1|14949.6|14952.1|14950.6|14950.2|14948.7|148
1654605790000|2022-06-07 12:43:10|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|72
1654605800000|2022-06-07 12:43:20|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|44
1654605810000|2022-06-07 12:43:30|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|33
1654605820000|2022-06-07 12:43:40|14949.1|14947.6|14951.1|14949.6|14951.1|14949.6|14949.1|14947.6|85
1654605830000|2022-06-07 12:43:50|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|134
1654605840000|2022-06-07 12:44:00|14949.1|14947.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|20
1654605850000|2022-06-07 12:44:10|14951.1|14947.6|14949.1|14947.6|14951.1|14947.6|14949.1|14947.6|39
1654605860000|2022-06-07 12:44:20|14950.1|14948.6|14948.1|14946.6|14950.1|14948.6|14948.1|14946.6|413
1654605870000|2022-06-07 12:44:30|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|143
1654605880000|2022-06-07 12:44:40|||||||||32
1654605890000|2022-06-07 12:44:50|||||||||59
1654605900000|2022-06-07 12:45:00|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14947.1|14945.6|226
1654605910000|2022-06-07 12:45:10|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14948.1|14946.6|48
1654605920000|2022-06-07 12:45:20|14949.1|14947.6|14948.1|14946.6|14949.1|14947.6|14947.1|14945.6|38
1654605930000|2022-06-07 12:45:30|14947.1|14945.6|14947.1|14945.6|14947.1|14945.6|14946.1|14944.6|122
1654605940000|2022-06-07 12:45:40|||||||||20
1654605950000|2022-06-07 12:45:50|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|14946.1|14944.6|124
1654605960000|2022-06-07 12:46:00|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14945.1|14943.6|94
1654605970000|2022-06-07 12:46:10|14945.1|14943.6|14947.1|14945.6|14947.1|14945.6|14945.1|14943.6|161
1654605980000|2022-06-07 12:46:20|14946.1|14944.6|14947.1|14945.6|14947.1|14945.6|14946.1|14944.6|38
1654605990000|2022-06-07 12:46:30|14946.1|14944.6|14945.1|14943.6|14946.1|14944.6|14945.1|14943.6|29
1654606000000|2022-06-07 12:46:40|14946.1|14944.6|14942.1|14940.6|14946.1|14944.6|14942.1|14940.6|59
1654606010000|2022-06-07 12:46:50|14943.1|14941.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|157
1654606020000|2022-06-07 12:47:00|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|420
1654606030000|2022-06-07 12:47:10|14944.1|14942.6|14943.1|14941.6|14944.1|14942.6|14942.1|14940.6|338
1654606040000|2022-06-07 12:47:20|14944.1|14942.6|14943.1|14941.6|14946.1|14944.6|14943.1|14941.6|362
1654606050000|2022-06-07 12:47:30|14942.1|14940.6|14942.1|14940.6|14943.1|14941.6|14941.1|14939.6|321
1654606060000|2022-06-07 12:47:40|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14942.1|14940.6|112
1654606070000|2022-06-07 12:47:50|14942.1|14940.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|179
1654606080000|2022-06-07 12:48:00|||||||||41
1654606090000|2022-06-07 12:48:10|14943.1|14941.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|267
1654606100000|2022-06-07 12:48:20|14943.1|14941.6|14943.1|14941.6|14943.1|14942.6|14943.1|14941.6|27
1654606110000|2022-06-07 12:48:30|||||||||23
1654606120000|2022-06-07 12:48:40|14944.1|14942.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|86
1654606130000|2022-06-07 12:48:50|14943.1|14941.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|106
1654606140000|2022-06-07 12:49:00|14945.1|14943.6|14944.1|14942.6|14945.1|14943.6|14944.1|14942.6|92
1654606150000|2022-06-07 12:49:10|14945.1|14943.6|14946.1|14944.6|14946.1|14944.6|14944.1|14942.6|217
1654606160000|2022-06-07 12:49:20|14947.1|14945.6|14944.1|14942.6|14947.1|14945.6|14944.1|14942.6|316
1654606170000|2022-06-07 12:49:30|14943.1|14941.6|14944.1|14942.6|14944.1|14942.6|14943.1|14941.6|497
1654606180000|2022-06-07 12:49:40|14943.1|14941.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|167
1654606190000|2022-06-07 12:49:50|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|14943.1|14941.6|237
1654606200000|2022-06-07 12:50:00|14942.1|14940.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|39
1654606210000|2022-06-07 12:50:10|14943.1|14941.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|167
1654606220000|2022-06-07 12:50:20|14943.1|14941.6|14942.1|14940.6|14943.1|14941.6|14942.1|14940.6|34
1654606230000|2022-06-07 12:50:30|14942.2|14940.7|14943.2|14941.7|14943.2|14941.7|14942.2|14940.7|208
1654606240000|2022-06-07 12:50:40|14943.1|14941.6|14944.2|14942.7|14945.2|14942.7|14943.1|14941.6|209
1654606250000|2022-06-07 12:50:50|14945.2|14943.6|14944.2|14942.7|14945.2|14943.7|14944.2|14942.7|91
1654606260000|2022-06-07 12:51:00|14945.2|14943.6|14943.2|14941.7|14945.2|14943.6|14943.2|14941.7|14
1654606270000|2022-06-07 12:51:10|14944.1|14942.6|14944.1|14942.6|14944.2|14942.7|14943.2|14941.7|70
1654606280000|2022-06-07 12:51:20|14943.2|14941.7|14943.2|14941.7|14944.2|14942.6|14943.2|14941.7|8
1654606290000|2022-06-07 12:51:30|14944.2|14942.7|14944.2|14941.7|14944.2|14942.7|14943.2|14941.7|127
1654606300000|2022-06-07 12:51:40|14944.1|14942.6|14945.2|14943.7|14945.2|14943.7|14944.1|14942.6|50
1654606310000|2022-06-07 12:51:50|14945.1|14943.6|14944.2|14942.7|14945.2|14943.7|14944.2|14942.7|70
1654606320000|2022-06-07 12:52:00|14945.2|14943.6|14947.2|14945.7|14947.2|14945.7|14945.1|14942.7|58
1654606330000|2022-06-07 12:52:10|14948.2|14946.6|14949.1|14947.6|14949.2|14947.7|14947.2|14945.7|164
1654606340000|2022-06-07 12:52:20|14949.2|14946.7|14948.2|14946.7|14949.2|14947.6|14948.1|14946.6|113
1654606350000|2022-06-07 12:52:30|14950.1|14948.6|14950.1|14948.6|14950.1|14948.6|14949.1|14947.6|148
1654606360000|2022-06-07 12:52:40|14950.2|14948.7|14951.2|14949.7|14952.2|14949.7|14950.2|14948.7|217
1654606370000|2022-06-07 12:52:50|14952.2|14950.6|14950.2|14948.7|14952.2|14950.6|14950.1|14948.6|265
1654606380000|2022-06-07 12:53:00|14950.1|14948.6|14951.1|14949.6|14951.2|14949.7|14950.1|14947.7|211
1654606390000|2022-06-07 12:53:10|14950.2|14948.7|14951.2|14949.7|14952.2|14950.6|14950.2|14948.7|158
1654606400000|2022-06-07 12:53:20|14951.1|14949.6|14952.1|14950.6|14952.1|14950.6|14951.1|14949.6|26
1654606410000|2022-06-07 12:53:30|14953.2|14950.7|14952.1|14950.6|14953.2|14951.7|14952.1|14950.6|570
1654606420000|2022-06-07 12:53:40|14952.2|14950.7|14953.1|14951.6|14953.2|14951.7|14952.1|14950.6|301
1654606430000|2022-06-07 12:53:50|14953.2|14951.7|14953.2|14951.7|14954.1|14952.6|14953.1|14951.6|291
1654606440000|2022-06-07 12:54:00|14953.1|14950.7|14953.2|14951.7|14954.2|14952.6|14952.2|14950.7|375
1654606450000|2022-06-07 12:54:10|14954.2|14952.7|14955.1|14953.6|14955.2|14953.6|14954.2|14952.7|1122
1654606460000|2022-06-07 12:54:20|14954.2|14952.7|14954.2|14952.7|14955.1|14953.6|14954.1|14952.6|98
1654606470000|2022-06-07 12:54:30|14954.1|14952.6|14954.1|14952.6|14955.2|14953.7|14954.1|14952.6|480
1654606480000|2022-06-07 12:54:40|||||||||7
1654606490000|2022-06-07 12:54:50|14954.2|14952.7|14955.1|14953.6|14955.1|14953.6|14954.2|14952.7|20
1654606500000|2022-06-07 12:55:00|14955.2|14953.7|14956.2|14954.7|14956.2|14954.7|14955.1|14953.6|135
1654606510000|2022-06-07 12:55:10|14955.2|14953.7|14955.2|14953.7|14956.2|14953.7|14955.2|14953.7|114
1654606520000|2022-06-07 12:55:20|14956.2|14952.6|14953.1|14951.6|14956.2|14952.6|14952.1|14950.6|185
1654606530000|2022-06-07 12:55:30|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|38
1654606540000|2022-06-07 12:55:40|14952.2|14950.7|14952.2|14950.7|14953.2|14951.7|14951.2|14949.7|63
1654606550000|2022-06-07 12:55:50|14951.2|14949.7|14950.2|14948.7|14951.2|14949.7|14948.2|14946.7|1264
1654606560000|2022-06-07 12:56:00|14951.1|14949.6|14950.2|14948.7|14951.1|14949.6|14950.2|14948.7|43
1654606570000|2022-06-07 12:56:10|14952.2|14950.7|14950.2|14948.7|14952.2|14950.7|14950.2|14948.7|112
1654606580000|2022-06-07 12:56:20|14950.1|14948.6|14949.2|14947.7|14950.1|14948.6|14949.1|14947.6|48
1654606590000|2022-06-07 12:56:30|14950.1|14948.6|14950.1|14948.6|14950.2|14948.7|14949.2|14947.7|108
1654606600000|2022-06-07 12:56:40|14949.2|14947.6|14949.2|14947.7|14949.2|14947.7|14949.1|14947.6|35
1654606610000|2022-06-07 12:56:50|14950.2|14948.7|14952.2|14950.7|14952.2|14950.7|14949.2|14947.7|471
1654606620000|2022-06-07 12:57:00|14952.1|14950.6|14950.2|14948.7|14952.2|14950.7|14949.2|14947.6|131
1654606630000|2022-06-07 12:57:10|14951.1|14949.6|14953.2|14951.7|14954.2|14952.7|14951.1|14949.6|72
1654606640000|2022-06-07 12:57:20|14952.2|14950.7|14951.1|14949.6|14952.2|14950.7|14951.1|14949.6|76
1654606650000|2022-06-07 12:57:30|14951.2|14949.7|14951.2|14949.7|14952.1|14950.6|14950.2|14948.7|231
1654606660000|2022-06-07 12:57:40|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|14949.2|14947.7|179
1654606670000|2022-06-07 12:57:50|14950.1|14948.6|14950.1|14948.6|14950.2|14948.7|14950.1|14948.6|97
1654606680000|2022-06-07 12:58:00|14949.2|14947.7|14951.2|14949.7|14951.2|14949.7|14949.2|14947.6|86
1654606690000|2022-06-07 12:58:10|14951.1|14949.6|14951.2|14949.7|14952.2|14950.7|14951.1|14949.6|57
1654606700000|2022-06-07 12:58:20|14951.1|14949.6|14949.1|14947.6|14951.2|14949.6|14949.1|14947.6|13
1654606710000|2022-06-07 12:58:30|14948.2|14946.7|14949.1|14947.6|14949.2|14947.7|14948.2|14946.7|55
1654606720000|2022-06-07 12:58:40|14949.2|14947.7|14949.2|14947.7|14950.2|14948.7|14949.2|14947.7|43
1654606730000|2022-06-07 12:58:50|14950.2|14948.6|14949.2|14947.7|14950.2|14948.7|14949.2|14947.7|86
1654606740000|2022-06-07 12:59:00|14949.1|14947.6|14949.1|14947.6|14949.1|14947.6|14948.2|14946.7|73
1654606750000|2022-06-07 12:59:10|14949.2|14947.7|14949.1|14947.6|14949.2|14947.7|14948.2|14946.7|7
1654606760000|2022-06-07 12:59:20|14949.2|14947.7|14949.2|14947.7|14950.2|14948.7|14949.1|14947.6|112
1654606770000|2022-06-07 12:59:30|||||||||2
1654606780000|2022-06-07 12:59:40|14950.1|14947.6|14950.1|14948.6|14950.2|14948.6|14949.2|14947.6|4
1654606790000|2022-06-07 12:59:50|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|14950.1|14948.6|0
1654606800000|2022-06-07 13:00:00|14949.2|14947.7|14949.2|14947.7|14949.2|14947.7|14949.1|14947.6|91
1654606810000|2022-06-07 13:00:10|14950.2|14948.7|14952.2|14950.7|14952.2|14950.7|14950.1|14948.6|312
1654606820000|2022-06-07 13:00:20|14952.1|14950.6|14954.2|14952.7|14954.2|14952.7|14952.1|14950.6|229
1654606830000|2022-06-07 13:00:30|14954.1|14951.6|14954.2|14952.7|14954.2|14952.7|14953.1|14951.6|74
1654606840000|2022-06-07 13:00:40|14953.2|14951.7|14954.2|14952.7|14954.2|14952.7|14953.2|14951.7|216
1654606850000|2022-06-07 13:00:50|14953.2|14951.7|14951.2|14949.7|14953.2|14951.7|14950.2|14948.7|111
1654606860000|2022-06-07 13:01:00|14951.1|14949.6|14951.1|14948.6|14951.2|14949.7|14950.2|14948.6|114
1654606870000|2022-06-07 13:01:10|14951.2|14949.6|14951.2|14949.7|14952.2|14949.7|14951.1|14949.6|30
1654606880000|2022-06-07 13:01:20|14951.1|14949.6|14952.2|14950.7|14952.2|14950.7|14950.2|14948.6|70
1654606890000|2022-06-07 13:01:30|14952.1|14950.6|14952.2|14950.7|14952.2|14950.7|14952.1|14950.6|34
1654606900000|2022-06-07 13:01:40|14953.1|14951.6|14953.1|14951.6|14953.2|14951.7|14952.2|14950.7|68
1654606910000|2022-06-07 13:01:50|14953.2|14950.6|14952.1|14950.6|14953.2|14951.6|14952.1|14950.6|21
1654606920000|2022-06-07 13:02:00|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|25
1654606930000|2022-06-07 13:02:10|14954.1|14952.6|14953.1|14951.6|14954.1|14952.6|14953.1|14951.6|78
1654606940000|2022-06-07 13:02:20|14954.1||14953.1||14954.1||14953.1||38
1654606950000|2022-06-07 13:02:30|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14953.1|14951.6|461
1654606960000|2022-06-07 13:02:40|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14955.1|14953.6|127
1654606970000|2022-06-07 13:02:50|||||||||35
1654606980000|2022-06-07 13:03:00|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|91
1654606990000|2022-06-07 13:03:10|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|187
1654607000000|2022-06-07 13:03:20|14957.1|14955.6|14957.1|14954.6|14957.1|14956.6|14957.1|14954.6|200
1654607010000|2022-06-07 13:03:30|14956.1|14953.6|14956.1|14954.6|14957.1|14955.6|14955.1|14953.6|464482
1654607020000|2022-06-07 13:03:40|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|356
1654607030000|2022-06-07 13:03:50|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14954.1|14952.6|677
1654607040000|2022-06-07 13:04:00|14954.1|14952.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|145
1654607050000|2022-06-07 13:04:10|14953.1|14951.6|14953.1|14951.6|14954.1|14952.6|14953.1|14950.6|56
1654607060000|2022-06-07 13:04:20|14952.1|14950.6|14953.1|14950.6|14953.1|14951.6|14952.1|14950.6|40
1654607070000|2022-06-07 13:04:30|14952.1|14951.6|14954.1|14952.6|14954.1|14952.6|14952.1|14951.6|165
1654607080000|2022-06-07 13:04:40|14953.1|14951.6|14954.1|14951.6|14954.1|14951.6|14953.1|14951.6|116
1654607090000|2022-06-07 13:04:50|14953.1|14952.6|14953.1|14951.6|14954.1|14952.6|14953.1|14951.6|101
1654607100000|2022-06-07 13:05:00|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|13
1654607110000|2022-06-07 13:05:10|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|276
1654607120000|2022-06-07 13:05:20|14955.1|14953.6|14955.1|14952.6|14955.1|14953.6|14954.1|14952.6|56
1654607130000|2022-06-07 13:05:30|14956.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|16
1654607140000|2022-06-07 13:05:40|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|50
1654607150000|2022-06-07 13:05:50|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|50
1654607160000|2022-06-07 13:06:00|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|14953.1|14951.6|53
1654607170000|2022-06-07 13:06:10|||||||||1
1654607180000|2022-06-07 13:06:20|||||||||28
1654607190000|2022-06-07 13:06:30|14954.1|14952.6|14954.1|14951.6|14954.1|14952.6|14953.1|14951.6|241
1654607200000|2022-06-07 13:06:40|14955.1|14952.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|105
1654607210000|2022-06-07 13:06:50|14955.1|14953.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|30
1654607220000|2022-06-07 13:07:00|14955.1|14951.6|14954.1|14952.6|14955.1|14952.6|14953.1|14951.6|191
1654607230000|2022-06-07 13:07:10|14953.1|14951.6|14957.1|14955.6|14957.1|14955.6|14953.1|14951.6|665
1654607240000|2022-06-07 13:07:20|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|54
1654607250000|2022-06-07 13:07:30|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|43
1654607260000|2022-06-07 13:07:40|14960.1|14958.6|14959.1|14957.6|14960.1|14958.6|14959.1|14956.6|278
1654607270000|2022-06-07 13:07:50|14958.1|14956.6|14958.1|14955.6|14958.1|14956.6|14958.1|14955.6|36
1654607280000|2022-06-07 13:08:00|14957.1|14956.6|14958.1|14956.6|14959.1|14957.6|14957.1|14956.6|127
1654607290000|2022-06-07 13:08:10|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|35
1654607300000|2022-06-07 13:08:20|14956.1|14954.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|146
1654607310000|2022-06-07 13:08:30|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|144
1654607320000|2022-06-07 13:08:40|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|50
1654607330000|2022-06-07 13:08:50|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|157
1654607340000|2022-06-07 13:09:00|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|62
1654607350000|2022-06-07 13:09:10|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|14
1654607360000|2022-06-07 13:09:20|||||||||64
1654607370000|2022-06-07 13:09:30|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|19
1654607380000|2022-06-07 13:09:40|14954.1|14952.6|14954.1|14951.6|14954.1|14952.6|14953.1|14951.6|72
1654607390000|2022-06-07 13:09:50|14953.1|14952.6|14952.1|14950.6|14953.1|14952.6|14952.1|14950.6|124
1654607400000|2022-06-07 13:10:00|14953.1|14951.6|14954.1|14951.6|14954.1|14952.6|14953.1|14951.6|40
1654607410000|2022-06-07 13:10:10|14955.1|14952.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|81
1654607420000|2022-06-07 13:10:20|14955.1||14954.1||14955.1||14954.1||11
1654607430000|2022-06-07 13:10:30|14953.1|14951.6|14953.1|14951.6|14954.1|14952.6|14953.1|14951.6|57
1654607440000|2022-06-07 13:10:40|14954.1|14952.6|14955.1|14952.6|14955.1|14953.6|14954.1|14952.6|341
1654607450000|2022-06-07 13:10:50|14954.1|14953.6|14954.1|14952.6|14954.1|14953.6|14954.1|14952.6|29
1654607460000|2022-06-07 13:11:00|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|87
1654607470000|2022-06-07 13:11:10|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|94
1654607480000|2022-06-07 13:11:20|14956.1|14954.6|14955.1|14953.6|14956.1|14954.6|14954.1|14952.6|230
1654607490000|2022-06-07 13:11:30|14954.1|14952.6|14951.1|14949.6|14954.1|14952.6|14950.1|14948.6|256
1654607500000|2022-06-07 13:11:40|14952.1|14948.6|14953.1|14951.6|14953.1|14951.6|14952.1|14948.6|91
1654607510000|2022-06-07 13:11:50|14952.1|14950.6|14953.1|14951.6|14953.1|14951.6|14952.1|14950.6|83
1654607520000|2022-06-07 13:12:00|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14953.1|14951.6|76
1654607530000|2022-06-07 13:12:10|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14951.6|50
1654607540000|2022-06-07 13:12:20|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14952.6|46
1654607550000|2022-06-07 13:12:30|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|176
1654607560000|2022-06-07 13:12:40|14953.1|14951.6|14955.1|14953.6|14955.1|14953.6|14953.1|14951.6|75
1654607570000|2022-06-07 13:12:50|14954.1|14952.6|14953.1|14951.6|14954.1|14952.6|14953.1|14951.6|148
1654607580000|2022-06-07 13:13:00|14954.1|14952.6|14955.1|14952.6|14955.1|14953.6|14954.1|14952.6|42
1654607590000|2022-06-07 13:13:10|14954.1|14953.6|14955.1|14953.6|14956.1|14954.6|14954.1|14953.6|249
1654607600000|2022-06-07 13:13:20|14956.1|14954.6|14956.1|14953.6|14956.1|14954.6|14955.1|14953.6|153
1654607610000|2022-06-07 13:13:30||14954.6||14953.6||14954.6||14953.6|54
1654607620000|2022-06-07 13:13:40|14955.1|14954.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|35
1654607630000|2022-06-07 13:13:50|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|35
1654607640000|2022-06-07 13:14:00|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|76
1654607650000|2022-06-07 13:14:10|||||||||6
1654607660000|2022-06-07 13:14:20|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|18
1654607670000|2022-06-07 13:14:30|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|9
1654607680000|2022-06-07 13:14:40|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14
1654607690000|2022-06-07 13:14:50|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|39
1654607700000|2022-06-07 13:15:00|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|102
1654607710000|2022-06-07 13:15:10|14957.1|14955.6|14957.1|14955.6|14957.1|14956.6|14957.1|14955.6|243
1654607720000|2022-06-07 13:15:20|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|90
1654607730000|2022-06-07 13:15:30|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|22
1654607740000|2022-06-07 13:15:40|14958.1|14956.6|14960.1|14958.6|14960.1|14958.6|14958.1|14956.6|343
1654607750000|2022-06-07 13:15:50|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|177
1654607760000|2022-06-07 13:16:00|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|24
1654607770000|2022-06-07 13:16:10|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|5
1654607780000|2022-06-07 13:16:20|14960.1|14958.6|14958.1|14956.6|14960.1|14958.6|14958.1|14956.6|266
1654607790000|2022-06-07 13:16:30|14957.1|14955.6|14958.1|14956.6|14959.1|14957.6|14956.1|14954.6|254
1654607800000|2022-06-07 13:16:40|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|195
1654607810000|2022-06-07 13:16:50|14959.1|14957.6|14957.1|14955.6|14959.1|14957.6|14957.1|14955.6|478147
1654607820000|2022-06-07 13:17:00|14958.1|14956.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|37
1654607830000|2022-06-07 13:17:10|14957.1|14955.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|27
1654607840000|2022-06-07 13:17:20|14958.1|14956.1|14957.1|14954.6|14958.1|14956.1|14956.1|14954.6|45
1654607850000|2022-06-07 13:17:30|14956.1|14955.6|14957.1|14955.6|14957.1|14955.6|14956.1|14955.6|55
1654607860000|2022-06-07 13:17:40|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|100
1654607870000|2022-06-07 13:17:50|14958.1|14956.6|14958.1|14956.6|14959.1|14957.6|14957.1|14955.6|129
1654607880000|2022-06-07 13:18:00|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|53
1654607890000|2022-06-07 13:18:10|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|243
1654607900000|2022-06-07 13:18:20|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14956.6|330
1654607910000|2022-06-07 13:18:30|14958.1|14957.6|14957.1|14954.6|14958.1|14957.6|14956.1|14954.6|131
1654607920000|2022-06-07 13:18:40|14958.1|14955.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|71
1654607930000|2022-06-07 13:18:50|14958.1|14954.6|14956.1|14954.6|14958.1|14955.6|14956.1|14954.6|132
1654607940000|2022-06-07 13:19:00|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|480525
1654607950000|2022-06-07 13:19:10|14954.1|14952.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|20
1654607960000|2022-06-07 13:19:20|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|8
1654607970000|2022-06-07 13:19:30|14953.1|14951.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|27
1654607980000|2022-06-07 13:19:40|14955.1|14953.6|14954.1|14952.6|14955.1|14953.6|14954.1|14952.6|4
1654607990000|2022-06-07 13:19:50|14953.1|14951.6|14954.1|14951.6|14954.1|14951.6|14953.1|14951.6|39
1654608000000|2022-06-07 13:20:00|14954.6|14952.6|14955.1|14953.6|14955.1|14953.6|14954.1|14951.6|52
1654608010000|2022-06-07 13:20:10|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14953.1|14951.6|31
1654608020000|2022-06-07 13:20:20|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14954.1|14953.6|29
1654608030000|2022-06-07 13:20:30|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|14954.1|14952.6|92
1654608040000|2022-06-07 13:20:40|||||||||1
1654608060000|2022-06-07 13:21:00|14953.1|14951.6|14953.1|14951.6|14953.1|14952.6|14953.1|14951.6|98
1654608070000|2022-06-07 13:21:10|14954.1|14952.6|14952.1|14950.6|14954.1|14952.6|14951.1|14949.6|323
1654608080000|2022-06-07 13:21:20|14951.1|14949.6|14951.1|14948.6|14952.1|14950.6|14950.1|14948.6|310
1654608090000|2022-06-07 13:21:30|14950.1|14949.6|14952.1|14950.6|14952.1|14950.6|14950.1|14949.6|221
1654608100000|2022-06-07 13:21:40|14951.1|14949.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|27
1654608110000|2022-06-07 13:21:50|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14951.1|14950.6|40
1654608120000|2022-06-07 13:22:00||14949.6||14950.6||14950.6||14949.6|6
1654608130000|2022-06-07 13:22:10|14951.1|14949.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|14
1654608140000|2022-06-07 13:22:20|14952.1|14950.6|14951.1|14949.6|14952.1|14950.6|14951.1|14949.6|26
1654608150000|2022-06-07 13:22:30|14950.1|14948.6|14951.1|14949.6|14951.1|14949.6|14950.1|14948.6|51
1654608160000|2022-06-07 13:22:40|||||||||34
1654608170000|2022-06-07 13:22:50|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|14952.1|14950.6|113
1654608180000|2022-06-07 13:23:00|14953.1|14951.6|14954.1|14952.6|14955.1|14953.6|14952.1|14950.6|89
1654608190000|2022-06-07 13:23:10|14955.1|14953.6|14955.1|14953.6|14955.1|14953.6|14954.1|14952.6|82
1654608200000|2022-06-07 13:23:20|14954.1|14952.6|14956.1|14954.6|14956.1|14954.6|14954.1|14952.6|70
1654608210000|2022-06-07 13:23:30|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|56
1654608220000|2022-06-07 13:23:40|||||||||51
1654608230000|2022-06-07 13:23:50|14957.1|14955.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|87
1654608240000|2022-06-07 13:24:00|14957.1|14955.6|14957.1|14954.6|14957.1|14955.6|14956.1|14954.6|177
1654608250000|2022-06-07 13:24:10|14956.1|14955.6|14958.1|14956.6|14958.1|14956.6|14956.1|14954.6|105
1654608260000|2022-06-07 13:24:20|14957.1|14955.6|14959.1|14957.6|14959.1|14957.6|14957.1|14955.6|73
1654608270000|2022-06-07 13:24:30|14958.1|14956.6|14960.1|14958.6|14960.1|14958.6|14958.1|14956.6|60
1654608280000|2022-06-07 13:24:40|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14957.6|14955.6|484336
1654608290000|2022-06-07 13:24:50|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|34
1654608300000|2022-06-07 13:25:00|14957.1|14955.6|14956.1|14954.6|14958.1|14956.6|14955.1|14953.6|100
1654608310000|2022-06-07 13:25:10|14957.1|14955.6|14956.1|14954.6|14957.1|14955.6|14955.1|14953.6|43
1654608320000|2022-06-07 13:25:20|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|39
1654608330000|2022-06-07 13:25:30|14957.1|14955.6|14955.1|14953.6|14957.1|14955.6|14955.1|14953.6|76
1654608340000|2022-06-07 13:25:40|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|15
1654608350000|2022-06-07 13:25:50|||||||||163
1654608360000|2022-06-07 13:26:00|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|17
1654608370000|2022-06-07 13:26:10|14956.1|14952.6|14956.1|14954.6|14956.1|14954.6|14954.1|14952.6|124
1654608380000|2022-06-07 13:26:20|14955.1|14953.6|14955.1|14953.6|14956.1|14954.6|14955.1|14953.6|14
1654608390000|2022-06-07 13:26:30|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|6
1654608400000|2022-06-07 13:26:40|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|129
1654608410000|2022-06-07 13:26:50|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14957.1|14956.6|15
1654608420000|2022-06-07 13:27:00|14959.1|14957.6|14961.1|14959.6|14961.1|14959.6|14959.1|14957.6|85
1654608430000|2022-06-07 13:27:10|14960.1|14958.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|193
1654608440000|2022-06-07 13:27:20|14960.1|14958.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|182
1654608450000|2022-06-07 13:27:30|14960.1|14958.6|14960.1|14958.6|14960.1|14959.6|14960.1|14958.6|63
1654608460000|2022-06-07 13:27:40|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|27
1654608470000|2022-06-07 13:27:50|||||||||10
1654608480000|2022-06-07 13:28:00|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|144
1654608490000|2022-06-07 13:28:10|||||||||55
1654608500000|2022-06-07 13:28:20|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|90
1654608510000|2022-06-07 13:28:30|14961.1|14959.6|14961.1|14958.6|14961.1|14959.6|14960.1|14958.6|155
1654608520000|2022-06-07 13:28:40|14960.1|14959.6|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|26
1654608530000|2022-06-07 13:28:50|14960.1|14958.6|14960.1|14958.6|14961.1|14958.6|14959.1|14957.6|336
1654608540000|2022-06-07 13:29:00|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|151
1654608550000|2022-06-07 13:29:10|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|11
1654608560000|2022-06-07 13:29:20|14958.1|14956.6|14956.1|14954.6|14959.1|14957.6|14956.1|14954.6|101
1654608570000|2022-06-07 13:29:30||14953.6||14954.6||14954.6||14953.6|107
1654608580000|2022-06-07 13:29:40|||||||||3
1654608590000|2022-06-07 13:29:50|||||||||3
1654608600000|2022-06-07 13:30:00|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|199
1654608610000|2022-06-07 13:30:10|14955.1|14953.6|14956.1|14954.6|14956.1|14954.6|14955.1|14953.6|86
1654608620000|2022-06-07 13:30:20|14957.1|14955.6|14956.1|14954.6|14958.1|14956.6|14956.1|14954.6|98
1654608630000|2022-06-07 13:30:30|14957.1|14955.6|14957.1|14954.6|14957.1|14955.6|14956.1|14954.1|104
1654608640000|2022-06-07 13:30:40|14956.1|14955.6|14956.1|14954.6|14956.1|14955.6|14956.1|14954.6|70
1654608650000|2022-06-07 13:30:50|14957.1|14955.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|206
1654608660000|2022-06-07 13:31:00|14957.1|14955.6|14958.1|14956.6|14959.1|14957.6|14957.1|14955.6|108
1654608670000|2022-06-07 13:31:10|14957.1|14955.6|14959.1|14957.6|14959.1|14957.6|14957.1|14955.6|85
1654608680000|2022-06-07 13:31:20|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|131
1654608690000|2022-06-07 13:31:30|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|159
1654608700000|2022-06-07 13:31:40|14957.1|14955.6|14961.1|14959.6|14961.1|14959.6|14957.1|14955.6|356
1654608710000|2022-06-07 13:31:50|14962.1|14960.6|14962.1|14960.6|14963.1|14961.6|14962.1|14960.6|149
1654608720000|2022-06-07 13:32:00|14963.1|14961.6|14962.1|14960.6|14963.1|14961.6|14962.1|14960.6|51
1654608730000|2022-06-07 13:32:10|14961.1|14959.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|32
1654608740000|2022-06-07 13:32:20|||||||||107
1654608750000|2022-06-07 13:32:30|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|405
1654608760000|2022-06-07 13:32:40|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14961.1|14959.6|33
1654608770000|2022-06-07 13:32:50|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14960.1|14958.6|98
1654608780000|2022-06-07 13:33:00|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|67
1654608790000|2022-06-07 13:33:10|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|22
1654608800000|2022-06-07 13:33:20|14958.1|14957.6|14958.1|14956.6|14959.1|14957.6|14957.1|14955.6|253
1654608810000|2022-06-07 13:33:30|14959.1|14957.6|14957.1|14955.6|14959.1|14957.6|14957.1|14955.6|105
1654608820000|2022-06-07 13:33:40|14958.1|14956.6|14957.1|14955.6|14958.6|14956.6|14957.1|14955.6|140
1654608830000|2022-06-07 13:33:50|14958.1|14956.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|146
1654608840000|2022-06-07 13:34:00|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|89
1654608850000|2022-06-07 13:34:10|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|353
1654608860000|2022-06-07 13:34:20|14959.1|14957.6|14957.1|14955.6|14959.1|14957.6|14957.1|14954.6|528
1654608870000|2022-06-07 13:34:30|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|92
1654608880000|2022-06-07 13:34:40|14958.1|14956.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|457
1654608890000|2022-06-07 13:34:50|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|67
1654608900000|2022-06-07 13:35:00|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|64
1654608910000|2022-06-07 13:35:10|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|64
1654608920000|2022-06-07 13:35:20|14960.1|14958.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|125
1654608930000|2022-06-07 13:35:30|14960.1|14958.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|60
1654608940000|2022-06-07 13:35:40|14958.1|14956.6|14959.1|14957.6|14960.1|14958.6|14958.1|14956.6|28
1654608950000|2022-06-07 13:35:50|14958.1|14956.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|98
1654608960000|2022-06-07 13:36:00|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|80
1654608970000|2022-06-07 13:36:10|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|29
1654608980000|2022-06-07 13:36:20|14958.1|14956.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|90
1654608990000|2022-06-07 13:36:30|14956.1|14954.6|14957.1|14955.6|14957.1|14955.6|14956.1|14954.6|21
1654609000000|2022-06-07 13:36:40|14956.1|14954.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|190
1654609010000|2022-06-07 13:36:50|14955.1|14953.6|14957.1|14955.6|14957.1|14955.6|14955.1|14953.6|259
1654609020000|2022-06-07 13:37:00|||||||||35
1654609030000|2022-06-07 13:37:10|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|167
1654609040000|2022-06-07 13:37:20|14957.1||14956.1||14957.1||14956.1||129
1654609050000|2022-06-07 13:37:30|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|14957.1|14955.6|212
1654609060000|2022-06-07 13:37:40|14956.1|14954.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|140
1654609070000|2022-06-07 13:37:50|||||||||12
1654609080000|2022-06-07 13:38:00|14957.1|14955.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|157
1654609090000|2022-06-07 13:38:10|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|14956.1|14954.6|16
1654609100000|2022-06-07 13:38:20|14957.1|14955.6|14957.1|14955.6|14958.1|14956.6|14956.1|14954.6|40
1654609110000|2022-06-07 13:38:30|14956.1|14954.6|14957.1|14955.6|14958.1|14956.6|14956.1|14954.6|52
1654609120000|2022-06-07 13:38:40|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|27
1654609130000|2022-06-07 13:38:50|14957.1|14955.6|14957.1|14955.6|14957.1|14956.6|14957.1|14955.6|45
1654609140000|2022-06-07 13:39:00|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|479
1654609150000|2022-06-07 13:39:10|14959.1|14957.6|14959.1|14957.6|14960.1|14958.6|14958.1|14956.6|620
1654609160000|2022-06-07 13:39:20|14960.1|14958.6|14958.1|14956.6|14960.1|14958.6|14957.1|14955.6|212
1654609170000|2022-06-07 13:39:30|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|16
1654609180000|2022-06-07 13:39:40|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|290
1654609190000|2022-06-07 13:39:50|14958.1|14956.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|155
1654609200000|2022-06-07 13:40:00|14957.1|14955.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|201
1654609210000|2022-06-07 13:40:10|14958.1|14956.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|47
1654609220000|2022-06-07 13:40:20|14959.1|14957.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|434
1654609230000|2022-06-07 13:40:30|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|26
1654609240000|2022-06-07 13:40:40|14957.1|14955.6|14956.1|14954.6|14957.1|14955.6|14956.1|14954.6|46
1654609250000|2022-06-07 13:40:50|14957.1|14955.6|14959.1|14957.6|14959.1|14957.6|14957.1|14955.6|19
1654609260000|2022-06-07 13:41:00|||||||||312
1654609270000|2022-06-07 13:41:10|||||||||9
1654609280000|2022-06-07 13:41:20|14958.1|14956.6|14957.1|14955.6|14959.1|14957.6|14957.1|14955.6|76
1654609290000|2022-06-07 13:41:30|14958.1|14956.6|14958.1|14956.6|14959.1|14957.6|14958.1|14956.6|75
1654609300000|2022-06-07 13:41:40|14957.1|14955.6|14957.1|14955.6|14958.1|14956.6|14957.1|14955.6|94
1654609310000|2022-06-07 13:41:50|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|100
1654609320000|2022-06-07 13:42:00|||||||||10
1654609330000|2022-06-07 13:42:10|14958.1|14956.6|14959.1|14956.6|14959.1|14957.6|14958.1|14956.6|19
1654609340000|2022-06-07 13:42:20|14958.1|14957.6|14958.1|14956.6|14958.1|14957.6|14958.1|14956.6|75
1654609350000|2022-06-07 13:42:30|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|178
1654609360000|2022-06-07 13:42:40|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|85
1654609370000|2022-06-07 13:42:50|14958.1|14956.6|14957.1|14955.6|14959.1|14956.6|14956.1|14954.6|238
1654609380000|2022-06-07 13:43:00|14956.1|14954.6|14958.1|14956.6|14959.1|14957.6|14956.1|14954.6|156
1654609390000|2022-06-07 13:43:10|14959.1|14957.6|14960.1|14958.6|14960.1|14958.6|14959.1|14957.6|172
1654609400000|2022-06-07 13:43:20|14959.1|14957.6|14959.1|14957.6|14960.1|14958.6|14959.1|14957.6|123
1654609410000|2022-06-07 13:43:30|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|14960.1|14958.6|28
1654609420000|2022-06-07 13:43:40|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|14959.1|14957.6|13
1654609430000|2022-06-07 13:43:50|14958.1|14956.6|14959.1|14957.6|14959.1|14957.6|14958.1|14956.6|19
1654609440000|2022-06-07 13:44:00|||||||||103
1654609450000|2022-06-07 13:44:10|||||||||22
1654609460000|2022-06-07 13:44:20|14958.1|14956.6|14958.1|14956.6|14958.1|14957.6|14957.1|14955.6|36
1654609470000|2022-06-07 13:44:30|14957.1|14955.6|14958.1|14956.6|14958.1|14956.6|14957.1|14955.6|37
1654609480000|2022-06-07 13:44:40|14959.1|14957.6|14961.1|14959.6|14961.1|14959.6|14959.1|14957.6|441
1654609490000|2022-06-07 13:44:50|14960.1|14958.6|14960.1|14957.6|14960.1|14958.6|14959.6|14957.6|506102
1654609500000|2022-06-07 13:45:00|14959.1|14958.6|14960.1|14958.6|14960.1|14958.6|14959.1|14958.6|104
1654609510000|2022-06-07 13:45:10|14961.1||14960.1||14961.1||14960.1||10
1654609520000|2022-06-07 13:45:20|||||||||1
1654609530000|2022-06-07 13:45:30|14961.1|14959.6|14961.1|14959.6|14961.1|14959.6|14961.1|14958.6|39
1654609540000|2022-06-07 13:45:40|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|148
1654609550000|2022-06-07 13:45:50|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|473
1654609560000|2022-06-07 13:46:00|14963.1|14961.6|14964.1|14962.6|14964.1|14962.6|14963.1|14961.6|155
1654609570000|2022-06-07 13:46:10|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|14963.1|14961.6|189
1654609580000|2022-06-07 13:46:20|||||||||22
1654609590000|2022-06-07 13:46:30|14965.1|14963.6|14967.1|14965.6|14967.1|14965.6|14965.1|14963.6|121
1654609600000|2022-06-07 13:46:40|14968.1|14966.6|14970.1|14968.6|14970.1|14968.6|14968.1|14966.6|258
1654609610000|2022-06-07 13:46:50|14969.1|14967.6|14970.1|14968.6|14970.1|14968.6|14968.1|14966.6|473
1654609620000|2022-06-07 13:47:00|14969.1|14967.6|14971.1|14968.6|14971.1|14969.6|14969.1|14967.6|395
1654609630000|2022-06-07 13:47:10|14972.1|14969.6|14970.2|14968.7|14972.2|14970.7|14970.2|14968.7|104
1654609640000|2022-06-07 13:47:20|14970.1|14968.6|14970.2|14968.7|14971.1|14969.6|14969.1|14967.6|153
1654609650000|2022-06-07 13:47:30|14971.1|14968.6|14970.2|14968.7|14971.1|14968.7|14970.2|14968.6|7
1654609660000|2022-06-07 13:47:40|14970.1|14968.6|14972.1|14970.6|14972.1|14970.6|14970.1|14968.6|85
1654609670000|2022-06-07 13:47:50|14971.2|14969.7|14972.1|14970.6|14972.2|14970.7|14971.1|14969.6|166
1654609680000|2022-06-07 13:48:00|14972.2|14969.7|14972.1|14969.6|14972.2|14970.7|14971.2|14969.6|91
1654609690000|2022-06-07 13:48:10|14971.2|14970.6|14972.2|14970.7|14972.2|14970.7|14971.1|14969.6|218
1654609700000|2022-06-07 13:48:20|14972.1|14970.6|14973.1|14971.6|14973.2|14971.7|14972.1|14970.6|712
1654609710000|2022-06-07 13:48:30|14972.2|14970.7|14974.2|14972.7|14974.2|14972.7|14972.2|14970.7|77
1654609720000|2022-06-07 13:48:40|14973.2|14971.7|14974.2|14972.7|14974.2|14972.7|14973.1|14971.6|254
1654609730000|2022-06-07 13:48:50|14974.1|14972.6|14973.1|14971.6|14974.1|14972.6|14972.1|14970.6|436
1654609740000|2022-06-07 13:49:00|14972.2|14970.7|14973.2|14971.7|14973.2|14971.7|14972.1|14970.6|313
1654609750000|2022-06-07 13:49:10|14973.1|14971.6|14971.2|14969.7|14973.2|14971.7|14971.2|14969.7|168
1654609760000|2022-06-07 13:49:20|14972.2|14970.7|14973.2|14971.7|14973.2|14971.7|14971.2|14969.7|318
1654609770000|2022-06-07 13:49:30|14971.2|14970.7|14970.2|14968.7|14971.2|14971.7|14970.2|14968.7|179
1654609780000|2022-06-07 13:49:40|||||||||64
1654609790000|2022-06-07 13:49:50|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14970.2|14968.7|497
1654609800000|2022-06-07 13:50:00||14968.7||14969.7||14969.7||14968.7|84
1654609810000|2022-06-07 13:50:10|14970.2|14968.7|14972.2|14970.7|14972.2|14970.7|14970.2|14968.7|252
1654609820000|2022-06-07 13:50:20|||||||||62
1654609830000|2022-06-07 13:50:30|14973.2|14971.7|14972.2|14970.7|14973.2|14971.7|14972.2|14970.7|225
1654609840000|2022-06-07 13:50:40|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|17
1654609850000|2022-06-07 13:50:50|14972.2|14970.7|14975.2|14973.7|14975.2|14973.7|14972.2|14970.7|288
1654609860000|2022-06-07 13:51:00|14974.2|14972.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|209
1654609870000|2022-06-07 13:51:10|14975.1|14973.6|14974.2|14972.7|14975.2|14973.7|14974.2|14972.7|87
1654609880000|2022-06-07 13:51:20|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14972.2|14970.7|123
1654609890000|2022-06-07 13:51:30|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|138
1654609900000|2022-06-07 13:51:40|14973.2|14971.7|14974.2|14972.7|14975.2|14973.7|14972.2|14970.7|237
1654609910000|2022-06-07 13:51:50|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14
1654609920000|2022-06-07 13:52:00|||||||||19
1654609930000|2022-06-07 13:52:10|14976.2|14974.7|14976.2|14974.7|14976.2|14974.7|14976.2|14973.7|682
1654609940000|2022-06-07 13:52:20|14975.2|14973.7|14974.2|14972.7|14975.2|14973.7|14974.2|14972.7|159
1654609950000|2022-06-07 13:52:30|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|549
1654609960000|2022-06-07 13:52:40|14976.2|14974.7|14976.2|14974.7|14976.2|14974.7|14975.2|14973.7|438
1654609970000|2022-06-07 13:52:50|||||||||42
1654609980000|2022-06-07 13:53:00|14975.2|14973.7|14977.2|14975.7|14977.2|14975.7|14975.2|14973.7|203
1654609990000|2022-06-07 13:53:10|14976.2|14974.7|14975.2|14973.7|14976.2|14974.7|14975.2|14973.7|196
1654610000000|2022-06-07 13:53:20|14976.2|14974.7|14977.2|14975.7|14977.2|14975.7|14976.2|14974.7|196
1654610010000|2022-06-07 13:53:30|14976.2|14974.7|14976.2|14974.7|14977.2|14975.7|14976.2|14974.7|106
1654610020000|2022-06-07 13:53:40|14977.1|14975.6|14977.2|14975.7|14977.2|14975.7|14976.2|14974.7|145
1654610030000|2022-06-07 13:53:50|14976.2|14974.7|14977.2|14975.7|14977.2|14975.7|14976.2|14974.7|102
1654610040000|2022-06-07 13:54:00|14978.2|14976.7|14977.2|14975.7|14978.2|14976.7|14977.2|14975.7|156
1654610050000|2022-06-07 13:54:10|14976.2|14974.7|14977.2|14975.7|14977.2|14975.7|14976.2|14974.7|28
1654610060000|2022-06-07 13:54:20|14978.2||14977.2||14978.2||14977.2||72
1654610070000|2022-06-07 13:54:30|14978.1|14976.6|14977.2|14975.7|14978.1|14976.6|14976.2|14974.7|166
1654610080000|2022-06-07 13:54:40|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|324
1654610090000|2022-06-07 13:54:50|14977.1|14975.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|53
1654610100000|2022-06-07 13:55:00|14979.1|14977.6|14979.2|14977.7|14980.2|14977.7|14977.1|14975.6|496
1654610110000|2022-06-07 13:55:10|14979.1|14977.6|14981.1|14979.6|14981.1|14979.6|14979.1|14977.6|526289
1654610120000|2022-06-07 13:55:20|14981.2|14979.7|14980.1|14978.6|14982.2|14980.7|14980.1|14978.6|214
1654610130000|2022-06-07 13:55:30|14981.1|14979.6|14980.1|14978.6|14981.1|14979.6|14979.2|14977.7|526976
1654610140000|2022-06-07 13:55:40|14980.2|14978.7|14980.1|14978.6|14981.1|14979.6|14980.1|14978.6|687
1654610150000|2022-06-07 13:55:50|||||||||2
1654610160000|2022-06-07 13:56:00|14979.1|14977.6|14978.2|14976.7|14979.1|14977.6|14978.1|14976.6|49
1654610170000|2022-06-07 13:56:10|14979.1|14976.6|14980.2|14978.7|14980.2|14978.7|14979.1|14976.6|253
1654610180000|2022-06-07 13:56:20|14980.1|14978.6|14980.1|14978.6|14980.2|14978.6|14979.1|14977.6|272
1654610190000|2022-06-07 13:56:30|14979.2|14977.7|14980.1|14978.6|14980.1|14978.6|14979.2|14977.7|390
1654610200000|2022-06-07 13:56:40|14979.2|14977.7|14978.2|14976.7|14980.2|14978.6|14978.2|14976.7|137
1654610210000|2022-06-07 13:56:50|14979.1|14977.6|14977.2|14975.7|14979.1|14977.6|14977.1|14975.2|530446
1654610220000|2022-06-07 13:57:00|14977.1|14975.6|14976.2|14974.7|14979.1|14977.6|14976.2|14974.7|240
1654610230000|2022-06-07 13:57:10|14977.1|14975.6|14977.1|14975.6|14978.1|14976.6|14977.1|14975.6|358
1654610240000|2022-06-07 13:57:20|14976.1|14974.6|14975.2|14973.7|14977.2|14975.6|14975.1|14973.6|1063423
1654610250000|2022-06-07 13:57:30|14976.1|14974.6|14974.1|14972.6|14976.2|14974.7|14974.1|14972.6|470
1654610260000|2022-06-07 13:57:40|14974.2|14972.7|14971.2|14969.7|14974.2|14972.7|14971.2|14969.7|174
1654610270000|2022-06-07 13:57:50|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14971.2|14969.7|351
1654610280000|2022-06-07 13:58:00|14972.1|14970.6|14971.2|14969.7|14972.2|14970.7|14971.1|14969.6|84
1654610290000|2022-06-07 13:58:10|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.1|14969.7|243
1654610300000|2022-06-07 13:58:20|14973.1|14971.6|14972.2|14970.7|14973.2|14971.6|14972.2|14970.7|204
1654610310000|2022-06-07 13:58:30|14972.1|14970.6|14972.2|14970.7|14972.2|14970.7|14972.1|14970.6|37
1654610320000|2022-06-07 13:58:40|14973.1|14971.6|14973.1|14971.6|14973.2|14971.7|14972.2|14970.7|78
1654610330000|2022-06-07 13:58:50|14973.2|14971.7|14973.1|14971.6|14973.2|14971.7|14972.2|14970.7|106
1654610340000|2022-06-07 13:59:00|14973.2|14971.7|14972.1|14970.6|14973.2|14971.7|14972.1|14970.6|87
1654610350000|2022-06-07 13:59:10|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.1|14970.6|0
1654610360000|2022-06-07 13:59:20|14973.1|14971.6|14972.1|14970.6|14973.1|14971.6|14972.1|14970.6|129
1654610370000|2022-06-07 13:59:30|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14971.2|14969.7|126
1654610380000|2022-06-07 13:59:40|14972.1|14970.6|14972.2|14970.7|14973.2|14970.7|14971.2|14969.7|111
1654610390000|2022-06-07 13:59:50|14972.1|14970.6|14972.2|14970.7|14972.2|14970.7|14971.2|14969.7|157
1654610400000|2022-06-07 14:00:00|14973.2|14971.6|14972.2|14970.7|14974.2|14972.6|14972.1|14970.6|255
1654610410000|2022-06-07 14:00:10|14972.1|14970.6|14971.2|14969.7|14972.2|14970.7|14971.2|14969.7|73
1654610420000|2022-06-07 14:00:20|14972.1|14970.6|14971.1|14969.6|14972.2|14970.6|14970.2|14968.7|97
1654610430000|2022-06-07 14:00:30|14971.2|14968.7|14970.2|14968.7|14971.2|14968.7|14970.1|14968.6|58
1654610440000|2022-06-07 14:00:40|14971.2|14969.6|14971.2|14968.7|14971.2|14969.7|14970.1|14968.6|140
1654610450000|2022-06-07 14:00:50|14970.2|14969.6|14971.2|14969.7|14972.2|14970.7|14970.2|14969.6|106
1654610460000|2022-06-07 14:01:00|14972.2|14969.6|14968.2|14966.7|14972.2|14969.7|14968.2|14966.7|379
1654610470000|2022-06-07 14:01:10|14969.1|14967.6|14967.2|14965.7|14969.1|14967.6|14967.1|14965.6|447
1654610480000|2022-06-07 14:01:20|14968.1|14966.6|14967.2|14965.7|14968.1|14966.6|14967.1|14965.6|27
1654610490000|2022-06-07 14:01:30|14967.1|14965.6|14967.2|14964.7|14967.2|14965.7|14966.2|14964.7|75
1654610500000|2022-06-07 14:01:40|14967.1|14965.6|14967.2|14965.7|14967.2|14965.7|14966.2|14964.7|64
1654610510000|2022-06-07 14:01:50|14967.1|14965.6|14966.1|14964.6|14967.2|14965.7|14966.1|14964.6|134
1654610520000|2022-06-07 14:02:00|14965.2|14963.7|14966.2|14963.7|14966.2|14964.7|14965.2|14963.7|143
1654610530000|2022-06-07 14:02:10|14966.1|14964.6|14965.2|14963.7|14966.2|14964.6|14964.2|14962.7|111
1654610540000|2022-06-07 14:02:20|14965.1|14963.6|14965.2|14963.7|14966.1|14964.6|14964.2|14962.7|376
1654610550000|2022-06-07 14:02:30|14965.1|14963.6|14965.2|14963.7|14965.2|14963.7|14965.1|14963.6|57
1654610560000|2022-06-07 14:02:40|14965.1|14963.6|14965.2|14963.7|14965.2|14963.7|14965.1|14963.6|2
1654610570000|2022-06-07 14:02:50|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|91
1654610580000|2022-06-07 14:03:00|14966.2|14964.7|14964.2|14962.7|14966.2|14964.7|14964.2|14962.7|122
1654610590000|2022-06-07 14:03:10|14965.2|14963.6|14965.1|14963.6|14965.2|14963.7|14964.2|14962.7|104
1654610600000|2022-06-07 14:03:20|14964.2|14962.7|14964.2|14961.7|14964.2|14962.7|14964.1|14961.7|166
1654610610000|2022-06-07 14:03:30|14963.2|14960.7|14962.2|14960.7|14963.2|14960.7|14961.2|14959.7|153
1654610620000|2022-06-07 14:03:40|14962.1|14960.6|14961.2|14959.7|14962.2|14960.6|14961.1|14959.6|62
1654610630000|2022-06-07 14:03:50|14961.1|14959.6|14959.2|14957.7|14961.1|14959.6|14958.2|14956.7|191
1654610640000|2022-06-07 14:04:00|14960.1|14958.6|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|153
1654610650000|2022-06-07 14:04:10|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|188
1654610660000|2022-06-07 14:04:20|14961.1|14959.6|14959.2|14957.7|14961.1|14959.6|14959.2|14957.7|50
1654610670000|2022-06-07 14:04:30|14960.1|14958.6|14961.2|14958.7|14961.2|14959.6|14960.1|14957.7|57
1654610680000|2022-06-07 14:04:40|14960.2|14959.6|14961.2|14959.7|14961.2|14959.7|14960.2|14958.7|60
1654610690000|2022-06-07 14:04:50|14960.2|14958.7|14960.2|14958.7|14961.2|14959.6|14960.2|14958.7|259
1654610700000|2022-06-07 14:05:00|14961.2|14959.6|14963.1|14961.6|14963.2|14961.7|14961.1|14959.6|130
1654610710000|2022-06-07 14:05:10|14962.2|14960.7|14964.2|14962.7|14964.2|14962.7|14962.2|14960.7|73
1654610720000|2022-06-07 14:05:20|14963.2|14961.7|14964.2|14962.7|14964.2|14962.7|14963.2|14961.7|83
1654610730000|2022-06-07 14:05:30|14965.2|14963.7|14965.2|14962.7|14965.2|14963.7|14964.2|14962.7|21
1654610740000|2022-06-07 14:05:40|14964.2|14963.7|14965.2|14963.7|14966.2|14963.7|14964.2|14962.7|53
1654610750000|2022-06-07 14:05:50|14966.2|14964.7|14965.2|14963.7|14966.2|14964.7|14965.2|14963.7|80
1654610760000|2022-06-07 14:06:00|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|69
1654610770000|2022-06-07 14:06:10|14965.2|14963.7|14964.2|14962.7|14966.2|14964.7|14964.2|14962.7|80
1654610780000|2022-06-07 14:06:20|14965.2|14963.7|14963.2|14961.7|14965.2|14963.7|14963.2|14961.7|165
1654610790000|2022-06-07 14:06:30|14964.2|14960.7|14963.2|14961.7|14964.2|14961.7|14962.2|14960.7|124
1654610800000|2022-06-07 14:06:40|14962.2|14960.7|14962.2|14960.7|14963.2|14961.7|14961.2|14959.7|174
1654610810000|2022-06-07 14:06:50|14963.2|14961.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.7|44
1654610820000|2022-06-07 14:07:00|14963.2|14961.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.7|30
1654610840000|2022-06-07 14:07:20|14961.2|14959.7|14961.2|14958.7|14962.2|14960.7|14961.2|14958.7|101
1654610850000|2022-06-07 14:07:30|14962.2|14959.7|14962.2|14960.7|14962.2|14960.7|14962.2|14959.7|30
1654610860000|2022-06-07 14:07:40|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|14962.1|14960.6|2
1654610870000|2022-06-07 14:07:50|14961.2|14959.7|14961.1|14959.6|14962.1|14960.6|14960.2|14958.6|57
1654610880000|2022-06-07 14:08:00|14960.2|14958.7|14961.1|14959.6|14961.1|14959.6|14960.2|14958.6|7
1654610890000|2022-06-07 14:08:10|14960.1|14958.6|14960.2|14958.7|14960.2|14958.7|14960.1|14957.6|62
1654610900000|2022-06-07 14:08:20|14961.1|14959.6|14960.2|14958.7|14961.1|14959.6|14960.1|14958.6|91
1654610910000|2022-06-07 14:08:30|14960.1|14958.6|14960.2|14958.7|14960.2|14958.7|14960.1|14958.6|172
1654610920000|2022-06-07 14:08:40|14961.2|14959.7|14960.2|14957.7|14961.2|14959.7|14960.2|14957.7|361
1654610930000|2022-06-07 14:08:50|14959.2|14958.7|14959.2|14957.7|14959.2|14958.7|14959.2|14957.7|112
1654610940000|2022-06-07 14:09:00|14960.2|14958.7|14961.2|14959.7|14961.2|14959.7|14960.2|14958.7|79
1654610950000|2022-06-07 14:09:10|14962.1|14960.6|14959.2|14957.7|14962.2|14960.6|14959.2|14957.7|181
1654610960000|2022-06-07 14:09:20|14960.1|14958.6|14960.1|14958.6|14960.2|14958.7|14959.2|14957.6|17
1654610970000|2022-06-07 14:09:30|14960.2|14958.7|14959.1|14957.6|14960.2|14958.7|14959.1|14957.6|260
1654610980000|2022-06-07 14:09:40|14958.2|14956.7|14959.1|14957.6|14959.1|14957.6|14958.2|14956.7|35
1654610990000|2022-06-07 14:09:50|14959.2|14957.7|14959.2|14957.7|14960.2|14958.7|14959.1|14957.6|135
1654611000000|2022-06-07 14:10:00|14960.1|14958.6|14960.2|14958.7|14961.1|14959.6|14960.1|14958.6|46
1654611010000|2022-06-07 14:10:10|14961.1|14959.6|14960.1|14958.6|14961.1|14959.6|14959.2|14957.6|430
1654611020000|2022-06-07 14:10:20|14959.2|14957.6|14960.1|14958.6|14960.1|14958.6|14959.2|14957.6|12
1654611030000|2022-06-07 14:10:30|14960.2|14958.7|14961.1|14959.6|14961.1|14959.6|14960.1|14958.6|31
1654611040000|2022-06-07 14:10:40|14961.2|14959.7|14963.1|14961.6|14963.1|14961.6|14961.2|14959.7|109
1654611050000|2022-06-07 14:10:50|14964.1|14962.6|14963.1|14961.6|14964.1|14962.6|14963.1|14961.6|101
1654611060000|2022-06-07 14:11:00|||||||||5
1654611070000|2022-06-07 14:11:10|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14962.1|14960.6|644
1654611080000|2022-06-07 14:11:20|14964.1|14962.6|14965.1|14963.6|14965.1|14963.6|14964.1|14962.6|235
1654611090000|2022-06-07 14:11:30|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|14964.1|14962.6|21
1654611100000|2022-06-07 14:11:40|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14964.1|14962.6|133
1654611110000|2022-06-07 14:11:50|14965.1|14963.6|14965.1|14963.6|14965.1|14963.6|14964.1|14963.6|37
1654611120000|2022-06-07 14:12:00|14966.1|14964.6|14966.1|14964.6|14966.1|14964.6|14965.1|14963.6|205
1654611130000|2022-06-07 14:12:10|||||||||150
1654611140000|2022-06-07 14:12:20|14965.1|14963.6|14964.1|14962.6|14965.1|14963.6|14963.1|14961.6|1349
1654611150000|2022-06-07 14:12:30|14963.1|14961.6|14964.1|14962.6|14965.1|14963.6|14963.1|14961.6|89
1654611160000|2022-06-07 14:12:40|14965.1|14963.6|14965.1|14963.6|14966.1|14964.6|14965.1|14962.6|19
1654611170000|2022-06-07 14:12:50|14964.1|14962.6|14965.1|14963.6|14965.1|14963.6|14964.1|14962.6|190
1654611180000|2022-06-07 14:13:00|14966.1|14964.6|14966.1|14964.6|14967.1|14965.6|14966.1|14963.6|66
1654611190000|2022-06-07 14:13:10|14967.1|14965.6|14966.1|14964.6|14967.1|14965.6|14966.1|14964.6|272
1654611200000|2022-06-07 14:13:20|14967.1|14965.6|14966.2|14964.7|14967.1|14965.6|14966.1|14964.6|9
1654611210000|2022-06-07 14:13:30|14966.1|14964.6|14965.1|14963.6|14966.2|14964.7|14965.1|14963.6|172
1654611220000|2022-06-07 14:13:40|14965.2|14963.7|14967.1|14965.6|14967.1|14965.6|14965.2|14963.7|35
1654611230000|2022-06-07 14:13:50|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|148
1654611240000|2022-06-07 14:14:00|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|14967.1|14965.6|55
1654611250000|2022-06-07 14:14:10|14968.1|14966.6|14968.1|14966.6|14968.1|14966.6|14967.1|14965.6|73
1654611260000|2022-06-07 14:14:20|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|14969.1|14967.6|21
1654611270000|2022-06-07 14:14:30|14970.1|14968.6|14970.1|14968.6|14970.1|14968.6|14970.1|14968.6|95
1654611280000|2022-06-07 14:14:40|14969.1|14967.6|14969.1|14967.6|14970.1|14968.6|14969.1|14967.6|178
1654611290000|2022-06-07 14:14:50|14970.1|14968.6|14970.1|14968.6|14970.1|14968.6|14970.1|14968.6|38
1654611300000|2022-06-07 14:15:00|14969.1|14967.6|14970.1|14968.6|14970.1|14968.6|14969.1|14967.6|59
1654611310000|2022-06-07 14:15:10|14969.1|14967.6|14970.1|14968.6|14970.1|14968.6|14969.1|14967.6|67
1654611320000|2022-06-07 14:15:20|14970.2|14968.7|14970.1|14968.6|14970.2|14968.7|14970.1|14968.6|4
1654611330000|2022-06-07 14:15:30|14970.2|14968.7|14970.1|14968.6|14970.2|14968.7|14970.1|14968.6|110
1654611340000|2022-06-07 14:15:40|14970.2|14968.7|14970.1|14968.6|14970.2|14968.7|14970.1|14968.6|2
1654611350000|2022-06-07 14:15:50|14969.2|14967.7|14970.2|14968.7|14970.2|14968.7|14969.2|14967.7|142
1654611360000|2022-06-07 14:16:00|14970.1|14968.6|14971.2|14969.7|14971.2|14969.7|14970.1|14968.6|90
1654611370000|2022-06-07 14:16:10|14972.2|14970.7|14974.1|14972.6|14974.1|14972.6|14971.1|14969.6|303
1654611380000|2022-06-07 14:16:20|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.1|14972.6|60
1654611390000|2022-06-07 14:16:30|14974.1|14972.6|14974.1|14972.6|14974.2|14972.7|14973.2|14971.7|56
1654611400000|2022-06-07 14:16:40|14975.1|14971.6|14976.1|14974.6|14976.2|14974.6|14975.1|14971.6|350
1654611410000|2022-06-07 14:16:50|14976.2|14974.7|14976.2|14974.7|14977.2|14974.7|14976.1|14974.6|125
1654611420000|2022-06-07 14:17:00|14975.2|14973.7|14975.2|14973.7|14976.1|14974.6|14974.2|14972.7|339
1654611430000|2022-06-07 14:17:10|14976.2|14974.6|14976.1|14974.6|14976.2|14974.6|14976.1|14973.7|129
1654611440000|2022-06-07 14:17:20|14975.2|14973.7|14977.2|14975.7|14977.2|14975.7|14975.2|14973.6|39
1654611450000|2022-06-07 14:17:30|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|11
1654611460000|2022-06-07 14:17:40|14977.2|14975.7|14978.1|14976.6|14978.2|14976.7|14977.2|14975.7|80
1654611470000|2022-06-07 14:17:50|14977.2|14975.7|14978.2|14976.7|14978.2|14976.7|14977.2|14975.7|104
1654611480000|2022-06-07 14:18:00|14978.1|14976.6|14977.2|14975.7|14978.1|14976.6|14977.1|14975.6|108
1654611490000|2022-06-07 14:18:10|14977.1|14975.6|14977.1|14975.6|14977.2|14975.7|14976.2|14974.7|27
1654611500000|2022-06-07 14:18:20|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|14978.1|14976.6|35
1654611510000|2022-06-07 14:18:30|14978.1|14976.6|14978.2|14975.7|14978.2|14976.7|14977.2|14975.7|76
1654611520000|2022-06-07 14:18:40|14978.1|14976.6|14979.2|14977.7|14979.2|14977.7|14978.1|14976.6|2
1654611530000|2022-06-07 14:18:50|14979.1|14977.6|14978.2|14976.7|14979.1|14977.6|14978.2|14976.7|153
1654611540000|2022-06-07 14:19:00|14978.1|14976.6|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|315
1654611550000|2022-06-07 14:19:10|14978.2|14976.7|14979.1|14977.6|14979.2|14977.6|14978.2|14976.7|558761
1654611560000|2022-06-07 14:19:20|14979.2|14977.7|14980.1|14978.6|14980.1|14978.6|14978.2|14976.6|133
1654611570000|2022-06-07 14:19:30|14979.2|14977.7|14980.1|14978.6|14980.2|14978.6|14979.1|14977.6|121
1654611580000|2022-06-07 14:19:40|14980.2|14977.6|14977.2|14975.7|14980.2|14978.6|14977.1|14975.2|1118506
1654611590000|2022-06-07 14:19:50|14978.1|14976.6|14976.2|14974.7|14978.1|14976.6|14976.1|14974.6|178
1654611600000|2022-06-07 14:20:00|14976.1|14974.6|14973.2|14971.7|14976.1|14974.6|14973.1|14971.6|107
1654611610000|2022-06-07 14:20:10|14974.1|14972.6|14975.2|14973.7|14976.2|14974.6|14974.1|14972.6|147
1654611620000|2022-06-07 14:20:20|14976.1|14974.6|14973.2|14971.7|14976.1|14974.6|14973.2|14971.7|164
1654611630000|2022-06-07 14:20:30|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.1|14972.6|34
1654611640000|2022-06-07 14:20:40|14973.2|14971.7|14974.2|14971.7|14974.2|14972.7|14973.2|14971.7|354
1654611650000|2022-06-07 14:20:50|14974.1|14972.6|14974.2|14972.7|14975.2|14972.7|14974.1|14972.6|58
1654611660000|2022-06-07 14:21:00|14975.1|14973.6|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|122
1654611670000|2022-06-07 14:21:10|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14973.2|14971.7|53
1654611680000|2022-06-07 14:21:20|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|117
1654611690000|2022-06-07 14:21:30|14974.2|14972.6|14973.2|14971.7|14974.2|14972.6|14973.2|14971.7|70
1654611700000|2022-06-07 14:21:40|14972.2|14970.7|14973.2|14971.7|14974.2|14971.7|14972.2|14970.7|168
1654611710000|2022-06-07 14:21:50|14974.2||14973.2||14974.2||14973.2||17
1654611720000|2022-06-07 14:22:00|14974.2|14972.6|14973.2|14971.7|14974.2|14972.7|14972.2|14970.7|40
1654611730000|2022-06-07 14:22:10|||||||||27
1654611740000|2022-06-07 14:22:20|14973.1|14970.7|14972.2|14970.7|14974.2|14972.7|14972.2|14970.7|63
1654611750000|2022-06-07 14:22:30|14971.2|14969.7|14973.2|14971.7|14973.2|14971.7|14971.2|14969.7|136
1654611760000|2022-06-07 14:22:40|14972.2|14970.7|14970.2|14968.7|14972.2|14970.7|14970.2|14968.7|117
1654611770000|2022-06-07 14:22:50|14971.2|14969.7|14971.2|14968.7|14972.2|14969.7|14970.2|14968.7|94
1654611780000|2022-06-07 14:23:00|14972.2|14969.7|14974.2|14972.7|14974.2|14972.7|14972.2|14969.7|83
1654611790000|2022-06-07 14:23:10|14974.1|14972.6|14974.1|14972.6|14974.2|14972.7|14974.1|14972.6|2
1654611800000|2022-06-07 14:23:20|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14973.2|14971.7|37
1654611810000|2022-06-07 14:23:30|14975.1|14973.6|14973.2|14971.7|14975.2|14973.7|14973.2|14971.7|254
1654611820000|2022-06-07 14:23:40|14974.2|14972.7|14974.2|14972.7|14975.2|14973.7|14974.2|14972.7|139
1654611830000|2022-06-07 14:23:50|14974.1|14972.6|14974.1|14972.6|14974.2|14972.7|14974.1|14972.6|284
1654611840000|2022-06-07 14:24:00|14974.2|14971.7|14975.1|14973.6|14975.2|14973.6|14973.2|14971.7|133
1654611850000|2022-06-07 14:24:10|14975.2|14972.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|18
1654611860000|2022-06-07 14:24:20|14975.1|14973.6|14974.2|14972.7|14975.2|14973.6|14974.1|14972.6|139
1654611870000|2022-06-07 14:24:30|14975.1|14973.6|14975.2|14973.7|14976.2|14974.6|14974.1|14972.6|75
1654611880000|2022-06-07 14:24:40|14975.1|14973.6|14973.2|14971.7|14975.1|14973.6|14973.2|14971.7|96
1654611890000|2022-06-07 14:24:50|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.1|14972.6|23
1654611900000|2022-06-07 14:25:00|14974.1|14972.6|14975.2|14973.7|14975.2|14973.7|14974.1|14972.6|520
1654611910000|2022-06-07 14:25:10|14974.2|14972.7|14974.2|14972.7|14975.2|14973.7|14974.2|14972.7|84
1654611920000|2022-06-07 14:25:20|14975.2|14971.7|14973.2|14971.7|14975.2|14971.7|14973.2|14971.7|19
1654611930000|2022-06-07 14:25:30|14974.2|14972.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|39
1654611940000|2022-06-07 14:25:40|14974.2|14972.7|14976.2|14974.7|14976.2|14974.7|14974.2|14972.7|210
1654611950000|2022-06-07 14:25:50|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|83
1654611960000|2022-06-07 14:26:00|14974.2|14972.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|43
1654611970000|2022-06-07 14:26:10|14974.2|14972.7|14974.2|14972.7|14975.2|14973.7|14974.2|14972.7|117
1654611980000|2022-06-07 14:26:20|14975.2|14973.7|14975.2|14972.7|14975.2|14973.7|14975.2|14972.7|47
1654611990000|2022-06-07 14:26:30|14974.2|14971.7|14973.2|14971.7|14974.2|14971.7|14971.2|14969.7|321
1654612000000|2022-06-07 14:26:40|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|36
1654612010000|2022-06-07 14:26:50||14971.7||14972.7||14972.7||14971.7|72
1654612020000|2022-06-07 14:27:00|14973.2|14971.7|14974.2|14971.7|14974.2|14972.7|14973.2|14971.7|124
1654612030000|2022-06-07 14:27:10|14973.2|14972.7|14974.2|14972.7|14974.2|14972.7|14973.2|14971.7|148
1654612040000|2022-06-07 14:27:20|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|55
1654612050000|2022-06-07 14:27:30|14974.2|14972.7|14974.2|14971.7|14975.2|14973.7|14973.2|14971.7|213
1654612060000|2022-06-07 14:27:40|14973.2|14972.7|14972.2|14970.7|14973.2|14972.7|14971.2|14969.7|110
1654612070000|2022-06-07 14:27:50|14973.2|14971.7|14972.2|14970.7|14973.2|14971.7|14972.2|14970.7|45
1654612080000|2022-06-07 14:28:00|14971.2|14969.7|14970.2|14968.7|14972.2|14970.7|14970.2|14968.7|302
1654612090000|2022-06-07 14:28:10|14971.2|14969.7|14972.2|14970.7|14972.2|14970.7|14971.2|14969.7|39
1654612100000|2022-06-07 14:28:20|14971.2|14969.7|14974.2|14971.7|14974.7|14972.7|14971.2|14969.7|96
1654612110000|2022-06-07 14:28:30|14973.2|14972.7|14975.2|14973.7|14975.2|14973.7|14973.2|14971.7|106
1654612120000|2022-06-07 14:28:40|14974.2|14972.7|14976.2|14974.7|14976.2|14974.7|14974.2|14972.7|127
1654612130000|2022-06-07 14:28:50|14977.2|14975.7|14977.2|14975.7|14977.2|14975.7|14977.2|14975.7|61
1654612140000|2022-06-07 14:29:00|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|14977.2|14975.7|60
1654612150000|2022-06-07 14:29:10|14979.2|14977.7|14979.2|14977.7|14980.2|14978.7|14979.2|14977.7|73
1654612160000|2022-06-07 14:29:20|14980.2|14978.7|14979.2|14977.7|14980.2|14978.7|14979.2|14977.7|156
1654612170000|2022-06-07 14:29:30|14980.2|14978.6|14979.2|14977.7|14980.2|14978.7|14979.2|14977.7|128
1654612180000|2022-06-07 14:29:40|14980.2|14978.7|14980.1|14978.6|14980.2|14978.7|14979.2|14977.7|374
1654612190000|2022-06-07 14:29:50|14980.2|14978.7|14983.1|14981.6|14983.1|14981.6|14980.1|14978.6|613
1654612200000|2022-06-07 14:30:00|14984.1|14982.6|14983.1|14981.6|14984.1|14982.6|14982.1|14980.6|411
1654612210000|2022-06-07 14:30:10|14982.1|14980.6|14982.1|14980.6|14983.6|14981.6|14982.1|14980.6|123
1654612220000|2022-06-07 14:30:20|14981.1|14979.6|14979.1|14977.6|14981.1|14979.6|14979.1|14976.6|366
1654612230000|2022-06-07 14:30:30|14978.1|14976.6|14978.1|14976.6|14979.1|14977.6|14978.1|14976.6|91
1654612240000|2022-06-07 14:30:40|14977.1|14975.6|14977.1|14975.6|14977.1|14975.6|14976.1|14974.6|162
1654612250000|2022-06-07 14:30:50|14976.1|14974.6|14975.1|14973.6|14977.1|14975.6|14975.1|14973.6|321
1654612260000|2022-06-07 14:31:00|14976.1|14974.6|14976.1|14974.6|14977.1|14974.6|14975.1|14973.6|456
1654612270000|2022-06-07 14:31:10|14975.1|14973.6|14974.1|14972.6|14975.1|14973.6|14974.1|14972.6|92
1654612280000|2022-06-07 14:31:20|14973.1|14971.6|14974.1|14972.6|14975.1|14973.6|14973.1|14971.6|132
1654612290000|2022-06-07 14:31:30|14975.1|14971.6|14974.1|14972.6|14975.1|14972.6|14973.1|14971.6|285
1654612300000|2022-06-07 14:31:40|14975.1|14973.6|14974.1|14972.6|14975.1|14973.6|14974.1|14972.6|125
1654612310000|2022-06-07 14:31:50||14971.6||14972.6||14972.6||14971.6|132
1654612320000|2022-06-07 14:32:00|14973.1|14971.6|14974.1|14972.6|14974.1|14972.6|14973.1|14971.6|8
1654612330000|2022-06-07 14:32:10|14973.1|14971.6|14974.1|14972.6|14974.1|14972.6|14973.1|14971.6|221
1654612340000|2022-06-07 14:32:20|14975.1|14973.6|14973.1|14971.6|14975.1|14973.6|14973.1|14971.6|219
1654612350000|2022-06-07 14:32:30|14972.2|14970.7|14972.1|14970.6|14973.1|14971.6|14972.1|14970.6|635
1654612360000|2022-06-07 14:32:40|14973.1|14971.6|14975.1|14973.6|14975.1|14973.6|14972.1|14970.6|529
1654612370000|2022-06-07 14:32:50|14975.2|14973.7|14976.1|14973.6|14976.6|14974.6|14974.1|14972.6|190
1654612380000|2022-06-07 14:33:00|14975.1|14974.6|14975.1|14973.6|14976.1|14974.6|14974.1|14972.6|172
1654612390000|2022-06-07 14:33:10|14976.1|14974.6|14974.1|14972.6|14976.1|14974.6|14974.1|14972.6|34
1654612400000|2022-06-07 14:33:20|14973.1|14971.6|14974.1|14972.6|14974.1|14972.6|14973.1|14971.6|51
1654612410000|2022-06-07 14:33:30|14973.1|14971.6|14974.1|14972.6|14974.1|14972.6|14973.1|14971.6|52
1654612420000|2022-06-07 14:33:40|14973.1|14971.6|14974.1|14972.6|14974.1|14972.6|14973.1|14971.6|362
1654612430000|2022-06-07 14:33:50|14973.1|14971.6|14971.1|14969.6|14973.1|14971.6|14971.1|14969.6|172
1654612440000|2022-06-07 14:34:00|14972.1|14970.6|14971.1|14969.6|14972.1|14970.6|14971.1|14969.6|131
1654612450000|2022-06-07 14:34:10|||||||||50
1654612460000|2022-06-07 14:34:20|14972.1|14970.6|14971.1|14969.6|14972.1|14970.6|14971.1|14969.6|13
1654612470000|2022-06-07 14:34:30|14970.1|14968.6|14970.1|14968.6|14970.1|14968.6|14969.1|14967.6|148
1654612480000|2022-06-07 14:34:40|14971.1|14969.6|14973.1|14971.6|14973.1|14971.6|14970.1|14969.6|178
1654612490000|2022-06-07 14:34:50|14973.2|14970.7|14972.2|14970.7|14973.2|14971.6|14972.1|14970.6|160
1654612500000|2022-06-07 14:35:00|14972.1|14970.6|14973.1|14971.6|14973.1|14971.6|14972.1|14970.6|25
1654612510000|2022-06-07 14:35:10|14974.2|14971.7|14974.1|14972.6|14975.1|14973.6|14973.2|14971.7|176
1654612520000|2022-06-07 14:35:20|14973.2|14971.7|14974.1|14972.6|14975.1|14973.6|14973.2|14971.6|64
1654612530000|2022-06-07 14:35:30|14974.2|14972.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|20
1654612540000|2022-06-07 14:35:40|14976.1|14974.6|14976.2|14974.7|14976.2|14974.7|14976.1|14974.6|48
1654612550000|2022-06-07 14:35:50|14976.1|14974.6|14976.2|14973.7|14976.2|14974.7|14976.1|14973.7|78
1654612560000|2022-06-07 14:36:00|14976.1|14974.6|14975.2|14973.7|14976.1|14974.6|14974.2|14972.7|103
1654612570000|2022-06-07 14:36:10|14976.2|14974.7|14975.2|14973.7|14976.2|14974.7|14975.2|14973.7|182
1654612580000|2022-06-07 14:36:20|14975.1|14973.6|14975.1|14973.6|14975.1|14973.6|14975.1|14973.6|4
1654612590000|2022-06-07 14:36:30|14974.2|14972.7|14976.2|14974.7|14977.2|14975.6|14974.2|14972.7|307
1654612600000|2022-06-07 14:36:40|14976.1|14974.6|14976.2|14974.7|14976.2|14974.7|14976.1|14974.6|29
1654612610000|2022-06-07 14:36:50|14977.1|14975.6|14976.2|14974.7|14977.2|14975.7|14976.2|14974.7|726
1654612620000|2022-06-07 14:37:00|14977.2|14975.7|14976.2|14974.7|14977.2|14975.7|14976.2|14974.7|59
1654612630000|2022-06-07 14:37:10|14976.1|14974.6|14976.1|14974.6|14976.2|14974.7|14976.1|14974.6|151
1654612640000|2022-06-07 14:37:20|14976.2|14974.7|14977.1|14975.6|14977.2|14975.7|14975.2|14973.7|109
1654612650000|2022-06-07 14:37:30|14977.2|14975.7|14977.2|14975.7|14978.2|14976.6|14977.2|14975.7|30
1654612660000|2022-06-07 14:37:40|14977.1|14975.6|14977.2|14975.7|14978.2|14976.6|14976.2|14974.7|199
1654612670000|2022-06-07 14:37:50|14978.1|14976.6|14976.2|14974.7|14978.1|14976.6|14976.2|14974.7|113
1654612680000|2022-06-07 14:38:00|14977.1|14975.6|14977.1|14975.6|14977.2|14975.7|14976.2|14974.7|143
1654612690000|2022-06-07 14:38:10|14977.2|14975.7|14977.2|14975.7|14977.2|14975.7|14977.2|14975.7|36
1654612700000|2022-06-07 14:38:20|14977.1|14975.6|14977.2|14975.7|14977.2|14975.7|14976.2|14974.7|81
1654612710000|2022-06-07 14:38:30|14978.2||14977.2||14978.2||14977.2||30
1654612720000|2022-06-07 14:38:40|||||||||53
1654612730000|2022-06-07 14:38:50|14976.2|14974.7|14976.2|14974.7|14976.2|14974.7|14976.2|14974.7|168
1654612740000|2022-06-07 14:39:00|14977.2|14975.7|14978.2|14976.7|14978.2|14976.7|14977.2|14975.7|418
1654612750000|2022-06-07 14:39:10|14979.2|14977.7|14979.2|14977.7|14979.2|14977.7|14979.2|14976.7|94
1654612760000|2022-06-07 14:39:20|14979.1|14977.6|14980.2|14978.7|14980.2|14978.7|14978.2|14976.7|86
1654612770000|2022-06-07 14:39:30|14980.1|14978.6|14980.2|14978.7|14980.2|14978.7|14979.2|14977.7|202
1654612780000|2022-06-07 14:39:40|14980.1|14978.6|14978.2|14976.7|14980.2|14978.7|14978.2|14976.7|110
1654612790000|2022-06-07 14:39:50|14979.2|14977.7|14978.2|14976.7|14979.2|14977.7|14978.2|14976.7|55
1654612800000|2022-06-07 14:40:00|14978.1|14976.6|14978.1|14976.6|14978.2|14976.7|14976.2|14974.7|148
1654612810000|2022-06-07 14:40:10|14978.2|14976.7|14977.2|14975.7|14979.2|14977.7|14977.2|14975.7|286
1654612820000|2022-06-07 14:40:20|14978.2|14976.6|14978.2|14976.7|14978.2|14976.7|14977.2|14976.6|22
1654612830000|2022-06-07 14:40:30|14975.2|14973.7|14976.2|14974.7|14977.2|14975.7|14975.2|14973.7|327
1654612840000|2022-06-07 14:40:40|14977.2|14975.7|14976.2|14974.7|14978.2|14976.7|14976.2|14974.7|420
1654612850000|2022-06-07 14:40:50|14975.2|14973.7|14975.2|14973.7|14976.2|14974.7|14975.2|14973.7|189
1654612860000|2022-06-07 14:41:00|14976.2|14974.7|14979.1|14977.6|14979.1|14977.6|14976.2|14974.7|158
1654612870000|2022-06-07 14:41:10|14978.2|14976.7|14979.2|14977.7|14979.2|14977.7|14978.2|14976.7|104
1654612880000|2022-06-07 14:41:20|14979.1|14977.6|14979.2|14977.7|14980.2|14977.7|14979.1|14977.6|157
1654612890000|2022-06-07 14:41:30|14980.1|14978.6|14983.1|14981.6|14985.2|14982.7|14980.1|14978.6|235
1654612900000|2022-06-07 14:41:40|14982.2|14980.7|14984.1|14982.6|14985.1|14983.6|14982.2|14980.7|325
1654612910000|2022-06-07 14:41:50|14985.1|14983.6|14985.1|14983.6|14985.1|14983.6|14983.2|14981.6|695
1654612920000|2022-06-07 14:42:00|14984.1|14982.6|14985.1|14983.6|14985.1|14983.6|14984.1|14982.6|186
1654612930000|2022-06-07 14:42:10|14986.1|14983.7|14988.1|14986.6|14988.1|14986.6|14985.1|14983.6|323
1654612940000|2022-06-07 14:42:20|14987.1|14985.6|14987.1|14985.6|14987.1|14985.6|14986.1|14984.6|327
1654612950000|2022-06-07 14:42:30|14988.1|14986.6|14987.1|14985.6|14988.1|14986.6|14987.1|14985.6|165
1654612960000|2022-06-07 14:42:40|14986.1|14984.6|14988.1|14986.6|14989.1|14987.6|14986.1|14984.6|118
1654612970000|2022-06-07 14:42:50|14989.1|14987.6|14990.1|14988.6|14990.1|14988.6|14988.1|14987.6|174
1654612980000|2022-06-07 14:43:00||14987.6||14988.6||14988.6||14987.6|123
1654612990000|2022-06-07 14:43:10|14989.1|14987.6|14990.1|14988.6|14990.1|14988.6|14989.1|14987.6|104
1654613000000|2022-06-07 14:43:20|14991.1|14989.6|14991.1|14989.6|14991.1|14989.6|14991.1|14988.6|149
1654613010000|2022-06-07 14:43:30|14992.1|14990.6|14991.1|14989.6|14992.1|14990.6|14991.1|14989.6|276
1654613020000|2022-06-07 14:43:40|||||||||24
1654613030000|2022-06-07 14:43:50|14992.1|14990.6|14991.1|14989.6|14992.1|14990.6|14991.1|14989.6|83
1654613040000|2022-06-07 14:44:00|14990.1|14988.6|14991.1|14988.6|14991.1|14989.6|14990.1|14988.6|106
1654613050000|2022-06-07 14:44:10|14991.6|14989.6|14990.1|14988.6|14992.1|14990.6|14990.1|14988.6|149
1654613060000|2022-06-07 14:44:20||14987.6||14988.6||14988.6||14987.6|195
1654613070000|2022-06-07 14:44:30|14991.1|14989.6|14988.1|14986.6|14991.1|14989.6|14988.1|14986.6|50
1654613080000|2022-06-07 14:44:40|14989.1|14987.6|14989.1|14987.6|14990.1|14988.6|14989.1|14987.6|80
1654613090000|2022-06-07 14:44:50|14990.1|14988.6|14991.1|14988.6|14991.1|14989.6|14990.1|14988.6|255
1654613100000|2022-06-07 14:45:00|14990.1|14989.6|14990.1|14988.6|14991.1|14989.6|14989.1|14987.6|126
1654613110000|2022-06-07 14:45:10|14991.1|14989.6|14991.1|14989.6|14991.1|14989.6|14990.1|14988.6|211
1654613120000|2022-06-07 14:45:20|14990.1|14988.6|14991.1|14989.6|14991.1|14989.6|14990.1|14987.6|601090
1654613130000|2022-06-07 14:45:30|14990.1|14988.6|14990.1|14988.6|14991.1|14988.6|14990.1|14988.6|107
1654613140000|2022-06-07 14:45:40|14991.1|14989.6|14991.1|14989.6|14991.1|14989.6|14990.1|14988.6|149
1654613150000|2022-06-07 14:45:50|14990.1|14988.6|14988.1|14986.6|14990.1|14988.6|14988.1|14986.6|163
1654613160000|2022-06-07 14:46:00|14989.1|14987.6|14989.1|14987.6|14989.6|14987.6|14988.1|14986.6|91
1654613170000|2022-06-07 14:46:10|14988.1|14986.6|14988.1|14986.6|14989.1|14987.6|14988.1|14986.6|198
1654613180000|2022-06-07 14:46:20||14985.6||14986.6||14986.6||14985.6|256
1654613190000|2022-06-07 14:46:30|14987.1|14985.6|14987.1|14985.6|14988.1|14986.6|14987.1|14985.6|36
1654613200000|2022-06-07 14:46:40|14986.1|14984.6|14986.1|14984.6|14987.1|14985.6|14986.1|14984.6|212
1654613210000|2022-06-07 14:46:50|14987.1|14985.6|14987.1|14985.6|14987.1|14985.6|14986.1|14984.6|156
1654613220000|2022-06-07 14:47:00|14988.1|14986.6|14986.1|14984.6|14988.1|14986.6|14986.1|14984.6|259
1654613230000|2022-06-07 14:47:10|||||||||15
1654613240000|2022-06-07 14:47:20|14988.1|14986.6|14988.1|14986.6|14988.1|14986.6|14988.1|14985.6|315
1654613250000|2022-06-07 14:47:30|||||||||19
1654613260000|2022-06-07 14:47:40|14989.1|14987.6|14988.1|14986.6|14989.1|14987.6|14988.1|14986.6|280
1654613270000|2022-06-07 14:47:50|||||||||324
1654613280000|2022-06-07 14:48:00|14987.1|14985.6|14986.1|14984.6|14987.1|14985.6|14986.1|14984.6|282
1654613290000|2022-06-07 14:48:10|14987.1|14985.6|14988.1|14986.6|14988.1|14986.6|14987.1|14984.6|123
1654613300000|2022-06-07 14:48:20|14987.1|14985.6|14988.1|14986.6|14988.1|14986.6|14987.1|14985.6|28
1654613310000|2022-06-07 14:48:30|14987.1|14985.6|14987.1|14985.6|14988.1|14986.6|14987.1|14985.6|116
1654613320000|2022-06-07 14:48:40|14988.1|14986.6|14987.1|14985.6|14988.1|14986.6|14987.1|14985.6|60
1654613330000|2022-06-07 14:48:50|14986.1|14984.6|14986.1|14984.6|14987.1|14985.6|14986.1|14984.6|64
1654613340000|2022-06-07 14:49:00|14985.1|14983.6|14985.1|14983.6|14986.1|14984.6|14985.1|14983.6|145
1654613350000|2022-06-07 14:49:10|14984.1|14982.6|14984.1|14982.6|14985.1|14983.6|14984.1|14982.6|201
1654613360000|2022-06-07 14:49:20|14985.1|14983.6|14984.1|14982.6|14985.1|14983.6|14984.1|14982.6|104
1654613370000|2022-06-07 14:49:30|14985.1|14983.6|14985.1|14983.6|14985.1|14983.6|14984.1|14982.6|63
1654613380000|2022-06-07 14:49:40|14984.1|14982.6|14985.1|14983.6|14985.1|14983.6|14984.1|14982.6|58
1654613390000|2022-06-07 14:49:50|14984.1|14982.6|14985.1|14983.6|14985.1|14983.6|14984.1|14982.6|70
1654613400000|2022-06-07 14:50:00|||||||||31
1654613410000|2022-06-07 14:50:10|||||||||35
1654613420000|2022-06-07 14:50:20|14984.1|14982.6|14983.1|14981.6|14984.1|14982.6|14983.1|14981.6|274
1654613430000|2022-06-07 14:50:30|14984.1|14982.6|14985.1|14983.6|14985.1|14983.6|14984.1|14982.6|50
1654613440000|2022-06-07 14:50:40|14984.1|14982.6|14985.1|14983.6|14986.1|14984.6|14984.1|14982.6|69
1654613450000|2022-06-07 14:50:50|14985.2|14983.7|14985.1|14983.6|14986.1|14984.6|14985.1|14983.6|116
1654613460000|2022-06-07 14:51:00|14986.1|14984.6|14986.1|14984.6|14986.1|14984.6|14985.1|14983.6|294
1654613470000|2022-06-07 14:51:10|14985.1|14983.6|14986.1|14984.6|14986.1|14984.6|14985.1|14983.6|530
1654613480000|2022-06-07 14:51:20|14985.1|14983.6|14985.1|14983.6|14986.1|14984.6|14985.1|14983.6|278
1654613490000|2022-06-07 14:51:30|14986.1|14984.6|14985.1|14983.6|14986.1|14984.6|14985.1|14982.6|275
1654613500000|2022-06-07 14:51:40|14984.1|14982.6|14984.1|14982.6|14984.1|14982.6|14984.1|14981.6|206
1654613510000|2022-06-07 14:51:50|14985.1|14983.6|14985.1|14983.6|14986.1|14984.6|14985.1|14983.6|133
1654613520000|2022-06-07 14:52:00|14986.1|14984.6|14987.1|14985.6|14987.1|14985.6|14985.1|14983.6|173
1654613530000|2022-06-07 14:52:10|14986.1|14984.6|14985.1|14983.6|14986.1|14984.6|14985.1|14983.6|75
1654613540000|2022-06-07 14:52:20|14984.1|14982.6|14984.1|14982.6|14984.1|14982.6|14984.1|14982.6|23
1654613550000|2022-06-07 14:52:30|14985.1|14983.6|14983.1|14981.6|14985.1|14983.6|14983.1|14981.6|45
1654613560000|2022-06-07 14:52:40|||||||||57
1654613570000|2022-06-07 14:52:50|14984.1|14982.6|14985.1|14983.6|14986.1|14984.6|14984.1|14982.6|141
1654613580000|2022-06-07 14:53:00|14984.1|14982.6|14985.1|14983.6|14986.1|14984.6|14984.1|14982.6|198
1654613590000|2022-06-07 14:53:10|14986.1|14984.6|14985.1|14983.6|14986.1|14984.6|14984.1|14982.6|94
1654613600000|2022-06-07 14:53:20|14986.1|14982.6|14984.1|14982.6|14986.1|14982.6|14984.1|14982.6|37
1654613610000|2022-06-07 14:53:30|14983.1|14981.6|14982.1|14980.6|14983.1|14982.6|14982.1|14980.6|303
1654613620000|2022-06-07 14:53:40|14981.2|14979.7|14982.1|14980.6|14983.1|14981.6|14981.2|14979.7|237
1654613630000|2022-06-07 14:53:50|14983.1|14981.6|14983.1|14981.6|14983.1|14981.6|14983.1|14981.6|96
1654613640000|2022-06-07 14:54:00|14982.1|14980.6|14982.1|14980.6|14982.1|14980.6|14981.1|14979.6|124
1654613650000|2022-06-07 14:54:10|||||||||164
1654613660000|2022-06-07 14:54:20|||||||||17
1654613670000|2022-06-07 14:54:30|14981.2|14979.6|14981.1|14979.6|14981.2|14979.7|14981.1|14979.6|72
1654613680000|2022-06-07 14:54:40|14982.1|14980.6|14982.1|14980.6|14982.1|14980.6|14982.1|14980.6|104
1654613690000|2022-06-07 14:54:50|14983.1|14981.6|14982.1|14980.6|14983.1|14981.6|14982.1|14980.6|175
1654613700000|2022-06-07 14:55:00|||||||||56
1654613710000|2022-06-07 14:55:10|14983.1|14981.6|14982.1|14980.6|14983.1|14981.6|14982.1|14980.6|42
1654613720000|2022-06-07 14:55:20|||||||||135
1654613730000|2022-06-07 14:55:30|14983.1|14981.6|14982.1|14980.6|14983.1|14981.6|14982.1|14980.6|469
1654613740000|2022-06-07 14:55:40|||||||||43
1654613750000|2022-06-07 14:55:50|14981.1|14979.6|14978.1|14976.6|14981.1|14979.6|14978.1|14976.6|320
1654613760000|2022-06-07 14:56:00|14979.1|14977.6|14979.1|14977.6|14979.2|14977.7|14979.1|14977.6|152
1654613770000|2022-06-07 14:56:10|14980.1|14978.6|14979.1|14977.6|14980.1|14978.6|14979.1|14977.6|217
1654613780000|2022-06-07 14:56:20|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|60
1654613790000|2022-06-07 14:56:30|14977.1|14975.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|129
1654613800000|2022-06-07 14:56:40|14977.1|14975.6|14977.1|14975.6|14978.1|14976.6|14977.1|14975.6|29
1654613810000|2022-06-07 14:56:50|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|353
1654613820000|2022-06-07 14:57:00|14977.1|14975.6|14976.1|14974.6|14977.1|14975.6|14976.1|14974.6|38
1654613830000|2022-06-07 14:57:10|14975.1|14973.6|14976.1|14974.6|14976.1|14974.6|14975.1|14973.6|129
1654613840000|2022-06-07 14:57:20|14975.2|14973.7|14975.1|14973.6|14975.2|14973.7|14975.1|14973.6|119
1654613850000|2022-06-07 14:57:30|14975.2|14973.7|14975.1|14973.6|14975.2|14973.7|14975.1|14973.6|24
1654613860000|2022-06-07 14:57:40|14976.1|14974.6|14975.1|14973.6|14976.1|14974.6|14975.1|14973.6|564
1654613870000|2022-06-07 14:57:50|14976.1|14974.6|14975.1|14973.6|14976.6|14974.6|14975.1|14973.6|621395
1654613880000|2022-06-07 14:58:00|14976.1|14974.6|14975.1|14973.6|14976.1|14974.6|14975.1|14973.6|181
1654613890000|2022-06-07 14:58:10|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|14976.1|14974.6|168
1654613900000|2022-06-07 14:58:20|||||||||45
1654613910000|2022-06-07 14:58:30|14975.1|14973.6|14976.1|14974.6|14976.1|14974.6|14975.1|14973.6|278
1654613920000|2022-06-07 14:58:40|14977.1|14975.6|14976.1|14974.6|14977.1|14975.6|14976.1|14974.6|224
1654613930000|2022-06-07 14:58:50|14975.1|14973.6|14976.1|14974.6|14976.1|14974.6|14975.1|14973.6|161
1654613940000|2022-06-07 14:59:00|14977.1|14975.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|261
1654613950000|2022-06-07 14:59:10|14979.1|14977.6|14979.1|14977.6|14979.1|14977.6|14977.1|14975.6|318
1654613960000|2022-06-07 14:59:20|14978.2|14976.7|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|49
1654613970000|2022-06-07 14:59:30|14978.1|14976.6|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|157
1654613980000|2022-06-07 14:59:40|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|73
1654613990000|2022-06-07 14:59:50|||||||||17
1654614000000|2022-06-07 15:00:00|14977.1|14975.6|14977.1|14975.6|14978.1|14976.6|14977.1|14975.6|626408
1654614010000|2022-06-07 15:00:10|14978.1|14976.6|14978.1|14976.6|14978.1|14976.6|14977.1|14975.6|44
1654614020000|2022-06-07 15:00:20|||||||||146
1654614030000|2022-06-07 15:00:30|14979.1|14976.7|14979.2|14977.7|14979.2|14977.7|14978.2|14976.6|456
1654614040000|2022-06-07 15:00:40|14978.2|14976.7|14978.2|14976.7|14979.6|14977.6|14978.2|14976.7|64
1654614050000|2022-06-07 15:00:50|14977.2|14975.7|14977.2|14975.7|14978.2|14976.7|14977.2|14975.7|115
1654614060000|2022-06-07 15:01:00|14978.1|14976.6|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|71
1654614070000|2022-06-07 15:01:10|14979.2|14977.7|14979.1|14977.6|14980.1|14978.6|14979.1|14977.6|212
1654614080000|2022-06-07 15:01:20|14979.2|14977.7|14980.1|14978.6|14980.1|14978.6|14979.2|14977.7|376
1654614090000|2022-06-07 15:01:30|14979.1|14977.6|14979.1|14977.6|14980.1|14977.6|14978.6|14976.6|93
1654614100000|2022-06-07 15:01:40|14978.1|14976.6|14979.1|14977.6|14979.1|14977.6|14978.1|14976.6|65
1654614110000|2022-06-07 15:01:50|14980.1|14978.6|14980.1|14978.6|14980.1|14978.6|14979.1|14977.6|182
1654614120000|2022-06-07 15:02:00|14979.2|14977.7|14979.2|14977.7|14980.1|14978.6|14979.2|14977.6|64
1654614130000|2022-06-07 15:02:10|14980.1|14978.6|14979.1|14977.6|14980.1|14978.6|14979.1|14977.6|209
1654614140000|2022-06-07 15:02:20|14980.1|14978.6|14982.1|14979.6|14982.1|14979.6|14980.1|14978.6|212
1654614150000|2022-06-07 15:02:30|14981.6|14979.1|14981.1|14979.6|14982.1|14980.6|14980.1|14978.6|630006
1654614160000|2022-06-07 15:02:40|14980.1|14978.6|14979.1|14977.6|14980.1|14978.6|14979.1|14977.6|73
1654614170000|2022-06-07 15:02:50|14978.1|14976.6|14979.1|14977.6|14980.1|14977.6|14978.1|14976.6|75
1654614180000|2022-06-07 15:03:00|14980.1|14978.6|14980.1|14978.6|14980.1|14978.6|14979.1|14977.6|40
1654614190000|2022-06-07 15:03:10|14979.1|14977.6|14980.1|14978.6|14980.1|14978.6|14979.1|14977.6|86
1654614200000|2022-06-07 15:03:20|14981.1|14979.6|14983.1|14981.6|14983.1|14981.6|14981.1|14979.6|63
1654614210000|2022-06-07 15:03:30|14984.1|14982.6|14983.1|14981.6|14984.1|14982.6|14982.1|14980.6|4
1654614220000|2022-06-07 15:03:40|14983.2|14981.7|14984.1|14981.6|14984.1|14981.7|14983.2|14981.6|36
1654614230000|2022-06-07 15:03:50|14983.1|14982.6|14984.1|14982.6|14985.1|14983.6|14983.1|14981.6|89
1654614240000|2022-06-07 15:04:00|||||||||77
1654614250000|2022-06-07 15:04:10|14985.1|14983.6|14984.1|14982.6|14985.1|14983.6|14984.1|14982.6|7
1654614260000|2022-06-07 15:04:20|||||||||2
1654614270000|2022-06-07 15:04:30||14981.6||14982.6||14982.6||14981.6|404
1654614280000|2022-06-07 15:04:40|14983.1|14981.6|14982.1|14980.6|14983.1|14981.6|14981.1|14979.6|363
1654614290000|2022-06-07 15:04:50|14982.2|14980.7|14983.1|14981.6|14983.1|14981.6|14982.1|14980.6|40
1654614300000|2022-06-07 15:05:00|14983.2|14981.7|14983.1|14981.6|14984.1|14982.6|14983.1|14981.6|69
1654614310000|2022-06-07 15:05:10|14982.2|14980.7|14981.1|14979.6|14982.2|14980.7|14981.1|14979.6|17
1654614320000|2022-06-07 15:05:20|14980.2|14978.7|14982.1|14980.6|14982.1|14980.6|14980.2|14978.7|272
1654614330000|2022-06-07 15:05:30|14983.1|14981.6|14981.2|14979.7|14983.1|14981.6|14981.2|14979.7|52
1654614340000|2022-06-07 15:05:40|14981.1|14979.6|14981.2|14979.7|14981.2|14979.7|14981.1|14979.6|23
1654614350000|2022-06-07 15:05:50|14982.2|14980.7|14982.1|14980.6|14982.2|14980.7|14982.1|14980.6|6
1654614360000|2022-06-07 15:06:00|14982.2|14980.7|14983.2|14981.7|14983.2|14981.7|14982.2|14980.7|55
1654614370000|2022-06-07 15:06:10|14983.1|14981.6|14981.1|14979.6|14983.1|14981.6|14981.1|14979.6|71
1654614380000|2022-06-07 15:06:20|14981.2|14979.7|14981.2|14979.7|14982.2|14980.7|14981.2|14979.7|90
1654614390000|2022-06-07 15:06:30|14982.1|14980.6|14982.2|14980.7|14982.2|14980.7|14982.1|14979.7|2
1654614400000|2022-06-07 15:06:40|||||||||52
1654614410000|2022-06-07 15:06:50|14982.1|14980.6|14982.1|14980.6|14982.1|14980.6|14982.1|14980.6|51
1654614420000|2022-06-07 15:07:00|14981.2|14979.7|14984.2|14981.7|14984.2|14982.7|14981.2|14979.7|92
1654614430000|2022-06-07 15:07:10|14983.2|14982.6|14984.2|14982.7|14984.2|14982.7|14983.2|14982.6|68
1654614440000|2022-06-07 15:07:20|14985.1|14983.6|14985.2|14983.7|14985.2|14983.7|14985.1|14983.6|75
1654614450000|2022-06-07 15:07:30|14986.1|14984.6|14986.2|14984.7|14986.2|14984.7|14986.1|14983.7|6
1654614460000|2022-06-07 15:07:40|14987.1|14985.6|14986.2|14984.7|14987.2|14985.7|14986.2|14984.7|11
1654614470000|2022-06-07 15:07:50|14987.1|14985.6|14987.2|14985.7|14987.2|14985.7|14987.1|14985.6|65
1654614480000|2022-06-07 15:08:00|14988.1|14986.6|14988.1|14985.6|14988.2|14986.7|14987.2|14985.6|149
1654614490000|2022-06-07 15:08:10|14987.2|14985.7|14987.2|14985.7|14987.2|14985.7|14987.1|14985.6|157
1654614500000|2022-06-07 15:08:20|14987.1|14985.6|14987.1|14985.6|14987.2|14985.7|14987.1|14985.6|21
1654614510000|2022-06-07 15:08:30|14987.2|14985.7|14988.2|14986.7|14988.2|14986.7|14987.2|14985.6|32
1654614520000|2022-06-07 15:08:40|14987.2|14985.7|14986.2|14984.7|14987.2|14985.7|14986.2|14984.7|50
1654614530000|2022-06-07 15:08:50|14987.2|14985.7|14987.2|14985.7|14987.2|14985.7|14986.2|14984.7|25
1654614540000|2022-06-07 15:09:00|14988.2|14986.7|14987.2|14985.7|14988.2|14986.7|14987.2|14985.7|71
1654614550000|2022-06-07 15:09:10||14984.7||14984.7||14984.7||14984.7|11
1654614560000|2022-06-07 15:09:20|14986.2|14985.7|14987.2|14985.7|14987.2|14985.7|14986.2|14984.7|24
1654614570000|2022-06-07 15:09:30|||||||||20
1654614580000|2022-06-07 15:09:40|14988.2|14986.7|14987.2|14985.7|14988.2|14986.7|14987.2|14985.7|43
1654614590000|2022-06-07 15:09:50|14986.2|14984.7|14985.2|14983.7|14987.2|14984.7|14985.2|14983.7|133
1654614600000|2022-06-07 15:10:00|14986.2|14984.7|14986.2|14984.7|14986.2|14984.7|14986.2|14984.7|42
1654614610000|2022-06-07 15:10:10|||||||||10
1654614620000|2022-06-07 15:10:20|14985.2|14983.7|14985.2|14983.7|14986.2|14984.7|14984.2|14982.7|91
1654614630000|2022-06-07 15:10:30|14986.2|14984.7|14986.2|14984.7|14986.2|14984.7|14986.2|14983.7|115
1654614640000|2022-06-07 15:10:40|14987.2|14985.7|14987.2|14985.7|14987.2|14985.7|14986.2|14984.7|234
1654614650000|2022-06-07 15:10:50|14988.2|14986.7|14988.2|14986.7|14988.2|14986.7|14988.2|14986.7|227
1654614660000|2022-06-07 15:11:00|14987.2|14985.7|14986.2|14984.7|14987.2|14985.7|14986.2|14984.7|23
1654614670000|2022-06-07 15:11:10|||||||||219
1654614680000|2022-06-07 15:11:20|14985.2|14983.7|14984.2|14981.7|14986.2|14984.7|14983.2|14981.7|52
1654614690000|2022-06-07 15:11:30|14983.2|14982.7|14984.2|14982.7|14984.2|14982.7|14983.2|14981.7|6
1654614700000|2022-06-07 15:11:40|14985.2|14983.7|14984.2|14982.7|14985.2|14983.7|14984.2|14982.7|55
1654614710000|2022-06-07 15:11:50|||||||||75
1654614720000|2022-06-07 15:12:00|14983.2|14981.7|14981.2|14979.7|14983.2|14982.7|14981.2|14979.7|195
1654614730000|2022-06-07 15:12:10|14980.2|14978.7|14981.2|14979.7|14981.2|14979.7|14980.2|14978.7|46
1654614740000|2022-06-07 15:12:20|14982.2|14980.7|14981.2|14979.7|14982.2|14980.7|14981.2|14979.7|127
1654614750000|2022-06-07 15:12:30|14982.2|14980.7|14980.2|14978.7|14982.2|14980.7|14980.2|14978.7|103
1654614760000|2022-06-07 15:12:40|14979.2|14977.7|14980.2|14978.7|14980.2|14978.7|14978.2|14976.7|157
1654614770000|2022-06-07 15:12:50|||||||||39
1654614780000|2022-06-07 15:13:00|||||||||9
1654614790000|2022-06-07 15:13:10|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|147
1654614800000|2022-06-07 15:13:20|14980.2|14978.7|14981.2|14979.7|14981.2|14979.7|14980.2|14978.7|103
1654614810000|2022-06-07 15:13:30|||||||||50
1654614820000|2022-06-07 15:13:40|14982.2|14980.7|14982.2|14980.7|14982.2|14980.7|14982.2|14980.7|10
1654614830000|2022-06-07 15:13:50|14981.2|14979.7|14982.2|14980.7|14982.2|14980.7|14981.2|14979.7|43
1654614840000|2022-06-07 15:14:00|14983.2|14981.7|14982.2|14980.7|14983.2|14981.7|14982.2|14980.7|143
1654614850000|2022-06-07 15:14:10|14983.2|14981.7|14983.2|14981.7|14983.2|14981.7|14983.2|14980.7|182
1654614860000|2022-06-07 15:14:20|14982.2|14980.7|14981.2|14979.7|14982.2|14980.7|14981.2|14979.7|167
1654614870000|2022-06-07 15:14:30|||||||||213
1654614880000|2022-06-07 15:14:40|14980.2|14978.7|14980.2|14978.7|14980.2|14978.7|14980.2|14978.7|199
1654614890000|2022-06-07 15:14:50|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|14980.2|14979.7|369
1654614900000|2022-06-07 15:15:00|14980.2|14978.7|14981.2|14979.7|14981.2|14979.7|14980.2|14978.7|279
1654614910000|2022-06-07 15:15:10|14982.2|14980.7|14984.2|14982.7|14984.2|14982.7|14982.2|14980.7|195
1654614920000|2022-06-07 15:15:20|||||||||118
1654614930000|2022-06-07 15:15:30|14983.2|14981.7|14985.2|14983.7|14985.2|14983.7|14983.2|14981.7|87
1654614940000|2022-06-07 15:15:40|14984.2|14982.7|14984.2|14982.7|14984.2|14982.7|14984.2|14982.7|372
1654614950000|2022-06-07 15:15:50|14985.2|14983.7|14984.2|14982.7|14985.2|14983.7|14984.2|14982.7|379
1654614960000|2022-06-07 15:16:00|14983.2|14981.7|14984.2|14982.7|14984.2|14982.7|14983.2|14981.7|73
1654614970000|2022-06-07 15:16:10|14985.2|14983.7|14984.2|14982.7|14985.2|14983.7|14984.2|14982.7|47
1654614980000|2022-06-07 15:16:20|14983.2|14981.7|14984.2|14982.7|14984.2|14982.7|14983.2|14981.7|53
1654614990000|2022-06-07 15:16:30|14983.2|14981.7|14984.2|14982.7|14984.2|14982.7|14983.2|14981.7|112
1654615000000|2022-06-07 15:16:40|14985.2|14983.7|14985.2|14983.7|14985.2|14983.7|14984.2|14982.7|83
1654615010000|2022-06-07 15:16:50|14984.7|14982.7|14983.2|14981.7|14984.7|14983.2|14983.2|14981.7|61
1654615020000|2022-06-07 15:17:00|14982.2|14980.7|14983.2|14980.7|14983.2|14981.7|14981.2|14979.7|195
1654615030000|2022-06-07 15:17:10|14982.2|14981.7|14983.2|14981.7|14984.2|14982.7|14982.2|14981.7|153
1654615040000|2022-06-07 15:17:20|14982.2|14980.7|14982.2|14980.7|14982.2|14981.7|14982.2|14980.7|140
1654615050000|2022-06-07 15:17:30|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|155
1654615060000|2022-06-07 15:17:40|14982.2|14980.7|14982.2|14980.7|14982.2|14980.7|14981.2|14979.7|234
1654615070000|2022-06-07 15:17:50|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|14980.2|14978.7|54
1654615080000|2022-06-07 15:18:00|14982.2|14980.7|14982.2|14980.7|14982.2|14980.7|14982.2|14980.7|47
1654615090000|2022-06-07 15:18:10|||||||||170
1654615100000|2022-06-07 15:18:20|14981.2|14979.7|14982.2|14980.7|14982.2|14980.7|14981.2|14979.7|65
1654615110000|2022-06-07 15:18:30|14981.2|14979.7|14981.2|14979.7|14982.2|14979.7|14980.2|14978.7|199
1654615120000|2022-06-07 15:18:40|14980.2|14978.7|14980.2|14978.7|14980.2|14978.7|14979.2|14977.7|43
1654615130000|2022-06-07 15:18:50|||||||||111
1654615140000|2022-06-07 15:19:00|14979.2|14977.7|14980.2|14978.7|14980.2|14978.7|14979.2|14977.7|13
1654615150000|2022-06-07 15:19:10|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|14980.2|14979.7|91
1654615160000|2022-06-07 15:19:20|14982.2|14980.7|14982.2|14980.7|14982.2|14980.7|14982.2|14980.7|15
1654615170000|2022-06-07 15:19:30|14983.2|14981.7|14982.2|14980.7|14983.2|14981.7|14982.2|14980.7|64
1654615180000|2022-06-07 15:19:40|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|14981.2|14979.7|143
1654615190000|2022-06-07 15:19:50|||||||||6
1654615200000|2022-06-07 15:20:00|14982.2|14980.7|14981.2|14979.7|14982.2|14980.7|14981.2|14979.7|26
1654615210000|2022-06-07 15:20:10|14982.2|14980.7|14982.2|14980.7|14982.2|14980.7|14981.2|14980.7|81
1654615220000|2022-06-07 15:20:20|||||||||24
1654615230000|2022-06-07 15:20:30|||||||||27
1654615240000|2022-06-07 15:20:40|14981.2|14979.7|14981.2|14979.7|14982.2|14980.7|14981.2|14979.7|61
1654615250000|2022-06-07 15:20:50|||||||||57
1654615260000|2022-06-07 15:21:00|14980.2|14978.7|14980.2|14978.7|14980.2|14978.7|14980.2|14978.7|13
1654615270000|2022-06-07 15:21:10|14979.2|14977.7|14979.2|14977.7|14980.2|14978.7|14979.2|14977.7|424
1654615280000|2022-06-07 15:21:20|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|25
1654615290000|2022-06-07 15:21:30|14979.2||14979.2||14979.2||14979.2||33
1654615300000|2022-06-07 15:21:40|14978.2|14977.7|14979.2|14977.7|14979.2|14977.7|14978.2|14976.7|26
1654615310000|2022-06-07 15:21:50|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|16
1654615320000|2022-06-07 15:22:00|||||||||129
1654615330000|2022-06-07 15:22:10|14979.2|14977.7|14978.2|14976.7|14979.2|14977.7|14978.2|14976.7|27
1654615340000|2022-06-07 15:22:20|14979.2|14977.7|14979.2|14976.7|14979.2|14977.7|14978.2|14976.7|12
1654615350000|2022-06-07 15:22:30|14980.2|14977.7|14980.2|14978.7|14981.2|14978.7|14979.2|14977.7|40
1654615360000|2022-06-07 15:22:40|14979.2|14977.7|14978.2|14976.7|14980.2|14978.7|14978.2|14976.7|678
1654615370000|2022-06-07 15:22:50|||||||||28
1654615380000|2022-06-07 15:23:00|14979.2|14977.7|14978.2|14976.7|14979.2|14977.7|14978.2|14976.7|38
1654615390000|2022-06-07 15:23:10|14977.2|14975.7|14978.2|14976.7|14978.2|14976.7|14977.2|14975.7|115
1654615410000|2022-06-07 15:23:30|||||||||29
1654615420000|2022-06-07 15:23:40|||||||||52
1654615430000|2022-06-07 15:23:50|||||||||188
1654615440000|2022-06-07 15:24:00|||||||||5
1654615450000|2022-06-07 15:24:10|||||||||186
1654615460000|2022-06-07 15:24:20|14979.2|14977.7|14979.2|14977.7|14979.2|14977.7|14978.2|14977.7|94
1654615470000|2022-06-07 15:24:30|14980.2|14978.7|14980.2|14978.7|14980.2|14978.7|14980.2|14978.7|27
1654615480000|2022-06-07 15:24:40|14981.2|14979.7|14979.2|14977.7|14981.2|14979.7|14979.2|14977.7|104
1654615490000|2022-06-07 15:24:50|14978.2|14976.7|14979.2|14976.7|14979.2|14977.7|14978.2|14976.7|291
1654615500000|2022-06-07 15:25:00|14980.2|14977.7|14978.2|14976.7|14980.2|14978.7|14978.2|14976.7|82
1654615510000|2022-06-07 15:25:10|||||||||15
1654615520000|2022-06-07 15:25:20|14979.2|14977.7|14979.2|14977.7|14980.2|14978.7|14979.2|14977.7|655780
1654615530000|2022-06-07 15:25:30|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|153
1654615540000|2022-06-07 15:25:40|14979.2|14977.7|14979.2|14977.7|14979.2|14977.7|14979.2|14977.7|224
1654615550000|2022-06-07 15:25:50|||||||||12
1654615560000|2022-06-07 15:26:00|14978.2|14976.7|14977.2|14975.7|14979.2|14977.7|14977.2|14975.7|93
1654615570000|2022-06-07 15:26:10|||||||||33
1654615580000|2022-06-07 15:26:20|14976.2|14974.7|14976.2|14974.7|14976.2|14974.7|14976.2|14974.7|71
1654615590000|2022-06-07 15:26:30|14977.2|14975.7|14977.2|14975.7|14977.2|14975.7|14977.2|14975.7|13
1654615600000|2022-06-07 15:26:40|14976.2|14974.7|14977.2|14975.7|14977.2|14975.7|14976.2|14974.7|97
1654615610000|2022-06-07 15:26:50|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|14978.2|14976.7|57
1654615620000|2022-06-07 15:27:00|||||||||397
1654615630000|2022-06-07 15:27:10|||||||||51
1654615640000|2022-06-07 15:27:20|||||||||1
1654615650000|2022-06-07 15:27:30|14977.2|14975.7|14978.2|14975.7|14978.2|14975.7|14977.2|14975.7|131
1654615660000|2022-06-07 15:27:40|14977.2|14976.7|14978.2|14975.7|14978.2|14976.7|14977.2|14975.7|12
1654615670000|2022-06-07 15:27:50|14977.2|14975.2|14978.2|14975.7|14978.2|14975.7|14977.2|14975.2|56
1654615680000|2022-06-07 15:28:00|14977.2|14976.7|14976.2|14974.7|14978.2|14976.7|14976.2|14974.7|212
1654615690000|2022-06-07 15:28:10|||||||||120
1654615700000|2022-06-07 15:28:20|||||||||4
1654615710000|2022-06-07 15:28:30|14977.2||14976.2||14977.2||14976.2||179
1654615720000|2022-06-07 15:28:40|14976.7|14974.2|14976.2|14974.7|14977.2|14975.7|14976.2|14974.2|659299
1654615730000|2022-06-07 15:28:50|14977.2|14975.7|14976.2|14974.7|14977.2|14975.7|14976.2|14974.7|173
1654615740000|2022-06-07 15:29:00|||||||||17
1654615750000|2022-06-07 15:29:10|||||||||76
1654615760000|2022-06-07 15:29:20|||||||||115
1654615770000|2022-06-07 15:29:30|14977.2|14975.7|14976.2|14974.7|14977.2|14975.7|14976.2|14974.7|104
1654615780000|2022-06-07 15:29:40|14977.2|14975.7|14977.2|14975.7|14977.2|14975.7|14977.2|14974.7|107
1654615790000|2022-06-07 15:29:50|14976.2|14974.7|14976.2|14974.7|14976.2|14975.7|14976.2|14974.7|660212
1654615800000|2022-06-07 15:30:00|14975.2|14973.7|14976.2|14974.7|14976.2|14974.7|14975.2|14973.7|79
1654615810000|2022-06-07 15:30:10|14977.2|14975.7|14976.2|14974.7|14977.2|14975.7|14976.2|14974.7|157
1654615820000|2022-06-07 15:30:20|14975.2|14973.7|14976.2|14974.7|14976.2|14974.7|14975.2|14973.7|155
1654615850000|2022-06-07 15:30:50|||||||||106
1654615860000|2022-06-07 15:31:00|||||||||11
1654615870000|2022-06-07 15:31:10|||||||||19
1654615880000|2022-06-07 15:31:20|||||||||62
1654615890000|2022-06-07 15:31:30||14973.7||14974.7||14974.7||14973.7|34
1654615900000|2022-06-07 15:31:40|||||||||53
1654615910000|2022-06-07 15:31:50|14977.2||14976.2||14977.2||14976.2||55
1654615920000|2022-06-07 15:32:00|||||||||22
1654615930000|2022-06-07 15:32:10|||||||||10
1654615940000|2022-06-07 15:32:20|14977.2|14975.7|14977.2|14975.7|14977.2|14975.7|14976.2|14974.7|162
1654615950000|2022-06-07 15:32:30||14974.7||14975.7||14975.7||14974.7|185
1654615960000|2022-06-07 15:32:40|14978.2|14976.7|14977.2|14975.7|14978.2|14976.7|14977.2|14975.7|349
1654615970000|2022-06-07 15:32:50|14976.2|14974.7|14976.2|14974.7|14976.2|14974.7|14976.2|14974.7|220
1654615980000|2022-06-07 15:33:00|||||||||16
1654615990000|2022-06-07 15:33:10|||||||||69
1654616000000|2022-06-07 15:33:20|||||||||74
1654616010000|2022-06-07 15:33:30|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|308
1654616020000|2022-06-07 15:33:40|||||||||22
1654616030000|2022-06-07 15:33:50|||||||||22
1654616040000|2022-06-07 15:34:00|14976.2|14974.2|14975.2|14973.7|14976.2|14974.2|14975.2|14973.7|134
1654616050000|2022-06-07 15:34:10|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|65
1654616060000|2022-06-07 15:34:20|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14
1654616070000|2022-06-07 15:34:30|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|184
1654616080000|2022-06-07 15:34:40|14973.2|14971.7|14974.2|14972.7|14974.2|14972.7|14973.2|14971.7|178
1654616090000|2022-06-07 15:34:50|||||||||23
1654616100000|2022-06-07 15:35:00|14975.2|14973.7|14974.2|14972.7|14975.2|14973.7|14974.2|14972.7|227
1654616110000|2022-06-07 15:35:10|||||||||17
1654616120000|2022-06-07 15:35:20|14975.2|14973.7|14976.2|14974.7|14976.2|14974.7|14975.2|14973.7|41
1654616130000|2022-06-07 15:35:30|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|80
1654616140000|2022-06-07 15:35:40|||||||||69
1654616150000|2022-06-07 15:35:50|14974.2|14972.7|14975.2|14973.7|14975.2|14973.7|14974.2|14972.7|48
1654616160000|2022-06-07 15:36:00|14974.2|14972.7|14974.2|14972.7|14975.2|14973.7|14974.2|14972.7|185
1654616170000|2022-06-07 15:36:10|||||||||57
1654616180000|2022-06-07 15:36:20|14975.2||14974.2||14975.2||14974.2||38
1654616190000|2022-06-07 15:36:30|||||||||26
1654616200000|2022-06-07 15:36:40|14973.2|14971.7|14973.2|14971.7|14974.2|14972.7|14973.2|14971.7|52
1654616210000|2022-06-07 15:36:50|||||||||20
1654616220000|2022-06-07 15:37:00|||||||||15
1654616230000|2022-06-07 15:37:10|||||||||50
1654616240000|2022-06-07 15:37:20|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|287
1654616250000|2022-06-07 15:37:30|14973.2|14971.7|14972.2|14970.7|14973.2|14971.7|14972.2|14970.7|85
1654616260000|2022-06-07 15:37:40|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|74
1654616270000|2022-06-07 15:37:50|||||||||65
1654616280000|2022-06-07 15:38:00|||||||||62
1654616290000|2022-06-07 15:38:10|||||||||11
1654616300000|2022-06-07 15:38:20|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14973.2|14972.7|78
1654616310000|2022-06-07 15:38:30|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|74
1654616320000|2022-06-07 15:38:40|||||||||40
1654616330000|2022-06-07 15:38:50|||||||||24
1654616340000|2022-06-07 15:39:00|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|348
1654616350000|2022-06-07 15:39:10|||||||||10
1654616360000|2022-06-07 15:39:20|14973.2|14971.7|14972.2|14970.7|14973.2|14971.7|14972.2|14970.7|66
1654616370000|2022-06-07 15:39:30|14973.2|14971.7|14972.2|14970.7|14973.2|14971.7|14972.2|14970.7|148
1654616380000|2022-06-07 15:39:40|14973.2|14971.7|14972.2|14970.7|14973.2|14971.7|14972.2|14970.7|15
1654616390000|2022-06-07 15:39:50|||||||||58
1654616400000|2022-06-07 15:40:00|||||||||10
1654616410000|2022-06-07 15:40:10|||||||||24
1654616420000|2022-06-07 15:40:20|14971.2|14969.7|14971.2|14969.7|14972.2|14970.7|14971.2|14969.7|46
1654616430000|2022-06-07 15:40:30|||||||||28
1654616440000|2022-06-07 15:40:40|||||||||21
1654616450000|2022-06-07 15:40:50|14970.2|14968.7|14970.2|14968.7|14971.2|14968.7|14970.2|14968.7|43
1654616460000|2022-06-07 15:41:00|14971.2|14969.7|14970.2|14968.7|14971.2|14969.7|14970.2|14968.7|91
1654616470000|2022-06-07 15:41:10|||||||||68
1654616480000|2022-06-07 15:41:20|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|112
1654616490000|2022-06-07 15:41:30|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|191
1654616500000|2022-06-07 15:41:40|14969.2|14967.7|14970.2|14968.7|14970.2|14968.7|14969.2|14967.7|135
1654616510000|2022-06-07 15:41:50|14969.2|14967.7|14970.2|14967.7|14970.2|14968.7|14969.2|14967.7|106
1654616520000|2022-06-07 15:42:00|14969.2|14968.7|14969.2|14967.7|14970.2|14968.7|14969.2|14967.7|27
1654616530000|2022-06-07 15:42:10|14968.2|14966.7|14967.2|14965.7|14968.2|14966.7|14967.2|14965.7|104
1654616540000|2022-06-07 15:42:20|||||||||29
1654616550000|2022-06-07 15:42:30|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|90
1654616560000|2022-06-07 15:42:40|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|42
1654616570000|2022-06-07 15:42:50|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|79
1654616580000|2022-06-07 15:43:00||14963.7||14964.7||14964.7||14963.7|31
1654616590000|2022-06-07 15:43:10|||||||||11
1654616600000|2022-06-07 15:43:20|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|39
1654616610000|2022-06-07 15:43:30|14966.2|14964.7|14967.2|14965.7|14967.2|14965.7|14966.2|14964.7|91
1654616620000|2022-06-07 15:43:40|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|20
1654616630000|2022-06-07 15:43:50|||||||||33
1654616640000|2022-06-07 15:44:00|14965.2|14963.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|21
1654616650000|2022-06-07 15:44:10|||||||||20
1654616660000|2022-06-07 15:44:20|||||||||148
1654616670000|2022-06-07 15:44:30|||||||||113
1654616680000|2022-06-07 15:44:40|||||||||10
1654616690000|2022-06-07 15:44:50|||||||||63
1654616700000|2022-06-07 15:45:00|14967.2|14965.7|14966.2|14964.7|14967.2|14965.7|14966.2|14964.7|43
1654616710000|2022-06-07 15:45:10|14967.2|14965.7|14968.2|14966.7|14968.2|14966.7|14967.2|14965.7|66
1654616720000|2022-06-07 15:45:20|||||||||18
1654616730000|2022-06-07 15:45:30|||||||||46
1654616740000|2022-06-07 15:45:40|14967.2|14965.7|14968.2|14966.7|14968.2|14966.7|14967.2|14965.7|21
1654616750000|2022-06-07 15:45:50|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14966.2|14964.7|128
1654616760000|2022-06-07 15:46:00|||||||||37
1654616770000|2022-06-07 15:46:10|14966.2|14964.7|14965.2|14963.7|14966.2|14964.7|14965.2|14963.7|107
1654616780000|2022-06-07 15:46:20|14966.2|14964.7|14965.2|14963.7|14966.2|14964.7|14965.2|14963.7|378
1654616790000|2022-06-07 15:46:30|14964.2|14962.7|14964.2|14962.7|14965.2|14963.7|14964.2|14962.7|173
1654616800000|2022-06-07 15:46:40|||||||||25
1654616810000|2022-06-07 15:46:50|||||||||6
1654616820000|2022-06-07 15:47:00|||||||||52
1654616840000|2022-06-07 15:47:20|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|14965.2|14962.7|178
1654616850000|2022-06-07 15:47:30|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|36
1654616860000|2022-06-07 15:47:40|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|14965.2|14962.7|211
1654616870000|2022-06-07 15:47:50|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|50
1654616880000|2022-06-07 15:48:00|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|52
1654616890000|2022-06-07 15:48:10|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14965.2|14964.7|12
1654616900000|2022-06-07 15:48:20|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|32
1654616910000|2022-06-07 15:48:30|14966.2|14964.7|14966.2|14963.7|14966.2|14964.7|14965.2|14963.7|12
1654616920000|2022-06-07 15:48:40|14965.2||14965.2||14965.2||14965.2||60
1654616940000|2022-06-07 15:49:00|14966.2|14964.7|14966.2|14963.7|14966.2|14964.7|14966.2|14963.7|13
1654616950000|2022-06-07 15:49:10|14965.2||14965.2||14966.2||14965.2||6
1654616960000|2022-06-07 15:49:20|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|6
1654616970000|2022-06-07 15:49:30|||||||||1
1654616980000|2022-06-07 15:49:40|14967.2|14965.7|14966.2|14964.7|14967.2|14965.7|14966.2|14964.7|85
1654616990000|2022-06-07 15:49:50|||||||||5
1654617000000|2022-06-07 15:50:00|||||||||6
1654617010000|2022-06-07 15:50:10|||||||||68
1654617020000|2022-06-07 15:50:20|||||||||4
1654617030000|2022-06-07 15:50:30|||||||||4
1654617040000|2022-06-07 15:50:40|||||||||43
1654617050000|2022-06-07 15:50:50|14967.2||14967.2||14967.2||14967.2||100
1654617060000|2022-06-07 15:51:00|14966.2|14965.7|14967.2|14964.7|14967.2|14965.7|14966.2|14964.7|15
1654617070000|2022-06-07 15:51:10|14966.2||14966.2||14967.2||14966.2||2
1654617080000|2022-06-07 15:51:20|||||||||26
1654617090000|2022-06-07 15:51:30|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|2
1654617100000|2022-06-07 15:51:40|||||||||19
1654617110000|2022-06-07 15:51:50|||||||||27
1654617120000|2022-06-07 15:52:00|||||||||3
1654617130000|2022-06-07 15:52:10|||||||||3
1654617140000|2022-06-07 15:52:20|||||||||15
1654617150000|2022-06-07 15:52:30|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|98
1654617170000|2022-06-07 15:52:50|14967.2|14965.7|14968.2|14965.7|14968.2|14965.7|14967.2|14965.7|49
1654617180000|2022-06-07 15:53:00|14967.2|14966.7|14968.2|14966.7|14968.2|14966.7|14967.2|14965.7|1352327
1654617190000|2022-06-07 15:53:10|||||||||17
1654617200000|2022-06-07 15:53:20|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|2
1654617210000|2022-06-07 15:53:30|14968.2|14966.7|14968.2|14965.7|14968.2|14966.7|14967.2|14965.7|51
1654617220000|2022-06-07 15:53:40|14967.2|14966.7|14967.2|14965.7|14967.2|14966.7|14967.2|14965.7|3
1654617230000|2022-06-07 15:53:50|14968.2||14967.2||14968.2||14967.2||18
1654617240000|2022-06-07 15:54:00|14968.2||14967.2||14968.2||14967.2||1
1654617250000|2022-06-07 15:54:10|||||||||1
1654617260000|2022-06-07 15:54:20|14968.2||14967.2||14968.2||14967.2||12
1654617270000|2022-06-07 15:54:30|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|52
1654617280000|2022-06-07 15:54:40|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14968.2|14966.7|66
1654617290000|2022-06-07 15:54:50|14968.2|14966.7|14968.2|14966.7|14969.2|14967.7|14968.2|14966.7|82
1654617300000|2022-06-07 15:55:00|||||||||1
1654617320000|2022-06-07 15:55:20|||||||||8
1654617330000|2022-06-07 15:55:30|||||||||44
1654617340000|2022-06-07 15:55:40|||||||||3
1654617350000|2022-06-07 15:55:50|14969.2|14967.7|14969.2|14967.7|14970.2|14968.7|14969.2|14967.7|206
1654617360000|2022-06-07 15:56:00|||||||||2
1654617370000|2022-06-07 15:56:10|14970.2|14968.7|14968.2|14966.7|14970.2|14968.7|14968.2|14966.7|227
1654617380000|2022-06-07 15:56:20|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14968.2|14967.7|14
1654617390000|2022-06-07 15:56:30|||||||||1
1654617400000|2022-06-07 15:56:40|14970.2|14968.7|14969.2|14967.7|14970.2|14968.7|14969.2|14967.7|64
1654617410000|2022-06-07 15:56:50|||||||||6
1654617420000|2022-06-07 15:57:00|||||||||1
1654617430000|2022-06-07 15:57:10|||||||||1
1654617440000|2022-06-07 15:57:20|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14967.7|32
1654617450000|2022-06-07 15:57:30|||||||||58
1654617460000|2022-06-07 15:57:40|||||||||7
1654617480000|2022-06-07 15:58:00|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|145
1654617490000|2022-06-07 15:58:10||14966.7||14967.7||14967.7||14966.7|19
1654617500000|2022-06-07 15:58:20|||||||||4
1654617510000|2022-06-07 15:58:30|||||||||1
1654617520000|2022-06-07 15:58:40|||||||||2
1654617530000|2022-06-07 15:58:50|||||||||8
1654617540000|2022-06-07 15:59:00|||||||||2
1654617550000|2022-06-07 15:59:10|||||||||2
1654617560000|2022-06-07 15:59:20|||||||||2
1654617570000|2022-06-07 15:59:30|||||||||1
1654617580000|2022-06-07 15:59:40|14970.2||14969.2||14970.2||14969.2||5
1654617590000|2022-06-07 15:59:50|||||||||8
1654617600000|2022-06-07 16:00:00|14968.2|14966.7|14969.2|14966.7|14969.2|14967.7|14968.2|14966.7|35
1654617610000|2022-06-07 16:00:10|14968.2|14967.7|14969.2|14967.7|14969.2|14967.7|14968.2|14967.7|16
1654617620000|2022-06-07 16:00:20|||||||||1
1654617630000|2022-06-07 16:00:30|||||||||2
1654617650000|2022-06-07 16:00:50|||||||||4
1654617660000|2022-06-07 16:01:00|||||||||1
1654617670000|2022-06-07 16:01:10|14968.2|14966.7|14969.2|14967.7|14969.2|14967.7|14968.2|14966.7|37
1654617680000|2022-06-07 16:01:20|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|133
1654617690000|2022-06-07 16:01:30|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|9
1654617700000|2022-06-07 16:01:40|14968.2|14966.7|14969.2|14967.7|14969.2|14967.7|14968.2|14966.7|26
1654617710000|2022-06-07 16:01:50|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|97
1654617720000|2022-06-07 16:02:00|||||||||6
1654617730000|2022-06-07 16:02:10|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14970.2|14968.7|192
1654617740000|2022-06-07 16:02:20|||||||||25
1654617750000|2022-06-07 16:02:30|14972.2|14970.7|14971.2|14969.7|14972.2|14970.7|14971.2|14969.7|132
1654617760000|2022-06-07 16:02:40|14972.2|14970.7|14971.2|14969.7|14972.7|14970.7|14971.2|14969.7|101
1654617780000|2022-06-07 16:03:00|||||||||4
1654617790000|2022-06-07 16:03:10|14972.2|14970.7|14972.2|14969.7|14972.2|14970.7|14971.2|14969.7|156
1654617800000|2022-06-07 16:03:20||14970.7||14970.7||14970.7||14970.7|1
1654617810000|2022-06-07 16:03:30|||||||||3
1654617820000|2022-06-07 16:03:40|||||||||1
1654617830000|2022-06-07 16:03:50|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|91
1654617840000|2022-06-07 16:04:00|||||||||17
1654617850000|2022-06-07 16:04:10|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|86
1654617860000|2022-06-07 16:04:20|14971.2|14969.7|14972.2|14969.7|14972.2|14969.7|14971.2|14969.7|27
1654617870000|2022-06-07 16:04:30|14971.2|14968.7|14971.2|14969.7|14971.2|14969.7|14970.2|14968.7|68
1654617880000|2022-06-07 16:04:40|||||||||28
1654617890000|2022-06-07 16:04:50|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14969.2|14967.7|102
1654617900000|2022-06-07 16:05:00|14970.7|14967.7|14969.2|14967.7|14970.7|14968.2|14969.2|14967.7|20
1654617910000|2022-06-07 16:05:10|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|31
1654617920000|2022-06-07 16:05:20|||||||||2
1654617930000|2022-06-07 16:05:30|||||||||38
1654617940000|2022-06-07 16:05:40|14969.2|14967.7|14969.2|14967.7|14970.2|14968.7|14969.2|14967.7|129
1654617950000|2022-06-07 16:05:50|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|75
1654617960000|2022-06-07 16:06:00|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|95
1654617970000|2022-06-07 16:06:10|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14969.2|14967.7|27
1654617980000|2022-06-07 16:06:20|14969.2|14967.7|14969.2|14966.7|14969.2|14967.7|14969.2|14966.7|43
1654617990000|2022-06-07 16:06:30|14968.2|14967.7|14968.2|14966.7|14968.2|14967.7|14968.2|14966.7|31
1654618010000|2022-06-07 16:06:50|||||||||5
1654618020000|2022-06-07 16:07:00|||||||||1
1654618040000|2022-06-07 16:07:20|||||||||104
1654618050000|2022-06-07 16:07:30|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|10
1654618060000|2022-06-07 16:07:40|||||||||5
1654618070000|2022-06-07 16:07:50|14965.2|14963.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|124
1654618080000|2022-06-07 16:08:00|14965.2|14963.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|58
1654618090000|2022-06-07 16:08:10|||||||||2
1654618100000|2022-06-07 16:08:20|14965.2|14963.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|24
1654618110000|2022-06-07 16:08:30||14963.7||14964.7||14964.7||14963.7|45
1654618120000|2022-06-07 16:08:40|||||||||9
1654618130000|2022-06-07 16:08:50|||||||||11
1654618140000|2022-06-07 16:09:00|||||||||1
1654618150000|2022-06-07 16:09:10|14967.2|14965.7|14966.2|14964.7|14967.2|14965.7|14966.2|14964.7|13
1654618160000|2022-06-07 16:09:20|||||||||54
1654618170000|2022-06-07 16:09:30|14967.2||14966.2||14967.2||14966.2||20
1654618180000|2022-06-07 16:09:40|||||||||3
1654618190000|2022-06-07 16:09:50|||||||||1
1654618200000|2022-06-07 16:10:00|14967.2|14965.7|14966.2|14964.7|14967.2|14965.7|14966.2|14964.7|54
1654618210000|2022-06-07 16:10:10|||||||||6
1654618220000|2022-06-07 16:10:20|14965.2|14963.7|14965.2|14963.7|14966.2|14964.7|14965.2|14963.7|72
1654618230000|2022-06-07 16:10:30|14966.2|14964.7|14965.2|14963.7|14966.2|14964.7|14965.2|14963.7|36
1654618240000|2022-06-07 16:10:40|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|62
1654618270000|2022-06-07 16:11:10|14967.2||14966.2||14967.2||14966.2||11
1654618290000|2022-06-07 16:11:30|||||||||1
1654618300000|2022-06-07 16:11:40|14967.2||14966.2||14967.2||14966.2||38
1654618320000|2022-06-07 16:12:00|||||||||136
1654618330000|2022-06-07 16:12:10|||||||||6
1654618340000|2022-06-07 16:12:20|||||||||54
1654618350000|2022-06-07 16:12:30|||||||||33
1654618360000|2022-06-07 16:12:40|||||||||42
1654618370000|2022-06-07 16:12:50|14965.2|14963.7|14966.2|14963.7|14966.2|14963.7|14965.2|14963.7|49
1654618380000|2022-06-07 16:13:00|14965.2|14964.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|113
1654618390000|2022-06-07 16:13:10|14965.2|14963.7|14965.2|14963.7|14966.2|14963.7|14965.2|14963.7|683441
1654618400000|2022-06-07 16:13:20|||||||||164
1654618410000|2022-06-07 16:13:30|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|46
1654618420000|2022-06-07 16:13:40|14965.2|14963.7|14965.2|14963.7|14966.2|14963.7|14965.2|14963.7|683494
1654618430000|2022-06-07 16:13:50|14965.7|14963.2|14965.7|14963.2|14966.2|14963.7|14965.2|14963.2|683479
1654618440000|2022-06-07 16:14:00|14965.2|14963.7|14965.2|14963.7|14966.2|14963.7|14964.2|14962.2|2050962
1654618450000|2022-06-07 16:14:10|||||||||51
1654618460000|2022-06-07 16:14:20|14964.2|14962.7|14965.2|14963.7|14965.2|14963.7|14964.2|14962.7|53
1654618490000|2022-06-07 16:14:50|||||||||4
1654618500000|2022-06-07 16:15:00|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|79
1654618510000|2022-06-07 16:15:10|14965.2|14963.7|14965.2|14963.7|14965.7|14963.7|14965.2|14962.7|684018
1654618520000|2022-06-07 16:15:20||14962.7||14962.7||14963.7||14962.7|7
1654618530000|2022-06-07 16:15:30|14964.2||14964.2||14964.2||14964.2||0
1654618540000|2022-06-07 16:15:40|||||||||8
1654618550000|2022-06-07 16:15:50|||||||||23
1654618560000|2022-06-07 16:16:00|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|60
1654618570000|2022-06-07 16:16:10|14962.2|14960.7|14963.2|14961.7|14963.2|14961.7|14962.2|14960.7|51
1654618580000|2022-06-07 16:16:20|14962.2|14960.7|14963.2|14961.7|14963.2|14961.7|14962.2|14960.7|7
1654618590000|2022-06-07 16:16:30||14960.7||14960.7||14960.7||14960.7|4
1654618600000|2022-06-07 16:16:40||14961.7||14961.7||14961.7||14960.7|2
1654618610000|2022-06-07 16:16:50|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|0
1654618620000|2022-06-07 16:17:00|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|12
1654618630000|2022-06-07 16:17:10|14964.2|14962.7|14963.2|14961.7|14964.2|14962.7|14963.2|14961.7|116
1654618640000|2022-06-07 16:17:20|||||||||1
1654618650000|2022-06-07 16:17:30|||||||||127
1654618660000|2022-06-07 16:17:40|||||||||130
1654618670000|2022-06-07 16:17:50|||||||||4
1654618680000|2022-06-07 16:18:00|14962.2|14960.7|14963.2|14961.7|14963.2|14961.7|14962.2|14960.7|36
1654618690000|2022-06-07 16:18:10|||||||||9
1654618700000|2022-06-07 16:18:20|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|62
1654618710000|2022-06-07 16:18:30|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|27
1654618720000|2022-06-07 16:18:40|||||||||8
1654618730000|2022-06-07 16:18:50|14964.2|14960.7|14963.2|14961.7|14964.2|14961.7|14963.2|14960.7|59
1654618740000|2022-06-07 16:19:00|14962.2|14960.7|14963.2|14961.7|14963.2|14961.7|14962.2|14960.7|71
1654618750000|2022-06-07 16:19:10|14962.2|14960.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.7|70
1654618770000|2022-06-07 16:19:30|||||||||10
1654618780000|2022-06-07 16:19:40|14963.2|14961.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.7|55
1654618790000|2022-06-07 16:19:50|14963.2||14962.2||14963.2||14962.2||25
1654618800000|2022-06-07 16:20:00|||||||||19
1654618810000|2022-06-07 16:20:10|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|177
1654618820000|2022-06-07 16:20:20||14960.7||14960.7||14960.7||14960.7|10
1654618830000|2022-06-07 16:20:30|14962.2|14961.7|14962.2|14960.7|14962.2|14961.7|14962.2|14960.7|236
1654618850000|2022-06-07 16:20:50|||||||||3
1654618860000|2022-06-07 16:21:00|||||||||4
1654618880000|2022-06-07 16:21:20|||||||||3
1654618890000|2022-06-07 16:21:30|||||||||5
1654618900000|2022-06-07 16:21:40|||||||||4
1654618910000|2022-06-07 16:21:50|||||||||102
1654618920000|2022-06-07 16:22:00|||||||||2
1654618930000|2022-06-07 16:22:10|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|134
1654618940000|2022-06-07 16:22:20|14962.2|14960.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.7|80
1654618950000|2022-06-07 16:22:30|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|96
1654618970000|2022-06-07 16:22:50|14960.2|14958.7|14961.2|14958.7|14961.2|14959.7|14960.2|14958.7|153
1654618980000|2022-06-07 16:23:00|14960.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|686624
1654618990000|2022-06-07 16:23:10|||||||||120
1654619000000|2022-06-07 16:23:20|||||||||6
1654619010000|2022-06-07 16:23:30|||||||||6
1654619020000|2022-06-07 16:23:40|||||||||6
1654619030000|2022-06-07 16:23:50|||||||||21
1654619040000|2022-06-07 16:24:00|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|16
1654619050000|2022-06-07 16:24:10|||||||||5
1654619060000|2022-06-07 16:24:20|||||||||2
1654619070000|2022-06-07 16:24:30|||||||||1
1654619080000|2022-06-07 16:24:40|||||||||2
1654619090000|2022-06-07 16:24:50|||||||||2
1654619100000|2022-06-07 16:25:00|||||||||5
1654619110000|2022-06-07 16:25:10|||||||||54
1654619120000|2022-06-07 16:25:20|||||||||6
1654619130000|2022-06-07 16:25:30|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|1
1654619140000|2022-06-07 16:25:40|||||||||6
1654619150000|2022-06-07 16:25:50|||||||||1
1654619160000|2022-06-07 16:26:00|14961.2|14959.7|14962.2|14960.7|14962.2|14960.7|14961.2|14959.7|16
1654619170000|2022-06-07 16:26:10|14961.2|14959.7|14962.2|14959.7|14962.2|14959.7|14961.2|14959.7|21
1654619180000|2022-06-07 16:26:20|14961.2||14961.2||14961.2||14961.2||0
1654619190000|2022-06-07 16:26:30|14962.2|14960.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.7|24
1654619220000|2022-06-07 16:27:00|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|63
1654619240000|2022-06-07 16:27:20|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|12
1654619250000|2022-06-07 16:27:30|||||||||18
1654619260000|2022-06-07 16:27:40|14961.2|14959.7|14962.2|14960.7|14962.2|14960.7|14961.2|14959.7|50
1654619270000|2022-06-07 16:27:50|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|2
1654619280000|2022-06-07 16:28:00|14962.2|14960.7|14962.2|14959.7|14962.2|14960.7|14961.2|14959.7|37
1654619290000|2022-06-07 16:28:10|14961.2|14960.7|14961.2|14959.7|14962.2|14960.7|14961.2|14959.7|20
1654619300000|2022-06-07 16:28:20|14962.2|14960.7|14961.2|14959.7|14962.2|14960.7|14961.2|14959.7|27
1654619310000|2022-06-07 16:28:30|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|1
1654619320000|2022-06-07 16:28:40|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|11
1654619330000|2022-06-07 16:28:50|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|2
1654619340000|2022-06-07 16:29:00|||||||||54
1654619360000|2022-06-07 16:29:20|||||||||141
1654619370000|2022-06-07 16:29:30|||||||||81
1654619400000|2022-06-07 16:30:00|||||||||34
1654619420000|2022-06-07 16:30:20|||||||||41
1654619430000|2022-06-07 16:30:30|||||||||5
1654619440000|2022-06-07 16:30:40|14963.2|14961.7|14963.2|14960.7|14963.2|14961.7|14962.2|14960.7|19
1654619450000|2022-06-07 16:30:50|14962.2|14961.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.2|687768
1654619460000|2022-06-07 16:31:00|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|14962.2|14960.7|58
1654619470000|2022-06-07 16:31:10|||||||||100
1654619480000|2022-06-07 16:31:20|14962.2|14960.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.2|36
1654619490000|2022-06-07 16:31:30|||||||||177
1654619520000|2022-06-07 16:32:00|||||||||3
1654619530000|2022-06-07 16:32:10|||||||||78
1654619540000|2022-06-07 16:32:20|||||||||2
1654619550000|2022-06-07 16:32:30|14961.2|14959.7|14961.2|14959.7|14962.2|14959.7|14961.2|14959.7|52
1654619560000|2022-06-07 16:32:40|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|142
1654619570000|2022-06-07 16:32:50|14963.2|14961.7|14962.2|14960.7|14963.2|14961.7|14962.2|14960.7|250
1654619590000|2022-06-07 16:33:10|||||||||53
1654619600000|2022-06-07 16:33:20|14961.2|14959.7|14962.2|14959.7|14962.2|14960.7|14961.2|14959.7|13
1654619610000|2022-06-07 16:33:30|14961.2|14958.7|14960.2|14958.7|14961.2|14958.7|14960.2|14958.7|39
1654619620000|2022-06-07 16:33:40|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|19
1654619630000|2022-06-07 16:33:50|||||||||4
1654619640000|2022-06-07 16:34:00|||||||||119
1654619650000|2022-06-07 16:34:10|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|96
1654619670000|2022-06-07 16:34:30|14958.2|14956.7|14959.2|14957.7|14959.2|14957.7|14958.2|14956.7|29
1654619680000|2022-06-07 16:34:40|14960.2|14958.7|14959.2|14957.7|14960.2|14958.7|14959.2|14957.7|53
1654619690000|2022-06-07 16:34:50|14960.2||14959.2||14960.2||14959.2||2
1654619700000|2022-06-07 16:35:00|14960.2|14958.7|14959.2|14957.7|14960.2|14958.7|14959.2|14957.7|10
1654619710000|2022-06-07 16:35:10|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|55
1654619730000|2022-06-07 16:35:30|||||||||79
1654619750000|2022-06-07 16:35:50|||||||||1
1654619760000|2022-06-07 16:36:00|||||||||2
1654619780000|2022-06-07 16:36:20|||||||||6
1654619790000|2022-06-07 16:36:30|||||||||15
1654619800000|2022-06-07 16:36:40|||||||||14
1654619810000|2022-06-07 16:36:50|||||||||8
1654619820000|2022-06-07 16:37:00|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|15
1654619830000|2022-06-07 16:37:10||14956.7||14957.7||14957.7||14956.7|1
1654619840000|2022-06-07 16:37:20|||||||||2
1654619850000|2022-06-07 16:37:30|||||||||2
1654619860000|2022-06-07 16:37:40|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|11
1654619870000|2022-06-07 16:37:50|14959.2|14957.7|14959.2|14956.7|14959.2|14957.7|14959.2|14956.7|32
1654619880000|2022-06-07 16:38:00|||||||||1
1654619890000|2022-06-07 16:38:10||14957.7||14957.7||14957.7||14957.7|0
1654619900000|2022-06-07 16:38:20|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|13
1654619910000|2022-06-07 16:38:30|14959.2|14957.7|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|17
1654619920000|2022-06-07 16:38:40|14959.2|14957.7|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|13
1654619930000|2022-06-07 16:38:50|||||||||1
1654619940000|2022-06-07 16:39:00|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|18
1654619960000|2022-06-07 16:39:20|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|2
1654619970000|2022-06-07 16:39:30|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|15
1654619980000|2022-06-07 16:39:40|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|11
1654620000000|2022-06-07 16:40:00|||||||||1
1654620010000|2022-06-07 16:40:10|||||||||7
1654620020000|2022-06-07 16:40:20|||||||||1
1654620030000|2022-06-07 16:40:30|||||||||5
1654620040000|2022-06-07 16:40:40|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|15
1654620050000|2022-06-07 16:40:50|||||||||1
1654620070000|2022-06-07 16:41:10|||||||||10
1654620080000|2022-06-07 16:41:20|14960.2||14959.2||14960.2||14959.2||29
1654620100000|2022-06-07 16:41:40|||||||||1
1654620110000|2022-06-07 16:41:50|||||||||3
1654620120000|2022-06-07 16:42:00|||||||||2
1654620130000|2022-06-07 16:42:10|||||||||1
1654620150000|2022-06-07 16:42:30|||||||||3
1654620160000|2022-06-07 16:42:40|14958.2|14956.7|14958.2|14956.7|14959.2|14957.7|14958.2|14956.7|29
1654620170000|2022-06-07 16:42:50|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|19
1654620180000|2022-06-07 16:43:00|||||||||2
1654620190000|2022-06-07 16:43:10|||||||||2
1654620200000|2022-06-07 16:43:20|||||||||4
1654620210000|2022-06-07 16:43:30|||||||||3
1654620220000|2022-06-07 16:43:40|||||||||5
1654620230000|2022-06-07 16:43:50|||||||||6
1654620240000|2022-06-07 16:44:00|||||||||1
1654620250000|2022-06-07 16:44:10|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|26
1654620260000|2022-06-07 16:44:20|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|10
1654620270000|2022-06-07 16:44:30|||||||||1
1654620290000|2022-06-07 16:44:50|||||||||2
1654620300000|2022-06-07 16:45:00|||||||||53
1654620310000|2022-06-07 16:45:10|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|41
1654620330000|2022-06-07 16:45:30|14959.2|14957.7|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|62
1654620340000|2022-06-07 16:45:40|||||||||30
1654620350000|2022-06-07 16:45:50|14959.2|14957.7|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|31
1654620380000|2022-06-07 16:46:20|14959.2|14957.7|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|92
1654620390000|2022-06-07 16:46:30|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|21
1654620400000|2022-06-07 16:46:40|||||||||19
1654620410000|2022-06-07 16:46:50|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|20
1654620420000|2022-06-07 16:47:00|||||||||1
1654620430000|2022-06-07 16:47:10|||||||||1
1654620440000|2022-06-07 16:47:20|||||||||2
1654620450000|2022-06-07 16:47:30|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14958.2|14956.7|30
1654620460000|2022-06-07 16:47:40|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|101
1654620470000|2022-06-07 16:47:50|14959.2|14957.7|14959.2|14957.7|14960.7|14958.7|14959.2|14957.7|690557
1654620480000|2022-06-07 16:48:00|14960.2|14958.7|14960.2|14957.7|14960.2|14958.7|14959.2|14957.7|11
1654620490000|2022-06-07 16:48:10|14959.2|14958.7|14960.2|14958.7|14960.2|14958.7|14959.2|14958.7|6
1654620500000|2022-06-07 16:48:20||14957.7||14958.7||14958.7||14957.7|7
1654620520000|2022-06-07 16:48:40|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|22
1654620530000|2022-06-07 16:48:50|14960.2||14959.2||14960.2||14959.2||1
1654620540000|2022-06-07 16:49:00|||||||||2
1654620570000|2022-06-07 16:49:30|14960.2||14960.2||14960.2||14959.2||7
1654620580000|2022-06-07 16:49:40|14959.2||14959.2||14959.2||14959.2||0
1654620590000|2022-06-07 16:49:50|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|6
1654620600000|2022-06-07 16:50:00|14961.2||14960.2||14961.2||14960.2||6
1654620620000|2022-06-07 16:50:20|14961.2||14961.2||14961.2||14961.2||5
1654620630000|2022-06-07 16:50:30|14960.2||14961.2||14961.2||14960.2||0
1654620640000|2022-06-07 16:50:40|14960.2|14959.7|14960.2|14958.7|14960.2|14959.7|14960.2|14958.7|1
1654620650000|2022-06-07 16:50:50|||||||||5
1654620660000|2022-06-07 16:51:00|14961.2||14960.2||14961.2||14960.2||4
1654620670000|2022-06-07 16:51:10|14961.2||14960.2||14961.2||14960.2||4
1654620690000|2022-06-07 16:51:30|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|6
1654620700000|2022-06-07 16:51:40|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|7
1654620710000|2022-06-07 16:51:50|14961.2|14959.7|14961.2|14958.7|14961.2|14959.7|14961.2|14958.7|4
1654620720000|2022-06-07 16:52:00|14960.2||14960.2||14960.2||14960.2||10
1654620760000|2022-06-07 16:52:40|14959.2|14957.7|14959.2|14957.7|14960.2|14957.7|14959.2|14957.7|28
1654620770000|2022-06-07 16:52:50|||||||||1
1654620790000|2022-06-07 16:53:10|||||||||1
1654620800000|2022-06-07 16:53:20|||||||||2
1654620810000|2022-06-07 16:53:30|||||||||1
1654620820000|2022-06-07 16:53:40|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|37
1654620830000|2022-06-07 16:53:50|||||||||4
1654620840000|2022-06-07 16:54:00|||||||||3
1654620850000|2022-06-07 16:54:10|||||||||1
1654620860000|2022-06-07 16:54:20|||||||||3
1654620880000|2022-06-07 16:54:40|||||||||3
1654620890000|2022-06-07 16:54:50|||||||||1
1654620910000|2022-06-07 16:55:10|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|4
1654620920000|2022-06-07 16:55:20|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|18
1654620930000|2022-06-07 16:55:30|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|51
1654620940000|2022-06-07 16:55:40|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|15
1654620950000|2022-06-07 16:55:50|||||||||3
1654620960000|2022-06-07 16:56:00|||||||||1
1654620970000|2022-06-07 16:56:10|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|6
1654620990000|2022-06-07 16:56:30|14962.2|14960.7|14961.2|14959.7|14962.2|14960.7|14961.2|14959.7|81
1654621000000|2022-06-07 16:56:40|||||||||3
1654621020000|2022-06-07 16:57:00|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|41
1654621030000|2022-06-07 16:57:10|||||||||4
1654621040000|2022-06-07 16:57:20|||||||||1
1654621050000|2022-06-07 16:57:30|||||||||2
1654621060000|2022-06-07 16:57:40|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14
1654621070000|2022-06-07 16:57:50|||||||||2
1654621080000|2022-06-07 16:58:00|||||||||2
1654621100000|2022-06-07 16:58:20|||||||||80
1654621130000|2022-06-07 16:58:50|14960.2|14958.7|14961.2|14959.7|14961.2|14959.7|14960.2|14958.7|57
1654621140000|2022-06-07 16:59:00|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|13
1654621160000|2022-06-07 16:59:20|||||||||26
1654621170000|2022-06-07 16:59:30|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|13
1654621180000|2022-06-07 16:59:40|||||||||10
1654621190000|2022-06-07 16:59:50|14959.2|14957.7|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|25
1654621200000|2022-06-07 17:00:00|14959.2|14957.7|14960.2|14958.7|14960.2|14958.7|14959.2|14957.7|10
1654621220000|2022-06-07 17:00:20|||||||||2
1654621230000|2022-06-07 17:00:30|||||||||3
1654621240000|2022-06-07 17:00:40|||||||||7
1654621250000|2022-06-07 17:00:50|||||||||5
1654621260000|2022-06-07 17:01:00|||||||||2
1654621270000|2022-06-07 17:01:10||14957.7||14958.7||14958.7||14957.7|18
1654621280000|2022-06-07 17:01:20|||||||||15
1654621290000|2022-06-07 17:01:30|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|6
1654621310000|2022-06-07 17:01:50|14957.2|14955.7|14956.2|14954.7|14957.2|14955.7|14956.2|14954.7|99
1654621320000|2022-06-07 17:02:00|14957.2|14955.7|14958.2|14956.7|14958.2|14956.7|14956.2|14954.7|114
1654621330000|2022-06-07 17:02:10|14957.2|14955.7|14957.2|14955.7|14958.2|14956.7|14957.2|14955.7|35
1654621340000|2022-06-07 17:02:20|14958.2||14958.2||14958.2||14958.2||1
1654621350000|2022-06-07 17:02:30|14957.2|14955.2|14957.2|14955.7|14957.7|14955.7|14957.2|14955.2|692510
1654621360000|2022-06-07 17:02:40|14956.2|14954.7|14958.2|14956.7|14958.2|14956.7|14956.2|14954.7|11
1654621370000|2022-06-07 17:02:50|14959.2|14957.7|14958.2|14956.7|14959.2|14957.7|14958.2|14956.7|47
1654621380000|2022-06-07 17:03:00|14959.2||14958.2||14959.2||14958.2||10
1654621420000|2022-06-07 17:03:40|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|58
1654621430000|2022-06-07 17:03:50|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14957.2|14956.7|78
1654621440000|2022-06-07 17:04:00|||||||||84
1654621450000|2022-06-07 17:04:10||14955.7||14956.7||14956.7||14955.7|42
1654621460000|2022-06-07 17:04:20|||||||||1
1654621480000|2022-06-07 17:04:40|||||||||3
1654621490000|2022-06-07 17:04:50|14957.2|14955.7|14958.2|14955.7|14958.2|14956.7|14957.2|14955.7|2
1654621500000|2022-06-07 17:05:00|14957.2||14958.2||14958.2||14957.2||28
1654621510000|2022-06-07 17:05:10||14956.7||14955.7||14956.7||14955.7|22
1654621520000|2022-06-07 17:05:20||14956.7||14956.7||14956.7||14956.7|0
1654621530000|2022-06-07 17:05:30|||||||||2
1654621540000|2022-06-07 17:05:40|14957.2|14955.7|14955.2|14953.7|14957.7|14955.7|14955.2|14953.7|693456
1654621550000|2022-06-07 17:05:50|||||||||2
1654621560000|2022-06-07 17:06:00|||||||||75
1654621580000|2022-06-07 17:06:20|||||||||2
1654621590000|2022-06-07 17:06:30|14954.2|14952.7|14955.2|14953.7|14955.2|14953.7|14954.2|14952.7|44
1654621600000|2022-06-07 17:06:40|||||||||1
1654621610000|2022-06-07 17:06:50|14956.2|14954.7|14955.2|14953.7|14956.2|14954.7|14955.2|14953.7|693567
1654621620000|2022-06-07 17:07:00|14956.2|14954.7|14955.2|14953.7|14956.2|14954.7|14955.2|14953.7|6
1654621630000|2022-06-07 17:07:10|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|10
1654621640000|2022-06-07 17:07:20|||||||||1
1654621650000|2022-06-07 17:07:30|||||||||20
1654621660000|2022-06-07 17:07:40|||||||||47
1654621670000|2022-06-07 17:07:50|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|14954.2|14952.7|40
1654621680000|2022-06-07 17:08:00||14952.7||14952.7||14952.7||14952.7|2
1654621690000|2022-06-07 17:08:10|14954.2||14954.2||14954.2||14954.2||10
1654621700000|2022-06-07 17:08:20|||||||||4
1654621710000|2022-06-07 17:08:30|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|24
1654621720000|2022-06-07 17:08:40|14954.2|14952.7|14954.2|14952.7|14954.2|14952.7|14954.2|14952.7|17
1654621730000|2022-06-07 17:08:50||14951.7||14951.7||14951.7||14951.7|5
1654621740000|2022-06-07 17:09:00||14952.7||14952.7||14952.7||14952.7|0
1654621750000|2022-06-07 17:09:10|||||||||20
1654621760000|2022-06-07 17:09:20|14953.2|14951.7|14954.2|14952.7|14954.2|14952.7|14953.2|14951.7|82
1654621770000|2022-06-07 17:09:30|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|35
1654621780000|2022-06-07 17:09:40|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|17
1654621790000|2022-06-07 17:09:50|||||||||3
1654621800000|2022-06-07 17:10:00|14953.2||14953.2||14953.2||14953.2||14
1654621810000|2022-06-07 17:10:10||14951.7||14950.7||14951.7||14950.7|1
1654621820000|2022-06-07 17:10:20||14951.7||14951.7||14951.7||14951.7|20
1654621830000|2022-06-07 17:10:30|||||||||3
1654621840000|2022-06-07 17:10:40|||||||||2
1654621850000|2022-06-07 17:10:50|||||||||1
1654621860000|2022-06-07 17:11:00|||||||||1
1654621870000|2022-06-07 17:11:10|||||||||12
1654621880000|2022-06-07 17:11:20|14952.2|14950.7|14953.2|14951.7|14953.2|14951.7|14952.2|14950.7|31
1654621890000|2022-06-07 17:11:30|||||||||20
1654621900000|2022-06-07 17:11:40|14954.2|14952.7|14954.2|14952.7|14954.2|14952.7|14954.2|14952.7|35
1654621910000|2022-06-07 17:11:50|||||||||2
1654621920000|2022-06-07 17:12:00|||||||||1
1654621930000|2022-06-07 17:12:10|||||||||9
1654621950000|2022-06-07 17:12:30||14951.7||14951.7||14951.7||14951.7|6
1654621960000|2022-06-07 17:12:40|14953.2||14953.2||14953.2||14953.2||11
1654621970000|2022-06-07 17:12:50|14954.2|14952.7|14954.2|14951.7|14954.2|14952.7|14954.2|14951.7|24
1654621980000|2022-06-07 17:13:00|14953.2||14954.2||14954.2||14953.2||6
1654621990000|2022-06-07 17:13:10||14952.7||14952.7||14952.7||14952.7|4
1654622000000|2022-06-07 17:13:20|14953.2|14951.7|14954.2|14951.7|14954.2|14951.7|14953.2|14951.7|2
1654622010000|2022-06-07 17:13:30|14953.2||14953.2||14953.2||14953.2||0
1654622030000|2022-06-07 17:13:50|14954.2||14953.2||14954.2||14953.2||8
1654622060000|2022-06-07 17:14:20|||||||||9
1654622070000|2022-06-07 17:14:30|||||||||6
1654622080000|2022-06-07 17:14:40|14952.2|14950.7|14953.2|14951.7|14953.2|14951.7|14952.2|14950.7|19
1654622090000|2022-06-07 17:14:50||14950.7||14950.7||14950.7||14950.7|19
1654622100000|2022-06-07 17:15:00||14951.7||14951.7||14951.7||14951.7|0
1654622120000|2022-06-07 17:15:20|||||||||19
1654622130000|2022-06-07 17:15:30|||||||||1
1654622150000|2022-06-07 17:15:50|14954.2|14952.7|14954.2|14952.7|14954.2|14952.7|14954.2|14952.7|9
1654622160000|2022-06-07 17:16:00|14953.7|14951.7|14953.2|14951.7|14954.2|14952.7|14953.2|14951.7|694215
1654622170000|2022-06-07 17:16:10|14954.2|14952.2|14953.2|14951.7|14954.2|14952.7|14953.2|14951.7|694281
1654622180000|2022-06-07 17:16:20|14954.2||14954.2||14954.2||14953.2||1
1654622190000|2022-06-07 17:16:30||14952.7||14952.7||14952.7||14952.7|3
1654622200000|2022-06-07 17:16:40|14953.2|14951.7|14954.2|14952.7|14955.2|14953.7|14953.2|14951.7|694356
1654622230000|2022-06-07 17:17:10|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|8
1654622240000|2022-06-07 17:17:20|14956.2|14954.7|14956.2|14953.7|14956.2|14954.7|14956.2|14953.7|23
1654622250000|2022-06-07 17:17:30||14954.7||14954.7||14954.7||14954.7|0
1654622260000|2022-06-07 17:17:40||14953.7||14954.7||14954.7||14953.7|6
1654622270000|2022-06-07 17:17:50|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|14956.2|14954.7|7
1654622280000|2022-06-07 17:18:00|14956.2|14954.7|14957.2|14955.7|14957.2|14955.7|14956.2|14954.7|16
1654622300000|2022-06-07 17:18:20|||||||||2
1654622320000|2022-06-07 17:18:40|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|17
1654622330000|2022-06-07 17:18:50|14959.2|14957.7|14959.2|14956.7|14959.2|14957.7|14959.2|14956.7|5
1654622340000|2022-06-07 17:19:00||14957.7||14957.7||14957.7||14957.7|4
1654622350000|2022-06-07 17:19:10||14956.7||14957.7||14957.7||14956.7|2
1654622370000|2022-06-07 17:19:30|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|50
1654622380000|2022-06-07 17:19:40||14957.7||14958.7||14958.7||14957.7|11
1654622400000|2022-06-07 17:20:00|14961.2|14959.7|14961.2|14958.7|14961.2|14959.7|14961.2|14958.7|10
1654622410000|2022-06-07 17:20:10||14959.7||14959.7||14959.7||14959.7|0
1654622420000|2022-06-07 17:20:20|14962.2|14958.7|14962.2|14960.7|14962.2|14960.7|14962.2|14958.7|14
1654622430000|2022-06-07 17:20:30|14961.7|14959.7|14963.2|14961.7|14963.2|14961.7|14961.7|14959.7|694668
1654622440000|2022-06-07 17:20:40|14964.2|14962.7|14963.2|14961.7|14964.2|14962.7|14963.2|14961.7|16
1654622460000|2022-06-07 17:21:00||14960.7||14960.7||14960.7||14960.7|6
1654622470000|2022-06-07 17:21:10||14961.7||14961.7||14961.7||14961.7|0
1654622500000|2022-06-07 17:21:40|||||||||18
1654622510000|2022-06-07 17:21:50|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|14964.2|14961.7|13
1654622520000|2022-06-07 17:22:00|14963.2|14961.7|14964.2|14962.7|14964.2|14962.7|14963.2|14961.7|83
1654622530000|2022-06-07 17:22:10|||||||||2
1654622540000|2022-06-07 17:22:20|||||||||14
1654622560000|2022-06-07 17:22:40|||||||||30
1654622580000|2022-06-07 17:23:00||14961.7||14962.7||14962.7||14961.7|5
1654622620000|2022-06-07 17:23:40|||||||||2
1654622650000|2022-06-07 17:24:10|||||||||1
1654622660000|2022-06-07 17:24:20|||||||||3
1654622670000|2022-06-07 17:24:30|||||||||6
1654622700000|2022-06-07 17:25:00|14965.2|14963.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|23
1654622720000|2022-06-07 17:25:20|14967.2|14965.7|14968.2|14966.7|14968.2|14966.7|14967.2|14965.7|23
1654622730000|2022-06-07 17:25:30||14965.7||14965.7||14965.7||14965.7|9
1654622740000|2022-06-07 17:25:40|14967.2|14966.7|14968.2|14966.7|14968.2|14966.7|14967.2|14966.7|16
1654622750000|2022-06-07 17:25:50|||||||||10
1654622760000|2022-06-07 17:26:00||14965.7||14965.7||14965.7||14965.7|13
1654622770000|2022-06-07 17:26:10|14967.2||14967.2||14967.2||14967.2||30
1654622780000|2022-06-07 17:26:20|14968.2|14966.7|14967.2|14965.7|14968.2|14966.7|14967.2|14965.7|10
1654622790000|2022-06-07 17:26:30|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14967.2|14966.7|58
1654622800000|2022-06-07 17:26:40|||||||||19
1654622810000|2022-06-07 17:26:50|||||||||6
1654622820000|2022-06-07 17:27:00|||||||||1
1654622830000|2022-06-07 17:27:10|||||||||15
1654622840000|2022-06-07 17:27:20|14967.2|14965.7|14968.2|14965.7|14968.2|14965.7|14967.2|14965.7|6
1654622850000|2022-06-07 17:27:30||14966.7||14966.7||14966.7||14966.7|0
1654622860000|2022-06-07 17:27:40|14969.2|14967.7|14968.2|14966.7|14969.2|14967.7|14968.2|14966.7|59
1654622890000|2022-06-07 17:28:10|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|39
1654622900000|2022-06-07 17:28:20|||||||||41
1654622910000|2022-06-07 17:28:30|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|6
1654622930000|2022-06-07 17:28:50|||||||||10
1654622940000|2022-06-07 17:29:00|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|17
1654622960000|2022-06-07 17:29:20|||||||||10
1654622980000|2022-06-07 17:29:40||14966.7||14967.7||14967.7||14966.7|12
1654622990000|2022-06-07 17:29:50|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|29
1654623000000|2022-06-07 17:30:00|||||||||28
1654623020000|2022-06-07 17:30:20|||||||||2
1654623040000|2022-06-07 17:30:40|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|5
1654623050000|2022-06-07 17:30:50|||||||||11
1654623060000|2022-06-07 17:31:00|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|22
1654623100000|2022-06-07 17:31:40|||||||||2
1654623110000|2022-06-07 17:31:50|14969.2|14967.7|14969.2|14966.7|14969.2|14967.7|14968.2|14966.7|24
1654623120000|2022-06-07 17:32:00|14968.2||14968.2||14968.2||14968.2||10
1654623130000|2022-06-07 17:32:10|||||||||100
1654623140000|2022-06-07 17:32:20|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|30
1654623160000|2022-06-07 17:32:40|||||||||2
1654623170000|2022-06-07 17:32:50|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|3
1654623180000|2022-06-07 17:33:00|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|41
1654623220000|2022-06-07 17:33:40|||||||||1
1654623260000|2022-06-07 17:34:20|||||||||10
1654623300000|2022-06-07 17:35:00|14968.2|14966.7|14969.2|14966.7|14969.2|14966.7|14968.2|14966.7|27
1654623310000|2022-06-07 17:35:10||14967.7||14967.7||14967.7||14966.7|1
1654623320000|2022-06-07 17:35:20|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|7
1654623330000|2022-06-07 17:35:30|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|0
1654623340000|2022-06-07 17:35:40|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|4
1654623360000|2022-06-07 17:36:00|||||||||2
1654623380000|2022-06-07 17:36:20|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|7
1654623410000|2022-06-07 17:36:50|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|8
1654623430000|2022-06-07 17:37:10|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|11
1654623460000|2022-06-07 17:37:40|||||||||2
1654623470000|2022-06-07 17:37:50|||||||||1
1654623510000|2022-06-07 17:38:30|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|13
1654623520000|2022-06-07 17:38:40|||||||||8
1654623530000|2022-06-07 17:38:50|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|1
1654623550000|2022-06-07 17:39:10|||||||||1
1654623560000|2022-06-07 17:39:20|||||||||1
1654623570000|2022-06-07 17:39:30|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|6
1654623580000|2022-06-07 17:39:40|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|10
1654623590000|2022-06-07 17:39:50|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|3
1654623600000|2022-06-07 17:40:00|14971.7|14968.7|14971.2|14969.7|14971.7|14969.7|14971.2|14968.2|1392566
1654623610000|2022-06-07 17:40:10|||||||||1
1654623620000|2022-06-07 17:40:20|||||||||3
1654623630000|2022-06-07 17:40:30|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|70
1654623640000|2022-06-07 17:40:40|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|8
1654623650000|2022-06-07 17:40:50|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|5
1654623660000|2022-06-07 17:41:00|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|32
1654623670000|2022-06-07 17:41:10|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|1
1654623700000|2022-06-07 17:41:40|14971.2|14969.7|14971.2|14968.7|14971.2|14969.7|14971.2|14968.7|23
1654623710000|2022-06-07 17:41:50|14970.2||14971.2||14971.2||14970.2||1
1654623720000|2022-06-07 17:42:00|14970.2||14970.2||14970.2||14970.2||0
1654623740000|2022-06-07 17:42:20|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|8
1654623750000|2022-06-07 17:42:30|14972.2||14972.2||14972.2||14972.2||12
1654623760000|2022-06-07 17:42:40||14970.7||14970.7||14970.7||14970.7|0
1654623780000|2022-06-07 17:43:00|14973.2|14971.7|14974.2|14972.7|14974.2|14972.7|14973.2|14971.7|24
1654623790000|2022-06-07 17:43:10|14973.2|14971.7|14974.2|14971.7|14974.2|14971.7|14973.2|14971.7|696835
1654623800000|2022-06-07 17:43:20|14973.2||14973.2||14973.2||14973.2||0
1654623810000|2022-06-07 17:43:30|||||||||3
1654623820000|2022-06-07 17:43:40|14974.2||14974.2||14974.2||14974.2||8
1654623830000|2022-06-07 17:43:50|14973.2||14973.2||14973.2||14973.2||0
1654623840000|2022-06-07 17:44:00|14974.2|14971.2|14974.2|14971.7|14974.2|14971.7|14973.2|14971.2|10
1654623850000|2022-06-07 17:44:10|14973.2|14972.7|14974.2|14971.7|14974.2|14972.7|14973.2|14971.7|16
1654623860000|2022-06-07 17:44:20|||||||||15
1654623870000|2022-06-07 17:44:30|14973.2||14973.2||14973.2||14973.2||0
1654623890000|2022-06-07 17:44:50|||||||||11
1654623900000|2022-06-07 17:45:00|||||||||10
1654623910000|2022-06-07 17:45:10|||||||||1
1654623940000|2022-06-07 17:45:40|||||||||1
1654623950000|2022-06-07 17:45:50|||||||||4
1654623960000|2022-06-07 17:46:00|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|9
1654623980000|2022-06-07 17:46:20|14973.2||14972.2||14973.2||14972.2||7
1654623990000|2022-06-07 17:46:30|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|13
1654624000000|2022-06-07 17:46:40|||||||||2
1654624020000|2022-06-07 17:47:00|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|54
1654624040000|2022-06-07 17:47:20|||||||||2
1654624050000|2022-06-07 17:47:30|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|15
1654624060000|2022-06-07 17:47:40||14970.7||14970.7||14970.7||14970.7|2
1654624070000|2022-06-07 17:47:50|14972.2||14972.2||14973.2||14972.2||8
1654624130000|2022-06-07 17:48:50|||||||||4
1654624170000|2022-06-07 17:49:30|||||||||3
1654624180000|2022-06-07 17:49:40|||||||||4
1654624190000|2022-06-07 17:49:50|||||||||1
1654624200000|2022-06-07 17:50:00|||||||||1
1654624230000|2022-06-07 17:50:30|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|2
1654624240000|2022-06-07 17:50:40|14972.2|14970.7|14973.2|14971.7|14973.2|14971.7|14972.2|14970.7|45
1654624250000|2022-06-07 17:50:50|14972.2|14970.7|14973.2|14970.7|14973.2|14970.7|14972.2|14970.7|3
1654624260000|2022-06-07 17:51:00|14972.2||14972.2||14972.2||14972.2||0
1654624280000|2022-06-07 17:51:20|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14
1654624290000|2022-06-07 17:51:30|||||||||3
1654624300000|2022-06-07 17:51:40|||||||||2
1654624310000|2022-06-07 17:51:50|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|13
1654624350000|2022-06-07 17:52:30|||||||||28
1654624370000|2022-06-07 17:52:50|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14970.7|29
1654624400000|2022-06-07 17:53:20|14974.2|14972.7|14973.2|14971.7|14974.2|14972.7|14973.2|14971.7|9
1654624420000|2022-06-07 17:53:40|||||||||3
1654624430000|2022-06-07 17:53:50|14974.2||14974.2||14974.2||14974.2||2
1654624440000|2022-06-07 17:54:00|14973.2|14972.7|14974.2|14971.7|14974.2|14972.7|14973.2|14971.7|8
1654624460000|2022-06-07 17:54:20|14973.2|14972.7|14974.2|14971.7|14974.2|14972.7|14973.2|14971.7|8
1654624470000|2022-06-07 17:54:30|14973.2||14973.2||14973.2||14973.2||0
1654624500000|2022-06-07 17:55:00|14974.2|14972.7|14973.2|14971.7|14974.2|14972.7|14973.2|14971.7|17
1654624510000|2022-06-07 17:55:10|14974.2||14974.2||14974.2||14974.2||1
1654624520000|2022-06-07 17:55:20|14973.2|14972.7|14974.2|14972.7|14974.2|14972.7|14973.2|14971.7|140
1654624530000|2022-06-07 17:55:30|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|1395213
1654624540000|2022-06-07 17:55:40|||||||||16
1654624550000|2022-06-07 17:55:50|14974.2|14972.7|14973.2|14971.7|14974.2|14972.7|14973.2|14971.7|77
1654624560000|2022-06-07 17:56:00|||||||||9
1654624580000|2022-06-07 17:56:20|||||||||57
1654624590000|2022-06-07 17:56:30||14970.7||14970.7||14970.7||14970.7|1
1654624610000|2022-06-07 17:56:50|14972.2|14971.7|14972.2|14970.7|14972.2|14971.7|14972.2|14970.7|10
1654624630000|2022-06-07 17:57:10|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|11
1654624640000|2022-06-07 17:57:20|||||||||27
1654624650000|2022-06-07 17:57:30|||||||||4
1654624670000|2022-06-07 17:57:50|14974.2||14973.2||14974.2||14973.2||11
1654624680000|2022-06-07 17:58:00|||||||||5
1654624690000|2022-06-07 17:58:10|14972.2|14970.7|14973.2|14971.7|14973.2|14971.7|14972.2|14970.7|40
1654624730000|2022-06-07 17:58:50|14972.2|14970.7|14973.2|14970.7|14973.2|14971.7|14972.2|14970.7|8
1654624740000|2022-06-07 17:59:00|14972.2||14972.2||14972.2||14972.2||38
1654624760000|2022-06-07 17:59:20|||||||||1
1654624770000|2022-06-07 17:59:30|||||||||8
1654624780000|2022-06-07 17:59:40|||||||||3
1654624810000|2022-06-07 18:00:10|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|13
1654624830000|2022-06-07 18:00:30|14970.2|14968.7|14971.2|14969.7|14971.2|14969.7|14970.2|14968.7|11
1654624840000|2022-06-07 18:00:40||14968.7||14968.7||14968.7||14968.7|0
1654624850000|2022-06-07 18:00:50||14969.7||14969.7||14969.7||14969.7|0
1654624860000|2022-06-07 18:01:00|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|3
1654624870000|2022-06-07 18:01:10|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|2
1654624880000|2022-06-07 18:01:20||14968.7||14969.7||14969.7||14968.7|1
1654624890000|2022-06-07 18:01:30|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|3
1654624900000|2022-06-07 18:01:40|||||||||1
1654624910000|2022-06-07 18:01:50|14971.2||14971.2||14971.2||14971.2||2
1654624920000|2022-06-07 18:02:00|14970.2|14969.7|14971.2|14969.7|14971.2|14969.7|14970.2|14968.7|3
1654624940000|2022-06-07 18:02:20|||||||||2
1654624950000|2022-06-07 18:02:30||14968.7||14968.7||14968.7||14968.7|10
1654624960000|2022-06-07 18:02:40|14970.2||14970.2||14970.2||14970.2||0
1654624970000|2022-06-07 18:02:50|14971.2||14970.2||14971.2||14970.2||3
1654624980000|2022-06-07 18:03:00|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|4
1654624990000|2022-06-07 18:03:10|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|7
1654625010000|2022-06-07 18:03:30|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|3
1654625020000|2022-06-07 18:03:40|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|14970.2|14968.7|6
1654625040000|2022-06-07 18:04:00|||||||||10
1654625070000|2022-06-07 18:04:30|14971.2||14971.2||14971.2||14971.2||4
1654625080000|2022-06-07 18:04:40||14969.7||14968.7||14969.7||14968.7|8
1654625090000|2022-06-07 18:04:50||14969.7||14969.7||14969.7||14969.7|0
1654625100000|2022-06-07 18:05:00|||||||||5
1654625110000|2022-06-07 18:05:10|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|5
1654625120000|2022-06-07 18:05:20||14969.7||14969.7||14969.7||14969.7|4
1654625130000|2022-06-07 18:05:30|14972.7|14970.7|14972.2|14970.7|14972.7|14970.7|14972.2|14969.7|2
1654625140000|2022-06-07 18:05:40|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|7
1654625150000|2022-06-07 18:05:50|14972.2||14972.2||14972.2||14972.2||5
1654625160000|2022-06-07 18:06:00|14971.2||14971.2||14971.2||14971.2||1
1654625210000|2022-06-07 18:06:50|||||||||2
1654625220000|2022-06-07 18:07:00|||||||||3
1654625240000|2022-06-07 18:07:20|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|4
1654625250000|2022-06-07 18:07:30|||||||||2
1654625260000|2022-06-07 18:07:40|||||||||1
1654625270000|2022-06-07 18:07:50|||||||||18
1654625310000|2022-06-07 18:08:30|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|5
1654625330000|2022-06-07 18:08:50|||||||||1
1654625360000|2022-06-07 18:09:20|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|11
1654625370000|2022-06-07 18:09:30|||||||||2
1654625390000|2022-06-07 18:09:50||14971.7||14972.7||14972.7||14971.7|12
1654625400000|2022-06-07 18:10:00|||||||||2
1654625430000|2022-06-07 18:10:30|||||||||6
1654625470000|2022-06-07 18:11:10|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|53
1654625490000|2022-06-07 18:11:30|||||||||3
1654625500000|2022-06-07 18:11:40|||||||||15
1654625510000|2022-06-07 18:11:50|||||||||3
1654625530000|2022-06-07 18:12:10|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|15
1654625560000|2022-06-07 18:12:40|||||||||1
1654625570000|2022-06-07 18:12:50|||||||||1
1654625580000|2022-06-07 18:13:00|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|9
1654625600000|2022-06-07 18:13:20|14974.2||14974.2||14974.2||14973.2||15
1654625610000|2022-06-07 18:13:30|14973.2|14972.7|14974.2|14972.7|14974.2|14972.7|14973.2|14972.7|6
1654625620000|2022-06-07 18:13:40|||||||||1
1654625630000|2022-06-07 18:13:50|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|18
1654625640000|2022-06-07 18:14:00|14974.2|14972.7|14973.2|14971.7|14974.2|14972.7|14973.2|14971.7|44
1654625660000|2022-06-07 18:14:20|||||||||1
1654625670000|2022-06-07 18:14:30|||||||||2
1654625680000|2022-06-07 18:14:40|||||||||1
1654625700000|2022-06-07 18:15:00|14974.2|14972.7|14973.2|14971.7|14974.2|14972.7|14973.2|14971.7|10
1654625710000|2022-06-07 18:15:10|14974.2||14974.2||14974.2||14974.2||1
1654625720000|2022-06-07 18:15:20|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|14975.2|14973.7|1
1654625730000|2022-06-07 18:15:30|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|7
1654625740000|2022-06-07 18:15:40||14971.7||14972.7||14972.7||14971.7|3
1654625750000|2022-06-07 18:15:50||14971.7||14971.7||14971.7||14971.7|0
1654625760000|2022-06-07 18:16:00|14973.2|14972.7|14973.2|14971.7|14973.2|14972.7|14973.2|14971.7|2
1654625780000|2022-06-07 18:16:20|||||||||1
1654625790000|2022-06-07 18:16:30|||||||||5
1654625800000|2022-06-07 18:16:40|||||||||1
1654625820000|2022-06-07 18:17:00|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|12
1654625850000|2022-06-07 18:17:30|||||||||8
1654625870000|2022-06-07 18:17:50|14973.2||14972.2||14973.2||14972.2||3
1654625880000|2022-06-07 18:18:00|14973.2|14971.7|14972.2|14970.7|14973.2|14971.7|14972.2|14970.7|7
1654625890000|2022-06-07 18:18:10|||||||||1
1654625920000|2022-06-07 18:18:40|||||||||1
1654625930000|2022-06-07 18:18:50|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|5
1654625970000|2022-06-07 18:19:30|||||||||3
1654625980000|2022-06-07 18:19:40|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|7
1654625990000|2022-06-07 18:19:50|||||||||1
1654626050000|2022-06-07 18:20:50|||||||||1
1654626060000|2022-06-07 18:21:00|||||||||8
1654626080000|2022-06-07 18:21:20|||||||||1
1654626090000|2022-06-07 18:21:30|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|3
1654626110000|2022-06-07 18:21:50||14970.7||14971.7||14971.7||14970.7|1
1654626130000|2022-06-07 18:22:10|14974.2||14974.2||14974.2||14974.2||6
1654626160000|2022-06-07 18:22:40|14973.2||14973.2||14973.2||14973.2||0
1654626170000|2022-06-07 18:22:50|||||||||5
1654626180000|2022-06-07 18:23:00||14970.7||14970.7||14970.7||14970.7|2
1654626190000|2022-06-07 18:23:10|14972.2||14972.2||14972.2||14972.2||0
1654626200000|2022-06-07 18:23:20|||||||||2
1654626210000|2022-06-07 18:23:30|||||||||5
1654626220000|2022-06-07 18:23:40|14973.2|14971.7|14974.2|14972.7|14974.2|14972.7|14973.2|14971.7|37
1654626230000|2022-06-07 18:23:50|14973.2|14971.7|14973.2|14971.7|14974.2|14972.7|14973.2|14971.7|22
1654626240000|2022-06-07 18:24:00|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|3
1654626250000|2022-06-07 18:24:10|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|0
1654626290000|2022-06-07 18:24:50|14974.2|14972.7|14973.2|14971.7|14974.2|14972.7|14973.2|14971.7|19
1654626320000|2022-06-07 18:25:20|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|14974.2|14972.7|8
1654626330000|2022-06-07 18:25:30|||||||||37
1654626340000|2022-06-07 18:25:40|14973.2|14971.7|14974.2|14972.7|14974.2|14972.7|14973.2|14971.7|7
1654626350000|2022-06-07 18:25:50|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|7
1654626410000|2022-06-07 18:26:50|||||||||1
1654626440000|2022-06-07 18:27:20|||||||||1
1654626450000|2022-06-07 18:27:30|14974.2||14974.2||14974.2||14974.2||1
1654626460000|2022-06-07 18:27:40|||||||||1
1654626470000|2022-06-07 18:27:50|14973.2||14973.2||14973.2||14973.2||0
1654626480000|2022-06-07 18:28:00|||||||||1
1654626490000|2022-06-07 18:28:10||14970.7||14970.7||14970.7||14970.7|12
1654626500000|2022-06-07 18:28:20|14972.2||14972.2||14972.2||14972.2||0
1654626550000|2022-06-07 18:29:10|14971.2|14969.7|14972.2|14969.7|14972.2|14970.7|14971.2|14969.7|7
1654626560000|2022-06-07 18:29:20|14971.2||14971.2||14971.2||14971.2||2
1654626580000|2022-06-07 18:29:40|||||||||1
1654626600000|2022-06-07 18:30:00|14972.2||14972.2||14972.2||14972.2||18
1654626610000|2022-06-07 18:30:10|14971.2|14970.7|14972.2|14970.7|14972.2|14970.7|14971.2|14970.7|2
1654626620000|2022-06-07 18:30:20|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|1
1654626640000|2022-06-07 18:30:40|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14971.2|14970.7|3
1654626650000|2022-06-07 18:30:50|||||||||2
1654626660000|2022-06-07 18:31:00|14973.2|14971.7|14973.2|14970.7|14973.2|14971.7|14973.2|14970.7|4
1654626670000|2022-06-07 18:31:10|14972.2||14973.2||14973.2||14972.2||7
1654626680000|2022-06-07 18:31:20|14972.2|14971.7|14974.2|14972.7|14974.2|14972.7|14972.2|14971.7|27
1654626690000|2022-06-07 18:31:30|||||||||14
1654626710000|2022-06-07 18:31:50|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|14973.2|14971.7|3
1654626720000|2022-06-07 18:32:00|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|14972.2|14970.7|3
1654626740000|2022-06-07 18:32:20|||||||||2
1654626750000|2022-06-07 18:32:30|||||||||2
1654626760000|2022-06-07 18:32:40|||||||||1
1654626770000|2022-06-07 18:32:50|14971.2|14969.7|14972.2|14970.7|14972.2|14970.7|14971.2|14969.7|6
1654626780000|2022-06-07 18:33:00|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|5
1654626790000|2022-06-07 18:33:10||14968.7||14968.7||14968.7||14968.7|5
1654626800000|2022-06-07 18:33:20|14970.2||14970.2||14970.2||14970.2||1
1654626810000|2022-06-07 18:33:30|||||||||2
1654626820000|2022-06-07 18:33:40|14969.2|14967.7|14970.2|14968.7|14970.2|14968.7|14969.2|14967.7|30
1654626830000|2022-06-07 18:33:50|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|26
1654626860000|2022-06-07 18:34:20|14970.2||14970.2||14970.2||14970.2||2
1654626900000|2022-06-07 18:35:00|14969.2||14969.2||14969.2||14969.2||2
1654626920000|2022-06-07 18:35:20|14970.2||14970.2||14970.2||14970.2||3
1654626930000|2022-06-07 18:35:30||14968.7||14968.7||14968.7||14968.7|1
1654626950000|2022-06-07 18:35:50|||||||||1
1654626960000|2022-06-07 18:36:00|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|4
1654626970000|2022-06-07 18:36:10||14966.7||14967.7||14967.7||14966.7|25
1654627000000|2022-06-07 18:36:40|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|3
1654627010000|2022-06-07 18:36:50|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|11
1654627020000|2022-06-07 18:37:00|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|5
1654627030000|2022-06-07 18:37:10|14969.2|14967.7|14969.2|14966.7|14969.2|14967.7|14969.2|14966.7|6
1654627040000|2022-06-07 18:37:20|14968.2||14968.2||14968.2||14968.2||2
1654627050000|2022-06-07 18:37:30|||||||||1
1654627060000|2022-06-07 18:37:40|||||||||3
1654627070000|2022-06-07 18:37:50||14965.7||14966.7||14966.7||14965.7|5
1654627080000|2022-06-07 18:38:00|14967.2|14965.7|14967.2|14965.7|14968.2|14966.7|14967.2|14965.7|15
1654627110000|2022-06-07 18:38:30|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|8
1654627120000|2022-06-07 18:38:40|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|3
1654627160000|2022-06-07 18:39:20|||||||||2
1654627170000|2022-06-07 18:39:30|||||||||1
1654627180000|2022-06-07 18:39:40|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|4
1654627210000|2022-06-07 18:40:10|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|3
1654627250000|2022-06-07 18:40:50|||||||||1
1654627280000|2022-06-07 18:41:20|14968.2|14966.7|14968.2|14965.7|14968.2|14966.7|14968.2|14965.7|4
1654627290000|2022-06-07 18:41:30||14966.7||14966.7||14966.7||14966.7|0
1654627300000|2022-06-07 18:41:40||14965.7||14965.7||14966.7||14965.7|12
1654627310000|2022-06-07 18:41:50||14966.7||14966.7||14966.7||14966.7|1
1654627320000|2022-06-07 18:42:00|||||||||2
1654627340000|2022-06-07 18:42:20|||||||||1
1654627380000|2022-06-07 18:43:00|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|7
1654627390000|2022-06-07 18:43:10|14968.2||14968.2||14968.2||14968.2||3
1654627400000|2022-06-07 18:43:20||14966.7||14965.7||14966.7||14965.7|6
1654627410000|2022-06-07 18:43:30|14967.2||14967.2||14967.2||14967.2||6
1654627420000|2022-06-07 18:43:40|||||||||1
1654627430000|2022-06-07 18:43:50|||||||||1
1654627450000|2022-06-07 18:44:10|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|6
1654627460000|2022-06-07 18:44:20|||||||||3
1654627520000|2022-06-07 18:45:20|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|18
1654627540000|2022-06-07 18:45:40|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|7
1654627600000|2022-06-07 18:46:40|14969.2||14968.2||14969.2||14968.2||5
1654627610000|2022-06-07 18:46:50|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14968.2|14967.7|1
1654627620000|2022-06-07 18:47:00||14966.7||14966.7||14966.7||14966.7|1
1654627630000|2022-06-07 18:47:10|14970.2|14967.7|14970.2|14968.7|14970.2|14968.7|14970.2|14967.7|40
1654627640000|2022-06-07 18:47:20|||||||||2
1654627650000|2022-06-07 18:47:30|||||||||1
1654627660000|2022-06-07 18:47:40|||||||||1
1654627670000|2022-06-07 18:47:50|||||||||12
1654627680000|2022-06-07 18:48:00||14967.7||14968.7||14968.7||14967.7|10
1654627690000|2022-06-07 18:48:10|||||||||28
1654627700000|2022-06-07 18:48:20|||||||||1
1654627710000|2022-06-07 18:48:30||14967.7||14967.7||14967.7||14967.7|3
1654627720000|2022-06-07 18:48:40|14969.2||14969.2||14969.2||14969.2||2
1654627730000|2022-06-07 18:48:50|||||||||2
1654627740000|2022-06-07 18:49:00|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|3
1654627750000|2022-06-07 18:49:10|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|14969.2|14967.7|11
1654627760000|2022-06-07 18:49:20|||||||||2
1654627780000|2022-06-07 18:49:40|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|14968.2|14966.7|20
1654627790000|2022-06-07 18:49:50|||||||||4
1654627820000|2022-06-07 18:50:20|14967.2|14965.7|14967.2|14964.7|14967.2|14965.7|14967.2|14964.7|8
1654627830000|2022-06-07 18:50:30|||||||||2
1654627840000|2022-06-07 18:50:40|14966.2||14966.2||14966.2||14966.2||2
1654627850000|2022-06-07 18:50:50|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|8
1654627860000|2022-06-07 18:51:00|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|6
1654627880000|2022-06-07 18:51:20|||||||||2
1654627890000|2022-06-07 18:51:30|||||||||2
1654627900000|2022-06-07 18:51:40|||||||||3
1654627910000|2022-06-07 18:51:50|||||||||2
1654627960000|2022-06-07 18:52:40|14967.2|14965.7|14968.2|14965.7|14968.2|14966.7|14967.2|14965.7|10
1654627970000|2022-06-07 18:52:50|14967.2||14967.2||14967.2||14967.2||0
1654627990000|2022-06-07 18:53:10|||||||||3
1654628030000|2022-06-07 18:53:50|||||||||1
1654628060000|2022-06-07 18:54:20|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|2
1654628080000|2022-06-07 18:54:40|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|11
1654628090000|2022-06-07 18:54:50|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|4
1654628100000|2022-06-07 18:55:00|14967.2||14966.2||14967.2||14966.2||1
1654628110000|2022-06-07 18:55:10|||||||||2
1654628130000|2022-06-07 18:55:30|||||||||3
1654628150000|2022-06-07 18:55:50|14967.2||14966.2||14967.2||14966.2||1
1654628160000|2022-06-07 18:56:00|||||||||1
1654628190000|2022-06-07 18:56:30|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|14964.7|14962.7|15
1654628230000|2022-06-07 18:57:10|||||||||2
1654628240000|2022-06-07 18:57:20|||||||||7
1654628250000|2022-06-07 18:57:30|14966.2|14964.7|14966.2|14963.7|14966.2|14964.7|14965.2|14963.7|18
1654628260000|2022-06-07 18:57:40|14965.2|14962.7|14964.2|14962.7|14965.2|14962.7|14964.2|14962.7|41
1654628270000|2022-06-07 18:57:50|14965.2|14963.7|14964.2|14962.7|14965.2|14963.7|14964.2|14962.7|4
1654628280000|2022-06-07 18:58:00|14965.2|14963.7|14965.2|14963.7|14966.2|14964.7|14964.2|14963.7|8
1654628290000|2022-06-07 18:58:10|14966.2|14963.2|14965.2|14963.7|14966.2|14963.7|14965.2|14963.2|699693
1654628300000|2022-06-07 18:58:20|14964.2|14962.7|14964.2|14962.7|14965.2|14962.7|14964.2|14962.7|10
1654628310000|2022-06-07 18:58:30|14965.2|14962.2|14965.2|14962.7|14965.7|14963.2|14964.2|14962.2|699707
1654628320000|2022-06-07 18:58:40|14964.2||14965.2||14965.2||14964.2||0
1654628330000|2022-06-07 18:58:50|14965.7|14963.7|14964.2|14962.7|14965.7|14963.7|14964.2|14962.2|4198221
1654628340000|2022-06-07 18:59:00|14965.2|14963.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|8
1654628350000|2022-06-07 18:59:10||14963.7||14963.7||14964.7||14963.7|6
1654628360000|2022-06-07 18:59:20|14966.7|14964.7|14966.2|14963.7|14966.7|14964.7|14965.2|14963.7|699714
1654628370000|2022-06-07 18:59:30||14964.7||14963.7||14964.7||14963.7|3
1654628380000|2022-06-07 18:59:40|14965.2|14964.7|14966.2|14964.7|14966.2|14964.7|14965.2|14963.7|19
1654628390000|2022-06-07 18:59:50|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14966.2|14964.7|7
1654628400000|2022-06-07 19:00:00|14966.2|14964.7|14967.2|14964.7|14967.2|14965.7|14966.2|14964.7|16
1654628410000|2022-06-07 19:00:10||14965.7||14965.7||14965.7||14965.7|4
1654628420000|2022-06-07 19:00:20|14966.2|14964.7|14967.2|14964.7|14967.2|14964.7|14966.2|14964.7|12
1654628430000|2022-06-07 19:00:30|14966.2|14965.7|14966.2|14964.7|14966.2|14965.7|14966.2|14964.7|13
1654628440000|2022-06-07 19:00:40|||||||||2
1654628450000|2022-06-07 19:00:50|||||||||2
1654628460000|2022-06-07 19:01:00|||||||||6
1654628470000|2022-06-07 19:01:10|||||||||4
1654628480000|2022-06-07 19:01:20|||||||||1
1654628490000|2022-06-07 19:01:30|||||||||2
1654628500000|2022-06-07 19:01:40|||||||||3
1654628510000|2022-06-07 19:01:50|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|13
1654628520000|2022-06-07 19:02:00|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|8
1654628530000|2022-06-07 19:02:10|||||||||5
1654628540000|2022-06-07 19:02:20|||||||||2
1654628550000|2022-06-07 19:02:30|14967.2|14965.7|14967.2|14964.7|14967.2|14965.7|14967.2|14964.7|7
1654628560000|2022-06-07 19:02:40|14966.2||14966.2||14966.2||14966.2||2
1654628570000|2022-06-07 19:02:50|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|4
1654628580000|2022-06-07 19:03:00|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|34
1654628590000|2022-06-07 19:03:10|||||||||5
1654628600000|2022-06-07 19:03:20|||||||||2
1654628610000|2022-06-07 19:03:30|||||||||1
1654628620000|2022-06-07 19:03:40|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|14967.2|14965.7|9
1654628630000|2022-06-07 19:03:50|||||||||1
1654628640000|2022-06-07 19:04:00|||||||||2
1654628650000|2022-06-07 19:04:10|||||||||2
1654628660000|2022-06-07 19:04:20|||||||||1
1654628670000|2022-06-07 19:04:30|||||||||6
1654628680000|2022-06-07 19:04:40|||||||||4
1654628690000|2022-06-07 19:04:50|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|14966.2|14964.7|4
1654628700000|2022-06-07 19:05:00|||||||||2
1654628710000|2022-06-07 19:05:10|||||||||4
1654628720000|2022-06-07 19:05:20||14963.7||14963.7||14964.7||14963.7|9
1654628730000|2022-06-07 19:05:30|||||||||2
1654628740000|2022-06-07 19:05:40|||||||||2
1654628750000|2022-06-07 19:05:50|||||||||1
1654628760000|2022-06-07 19:06:00|14965.2||14965.2||14965.2||14965.2||5
1654628770000|2022-06-07 19:06:10|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|7
1654628780000|2022-06-07 19:06:20|||||||||2
1654628790000|2022-06-07 19:06:30|||||||||2
1654628800000|2022-06-07 19:06:40|14965.2||14964.2||14965.2||14964.2||10
1654628810000|2022-06-07 19:06:50|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|14965.2|14963.7|4
1654628820000|2022-06-07 19:07:00|||||||||3
1654628830000|2022-06-07 19:07:10|||||||||4
1654628840000|2022-06-07 19:07:20||14962.7||14962.7||14962.7||14962.7|2
1654628850000|2022-06-07 19:07:30|14964.2||14964.2||14964.2||14964.2||3
1654628860000|2022-06-07 19:07:40|||||||||3
1654628870000|2022-06-07 19:07:50||14961.7||14961.7||14961.7||14961.7|58
1654628880000|2022-06-07 19:08:00||14962.7||14962.7||14962.7||14962.7|2
1654628890000|2022-06-07 19:08:10|14963.2|14961.7|14964.2|14962.7|14964.2|14962.7|14963.2|14961.7|6
1654628900000|2022-06-07 19:08:20||14961.7||14961.7||14961.7||14961.7|1
1654628910000|2022-06-07 19:08:30|14963.2|14960.7|14963.2|14961.7|14963.2|14961.7|14963.2|14960.7|138
1654628950000|2022-06-07 19:09:10|||||||||20
1654628960000|2022-06-07 19:09:20|||||||||19
1654628990000|2022-06-07 19:09:50|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|9
1654629000000|2022-06-07 19:10:00|14963.2|14961.7|14963.2|14961.7|14964.2|14962.7|14962.2|14960.7|286
1654629010000|2022-06-07 19:10:10|14964.2||14963.2||14964.2||14963.2||18
1654629020000|2022-06-07 19:10:20|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|9
1654629040000|2022-06-07 19:10:40|14965.2||14965.2||14965.2||14965.2||4
1654629050000|2022-06-07 19:10:50|14964.2||14964.2||14964.2||14964.2||1
1654629060000|2022-06-07 19:11:00|||||||||2
1654629070000|2022-06-07 19:11:10|||||||||2
1654629090000|2022-06-07 19:11:30|||||||||95
1654629100000|2022-06-07 19:11:40|||||||||17
1654629110000|2022-06-07 19:11:50|14963.2|14961.7|14964.2|14962.7|14964.2|14962.7|14963.2|14961.7|22
1654629120000|2022-06-07 19:12:00|||||||||1
1654629130000|2022-06-07 19:12:10|14965.2||14964.2||14965.2||14964.2||35
1654629140000|2022-06-07 19:12:20|||||||||1
1654629150000|2022-06-07 19:12:30||14961.7||14962.7||14962.7||14961.7|2
1654629160000|2022-06-07 19:12:40|||||||||1
1654629170000|2022-06-07 19:12:50|||||||||1
1654629190000|2022-06-07 19:13:10|14963.2|14961.7|14964.2|14961.7|14964.2|14961.7|14963.2|14961.7|14
1654629200000|2022-06-07 19:13:20|14963.2||14963.2||14963.2||14963.2||0
1654629220000|2022-06-07 19:13:40|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|14964.2|14962.7|4
1654629240000|2022-06-07 19:14:00|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|14963.2|14961.7|6
1654629260000|2022-06-07 19:14:20|||||||||1
1654629270000|2022-06-07 19:14:30|||||||||1
1654629280000|2022-06-07 19:14:40|||||||||12
1654629290000|2022-06-07 19:14:50|14962.2|14960.7|14962.2|14960.7|14962.2|14960.7|14962.2|14959.7|37
1654629300000|2022-06-07 19:15:00|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|14961.2|14959.7|25
1654629310000|2022-06-07 19:15:10|||||||||7
1654629320000|2022-06-07 19:15:20|14962.2|14960.7|14960.2|14958.7|14962.2|14960.7|14960.2|14958.7|190
1654629330000|2022-06-07 19:15:30|14961.2||14960.2||14961.2||14960.2||2
1654629340000|2022-06-07 19:15:40|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14960.2|14958.7|10
1654629360000|2022-06-07 19:16:00|||||||||1
1654629380000|2022-06-07 19:16:20|||||||||8
1654629410000|2022-06-07 19:16:50|||||||||1
1654629420000|2022-06-07 19:17:00|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|6
1654629430000|2022-06-07 19:17:10|||||||||2
1654629440000|2022-06-07 19:17:20|||||||||4
1654629460000|2022-06-07 19:17:40|||||||||20
1654629520000|2022-06-07 19:18:40|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|85
1654629550000|2022-06-07 19:19:10|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|4
1654629570000|2022-06-07 19:19:30|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|8
1654629580000|2022-06-07 19:19:40|||||||||1
1654629600000|2022-06-07 19:20:00|14959.2|14957.7|14958.2|14956.7|14959.2|14957.7|14958.2|14956.7|12
1654629610000|2022-06-07 19:20:10|14959.2||14959.2||14959.2||14958.2||6
1654629620000|2022-06-07 19:20:20|14960.2|14957.7|14960.2|14957.7|14960.2|14957.7|14960.2|14957.7|3
1654629630000|2022-06-07 19:20:30||14958.7||14958.7||14958.7||14958.7|21
1654629640000|2022-06-07 19:20:40|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|8
1654629650000|2022-06-07 19:20:50|14958.2|14956.7|14958.2|14956.7|14959.2|14956.7|14958.2|14956.7|16
1654629660000|2022-06-07 19:21:00|14957.2|14955.7|14958.2|14956.7|14958.2|14956.7|14957.2|14955.7|5
1654629670000|2022-06-07 19:21:10|14959.2||14959.2||14959.2||14958.2||6
1654629690000|2022-06-07 19:21:30||14957.7||14957.7||14957.7||14957.7|0
1654629700000|2022-06-07 19:21:40|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|14960.2|14958.7|2
1654629710000|2022-06-07 19:21:50|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|14959.2|14957.7|6
1654629720000|2022-06-07 19:22:00|||||||||20
1654629730000|2022-06-07 19:22:10|14958.2|14956.7|14958.2|14956.7|14959.2|14957.7|14958.2|14956.7|12
1654629740000|2022-06-07 19:22:20|14959.2||14959.2||14959.2||14959.2||1
1654629750000|2022-06-07 19:22:30|14959.7|14956.2|14958.2|14956.7|14959.7|14956.7|14958.2|14956.2|701817
1654629760000|2022-06-07 19:22:40|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|2
1654629790000|2022-06-07 19:23:10|||||||||2
1654629800000|2022-06-07 19:23:20|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|5
1654629810000|2022-06-07 19:23:30|||||||||3
1654629820000|2022-06-07 19:23:40|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|4
1654629840000|2022-06-07 19:24:00|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|14958.2|14956.7|60
1654629860000|2022-06-07 19:24:20|14957.2|14955.7|14956.2|14954.7|14957.2|14955.7|14956.2|14954.7|33
1654629870000|2022-06-07 19:24:30|14957.2||14956.2||14957.2||14956.2||1
1654629890000|2022-06-07 19:24:50|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|12
1654629900000|2022-06-07 19:25:00|||||||||3
1654629910000|2022-06-07 19:25:10|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|2
1654629920000|2022-06-07 19:25:20|14957.2||14957.2||14957.2||14957.2||9
1654629930000|2022-06-07 19:25:30|14956.2||14956.2||14956.2||14956.2||0
1654629940000|2022-06-07 19:25:40|14957.2|14955.7|14956.2|14954.7|14958.2|14955.7|14956.2|14954.7|67
1654629980000|2022-06-07 19:26:20|||||||||1
1654629990000|2022-06-07 19:26:30|||||||||3
1654630020000|2022-06-07 19:27:00|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|20
1654630030000|2022-06-07 19:27:10|||||||||1
1654630040000|2022-06-07 19:27:20|14956.2|14954.7|14956.2|14953.7|14956.2|14954.7|14956.2|14953.7|32
1654630050000|2022-06-07 19:27:30||14954.7||14954.7||14954.7||14954.7|2
1654630070000|2022-06-07 19:27:50||14953.7||14954.7||14954.7||14953.7|13
1654630080000|2022-06-07 19:28:00|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|14957.2|14955.7|4
1654630140000|2022-06-07 19:29:00|||||||||2
1654630150000|2022-06-07 19:29:10|||||||||9
1654630160000|2022-06-07 19:29:20|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|16
1654630190000|2022-06-07 19:29:50|14957.2|14955.7|14957.2|14954.7|14957.2|14955.7|14957.2|14954.7|10
1654630200000|2022-06-07 19:30:00|14956.2||14956.2||14956.2||14956.2||6
1654630220000|2022-06-07 19:30:20|||||||||1
1654630230000|2022-06-07 19:30:30|||||||||1
1654630240000|2022-06-07 19:30:40|||||||||9
1654630260000|2022-06-07 19:31:00|||||||||2
1654630270000|2022-06-07 19:31:10|||||||||6
1654630280000|2022-06-07 19:31:20|14957.2|14955.7|14958.2|14955.7|14958.2|14955.7|14957.2|14955.7|61
1654630290000|2022-06-07 19:31:30|14957.2|14954.7|14954.2|14952.7|14957.2|14954.7|14953.2|14950.7|90
1654630300000|2022-06-07 19:31:40||14951.7||14952.7||14952.7||14951.7|9
1654630310000|2022-06-07 19:31:50|14955.2|14953.7|14953.2|14951.7|14955.2|14953.7|14953.2|14951.7|26
1654630320000|2022-06-07 19:32:00|14954.2|14952.7|14954.2|14952.7|14954.2|14952.7|14954.2|14952.7|5
1654630330000|2022-06-07 19:32:10|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|27
1654630350000|2022-06-07 19:32:30|14952.2|14950.7|14953.2|14951.7|14953.2|14951.7|14952.2|14950.7|3
1654630360000|2022-06-07 19:32:40||14950.7||14950.7||14950.7||14950.7|0
1654630370000|2022-06-07 19:32:50||14951.7||14951.7||14951.7||14951.7|12
1654630380000|2022-06-07 19:33:00|14952.2|14950.7|14953.2|14951.7|14953.2|14951.7|14952.2|14950.7|15
1654630400000|2022-06-07 19:33:20|14954.2|14952.7|14954.2|14951.7|14954.2|14952.7|14954.2|14951.7|1
1654630410000|2022-06-07 19:33:30|14953.2||14953.2||14953.2||14953.2||0
1654630430000|2022-06-07 19:33:50|||||||||1
1654630440000|2022-06-07 19:34:00|14954.2|14952.7|14954.2|14951.7|14954.2|14952.7|14954.2|14951.7|1
1654630450000|2022-06-07 19:34:10||14952.7||14952.7||14952.7||14952.7|4
1654630470000|2022-06-07 19:34:30|||||||||2
1654630480000|2022-06-07 19:34:40|||||||||1
1654630500000|2022-06-07 19:35:00|14955.2||14955.2||14955.2||14955.2||8
1654630510000|2022-06-07 19:35:10||14953.7||14953.7||14953.7||14953.7|0
1654630520000|2022-06-07 19:35:20|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|3
1654630530000|2022-06-07 19:35:30|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|1
1654630540000|2022-06-07 19:35:40|14956.2|14954.7|14955.2|14953.7|14956.2|14954.7|14955.2|14953.7|4
1654630560000|2022-06-07 19:36:00|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|14955.2|14953.7|56
1654630570000|2022-06-07 19:36:10||14953.7||14953.7||14953.7||14953.7|7
1654630590000|2022-06-07 19:36:30|14955.2||14955.2||14955.2||14955.2||0
1654630600000|2022-06-07 19:36:40|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|14956.2|14954.7|11
1654630620000|2022-06-07 19:37:00|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|14955.2|14953.7|5
1654630630000|2022-06-07 19:37:10|||||||||43
1654630640000|2022-06-07 19:37:20||14952.7||14952.7||14952.7||14952.7|8
1654630650000|2022-06-07 19:37:30|14954.2||14954.2||14954.2||14954.2||0
1654630660000|2022-06-07 19:37:40|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|14953.2|14951.7|10
1654630680000|2022-06-07 19:38:00|||||||||2
1654630690000|2022-06-07 19:38:10|14954.2|14952.7|14953.2|14951.7|14954.2|14952.7|14953.2|14951.7|7
1654630700000|2022-06-07 19:38:20|||||||||3
1654630720000|2022-06-07 19:38:40|||||||||2
1654630730000|2022-06-07 19:38:50|14954.2|14952.7|14953.2|14950.7|14954.2|14952.7|14953.2|14950.7|10
1654630740000|2022-06-07 19:39:00||14951.7||14950.7||14951.7||14950.7|3
1654630760000|2022-06-07 19:39:20||14951.7||14951.7||14951.7||14951.7|2
1654630770000|2022-06-07 19:39:30||14950.7||14950.7||14950.7||14950.7|1
1654630780000|2022-06-07 19:39:40||14951.7||14951.7||14951.7||14951.7|1
1654630790000|2022-06-07 19:39:50|14952.2|14950.7|14953.2|14951.7|14953.2|14951.7|14952.2|14950.7|8
1654630810000|2022-06-07 19:40:10|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|7
1654630820000|2022-06-07 19:40:20|||||||||1
1654630830000|2022-06-07 19:40:30|||||||||7
1654630850000|2022-06-07 19:40:50|||||||||6
1654630860000|2022-06-07 19:41:00|||||||||3
1654630870000|2022-06-07 19:41:10|||||||||6
1654630890000|2022-06-07 19:41:30|||||||||7
1654630900000|2022-06-07 19:41:40|||||||||7
1654630920000|2022-06-07 19:42:00|||||||||6
1654630940000|2022-06-07 19:42:20|||||||||15
1654630950000|2022-06-07 19:42:30|||||||||3
1654630960000|2022-06-07 19:42:40|||||||||1
1654630970000|2022-06-07 19:42:50|14951.2|14949.7|14952.2|14949.7|14952.2|14949.7|14951.2|14949.7|11
1654630980000|2022-06-07 19:43:00||14950.7||14950.7||14950.7||14950.7|8
1654630990000|2022-06-07 19:43:10|||||||||6
1654631000000|2022-06-07 19:43:20|||||||||1
1654631010000|2022-06-07 19:43:30|||||||||1
1654631030000|2022-06-07 19:43:50|||||||||29
1654631040000|2022-06-07 19:44:00|||||||||2
1654631050000|2022-06-07 19:44:10|14953.2||14953.2||14953.2||14953.2||31
1654631060000|2022-06-07 19:44:20||14951.7||14951.7||14951.7||14951.7|1
1654631070000|2022-06-07 19:44:30|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|3
1654631090000|2022-06-07 19:44:50|||||||||1
1654631100000|2022-06-07 19:45:00||14949.7||14949.7||14949.7||14949.7|3
1654631110000|2022-06-07 19:45:10|14951.2|14950.7|14952.2|14950.7|14952.2|14950.7|14951.2|14949.7|30
1654631120000|2022-06-07 19:45:20|14951.2|14949.7|14951.2|14949.7|14952.2|14949.7|14951.2|14949.7|46
1654631130000|2022-06-07 19:45:30|14952.2|14950.7|14951.2|14949.7|14952.2|14950.7|14951.2|14949.7|60
1654631140000|2022-06-07 19:45:40|14952.2|14950.2|14951.2|14949.7|14952.7|14950.7|14951.2|14949.7|703283
1654631150000|2022-06-07 19:45:50|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|14952.2|14949.7|8
1654631160000|2022-06-07 19:46:00|14951.2|14949.7|14951.2|14949.7|14951.2|14949.7|14951.2|14949.7|8
1654631180000|2022-06-07 19:46:20|14952.2|14949.2|14952.2|14949.7|14952.7|14949.7|14952.2|14949.2|703291
1654631190000|2022-06-07 19:46:30|14951.2||14951.2||14951.2||14951.2||3
1654631220000|2022-06-07 19:47:00|||||||||2
1654631230000|2022-06-07 19:47:10|14950.2|14948.7|14950.2|14948.7|14951.2|14948.7|14950.2|14948.7|95
1654631240000|2022-06-07 19:47:20|14949.2|14947.7|14950.2|14948.7|14950.2|14948.7|14949.2|14947.7|19
1654631260000|2022-06-07 19:47:40|14951.2|14947.7|14949.2|14947.7|14951.2|14947.7|14949.2|14947.7|3
1654631270000|2022-06-07 19:47:50|||||||||2
1654631280000|2022-06-07 19:48:00|14950.2|14948.7|14949.2|14947.7|14950.2|14948.7|14949.2|14947.7|4
1654631320000|2022-06-07 19:48:40|14950.2|14948.7|14951.2|14948.7|14951.2|14948.7|14950.2|14948.7|13
1654631330000|2022-06-07 19:48:50|14950.2|14949.7|14950.2|14948.7|14950.2|14949.7|14950.2|14948.7|12
1654631340000|2022-06-07 19:49:00|14951.2|14949.7|14950.2|14948.7|14951.2|14949.7|14950.2|14948.7|13
1654631360000|2022-06-07 19:49:20|||||||||1
1654631370000|2022-06-07 19:49:30||14947.7||14947.7||14947.7||14947.7|1
1654631380000|2022-06-07 19:49:40|14949.2|14948.7|14949.2|14947.7|14950.2|14948.7|14949.2|14947.2|703471
1654631390000|2022-06-07 19:49:50|||||||||1
1654631400000|2022-06-07 19:50:00|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|17
1654631410000|2022-06-07 19:50:10|||||||||1
1654631420000|2022-06-07 19:50:20|14951.2|14949.7|14951.2|14949.7|14951.2|14949.7|14951.2|14949.7|3
1654631430000|2022-06-07 19:50:30|||||||||2
1654631440000|2022-06-07 19:50:40|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|6
1654631450000|2022-06-07 19:50:50||14949.7||14950.7||14950.7||14949.7|0
1654631460000|2022-06-07 19:51:00|||||||||1
1654631480000|2022-06-07 19:51:20|||||||||20
1654631490000|2022-06-07 19:51:30|||||||||30
1654631510000|2022-06-07 19:51:50|||||||||1
1654631520000|2022-06-07 19:52:00|14953.2|14951.7|14952.2|14950.7|14953.2|14951.7|14952.2|14950.7|27
1654631530000|2022-06-07 19:52:10|14951.2|14949.7|14951.2|14949.7|14951.2|14949.7|14951.2|14949.7|8
1654631540000|2022-06-07 19:52:20|14952.2||14951.2||14952.2||14951.2||8
1654631550000|2022-06-07 19:52:30|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|15
1654631560000|2022-06-07 19:52:40|||||||||1
1654631570000|2022-06-07 19:52:50|||||||||2
1654631580000|2022-06-07 19:53:00|||||||||3
1654631590000|2022-06-07 19:53:10|||||||||8
1654631610000|2022-06-07 19:53:30|||||||||35
1654631620000|2022-06-07 19:53:40|14951.2|14949.7|14952.2|14950.7|14952.2|14950.7|14951.2|14949.7|20
1654631630000|2022-06-07 19:53:50|14951.2|14949.7|14953.2|14950.7|14953.2|14950.7|14951.2|14949.7|7
1654631640000|2022-06-07 19:54:00|14952.2|14951.7|14953.2|14951.7|14953.2|14951.7|14952.2|14951.7|4
1654631650000|2022-06-07 19:54:10|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|14952.2|14950.7|1
1654631690000|2022-06-07 19:54:50|||||||||1
1654631700000|2022-06-07 19:55:00|14951.2|14949.7|14951.2|14949.7|14952.2|14949.7|14951.2|14949.7|42
1654631710000|2022-06-07 19:55:10|14950.2|14948.7|14951.2|14949.7|14951.2|14949.7|14950.2|14948.7|4
1654631750000|2022-06-07 19:55:50|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|17
1654631760000|2022-06-07 19:56:00|||||||||1
1654631770000|2022-06-07 19:56:10|||||||||1
1654631780000|2022-06-07 19:56:20|14951.2|14949.7|14951.2|14948.7|14951.2|14949.7|14951.2|14948.7|7
1654631790000|2022-06-07 19:56:30|14950.2||14951.2||14951.2||14950.2||0
1654631800000|2022-06-07 19:56:40|14950.2||14951.2||14951.2||14950.2||0
1654631810000|2022-06-07 19:56:50||14949.7||14949.7||14949.7||14949.7|8
1654631830000|2022-06-07 19:57:10||14948.7||14949.7||14949.7||14948.7|1
1654631840000|2022-06-07 19:57:20|||||||||1
1654631850000|2022-06-07 19:57:30|14952.2|14948.7|14951.2|14948.7|14952.2|14948.7|14951.2|14948.7|9
1654631860000|2022-06-07 19:57:40|14952.2|14949.7|14951.2|14949.7|14952.2|14949.7|14951.2|14949.7|4
1654631870000|2022-06-07 19:57:50|14952.2||14952.2||14952.2||14952.2||7
1654631880000|2022-06-07 19:58:00|14951.2|14950.7|14950.2|14948.7|14951.2|14950.7|14950.2|14948.7|11
1654631890000|2022-06-07 19:58:10|14949.2|14947.7|14950.2|14947.7|14950.2|14947.7|14949.2|14947.7|5
1654631900000|2022-06-07 19:58:20|14949.2||14949.2||14950.2||14949.2||12
1654631910000|2022-06-07 19:58:30||14946.7||14947.7||14947.7||14946.7|8
1654631920000|2022-06-07 19:58:40|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|3
1654631930000|2022-06-07 19:58:50|14951.2|14949.7|14950.2|14947.7|14951.2|14949.7|14950.2|14947.7|8
1654631940000|2022-06-07 19:59:00|14949.2||14950.2||14950.2||14949.2||6
1654631950000|2022-06-07 19:59:10|14949.2|14948.7|14949.2|14947.7|14949.2|14948.7|14949.2|14947.7|5
1654631960000|2022-06-07 19:59:20|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|14950.2|14948.7|9
1654631970000|2022-06-07 19:59:30||14947.7||14948.7||14948.7||14947.7|6
1654631980000|2022-06-07 19:59:40|14951.2||14951.2||14951.2||14951.2||3
1654631990000|2022-06-07 19:59:50|14950.2|14947.7|14950.2|14947.7|14950.2|14947.7|14950.2|14947.7|7
1654668300000|2022-06-08 06:05:00|14941.5|14940|14939.5|14938|14941.5|14940|14939.5|14938|24
1654668310000|2022-06-08 06:05:10|14938.5|14937|14938.5|14937|14938.5|14937|14938.5|14937|9
1654668320000|2022-06-08 06:05:20|||||||||6
1654668330000|2022-06-08 06:05:30|14939.5|14938|14939.5|14938|14940.5|14939|14939.5|14938|45
1654668340000|2022-06-08 06:05:40|||||||||9
1654668350000|2022-06-08 06:05:50|14938.5|14937|14938.5|14937|14938.5|14937|14938.5|14937|8
1654668360000|2022-06-08 06:06:00|14936.5|14935|14937.5|14936|14937.5|14936|14936.5|14935|140
1654668370000|2022-06-08 06:06:10|14938.5|14937|14937.5|14936|14938.5|14937|14937.5|14936|16
1654668380000|2022-06-08 06:06:20|14938.5|14937|14938.5|14937|14938.5|14937|14938.5|14937|20
1654668390000|2022-06-08 06:06:30|||||||||6
1654668400000|2022-06-08 06:06:40|||||||||4
1654668410000|2022-06-08 06:06:50|14937.5|14936|14937.5|14936|14937.5|14936|14937.5|14935|25
1654668420000|2022-06-08 06:07:00|14936.5|14935|14936.5|14935|14937.5|14936|14936.5|14935|89
1654668430000|2022-06-08 06:07:10|14937.5|14936|14938.5|14937|14938.5|14937|14937.5|14936|53
1654668440000|2022-06-08 06:07:20|||||||||1
1654668450000|2022-06-08 06:07:30|||||||||3
1654668460000|2022-06-08 06:07:40|14937.5|14936|14938.5|14937|14938.5|14937|14937.5|14936|19
1654668470000|2022-06-08 06:07:50|||||||||13
1654668480000|2022-06-08 06:08:00|14939.5|14938|14939.5|14938|14940.5|14939|14939.5|14938|61
1654668490000|2022-06-08 06:08:10|14940.5|14939|14940.5|14939|14940.5|14939|14940.5|14939|20
1654668500000|2022-06-08 06:08:20|14939.5|14938|14939.5|14938|14939.5|14938|14939.5|14938|76
1654668520000|2022-06-08 06:08:40|||||||||8
1654668530000|2022-06-08 06:08:50|14938.5|14937|14938.5|14936|14939.5|14938|14938.5|14936|88
1654668540000|2022-06-08 06:09:00|14937.5|14937|14936.5|14935|14937.5|14937|14936.5|14935|3
1654668550000|2022-06-08 06:09:10|14937.5|14936|14936.5|14935|14938.5|14937|14936.5|14935|38
1654668570000|2022-06-08 06:09:30|||||||||8
1654668580000|2022-06-08 06:09:40|14935.5|14934|14935.5|14934|14935.5|14934|14935.5|14934|21
1654668590000|2022-06-08 06:09:50|14936.5|14935|14937.5|14935|14937.5|14935|14936.5|14935|31
1654668600000|2022-06-08 06:10:00|14936.5||14936.5||14936.5||14936.5||2
1654668610000|2022-06-08 06:10:10|||||||||8
1654668630000|2022-06-08 06:10:30|14935.5|14934|14935.5|14934|14935.5|14934|14935.5|14934|6
1654668640000|2022-06-08 06:10:40|14934.5|14933|14934.5|14933|14934.5|14933|14934.5|14933|9
1654668650000|2022-06-08 06:10:50|14935.5||14934.5||14935.5||14934.5||33
1654668660000|2022-06-08 06:11:00|14935.5|14934|14936.5|14935|14937.5|14936|14935.5|14934|106
1654668670000|2022-06-08 06:11:10|14937.5|14936|14937.5|14935|14937.5|14936|14936.5|14934.5|38
1654668680000|2022-06-08 06:11:20|14936.5|14936|14937.5|14935|14937.5|14936|14936.5|14935|31
1654668690000|2022-06-08 06:11:30|14936.5|14934|14935.5|14934|14936.5|14934|14935.5|14934|4
1654668700000|2022-06-08 06:11:40|14934.5|14933|14933.5|14932|14934.5|14933|14933.5|14932|34
1654668710000|2022-06-08 06:11:50|14932.5|14931|14932.5|14931|14933.5|14932|14932.5|14931|56
1654668720000|2022-06-08 06:12:00|14933.5|14932|14933.5|14932|14933.5|14932|14933.5|14932|19
1654668730000|2022-06-08 06:12:10|14932.5|14931|14932.5|14931|14932.5|14931|14932.5|14931|3
1654668740000|2022-06-08 06:12:20|14933.5||14933.5||14933.5||14932.5||6
1654668750000|2022-06-08 06:12:30|14932.5|14932|14933.5|14932|14933.5|14932|14932.5|14932|10
1654668760000|2022-06-08 06:12:40|14934.5|14933|14934.5|14933|14935.5|14933|14934.5|14933|9
1654668770000|2022-06-08 06:12:50|14935.5|14934|14935.5|14934|14936.5|14935|14935.5|14934|5
1654668780000|2022-06-08 06:13:00|14934.5|14933|14934.5|14933|14934.5|14933|14934.5|14933|10
1654668790000|2022-06-08 06:13:10|14935.5|14934|14935.5|14934|14935.5|14934|14935.5|14934|22
1654668800000|2022-06-08 06:13:20|14934.5|14933|14935.5|14934|14935.5|14934|14934.5|14933|21
1654668820000|2022-06-08 06:13:40|14936.5|14935|14936.5|14935|14936.5|14935|14936.5|14935|6
1654668830000|2022-06-08 06:13:50|14937.5|14936|14937.5|14936|14938.5|14937|14937.5|14936|29
1654668840000|2022-06-08 06:14:00|14936.5|14935|14936.5|14935|14937.5|14935.5|14936.5|14935|8
1654668850000|2022-06-08 06:14:10|14937.5|14936|14936.5|14935|14937.5|14936|14936.5|14935|32
1654668860000|2022-06-08 06:14:20|14937.5|14936|14937.5|14936|14937.5|14936|14937.5|14936|3
1654668870000|2022-06-08 06:14:30|14936.5|14935|14937.5|14936|14937.5|14936|14936.5|14935|86
1654668880000|2022-06-08 06:14:40|14937.4|14935|14938.5|14937|14938.5|14937|14936.5|14934.9|29
1654668890000|2022-06-08 06:14:50|14937.5|14936|14937.5|14936|14937.5|14936|14937.5|14936|13
1654668900000|2022-06-08 06:15:00|14938.4|14936.9|14938.5|14937|14939|14937|14937.5|14935.5|42
1654668910000|2022-06-08 06:15:10|14937.5|14936|14937.4|14935.9|14937.5|14936|14937.4|14935.9|8
1654668920000|2022-06-08 06:15:20||14934.9||14935.9||14935.9||14934.9|1
1654668930000|2022-06-08 06:15:30|14937.5|14935|14935.4|14933.9|14937.5|14935|14935.4|14933.9|12
1654668940000|2022-06-08 06:15:40|||||||||1
1654668950000|2022-06-08 06:15:50|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14936.4|14933.9|13
1654668960000|2022-06-08 06:16:00|14938.4|14936.9|14937.4|14935.9|14938.4|14936.9|14937.4|14935.9|11
1654668980000|2022-06-08 06:16:20|14936.4|14934.9|14936.4|14934.9|14937.4|14934.9|14936.4|14934.9|7
1654668990000|2022-06-08 06:16:30|14935.5|14934|14934.4|14932.9|14935.5|14934|14934.4|14932.9|33
1654669000000|2022-06-08 06:16:40|||||||||4
1654669020000|2022-06-08 06:17:00|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|27
1654669030000|2022-06-08 06:17:10|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|12
1654669040000|2022-06-08 06:17:20|14933.4|14931.9|14933.4|14931.9|14933.4|14931.9|14933.4|14931.9|31
1654669050000|2022-06-08 06:17:30|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|23
1654669060000|2022-06-08 06:17:40|14936.4|14934.9|14935.4|14933.9|14936.4|14934.9|14935.4|14933.9|26
1654669080000|2022-06-08 06:18:00|14934.4|14932.9|14935.4|14933.9|14935.4|14933.9|14934.4|14932.9|21
1654669100000|2022-06-08 06:18:20|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|3
1654669110000|2022-06-08 06:18:30|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|22
1654669120000|2022-06-08 06:18:40|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|23
1654669130000|2022-06-08 06:18:50|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|93
1654669140000|2022-06-08 06:19:00|14934.4|14932.9|14933.4|14931.9|14934.4|14932.9|14933.4|14931.9|102
1654669150000|2022-06-08 06:19:10|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|20
1654669170000|2022-06-08 06:19:30|||||||||1
1654669180000|2022-06-08 06:19:40|14933.4|14931.9|14932.4|14930.9|14933.4|14931.9|14932.4|14930.9|97
1654669190000|2022-06-08 06:19:50|14931.4|14929.9|14933.4|14931.9|14933.4|14931.9|14931.4|14929.9|199
1654669200000|2022-06-08 06:20:00|14934.4|14932.9|14931.4|14929.9|14934.4|14932.9|14931.4|14929.9|139
1654669210000|2022-06-08 06:20:10|14930.4|14928.9|14930.4|14928.9|14931.4|14929.9|14930.4|14928.9|43
1654669220000|2022-06-08 06:20:20|||||||||1
1654669240000|2022-06-08 06:20:40|14929.4|14927.9|14929.4|14927.9|14930.4|14928.9|14929.4|14927.9|114
1654669250000|2022-06-08 06:20:50|14930.4|14928.9|14930.4|14928.9|14930.4|14928.9|14930.4|14928.9|150
1654669260000|2022-06-08 06:21:00|14929.4|14927.9|14929.4|14927.9|14929.4|14928.9|14929.4|14927.9|9
1654669270000|2022-06-08 06:21:10|14930.4|14928.9|14930.4|14928.9|14930.4|14928.9|14930.4|14928.9|62
1654669280000|2022-06-08 06:21:20|14931.4|14929.9|14931.4|14929.9|14931.4|14929.9|14930.4|14928.9|27
1654669290000|2022-06-08 06:21:30|||||||||1
1654669300000|2022-06-08 06:21:40|||||||||9
1654669310000|2022-06-08 06:21:50|||||||||25
1654669320000|2022-06-08 06:22:00|14930.4|14928.9|14929.4|14927.9|14930.4|14928.9|14929.4|14927.9|18
1654669330000|2022-06-08 06:22:10|||||||||31
1654669340000|2022-06-08 06:22:20|14930.4|14928.9|14929.4|14927.9|14930.4|14928.9|14929.4|14927.9|157
1654669350000|2022-06-08 06:22:30|14930.4|14928.9|14931.4|14929.9|14931.4|14929.9|14930.4|14928.9|21
1654669360000|2022-06-08 06:22:40|14930.4|14928.9|14930.4|14928.9|14930.4|14928.9|14930.4|14927.9|19
1654669370000|2022-06-08 06:22:50|14929.4|14927.9|14930.4|14928.9|14930.4|14928.9|14929.4|14927.9|62
1654669380000|2022-06-08 06:23:00|14929.4|14927.9|14930.4|14928.9|14930.4|14928.9|14929.4|14927.9|34
1654669400000|2022-06-08 06:23:20|||||||||1
1654669410000|2022-06-08 06:23:30|14929.4|14927.9|14928.4|14926.9|14929.4|14927.9|14928.4|14926.9|89
1654669420000|2022-06-08 06:23:40|14929.4|14927.9|14929.4|14927.9|14929.4|14927.9|14928.4|14926.9|25
1654669430000|2022-06-08 06:23:50|14930.4|14928.9|14930.4|14928.9|14930.4|14928.9|14930.4|14928.9|38
1654669440000|2022-06-08 06:24:00|14929.4|14927.9|14928.4|14926.9|14929.4|14927.9|14928.4|14926.9|12
1654669460000|2022-06-08 06:24:20|14929.4|14927.9|14930.4|14927.9|14930.4|14927.9|14929.4|14927.9|72
1654669470000|2022-06-08 06:24:30|14929.4|14926.9|14928.4|14926.9|14929.4|14926.9|14928.4|14926.9|17
1654669480000|2022-06-08 06:24:40|14927.4|14925.9|14929.4|14927.9|14929.4|14927.9|14927.4|14925.9|47
1654669490000|2022-06-08 06:24:50|||||||||2
1654669500000|2022-06-08 06:25:00|14928.4|14926.9|14929.4|14927.9|14929.4|14927.9|14928.4|14926.4|182
1654669510000|2022-06-08 06:25:10|14930.4||14930.4||14930.4||14930.4||2
1654669520000|2022-06-08 06:25:20|14931.4|14928.9|14931.4|14929.9|14931.4|14929.9|14931.4|14928.9|8
1654669530000|2022-06-08 06:25:30|14932.4|14930.9|14933.4|14931.9|14933.4|14931.9|14931.4|14929.9|54
1654669540000|2022-06-08 06:25:40|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|33
1654669550000|2022-06-08 06:25:50|14933.4|14931.9|14934.4|14932.9|14934.4|14932.9|14933.4|14931.9|58
1654669560000|2022-06-08 06:26:00|14933.4|14931.9|14933.4|14931.9|14933.4|14931.9|14933.4|14931.9|14
1654669570000|2022-06-08 06:26:10|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14933.4|14931.9|65
1654669580000|2022-06-08 06:26:20|14933.4|14931.9|14934.4|14931.9|14934.4|14932.9|14933.4|14931.9|12
1654669590000|2022-06-08 06:26:30|14933.4|14932.9|14934.4|14932.9|14934.4|14932.9|14933.4|14931.9|31
1654669600000|2022-06-08 06:26:40|14935.4|14933.9|14934.4|14932.9|14935.4|14933.9|14934.4|14932.9|7
1654669610000|2022-06-08 06:26:50|||||||||5
1654669620000|2022-06-08 06:27:00|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|33
1654669630000|2022-06-08 06:27:10|||||||||3
1654669640000|2022-06-08 06:27:20|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|13
1654669650000|2022-06-08 06:27:30|14935.4|14933.9|14935.4|14932.9|14935.4|14933.9|14935.4|14932.9|18
1654669660000|2022-06-08 06:27:40||14933.9||14933.9||14933.9||14932.9|15
1654669670000|2022-06-08 06:27:50|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|16
1654669680000|2022-06-08 06:28:00|||||||||7
1654669690000|2022-06-08 06:28:10|||||||||4
1654669700000|2022-06-08 06:28:20|||||||||8
1654669710000|2022-06-08 06:28:30|||||||||4
1654669720000|2022-06-08 06:28:40|14937.4|14935.9|14937.4|14935.9|14937.4|14935.9|14937.4|14935.9|66
1654669730000|2022-06-08 06:28:50|||||||||2
1654669740000|2022-06-08 06:29:00|14936.4|14934.9|14934.4|14932.9|14936.4|14934.9|14934.4|14932.9|102
1654669750000|2022-06-08 06:29:10|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|38
1654669760000|2022-06-08 06:29:20|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|27
1654669780000|2022-06-08 06:29:40|14935.4|14933.9|14936.4|14934.9|14937.4|14935.9|14935.4|14933.9|63
1654669790000|2022-06-08 06:29:50|14937.4|14935.9|14937.4|14934.9|14937.4|14935.9|14936.4|14934.9|15
1654669800000|2022-06-08 06:30:00|14936.4|14933.9|14939.4|14937.9|14939.4|14937.9|14936.4|14933.9|188
1654669810000|2022-06-08 06:30:10|14938.4|14936.9|14940.4|14937.9|14940.4|14938.9|14938.4|14936.9|73
1654669820000|2022-06-08 06:30:20|14941.4|14938.9|14940.4|14938.9|14941.4|14939.9|14940.4|14938.9|143
1654669830000|2022-06-08 06:30:30|14941.4|14939.9|14940.4|14938.9|14941.4|14939.9|14940.4|14938.9|32
1654669840000|2022-06-08 06:30:40|||||||||1
1654669850000|2022-06-08 06:30:50|||||||||13
1654669860000|2022-06-08 06:31:00|14941.4|14939.9|14940.4|14938.9|14941.4|14939.9|14940.4|14938.9|137
1654669870000|2022-06-08 06:31:10|||||||||9
1654669890000|2022-06-08 06:31:30|14939.4|14937.9|14939.4|14937.9|14939.4|14937.9|14939.4|14937.9|9
1654669900000|2022-06-08 06:31:40|14940.4|14938.9|14940.4|14938.9|14940.4|14938.9|14939.4|14937.9|48
1654669910000|2022-06-08 06:31:50|14941.4|14939.9|14940.4|14938.9|14941.4|14939.9|14940.4|14938.9|41
1654669920000|2022-06-08 06:32:00|14939.4|14937.9|14939.4|14937.9|14939.4|14937.9|14939.4|14937.9|6
1654669930000|2022-06-08 06:32:10|||||||||5
1654669940000|2022-06-08 06:32:20|14938.4|14936.9|14937.4|14935.9|14938.4|14936.9|14937.4|14935.9|27
1654669950000|2022-06-08 06:32:30|||||||||3
1654669960000|2022-06-08 06:32:40|14938.4||14937.4||14938.4||14937.4||6
1654669970000|2022-06-08 06:32:50|14938.4|14936.9|14937.4|14935.9|14938.4|14936.9|14937.4|14935.9|21
1654669980000|2022-06-08 06:33:00|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14935.4|14933.9|27
1654669990000|2022-06-08 06:33:10|14935.4|14933.9|14936.4|14934.9|14936.4|14934.9|14935.4|14933.9|16
1654670000000|2022-06-08 06:33:20|14937.4|14935.9|14938.4|14936.9|14938.4|14936.9|14937.4|14935.9|25
1654670010000|2022-06-08 06:33:30|14939.4|14937.9|14941.4|14938.9|14941.4|14939.9|14938.4|14936.9|165
1654670020000|2022-06-08 06:33:40|14940.4|14939.9|14941.4|14938.9|14941.4|14939.9|14940.4|14938.9|81
1654670030000|2022-06-08 06:33:50|14940.4||14940.4||14940.4||14940.4||2
1654670040000|2022-06-08 06:34:00|||||||||12
1654670050000|2022-06-08 06:34:10|14939.4|14937.9|14940.4|14938.9|14940.4|14938.9|14939.4|14937.9|65
1654670060000|2022-06-08 06:34:20|14939.4|14937.9|14939.4|14937.9|14939.4|14937.9|14939.4|14937.9|7
1654670070000|2022-06-08 06:34:30|14940.4|14938.9|14940.4|14937.9|14940.4|14938.9|14939.4|14937.9|53
1654670080000|2022-06-08 06:34:40|14939.4|14938.9|14939.4|14937.9|14940.4|14938.9|14939.4|14937.9|16
1654670090000|2022-06-08 06:34:50|||||||||5
1654670100000|2022-06-08 06:35:00|14938.4|14936.9|14939.4|14937.9|14939.4|14937.9|14938.4|14936.9|19
1654670120000|2022-06-08 06:35:20|14938.4|14936.9|14938.4|14936.9|14938.4|14936.9|14938.4|14936.9|4
1654670130000|2022-06-08 06:35:30|14937.4|14935.9|14938.4|14936.9|14938.4|14936.9|14937.4|14935.9|50
1654670140000|2022-06-08 06:35:40|14937.4|14935.9|14936.4|14934.9|14937.4|14935.9|14936.4|14934.9|33
1654670150000|2022-06-08 06:35:50|14935.4|14933.9|14934.4|14932.9|14936.4|14934.9|14934.4|14932.9|126
1654670160000|2022-06-08 06:36:00|||||||||16
1654670170000|2022-06-08 06:36:10|14935.4|14933.9|14934.4|14932.9|14935.4|14933.9|14934.4|14932.9|221
1654670180000|2022-06-08 06:36:20|||||||||15
1654670190000|2022-06-08 06:36:30|||||||||24
1654670200000|2022-06-08 06:36:40|||||||||2
1654670210000|2022-06-08 06:36:50|||||||||1
1654670220000|2022-06-08 06:37:00|14935.4|14933.9|14934.4|14932.9|14935.4|14933.9|14934.4|14932.9|43
1654670230000|2022-06-08 06:37:10|14935.4|14933.9|14936.4|14934.9|14937.4|14935.9|14934.4|14933.9|290
1654670240000|2022-06-08 06:37:20|||||||||6
1654670250000|2022-06-08 06:37:30|14935.4|14933.9|14934.4|14932.9|14935.4|14933.9|14934.4|14932.9|251
1654670260000|2022-06-08 06:37:40|14935.4|14933.9|14935.4|14933.9|14936.4|14934.9|14935.4|14933.9|90
1654670270000|2022-06-08 06:37:50|||||||||30
1654670280000|2022-06-08 06:38:00|||||||||1
1654670290000|2022-06-08 06:38:10|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|35
1654670300000|2022-06-08 06:38:20|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|75
1654670310000|2022-06-08 06:38:30|||||||||1
1654670320000|2022-06-08 06:38:40|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|50
1654670330000|2022-06-08 06:38:50|||||||||2
1654670340000|2022-06-08 06:39:00|||||||||26
1654670350000|2022-06-08 06:39:10|||||||||2
1654670360000|2022-06-08 06:39:20|||||||||1
1654670370000|2022-06-08 06:39:30|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|39
1654670380000|2022-06-08 06:39:40|||||||||75
1654670390000|2022-06-08 06:39:50|||||||||22
1654670400000|2022-06-08 06:40:00|14936.4|14934.9|14935.4|14933.9|14936.4|14934.9|14935.4|14933.9|31
1654670410000|2022-06-08 06:40:10|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|17
1654670420000|2022-06-08 06:40:20|14937.4|14935.9|14936.4|14934.9|14937.4|14935.9|14936.4|14934.9|63
1654670430000|2022-06-08 06:40:30|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|17
1654670440000|2022-06-08 06:40:40|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|196
1654670450000|2022-06-08 06:40:50|14935.4|14933.9|14934.4|14932.9|14935.4|14933.9|14934.4|14932.9|34
1654670460000|2022-06-08 06:41:00|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14932.9|20
1654670470000|2022-06-08 06:41:10|||||||||193
1654670480000|2022-06-08 06:41:20|||||||||5
1654670490000|2022-06-08 06:41:30|14936.4|14934.9|14937.4|14935.9|14937.4|14935.9|14936.4|14934.9|41
1654670500000|2022-06-08 06:41:40|14938.4|14936.9|14938.4|14935.9|14938.4|14936.9|14937.4|14935.9|54
1654670510000|2022-06-08 06:41:50|14937.4|14934.9|14935.4|14933.9|14937.4|14934.9|14935.4|14933.9|222
1654670520000|2022-06-08 06:42:00|||||||||1
1654670530000|2022-06-08 06:42:10|14936.4|14934.9|14937.4|14935.9|14937.4|14935.9|14936.4|14934.9|16
1654670540000|2022-06-08 06:42:20|14936.4|14934.9|14937.4|14935.9|14938.4|14935.9|14936.4|14934.9|43
1654670550000|2022-06-08 06:42:30|14938.4|14936.9|14937.4|14935.9|14938.4|14936.9|14937.4|14935.9|2
1654670570000|2022-06-08 06:42:50||14934.9||14934.9||14935.9||14934.9|4
1654670580000|2022-06-08 06:43:00|14936.4|14935.9|14936.4|14934.9|14937.4|14935.9|14936.4|14934.9|85
1654670590000|2022-06-08 06:43:10|14935.4|14933.9|14937.4|14935.9|14937.4|14935.9|14935.4|14933.9|20
1654670600000|2022-06-08 06:43:20|14936.4|14934.9|14935.4|14933.9|14936.4|14934.9|14935.4|14933.9|12
1654670610000|2022-06-08 06:43:30|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|10
1654670620000|2022-06-08 06:43:40|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|17
1654670630000|2022-06-08 06:43:50|14934.4|14932.9|14935.4|14933.9|14935.4|14933.9|14934.4|14932.9|104
1654670640000|2022-06-08 06:44:00|14934.4|14932.9|14934.4|14931.9|14934.4|14932.9|14932.4|14930.9|25
1654670650000|2022-06-08 06:44:10|14935.4|14932.9|14935.4|14933.9|14935.4|14933.9|14934.4|14932.9|33
1654670660000|2022-06-08 06:44:20|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|607
1654670670000|2022-06-08 06:44:30|||||||||4
1654670680000|2022-06-08 06:44:40|||||||||227
1654670690000|2022-06-08 06:44:50|14937.4|14935.9|14937.4|14935.9|14938.4|14936.9|14936.4|14934.9|80
1654670700000|2022-06-08 06:45:00|14936.4|14934.9|14935.4|14933.9|14936.4|14934.9|14935.4|14933.9|52
1654670710000|2022-06-08 06:45:10|||||||||15
1654670720000|2022-06-08 06:45:20|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|14936.4|14934.9|13
1654670730000|2022-06-08 06:45:30|14935.4|14933.9|14937.4|14935.9|14937.4|14935.9|14935.4|14933.9|17
1654670740000|2022-06-08 06:45:40||14934.9||14935.9||14935.9||14934.9|4
1654670750000|2022-06-08 06:45:50|14935.4|14934.9|14934.4|14932.9|14935.4|14934.9|14934.4|14932.9|88
1654670760000|2022-06-08 06:46:00|14933.4|14931.9|14934.4|14931.9|14934.4|14932.9|14932.4|14930.9|29
1654670770000|2022-06-08 06:46:10|14933.4|14932.9|14934.4|14932.9|14934.4|14932.9|14933.4|14932.9|341
1654670780000|2022-06-08 06:46:20|14933.4|14931.9|14934.4|14932.9|14934.4|14932.9|14933.4|14931.9|44
1654670790000|2022-06-08 06:46:30|14933.4|14931.9|14933.4|14931.9|14933.4|14931.9|14933.4|14931.9|1
1654670810000|2022-06-08 06:46:50|||||||||338
1654670820000|2022-06-08 06:47:00|14934.4|14932.9|14931.4|14929.9|14934.4|14932.9|14931.4|14929.9|402
1654670830000|2022-06-08 06:47:10|14932.4|14930.9|14933.4|14930.9|14933.4|14931.9|14932.4|14930.9|53
1654670840000|2022-06-08 06:47:20|14932.4|14931.9|14933.4|14930.9|14933.4|14931.9|14932.4|14930.9|15
1654670850000|2022-06-08 06:47:30|14932.4|14931.9|14932.4|14930.9|14932.4|14931.9|14932.4|14930.9|10
1654670860000|2022-06-08 06:47:40|14933.4|14931.9|14933.4|14931.9|14933.4|14931.9|14932.4|14930.9|87
1654670870000|2022-06-08 06:47:50|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|14934.4|14932.9|17
1654670880000|2022-06-08 06:48:00|14935.4|14933.9|14934.4|14932.9|14935.4|14933.9|14933.4|14931.9|34
1654670890000|2022-06-08 06:48:10|14935.4|14933.9|14934.4|14932.9|14935.4|14933.9|14934.4|14932.9|20
1654670900000|2022-06-08 06:48:20|||||||||10
1654670910000|2022-06-08 06:48:30|14935.4|14931.9|14933.4|14931.9|14935.4|14931.9|14933.4|14931.9|6
1654670920000|2022-06-08 06:48:40|14932.4|14930.9|14933.4|14931.9|14933.4|14931.9|14932.4|14930.9|51
1654670930000|2022-06-08 06:48:50|14932.4|14930.9|14933.4|14931.9|14933.4|14931.9|14932.4|14930.9|184
1654670940000|2022-06-08 06:49:00|14932.4|14930.9|14932.4|14930.9|14932.4|14930.9|14932.4|14930.9|16
1654670950000|2022-06-08 06:49:10|14933.4|14931.9|14934.4|14932.9|14934.4|14932.9|14932.4|14930.9|136
1654670960000|2022-06-08 06:49:20|14935.4|14933.9|14934.4|14932.9|14935.4|14933.9|14934.4|14932.9|63
1654670970000|2022-06-08 06:49:30|14935.4|14933.9|14936.4|14934.9|14936.4|14934.9|14935.4|14933.9|25
1654670980000|2022-06-08 06:49:40|||||||||1
1654670990000|2022-06-08 06:49:50||14933.9||14934.9||14934.9||14933.9|1
1654671000000|2022-06-08 06:50:00|||||||||5
1654671010000|2022-06-08 06:50:10|14937.4|14935.9|14937.4|14935.9|14937.4|14935.9|14937.4|14935.9|31
1654671020000|2022-06-08 06:50:20|14936.4|14934.9|14937.4|14935.9|14937.4|14935.9|14936.4|14934.9|13
1654671030000|2022-06-08 06:50:30||14934.9||14935.9||14935.9||14934.9|34
1654671040000|2022-06-08 06:50:40|14936.4|14934.9|14934.4|14932.9|14936.4|14934.9|14934.4|14932.9|22
1654671050000|2022-06-08 06:50:50|14935.4|14933.9|14935.4|14933.9|14935.4|14933.9|14934.4|14932.9|78
1654671060000|2022-06-08 06:51:00|||||||||1
1654671070000|2022-06-08 06:51:10|14936.4|14934.9|14936.4|14934.9|14937.4|14935.9|14936.4|14934.9|17
1654671080000|2022-06-08 06:51:20|14937.4|14935.9|14938.4|14936.9|14938.4|14936.9|14937.4|14935.9|26
1654671090000|2022-06-08 06:51:30|14939.4|14937.9|14940.4|14938.9|14940.4|14938.9|14939.4|14937.9|72
1654671100000|2022-06-08 06:51:40|14941.4|14939.9|14940.4|14938.9|14941.4|14939.9|14940.4|14938.9|178
1654671110000|2022-06-08 06:51:50|||||||||65
1654671120000|2022-06-08 06:52:00|14939.4|14937.9|14940.4|14938.9|14940.4|14938.9|14939.4|14937.9|39
1654671130000|2022-06-08 06:52:10|||||||||2
1654671140000|2022-06-08 06:52:20|14941.4|14939.9|14941.4|14938.9|14941.4|14939.9|14940.4|14938.9|104
1654671150000|2022-06-08 06:52:30|14940.4|14939.9|14940.4|14938.9|14940.4|14939.9|14940.4|14938.9|65
1654671160000|2022-06-08 06:52:40|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|5
1654671170000|2022-06-08 06:52:50|14940.4|14938.9|14941.4|14938.9|14941.4|14939.9|14940.4|14938.9|50
1654671180000|2022-06-08 06:53:00|14940.4||14940.4||14940.4||14940.4||17
1654671190000|2022-06-08 06:53:10|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|9
1654671200000|2022-06-08 06:53:20|14940.4|14938.9|14943.4|14941.9|14943.4|14941.9|14940.4|14938.9|44
1654671210000|2022-06-08 06:53:30|14942.4|14940.9|14943.4|14941.9|14943.4|14941.9|14941.4|14939.9|68
1654671220000|2022-06-08 06:53:40|14944.4|14942.9|14942.4|14940.9|14944.4|14942.9|14942.4|14940.9|166
1654671230000|2022-06-08 06:53:50|14943.4|14941.9|14942.4|14940.9|14943.4|14941.9|14942.4|14940.9|37
1654671240000|2022-06-08 06:54:00|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|5
1654671250000|2022-06-08 06:54:10|14942.4|14940.9|14943.4|14941.9|14943.4|14941.9|14942.4|14940.9|56
1654671260000|2022-06-08 06:54:20|14942.4|14940.9|14942.4|14940.9|14942.4|14940.9|14942.4|14940.9|16
1654671270000|2022-06-08 06:54:30|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|189
1654671280000|2022-06-08 06:54:40|14942.4|14940.9|14943.4|14941.9|14944.4|14942.9|14942.4|14940.9|173
1654671290000|2022-06-08 06:54:50|14942.4|14940.9|14943.4|14941.9|14944.4|14941.9|14942.4|14940.9|89
1654671300000|2022-06-08 06:55:00|14944.4|14942.9|14943.4|14941.9|14944.4|14942.9|14943.4|14941.9|167
1654671310000|2022-06-08 06:55:10|14944.4|14942.9|14944.4|14942.9|14945.4|14943.9|14944.4|14942.9|72
1654671320000|2022-06-08 06:55:20|14945.4|14943.9|14945.4|14943.9|14945.4|14943.9|14945.4|14943.9|28
1654671330000|2022-06-08 06:55:30|||||||||22
1654671340000|2022-06-08 06:55:40|14946.4|14944.9|14945.4|14943.9|14946.4|14944.9|14945.4|14943.9|29
1654671350000|2022-06-08 06:55:50|14946.4|14944.9|14947.4|14944.9|14947.4|14945.9|14946.4|14944.9|141
1654671360000|2022-06-08 06:56:00|14946.4|14945.9|14949.4|14947.9|14949.4|14947.9|14946.4|14944.9|83
1654671370000|2022-06-08 06:56:10|14948.4|14946.9|14947.4|14945.9|14948.4|14946.9|14947.4|14945.9|138
1654671380000|2022-06-08 06:56:20|14946.4|14944.9|14946.4|14944.9|14946.4|14944.9|14945.4|14943.9|145
1654671390000|2022-06-08 06:56:30|14947.4|14945.9|14946.4|14944.9|14947.4|14945.9|14946.4|14944.9|110
1654671400000|2022-06-08 06:56:40|14945.4|14943.9|14946.4|14944.9|14946.4|14944.9|14945.4|14943.9|288
1654671410000|2022-06-08 06:56:50|||||||||89
1654671420000|2022-06-08 06:57:00|14947.4|14945.9|14947.4|14945.9|14947.4|14945.9|14947.4|14945.9|9
1654671430000|2022-06-08 06:57:10|14948.4|14946.9|14948.4|14946.9|14948.4|14946.9|14947.4|14945.9|20
1654671440000|2022-06-08 06:57:20|14947.4|14945.9|14949.4|14946.9|14949.4|14946.9|14947.4|14945.9|47
1654671450000|2022-06-08 06:57:30|14948.4|14945.9|14948.4|14946.9|14949.4|14947.9|14947.4|14945.9|54
1654671460000|2022-06-08 06:57:40|14949.4|14947.9|14948.4|14946.9|14949.4|14947.9|14948.4|14945.9|73
1654671470000|2022-06-08 06:57:50|14947.4|14945.9|14947.4|14945.9|14947.4|14945.9|14947.4|14945.9|37
1654671480000|2022-06-08 06:58:00|14946.4|14944.9|14946.4|14944.9|14946.4|14945.9|14946.4|14944.9|35
1654671490000|2022-06-08 06:58:10|||||||||6
1654671500000|2022-06-08 06:58:20|14945.4|14943.9|14947.4|14945.9|14948.4|14946.9|14945.4|14943.9|93
1654671510000|2022-06-08 06:58:30|14948.4|14946.9|14945.4|14943.9|14949.4|14947.9|14945.4|14943.9|141
1654671520000|2022-06-08 06:58:40|14943.4|14941.9|14941.4|14939.9|14943.4|14941.9|14941.4|14939.9|80
1654671530000|2022-06-08 06:58:50|14942.4|14938.9|14938.4|14936.9|14942.4|14938.9|14938.4|14936.9|144
1654671540000|2022-06-08 06:59:00|14939.4|14937.9|14938.4|14936.9|14940.4|14938.9|14938.4|14936.9|135
1654671550000|2022-06-08 06:59:10|14939.4|14937.9|14939.4|14937.9|14939.4|14937.9|14939.4|14937.9|6
1654671560000|2022-06-08 06:59:20|14940.4|14938.9|14941.4|14938.9|14941.4|14938.9|14939.4|14937.9|107
1654671570000|2022-06-08 06:59:30|14939.4|14939.9|14940.4|14938.9|14940.4|14939.9|14939.4|14937.9|32
1654671580000|2022-06-08 06:59:40|14939.4|14937.9|14941.4|14939.9|14941.4|14939.9|14939.4|14937.9|82
1654671590000|2022-06-08 06:59:50|14940.4|14938.9|14940.4|14938.9|14940.4|14938.9|14940.4|14937.9|68
1654671600000|2022-06-08 07:00:00|14939.4|14937.9|14941.4|14939.9|14943.4|14941.9|14939.4|14937.9|284
1654671610000|2022-06-08 07:00:10|14940.4|14938.9|14942.4|14939.9|14942.4|14940.9|14939.4|14937.9|119
1654671620000|2022-06-08 07:00:20|14941.4|14940.9|14942.4|14940.9|14942.4|14940.9|14940.4|14937.9|101
1654671630000|2022-06-08 07:00:30|14943.4|14941.9|14946.4|14944.9|14947.4|14944.9|14942.4|14940.9|165
1654671640000|2022-06-08 07:00:40|14945.4|14943.9|14944.4|14942.9|14946.4|14944.9|14943.4|14941.9|48
1654671650000|2022-06-08 07:00:50|14943.4|14941.9|14946.4|14943.9|14947.4|14945.9|14943.4|14941.9|49
1654671660000|2022-06-08 07:01:00|14945.4|14944.9|14945.4|14943.9|14946.4|14944.9|14944.4|14942.9|181
1654671670000|2022-06-08 07:01:10|14944.4|14942.9|14942.4|14939.9|14944.4|14942.9|14941.4|14939.9|60
1654671680000|2022-06-08 07:01:20|14943.4|14940.9|14943.4|14941.9|14944.4|14942.9|14942.4|14940.9|51
1654671690000|2022-06-08 07:01:30|14942.4|14940.9|14944.4|14942.9|14944.4|14942.9|14941.4|14939.9|130
1654671700000|2022-06-08 07:01:40|14943.4|14941.9|14943.4|14941.9|14944.4|14941.9|14943.4|14941.9|17
1654671710000|2022-06-08 07:01:50|14942.4|14940.9|14945.4|14943.9|14945.4|14943.9|14942.4|14940.9|96
1654671720000|2022-06-08 07:02:00|14944.4|14942.9|14945.4|14943.9|14945.4|14943.9|14943.4|14941.9|78
1654671730000|2022-06-08 07:02:10|14944.4|14942.9|14943.4|14941.9|14945.4|14942.9|14942.4|14940.9|56
1654671740000|2022-06-08 07:02:20|14944.4|14942.9|14944.4|14942.9|14944.4|14942.9|14943.4|14941.9|19
1654671750000|2022-06-08 07:02:30|14943.4|14941.9|14945.4|14943.9|14945.4|14943.9|14943.4|14941.9|113
1654671760000|2022-06-08 07:02:40|14946.4|14944.9|14946.4|14944.9|14946.4|14944.9|14946.4|14944.9|16
1654671770000|2022-06-08 07:02:50|14947.4|14945.9|14945.4|14942.9|14947.4|14945.9|14944.4|14942.9|80
1654671780000|2022-06-08 07:03:00|14944.4|14941.9|14943.4|14940.9|14944.4|14942.9|14942.4|14940.9|320
1654671790000|2022-06-08 07:03:10|14942.4|14941.9|14943.4|14941.9|14943.4|14941.9|14942.4|14940.9|103
1654671800000|2022-06-08 07:03:20|14942.4|14940.9|14941.4|14939.9|14943.4|14941.9|14941.4|14939.9|93
1654671810000|2022-06-08 07:03:30|14940.4|14938.9|14939.4|14937.9|14941.4|14939.9|14939.4|14937.9|120
1654671820000|2022-06-08 07:03:40|14940.4|14938.9|14941.4|14939.9|14941.4|14939.9|14939.4|14937.9|58
1654671830000|2022-06-08 07:03:50|14940.4|14938.9|14941.4|14939.9|14941.4|14939.9|14939.4|14937.9|12
1654671840000|2022-06-08 07:04:00|14942.4|14940.9|14942.4|14940.9|14942.4|14940.9|14941.4|14939.9|85
1654671850000|2022-06-08 07:04:10|14941.4|14939.9|14941.4|14939.9|14941.4|14939.9|14940.4|14938.9|44
1654671860000|2022-06-08 07:04:20|14942.4|14940.9|14944.4|14941.9|14945.4|14943.9|14942.4|14940.9|50
1654671870000|2022-06-08 07:04:30|14943.4|14940.9|14942.4|14940.9|14943.4|14940.9|14941.4|14939.9|13
1654671880000|2022-06-08 07:04:40|14943.4|14941.9|14942.4|14940.9|14943.4|14941.9|14942.4|14940.9|18
1654671890000|2022-06-08 07:04:50|14941.4|14938.9|14943.4|14941.9|14943.4|14941.9|14940.4|14938.9|71
1654671900000|2022-06-08 07:05:00|14942.4|14940.9|14943.4|14941.9|14944.4|14942.9|14942.4|14940.9|116
1654671910000|2022-06-08 07:05:10|14944.4|14942.9|14948.4|14945.9|14948.4|14946.9|14943.4|14941.9|79
1654671920000|2022-06-08 07:05:20|14947.4|14946.9|14948.4|14946.9|14948.4|14946.9|14947.4|14946.9|24
1654671930000|2022-06-08 07:05:30|14949.4|14947.9|14947.4|14945.9|14949.4|14947.9|14947.4|14945.9|312
1654671940000|2022-06-08 07:05:40|14948.4|14944.9|14946.4|14944.9|14948.4|14945.9|14946.4|14944.9|14
1654671950000|2022-06-08 07:05:50|14945.4|14943.9|14944.4|14942.9|14945.4|14943.9|14944.4|14942.9|14
1654671960000|2022-06-08 07:06:00|14945.4|14943.9|14945.4|14943.9|14945.4|14943.9|14945.4|14943.9|441
1654671970000|2022-06-08 07:06:10|14944.4|14942.9|14946.4|14944.9|14947.4|14945.9|14944.4|14942.9|313
1654671980000|2022-06-08 07:06:20|||||||||3
1654671990000|2022-06-08 07:06:30|14947.4|14945.9|14946.4|14944.9|14947.4|14945.9|14946.4|14944.9|40
1654672000000|2022-06-08 07:06:40|14947.4|14945.9|14949.4|14947.9|14949.4|14947.9|14947.4|14945.9|174
1654672010000|2022-06-08 07:06:50|||||||||2
1654672020000|2022-06-08 07:07:00|14947.4|14946.9|14948.4|14946.9|14948.4|14947.9|14947.4|14945.9|133
1654672030000|2022-06-08 07:07:10|14947.4|14945.9|14949.4|14947.9|14949.4|14947.9|14947.4|14945.9|374
1654672040000|2022-06-08 07:07:20|14950.4||14950.4||14950.4||14950.4||116
1654672050000|2022-06-08 07:07:30|14947.4|14948.9|14949.4|14947.9|14949.4|14948.9|14947.4|14945.9|55
1654672060000|2022-06-08 07:07:40|14951.4|14949.9|14953.4|14951.9|14954.4|14952.9|14951.4|14949.9|217
1654672070000|2022-06-08 07:07:50|14954.4|14952.9|14954.4|14952.9|14954.4|14952.9|14953.4|14951.9|69
1654672080000|2022-06-08 07:08:00|14955.4|14953.9|14955.4|14952.9|14955.4|14953.9|14954.4|14952.9|303
1654672090000|2022-06-08 07:08:10|14956.3|14953.9|14956.4|14954.9|14956.4|14954.9|14955.4|14952.9|181
1654672100000|2022-06-08 07:08:20|14955.4|14953.9|14955.4|14953.9|14956.4|14954.9|14955.4|14953.8|171
1654672110000|2022-06-08 07:08:30|14954.4|14952.9|14955.4|14953.9|14955.4|14953.9|14954.4|14952.9|33
1654672120000|2022-06-08 07:08:40|14954.4|14952.9|14954.4|14951.9|14955.4|14953.9|14954.4|14951.9|118
1654672130000|2022-06-08 07:08:50|14955.4|14952.9|14954.4|14952.9|14955.4|14953.9|14953.4|14951.9|139
1654672140000|2022-06-08 07:09:00|14955.4|14953.9|14955.4|14953.9|14955.4|14953.9|14955.4|14953.9|50
1654672150000|2022-06-08 07:09:10|14956.4|14954.9|14956.4|14954.9|14956.4|14954.9|14955.4|14953.9|116
1654672160000|2022-06-08 07:09:20|14955.4|14953.9|14954.3|14952.8|14955.4|14953.9|14954.3|14952.8|79
1654672170000|2022-06-08 07:09:30|14955.3|14953.8|14956.3|14954.8|14956.3|14954.8|14955.3|14953.8|81
1654672180000|2022-06-08 07:09:40|14957.3|14955.8|14958.3|14956.8|14959.3|14956.8|14957.3|14955.8|404
1654672190000|2022-06-08 07:09:50|14959.3|14957.8|14959.3|14957.8|14959.3|14957.8|14959.3|14957.8|26
1654672200000|2022-06-08 07:10:00|14958.3|14956.8|14958.3|14956.8|14958.4|14956.8|14957.3|14955.3|227
1654672210000|2022-06-08 07:10:10|14957.3|14955.8|14957.3|14954.8|14957.3|14955.8|14956.3|14954.8|45
1654672220000|2022-06-08 07:10:20|14956.3|14955.8|14957.3|14955.8|14958.3|14955.8|14956.3|14954.8|49
1654672230000|2022-06-08 07:10:30|14956.3|14954.8|14958.3|14956.8|14959.3|14957.8|14956.3|14954.8|364
1654672240000|2022-06-08 07:10:40|14957.3|14955.8|14957.3|14955.8|14958.3|14956.8|14957.3|14955.8|54
1654672250000|2022-06-08 07:10:50|||||||||28
1654672260000|2022-06-08 07:11:00|14956.3|14954.8|14955.3|14953.8|14956.3|14955.8|14955.3|14953.8|97
1654672270000|2022-06-08 07:11:10|14954.3|14952.8|14955.3|14953.8|14955.3|14953.8|14954.3|14952.8|154
1654672280000|2022-06-08 07:11:20|14954.3|14952.8|14953.3|14951.8|14954.3|14952.8|14953.3|14951.8|28
1654672290000|2022-06-08 07:11:30|14952.3|14950.8|14953.3|14951.8|14953.3|14951.8|14951.3|14949.8|64
1654672300000|2022-06-08 07:11:40|14952.3|14950.8|14953.3|14951.8|14953.3|14951.8|14952.3|14950.8|45
1654672310000|2022-06-08 07:11:50|14952.3|14950.8|14953.3|14951.8|14953.3|14951.8|14952.3|14950.8|208
1654672320000|2022-06-08 07:12:00|14954.3|14952.8|14952.3|14950.8|14954.3|14952.8|14952.3|14950.8|88
1654672330000|2022-06-08 07:12:10|14953.3|14951.8|14952.3|14950.8|14953.3|14951.8|14951.3|14949.8|102
1654672340000|2022-06-08 07:12:20|14953.3|14951.8|14955.3|14953.8|14955.3|14953.8|14953.3|14951.8|388
1654672350000|2022-06-08 07:12:30|14954.3|14952.8|14954.3|14952.8|14954.3|14952.8|14952.3|14950.8|176
1654672360000|2022-06-08 07:12:40|14955.3|14951.8|14956.3|14954.8|14956.3|14954.8|14953.3|14951.8|118
1654672370000|2022-06-08 07:12:50|14955.3|14953.8|14955.3|14953.8|14956.3|14954.8|14954.3|14952.8|421
1654672380000|2022-06-08 07:13:00|14954.3|14952.8|14955.3|14953.8|14955.3|14953.8|14953.3|14951.8|77
1654672390000|2022-06-08 07:13:10|14956.3|14954.8|14956.3|14953.8|14956.3|14954.8|14955.3|14953.8|102
1654672400000|2022-06-08 07:13:20|14955.3|14954.8|14956.3|14954.8|14956.3|14954.8|14955.3|14953.8|33
1654672410000|2022-06-08 07:13:30|14955.3|14953.8|14956.3|14954.8|14957.3|14955.8|14955.3|14953.8|189
1654672420000|2022-06-08 07:13:40|14955.3|14953.8|14954.3|14952.8|14955.3|14953.8|14953.3|14951.8|225
1654672430000|2022-06-08 07:13:50|14953.3|14951.8|14953.3|14951.8|14953.3|14951.8|14952.3|14950.8|52
1654672440000|2022-06-08 07:14:00|14952.3|14950.8|14948.3|14946.8|14952.3|14950.8|14948.3|14946.8|221
1654672450000|2022-06-08 07:14:10|14949.3|14947.8|14949.3|14947.8|14949.3|14947.8|14948.3|14946.8|125
1654672460000|2022-06-08 07:14:20|14948.3|14946.8|14948.3|14946.8|14949.3|14947.8|14948.3|14946.8|21
1654672470000|2022-06-08 07:14:30|14949.3|14947.8|14948.3|14946.8|14949.3|14947.8|14948.3|14946.8|109
1654672480000|2022-06-08 07:14:40|14949.3|14947.8|14949.3|14947.8|14950.3|14948.8|14949.3|14947.8|83
1654672490000|2022-06-08 07:14:50|14950.3|14948.8|14950.3|14948.8|14950.3|14948.8|14949.3|14948.8|2
1654672500000|2022-06-08 07:15:00|14951.3|14949.8|14953.3|14951.8|14953.3|14951.8|14950.3|14948.8|68
1654672510000|2022-06-08 07:15:10|14952.3|14950.8|14952.3|14950.8|14954.3|14952.8|14952.3|14950.8|16
1654672520000|2022-06-08 07:15:20|14951.3|14949.8|14951.3|14949.8|14951.3|14949.8|14951.3|14949.8|7
1654672530000|2022-06-08 07:15:30|14952.3|14950.8|14952.3|14950.8|14952.3|14950.8|14951.3|14949.8|275
1654672540000|2022-06-08 07:15:40|14951.3|14949.8|14952.3|14950.8|14952.3|14950.8|14951.3|14949.8|34
1654672550000|2022-06-08 07:15:50|14951.3|14949.8|14952.3|14950.8|14952.3|14950.8|14951.3|14949.8|275
1654672560000|2022-06-08 07:16:00|14951.3|14949.8|14954.3|14952.8|14954.3|14952.8|14951.3|14949.8|155
1654672570000|2022-06-08 07:16:10|14955.3|14953.8|14954.3|14952.8|14955.3|14953.8|14954.3|14952.8|68
1654672580000|2022-06-08 07:16:20|||||||||2
1654672590000|2022-06-08 07:16:30|14953.3|14951.8|14954.3|14952.8|14954.3|14952.8|14953.3|14951.8|50
1654672600000|2022-06-08 07:16:40|14955.3|14953.8|14955.3|14953.8|14955.3|14953.8|14954.3|14952.8|300
1654672610000|2022-06-08 07:16:50|14954.3|14952.8|14954.3|14952.8|14955.3|14952.8|14953.3|14951.8|210
1654672620000|2022-06-08 07:17:00|14955.3|14953.8|14955.3|14953.8|14955.3|14953.8|14954.3|14952.8|25
1654672630000|2022-06-08 07:17:10|14954.3|14951.8|14947.3|14945.8|14954.3|14951.8|14946.3|14943.8|803
1654672640000|2022-06-08 07:17:20|14946.3|14944.8|14944.3|14942.8|14946.3|14944.8|14943.3|14941.8|137
1654672650000|2022-06-08 07:17:30|14945.3|14943.8|14946.3|14944.8|14946.3|14944.8|14944.3|14942.8|348
1654672660000|2022-06-08 07:17:40|14947.3|14945.8|14947.3|14945.8|14949.3|14947.8|14947.3|14945.8|322
1654672670000|2022-06-08 07:17:50|14948.3|14946.8|14948.3|14946.8|14948.3|14946.8|14947.3|14945.8|239
1654672680000|2022-06-08 07:18:00|14949.3|14947.8|14949.3|14947.8|14949.3|14947.8|14947.3|14945.8|170
1654672690000|2022-06-08 07:18:10|14948.3|14946.8|14948.3|14946.8|14949.3|14947.8|14948.3|14946.8|60
1654672700000|2022-06-08 07:18:20|14947.3|14945.8|14948.3|14946.8|14948.3|14946.8|14947.3|14945.8|160
1654672710000|2022-06-08 07:18:30|||||||||6
1654672720000|2022-06-08 07:18:40|14947.3|14945.8|14946.3|14944.8|14947.3|14945.8|14946.3|14944.8|188
1654672730000|2022-06-08 07:18:50|14947.3|14945.8|14947.3|14945.8|14947.3|14945.8|14946.3|14944.8|98
1654672740000|2022-06-08 07:19:00|14948.3|14946.8|14947.3|14945.8|14948.3|14946.8|14947.3|14945.8|97
1654672750000|2022-06-08 07:19:10|14946.3|14944.8|14947.3|14945.8|14947.3|14945.8|14946.3|14944.8|84
1654672760000|2022-06-08 07:19:20|14946.3|14944.8|14946.3|14944.8|14946.3|14944.8|14944.3|14942.8|86
1654672770000|2022-06-08 07:19:30|14945.3|14943.8|14945.3|14943.8|14945.3|14944.8|14945.3|14943.8|1
1654672780000|2022-06-08 07:19:40|14944.3|14942.8|14945.3|14943.8|14945.3|14943.8|14944.3|14942.8|216
1654672790000|2022-06-08 07:19:50|14944.3|14942.8|14945.3|14943.8|14945.3|14943.8|14944.3|14942.8|81
1654672800000|2022-06-08 07:20:00|14943.3|14941.8|14945.3|14943.8|14945.3|14943.8|14943.3|14941.8|191
1654672810000|2022-06-08 07:20:10|14944.3|14942.8|14945.3|14943.8|14945.3|14943.8|14944.3|14942.8|28
1654672820000|2022-06-08 07:20:20|14944.3|14942.8|14943.3|14941.8|14944.3|14942.8|14942.3|14940.8|202
1654672830000|2022-06-08 07:20:30|||||||||471
1654672840000|2022-06-08 07:20:40|14944.3||14943.3||14944.3||14943.3||378
1654672850000|2022-06-08 07:20:50|14942.3|14940.8|14945.3|14943.8|14945.3|14943.8|14942.3|14940.8|437
1654672860000|2022-06-08 07:21:00|14944.3|14942.8|14945.3|14943.8|14945.3|14943.8|14944.3|14942.8|270
1654672880000|2022-06-08 07:21:20|||||||||12
1654672890000|2022-06-08 07:21:30|14944.3|14942.8|14943.3|14941.8|14944.3|14942.8|14943.3|14941.8|42
1654672900000|2022-06-08 07:21:40|14944.3|14942.8|14945.3|14943.8|14945.3|14943.8|14944.3|14941.8|91
1654672910000|2022-06-08 07:21:50|14944.3|14942.8|14944.3|14942.8|14945.3|14943.8|14944.3|14942.8|90
1654672920000|2022-06-08 07:22:00|14945.3|14943.8|14945.3|14943.8|14945.3|14943.8|14945.3|14943.8|22
1654672930000|2022-06-08 07:22:10|14944.3|14942.8|14943.3|14941.8|14945.3|14943.8|14943.3|14941.8|116
1654672940000|2022-06-08 07:22:20|14944.3|14942.8|14945.3|14943.8|14945.3|14943.8|14944.3|14942.8|207
1654672950000|2022-06-08 07:22:30|14944.3|14942.8|14944.3|14942.8|14944.3|14942.8|14943.3|14941.8|317
1654672960000|2022-06-08 07:22:40|14943.3|14941.8|14943.3|14941.8|14943.3|14941.8|14943.3|14940.8|149
1654672970000|2022-06-08 07:22:50|14944.3|14942.8|14943.3|14941.8|14944.3|14942.8|14943.3|14941.8|45
1654672980000|2022-06-08 07:23:00|14942.3|14940.8|14942.3|14940.8|14942.3|14940.8|14941.3|14939.8|7
1654672990000|2022-06-08 07:23:10|14941.3|14939.8|14940.3|14938.8|14941.3|14939.8|14939.3|14937.8|25
1654673000000|2022-06-08 07:23:20|14939.3|14937.8|14939.3|14937.8|14939.3|14937.8|14939.3|14937.8|129
1654673010000|2022-06-08 07:23:30|14938.3|14936.8|14938.3|14936.8|14939.3|14937.8|14938.3|14936.8|126
1654673020000|2022-06-08 07:23:40|14939.3|14937.8|14939.3|14937.8|14939.3|14937.8|14939.3|14937.8|114
1654673030000|2022-06-08 07:23:50|14938.3|14936.8|14938.3|14936.8|14938.3|14936.8|14938.3|14936.8|31
1654673040000|2022-06-08 07:24:00|14939.3|14937.8|14939.3|14937.8|14940.3|14937.8|14938.3|14936.8|445
1654673050000|2022-06-08 07:24:10|14940.3|14938.8|14940.3|14938.8|14941.3|14939.8|14940.3|14938.8|415
1654673060000|2022-06-08 07:24:20|14939.3|14937.8|14941.3|14939.8|14941.3|14939.8|14939.3|14937.8|347
1654673070000|2022-06-08 07:24:30|||||||||73
1654673080000|2022-06-08 07:24:40|14942.3|14940.8|14942.3|14940.8|14942.3|14940.8|14942.3|14940.8|89
1654673090000|2022-06-08 07:24:50|14941.3|14939.8|14943.3|14941.8|14943.3|14941.8|14941.3|14939.8|366
1654673100000|2022-06-08 07:25:00|14942.3|14940.8|14939.3|14937.8|14942.3|14941.8|14939.3|14937.8|89
1654673110000|2022-06-08 07:25:10|14938.3|14936.8|14939.3|14937.8|14939.3|14937.8|14938.3|14936.8|67
1654673120000|2022-06-08 07:25:20|14938.3|14936.8|14938.3|14936.8|14939.3|14937.8|14938.3|14936.8|62
1654673130000|2022-06-08 07:25:30|14937.3|14935.8|14938.3|14936.8|14938.3|14936.8|14937.3|14935.8|936
1654673140000|2022-06-08 07:25:40|14939.3|14937.8|14939.3|14937.8|14940.3|14938.8|14938.3|14936.8|187
1654673150000|2022-06-08 07:25:50|14938.3|14936.8|14939.3|14937.8|14940.3|14938.8|14938.3|14936.8|173
1654673160000|2022-06-08 07:26:00|14938.3|14936.8|14940.3|14938.8|14940.3|14938.8|14938.3|14936.8|315
1654673170000|2022-06-08 07:26:10|||||||||7
1654673180000|2022-06-08 07:26:20|14941.3|14939.8|14941.3|14939.8|14942.3|14939.8|14940.3|14939.8|67
1654673190000|2022-06-08 07:26:30|14940.3|14938.8|14940.3|14938.8|14940.3|14938.8|14940.3|14938.8|205
1654673200000|2022-06-08 07:26:40|14939.3|14937.8|14940.3|14938.8|14940.3|14938.8|14939.3|14937.8|59
1654673210000|2022-06-08 07:26:50|14939.3|14937.8|14940.3|14938.8|14940.3|14938.8|14939.3|14937.8|37
1654673220000|2022-06-08 07:27:00|14941.3|14939.8|14941.3|14939.8|14941.3|14939.8|14940.3|14938.8|44
1654673230000|2022-06-08 07:27:10|14942.3|14941.8|14943.3|14941.8|14943.3|14941.8|14942.3|14940.8|71
1654673240000|2022-06-08 07:27:20|14944.3|14942.8|14946.3|14944.8|14946.3|14944.8|14944.3|14942.8|25
1654673250000|2022-06-08 07:27:30|14945.3|14943.8|14943.3|14941.8|14945.3|14943.8|14943.3|14941.8|407
1654673260000|2022-06-08 07:27:40|14944.3|14942.8|14944.3|14942.8|14945.3|14943.8|14944.3|14942.8|126
1654673270000|2022-06-08 07:27:50|14943.3|14941.8|14944.3|14942.8|14944.3|14942.8|14943.3|14941.8|25
1654673280000|2022-06-08 07:28:00||14941.8||14942.8||14942.8||14941.8|19
1654673290000|2022-06-08 07:28:10|14943.3|14941.8|14943.3|14941.8|14944.3|14942.8|14943.3|14941.8|92
1654673300000|2022-06-08 07:28:20|14944.3|14942.8|14944.3|14942.8|14944.3|14942.8|14943.3|14941.8|178
1654673310000|2022-06-08 07:28:30|14945.3|14943.8|14944.3|14942.8|14945.3|14943.8|14944.3|14942.8|67
1654673320000|2022-06-08 07:28:40|14945.3|14943.8|14945.3|14943.8|14945.3|14943.8|14944.3|14942.8|124
1654673330000|2022-06-08 07:28:50|14946.3|14944.8|14947.3|14945.8|14948.3|14946.8|14946.3|14944.8|180
1654673340000|2022-06-08 07:29:00|||||||||20
1654673350000|2022-06-08 07:29:10|14948.3|14946.8|14948.3|14946.8|14948.3|14946.8|14947.3|14945.8|220
1654673360000|2022-06-08 07:29:20|14949.3|14947.8|14949.3|14947.8|14949.3|14947.8|14948.3|14946.8|86
1654673370000|2022-06-08 07:29:30|14948.3|14946.8|14947.3|14945.8|14948.3|14946.8|14947.3|14945.8|43
1654673380000|2022-06-08 07:29:40|14946.3|14944.8|14948.3|14946.8|14948.3|14946.8|14946.3|14944.8|26
1654673390000|2022-06-08 07:29:50|14947.3|14945.8|14948.3|14946.8|14948.3|14946.8|14947.3|14945.8|68
1654673400000|2022-06-08 07:30:00|14947.3|14945.8|14948.3|14946.8|14948.3|14946.8|14947.3|14945.8|69
1654673410000|2022-06-08 07:30:10|14947.3|14945.8|14947.3|14945.8|14948.3|14945.8|14946.3|14944.8|35
1654673420000|2022-06-08 07:30:20|14946.3|14944.8|14946.3|14944.8|14947.3|14945.8|14946.3|14944.8|4
1654673430000|2022-06-08 07:30:30|14945.3|14943.8|14946.3|14944.8|14947.3|14945.8|14944.3|14942.8|228
1654673440000|2022-06-08 07:30:40|14947.3|14945.8|14949.3|14947.8|14950.3|14948.8|14947.3|14945.8|417
1654673450000|2022-06-08 07:30:50|14950.3|14948.8|14951.3|14949.8|14951.3|14949.8|14950.3|14948.8|211
1654673460000|2022-06-08 07:31:00|14950.3|14948.8|14950.3|14948.8|14951.8|14949.8|14950.3|14948.8|127
1654673470000|2022-06-08 07:31:10|||||||||186
1654673480000|2022-06-08 07:31:20|14949.3|14947.8|14949.3|14947.8|14949.3|14947.8|14949.3|14947.8|23
1654673490000|2022-06-08 07:31:30|14948.3|14946.8|14946.3|14944.8|14948.3|14946.8|14946.3|14944.8|35
1654673500000|2022-06-08 07:31:40|14947.3|14945.8|14948.3|14946.8|14948.3|14946.8|14947.3|14945.8|135
1654673510000|2022-06-08 07:31:50|14947.3|14945.8|14947.3|14945.8|14948.3|14945.8|14947.3|14945.8|34
1654673520000|2022-06-08 07:32:00|14946.3|14944.8|14947.3|14945.8|14947.3|14945.8|14946.3|14944.8|54
1654673530000|2022-06-08 07:32:10|14948.3|14946.8|14948.3|14946.8|14949.3|14947.8|14947.3|14945.8|169
1654673540000|2022-06-08 07:32:20|14947.3|14945.8|14947.3|14945.8|14948.3|14946.8|14947.3|14945.8|95
1654673550000|2022-06-08 07:32:30|||||||||3
1654673560000|2022-06-08 07:32:40|14946.3|14944.8|14945.3|14943.8|14946.3|14944.8|14945.3|14943.8|46
1654673580000|2022-06-08 07:33:00|14944.3|14942.8|14946.3|14944.8|14946.3|14944.8|14944.3|14942.8|284
1654673590000|2022-06-08 07:33:10|14945.3|14943.8|14946.3|14944.8|14946.3|14944.8|14945.3|14943.8|41
1654673600000|2022-06-08 07:33:20|14945.3|14943.8|14944.3|14942.8|14946.3|14944.8|14944.3|14942.8|38
1654673610000|2022-06-08 07:33:30|14943.3|14941.8|14945.3|14943.8|14945.3|14943.8|14943.3|14941.8|547
1654673620000|2022-06-08 07:33:40|14943.3|14941.8|14944.3|14942.8|14944.3|14942.8|14943.3|14941.8|422
1654673630000|2022-06-08 07:33:50|14945.3|14943.8|14946.3|14944.8|14946.3|14944.8|14945.3|14943.8|151
1654673640000|2022-06-08 07:34:00|14947.3|14945.8|14948.3|14946.8|14948.3|14946.8|14947.3|14945.8|474
1654673650000|2022-06-08 07:34:10|14947.3|14945.8|14944.3|14942.8|14947.3|14945.8|14944.3|14942.8|282
1654673660000|2022-06-08 07:34:20|14943.3|14941.8|14944.3|14941.8|14944.3|14942.8|14942.3|14940.8|56
1654673670000|2022-06-08 07:34:30|14943.3|14940.8|14941.3|14939.8|14943.3|14940.8|14941.3|14939.8|142
1654673680000|2022-06-08 07:34:40|14940.3|14938.8|14939.3|14937.8|14940.3|14938.8|14939.3|14937.8|69
1654673690000|2022-06-08 07:34:50|14938.3|14936.8|14938.3|14936.8|14939.3|14937.8|14938.3|14936.8|114
1654673700000|2022-06-08 07:35:00|14939.3|14937.8|14938.3|14936.8|14940.3|14937.8|14938.3|14936.8|87
1654673710000|2022-06-08 07:35:10|14939.3|14937.8|14939.3|14937.8|14939.3|14937.8|14939.3|14937.8|27
1654673720000|2022-06-08 07:35:20|14940.3|14938.8|14939.3|14937.8|14940.8|14938.8|14939.3|14937.8|80
1654673730000|2022-06-08 07:35:30|14940.3|14938.8|14940.3|14938.8|14940.3|14938.8|14939.3|14937.8|53
1654673740000|2022-06-08 07:35:40|14939.3|14937.8|14941.3|14938.8|14941.3|14939.8|14939.3|14937.8|47
1654673750000|2022-06-08 07:35:50|14940.3|14939.8|14939.3|14937.8|14941.3|14939.8|14939.3|14937.8|38
1654673760000|2022-06-08 07:36:00|14940.3||14939.3||14940.3||14939.3||80
1654673770000|2022-06-08 07:36:10|14938.3|14936.8|14938.3|14936.8|14938.3|14936.8|14938.3|14936.8|24
1654673780000|2022-06-08 07:36:20|14937.3|14935.8|14938.3|14936.8|14938.3|14936.8|14937.3|14935.8|102
1654673790000|2022-06-08 07:36:30|14937.3|14935.8|14937.3|14935.8|14937.3|14935.8|14936.3|14934.8|19
1654673800000|2022-06-08 07:36:40|14938.3|14934.8|14937.3|14935.8|14938.3|14936.8|14937.3|14934.8|63
1654673810000|2022-06-08 07:36:50|14938.3|14936.8|14939.3|14937.8|14939.3|14937.8|14938.3|14936.8|90
1654673820000|2022-06-08 07:37:00|14938.3|14936.8|14940.3|14938.8|14941.3|14939.8|14938.3|14936.8|84
1654673830000|2022-06-08 07:37:10|14941.3|14939.8|14942.3|14940.8|14943.3|14941.8|14941.3|14939.8|327
1654673840000|2022-06-08 07:37:20|14943.3|14941.8|14942.3|14940.8|14944.3|14941.8|14942.3|14940.8|198
1654673850000|2022-06-08 07:37:30|14943.3|14941.8|14943.3|14941.8|14944.3|14942.8|14943.3|14941.8|42
1654673860000|2022-06-08 07:37:40|14944.3|14942.8|14943.3|14941.8|14944.3|14942.8|14943.3|14941.8|20
1654673870000|2022-06-08 07:37:50|14942.3|14940.8|14943.3|14941.8|14943.3|14941.8|14942.3|14940.8|47
1654673880000|2022-06-08 07:38:00|14942.3|14940.8|14943.3|14941.8|14943.3|14941.8|14942.3|14940.8|23
1654673890000|2022-06-08 07:38:10|14942.3|14940.8|14943.3|14941.8|14943.3|14941.8|14942.3|14940.8|9
1654673900000|2022-06-08 07:38:20||14940.8||14941.8||14941.8||14940.8|47
1654673910000|2022-06-08 07:38:30|14944.3|14942.8|14942.3|14940.8|14944.3|14942.8|14942.3|14940.8|51
1654673920000|2022-06-08 07:38:40|14943.3|14941.8|14943.3|14941.8|14943.3|14941.8|14943.3|14941.8|104
1654673930000|2022-06-08 07:38:50|14942.3|14940.8|14942.3|14940.8|14942.3|14940.8|14942.3|14940.8|29
1654673940000|2022-06-08 07:39:00|14943.3|14941.8|14942.3|14940.8|14943.3|14941.8|14942.3|14940.8|264
1654673950000|2022-06-08 07:39:10|14943.3|14941.8|14943.3|14941.8|14944.3|14941.8|14943.3|14941.8|20
1654673960000|2022-06-08 07:39:20|||||||||4
1654673970000|2022-06-08 07:39:30|14944.3|14942.8|14944.3|14942.8|14944.3|14942.8|14944.3|14942.8|14
1654673980000|2022-06-08 07:39:40|14943.3|14941.8|14943.3|14941.8|14943.3|14941.8|14943.3|14941.8|23
1654673990000|2022-06-08 07:39:50|14944.3|14942.8|14943.3|14941.8|14944.3|14942.8|14943.3|14941.8|6
1654674000000|2022-06-08 07:40:00|14941.3|14939.8|14941.3|14938.8|14941.3|14939.8|14940.3|14938.8|175
1654674010000|2022-06-08 07:40:10|14940.3|14937.8|14940.3|14938.8|14940.3|14938.8|14939.3|14937.8|313
1654674020000|2022-06-08 07:40:20|||||||||1
1654674030000|2022-06-08 07:40:30|14939.3|14937.8|14939.3|14937.8|14940.3|14938.8|14938.3|14936.8|166
1654674040000|2022-06-08 07:40:40|14940.3|14938.8|14941.3|14939.8|14941.3|14939.8|14940.3|14937.8|82
1654674050000|2022-06-08 07:40:50|14940.3|14938.8|14940.3|14938.8|14941.3|14938.8|14940.3|14938.8|37
1654674060000|2022-06-08 07:41:00|14941.3|14939.8|14940.3|14938.8|14941.3|14939.8|14940.3|14938.8|14
1654674070000|2022-06-08 07:41:10|14939.3|14937.8|14941.3|14939.8|14941.3|14939.8|14939.3|14937.8|174
1654674080000|2022-06-08 07:41:20||14938.8||14938.8||14938.8||14938.8|13
1654674090000|2022-06-08 07:41:30|14940.3|14939.8|14941.3|14938.8|14941.3|14939.8|14940.3|14938.8|21
1654674100000|2022-06-08 07:41:40|14940.3|14939.8|14940.3|14938.8|14941.3|14939.8|14940.3|14938.8|5
1654674110000|2022-06-08 07:41:50||14937.8||14937.8||14937.8||14937.8|12
1654674120000|2022-06-08 07:42:00|14939.3|14936.8|14937.3|14935.8|14939.3|14936.8|14937.3|14935.8|191
1654674130000|2022-06-08 07:42:10|14936.3|14934.8|14935.3|14933.8|14936.3|14934.8|14935.3|14933.8|18
1654674140000|2022-06-08 07:42:20|14936.3||14935.3||14936.3||14935.3||24
1654674150000|2022-06-08 07:42:30|14936.3|14934.8|14936.3|14934.8|14936.3|14934.8|14936.3|14933.8|35
1654674160000|2022-06-08 07:42:40|14935.3|14933.8|14936.3|14934.8|14937.3|14935.8|14935.3|14933.8|99
1654674170000|2022-06-08 07:42:50|14935.3|14933.8|14936.3|14934.8|14936.3|14934.8|14935.3|14933.8|80
1654674180000|2022-06-08 07:43:00|||||||||65
1654674190000|2022-06-08 07:43:10|14937.3|14933.8|14938.3|14936.8|14938.3|14936.8|14936.3|14933.8|92
1654674200000|2022-06-08 07:43:20|14939.3|14935.8|14938.3|14936.8|14939.3|14937.8|14938.3|14935.8|26
1654674210000|2022-06-08 07:43:30|||||||||35
1654674220000|2022-06-08 07:43:40|||||||||16
1654674230000|2022-06-08 07:43:50|14937.3|14935.8|14938.3|14935.8|14938.3|14936.8|14937.3|14935.3|86
1654674240000|2022-06-08 07:44:00|14937.3|14936.8|14938.3|14936.8|14938.3|14936.8|14937.3|14935.8|29
1654674250000|2022-06-08 07:44:10|14939.3||14938.3||14939.3||14938.3||22
1654674260000|2022-06-08 07:44:20|14939.3|14937.8|14940.3|14938.8|14940.3|14938.8|14939.3|14937.8|24
1654674270000|2022-06-08 07:44:30|14939.3|14937.8|14939.3|14937.8|14939.3|14937.8|14939.3|14937.8|52
1654674280000|2022-06-08 07:44:40|14940.3|14938.8|14940.3|14938.8|14941.3|14939.8|14940.3|14938.8|82
1654674290000|2022-06-08 07:44:50|14941.3|14939.8|14941.3|14938.8|14941.3|14939.8|14940.3|14938.8|72
1654674300000|2022-06-08 07:45:00|14940.3|14939.8|14941.3|14939.8|14941.3|14939.8|14940.3|14938.8|13
1654674310000|2022-06-08 07:45:10|14942.3|14938.8|14942.3|14940.8|14942.3|14940.8|14942.3|14938.8|79
1654674320000|2022-06-08 07:45:20|14943.3|14941.8|14943.3|14941.8|14943.3|14941.8|14942.3|14940.8|26
1654674330000|2022-06-08 07:45:30|14942.3|14940.8|14941.3|14939.8|14942.3|14940.8|14941.3|14939.8|79
1654674340000|2022-06-08 07:45:40|14942.3|14938.8|14940.3|14938.8|14942.3|14939.8|14940.3|14938.8|47
1654674350000|2022-06-08 07:45:50|14941.3|14939.8|14941.3|14939.8|14941.3|14939.8|14940.3|14939.8|44
1654674360000|2022-06-08 07:46:00|14942.3|14940.8|14943.3|14941.8|14943.3|14941.8|14942.3|14940.8|179
1654674370000|2022-06-08 07:46:10|14944.3|14942.8|14944.3|14942.8|14944.3|14942.8|14943.3|14941.8|103
1654674380000|2022-06-08 07:46:20|14943.3|14941.8|14944.3|14941.8|14944.3|14942.8|14942.3|14940.8|113
1654674390000|2022-06-08 07:46:30|14943.3|14940.8|14943.3|14941.8|14943.3|14941.8|14942.3|14940.8|16
1654674400000|2022-06-08 07:46:40|14944.3|14942.8|14944.3|14942.8|14944.3|14942.8|14943.3|14941.8|8
1654674410000|2022-06-08 07:46:50|14943.3|14941.8|14943.3|14941.8|14943.3|14941.8|14943.3|14941.8|44
1654674420000|2022-06-08 07:47:00|||||||||79
1654674430000|2022-06-08 07:47:10|||||||||17
1654674440000|2022-06-08 07:47:20|||||||||64
1654674450000|2022-06-08 07:47:30|14945.3|14943.8|14942.3|14940.8|14945.3|14943.8|14942.3|14940.8|89
1654674460000|2022-06-08 07:47:40|14941.3|14939.8|14942.3|14940.8|14943.3|14941.8|14941.3|14939.8|65
1654674470000|2022-06-08 07:47:50|14941.3|14939.8|14943.3|14940.8|14943.3|14940.8|14941.3|14938.8|172
1654674480000|2022-06-08 07:48:00|14942.3|14941.8|14943.3|14941.8|14943.3|14941.8|14942.3|14940.8|167
1654674490000|2022-06-08 07:48:10|||||||||2
1654674500000|2022-06-08 07:48:20|14942.3|14940.8|14941.3|14939.8|14943.3|14941.8|14941.3|14939.8|77
1654674510000|2022-06-08 07:48:30|||||||||13
1654674530000|2022-06-08 07:48:50|14940.3|14938.8|14940.3|14938.8|14940.3|14939.8|14940.3|14938.8|79
1654674540000|2022-06-08 07:49:00|14941.3|14939.8|14941.3|14939.8|14941.3|14939.8|14941.3|14938.8|113
1654674550000|2022-06-08 07:49:10|14942.3||14941.3||14942.3||14941.3||3
1654674560000|2022-06-08 07:49:20|14940.3|14938.8|14941.3|14939.8|14941.3|14939.8|14940.3|14938.8|55
1654674570000|2022-06-08 07:49:30|14942.3|14940.8|14942.3|14939.8|14942.3|14940.8|14942.3|14939.8|24
1654674580000|2022-06-08 07:49:40|14941.3||14941.3||14941.3||14941.3||7
1654674590000|2022-06-08 07:49:50|14940.3|14938.8|14941.3|14939.8|14941.3|14939.8|14940.3|14938.8|70
1654674600000|2022-06-08 07:50:00|14942.3|14940.8|14941.3|14939.8|14942.3|14940.8|14941.3|14939.8|73
1654674610000|2022-06-08 07:50:10|||||||||5
1654674620000|2022-06-08 07:50:20|14942.3|14938.8|14941.3|14939.8|14942.3|14940.8|14941.3|14938.8|57
1654674630000|2022-06-08 07:50:30|14942.3|14940.8|14943.3|14941.8|14944.3|14942.8|14942.3|14940.8|171
1654674640000|2022-06-08 07:50:40|14942.3|14940.8|14942.3|14940.8|14943.3|14940.8|14941.3|14939.8|57
1654674650000|2022-06-08 07:50:50|14941.3|14939.8|14942.3|14940.8|14942.3|14940.8|14940.3|14938.8|31
1654674660000|2022-06-08 07:51:00|14941.3|14939.8|14941.3|14939.8|14942.3|14940.8|14941.3|14939.8|38
1654674670000|2022-06-08 07:51:10|14942.3|14940.8|14941.3|14939.8|14942.3|14940.8|14941.3|14939.8|16
1654674680000|2022-06-08 07:51:20|14940.3|14938.8|14942.3|14939.8|14942.3|14940.8|14940.3|14938.8|205
1654674690000|2022-06-08 07:51:30|14943.3|14940.8|14942.3|14940.8|14943.3|14941.8|14942.3|14939.8|27
1654674700000|2022-06-08 07:51:40|14941.3|14939.8|14944.3|14942.8|14944.3|14942.8|14941.3|14939.8|63
1654674710000|2022-06-08 07:51:50|||||||||35
1654674720000|2022-06-08 07:52:00|||||||||1096
1654674730000|2022-06-08 07:52:10|14945.3|14943.8|14944.3|14942.8|14945.3|14943.8|14944.3|14942.8|51
1654674740000|2022-06-08 07:52:20|||||||||60
1654674750000|2022-06-08 07:52:30|14945.3|14943.8|14944.3|14942.8|14945.3|14943.8|14944.3|14942.8|164
1654674760000|2022-06-08 07:52:40|14945.3|14943.8|14945.3|14943.8|14945.3|14943.8|14944.3|14942.8|8
1654674770000|2022-06-08 07:52:50|14944.3|14942.8|14944.3|14942.8|14944.3|14942.8|14943.3|14941.8|56
1654674780000|2022-06-08 07:53:00|14943.3|14941.8|14941.3|14939.8|14943.3|14941.8|14941.3|14939.8|26
1654674790000|2022-06-08 07:53:10|14940.3|14938.8|14937.3|14935.8|14940.3|14938.8|14937.3|14935.8|123
1654674800000|2022-06-08 07:53:20|14936.3|14934.8|14937.3|14935.8|14937.3|14935.8|14935.3|14933.8|132
1654674810000|2022-06-08 07:53:30|||||||||18
1654674820000|2022-06-08 07:53:40|14936.3|14934.8|14937.3|14935.8|14938.3|14936.8|14936.3|14934.8|126
1654674830000|2022-06-08 07:53:50|14936.3|14934.8|14936.3|14934.8|14937.3|14935.8|14936.3|14934.8|181
1654674840000|2022-06-08 07:54:00|14937.3|14935.8|14936.3|14934.8|14937.3|14935.8|14936.3|14934.8|156
1654674850000|2022-06-08 07:54:10|14937.3|14935.8|14936.3|14934.8|14937.3|14935.8|14936.3|14934.8|102
1654674860000|2022-06-08 07:54:20|14937.3|14935.8|14937.3|14935.8|14937.3|14935.8|14936.3|14934.8|53
1654674870000|2022-06-08 07:54:30|14936.3|14934.8|14936.3|14934.8|14936.3|14935.8|14936.3|14934.8|274
1654674880000|2022-06-08 07:54:40|14935.3|14933.8|14936.3|14934.8|14936.3|14934.8|14935.3|14933.8|194
1654674890000|2022-06-08 07:54:50|14935.3|14933.8|14935.3|14933.8|14935.3|14933.8|14935.3|14933.8|388
1654674900000|2022-06-08 07:55:00|14936.3|14934.8|14936.3|14933.8|14936.3|14934.8|14935.3|14933.8|50
1654674910000|2022-06-08 07:55:10|14935.3|14934.8|14934.3|14932.8|14935.3|14934.8|14934.3|14932.8|31
1654674920000|2022-06-08 07:55:20|14933.3|14931.8|14933.3|14931.8|14934.3|14932.8|14933.3|14931.8|49
1654674930000|2022-06-08 07:55:30|||||||||6
1654674940000|2022-06-08 07:55:40|14934.3|14932.8|14934.3|14932.8|14934.3|14932.8|14934.3|14931.8|35
1654674950000|2022-06-08 07:55:50|14935.3||14934.3||14935.3||14934.3||4
1654674960000|2022-06-08 07:56:00|14933.3|14931.8|14934.3|14932.8|14934.3|14932.8|14933.3|14931.8|127
1654674970000|2022-06-08 07:56:10|14935.3|14933.8|14934.3|14932.8|14935.3|14933.8|14934.3|14932.8|27
1654674980000|2022-06-08 07:56:20|14933.3|14931.8|14933.3|14930.8|14933.3|14931.8|14933.3|14930.8|409
1654674990000|2022-06-08 07:56:30|14932.3|14929.8|14931.3|14929.8|14933.3|14930.8|14931.3|14929.8|369
1654675000000|2022-06-08 07:56:40|14932.3|14930.8|14931.3|14929.8|14932.3|14930.8|14931.3|14929.8|247
1654675010000|2022-06-08 07:56:50|14932.3|14930.8|14927.3|14925.8|14932.3|14930.8|14927.3|14925.8|258
1654675020000|2022-06-08 07:57:00|14926.3|14924.8|14928.3|14926.8|14928.3|14926.8|14926.3|14924.8|297
1654675030000|2022-06-08 07:57:10|14929.3|14927.8|14928.3|14926.8|14929.8|14927.8|14928.3|14926.8|122
1654675040000|2022-06-08 07:57:20|14927.3|14925.8|14928.3|14926.8|14928.3|14926.8|14927.3|14925.8|203
1654675050000|2022-06-08 07:57:30|14927.3|14925.8|14926.3|14924.8|14928.3|14925.8|14926.3|14924.8|117
1654675060000|2022-06-08 07:57:40|14927.3|14925.8|14927.3|14925.8|14927.3|14925.8|14927.3|14925.8|112
1654675070000|2022-06-08 07:57:50|14928.3||14927.3||14928.3||14927.3||43
1654675080000|2022-06-08 07:58:00|14926.3|14924.8|14926.3|14924.8|14926.3|14924.8|14925.3|14923.8|155
1654675090000|2022-06-08 07:58:10|14925.3|14923.8|14926.3|14924.8|14926.3|14924.8|14925.3|14923.8|114
1654675100000|2022-06-08 07:58:20|14925.3|14923.8|14926.3|14924.8|14926.3|14924.8|14925.3|14923.8|135
1654675110000|2022-06-08 07:58:30|14925.3|14923.8|14926.3|14924.8|14926.3|14924.8|14925.3|14923.8|107
1654675120000|2022-06-08 07:58:40|14927.3|14925.8|14927.3|14925.8|14928.3|14925.8|14927.3|14924.8|80
1654675130000|2022-06-08 07:58:50|||||||||41
1654675140000|2022-06-08 07:59:00|14926.3|14924.8|14927.3|14925.8|14927.3|14925.8|14926.3|14924.8|57
1654675150000|2022-06-08 07:59:10|14928.3|14926.8|14929.3|14927.8|14929.3|14927.8|14927.3|14925.8|317
1654675160000|2022-06-08 07:59:20||14926.8||14926.8||14926.8||14926.8|108
1654675170000|2022-06-08 07:59:30|14930.3|14927.8|14930.3|14928.8|14931.3|14928.8|14929.3|14927.8|259
1654675180000|2022-06-08 07:59:40||14927.8||14928.8||14928.8||14927.8|13
1654675190000|2022-06-08 07:59:50|14931.3|14929.8|14931.3|14929.8|14932.3|14930.8|14931.3|14929.8|129
1654675200000|2022-06-08 08:00:00|14930.3|14928.8|14931.3|14929.8|14932.3|14930.3|14929.3|14927.8|421
1654675210000|2022-06-08 08:00:10|14932.3|14930.8|14932.3|14930.8|14932.3|14930.8|14930.3|14928.8|53
1654675220000|2022-06-08 08:00:20|14933.3|14931.8|14933.3|14931.8|14933.3|14931.8|14933.3|14931.8|231
1654675230000|2022-06-08 08:00:30|14934.3|14932.8|14936.3|14934.8|14936.3|14934.8|14934.3|14931.8|348
1654675240000|2022-06-08 08:00:40|14937.3|14935.8|14938.3|14935.8|14938.3|14935.8|14936.3|14935.8|186
1654675250000|2022-06-08 08:00:50|14937.3|14934.8|14936.3|14934.8|14937.3|14935.8|14936.3|14934.8|113
1654675260000|2022-06-08 08:01:00|14937.3|14935.8|14937.3|14935.8|14937.3|14935.8|14936.3|14935.8|166
1654675270000|2022-06-08 08:01:10|14936.3|14934.8|14935.3|14933.8|14936.3|14934.8|14935.3|14932.8|110
1654675280000|2022-06-08 08:01:20|14934.3|14932.8|14933.3|14931.8|14935.3|14933.8|14933.3|14931.8|190
1654675290000|2022-06-08 08:01:30|14932.3|14930.8|14932.3|14930.8|14932.3|14930.8|14932.3|14930.8|13
1654675300000|2022-06-08 08:01:40|14933.3|14931.8|14934.3|14932.8|14934.3|14932.8|14933.3|14931.8|82
1654675310000|2022-06-08 08:01:50|14935.2|14933.7|14936.3|14934.8|14936.3|14934.8|14934.3|14932.8|211
1654675320000|2022-06-08 08:02:00|14937.3|14935.8|14938.3|14936.8|14938.3|14936.8|14937.3|14935.8|350
1654675330000|2022-06-08 08:02:10|14939.3|14937.8|14939.3|14937.8|14940.3|14938.8|14939.3|14937.8|136
1654675340000|2022-06-08 08:02:20|14938.3|14936.8|14938.3|14936.8|14938.3|14936.8|14937.3|14935.8|63
1654675350000|2022-06-08 08:02:30|14939.3|14937.8|14939.3|14937.8|14940.3|14937.8|14939.3|14937.8|6
1654675360000|2022-06-08 08:02:40|14940.3|14938.7|14940.3|14938.8|14940.3|14938.8|14940.2|14938.7|81
1654675370000|2022-06-08 08:02:50|14941.2|14939.7|14941.3|14939.8|14941.3|14939.8|14940.3|14938.8|68
1654675380000|2022-06-08 08:03:00|14940.3|14938.8|14940.3|14938.8|14941.3|14938.8|14940.3|14938.8|16
1654675390000|2022-06-08 08:03:10|14941.3|14939.8|14939.3|14937.8|14941.3|14939.8|14939.3|14937.8|67
1654675400000|2022-06-08 08:03:20|14940.2|14938.7|14939.2|14937.7|14940.3|14938.8|14939.2|14937.7|42
1654675410000|2022-06-08 08:03:30|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|14940.2|14937.7|367
1654675420000|2022-06-08 08:03:40|14939.2|14937.7|14939.2|14937.7|14939.2|14937.7|14938.2|14936.7|282
1654675430000|2022-06-08 08:03:50|14940.2|14938.7|14938.2|14936.7|14940.2|14938.7|14938.2|14936.7|133
1654675440000|2022-06-08 08:04:00|14937.3|14935.8|14939.2|14937.7|14939.2|14937.7|14937.2|14935.7|400
1654675450000|2022-06-08 08:04:10|14940.2||14939.2||14940.2||14939.2||26
1654675460000|2022-06-08 08:04:20|||||||||12
1654675470000|2022-06-08 08:04:30|||||||||4
1654675480000|2022-06-08 08:04:40|14938.2|14936.7|14940.2|14938.7|14940.2|14938.7|14938.2|14936.7|52
1654675490000|2022-06-08 08:04:50|14941.2|14939.7|14941.2|14939.7|14941.2|14939.7|14941.2|14939.7|92
1654675500000|2022-06-08 08:05:00|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|68
1654675510000|2022-06-08 08:05:10|14939.2|14937.7|14939.2|14937.7|14939.2|14937.7|14939.2|14937.7|281
1654675520000|2022-06-08 08:05:20|14938.2|14936.7|14938.2|14936.7|14938.2|14936.7|14938.2|14936.7|364
1654675530000|2022-06-08 08:05:30|14937.2|14935.7|14938.2|14936.7|14938.2|14936.7|14937.2|14935.7|140
1654675540000|2022-06-08 08:05:40|14937.3|14935.8|14940.2|14938.7|14940.2|14938.7|14937.2|14935.7|158
1654675550000|2022-06-08 08:05:50|14941.2|14939.7|14940.2|14938.7|14941.2|14939.7|14940.2|14938.7|124
1654675560000|2022-06-08 08:06:00|14941.2|14939.7|14941.2|14939.7|14941.2|14939.7|14941.2|14939.7|118
1654675570000|2022-06-08 08:06:10|||||||||7
1654675580000|2022-06-08 08:06:20|14942.2|14940.7|14941.2|14939.7|14942.2|14940.7|14941.2|14939.7|226
1654675590000|2022-06-08 08:06:30|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|125
1654675600000|2022-06-08 08:06:40|14939.2|14937.7|14936.2|14934.7|14939.2|14937.7|14936.2|14934.7|163
1654675610000|2022-06-08 08:06:50|14937.2|14935.7|14937.2|14935.7|14937.2|14935.7|14936.2|14934.7|597
1654675620000|2022-06-08 08:07:00|14938.2|14936.7|14938.2|14936.7|14938.2|14936.7|14937.2|14935.7|83
1654675630000|2022-06-08 08:07:10|14937.2|14935.7|14937.2|14935.7|14937.2|14935.7|14937.2|14935.7|24
1654675640000|2022-06-08 08:07:20|14938.2|14936.7|14939.2|14937.7|14939.2|14937.7|14938.2|14936.7|15
1654675650000|2022-06-08 08:07:30|||||||||6
1654675660000|2022-06-08 08:07:40|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|206
1654675670000|2022-06-08 08:07:50|14941.2|14939.7|14939.2|14937.7|14941.2|14939.7|14939.2|14937.7|141
1654675680000|2022-06-08 08:08:00|14938.2|14936.7|14938.2|14936.7|14938.2|14936.7|14937.2|14935.7|129
1654675690000|2022-06-08 08:08:10|14939.2|14937.7|14940.2|14938.7|14940.2|14938.7|14938.2|14936.7|164
1654675700000|2022-06-08 08:08:20|14941.2|14939.7|14941.2|14939.7|14941.2|14939.7|14941.2|14939.7|10
1654675710000|2022-06-08 08:08:30||14938.7||14939.7||14939.7||14938.7|718
1654675720000|2022-06-08 08:08:40|||||||||9
1654675730000|2022-06-08 08:08:50|||||||||8
1654675740000|2022-06-08 08:09:00|14940.2|14938.7|14940.2|14938.7|14941.2|14939.7|14940.2|14938.7|183
1654675750000|2022-06-08 08:09:10|14939.2|14937.7|14939.2|14937.7|14939.2|14937.7|14939.2|14937.7|41
1654675760000|2022-06-08 08:09:20|14938.2|14936.7|14938.2|14936.7|14939.2|14937.7|14938.2|14936.7|82
1654675770000|2022-06-08 08:09:30|14937.2|14935.7|14937.2|14935.7|14937.2|14935.7|14937.2|14935.7|175
1654675780000|2022-06-08 08:09:40|14938.2|14936.7|14938.2|14936.7|14938.2|14936.7|14938.2|14936.7|486
1654675790000|2022-06-08 08:09:50|14937.2|14935.7|14937.2|14935.7|14938.2|14935.7|14936.2|14934.7|177
1654675800000|2022-06-08 08:10:00|14938.2|14936.7|14937.2|14935.7|14938.2|14936.7|14937.2|14935.7|192
1654675810000|2022-06-08 08:10:10|14938.2|14934.7|14936.2|14934.7|14938.2|14934.7|14936.2|14934.7|600
1654675820000|2022-06-08 08:10:20|||||||||10
1654675830000|2022-06-08 08:10:30|14937.2|14935.7|14936.2|14934.7|14937.2|14935.7|14936.2|14934.7|109
1654675840000|2022-06-08 08:10:40|14935.2|14933.7|14935.2|14933.7|14935.2|14933.7|14935.2|14933.7|10
1654675850000|2022-06-08 08:10:50|14934.2|14932.7|14935.2|14933.7|14935.2|14933.7|14934.2|14932.7|58
1654675860000|2022-06-08 08:11:00|14936.2|14934.7|14934.2|14932.7|14936.2|14934.7|14934.2|14932.7|456
1654675870000|2022-06-08 08:11:10|14935.2|14933.7|14934.2|14932.7|14935.2|14933.7|14934.2|14932.7|82
1654675880000|2022-06-08 08:11:20|14935.2|14933.7|14935.2|14933.7|14935.2|14933.7|14934.2|14932.7|17
1654675890000|2022-06-08 08:11:30|14936.2|14934.7|14936.2|14934.7|14936.2|14934.7|14935.2|14933.7|301
1654675900000|2022-06-08 08:11:40|14935.2|14933.7|14936.2|14934.7|14937.2|14935.7|14934.2|14932.7|269
1654675910000|2022-06-08 08:11:50|||||||||22
1654675920000|2022-06-08 08:12:00|14934.2|14933.7|14935.2|14933.7|14935.2|14933.7|14934.2|14932.7|94
1654675930000|2022-06-08 08:12:10|14936.2|14934.7|14934.2|14931.7|14936.2|14934.7|14934.2|14931.7|303
1654675940000|2022-06-08 08:12:20||14932.7||14932.7||14932.7||14932.7|55
1654675950000|2022-06-08 08:12:30|14935.2|14933.7|14935.2|14933.7|14936.2|14934.7|14935.2|14933.7|94
1654675960000|2022-06-08 08:12:40|||||||||2
1654675970000|2022-06-08 08:12:50|14934.2|14932.7|14934.2|14932.7|14935.2|14933.7|14934.2|14932.7|43
1654675980000|2022-06-08 08:13:00|14933.2|14931.7|14934.2|14932.7|14934.2|14932.7|14933.2|14931.7|65
1654675990000|2022-06-08 08:13:10|14933.2|14931.7|14934.2|14932.7|14934.2|14932.7|14933.2|14931.7|34
1654676000000|2022-06-08 08:13:20|||||||||44
1654676010000|2022-06-08 08:13:30|||||||||22
1654676020000|2022-06-08 08:13:40|14933.2|14931.7|14934.2|14932.7|14934.2|14932.7|14933.2|14931.7|123
1654676030000|2022-06-08 08:13:50|||||||||235
1654676040000|2022-06-08 08:14:00|14933.2|14931.7|14933.2|14931.7|14934.2|14932.7|14933.2|14931.7|98
1654676050000|2022-06-08 08:14:10|14932.2|14930.7|14931.2|14929.7|14932.2|14930.7|14931.2|14929.7|83
1654676060000|2022-06-08 08:14:20|14932.2|14930.7|14931.2|14929.7|14932.2|14930.7|14930.2|14928.7|246
1654676070000|2022-06-08 08:14:30|14932.2|14930.7|14933.2|14931.7|14933.2|14931.7|14932.2|14930.7|107
1654676080000|2022-06-08 08:14:40|||||||||48
1654676090000|2022-06-08 08:14:50|14932.2|14930.7|14932.2|14930.7|14933.2|14931.7|14932.2|14930.7|117
1654676100000|2022-06-08 08:15:00|14933.2|14931.7|14934.2|14932.7|14934.2|14932.7|14932.2|14930.7|32
1654676110000|2022-06-08 08:15:10|14933.2|14931.7|14934.2|14931.7|14934.2|14932.7|14933.2|14931.7|225
1654676120000|2022-06-08 08:15:20|14933.2|14930.7|14933.2|14931.7|14933.7|14931.7|14932.2|14930.7|101
1654676130000|2022-06-08 08:15:30|14934.2|14932.7|14933.2|14931.7|14935.2|14933.7|14933.2|14931.7|135
1654676140000|2022-06-08 08:15:40|14932.2|14930.7|14932.2|14929.7|14933.2|14931.7|14932.2|14929.7|171
1654676150000|2022-06-08 08:15:50|14931.2|14930.7|14932.2|14930.7|14932.2|14930.7|14931.2|14930.7|184
1654676160000|2022-06-08 08:16:00|14931.2|14929.7|14930.2|14928.7|14931.2|14929.7|14930.2|14928.7|143
1654676170000|2022-06-08 08:16:10|14929.2|14927.7|14928.2|14926.7|14929.2|14927.7|14928.2|14926.7|81
1654676180000|2022-06-08 08:16:20|14927.2|14925.7|14926.2|14924.7|14928.2|14926.7|14926.2|14924.7|164
1654676190000|2022-06-08 08:16:30|14927.2|14925.7|14926.2|14924.7|14928.2|14926.7|14926.2|14924.7|624
1654676200000|2022-06-08 08:16:40|14927.2|14925.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|120
1654676210000|2022-06-08 08:16:50|14927.2|14925.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|77
1654676220000|2022-06-08 08:17:00|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|223
1654676230000|2022-06-08 08:17:10|14927.2|14925.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|350
1654676240000|2022-06-08 08:17:20|14927.2|14923.7|14926.2|14924.7|14927.2|14924.7|14925.2|14923.7|266
1654676250000|2022-06-08 08:17:30|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|126
1654676260000|2022-06-08 08:17:40|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|39
1654676270000|2022-06-08 08:17:50|14926.2|14924.7|14925.2|14923.7|14927.2|14924.7|14924.2|14922.7|85
1654676280000|2022-06-08 08:18:00|14924.2|14922.7|14925.2|14923.7|14925.2|14923.7|14924.2|14922.7|51
1654676290000|2022-06-08 08:18:10|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|54
1654676300000|2022-06-08 08:18:20|14925.2|14923.7|14925.2|14922.7|14925.2|14923.7|14925.2|14922.7|105
1654676310000|2022-06-08 08:18:30|14924.2||14924.2||14924.2||14924.2||5
1654676320000|2022-06-08 08:18:40|||||||||2
1654676330000|2022-06-08 08:18:50|14925.2|14923.7|14924.2|14922.7|14925.2|14923.7|14923.2|14921.7|199
1654676340000|2022-06-08 08:19:00|||||||||38
1654676350000|2022-06-08 08:19:10|||||||||7
1654676360000|2022-06-08 08:19:20|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|185
1654676370000|2022-06-08 08:19:30|14925.2|14923.7|14926.2|14924.7|14927.2|14925.7|14925.2|14923.7|84
1654676380000|2022-06-08 08:19:40|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|199
1654676390000|2022-06-08 08:19:50|14928.2|14926.7|14927.2|14925.7|14929.2|14927.7|14927.2|14925.7|219
1654676400000|2022-06-08 08:20:00|14926.2|14924.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|155
1654676410000|2022-06-08 08:20:10|14928.2|14926.7|14926.2|14924.7|14928.2|14926.7|14926.2|14924.7|311
1654676420000|2022-06-08 08:20:20|14927.2|14925.7|14927.2|14925.7|14928.2|14926.7|14927.2|14925.7|280
1654676430000|2022-06-08 08:20:30|14928.2|14924.7|14929.2|14926.7|14929.2|14926.7|14927.2|14924.7|66
1654676440000|2022-06-08 08:20:40|14928.2|14927.7|14929.2|14927.7|14929.2|14927.7|14928.2|14926.7|24
1654676450000|2022-06-08 08:20:50|14928.2|14926.7|14929.2|14927.7|14929.2|14927.7|14928.2|14926.7|78
1654676460000|2022-06-08 08:21:00|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|39
1654676470000|2022-06-08 08:21:10|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|14930.2|14928.7|116
1654676480000|2022-06-08 08:21:20|14930.2|14928.7|14930.2|14928.7|14931.2|14929.7|14930.2|14928.7|142
1654676490000|2022-06-08 08:21:30|14929.2|14927.7|14930.2|14928.7|14930.2|14928.7|14928.2|14926.7|136
1654676500000|2022-06-08 08:21:40|||||||||1
1654676510000|2022-06-08 08:21:50|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|14931.2|14928.7|81
1654676520000|2022-06-08 08:22:00|14930.2|14928.7|14931.2|14929.7|14931.2|14929.7|14930.2|14928.7|34
1654676530000|2022-06-08 08:22:10|14930.2|14928.7|14928.2|14926.7|14930.2|14928.7|14928.2|14926.7|102
1654676540000|2022-06-08 08:22:20|14929.2|14927.7|14929.2|14927.7|14930.2|14928.7|14928.2|14927.7|246
1654676550000|2022-06-08 08:22:30|14930.2|14928.7|14929.2|14927.7|14930.2|14928.7|14929.2|14927.7|132
1654676560000|2022-06-08 08:22:40|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|14929.2|14927.7|95
1654676570000|2022-06-08 08:22:50|||||||||273
1654676580000|2022-06-08 08:23:00|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|13
1654676590000|2022-06-08 08:23:10|14928.2|14926.7|14928.2|14926.7|14928.2|14926.7|14928.2|14926.7|14
1654676600000|2022-06-08 08:23:20|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|145
1654676610000|2022-06-08 08:23:30|||||||||28
1654676620000|2022-06-08 08:23:40|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|14929.2|14927.7|85
1654676630000|2022-06-08 08:23:50||14927.7||14927.7||14928.7||14927.7|8
1654676640000|2022-06-08 08:24:00|14929.2|14928.7|14930.2|14928.7|14930.2|14928.7|14929.2|14928.7|13
1654676650000|2022-06-08 08:24:10|14929.2|14927.7|14930.2|14928.7|14930.2|14928.7|14929.2|14927.7|86
1654676660000|2022-06-08 08:24:20|14929.2|14927.7|14928.2|14926.7|14929.2|14928.7|14928.2|14926.7|29
1654676680000|2022-06-08 08:24:40|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|14928.2|14926.7|177
1654676690000|2022-06-08 08:24:50|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|14929.2|14927.7|116
1654676700000|2022-06-08 08:25:00|14931.2|14929.7|14930.2|14928.7|14931.2|14929.7|14929.2|14927.7|82
1654676710000|2022-06-08 08:25:10|||||||||4
1654676720000|2022-06-08 08:25:20|14931.2|14929.7|14930.2|14928.7|14931.2|14929.7|14929.2|14927.7|393
1654676730000|2022-06-08 08:25:30|14931.2||14930.2||14931.2||14930.2||1452
1654676740000|2022-06-08 08:25:40|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|14928.2|14926.7|234
1654676750000|2022-06-08 08:25:50|14928.2|14926.7|14928.2|14926.7|14928.2|14926.7|14928.2|14926.7|161
1654676780000|2022-06-08 08:26:20|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|112
1654676790000|2022-06-08 08:26:30|||||||||105
1654676800000|2022-06-08 08:26:40|||||||||105
1654676810000|2022-06-08 08:26:50|14928.2|14926.7|14928.2|14926.7|14928.2|14926.7|14927.2|14925.7|184
1654676820000|2022-06-08 08:27:00|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|99
1654676830000|2022-06-08 08:27:10|14926.2|14924.7|14927.2|14924.7|14927.2|14925.7|14926.2|14924.7|66
1654676840000|2022-06-08 08:27:20|14926.2|14923.7|14925.2|14923.7|14926.2|14923.7|14924.2|14922.7|99
1654676850000|2022-06-08 08:27:30|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|40
1654676860000|2022-06-08 08:27:40|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|128
1654676870000|2022-06-08 08:27:50|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|41
1654676880000|2022-06-08 08:28:00|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|62
1654676890000|2022-06-08 08:28:10|14924.2|14922.7|14925.2|14923.7|14925.2|14923.7|14924.2|14922.7|42
1654676900000|2022-06-08 08:28:20|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|62
1654676910000|2022-06-08 08:28:30|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|275
1654676920000|2022-06-08 08:28:40|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|72
1654676930000|2022-06-08 08:28:50|||||||||11
1654676940000|2022-06-08 08:29:00|||||||||27
1654676950000|2022-06-08 08:29:10|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|414
1654676960000|2022-06-08 08:29:20|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|170
1654676970000|2022-06-08 08:29:30|||||||||9
1654676980000|2022-06-08 08:29:40|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|239
1654677000000|2022-06-08 08:30:00|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14927.2|14924.7|62
1654677010000|2022-06-08 08:30:10|14928.2|14926.7|14926.2|14924.7|14928.2|14926.7|14926.2|14924.7|263
1654677020000|2022-06-08 08:30:20|||||||||6
1654677030000|2022-06-08 08:30:30|||||||||38
1654677040000|2022-06-08 08:30:40|14925.2|14923.7|14927.2|14925.7|14927.2|14925.7|14925.2|14923.7|151
1654677050000|2022-06-08 08:30:50|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|177
1654677060000|2022-06-08 08:31:00|14927.2|14925.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|575
1654677070000|2022-06-08 08:31:10|14925.2|14923.7|14924.2|14922.7|14925.2|14923.7|14923.2|14921.7|514
1654677080000|2022-06-08 08:31:20|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|152
1654677090000|2022-06-08 08:31:30|14924.2|14922.7|14925.2|14923.7|14925.2|14923.7|14924.2|14922.7|436
1654677100000|2022-06-08 08:31:40|14926.2|14924.7|14925.2|14923.7|14926.2|14924.7|14925.2|14923.7|156
1654677110000|2022-06-08 08:31:50|14924.2|14922.7|14926.2|14923.7|14926.2|14923.7|14924.2|14922.7|222
1654677120000|2022-06-08 08:32:00|14925.2|14924.7|14924.2|14922.7|14926.2|14924.7|14924.2|14922.7|179
1654677130000|2022-06-08 08:32:10|14925.2||14924.2||14925.2||14924.2||32
1654677140000|2022-06-08 08:32:20|14923.2|14921.7|14924.2|14922.7|14925.2|14923.7|14923.2|14921.7|30
1654677150000|2022-06-08 08:32:30|14923.2|14921.7|14924.2|14922.7|14924.2|14922.7|14923.2|14921.7|6
1654677160000|2022-06-08 08:32:40|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|42
1654677170000|2022-06-08 08:32:50|14924.2|14922.7|14924.2|14922.7|14925.2|14923.7|14924.2|14922.7|10
1654677190000|2022-06-08 08:33:10|||||||||1
1654677200000|2022-06-08 08:33:20|||||||||6
1654677210000|2022-06-08 08:33:30|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|793
1654677220000|2022-06-08 08:33:40|14926.2|14924.7|14925.2|14923.7|14926.2|14924.7|14925.2|14923.7|293
1654677240000|2022-06-08 08:34:00|14926.2|14924.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|226
1654677250000|2022-06-08 08:34:10|14926.2|14924.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|95
1654677260000|2022-06-08 08:34:20|14928.2|14926.7|14927.2|14925.7|14928.2|14926.7|14927.2|14925.7|216
1654677270000|2022-06-08 08:34:30|||||||||60
1654677280000|2022-06-08 08:34:40|14928.2||14927.2||14928.2||14927.2||118
1654677290000|2022-06-08 08:34:50|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|129
1654677300000|2022-06-08 08:35:00|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|178
1654677310000|2022-06-08 08:35:10|14928.2|14926.7|14928.2|14925.7|14929.2|14926.7|14927.2|14925.7|368
1654677320000|2022-06-08 08:35:20|14927.2|14926.7|14931.2|14929.7|14931.2|14929.7|14927.2|14926.7|345
1654677330000|2022-06-08 08:35:30|||||||||106
1654677340000|2022-06-08 08:35:40|14930.2|14928.7|14931.2|14929.7|14931.2|14929.7|14930.2|14928.7|61
1654677350000|2022-06-08 08:35:50|||||||||11
1654677360000|2022-06-08 08:36:00|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|298
1654677370000|2022-06-08 08:36:10|14931.2|14929.7|14932.2|14929.7|14932.2|14930.7|14931.2|14929.7|149
1654677380000|2022-06-08 08:36:20|14931.2|14930.7|14931.2|14929.7|14932.2|14930.7|14931.2|14929.7|43
1654677390000|2022-06-08 08:36:30|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|19
1654677400000|2022-06-08 08:36:40|14933.2|14931.7|14932.2|14930.7|14933.2|14931.7|14932.2|14930.7|106
1654677410000|2022-06-08 08:36:50|14931.2|14929.7|14930.2|14928.7|14931.2|14929.7|14930.2|14928.7|265
1654677420000|2022-06-08 08:37:00|14931.2|14929.7|14930.2|14928.7|14931.2|14929.7|14930.2|14928.7|147
1654677430000|2022-06-08 08:37:10|14929.2|14927.7|14930.2|14928.7|14930.2|14928.7|14929.2|14927.7|423
1654677440000|2022-06-08 08:37:20|||||||||19
1654677450000|2022-06-08 08:37:30|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|64
1654677460000|2022-06-08 08:37:40|14932.2|14930.7|14933.2|14931.7|14933.2|14931.7|14932.2|14930.7|95
1654677470000|2022-06-08 08:37:50|||||||||26
1654677480000|2022-06-08 08:38:00|||||||||11
1654677490000|2022-06-08 08:38:10|14934.2|14932.7|14935.2|14933.7|14935.2|14933.7|14934.2|14932.7|40
1654677500000|2022-06-08 08:38:20|||||||||61
1654677510000|2022-06-08 08:38:30|14934.2|14932.7|14933.2|14931.7|14934.2|14932.7|14933.2|14931.7|181
1654677520000|2022-06-08 08:38:40|14934.2|14932.7|14933.2|14931.7|14934.2|14932.7|14933.2|14931.7|492
1654677530000|2022-06-08 08:38:50|14934.2|14932.7|14934.2|14932.7|14935.2|14933.7|14934.2|14931.7|94
1654677540000|2022-06-08 08:39:00|||||||||185
1654677550000|2022-06-08 08:39:10|14935.2|14933.7|14934.2|14932.7|14935.2|14933.7|14934.2|14932.7|110
1654677560000|2022-06-08 08:39:20|||||||||94
1654677570000|2022-06-08 08:39:30|||||||||45
1654677580000|2022-06-08 08:39:40|14933.2|14931.7|14934.2|14932.7|14934.2|14932.7|14933.2|14931.7|256
1654677590000|2022-06-08 08:39:50|14935.2|14933.7|14934.2|14932.7|14935.2|14933.7|14934.2|14932.7|132
1654677600000|2022-06-08 08:40:00|14935.2|14933.7|14935.2|14932.7|14935.2|14933.7|14935.2|14932.7|108
1654677610000|2022-06-08 08:40:10|14934.7|14933.2|14935.2|14933.7|14935.2|14933.7|14934.2|14931.7|302
1654677620000|2022-06-08 08:40:20|14934.2|14932.7|14934.2|14932.7|14934.2|14932.7|14934.2|14932.7|76
1654677630000|2022-06-08 08:40:30|14933.2|14931.7|14935.2|14933.7|14935.2|14933.7|14933.2|14931.7|144
1654677640000|2022-06-08 08:40:40|14936.2|14934.7|14935.2|14933.7|14936.2|14934.7|14935.2|14933.7|57
1654677650000|2022-06-08 08:40:50|||||||||11
1654677660000|2022-06-08 08:41:00|14934.2|14932.7|14936.2|14934.7|14936.2|14934.7|14934.2|14932.7|263
1654677670000|2022-06-08 08:41:10|14937.2|14935.7|14937.2|14935.7|14937.2|14935.7|14936.2|14934.7|24
1654677680000|2022-06-08 08:41:20|14936.2|14934.7|14936.2|14934.7|14936.2|14934.7|14936.2|14934.7|12
1654677690000|2022-06-08 08:41:30|||||||||3
1654677700000|2022-06-08 08:41:40|14935.2|14933.7|14933.2|14930.7|14935.2|14933.7|14933.2|14930.7|201
1654677710000|2022-06-08 08:41:50|14934.2|14931.7|14935.2|14932.7|14935.2|14932.7|14934.2|14931.7|13
1654677720000|2022-06-08 08:42:00|14934.2||14934.2||14934.2||14934.2||22
1654677730000|2022-06-08 08:42:10|14933.2|14931.7|14934.2|14932.7|14934.2|14932.7|14932.2|14930.7|121
1654677740000|2022-06-08 08:42:20|||||||||3
1654677750000|2022-06-08 08:42:30|14935.2|14933.7|14934.2|14932.7|14935.2|14933.7|14934.2|14932.7|409
1654677760000|2022-06-08 08:42:40|||||||||114
1654677770000|2022-06-08 08:42:50|14933.2|14931.7|14933.2|14931.7|14934.2|14932.7|14933.2|14931.7|292
1654677780000|2022-06-08 08:43:00|14934.2|14932.7|14934.2|14932.7|14935.2|14933.7|14934.2|14932.7|44
1654677790000|2022-06-08 08:43:10|14935.2|14933.7|14935.2|14933.7|14935.2|14933.7|14934.2|14932.7|179
1654677800000|2022-06-08 08:43:20|||||||||55
1654677810000|2022-06-08 08:43:30|14936.2|14934.7|14937.2|14934.7|14937.2|14934.7|14936.2|14934.7|38
1654677820000|2022-06-08 08:43:40|14936.2|14933.7|14935.2|14933.7|14936.2|14933.7|14935.2|14933.7|330
1654677830000|2022-06-08 08:43:50|14934.2|14932.7|14934.2|14932.7|14935.2|14933.7|14934.2|14932.7|48
1654677840000|2022-06-08 08:44:00|||||||||34
1654677850000|2022-06-08 08:44:10|14933.2|14931.7|14934.2|14932.7|14934.2|14932.7|14933.2|14931.7|188
1654677860000|2022-06-08 08:44:20|||||||||27
1654677870000|2022-06-08 08:44:30|14935.2|14933.7|14935.2|14933.7|14935.2|14933.7|14935.2|14933.7|647
1654677880000|2022-06-08 08:44:40|14936.2|14934.7|14936.2|14934.7|14936.2|14934.7|14936.2|14934.7|155
1654677890000|2022-06-08 08:44:50|||||||||28
1654677900000|2022-06-08 08:45:00||14933.7||14934.7||14934.7||14933.7|108
1654677910000|2022-06-08 08:45:10|||||||||10
1654677920000|2022-06-08 08:45:20|14935.2|14933.7|14936.2|14934.7|14936.2|14934.7|14935.2|14933.7|399
1654677930000|2022-06-08 08:45:30|||||||||79
1654677940000|2022-06-08 08:45:40|14937.2|14935.7|14939.2|14936.7|14939.2|14936.7|14937.2|14935.7|88
1654677950000|2022-06-08 08:45:50||14937.7||14937.7||14937.7||14937.7|8
1654677960000|2022-06-08 08:46:00|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|14939.2|14937.7|82
1654677970000|2022-06-08 08:46:10|14939.2|14937.7|14939.2|14937.7|14939.2|14937.7|14939.2|14937.7|35
1654677980000|2022-06-08 08:46:20|14940.2||14939.2||14940.2||14939.2||56
1654677990000|2022-06-08 08:46:30|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|14940.2|14938.7|60
1654678010000|2022-06-08 08:46:50|||||||||11
1654678020000|2022-06-08 08:47:00|14938.2|14936.7|14938.2|14936.7|14938.2|14936.7|14938.2|14936.7|81
1654678030000|2022-06-08 08:47:10|||||||||425
1654678040000|2022-06-08 08:47:20|14939.2|14937.7|14938.2|14936.7|14939.2|14937.7|14938.2|14936.7|101
1654678050000|2022-06-08 08:47:30|14939.2||14938.2||14939.2||14938.2||10
1654678060000|2022-06-08 08:47:40|14937.2|14935.7|14938.2|14936.7|14938.2|14936.7|14937.2|14935.7|55
1654678070000|2022-06-08 08:47:50|14937.2|14935.7|14937.2|14935.7|14938.2|14936.7|14937.2|14935.7|18
1654678080000|2022-06-08 08:48:00|||||||||1
1654678090000|2022-06-08 08:48:10|14936.2|14934.7|14936.2|14934.7|14936.2|14934.7|14936.2|14934.7|55
1654678100000|2022-06-08 08:48:20|||||||||63
1654678110000|2022-06-08 08:48:30|14937.2|14935.7|14936.2|14934.7|14937.2|14935.7|14936.2|14934.7|363
1654678120000|2022-06-08 08:48:40|||||||||15
1654678130000|2022-06-08 08:48:50|||||||||36
1654678160000|2022-06-08 08:49:20|||||||||29
1654678170000|2022-06-08 08:49:30|14935.2|14933.7|14935.2|14933.7|14936.2|14934.7|14935.2|14933.7|23
1654678190000|2022-06-08 08:49:50|14936.2|14934.7|14936.2|14934.7|14936.2|14934.7|14935.2|14933.7|138
1654678200000|2022-06-08 08:50:00|14937.2|14935.7|14936.2|14934.7|14937.2|14935.7|14936.2|14934.7|9
1654678210000|2022-06-08 08:50:10|14937.2|14935.7|14936.2|14934.7|14937.2|14935.7|14936.2|14934.7|21
1654678220000|2022-06-08 08:50:20|14937.2|14935.7|14936.2|14934.7|14937.2|14935.7|14936.2|14934.7|215
1654678230000|2022-06-08 08:50:30|||||||||103
1654678240000|2022-06-08 08:50:40|14935.2|14933.7|14935.2|14933.7|14935.2|14933.7|14934.2|14932.7|163
1654678250000|2022-06-08 08:50:50|14934.2|14932.7|14935.2|14933.7|14935.2|14933.7|14934.2|14932.7|41
1654678260000|2022-06-08 08:51:00|14934.2|14932.7|14934.2|14932.7|14934.2|14932.7|14934.2|14932.7|86
1654678270000|2022-06-08 08:51:10|14933.2|14931.7|14931.2|14929.7|14933.2|14931.7|14931.2|14929.7|349
1654678280000|2022-06-08 08:51:20|14930.2|14928.7|14929.2|14927.7|14931.2|14929.7|14929.2|14927.7|318
1654678290000|2022-06-08 08:51:30|14930.2|14928.7|14928.2|14926.7|14930.2|14928.7|14928.2|14926.7|36
1654678300000|2022-06-08 08:51:40|14927.2|14925.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|245
1654678310000|2022-06-08 08:51:50|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|55
1654678320000|2022-06-08 08:52:00|14926.2|14922.7|14924.2|14922.7|14926.2|14922.7|14924.2|14922.7|135
1654678340000|2022-06-08 08:52:20|14925.2|14923.7|14924.2|14922.7|14925.2|14923.7|14924.2|14922.7|239
1654678350000|2022-06-08 08:52:30|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|31
1654678360000|2022-06-08 08:52:40|14926.2|14924.7|14924.2|14922.7|14926.2|14924.7|14924.2|14922.7|82
1654678370000|2022-06-08 08:52:50|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14924.2|14923.7|54
1654678380000|2022-06-08 08:53:00|14925.2|14923.7|14925.2|14922.7|14925.2|14923.7|14924.2|14922.7|69
1654678390000|2022-06-08 08:53:10|14924.2|14923.7|14923.2|14921.7|14925.2|14923.7|14923.2|14921.7|60
1654678400000|2022-06-08 08:53:20|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|14923.2|14921.7|56
1654678410000|2022-06-08 08:53:30|14923.2|14921.7|14923.2|14921.7|14924.2|14922.7|14923.2|14921.7|80
1654678420000|2022-06-08 08:53:40|||||||||76
1654678430000|2022-06-08 08:53:50|14924.2|14922.7|14923.2|14921.7|14924.2|14922.7|14923.2|14921.7|316
1654678440000|2022-06-08 08:54:00|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|42
1654678450000|2022-06-08 08:54:10|14923.2|14921.7|14924.2|14922.7|14924.2|14922.7|14923.2|14921.7|209
1654678460000|2022-06-08 08:54:20|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|14925.2|14923.7|398
1654678470000|2022-06-08 08:54:30|||||||||35
1654678480000|2022-06-08 08:54:40|||||||||17
1654678490000|2022-06-08 08:54:50|14924.2|14922.7|14926.2|14923.7|14926.2|14924.7|14924.2|14922.7|311
1654678500000|2022-06-08 08:55:00|14927.2|14924.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|128
1654678510000|2022-06-08 08:55:10|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|188
1654678520000|2022-06-08 08:55:20|14928.2|14926.7|14928.2|14926.7|14928.2|14926.7|14928.2|14926.7|117
1654678530000|2022-06-08 08:55:30|14927.2|14925.7|14927.2|14925.7|14928.2|14926.7|14927.2|14925.7|52
1654678540000|2022-06-08 08:55:40|||||||||5
1654678550000|2022-06-08 08:55:50||14924.7||14925.7||14925.7||14924.7|130
1654678560000|2022-06-08 08:56:00|14926.2|14924.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|29
1654678570000|2022-06-08 08:56:10|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|75
1654678580000|2022-06-08 08:56:20|14926.2|14924.7|14926.2|14924.7|14927.2|14924.7|14926.2|14924.7|26
1654678590000|2022-06-08 08:56:30|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|59
1654678600000|2022-06-08 08:56:40|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|64
1654678610000|2022-06-08 08:56:50|14925.2|14923.7|14926.2|14923.7|14926.2|14923.7|14925.2|14923.7|42
1654678620000|2022-06-08 08:57:00|14925.2|14924.7|14925.2|14923.7|14926.2|14924.7|14924.2|14922.7|151
1654678630000|2022-06-08 08:57:10|14924.2|14922.7|14923.2|14921.7|14924.2|14922.7|14923.2|14921.7|55
1654678640000|2022-06-08 08:57:20|14924.2||14923.2||14924.2||14923.2||65
1654678650000|2022-06-08 08:57:30|14922.2|14920.7|14922.2|14920.7|14923.2|14921.7|14922.2|14920.7|149
1654678660000|2022-06-08 08:57:40|14923.2|14919.7|14922.2|14919.7|14923.2|14920.7|14922.2|14919.7|244
1654678670000|2022-06-08 08:57:50|14921.2|14920.7|14920.2|14918.7|14922.2|14920.7|14920.2|14918.7|92
1654678680000|2022-06-08 08:58:00|14921.2|14919.7|14920.2|14918.7|14921.2|14919.7|14920.2|14918.7|82
1654678690000|2022-06-08 08:58:10|14921.2|14919.7|14921.2|14919.7|14921.2|14919.7|14921.2|14919.7|57
1654678700000|2022-06-08 08:58:20|14922.2|14920.7|14923.2|14921.7|14923.2|14921.7|14922.2|14920.7|107
1654678710000|2022-06-08 08:58:30|14922.2|14920.7|14925.2|14923.7|14925.2|14923.7|14922.2|14920.7|290
1654678720000|2022-06-08 08:58:40|14926.2|14924.7|14925.2|14923.7|14926.2|14924.7|14925.2|14923.7|329
1654678730000|2022-06-08 08:58:50|14926.2|14924.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|201
1654678740000|2022-06-08 08:59:00|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|218
1654678750000|2022-06-08 08:59:10|14926.2|14924.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|256
1654678760000|2022-06-08 08:59:20||14924.7||14925.7||14925.7||14924.7|37
1654678770000|2022-06-08 08:59:30|||||||||23
1654678780000|2022-06-08 08:59:40|14928.2|14926.7|14928.2|14926.7|14929.2|14927.7|14928.2|14925.7|354
1654678790000|2022-06-08 08:59:50|14929.2|14927.7|14929.2|14927.7|14930.2|14928.7|14929.2|14927.7|105
1654678800000|2022-06-08 09:00:00|14928.2|14926.7|14928.2|14926.7|14929.2|14927.7|14928.2|14926.7|224
1654678810000|2022-06-08 09:00:10|14929.2|14927.7|14928.2|14926.7|14929.2|14927.7|14928.2|14926.7|201
1654678820000|2022-06-08 09:00:20|14929.2|14927.7|14928.2|14926.7|14929.2|14927.7|14928.2|14926.7|966
1654678830000|2022-06-08 09:00:30||14925.7||14926.7||14926.7||14925.7|135
1654678840000|2022-06-08 09:00:40|||||||||27
1654678850000|2022-06-08 09:00:50|14929.2|14927.7|14930.2|14927.7|14930.2|14928.7|14929.2|14927.7|158
1654678860000|2022-06-08 09:01:00|14929.2|14928.7|14931.2|14929.7|14931.2|14929.7|14929.2|14928.7|373
1654678870000|2022-06-08 09:01:10|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|14931.2|14929.7|146
1654678880000|2022-06-08 09:01:20|14931.2|14929.7|14931.2|14929.7|14932.2|14930.7|14931.2|14929.7|152
1654678890000|2022-06-08 09:01:30|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|165
1654678900000|2022-06-08 09:01:40|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|91
1654678910000|2022-06-08 09:01:50|||||||||34
1654678920000|2022-06-08 09:02:00|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|14931.2|14929.7|39
1654678930000|2022-06-08 09:02:10|14933.2|14931.7|14933.2|14931.7|14933.2|14931.7|14933.2|14931.7|167
1654678940000|2022-06-08 09:02:20|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|44
1654678950000|2022-06-08 09:02:30|14931.2|14929.7|14933.2|14931.7|14933.2|14931.7|14931.2|14929.7|140
1654678960000|2022-06-08 09:02:40|14934.2|14932.7|14934.2|14932.7|14935.2|14932.7|14934.2|14932.7|114
1654678970000|2022-06-08 09:02:50|14935.2|14933.7|14934.2|14932.7|14935.2|14933.7|14934.2|14932.7|93
1654678980000|2022-06-08 09:03:00|14935.2|14933.7|14933.2|14931.7|14935.2|14933.7|14933.2|14931.7|140
1654678990000|2022-06-08 09:03:10||14930.7||14931.7||14931.7||14930.7|346
1654679000000|2022-06-08 09:03:20|14934.2|14932.7|14934.2|14932.7|14934.2|14932.7|14934.2|14932.7|134
1654679010000|2022-06-08 09:03:30|14933.2|14931.7|14935.2|14932.7|14935.2|14932.7|14933.2|14931.7|116
1654679020000|2022-06-08 09:03:40|14934.2|14933.7|14935.2|14933.7|14935.2|14933.7|14934.2|14933.7|140
1654679030000|2022-06-08 09:03:50|||||||||57
1654679040000|2022-06-08 09:04:00|14936.2|14934.7|14937.2|14935.7|14937.2|14935.7|14936.2|14934.7|176
1654679050000|2022-06-08 09:04:10||14934.7||14935.7||14935.7||14934.7|54
1654679060000|2022-06-08 09:04:20|14936.2|14934.7|14935.2|14933.7|14936.2|14934.7|14935.2|14933.7|21
1654679070000|2022-06-08 09:04:30|||||||||81
1654679080000|2022-06-08 09:04:40|14934.2|14932.7|14932.2|14930.7|14934.2|14932.7|14932.2|14930.7|91
1654679090000|2022-06-08 09:04:50|14933.2|14931.7|14933.2|14931.7|14933.2|14931.7|14933.2|14931.7|223
1654679100000|2022-06-08 09:05:00|14932.2|14930.7|14933.2|14931.7|14933.2|14931.7|14932.2|14930.7|142
1654679110000|2022-06-08 09:05:10|14932.2|14930.7|14932.2|14929.7|14933.2|14931.7|14931.2|14929.7|185
1654679120000|2022-06-08 09:05:20|14931.2|14930.7|14933.2|14930.7|14933.2|14931.7|14931.2|14930.7|84
1654679130000|2022-06-08 09:05:30|14932.2|14931.7|14932.2|14930.7|14933.2|14931.7|14932.2|14930.7|115
1654679140000|2022-06-08 09:05:40|14933.2|14929.7|14932.2|14930.7|14933.2|14930.7|14931.2|14929.7|174
1654679150000|2022-06-08 09:05:50|||||||||29
1654679160000|2022-06-08 09:06:00|||||||||1
1654679170000|2022-06-08 09:06:10|14933.2|14931.7|14932.2|14930.7|14933.2|14931.7|14932.2|14930.7|45
1654679180000|2022-06-08 09:06:20|||||||||21
1654679190000|2022-06-08 09:06:30|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|14930.2|14928.7|628
1654679200000|2022-06-08 09:06:40|||||||||25
1654679210000|2022-06-08 09:06:50|14930.2|14928.7|14931.2|14929.7|14931.2|14929.7|14930.2|14928.7|175
1654679220000|2022-06-08 09:07:00|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|63
1654679230000|2022-06-08 09:07:10|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|14930.2|14928.7|104
1654679240000|2022-06-08 09:07:20|14933.2|14930.7|14932.2|14930.7|14933.2|14931.7|14932.2|14930.7|61
1654679250000|2022-06-08 09:07:30|14933.2|14931.7|14933.2|14930.7|14933.2|14931.7|14932.2|14930.7|76
1654679260000|2022-06-08 09:07:40|14934.2|14931.7|14932.2|14930.7|14934.2|14931.7|14932.2|14930.7|87
1654679270000|2022-06-08 09:07:50|14933.2|14931.7|14934.2|14931.7|14934.2|14931.7|14932.2|14930.7|33
1654679280000|2022-06-08 09:08:00|14933.2|14932.7|14933.2|14931.7|14934.2|14932.7|14933.2|14930.7|73
1654679290000|2022-06-08 09:08:10|14934.2|14932.7|14933.2|14931.7|14934.2|14932.7|14932.2|14930.7|54
1654679300000|2022-06-08 09:08:20|14932.2|14930.7|14932.2|14930.7|14932.2|14930.7|14931.2|14929.7|332
1654679310000|2022-06-08 09:08:30|14931.2|14929.7|14933.2|14930.7|14933.2|14931.7|14931.2|14929.7|231
1654679320000|2022-06-08 09:08:40|14932.2|14931.7|14932.2|14930.7|14933.2|14931.7|14932.2|14930.7|44
1654679330000|2022-06-08 09:08:50|14931.2|14929.7|14931.2|14929.7|14931.2|14929.7|14930.2|14928.7|60
1654679340000|2022-06-08 09:09:00|14930.2|14928.7|14931.2|14929.7|14932.2|14930.7|14930.2|14928.7|35
1654679350000|2022-06-08 09:09:10|14930.2|14928.7|14928.2|14926.7|14930.2|14928.7|14928.2|14926.7|40
1654679360000|2022-06-08 09:09:20|14929.2|14927.7|14928.2|14926.7|14929.2|14927.7|14928.2|14926.7|98
1654679370000|2022-06-08 09:09:30|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|12
1654679380000|2022-06-08 09:09:40|14928.2|14926.7|14929.2|14927.7|14929.2|14927.7|14928.2|14926.7|69
1654679390000|2022-06-08 09:09:50|14930.2|14928.7|14931.2|14929.7|14932.2|14930.7|14930.2|14927.7|193
1654679400000|2022-06-08 09:10:00|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|14929.2|14927.7|101
1654679410000|2022-06-08 09:10:10|||||||||151
1654679420000|2022-06-08 09:10:20|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|109
1654679430000|2022-06-08 09:10:30|14928.2|14926.7|14928.2|14926.7|14929.2|14927.7|14928.2|14926.7|84
1654679440000|2022-06-08 09:10:40|||||||||8
1654679450000|2022-06-08 09:10:50|||||||||37
1654679460000|2022-06-08 09:11:00|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14926.2|14924.7|107
1654679470000|2022-06-08 09:11:10|14926.2|14924.7|14925.2|14923.7|14926.2|14924.7|14925.2|14923.7|77
1654679480000|2022-06-08 09:11:20|||||||||8
1654679490000|2022-06-08 09:11:30|||||||||30
1654679500000|2022-06-08 09:11:40|14924.2|14922.7|14925.2|14923.7|14925.2|14923.7|14924.2|14922.7|84
1654679510000|2022-06-08 09:11:50|14924.2|14922.7|14924.2|14922.7|14925.2|14923.7|14924.2|14922.7|63
1654679520000|2022-06-08 09:12:00|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|108
1654679530000|2022-06-08 09:12:10|14925.2|14923.7|14925.2|14923.7|14927.2|14925.7|14925.2|14923.7|302
1654679540000|2022-06-08 09:12:20|14924.2|14922.7|14924.2|14922.7|14925.2|14923.7|14924.2|14922.7|63
1654679550000|2022-06-08 09:12:30|14925.2|14923.7|14924.2|14922.7|14925.2|14923.7|14924.2|14922.7|62
1654679560000|2022-06-08 09:12:40|14923.2|14921.7|14923.2|14921.7|14924.2|14922.7|14923.2|14921.7|223
1654679570000|2022-06-08 09:12:50|||||||||7
1654679580000|2022-06-08 09:13:00|||||||||7
1654679590000|2022-06-08 09:13:10|14924.2|14922.7|14923.2|14921.7|14924.2|14922.7|14923.2|14921.7|108
1654679600000|2022-06-08 09:13:20|14922.2|14920.7|14924.2|14921.7|14924.2|14921.7|14922.2|14920.7|423
1654679610000|2022-06-08 09:13:30|14923.2||14923.2||14924.2||14923.2||78
1654679620000|2022-06-08 09:13:40|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|14924.2|14922.7|68
1654679630000|2022-06-08 09:13:50|14925.2|14923.7|14924.2|14922.7|14925.2|14923.7|14924.2|14922.7|121
1654679640000|2022-06-08 09:14:00|||||||||39
1654679650000|2022-06-08 09:14:10|||||||||147
1654679660000|2022-06-08 09:14:20|||||||||27
1654679670000|2022-06-08 09:14:30|14925.2|14923.7|14926.2|14924.7|14926.2|14924.7|14925.2|14923.7|19
1654679680000|2022-06-08 09:14:40|14925.2|14923.7|14927.2|14925.7|14927.2|14925.7|14925.2|14923.7|122
1654679690000|2022-06-08 09:14:50|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|14926.2|14924.7|370
1654679700000|2022-06-08 09:15:00|||||||||1
1654679720000|2022-06-08 09:15:20|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|14927.2|14925.7|305
1654679730000|2022-06-08 09:15:30|14929.2|14927.7|14929.2|14926.7|14929.2|14927.7|14928.2|14926.7|240
1654679740000|2022-06-08 09:15:40|14928.2|14927.7|14930.2|14928.7|14930.2|14928.7|14928.2|14927.7|1570
1654679750000|2022-06-08 09:15:50|14929.2|14927.7|14929.2|14927.7|14930.2|14928.7|14928.2|14926.7|255
1654679760000|2022-06-08 09:16:00|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|14930.2|14928.7|163
1654679770000|2022-06-08 09:16:10|14929.2|14927.7|14930.2|14928.7|14930.2|14928.7|14929.2|14927.7|54
1654679780000|2022-06-08 09:16:20|14929.2|14927.7|14930.2|14928.7|14930.2|14928.7|14929.2|14927.7|209
1654679800000|2022-06-08 09:16:40|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|180
1654679810000|2022-06-08 09:16:50|14928.2|14926.7|14928.2|14926.7|14929.2|14927.7|14928.2|14926.7|62
1654679820000|2022-06-08 09:17:00|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|14929.2|14927.7|12
1654679830000|2022-06-08 09:17:10|14930.2|14928.7|14929.2|14927.7|14930.2|14928.7|14929.2|14927.7|115
1654679840000|2022-06-08 09:17:20|14930.2|14928.7|14929.2|14927.7|14930.2|14928.7|14929.2|14927.7|143
1654679850000|2022-06-08 09:17:30|14930.2|14928.7|14929.2|14927.7|14930.2|14928.7|14929.2|14927.7|14
1654679860000|2022-06-08 09:17:40|14928.2|14926.7|14929.2|14927.7|14929.2|14927.7|14928.2|14926.7|161
1654679870000|2022-06-08 09:17:50|14928.2|14926.7|14930.2|14928.7|14930.2|14928.7|14928.2|14926.7|30
1654679880000|2022-06-08 09:18:00|14929.2|14927.7|14929.2|14927.7|14930.2|14928.7|14929.2|14927.2|82
1654679890000|2022-06-08 09:18:10|||||||||9
1654679900000|2022-06-08 09:18:20|14928.2|14926.7|14929.2|14927.7|14930.2|14928.7|14928.2|14926.7|396
1654679910000|2022-06-08 09:18:30|14928.2|14926.7|14928.2|14926.7|14929.2|14927.7|14928.2|14926.7|149
1654679920000|2022-06-08 09:18:40|14927.2|14925.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|154
1654679930000|2022-06-08 09:18:50|14927.2|14925.7|14926.2|14924.7|14927.2|14925.7|14926.2|14924.7|188
1654679940000|2022-06-08 09:19:00|14925.2|14923.7|14925.2|14923.7|14926.2|14923.7|14924.2|14922.7|59
1654679950000|2022-06-08 09:19:10|14926.2|14924.7|14924.2|14922.7|14926.2|14924.7|14924.2|14922.7|178
1654679960000|2022-06-08 09:19:20|14923.2|14921.7|14921.2|14919.7|14923.2|14921.7|14921.2|14919.7|50
1654679970000|2022-06-08 09:19:30|14922.2|14918.7|14919.2|14917.7|14922.2|14918.7|14919.2|14917.7|198
1654679980000|2022-06-08 09:19:40|14920.2|14918.7|14920.2|14918.7|14921.2|14918.7|14919.2|14917.7|87
1654679990000|2022-06-08 09:19:50|14919.2|14917.7|14919.2|14917.7|14920.2|14918.7|14919.2|14917.7|157
1654680000000|2022-06-08 09:20:00|14920.2|14918.7|14917.2|14915.7|14920.2|14918.7|14917.2|14915.7|244
1654680010000|2022-06-08 09:20:10|14916.2|14914.7|14916.2|14914.7|14917.2|14915.7|14916.2|14914.7|130
1654680020000|2022-06-08 09:20:20|14917.2|14915.7|14917.2|14915.7|14917.2|14915.7|14917.2|14915.7|40
1654680030000|2022-06-08 09:20:30|14916.2|14914.7|14916.2|14914.7|14917.2|14915.7|14916.2|14914.7|216
1654680040000|2022-06-08 09:20:40|14915.2|14913.7|14914.2|14912.7|14915.2|14913.7|14913.2|14911.7|182
1654680050000|2022-06-08 09:20:50|14913.2|14911.7|14914.2|14912.7|14914.2|14912.7|14912.2|14910.7|124
1654680060000|2022-06-08 09:21:00|14915.2|14913.7|14915.2|14913.7|14916.2|14914.7|14914.2|14912.7|220
1654680070000|2022-06-08 09:21:10|14914.2|14912.7|14914.2|14912.7|14915.2|14912.7|14914.2|14912.7|24
1654680080000|2022-06-08 09:21:20|14915.2|14913.7|14916.2|14914.7|14916.2|14914.7|14915.2|14913.7|67
1654680090000|2022-06-08 09:21:30|14917.2|14915.7|14917.2|14915.7|14917.2|14915.7|14916.2|14914.7|229
1654680100000|2022-06-08 09:21:40|14916.2|14914.7|14916.2|14914.7|14917.2|14915.7|14916.2|14914.7|166
1654680110000|2022-06-08 09:21:50|14917.2|14915.7|14917.2|14915.7|14917.2|14915.7|14916.2|14914.7|48
1654680120000|2022-06-08 09:22:00|14918.2|14916.7|14918.2|14916.7|14919.2|14917.7|14917.2|14915.7|133
1654680130000|2022-06-08 09:22:10|14917.2|14915.7|14915.2|14913.7|14917.2|14916.7|14915.2|14913.7|60
1654680140000|2022-06-08 09:22:20|14916.2|14914.7|14914.2|14912.7|14916.2|14914.7|14913.2|14911.7|429
1654680150000|2022-06-08 09:22:30|14915.2|14913.7|14916.2|14914.7|14916.2|14914.7|14915.2|14912.7|61
1654680160000|2022-06-08 09:22:40|14915.2|14913.7|14914.2|14912.7|14915.2|14913.7|14914.2|14912.7|23
1654680170000|2022-06-08 09:22:50|14915.2|14913.7|14916.2|14914.7|14916.2|14914.7|14915.2|14913.7|6
1654680180000|2022-06-08 09:23:00|14917.2|14915.7|14918.2|14916.7|14918.2|14916.7|14917.2|14915.7|661
1654680190000|2022-06-08 09:23:10|14917.2|14915.7|14918.2|14916.7|14918.2|14916.7|14917.2|14915.7|15
1654680200000|2022-06-08 09:23:20|14919.2|14917.7|14919.2|14917.7|14919.2|14917.7|14918.2|14917.7|18
1654680210000|2022-06-08 09:23:30|14918.2|14916.7|14918.2|14915.7|14918.2|14916.7|14917.2|14915.7|114
1654680220000|2022-06-08 09:23:40|14917.2|14916.7|14918.2|14916.7|14918.2|14916.7|14917.2|14915.7|49
1654680230000|2022-06-08 09:23:50|14919.2|14915.7|14917.2|14915.7|14919.2|14915.7|14917.2|14915.7|221
1654680240000|2022-06-08 09:24:00|14918.2|14916.7|14919.2|14917.7|14919.2|14917.7|14917.2|14915.7|48
1654680250000|2022-06-08 09:24:10|||||||||24
1654680260000|2022-06-08 09:24:20|||||||||8
1654680270000|2022-06-08 09:24:30|||||||||4
1654680280000|2022-06-08 09:24:40|||||||||70
1654680290000|2022-06-08 09:24:50|14918.2|14916.7|14918.2|14916.7|14919.2|14917.7|14918.2|14916.7|142
1654680300000|2022-06-08 09:25:00|14917.2|14915.7|14917.2|14915.7|14918.2|14916.7|14917.2|14915.7|88
1654680310000|2022-06-08 09:25:10|14916.2|14914.7|14918.2|14916.7|14918.2|14916.7|14916.2|14914.7|354
1654680320000|2022-06-08 09:25:20|14917.2|14915.7|14916.2|14914.7|14917.2|14915.7|14916.2|14914.7|365
1654680330000|2022-06-08 09:25:30|14917.2|14915.7|14918.2|14915.7|14918.2|14915.7|14917.2|14915.7|6
1654680340000|2022-06-08 09:25:40|14917.2|14916.7|14918.2|14915.7|14918.2|14916.7|14917.2|14915.7|46
1654680350000|2022-06-08 09:25:50|14917.2|14916.7|14918.2|14916.7|14918.2|14916.7|14917.2|14915.7|139
1654680360000|2022-06-08 09:26:00|14917.2|14915.7|14918.2|14916.7|14918.2|14916.7|14917.2|14915.7|117
1654680380000|2022-06-08 09:26:20|||||||||89
1654680390000|2022-06-08 09:26:30|14917.2|14915.7|14914.2|14912.7|14917.2|14915.7|14914.2|14912.7|301
1654680400000|2022-06-08 09:26:40|14913.2|14911.7|14914.2|14912.7|14914.2|14912.7|14913.2|14910.7|279
1654680410000|2022-06-08 09:26:50|14914.7|14911.7|14913.2|14911.7|14914.7|14912.7|14913.2|14911.7|115
1654680420000|2022-06-08 09:27:00|14914.2|14912.7|14911.2|14909.7|14914.2|14912.7|14911.2|14909.7|144
1654680430000|2022-06-08 09:27:10|14910.2|14908.7|14909.2|14907.7|14910.2|14908.7|14909.2|14907.7|314
1654680440000|2022-06-08 09:27:20|14910.2|14908.7|14909.2|14907.7|14911.2|14908.7|14909.2|14907.7|212
1654680450000|2022-06-08 09:27:30|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|78
1654680460000|2022-06-08 09:27:40|14907.2|14905.7|14908.2|14906.7|14908.2|14906.7|14907.2|14905.7|335
1654680470000|2022-06-08 09:27:50|14907.2|14905.7|14907.2|14905.7|14908.2|14906.7|14907.2|14905.7|86
1654680480000|2022-06-08 09:28:00|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|14906.2|14904.7|373
1654680490000|2022-06-08 09:28:10|14907.2|14905.7|14908.2|14906.7|14908.2|14906.7|14907.2|14905.7|120
1654680500000|2022-06-08 09:28:20|14907.2|14905.7|14907.2|14905.7|14908.2|14905.7|14907.2|14905.7|22
1654680510000|2022-06-08 09:28:30|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|14907.2|14905.7|208
1654680520000|2022-06-08 09:28:40|14907.2|14905.7|14907.2|14905.7|14907.2|14905.7|14907.2|14905.7|38
1654680530000|2022-06-08 09:28:50|14908.2|14906.7|14908.2|14906.7|14909.2|14907.7|14908.2|14906.7|162
1654680540000|2022-06-08 09:29:00|14909.2|14907.7|14909.2|14907.7|14909.2|14907.7|14908.2|14906.7|358
1654680550000|2022-06-08 09:29:10|14910.2|14908.7|14908.2|14906.7|14910.2|14908.7|14908.2|14906.7|574
1654680560000|2022-06-08 09:29:20|||||||||312
1654680570000|2022-06-08 09:29:30|14907.2|14905.7|14907.2|14905.7|14908.2|14906.7|14907.2|14905.7|954
1654680580000|2022-06-08 09:29:40|14906.2|14904.7|14907.2|14905.7|14907.2|14905.7|14906.2|14904.7|305
1654680590000|2022-06-08 09:29:50|14906.2|14904.7|14904.2|14902.7|14907.2|14905.7|14904.2|14902.7|976
1654680600000|2022-06-08 09:30:00|14906.2|14904.7|14906.2|14904.7|14907.2|14905.7|14906.2|14904.7|452
1654680610000|2022-06-08 09:30:10|14905.2|14903.7|14904.2|14902.7|14905.2|14903.7|14904.2|14902.7|228
1654680620000|2022-06-08 09:30:20|14905.2|14903.7|14901.2|14899.7|14905.2|14903.7|14901.2|14899.7|405
1654680630000|2022-06-08 09:30:30|14900.2|14898.7|14901.2|14898.7|14901.2|14899.7|14898.2|14896.7|837
1654680640000|2022-06-08 09:30:40|14900.2|14897.7|14901.2|14899.7|14901.2|14899.7|14898.2|14896.7|362
1654680650000|2022-06-08 09:30:50|14902.2|14900.7|14902.2|14900.7|14903.2|14901.7|14901.2|14899.7|343
1654680660000|2022-06-08 09:31:00|14903.2|14901.7|14902.2|14900.7|14903.2|14901.7|14901.2|14899.7|161
1654680670000|2022-06-08 09:31:10|14901.2|14899.7|14901.2|14899.7|14902.2|14900.7|14901.2|14899.7|188
1654680680000|2022-06-08 09:31:20|14902.2|14900.7|14900.2|14898.7|14902.2|14900.7|14899.2|14897.7|189
1654680690000|2022-06-08 09:31:30|14901.2|14899.7|14904.2|14902.7|14904.2|14902.7|14901.2|14899.7|345
1654680700000|2022-06-08 09:31:40|14906.2|14904.7|14907.2|14905.7|14908.2|14906.7|14905.2|14903.7|556
1654680710000|2022-06-08 09:31:50|14906.2|14904.7|14908.2|14906.7|14909.2|14906.7|14906.2|14904.7|111
1654680720000|2022-06-08 09:32:00|14909.2|14907.7|14909.2|14906.7|14909.2|14907.7|14908.2|14906.7|385
1654680730000|2022-06-08 09:32:10|14908.2|14907.7|14908.2|14906.7|14909.2|14907.7|14908.2|14906.7|63
1654680740000|2022-06-08 09:32:20|14907.2|14905.7|14907.2|14905.7|14907.2|14905.7|14906.2|14904.7|83
1654680750000|2022-06-08 09:32:30|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|139
1654680760000|2022-06-08 09:32:40|14907.2|14905.7|14908.2|14906.7|14908.2|14906.7|14907.2|14905.7|269
1654680770000|2022-06-08 09:32:50|14907.2|14905.7|14909.2|14907.7|14909.2|14907.7|14907.2|14905.7|326
1654680780000|2022-06-08 09:33:00|14908.2|14906.7|14909.2|14907.7|14909.2|14907.7|14908.2|14906.7|372
1654680790000|2022-06-08 09:33:10|14908.2|14906.7|14908.2|14906.7|14909.2|14907.7|14908.2|14906.7|43
1654680800000|2022-06-08 09:33:20|14909.2|14907.7|14909.2|14907.7|14909.2|14907.7|14908.2|14906.7|171
1654680810000|2022-06-08 09:33:30|14910.2|14906.7|14910.2|14908.7|14910.2|14908.7|14910.2|14906.7|472
1654680820000|2022-06-08 09:33:40|14909.2|14907.7|14910.2|14908.7|14910.2|14908.7|14909.2|14907.7|211
1654680830000|2022-06-08 09:33:50|14911.2|14907.7|14909.2|14907.7|14911.2|14907.7|14909.2|14907.7|183
1654680840000|2022-06-08 09:34:00|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|20
1654680850000|2022-06-08 09:34:10|14909.2|14907.7|14910.2|14908.7|14910.2|14908.7|14909.2|14907.7|232
1654680860000|2022-06-08 09:34:20|||||||||29
1654680870000|2022-06-08 09:34:30|14911.2|14909.7|14912.2|14910.7|14912.2|14910.7|14911.2|14909.7|361
1654680880000|2022-06-08 09:34:40|14913.2|14909.7|14911.2|14909.7|14913.2|14909.7|14911.2|14909.7|135
1654680890000|2022-06-08 09:34:50|14912.2|14910.7|14912.2|14910.7|14912.2|14910.7|14912.2|14910.7|85
1654680900000|2022-06-08 09:35:00|||||||||4
1654680910000|2022-06-08 09:35:10|14913.2|14911.7|14912.2|14910.7|14913.2|14911.7|14912.2|14910.7|225
1654680920000|2022-06-08 09:35:20|14913.2|14911.7|14912.2|14910.7|14913.2|14911.7|14912.2|14910.7|60
1654680930000|2022-06-08 09:35:30|14913.2|14911.7|14912.2|14910.7|14913.2|14911.7|14912.2|14910.7|28
1654680940000|2022-06-08 09:35:40|||||||||65
1654680950000|2022-06-08 09:35:50|||||||||54
1654680960000|2022-06-08 09:36:00|14911.2|14909.7|14910.2|14908.7|14911.2|14909.7|14909.2|14907.7|256
1654680970000|2022-06-08 09:36:10|14909.2|14907.7|14910.2|14908.7|14910.2|14908.7|14909.2|14907.7|277
1654680980000|2022-06-08 09:36:20|14911.2|14909.7|14910.2|14908.7|14911.2|14909.7|14910.2|14908.7|57
1654680990000|2022-06-08 09:36:30|||||||||10
1654681000000|2022-06-08 09:36:40|14911.2|14909.7|14910.2|14908.7|14911.2|14909.7|14910.2|14908.7|82
1654681010000|2022-06-08 09:36:50|14912.2|14910.7|14913.2|14911.7|14913.2|14911.7|14912.2|14910.7|359
1654681020000|2022-06-08 09:37:00|14914.2|14912.7|14914.2|14912.7|14914.2|14912.7|14913.2|14911.7|101
1654681030000|2022-06-08 09:37:10|14913.2|14911.7|14912.2|14910.7|14913.2|14911.7|14912.2|14910.7|124
1654681040000|2022-06-08 09:37:20|14911.2|14909.7|14911.2|14909.7|14912.2|14910.7|14911.2|14909.7|242
1654681050000|2022-06-08 09:37:30|||||||||1
1654681060000|2022-06-08 09:37:40|14912.2|14910.7|14912.2|14910.7|14912.2|14910.7|14912.2|14910.7|51
1654681070000|2022-06-08 09:37:50|14911.2|14909.7|14912.2|14910.7|14912.2|14910.7|14911.2|14909.7|23
1654681080000|2022-06-08 09:38:00|||||||||7
1654681090000|2022-06-08 09:38:10|14911.2|14909.7|14910.2|14908.7|14911.2|14909.7|14909.2|14907.7|446
1654681100000|2022-06-08 09:38:20|14911.2|14909.7|14912.2|14910.7|14912.2|14910.7|14911.2|14909.7|66
1654681110000|2022-06-08 09:38:30|14913.2|14911.7|14913.2|14911.7|14913.2|14911.7|14912.2|14910.7|128
1654681120000|2022-06-08 09:38:40|14912.2|14910.7|14910.2|14908.7|14912.2|14910.7|14910.2|14908.7|1042
1654681130000|2022-06-08 09:38:50|14909.2|14907.7|14910.2|14908.7|14910.2|14908.7|14909.2|14907.7|188
1654681140000|2022-06-08 09:39:00|14909.2|14907.7|14912.2|14910.7|14912.2|14910.7|14909.2|14907.7|397
1654681150000|2022-06-08 09:39:10|||||||||72
1654681160000|2022-06-08 09:39:20|14911.2|14909.7|14913.2|14911.7|14913.2|14911.7|14909.2|14907.7|283
1654681170000|2022-06-08 09:39:30|14914.2|14912.7|14914.2|14912.7|14914.2|14912.7|14913.2|14911.7|126
1654681180000|2022-06-08 09:39:40|||||||||71
1654681190000|2022-06-08 09:39:50|14915.2|14913.7|14915.2|14913.7|14915.2|14913.7|14914.2|14912.7|123
1654681200000|2022-06-08 09:40:00|14914.2|14912.7|14912.2|14910.7|14915.2|14913.7|14912.2|14910.7|191
1654681210000|2022-06-08 09:40:10|14913.2|14911.7|14914.2|14912.7|14914.2|14912.7|14913.2|14911.7|454
1654681220000|2022-06-08 09:40:20|14915.2|14913.7|14914.2|14912.7|14915.2|14913.7|14914.2|14912.7|389
1654681230000|2022-06-08 09:40:30|14913.2|14911.7|14913.2|14911.7|14913.2|14911.7|14913.2|14911.7|16
1654681240000|2022-06-08 09:40:40|14914.2|14912.7|14913.2|14911.7|14914.2|14912.7|14913.2|14911.7|166
1654681250000|2022-06-08 09:40:50|14912.2|14910.7|14913.2|14911.7|14913.2|14911.7|14912.2|14910.7|13
1654681260000|2022-06-08 09:41:00|14914.2|14912.7|14914.2|14912.7|14915.2|14913.7|14914.2|14912.7|110
1654681270000|2022-06-08 09:41:10|14913.2|14911.7|14913.2|14911.7|14914.2|14912.7|14913.2|14911.7|57
1654681280000|2022-06-08 09:41:20|14912.2|14910.7|14913.2|14911.7|14913.2|14911.7|14912.2|14910.7|134
1654681290000|2022-06-08 09:41:30|14912.2|14910.7|14912.2|14910.7|14912.2|14910.7|14912.2|14910.7|326
1654681300000|2022-06-08 09:41:40|14911.2|14909.7|14911.2|14909.7|14911.2|14909.7|14910.2|14908.7|130
1654681310000|2022-06-08 09:41:50|14910.2|14908.7|14911.2|14909.7|14911.2|14909.7|14910.2|14908.7|57
1654681320000|2022-06-08 09:42:00|14910.2|14908.7|14911.2|14909.7|14911.2|14909.7|14910.2|14908.7|163
1654681330000|2022-06-08 09:42:10|||||||||52
1654681340000|2022-06-08 09:42:20|14910.2|14908.7|14911.2|14908.7|14911.2|14909.7|14910.2|14908.7|126
1654681350000|2022-06-08 09:42:30|14910.2|14909.7|14910.2|14908.7|14911.2|14909.7|14910.2|14908.7|8
1654681360000|2022-06-08 09:42:40|14909.2|14907.7|14909.2|14907.7|14909.2|14907.7|14909.2|14907.7|36
1654681370000|2022-06-08 09:42:50|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|143
1654681380000|2022-06-08 09:43:00|14909.2|14907.7|14910.2|14908.7|14910.2|14908.7|14909.2|14907.7|97
1654681390000|2022-06-08 09:43:10|14909.2|14907.7|14909.2|14907.7|14909.2|14907.7|14909.2|14906.7|755
1654681400000|2022-06-08 09:43:20|14908.2|14906.7|14907.2|14905.7|14908.2|14906.7|14907.2|14905.7|166
1654681410000|2022-06-08 09:43:30|14908.2|14906.7|14909.2|14907.7|14909.2|14907.7|14907.2|14906.7|65
1654681420000|2022-06-08 09:43:40|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|84
1654681430000|2022-06-08 09:43:50|14909.2|14907.7|14909.2|14907.7|14910.2|14908.7|14909.2|14907.7|65
1654681440000|2022-06-08 09:44:00|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|14908.2|14906.7|62
1654681450000|2022-06-08 09:44:10|14909.2|14907.7|14909.2|14907.7|14910.2|14908.7|14909.2|14907.7|243
1654681460000|2022-06-08 09:44:20|14910.2|14908.7|14909.2|14907.7|14910.2|14908.7|14909.2|14907.7|400
1654681470000|2022-06-08 09:44:30|14910.1|14908.6|14910.2|14908.7|14910.2|14908.7|14910.1|14908.6|167
1654681480000|2022-06-08 09:44:40|14909.2|14907.7|14910.2|14908.7|14910.2|14908.7|14909.2|14907.7|291
1654681490000|2022-06-08 09:44:50|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14910.1|14907.6|118
1654681500000|2022-06-08 09:45:00|14910.2|14907.7|14910.1|14908.6|14910.2|14908.6|14909.1|14907.6|113
1654681510000|2022-06-08 09:45:10|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|37
1654681520000|2022-06-08 09:45:20|||||||||6
1654681540000|2022-06-08 09:45:40|14910.1|14908.6|14909.1|14907.6|14910.1|14908.6|14909.1|14907.6|117
1654681550000|2022-06-08 09:45:50|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|107
1654681560000|2022-06-08 09:46:00|14910.2|14908.7|14910.1|14908.6|14911.1|14909.6|14910.1|14908.6|202
1654681570000|2022-06-08 09:46:10|14911.1|14909.6|14910.1|14908.6|14911.1|14909.6|14910.1|14908.6|159
1654681580000|2022-06-08 09:46:20|14911.1|14909.6|14908.1|14906.6|14911.1|14909.6|14907.1|14905.6|231
1654681590000|2022-06-08 09:46:30||14905.6||14906.6||14906.6||14905.6|69
1654681600000|2022-06-08 09:46:40|14909.1|14907.6|14911.1|14909.6|14911.1|14909.6|14909.1|14907.6|226
1654681610000|2022-06-08 09:46:50|||||||||78
1654681620000|2022-06-08 09:47:00||14908.6||14909.6||14909.6||14908.6|15
1654681630000|2022-06-08 09:47:10|14909.1|14907.6|14910.1|14908.6|14910.1|14908.6|14909.1|14907.6|219
1654681640000|2022-06-08 09:47:20|14911.1|14909.6|14912.1|14910.6|14912.1|14910.6|14911.1|14909.6|32
1654681650000|2022-06-08 09:47:30|14912.2|14910.7|14913.1|14910.6|14913.1|14911.6|14912.2|14910.6|174
1654681660000|2022-06-08 09:47:40|14914.1|14911.6|14914.1|14911.6|14914.1|14912.6|14914.1|14910.6|806
1654681670000|2022-06-08 09:47:50|14913.1|14912.6|14915.1|14913.6|14915.1|14913.6|14913.1|14912.6|113
1654681680000|2022-06-08 09:48:00|14914.1|14912.6|14915.1|14913.6|14915.1|14913.6|14914.1|14912.6|168
1654681690000|2022-06-08 09:48:10|14916.1|14914.6|14915.1|14913.6|14916.1|14914.6|14915.1|14913.6|141
1654681700000|2022-06-08 09:48:20|14914.1|14912.6|14915.1|14913.6|14915.1|14913.6|14914.1|14912.6|28
1654681710000|2022-06-08 09:48:30|14914.1|14912.6|14916.1|14914.6|14916.1|14914.6|14914.1|14912.6|93
1654681720000|2022-06-08 09:48:40|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|159
1654681730000|2022-06-08 09:48:50|||||||||122
1654681740000|2022-06-08 09:49:00|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|29
1654681750000|2022-06-08 09:49:10|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|322
1654681760000|2022-06-08 09:49:20|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|160
1654681770000|2022-06-08 09:49:30|14916.1|14914.6|14916.1|14913.6|14916.1|14914.6|14916.1|14913.6|164
1654681780000|2022-06-08 09:49:40|14915.1|14914.6|14914.1|14912.6|14916.1|14914.6|14914.1|14911.6|89
1654681790000|2022-06-08 09:49:50|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|86
1654681800000|2022-06-08 09:50:00|14915.1|14913.6|14915.1|14913.6|14915.1|14913.6|14914.1|14912.6|353
1654681810000|2022-06-08 09:50:10|14916.1|14914.6|14916.1|14914.6|14917.1|14915.6|14916.1|14914.6|90
1654681820000|2022-06-08 09:50:20|14917.1|14915.6|14918.1|14916.6|14918.1|14916.6|14917.1|14915.6|107
1654681830000|2022-06-08 09:50:30|||||||||93
1654681840000|2022-06-08 09:50:40|14919.1|14917.6|14918.1|14916.6|14919.1|14917.6|14918.1|14916.6|236
1654681850000|2022-06-08 09:50:50|14917.1|14915.6|14917.1|14915.6|14918.1|14915.6|14916.1|14914.6|142
1654681860000|2022-06-08 09:51:00|14916.1|14914.6|14918.1|14916.6|14918.1|14916.6|14916.1|14914.6|573
1654681870000|2022-06-08 09:51:10|14919.1|14917.6|14918.1|14916.6|14919.1|14917.6|14918.1|14916.6|151
1654681880000|2022-06-08 09:51:20|14917.1|14915.6|14918.1|14916.6|14918.1|14916.6|14917.1|14915.6|423
1654681890000|2022-06-08 09:51:30|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|15
1654681900000|2022-06-08 09:51:40|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|14917.1|14915.6|141
1654681910000|2022-06-08 09:51:50|14917.1|14915.6|14918.1|14916.6|14918.1|14916.6|14917.1|14915.6|40
1654681920000|2022-06-08 09:52:00|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|19
1654681930000|2022-06-08 09:52:10|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|149
1654681940000|2022-06-08 09:52:20|14917.1|14915.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|138
1654681950000|2022-06-08 09:52:30||14914.6||14915.6||14915.6||14914.6|73
1654681960000|2022-06-08 09:52:40|||||||||2
1654681970000|2022-06-08 09:52:50|14916.1|14914.6|14917.1|14915.6|14917.1|14915.6|14916.1|14914.6|17
1654681980000|2022-06-08 09:53:00|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|14917.1|14915.6|111
1654681990000|2022-06-08 09:53:10|14919.1|14917.6|14918.1|14916.6|14919.1|14917.6|14918.1|14916.6|66
1654682000000|2022-06-08 09:53:20|||||||||56
1654682010000|2022-06-08 09:53:30|||||||||10
1654682020000|2022-06-08 09:53:40|14919.1|14917.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|85
1654682030000|2022-06-08 09:53:50|14918.1|14916.6|14919.1|14917.6|14919.1|14917.6|14918.1|14916.6|299
1654682040000|2022-06-08 09:54:00|14918.1|14916.6|14919.1|14917.6|14920.1|14918.6|14918.1|14916.6|43
1654682050000|2022-06-08 09:54:10|14920.1|14918.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|66
1654682060000|2022-06-08 09:54:20|14918.1|14916.6|14919.1|14917.6|14919.1|14917.6|14918.1|14916.6|255
1654682070000|2022-06-08 09:54:30|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|86
1654682080000|2022-06-08 09:54:40|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|172
1654682090000|2022-06-08 09:54:50|||||||||8
1654682100000|2022-06-08 09:55:00|||||||||2
1654682110000|2022-06-08 09:55:10|14918.1|14916.6|14918.1|14916.6|14918.1|14917.6|14918.1|14916.6|62
1654682120000|2022-06-08 09:55:20|||||||||9
1654682130000|2022-06-08 09:55:30|||||||||12
1654682140000|2022-06-08 09:55:40|||||||||1
1654682150000|2022-06-08 09:55:50|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|25
1654682160000|2022-06-08 09:56:00|14920.1|14918.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|192
1654682170000|2022-06-08 09:56:10||14916.6||14917.6||14917.6||14916.6|109
1654682180000|2022-06-08 09:56:20|||||||||138
1654682190000|2022-06-08 09:56:30|14920.1|14918.6|14920.1|14918.6|14921.1|14919.6|14919.1|14917.6|584
1654682200000|2022-06-08 09:56:40|14921.1|14919.6|14921.1|14919.6|14921.1|14919.6|14920.1|14919.6|29
1654682210000|2022-06-08 09:56:50|14922.1|14920.6|14921.1|14919.6|14922.1|14920.6|14921.1|14919.6|83
1654682220000|2022-06-08 09:57:00|14920.1|14918.6|14921.1|14919.6|14921.1|14919.6|14920.1|14918.6|62
1654682230000|2022-06-08 09:57:10|||||||||27
1654682240000|2022-06-08 09:57:20|14922.1|14920.6|14923.1|14921.6|14923.1|14921.6|14921.1|14919.6|259
1654682250000|2022-06-08 09:57:30|14922.1|14920.6|14924.1|14922.6|14924.1|14922.6|14922.1|14920.6|308
1654682260000|2022-06-08 09:57:40|||||||||130
1654682270000|2022-06-08 09:57:50|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|120
1654682280000|2022-06-08 09:58:00|||||||||75
1654682290000|2022-06-08 09:58:10|14924.1|14922.6|14923.1|14921.6|14924.1|14922.6|14923.1|14921.6|147
1654682300000|2022-06-08 09:58:20|||||||||35
1654682310000|2022-06-08 09:58:30|14922.1|14920.6|14923.1|14921.6|14923.1|14921.6|14922.1|14920.6|78
1654682320000|2022-06-08 09:58:40|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|68
1654682330000|2022-06-08 09:58:50|||||||||10
1654682340000|2022-06-08 09:59:00|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|14922.1|14920.6|79
1654682350000|2022-06-08 09:59:10|14925.1|14923.6|14925.1|14923.6|14926.1|14924.6|14925.1|14923.6|89
1654682360000|2022-06-08 09:59:20|||||||||20
1654682370000|2022-06-08 09:59:30|14924.1|14922.6|14925.1|14923.6|14925.1|14923.6|14924.1|14922.6|136
1654682380000|2022-06-08 09:59:40|14924.1|14922.6|14925.1|14923.6|14925.1|14923.6|14924.1|14922.6|58
1654682390000|2022-06-08 09:59:50|14924.1|14922.6|14924.1|14922.6|14925.1|14923.6|14924.1|14922.6|79
1654682400000|2022-06-08 10:00:00|14925.1|14923.6|14925.1|14922.6|14925.1|14923.6|14924.1|14922.6|44
1654682410000|2022-06-08 10:00:10|14924.1|14923.1|14924.1|14922.6|14925.1|14923.6|14924.1|14922.6|18
1654682420000|2022-06-08 10:00:20|14925.1|14923.6|14924.1|14922.6|14925.1|14923.6|14924.1|14922.6|173
1654682430000|2022-06-08 10:00:30|14925.1|14923.6|14925.1|14923.6|14925.1|14923.6|14924.1|14922.6|538
1654682440000|2022-06-08 10:00:40|14926.1|14924.6|14925.1|14923.6|14926.1|14924.6|14925.1|14923.6|290
1654682450000|2022-06-08 10:00:50|14924.1|14922.6|14925.1|14922.6|14925.1|14923.6|14924.1|14922.6|51
1654682460000|2022-06-08 10:01:00|14924.1|14923.6|14924.1|14922.6|14925.1|14923.6|14924.1|14922.6|13
1654682470000|2022-06-08 10:01:10|||||||||1
1654682480000|2022-06-08 10:01:20|14925.1|14923.6|14924.1|14922.6|14925.1|14923.6|14924.1|14922.6|231
1654682490000|2022-06-08 10:01:30|14925.1|14923.6|14925.1|14923.6|14925.1|14923.6|14925.1|14923.6|76
1654682500000|2022-06-08 10:01:40|14923.1|14922.6|14923.1|14921.6|14923.1|14922.6|14923.1|14921.6|625
1654682510000|2022-06-08 10:01:50|14925.1|14923.6|14926.1|14924.6|14926.1|14924.6|14924.1|14922.6|479
1654682520000|2022-06-08 10:02:00|14925.1|14923.6|14925.1|14923.6|14926.1|14923.6|14925.1|14923.6|54
1654682530000|2022-06-08 10:02:10|14926.1|14924.6|14926.1|14924.6|14927.1|14925.6|14926.1|14924.6|168
1654682540000|2022-06-08 10:02:20|14925.1|14923.6|14926.1|14924.6|14926.1|14924.6|14925.1|14923.6|74
1654682550000|2022-06-08 10:02:30|14925.1|14923.6|14925.1|14923.6|14925.1|14923.6|14925.1|14923.6|20
1654682560000|2022-06-08 10:02:40|14926.1|14924.6|14927.1|14925.6|14927.1|14925.6|14926.1|14924.6|126
1654682570000|2022-06-08 10:02:50|||||||||20
1654682580000|2022-06-08 10:03:00|14926.1|14924.6|14927.1|14925.6|14927.1|14925.6|14926.1|14924.6|213
1654682590000|2022-06-08 10:03:10|14928.1|14924.6|14927.1|14925.6|14928.1|14926.6|14927.1|14924.6|226
1654682600000|2022-06-08 10:03:20|14928.1|14926.6|14928.1|14926.6|14928.1|14926.6|14927.1|14925.6|100
1654682610000|2022-06-08 10:03:30|14927.1|14925.6|14927.1|14925.6|14927.1|14925.6|14927.1|14925.6|19
1654682620000|2022-06-08 10:03:40|14926.1|14924.6|14926.1|14924.6|14926.1|14924.6|14926.1|14924.6|10
1654682630000|2022-06-08 10:03:50|14925.1|14923.6|14925.1|14923.6|14925.1|14923.6|14925.1|14923.6|42
1654682640000|2022-06-08 10:04:00|14924.1|14922.6|14925.1|14923.6|14925.1|14923.6|14924.1|14922.6|380
1654682650000|2022-06-08 10:04:10|14924.1|14922.6|14923.1|14921.6|14924.1|14922.6|14923.1|14921.6|227
1654682660000|2022-06-08 10:04:20|14922.1|14920.6|14921.1|14919.6|14922.1|14920.6|14921.1|14919.6|343
1654682670000|2022-06-08 10:04:30|14920.1|14918.6|14921.1|14919.6|14921.1|14919.6|14920.1|14918.6|56
1654682680000|2022-06-08 10:04:40|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|21
1654682690000|2022-06-08 10:04:50|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|14919.1|14917.6|25
1654682700000|2022-06-08 10:05:00|||||||||5
1654682710000|2022-06-08 10:05:10|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|14919.1|14917.6|196
1654682720000|2022-06-08 10:05:20|14919.1|14917.6|14920.1|14917.6|14920.1|14918.6|14919.1|14917.6|70
1654682730000|2022-06-08 10:05:30|14919.1|14918.6|14920.1|14918.6|14920.1|14918.6|14919.1|14918.6|62
1654682740000|2022-06-08 10:05:40|14921.1|14919.6|14921.1|14919.6|14922.1|14920.1|14921.1|14919.6|43
1654682750000|2022-06-08 10:05:50|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|185
1654682760000|2022-06-08 10:06:00|14921.1|14919.6|14922.1|14920.6|14923.1|14921.6|14921.1|14919.6|179
1654682770000|2022-06-08 10:06:10|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|14922.1|14921.6|1
1654682780000|2022-06-08 10:06:20|||||||||1
1654682790000|2022-06-08 10:06:30|||||||||1
1654682810000|2022-06-08 10:06:50|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|45
1654682820000|2022-06-08 10:07:00|14921.1|14919.6|14922.1|14920.6|14922.1|14920.6|14921.1|14919.6|38
1654682830000|2022-06-08 10:07:10|14923.1|14921.6|14925.1|14923.6|14925.1|14923.6|14923.1|14921.6|178
1654682840000|2022-06-08 10:07:20|14924.1|14922.6|14923.1|14921.6|14925.1|14923.6|14923.1|14921.6|33
1654682850000|2022-06-08 10:07:30|14924.1|14922.6|14924.1|14922.6|14924.1|14922.6|14924.1|14922.6|50
1654682860000|2022-06-08 10:07:40|14925.1|14923.6|14924.1|14922.6|14925.1|14923.6|14924.1|14922.6|56
1654682870000|2022-06-08 10:07:50|||||||||39
1654682880000|2022-06-08 10:08:00|14923.1|14921.6|14925.1|14923.6|14925.1|14923.6|14923.1|14921.6|90
1654682890000|2022-06-08 10:08:10|14924.1|14922.6|14924.1|14922.6|14924.1|14922.6|14924.1|14922.6|42
1654682900000|2022-06-08 10:08:20|||||||||1
1654682910000|2022-06-08 10:08:30|||||||||6
1654682920000|2022-06-08 10:08:40|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|269
1654682930000|2022-06-08 10:08:50|14922.1|14920.6|14923.1|14921.6|14923.1|14921.6|14922.1|14920.6|70
1654682940000|2022-06-08 10:09:00|14922.1|14920.6|14922.1|14920.6|14923.1|14921.6|14922.1|14920.6|564
1654682950000|2022-06-08 10:09:10|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|14923.1|14921.6|67
1654682960000|2022-06-08 10:09:20|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|67
1654682970000|2022-06-08 10:09:30|||||||||5
1654682980000|2022-06-08 10:09:40|14921.1|14919.6|14922.1|14920.6|14922.1|14920.6|14921.1|14919.6|264
1654682990000|2022-06-08 10:09:50|||||||||3
1654683000000|2022-06-08 10:10:00|14921.1|14919.6|14921.1|14919.6|14921.1|14919.6|14921.1|14919.6|186
1654683010000|2022-06-08 10:10:10|14922.1|14920.6|14921.1|14919.6|14922.1|14920.6|14921.1|14919.6|26
1654683020000|2022-06-08 10:10:20|14922.1|14920.6|14922.1|14920.6|14922.1|14920.6|14921.1|14920.6|138
1654683030000|2022-06-08 10:10:30|14921.1|14919.6|14921.1|14919.6|14921.1|14919.6|14920.1|14918.6|163
1654683040000|2022-06-08 10:10:40|||||||||155
1654683050000|2022-06-08 10:10:50|||||||||458
1654683060000|2022-06-08 10:11:00|||||||||82
1654683070000|2022-06-08 10:11:10|||||||||27
1654683090000|2022-06-08 10:11:30|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|172
1654683100000|2022-06-08 10:11:40|14919.1|14917.6|14919.1|14917.6|14919.1|14918.6|14919.1|14917.6|538
1654683110000|2022-06-08 10:11:50|14920.1|14918.6|14920.1|14918.6|14920.1|14918.6|14919.1|14917.6|321
1654683120000|2022-06-08 10:12:00|14919.1|14917.6|14920.1|14918.6|14920.1|14918.6|14919.1|14917.6|400
1654683130000|2022-06-08 10:12:10|||||||||4
1654683140000|2022-06-08 10:12:20|14921.1|14919.6|14920.1|14918.6|14921.1|14919.6|14920.1|14918.6|51
1654683150000|2022-06-08 10:12:30|14919.1|14917.6|14919.1|14917.6|14920.1|14918.6|14919.1|14917.6|205
1654683160000|2022-06-08 10:12:40|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|14918.1|14916.6|28
1654683170000|2022-06-08 10:12:50|||||||||255
1654683180000|2022-06-08 10:13:00|14917.1|14915.6|14920.1|14918.6|14920.1|14918.6|14917.1|14915.6|180
1654683190000|2022-06-08 10:13:10|14919.1|14917.6|14919.1|14917.6|14921.1|14919.6|14919.1|14917.6|341
1654683200000|2022-06-08 10:13:20|14918.1|14916.6|14919.1|14917.6|14919.1|14917.6|14918.1|14916.6|20
1654683220000|2022-06-08 10:13:40|14918.1|14916.6|14919.1|14917.6|14919.1|14917.6|14918.1|14916.6|16
1654683240000|2022-06-08 10:14:00|14918.1|14916.6|14919.1|14917.6|14919.1|14917.6|14918.1|14916.6|27
1654683250000|2022-06-08 10:14:10|||||||||51
1654683260000|2022-06-08 10:14:20|||||||||82
1654683270000|2022-06-08 10:14:30|14918.1|14916.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|174
1654683280000|2022-06-08 10:14:40|14918.1||14917.1||14918.1||14917.1||99
1654683290000|2022-06-08 10:14:50||14914.6||14915.6||14915.6||14914.6|214
1654683300000|2022-06-08 10:15:00|||||||||58
1654683310000|2022-06-08 10:15:10|14916.1|14914.6|14917.1|14915.6|14918.1|14916.6|14916.1|14914.6|172
1654683320000|2022-06-08 10:15:20|14918.1|14916.6|14917.1|14915.6|14918.1|14916.6|14917.1|14915.6|97
1654683330000|2022-06-08 10:15:30|||||||||12
1654683340000|2022-06-08 10:15:40|14916.1|14914.6|14915.1|14913.6|14916.1|14914.6|14915.1|14913.6|445
1654683350000|2022-06-08 10:15:50|14914.1|14912.6|14915.1|14913.6|14915.1|14913.6|14914.1|14912.6|74
1654683360000|2022-06-08 10:16:00|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|87
1654683370000|2022-06-08 10:16:10|14913.1|14911.6|14912.1|14910.6|14913.1|14911.6|14912.1|14910.6|342
1654683380000|2022-06-08 10:16:20|14913.1|14911.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|167
1654683390000|2022-06-08 10:16:30|14913.1|14911.6|14914.1|14911.6|14914.1|14912.6|14913.1|14911.6|97
1654683400000|2022-06-08 10:16:40|14913.1|14912.6|14913.1|14911.6|14913.1|14912.6|14913.1|14911.6|39
1654683410000|2022-06-08 10:16:50|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|146
1654683420000|2022-06-08 10:17:00|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|14913.1|14911.6|355
1654683430000|2022-06-08 10:17:10|||||||||40
1654683440000|2022-06-08 10:17:20|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14914.1|14911.6|136
1654683450000|2022-06-08 10:17:30|14913.1|14911.6|14913.1|14911.6|14914.1|14912.6|14913.1|14911.6|46
1654683460000|2022-06-08 10:17:40|14914.1|14912.6|14914.1|14912.6|14914.1|14912.6|14913.1|14911.6|134
1654683470000|2022-06-08 10:17:50|||||||||59
1654683480000|2022-06-08 10:18:00|14913.1|14911.6|14913.1|14911.6|14914.1|14912.6|14913.1|14911.6|135
1654683490000|2022-06-08 10:18:10|||||||||6
1654683500000|2022-06-08 10:18:20|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|50
1654683510000|2022-06-08 10:18:30|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|73
1654683520000|2022-06-08 10:18:40|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|75
1654683530000|2022-06-08 10:18:50|||||||||50
1654683540000|2022-06-08 10:19:00|14913.1|14911.6|14912.1|14910.6|14913.1|14911.6|14912.1|14910.6|214
1654683550000|2022-06-08 10:19:10|||||||||39
1654683560000|2022-06-08 10:19:20|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|23
1654683570000|2022-06-08 10:19:30|||||||||16
1654683580000|2022-06-08 10:19:40|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|14912.1|14910.6|184
1654683590000|2022-06-08 10:19:50|14911.1|14909.6|14910.1|14908.6|14911.1|14909.6|14909.1|14907.6|148
1654683600000|2022-06-08 10:20:00|14909.1|14907.6|14910.1|14908.6|14910.1|14908.6|14908.1|14906.6|284
1654683610000|2022-06-08 10:20:10|14909.1|14907.6|14909.1|14907.6|14909.1|14907.6|14909.1|14907.6|21
1654683620000|2022-06-08 10:20:20|14910.1|14908.6|14909.1|14906.6|14910.1|14908.6|14909.1|14906.6|41
1654683630000|2022-06-08 10:20:30|14908.1|14905.6|14909.1|14907.6|14909.1|14907.6|14908.1|14905.6|27
1654683640000|2022-06-08 10:20:40|||||||||57
1654683650000|2022-06-08 10:20:50|14908.1|14906.6|14910.1|14908.6|14910.1|14908.6|14908.1|14906.6|120
1654683660000|2022-06-08 10:21:00|14911.1|14907.6|14909.1|14907.6|14911.1|14907.6|14909.1|14907.6|113
1654683670000|2022-06-08 10:21:10|14910.1||14909.1||14910.1||14909.1||44
1654683680000|2022-06-08 10:21:20|14910.1|14908.6|14911.1|14909.6|14911.1|14909.6|14910.1|14908.6|56
1654683690000|2022-06-08 10:21:30|||||||||98
1654683700000|2022-06-08 10:21:40|||||||||719
1654683710000|2022-06-08 10:21:50|||||||||36
1654683720000|2022-06-08 10:22:00|14910.1|14908.6|14911.1|14909.6|14911.1|14909.6|14910.1|14908.6|157
1654683730000|2022-06-08 10:22:10|14910.1|14908.6|14910.1|14908.6|14911.1|14909.6|14910.1|14908.6|192
1654683740000|2022-06-08 10:22:20|||||||||35
1654683750000|2022-06-08 10:22:30|||||||||111
1654683760000|2022-06-08 10:22:40|||||||||78
1654683770000|2022-06-08 10:22:50|||||||||26
1654683780000|2022-06-08 10:23:00|14909.1|14907.6|14908.1|14906.6|14909.1|14907.6|14908.1|14906.6|101
1654683790000|2022-06-08 10:23:10|14909.1|14907.6|14908.1|14906.6|14909.1|14907.6|14908.1|14906.6|259
1654683800000|2022-06-08 10:23:20|||||||||36
1654683810000|2022-06-08 10:23:30|14909.1|14907.6|14908.1|14906.6|14909.1|14907.6|14908.1|14906.6|73
1654683820000|2022-06-08 10:23:40|14909.1|14907.6|14909.1|14907.6|14910.1|14907.6|14908.1|14906.6|205
1654683830000|2022-06-08 10:23:50||14906.6||14907.6||14907.6||14906.6|45
1654683840000|2022-06-08 10:24:00|14910.1|14908.1|14909.1|14907.6|14910.1|14908.1|14909.1|14907.6|162
1654683850000|2022-06-08 10:24:10|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|45
1654683860000|2022-06-08 10:24:20|14909.1|14907.6|14909.1|14907.6|14910.1|14908.6|14909.1|14907.6|172
1654683870000|2022-06-08 10:24:30|14910.1|14908.6|14909.1|14907.6|14910.1|14908.6|14908.1|14906.6|211
1654683880000|2022-06-08 10:24:40|14910.1|14908.6|14911.1|14909.6|14911.1|14909.6|14910.1|14908.6|407
1654683890000|2022-06-08 10:24:50|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14909.1|14907.6|332
1654683900000|2022-06-08 10:25:00|14911|14909.5|14911.1|14909.6|14911.1|14909.6|14911|14909.5|51
1654683910000|2022-06-08 10:25:10|14910.1|14908.6|14911.1|14909.6|14911.1|14909.6|14910.1|14908.6|44
1654683920000|2022-06-08 10:25:20|||||||||50
1654683930000|2022-06-08 10:25:30|14911|14908.5|14910.1|14908.6|14911.1|14909.6|14910.1|14908.5|54
1654683940000|2022-06-08 10:25:40|14911.1|14909.6|14911.1|14909.6|14911.1|14909.6|14910.1|14908.6|14
1654683950000|2022-06-08 10:25:50|14911|14909.5|14911.1|14909.6|14911.1|14909.6|14911|14909.5|202
1654683960000|2022-06-08 10:26:00|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|14910.1|14908.6|147
1654683980000|2022-06-08 10:26:20|14911.1||14910.1||14911.1||14910.1||477
1654683990000|2022-06-08 10:26:30|14911.1|14909.5|14912.1|14910.6|14912.1|14910.6|14910.1|14909.5|27
1654684000000|2022-06-08 10:26:40|14912|14910.5|14912|14910.5|14912|14910.5|14912|14910.5|0
1654684010000|2022-06-08 10:26:50|||||||||67
1654684020000|2022-06-08 10:27:00|14911|14909.5|14912|14910.5|14912|14910.5|14911|14909.5|261
1654684030000|2022-06-08 10:27:10|14911|14909.5|14912|14910.5|14912|14910.5|14911|14909.5|19
1654684040000|2022-06-08 10:27:20|14911|14909.5|14911|14909.5|14911|14909.5|14911|14909.5|114
1654684050000|2022-06-08 10:27:30|14912|14910.5|14911|14909.5|14912|14910.5|14911|14909.5|27
1654684060000|2022-06-08 10:27:40|||||||||166
1654684070000|2022-06-08 10:27:50|14912|14910.5|14912|14910.5|14912|14910.5|14911|14909.5|178
1654684080000|2022-06-08 10:28:00|14911|14909.5|14911|14909.5|14912|14910.5|14911|14909.5|395
1654684090000|2022-06-08 10:28:10|14912|14910.5|14911|14909.5|14912|14910.5|14911|14909.5|101
1654684100000|2022-06-08 10:28:20|14912|14910.5|14911|14909.5|14912|14910.5|14911|14909.5|9
1654684110000|2022-06-08 10:28:30|14912|14910.5|14912|14910.5|14912|14910.5|14911|14909.5|117
1654684120000|2022-06-08 10:28:40|14913|14911.5|14912|14910.5|14913|14911.5|14911|14909.5|273
1654684130000|2022-06-08 10:28:50|14913|14911.5|14914|14912.5|14914|14912.5|14912|14910.5|412
1654684140000|2022-06-08 10:29:00|14915|14913.5|14918|14916.5|14921|14919.5|14915|14913.5|1073
1654684150000|2022-06-08 10:29:10|14919|14917.5|14918|14916.5|14920|14918.5|14918|14916.5|379
1654684160000|2022-06-08 10:29:20|14917|14915.5|14918|14916.5|14918|14916.5|14916|14914.5|459
1654684170000|2022-06-08 10:29:30|14917|14915.5|14918|14916.5|14918|14916.5|14917|14915.5|301
1654684180000|2022-06-08 10:29:40|14917|14915.5|14917|14915.5|14918|14916.5|14917|14915.5|197
1654684190000|2022-06-08 10:29:50|14918|14916.5|14917|14915.5|14918|14916.5|14917|14915.5|426
1654684200000|2022-06-08 10:30:00|14916|14914.5|14915|14913.5|14916|14914.5|14915|14913.5|363
1654684210000|2022-06-08 10:30:10|14914|14912.5|14911|14909.5|14914|14912.5|14911|14909.5|517
1654684220000|2022-06-08 10:30:20|14912|14910.5|14912|14910.5|14912|14910.5|14912|14910.5|218
1654684230000|2022-06-08 10:30:30|14913|14911.5|14912|14910.5|14913|14911.5|14912|14910.5|238
1654684240000|2022-06-08 10:30:40|14913|14909.5|14911|14909.5|14913|14909.5|14911|14909.5|42
1654684250000|2022-06-08 10:30:50|14910|14908.5|14911|14909.5|14911|14909.5|14910|14908.5|31
1654684260000|2022-06-08 10:31:00|14912|14910.5|14912|14910.5|14912|14910.5|14912|14910.5|69
1654684270000|2022-06-08 10:31:10|14913|14911.5|14912|14910.5|14913|14911.5|14912|14910.5|185
1654684280000|2022-06-08 10:31:20|||||||||45
1654684290000|2022-06-08 10:31:30|14913|14911.5|14913|14911.5|14914|14912.5|14913|14911.5|99
1654684300000|2022-06-08 10:31:40|14912|14910.5|14914|14912.5|14914|14912.5|14912|14910.5|315
1654684310000|2022-06-08 10:31:50|14913|14911.5|14911|14909.5|14913|14911.5|14911|14909.5|272
1654684320000|2022-06-08 10:32:00|14910|14908.5|14911|14909.5|14912|14910.5|14910|14908.5|69
1654684330000|2022-06-08 10:32:10|14912|14910.5|14912|14909.5|14912|14910.5|14911|14909.5|65
1654684340000|2022-06-08 10:32:20|14911|14908.5|14911|14909.5|14911|14909.5|14911|14908.5|68
1654684350000|2022-06-08 10:32:30||14908.5||14909.5||14909.5||14908.5|74
1654684360000|2022-06-08 10:32:40|14910|14908.5|14909|14907.5|14910|14909.5|14909|14907.5|144
1654684380000|2022-06-08 10:33:00|14910|14908.5|14910|14908.5|14910|14908.5|14910|14908.5|90
1654684390000|2022-06-08 10:33:10|||||||||13
1654684400000|2022-06-08 10:33:20|14909|14907.5|14909|14907.5|14910|14908.5|14909|14907.5|280
1654684410000|2022-06-08 10:33:30|14910||14909||14910||14909||166
1654684420000|2022-06-08 10:33:40|||||||||120
1654684430000|2022-06-08 10:33:50||14906.5||14907.5||14907.5||14906.5|19
1654684440000|2022-06-08 10:34:00|||||||||2
1654684450000|2022-06-08 10:34:10|14908|14906.5|14908|14906.5|14909|14907.5|14908|14906.5|162
1654684460000|2022-06-08 10:34:20|14907|14905.5|14906|14904.5|14908|14906.5|14905|14903.5|317
1654684470000|2022-06-08 10:34:30|14908|14906.5|14905|14903.5|14908|14906.5|14905|14903.5|399
1654684480000|2022-06-08 10:34:40|14906|14904|14906|14904.5|14906|14904.5|14905|14903.5|25
1654684490000|2022-06-08 10:34:50|14905|14903.5|14905|14903.5|14906|14904.5|14905|14903.5|29
1654684500000|2022-06-08 10:35:00|||||||||127
1654684510000|2022-06-08 10:35:10|14906|14904.5|14905|14903.5|14906|14904.5|14905|14903.5|157
1654684520000|2022-06-08 10:35:20|||||||||108
1654684530000|2022-06-08 10:35:30|14906|14904.5|14905|14903.5|14906|14904.5|14905|14903.5|13
1654684550000|2022-06-08 10:35:50|||||||||6
1654684560000|2022-06-08 10:36:00|14904|14902.5|14905|14903.5|14905|14903.5|14904|14902.5|104
1654684570000|2022-06-08 10:36:10|14906|14904.5|14905|14903.5|14906|14904.5|14905|14903.5|334
1654684580000|2022-06-08 10:36:20|14906|14904.5|14906|14904.5|14906|14904.5|14906|14904.5|107
1654684590000|2022-06-08 10:36:30||14903.5||14903.5||14903.5||14903.5|185
1654684600000|2022-06-08 10:36:40|14905||14905||14905||14905||7
1654684610000|2022-06-08 10:36:50|14904|14902.5|14904|14902.5|14904|14902.5|14904|14902.5|79
1654684620000|2022-06-08 10:37:00|14905|14903.5|14901|14899.5|14905|14903.5|14901|14899.5|260
1654684630000|2022-06-08 10:37:10|14900|14898.5|14900|14898.5|14901|14899.5|14900|14898.5|126
1654684640000|2022-06-08 10:37:20|14901|14897.5|14901|14899.5|14901|14899.5|14899|14897.5|385
1654684650000|2022-06-08 10:37:30|||||||||11
1654684660000|2022-06-08 10:37:40|14900|14898.5|14900|14898.5|14900|14898.5|14900|14898.5|109
1654684670000|2022-06-08 10:37:50|14901|14899.5|14898|14896.5|14901|14899.5|14898|14896.5|416
1654684680000|2022-06-08 10:38:00|14899|14897.5|14899|14897.5|14899|14897.5|14898|14897.5|370
1654684690000|2022-06-08 10:38:10|14898|14896.5|14898|14896.5|14899|14897.5|14898|14896.5|31
1654684700000|2022-06-08 10:38:20||14895.5||14895.5||14896.5||14895.5|260
1654684710000|2022-06-08 10:38:30|14897|14894.5|14897|14895.5|14897|14895.5|14896|14894.5|37
1654684720000|2022-06-08 10:38:40|14898|14896.5|14898|14896.5|14899|14897.5|14898|14896.5|234
1654684730000|2022-06-08 10:38:50|14897|14895.5|14897|14895.5|14897|14895.5|14897|14895.5|25
1654684740000|2022-06-08 10:39:00||14894.5||14895.5||14895.5||14894.5|138
1654684750000|2022-06-08 10:39:10|||||||||52
1654684760000|2022-06-08 10:39:20|14896|14894.5|14897|14895.5|14897|14895.5|14895|14893.5|417
1654684770000|2022-06-08 10:39:30|14896|14894.5|14897|14895.5|14897|14895.5|14896|14894.5|124
1654684780000|2022-06-08 10:39:40|14896|14894.5|14897|14895.5|14897|14895.5|14896|14894.5|113
1654684790000|2022-06-08 10:39:50|||||||||9
1654684800000|2022-06-08 10:40:00|14896|14894.5|14895|14893.5|14896|14894.5|14895|14893.5|197
1654684810000|2022-06-08 10:40:10|14896|14894.5|14896|14894.5|14896|14894.5|14895|14894.5|27
1654684820000|2022-06-08 10:40:20|14895|14893.5|14895|14892.5|14895|14893.5|14894|14891.5|145
1654684830000|2022-06-08 10:40:30|14894|14891.5|14894|14892.5|14894|14892.5|14893|14891.5|87
1654684840000|2022-06-08 10:40:40|14893|14891.5|14894|14892.5|14894|14892.5|14893|14891.5|168
1654684850000|2022-06-08 10:40:50|14895|14893.5|14897|14895.5|14897|14895.5|14895|14893.5|100
1654684860000|2022-06-08 10:41:00|14896|14894.5|14896|14894.5|14897|14895.5|14896|14894.5|146
1654684870000|2022-06-08 10:41:10|14897|14895.5|14899|14897.5|14899|14897.5|14896|14894.5|127
1654684880000|2022-06-08 10:41:20|14898|14896.5|14899|14897.5|14899|14897.5|14898|14896.5|431
1654684890000|2022-06-08 10:41:30|||||||||16
1654684900000|2022-06-08 10:41:40|14900|14898.5|14898|14896.5|14900|14898.5|14898|14896.5|151
1654684910000|2022-06-08 10:41:50|14899|14897.5|14898|14896.5|14899|14897.5|14898|14896.5|46
1654684920000|2022-06-08 10:42:00|14899|14897.5|14901|14899.5|14901|14899.5|14899|14897.5|245
1654684930000|2022-06-08 10:42:10|14900|14898.5|14901|14899.5|14901|14899.5|14900|14898.5|174
1654684940000|2022-06-08 10:42:20|14900|14898.5|14900|14898.5|14900|14898.5|14900|14898.5|182
1654684950000|2022-06-08 10:42:30|14901|14899.5|14901|14899.5|14901|14899.5|14901|14899.5|28
1654684960000|2022-06-08 10:42:40|14902|14898.5|14902|14900.5|14902|14900.5|14902|14898.5|76
1654684970000|2022-06-08 10:42:50|14903|14901.5|14903|14901.5|14903|14901.5|14903|14901.5|326
1654684980000|2022-06-08 10:43:00||14900.5||14901.5||14901.5||14900.5|15
1654684990000|2022-06-08 10:43:10|14903.5|14900.5|14903.5|14901|14903.5|14901.5|14903.5|14900.5|85
1654685000000|2022-06-08 10:43:20|14903|14900.5|14902|14899.5|14903|14901.5|14902|14899.5|163
1654685010000|2022-06-08 10:43:30|14901||14901||14901||14901||3
1654685020000|2022-06-08 10:43:40|14900|14898.5|14901|14899.5|14901|14899.5|14900|14898.5|18
1654685030000|2022-06-08 10:43:50|||||||||60
1654685040000|2022-06-08 10:44:00|14902|14900.5|14902|14900.5|14902|14900.5|14902|14900.5|11
1654685050000|2022-06-08 10:44:10|||||||||65
1654685060000|2022-06-08 10:44:20|14903|14901.5|14903|14901.5|14903|14901.5|14903|14901.5|321
1654685070000|2022-06-08 10:44:30|14902|14900.5|14902|14900.5|14903|14901.5|14902|14900.5|92
1654685080000|2022-06-08 10:44:40|14903|14901.5|14903|14901.5|14903|14901.5|14903|14901.5|57
1654685090000|2022-06-08 10:44:50|||||||||1
1654685100000|2022-06-08 10:45:00|14902|14900.5|14902|14900.5|14902|14900.5|14902|14900.5|161
1654685110000|2022-06-08 10:45:10|14903|14901.5|14903|14901.5|14903|14901.5|14903|14901.5|342
1654685120000|2022-06-08 10:45:20|14902|14900.5|14902|14900.5|14902|14900.5|14902|14900.5|63
1654685130000|2022-06-08 10:45:30|14901|14899.5|14901|14899.5|14901|14899.5|14901|14899.5|316
1654685140000|2022-06-08 10:45:40|||||||||1
1654685150000|2022-06-08 10:45:50|||||||||22
1654685160000|2022-06-08 10:46:00|14902|14900.5|14902|14900.5|14902|14900.5|14902|14900.5|9
1654685170000|2022-06-08 10:46:10|14901|14899.5|14901|14899.5|14901|14899.5|14901|14899.5|60
1654685180000|2022-06-08 10:46:20|14902|14900.5|14902|14900.5|14902|14900.5|14902|14900.5|7
1654685190000|2022-06-08 10:46:30|14901|14899.5|14901|14899.5|14901|14899.5|14901|14899.5|14
1654685200000|2022-06-08 10:46:40|14900|14898.5|14901|14899.5|14901|14899.5|14900|14898.5|97
1654685210000|2022-06-08 10:46:50|||||||||3
1654685220000|2022-06-08 10:47:00|14900|14898.5|14900|14898.5|14900|14898.5|14900|14898.5|305
1654685230000|2022-06-08 10:47:10|14901|14899.5|14901|14899.5|14901|14899.5|14901|14899.5|116
1654685240000|2022-06-08 10:47:20|14900|14898.5|14900|14898.5|14900|14898.5|14900|14898.5|28
1654685250000|2022-06-08 10:47:30|||||||||3
1654685270000|2022-06-08 10:47:50|14899|14897.5|14899|14897.5|14899|14897.5|14899|14897.5|55
1654685280000|2022-06-08 10:48:00|||||||||66
1654685290000|2022-06-08 10:48:10|14900|14898.5|14900|14898.5|14900|14898.5|14899|14897.5|217
1654685300000|2022-06-08 10:48:20|14899|14897.5|14902|14900.5|14902|14900.5|14899|14897.5|158
1654685310000|2022-06-08 10:48:30|14903|14901.5|14902|14900.5|14903|14901.5|14901|14899.5|61
1654685320000|2022-06-08 10:48:40|14901|14899.5|14901|14899.5|14902|14900.5|14901|14899.5|201
1654685330000|2022-06-08 10:48:50|14902|14900.5|14901|14899.5|14902|14900.5|14901|14899.5|71
1654685340000|2022-06-08 10:49:00|14902|14900.5|14902|14900.5|14902|14900.5|14902|14900.5|44
1654685350000|2022-06-08 10:49:10|14901|14899.5|14901|14899.5|14901|14899.5|14901|14899.5|41
1654685360000|2022-06-08 10:49:20|14902|14900.5|14901|14899.5|14902|14900.5|14901|14899.5|144
1654685370000|2022-06-08 10:49:30|14902|14900.5|14903|14901.5|14903|14901.5|14902|14900.5|123
1654685380000|2022-06-08 10:49:40|14902|14900.5|14902|14900.5|14903|14901.5|14902|14900.5|132
1654685390000|2022-06-08 10:49:50|||||||||17
1654685400000|2022-06-08 10:50:00|14903|14901.5|14902|14900.5|14903|14901.5|14902|14900.5|28
1654685410000|2022-06-08 10:50:10|14901|14899.5|14902|14900.5|14902|14900.5|14901|14899.5|91
1654685420000|2022-06-08 10:50:20|14901|14899.5|14905|14903.5|14906|14903.5|14901|14899.5|313
1654685430000|2022-06-08 10:50:30|||||||||36
1654685440000|2022-06-08 10:50:40|14906|14904.5|14906|14904.5|14907|14905.5|14905|14903.5|269
1654685450000|2022-06-08 10:50:50|14905|14903.5|14905|14903.5|14905|14903.5|14905|14903.5|135
1654685460000|2022-06-08 10:51:00|14904|14902.5|14905|14903.5|14905|14903.5|14904|14902.5|107
1654685470000|2022-06-08 10:51:10|14904|14902.5|14904|14902.5|14905|14903.5|14904|14902.5|63
1654685480000|2022-06-08 10:51:20|14903|14901.5|14903|14900.5|14904|14901.5|14902|14900.5|41
1654685490000|2022-06-08 10:51:30|14902|14899.5|14902|14900.5|14902|14900.5|14901|14899.5|8
1654685500000|2022-06-08 10:51:40|14903|14901.5|14902|14900.5|14903|14901.5|14901|14899.5|25
1654685510000|2022-06-08 10:51:50|||||||||29
1654685520000|2022-06-08 10:52:00|||||||||22
1654685530000|2022-06-08 10:52:10|||||||||3
1654685540000|2022-06-08 10:52:20|14903|14901.5|14902|14900.5|14903|14901.5|14902|14900.5|116
1654685550000|2022-06-08 10:52:30|14903|14901.5|14903|14901.5|14904|14902.5|14903|14901.5|221
1654685560000|2022-06-08 10:52:40|14902|14900.5|14902|14900.5|14903|14901.5|14902|14900.5|71
1654685570000|2022-06-08 10:52:50|14903|14901.5|14904|14902.5|14904|14902.5|14903|14901.5|75
1654685580000|2022-06-08 10:53:00|14903|14901.5|14904|14902.5|14905|14903.5|14903|14901.5|358
1654685590000|2022-06-08 10:53:10|14905|14903.5|14905|14903.5|14905|14903.5|14905|14903.5|7
1654685600000|2022-06-08 10:53:20|14904|14902.5|14904|14902.5|14904|14902.5|14904|14902.5|165
1654685610000|2022-06-08 10:53:30|14903|14901.5|14903|14901.5|14903|14901.5|14903|14901.5|5
1654685620000|2022-06-08 10:53:40|14902|14900.5|14902|14900.5|14903|14901.5|14902|14900.5|226
1654685630000|2022-06-08 10:53:50|||||||||65
1654685640000|2022-06-08 10:54:00|14903|14901.5|14904|14902.5|14904|14902.5|14903|14901.5|30
1654685650000|2022-06-08 10:54:10|14905|14903.5|14904|14901.5|14905|14903.5|14903|14901.5|42
1654685660000|2022-06-08 10:54:20|14903||14904||14904||14903||5
1654685670000|2022-06-08 10:54:30|14903|14902.5|14905|14903.5|14905|14903.5|14903|14901.5|41
1654685680000|2022-06-08 10:54:40|14904|14902.5|14904|14902.5|14905|14903.5|14904|14902.5|62
1654685690000|2022-06-08 10:54:50|14905|14903.5|14906|14904.5|14906|14904.5|14905|14902.5|49
1654685700000|2022-06-08 10:55:00|14907|14905.5|14907|14905.5|14907|14905.5|14906|14904.5|36
1654685710000|2022-06-08 10:55:10||14904.5||14905.5||14905.5||14904.5|76
1654685720000|2022-06-08 10:55:20|14906|14904.5|14906|14904.5|14906|14904.5|14906|14904.5|317
1654685730000|2022-06-08 10:55:30|||||||||30
1654685740000|2022-06-08 10:55:40|14907|14905.5|14907|14905.5|14907|14905.5|14906|14904.5|75
1654685750000|2022-06-08 10:55:50|14906|14904.5|14906|14904.5|14907|14904.5|14906|14904.5|4
1654685760000|2022-06-08 10:56:00|14907||14906||14907||14906||860
1654685770000|2022-06-08 10:56:10|14907|14905.5|14907|14905.5|14907|14905.5|14907|14905.5|9
1654685780000|2022-06-08 10:56:20|14906|14904.5|14906|14904.5|14906|14904.5|14906|14904.5|49
1654685790000|2022-06-08 10:56:30|||||||||15
1654685800000|2022-06-08 10:56:40|14905|14903.5|14905|14903.5|14906|14904.5|14905|14903.5|48
1654685810000|2022-06-08 10:56:50||14902.5||14903.5||14903.5||14902.5|1
1654685820000|2022-06-08 10:57:00|||||||||941
1654685830000|2022-06-08 10:57:10|14906|14904.5|14905|14903.5|14906|14904.5|14905|14903.5|47
1654685840000|2022-06-08 10:57:20|14906|14904.5|14906|14904.5|14906|14904.5|14905|14903.5|22
1654685850000|2022-06-08 10:57:30|14905|14903.5|14905|14903.5|14905|14903.5|14905|14903.5|101
1654685860000|2022-06-08 10:57:40|14906|14904.5|14906|14904.5|14906|14904.5|14906|14904.5|2
1654685870000|2022-06-08 10:57:50|14907|14905.5|14907|14905.5|14907|14905.5|14907|14905.5|44
1654685880000|2022-06-08 10:58:00|14908|14904.5|14908|14906.5|14908|14906.5|14908|14904.5|24
1654685890000|2022-06-08 10:58:10|||||||||100
1654685900000|2022-06-08 10:58:20|||||||||6
1654685910000|2022-06-08 10:58:30|14909|14907.5|14909|14907.5|14909|14907.5|14909|14907.5|68
1654685920000|2022-06-08 10:58:40|14908|14906.5|14911|14909.5|14911|14909.5|14908|14906.5|181
1654685930000|2022-06-08 10:58:50|14910|14908.5|14910|14908.5|14910|14908.5|14910|14908.5|630
1654685940000|2022-06-08 10:59:00|14911|14909.5|14910|14908.5|14911|14909.5|14910|14908.5|55
1654685950000|2022-06-08 10:59:10|||||||||4
1654685960000|2022-06-08 10:59:20|||||||||34
1654685970000|2022-06-08 10:59:30|14911|14909.5|14911|14909.5|14911|14909.5|14911|14909.5|146
1654685980000|2022-06-08 10:59:40|||||||||19
1654685990000|2022-06-08 10:59:50|||||||||49
1654686000000|2022-06-08 11:00:00|||||||||24
1654686010000|2022-06-08 11:00:10|||||||||66
1654686020000|2022-06-08 11:00:20|||||||||8
1654686030000|2022-06-08 11:00:30|||||||||3
1654686040000|2022-06-08 11:00:40|14912|14910.5|14912|14910.5|14912|14910.5|14912|14910.5|112
1654686050000|2022-06-08 11:00:50|||||||||24
1654686060000|2022-06-08 11:01:00|14911|14909.5|14912|14910.5|14912|14910.5|14911|14909.5|220
1654686070000|2022-06-08 11:01:10|14911|14909.5|14912|14910.5|14912|14910.5|14911|14909.5|197
1654686080000|2022-06-08 11:01:20|14911|14909.5|14912|14910.5|14912|14910.5|14911|14909.5|33
1654686090000|2022-06-08 11:01:30|||||||||6
1654686100000|2022-06-08 11:01:40|14911|14909.5|14911|14909.5|14911|14909.5|14911|14909.5|19
1654686110000|2022-06-08 11:01:50|14910|14908.5|14912|14910.5|14912|14910.5|14910|14908.5|537
1654686120000|2022-06-08 11:02:00|14911|14909.5|14913|14911.5|14913|14911.5|14911|14909.5|155
1654686130000|2022-06-08 11:02:10|14914|14912.5|14914|14912.5|14914|14912.5|14914|14912.5|58
1654686140000|2022-06-08 11:02:20|14915|14913.5|14914|14912.5|14915|14913.5|14914|14912.5|53
1654686150000|2022-06-08 11:02:30|14913|14911.5|14913|14911.5|14914|14912.5|14913|14911.5|102
1654686160000|2022-06-08 11:02:40|14912|14910.5|14913|14911.5|14913|14911.5|14912|14910.5|38
1654686170000|2022-06-08 11:02:50|14912|14910.5|14912|14910.5|14913|14911.5|14912|14910.5|6
1654686180000|2022-06-08 11:03:00|14911|14909.5|14912|14910.5|14912|14910.5|14911|14909.5|198
1654686190000|2022-06-08 11:03:10|14911|14909.5|14911|14909.5|14911|14909.5|14911|14909.5|40
1654686200000|2022-06-08 11:03:20|||||||||2
1654686210000|2022-06-08 11:03:30|14910|14908.5|14911|14909.5|14912|14910.5|14910|14908.5|115
1654686220000|2022-06-08 11:03:40|14910|14908.5|14910|14908.5|14911|14909.5|14910|14908.5|176
1654686230000|2022-06-08 11:03:50||14907.5||14908.5||14908.5||14907.5|198
1654686240000|2022-06-08 11:04:00|14909|14907.5|14909|14907.5|14909|14907.5|14909|14907.5|169
1654686250000|2022-06-08 11:04:10|14910|14908.5|14909|14907.5|14910|14908.5|14909|14907.5|147
1654686260000|2022-06-08 11:04:20|14907|14905.5|14908|14906.5|14908|14906.5|14906|14904.5|128
1654686270000|2022-06-08 11:04:30|14909|14907.5|14909|14907.5|14909|14907.5|14909|14906.5|46
1654686280000|2022-06-08 11:04:40|14908|14906.5|14908|14906.5|14909|14906.5|14908|14906.5|52
1654686290000|2022-06-08 11:04:50|14907|14905.5|14908|14906.5|14908|14906.5|14907|14905.5|22
1654686300000|2022-06-08 11:05:00|14907|14905.5|14908|14906.5|14908|14906.5|14907|14905.5|61
1654686310000|2022-06-08 11:05:10|||||||||10
1654686320000|2022-06-08 11:05:20|14909|14907.5|14910|14907.5|14910|14908.5|14909|14907.5|44
1654686330000|2022-06-08 11:05:30|14909|14908.5|14909|14907.5|14909|14908.5|14907|14905.5|373
1654686340000|2022-06-08 11:05:40|14908|14906.5|14909|14907.5|14909|14907.5|14908|14906.5|32
1654686350000|2022-06-08 11:05:50|14908|14906.5|14909|14907.5|14909|14907.5|14908|14906.5|110
1654686360000|2022-06-08 11:06:00|14908|14906.5|14905|14903.5|14908|14906.5|14905|14903.5|29
1654686370000|2022-06-08 11:06:10|14906|14904.5|14905|14903.5|14906|14904.5|14905|14903.5|150
1654686380000|2022-06-08 11:06:20|14906|14904.5|14906|14904.5|14907|14905.5|14906|14904.5|243
1654686390000|2022-06-08 11:06:30|14907|14905.5|14906|14904.5|14907|14905.5|14906|14904.5|85
1654686400000|2022-06-08 11:06:40|14907|14905.5|14907|14905.5|14907|14905.5|14906|14905.5|19
1654686410000|2022-06-08 11:06:50|14908|14904.5|14906|14904.5|14908|14904.5|14905|14903.5|60
1654686420000|2022-06-08 11:07:00|14904|14902.5|14904|14902.5|14905|14903.5|14904|14901.5|120
1654686430000|2022-06-08 11:07:10|14905||14905||14905||14905||12
1654686440000|2022-06-08 11:07:20|14904|14903.5|14904|14902.5|14904|14903.5|14904|14902.5|17
1654686450000|2022-06-08 11:07:30|14905|14903.5|14906|14904.5|14907|14905.5|14905|14902.5|201
1654686460000|2022-06-08 11:07:40|14905|14903.5|14906|14904.5|14906|14904.5|14905|14903.5|46
1654686470000|2022-06-08 11:07:50|14907|14905.5|14906|14904.5|14907|14905.5|14906|14904.5|63
1654686480000|2022-06-08 11:08:00|14907|14905.5|14907|14905.5|14907|14905.5|14906|14904.5|61
1654686490000|2022-06-08 11:08:10|14906|14904.5|14905|14903.5|14906|14904.5|14905|14903.5|342
1654686500000|2022-06-08 11:08:20|||||||||2
1654686510000|2022-06-08 11:08:30|14906|14904.5|14905|14903.5|14906|14904.5|14905|14903.5|83
1654686520000|2022-06-08 11:08:40|14904|14902.5|14905|14903.5|14905|14903.5|14904|14902.5|22
1654686540000|2022-06-08 11:09:00|14904|14902.5|14905|14903.5|14905|14903.5|14904|14902.5|94
1654686560000|2022-06-08 11:09:20|14904|14902.5|14904|14902.5|14904|14902.5|14904|14902.5|118
1654686570000|2022-06-08 11:09:30|14905|14903.5|14905|14903.5|14905|14903.5|14905|14903.5|9
1654686580000|2022-06-08 11:09:40|14904|14902.5|14903|14901.5|14904|14902.5|14903|14901.5|246
1654686590000|2022-06-08 11:09:50|14902|14900.5|14903|14901.5|14903|14901.5|14902|14900.5|27
1654686600000|2022-06-08 11:10:00|14902|14900.5|14903|14900.5|14903|14900.5|14902|14900.5|138
1654686610000|2022-06-08 11:10:10|14902|14901.5|14903|14901.5|14903|14901.5|14902|14901.5|551
1654686620000|2022-06-08 11:10:20|14902|14900.5|14902|14900.5|14903|14901.5|14902|14900.5|157
1654686630000|2022-06-08 11:10:30|14901|14899.5|14902|14900.5|14902|14900.5|14901|14899.5|15
1654686640000|2022-06-08 11:10:40|14901|14899.5|14901|14899.5|14901|14899.5|14900|14898.5|570
1654686650000|2022-06-08 11:10:50|14899|14897.5|14899|14897.5|14900|14898.5|14899|14896.5|141
1654686660000|2022-06-08 11:11:00|14898|14896.5|14896|14894.5|14898|14896.5|14896|14894.5|96
1654686670000|2022-06-08 11:11:10|14895|14893.5|14896|14894.5|14896|14894.5|14895|14893.5|166
1654686680000|2022-06-08 11:11:20|||||||||103
1654686690000|2022-06-08 11:11:30|14897|14895.5|14897|14895.5|14897|14895.5|14896|14894.5|63
1654686700000|2022-06-08 11:11:40|14896|14894.5|14896|14894.5|14897|14894.5|14896|14894.5|56
1654686710000|2022-06-08 11:11:50|14897|14895.5|14897|14895.5|14898|14896.5|14897|14895.5|226
1654686720000|2022-06-08 11:12:00|||||||||121
1654686730000|2022-06-08 11:12:10|14896|14894.5|14895|14893.5|14896|14894.5|14895|14893.5|339
1654686740000|2022-06-08 11:12:20|14896|14894.5|14896|14894.5|14896|14894.5|14895|14893.5|66
1654686750000|2022-06-08 11:12:30|14897|14895.5|14897|14895.5|14898|14896.5|14897|14895.5|421
1654686760000|2022-06-08 11:12:40|14898|14896.5|14898|14895.5|14898|14896.5|14897|14895.5|70
1654686770000|2022-06-08 11:12:50|14897|14896.5|14897|14895.5|14898|14896.5|14897|14895.5|12
1654686780000|2022-06-08 11:13:00|14898|14896.5|14897|14895.5|14898|14896.5|14897|14895.5|30
1654686790000|2022-06-08 11:13:10|||||||||15
1654686800000|2022-06-08 11:13:20|14898|14896.5|14898|14896.5|14898|14896.5|14898|14896.5|37
1654686810000|2022-06-08 11:13:30|14899|14897.5|14899|14897.5|14900|14898.5|14899|14896.5|147
1654686830000|2022-06-08 11:13:50|||||||||73
1654686840000|2022-06-08 11:14:00|14898|14896.5|14896|14894.5|14898|14896.5|14896|14894.5|70
1654686850000|2022-06-08 11:14:10|14895|14893.5|14896|14894.5|14896|14894.5|14895|14893.5|16
1654686860000|2022-06-08 11:14:20|14895|14893.5|14895|14893.5|14895|14893.5|14895|14893.5|5
1654686870000|2022-06-08 11:14:30|14894|14892.5|14894|14892.5|14894|14892.5|14893|14891.5|66
1654686880000|2022-06-08 11:14:40|||||||||83
1654686890000|2022-06-08 11:14:50|14895||14894||14895||14894||27
1654686900000|2022-06-08 11:15:00|14895|14893.5|14893|14891.5|14895|14893.5|14893|14891.5|202
1654686910000|2022-06-08 11:15:10|14894|14892.5|14892|14890.5|14894|14892.5|14892|14890.5|173
1654686920000|2022-06-08 11:15:20|14893|14891.5|14893|14891.5|14894|14891.5|14893|14891.5|59
1654686930000|2022-06-08 11:15:30|14892|14890.5|14893|14891.5|14893|14891.5|14892|14890.5|212
1654686940000|2022-06-08 11:15:40|||||||||1
1654686950000|2022-06-08 11:15:50|||||||||246
1654686960000|2022-06-08 11:16:00|||||||||157
1654686970000|2022-06-08 11:16:10|14894|14892.5|14895|14893.5|14896|14894.5|14894|14892.5|350
1654686980000|2022-06-08 11:16:20|14894|14892.5|14894|14892.5|14895|14893.5|14894|14892.5|567
1654686990000|2022-06-08 11:16:30|||||||||3
1654687000000|2022-06-08 11:16:40|14893|14891.5|14894|14892.5|14894|14892.5|14893|14891.5|109
1654687010000|2022-06-08 11:16:50|14895|14893.5|14895|14893.5|14895|14893.5|14895|14893.5|6
1654687020000|2022-06-08 11:17:00|14896|14894.5|14895|14893.5|14897|14895.5|14895|14893.5|116
1654687030000|2022-06-08 11:17:10|||||||||10
1654687040000|2022-06-08 11:17:20|14896|14894.5|14896|14894.5|14896|14894.5|14895|14893.5|21
1654687050000|2022-06-08 11:17:30|||||||||9
1654687060000|2022-06-08 11:17:40|14897|14895.5|14897|14894.5|14897|14895.5|14896|14894.5|42
1654687070000|2022-06-08 11:17:50|14896|14893.5|14894|14891.5|14896|14893.5|14893|14891.5|136
1654687080000|2022-06-08 11:18:00|14893|14892.5|14894|14892.5|14894|14892.5|14893|14891.5|41
1654687090000|2022-06-08 11:18:10|||||||||179
1654687100000|2022-06-08 11:18:20|14895|14893.5|14894|14892.5|14895|14893.5|14894|14892.5|27
1654687110000|2022-06-08 11:18:30|14895|14893.5|14894|14892.5|14895|14893.5|14894|14892.5|119
1654687120000|2022-06-08 11:18:40|14893|14891.5|14892|14890.5|14893|14891.5|14892|14890.5|34
1654687130000|2022-06-08 11:18:50|14893|14891.5|14893|14891.5|14893|14891.5|14892|14890.5|53
1654687140000|2022-06-08 11:19:00|14892|14890.5|14894|14892.5|14894|14892.5|14892|14890.5|386
1654687150000|2022-06-08 11:19:10|14893|14891.5|14893|14891.5|14893|14891.5|14892|14890.5|67
1654687160000|2022-06-08 11:19:20|||||||||23
1654687170000|2022-06-08 11:19:30|14894|14892.5|14894|14891.5|14894|14892.5|14894|14891.5|113
1654687180000|2022-06-08 11:19:40|14895|14892.5|14894|14892.5|14895|14892.5|14894|14892.5|54
1654687190000|2022-06-08 11:19:50|||||||||58
1654687200000|2022-06-08 11:20:00|14895|14893.5|14895|14893.5|14896|14894.5|14895|14893.5|575
1654687210000|2022-06-08 11:20:10|14894|14892.5|14895|14892.5|14895|14893.5|14894|14892.5|185
1654687220000|2022-06-08 11:20:20|14894|14893.5|14895|14893.5|14895|14893.5|14894|14893.5|398
1654687230000|2022-06-08 11:20:30|14894.9|14893.4|14895|14893.5|14895|14893.5|14894|14892.5|212
1654687240000|2022-06-08 11:20:40|14897|14895.5|14897|14895.5|14897|14895.5|14897|14895.5|31
1654687250000|2022-06-08 11:20:50|14896.9|14895.4|14897|14895.5|14897|14895.5|14896.9|14895.4|71
1654687260000|2022-06-08 11:21:00|14896|14894.5|14897|14895.5|14897|14895.5|14896|14894.5|190
1654687270000|2022-06-08 11:21:10|14896.9|14895.4|14898|14896.5|14898|14896.5|14896|14894.5|289
1654687280000|2022-06-08 11:21:20|||||||||3
1654687290000|2022-06-08 11:21:30||14895.5||14896.5||14896.5||14895.5|53
1654687300000|2022-06-08 11:21:40|14899|14897.5|14899|14897.5|14899|14897.5|14899|14896.5|146
1654687310000|2022-06-08 11:21:50|14898|14896.5|14898|14896.5|14898|14896.5|14898|14896.5|6
1654687320000|2022-06-08 11:22:00|14897|14895.5|14897|14895.5|14897|14895.5|14897|14895.5|35
1654687330000|2022-06-08 11:22:10|||||||||76
1654687340000|2022-06-08 11:22:20|14898|14896.5|14896|14893.5|14898|14896.5|14896|14893.5|49
1654687350000|2022-06-08 11:22:30|14895.9|14894.4|14896|14894.5|14897|14894.5|14895.9|14894.4|38
1654687360000|2022-06-08 11:22:40|14897|14895.5|14897|14895.5|14897|14895.5|14896|14894.5|37
1654687370000|2022-06-08 11:22:50|14896.9|14895.4|14896|14894.5|14897|14895.5|14896|14894.5|29
1654687380000|2022-06-08 11:23:00|14895|14893.5|14892|14890.5|14895|14893.5|14892|14890.5|268
1654687390000|2022-06-08 11:23:10|14891|14889.5|14891|14889.5|14891|14890.5|14891|14889.5|68
1654687400000|2022-06-08 11:23:20|14891.9|14890.4|14891|14889.5|14892|14890.5|14891|14889.5|120
1654687410000|2022-06-08 11:23:30|14892|14890.5|14891.9|14890.4|14892|14890.5|14890.9|14889.4|48
1654687420000|2022-06-08 11:23:40|14890.9|14889.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|175
1654687430000|2022-06-08 11:23:50|14891|14889.5|14891.9|14889.4|14891.9|14890.4|14890.9|14889.4|48
1654687440000|2022-06-08 11:24:00|14890.9|14890.4|14890.9|14889.4|14890.9|14890.4|14890.9|14889.4|60
1654687450000|2022-06-08 11:24:10|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|103
1654687460000|2022-06-08 11:24:20|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|297
1654687470000|2022-06-08 11:24:30|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|54
1654687480000|2022-06-08 11:24:40|||||||||34
1654687490000|2022-06-08 11:24:50|||||||||2
1654687500000|2022-06-08 11:25:00|||||||||65
1654687510000|2022-06-08 11:25:10|14889.9|14888.4|14890.9|14889.4|14891.9|14890.4|14889.9|14888.4|127
1654687520000|2022-06-08 11:25:20|14891.9|14890.4|14889.9|14888.4|14891.9|14890.4|14889.9|14888.4|236
1654687530000|2022-06-08 11:25:30|14890.9|14889.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|35
1654687540000|2022-06-08 11:25:40|14889.9|14888.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|49
1654687550000|2022-06-08 11:25:50|14891.9|14890.4|14891.9|14889.4|14891.9|14890.4|14890.9|14889.4|34
1654687560000|2022-06-08 11:26:00|14890.9|14890.4|14889.9|14888.4|14891.9|14890.4|14889.9|14888.4|89
1654687570000|2022-06-08 11:26:10|14890.9|14889.4|14891.9|14889.4|14891.9|14889.4|14889.9|14888.4|122
1654687580000|2022-06-08 11:26:20|14890.9|14890.4|14889.9|14888.4|14890.9|14890.4|14889|14887.4|164
1654687590000|2022-06-08 11:26:30|14890.9|14887.4|14890.9|14889.4|14890.9|14889.4|14890.9|14887.4|52
1654687600000|2022-06-08 11:26:40|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|45
1654687610000|2022-06-08 11:26:50|14888.9|14887.4|14890.9|14889.4|14890.9|14889.4|14888.9|14887.4|343
1654687620000|2022-06-08 11:27:00|14889.9|14888.4|14890.9|14889.4|14891.9|14889.4|14889.9|14888.4|50
1654687630000|2022-06-08 11:27:10|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|68
1654687640000|2022-06-08 11:27:20|14890.9|14889.4|14890.9|14889.4|14892.9|14890.4|14890.9|14889.4|208
1654687650000|2022-06-08 11:27:30|14889.9|14888.4|14888.9|14887.4|14889.9|14889.4|14888.9|14887.4|328
1654687660000|2022-06-08 11:27:40|14887.9|14886.4|14885.9|14884.4|14887.9|14886.4|14885.9|14884.4|290
1654687670000|2022-06-08 11:27:50|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|294
1654687680000|2022-06-08 11:28:00|14883.9|14882.4|14884.9|14883.4|14885.9|14884.4|14883.9|14882.4|402
1654687690000|2022-06-08 11:28:10|14885.9|14884.4|14884.9|14883.4|14886.9|14885.4|14883.9|14882.4|361
1654687700000|2022-06-08 11:28:20|14883.9|14882.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|201
1654687710000|2022-06-08 11:28:30|14885.9|14884.4|14887.9|14886.4|14887.9|14886.4|14885.9|14884.4|150
1654687720000|2022-06-08 11:28:40|14886.9|14885.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|200
1654687730000|2022-06-08 11:28:50|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|83
1654687740000|2022-06-08 11:29:00|14886.9|14885.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|512
1654687750000|2022-06-08 11:29:10|14886.9|14885.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|74
1654687760000|2022-06-08 11:29:20|14888.9|14887.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|170
1654687770000|2022-06-08 11:29:30|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|99
1654687780000|2022-06-08 11:29:40|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|35
1654687790000|2022-06-08 11:29:50|14890.9|14889.4|14890.9|14888.4|14890.9|14889.4|14890.9|14888.4|565
1654687800000|2022-06-08 11:30:00|14889.9|14887.4|14888.9|14887.4|14890.4|14888.4|14888.9|14887.4|94
1654687810000|2022-06-08 11:30:10|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|149
1654687820000|2022-06-08 11:30:20|||||||||12
1654687830000|2022-06-08 11:30:30|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|354
1654687840000|2022-06-08 11:30:40|14888.9|14887.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|2
1654687850000|2022-06-08 11:30:50|14888.9|14887.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|419
1654687860000|2022-06-08 11:31:00||14886.4||14887.4||14887.4||14886.4|57
1654687870000|2022-06-08 11:31:10|14889.9|14888.4|14888.9|14886.4|14889.9|14888.4|14887.9|14886.4|313
1654687880000|2022-06-08 11:31:20|14887.9||14887.9||14888.9||14887.9||100
1654687890000|2022-06-08 11:31:30|14888.9|14887.4|14888.9|14887.4|14888.9|14887.4|14888.9|14887.4|119
1654687900000|2022-06-08 11:31:40|14889.9|14888.4|14889.9|14887.4|14889.9|14888.4|14889.9|14887.4|119
1654687910000|2022-06-08 11:31:50|14888.9|14888.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|122
1654687920000|2022-06-08 11:32:00|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|119
1654687930000|2022-06-08 11:32:10|||||||||5
1654687940000|2022-06-08 11:32:20|||||||||229
1654687950000|2022-06-08 11:32:30|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|28
1654687970000|2022-06-08 11:32:50|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|60
1654687980000|2022-06-08 11:33:00|||||||||4
1654688000000|2022-06-08 11:33:20|14892.9|14891.4|14893.9|14891.4|14893.9|14892.4|14891.9|14890.4|369
1654688010000|2022-06-08 11:33:30|14892.9|14892.4|14892.9|14890.4|14892.9|14892.4|14891.9|14890.4|101
1654688020000|2022-06-08 11:33:40|14891.9||14891.9||14891.9||14891.9||37
1654688030000|2022-06-08 11:33:50|14892.9||14892.9||14892.9||14892.9||12
1654688040000|2022-06-08 11:34:00|14891.9|14891.4|14890.9|14889.4|14892.9|14891.4|14890.9|14889.4|42
1654688050000|2022-06-08 11:34:10|14891.9|14890.4|14891.9|14889.4|14891.9|14890.4|14890.9|14889.4|70
1654688060000|2022-06-08 11:34:20||14890.4||14890.4||14890.4||14890.4|172
1654688070000|2022-06-08 11:34:30|14892.9|14891.4|14892.9|14891.4|14893.9|14892.4|14892.9|14891.4|64
1654688080000|2022-06-08 11:34:40|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|65
1654688090000|2022-06-08 11:34:50|14893.9|14892.4|14893.9|14892.4|14893.9|14892.4|14892.9|14891.4|61
1654688100000|2022-06-08 11:35:00|14894.9|14893.4|14893.9|14892.4|14894.9|14893.4|14893.9|14892.4|342
1654688110000|2022-06-08 11:35:10|14892.9|14891.4|14893.9|14892.4|14893.9|14892.4|14892.9|14891.4|226
1654688120000|2022-06-08 11:35:20|14894.9||14893.9||14894.9||14893.9||4
1654688130000|2022-06-08 11:35:30|14892.9|14891.4|14892.9|14890.4|14892.9|14891.4|14892.9|14890.4|121
1654688140000|2022-06-08 11:35:40||14891.4||14891.4||14891.4||14891.4|56
1654688150000|2022-06-08 11:35:50|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|123
1654688160000|2022-06-08 11:36:00|||||||||97
1654688180000|2022-06-08 11:36:20|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|180
1654688190000|2022-06-08 11:36:30|14890.9|14889.4|14891.9|14890.4|14892.9|14891.4|14890.9|14889.4|195
1654688200000|2022-06-08 11:36:40|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|21
1654688210000|2022-06-08 11:36:50|14891.9|14890.4|14891.9|14890.4|14892.9|14890.4|14891.9|14890.4|9
1654688220000|2022-06-08 11:37:00|||||||||9
1654688230000|2022-06-08 11:37:10|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|121
1654688240000|2022-06-08 11:37:20||14890.4||14890.4||14890.4||14890.4|82
1654688250000|2022-06-08 11:37:30|14891.9|14891.4|14891.9|14890.4|14891.9|14891.4|14891.9|14890.4|30
1654688260000|2022-06-08 11:37:40|||||||||7
1654688270000|2022-06-08 11:37:50|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|35
1654688280000|2022-06-08 11:38:00|14889.9|14888.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|38
1654688290000|2022-06-08 11:38:10|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|7
1654688300000|2022-06-08 11:38:20|||||||||80
1654688310000|2022-06-08 11:38:30|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|97
1654688320000|2022-06-08 11:38:40|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14890.4|12
1654688330000|2022-06-08 11:38:50|14893.9|14892.4|14891.9|14890.4|14893.9|14892.4|14891.9|14890.4|39
1654688340000|2022-06-08 11:39:00|14890.9|14889.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|59
1654688350000|2022-06-08 11:39:10|14890.9|14889.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|100
1654688360000|2022-06-08 11:39:20|14891.9|14890.4|14891.9|14890.4|14892.9|14891.4|14891.9|14890.4|101
1654688380000|2022-06-08 11:39:40|||||||||2
1654688390000|2022-06-08 11:39:50|||||||||8
1654688400000|2022-06-08 11:40:00|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14890.4|23
1654688420000|2022-06-08 11:40:20|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|19
1654688430000|2022-06-08 11:40:30|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|26
1654688440000|2022-06-08 11:40:40|14891.9|14890.4|14889.9|14888.4|14892.9|14891.4|14889.9|14888.4|268
1654688450000|2022-06-08 11:40:50|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|14
1654688460000|2022-06-08 11:41:00|14890.9||14890.9||14890.9||14889.9||17
1654688470000|2022-06-08 11:41:10|14889.9|14889.4|14891.9|14890.4|14892.9|14891.4|14889.9|14889.4|1005
1654688480000|2022-06-08 11:41:20|14892.9|14891.4|14892.9|14890.4|14893.9|14892.4|14891.9|14890.4|13
1654688490000|2022-06-08 11:41:30|14893.9|14891.4|14892.9|14891.4|14893.9|14891.4|14892.9|14891.4|1
1654688500000|2022-06-08 11:41:40|14891.9|14890.4|14890.9|14889.4|14892.9|14891.4|14890.9|14889.4|96
1654688510000|2022-06-08 11:41:50|14891.9|14890.4|14891.9|14890.4|14892.4|14890.4|14890.9|14889.4|60
1654688520000|2022-06-08 11:42:00|14890.9|14889.4|14891.9|14890.4|14892.4|14890.4|14890.9|14889.4|120
1654688530000|2022-06-08 11:42:10|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|19
1654688540000|2022-06-08 11:42:20|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|31
1654688550000|2022-06-08 11:42:30|||||||||13
1654688560000|2022-06-08 11:42:40|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14888.4|27
1654688570000|2022-06-08 11:42:50|14889.9|14888.4|14889.9|14888.4|14889.9|14889.4|14889.9|14888.4|58
1654688580000|2022-06-08 11:43:00|14890.9|14889.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|81
1654688590000|2022-06-08 11:43:10|14892.9|14891.4|14893.9|14891.4|14893.9|14892.4|14892.9|14891.4|254
1654688600000|2022-06-08 11:43:20|14892.9|14892.4|14892.9|14891.4|14892.9|14892.4|14892.9|14891.4|17
1654688610000|2022-06-08 11:43:30|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|25
1654688620000|2022-06-08 11:43:40|14890.9|14889.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|108
1654688630000|2022-06-08 11:43:50|14889.9|14888.4|14886.9|14885.4|14889.9|14888.4|14886.9|14885.4|572
1654688640000|2022-06-08 11:44:00|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|162
1654688650000|2022-06-08 11:44:10|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|139
1654688660000|2022-06-08 11:44:20|14886.9|14885.4|14887.9|14885.4|14887.9|14885.4|14886.9|14885.4|25
1654688670000|2022-06-08 11:44:30|14886.9|14886.4|14886.9|14885.4|14887.9|14886.4|14886.9|14884.4|13
1654688680000|2022-06-08 11:44:40|14887.9|14884.4|14886.9|14884.4|14887.9|14884.4|14886.9|14884.4|101
1654688690000|2022-06-08 11:44:50|14885.9|14885.4|14885.9|14884.4|14886.9|14885.4|14884.9|14883.4|348
1654688700000|2022-06-08 11:45:00|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|3
1654688710000|2022-06-08 11:45:10|14885.9|14884.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|65
1654688720000|2022-06-08 11:45:20|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|102
1654688730000|2022-06-08 11:45:30|14887.9|14886.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|64
1654688740000|2022-06-08 11:45:40|14887.9|14886.4|14887.9|14885.4|14887.9|14886.4|14886.9|14885.4|17
1654688750000|2022-06-08 11:45:50|14886.9|14886.4|14886.9|14885.4|14886.9|14886.4|14886.9|14885.4|7
1654688760000|2022-06-08 11:46:00|14887.9|14886.4|14887.9|14886.4|14888.9|14887.4|14887.9|14886.4|287
1654688770000|2022-06-08 11:46:10|14886.9|14885.4|14886.9|14885.4|14886.9|14886.4|14886.9|14885.4|223
1654688780000|2022-06-08 11:46:20|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|37
1654688790000|2022-06-08 11:46:30||14885.4||14886.4||14886.4||14885.4|41
1654688800000|2022-06-08 11:46:40|14886.9|14885.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|178
1654688810000|2022-06-08 11:46:50|14886.9|14885.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|132
1654688820000|2022-06-08 11:47:00|14887.9|14886.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|86
1654688830000|2022-06-08 11:47:10|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|65
1654688840000|2022-06-08 11:47:20|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|132
1654688860000|2022-06-08 11:47:40|||||||||5
1654688870000|2022-06-08 11:47:50|14887.9|14886.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|143
1654688880000|2022-06-08 11:48:00|14885.9|14884.4|14885.9|14884.4|14885.9|14884.4|14885.9|14884.4|20
1654688890000|2022-06-08 11:48:10|14884.9|14883.4|14884.9|14883.4|14885.9|14884.4|14884.9|14883.4|80
1654688900000|2022-06-08 11:48:20|14885.9|14884.4|14884.9|14883.4|14885.9|14884.4|14884.9|14883.4|49
1654688910000|2022-06-08 11:48:30|14883.9|14882.4|14883.9|14882.4|14884.9|14883.4|14882.9|14881.4|546
1654688920000|2022-06-08 11:48:40|||||||||39
1654688930000|2022-06-08 11:48:50|14884.9|14883.4|14883.9|14882.4|14884.9|14883.4|14883.9|14881.4|112
1654688940000|2022-06-08 11:49:00|14882.9|14881.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|140
1654688950000|2022-06-08 11:49:10|14880.9|14879.4|14879.9|14878.4|14880.9|14879.4|14879.9|14878.4|377
1654688960000|2022-06-08 11:49:20|14880.9|14879.4|14881.9|14880.4|14881.9|14880.4|14879.9|14878.4|281
1654688970000|2022-06-08 11:49:30|14880.9|14879.4|14880.9|14879.4|14880.9|14880.4|14880.9|14879.4|92
1654688980000|2022-06-08 11:49:40|14879.9|14878.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|114
1654688990000|2022-06-08 11:49:50|14881.9|14880.4|14881.9|14879.4|14881.9|14880.4|14880.9|14879.4|630
1654689000000|2022-06-08 11:50:00|14882.9|14880.4|14881.9|14880.4|14882.9|14880.4|14881.9|14880.4|32
1654689010000|2022-06-08 11:50:10|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|130
1654689020000|2022-06-08 11:50:20|||||||||1
1654689030000|2022-06-08 11:50:30|14883.9|14882.4|14883.9|14882.4|14883.9|14882.4|14883.9|14882.4|104
1654689040000|2022-06-08 11:50:40|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|88
1654689050000|2022-06-08 11:50:50|14883.9|14882.4|14884.9|14883.4|14884.9|14883.4|14882.9|14881.4|122
1654689060000|2022-06-08 11:51:00|14885.9|14884.4|14885.9|14884.4|14886.9|14885.4|14885.9|14884.4|237
1654689070000|2022-06-08 11:51:10|14884.9|14883.4|14885.9|14883.4|14885.9|14884.4|14884.9|14883.4|26
1654689080000|2022-06-08 11:51:20|14884.9|14884.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|9
1654689090000|2022-06-08 11:51:30|14886.9|14885.4|14885.9|14884.4|14886.9|14885.4|14885.9|14884.4|36
1654689100000|2022-06-08 11:51:40|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|38
1654689110000|2022-06-08 11:51:50|||||||||33
1654689130000|2022-06-08 11:52:10|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|111
1654689140000|2022-06-08 11:52:20|14886.9|14885.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|171
1654689150000|2022-06-08 11:52:30|14887.9|14886.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|165
1654689160000|2022-06-08 11:52:40||14884.4||14884.4||14884.4||14884.4|47
1654689170000|2022-06-08 11:52:50||14885.4||14885.4||14885.4||14885.4|15
1654689180000|2022-06-08 11:53:00|||||||||1
1654689190000|2022-06-08 11:53:10|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|64
1654689200000|2022-06-08 11:53:20|14887.9|14886.4|14889.9|14888.4|14889.9|14888.4|14887.9|14886.4|141
1654689210000|2022-06-08 11:53:30|||||||||35
1654689220000|2022-06-08 11:53:40|14888.9|14887.4|14888.9|14887.4|14890.9|14889.4|14888.9|14887.4|628
1654689230000|2022-06-08 11:53:50|14889.9|14888.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|273
1654689240000|2022-06-08 11:54:00|||||||||112
1654689250000|2022-06-08 11:54:10|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|12
1654689260000|2022-06-08 11:54:20|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14889.9|14889.4|34
1654689270000|2022-06-08 11:54:30|14889.9|14888.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|53
1654689280000|2022-06-08 11:54:40|14891.9|14890.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|182
1654689290000|2022-06-08 11:54:50|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|113
1654689300000|2022-06-08 11:55:00|||||||||6
1654689310000|2022-06-08 11:55:10|14890.9|14889.4|14890.9|14889.4|14891.9|14889.4|14890.9|14889.4|125
1654689320000|2022-06-08 11:55:20|14889.9|14888.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|20
1654689330000|2022-06-08 11:55:30|14889.9|14888.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|188
1654689340000|2022-06-08 11:55:40|||||||||38
1654689350000|2022-06-08 11:55:50|14889.9|14888.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|71
1654689360000|2022-06-08 11:56:00|14891.9|14890.4|14891.9|14889.4|14891.9|14890.4|14891.9|14889.4|23
1654689370000|2022-06-08 11:56:10|14890.9|14890.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|21
1654689380000|2022-06-08 11:56:20|14890.9|14889.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|63
1654689400000|2022-06-08 11:56:40|14892.9|14891.4|14892.9|14891.4|14893.9|14891.4|14892.9|14891.4|77
1654689410000|2022-06-08 11:56:50|||||||||6
1654689420000|2022-06-08 11:57:00||14890.4||14891.4||14891.4||14890.4|83
1654689430000|2022-06-08 11:57:10|14893.9|14892.4|14895.9|14894.4|14895.9|14894.4|14893.9|14892.4|153
1654689440000|2022-06-08 11:57:20|14894.9|14893.4|14894.9|14893.4|14895.9|14894.4|14894.9|14893.4|209
1654689450000|2022-06-08 11:57:30|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|83
1654689460000|2022-06-08 11:57:40|||||||||15
1654689470000|2022-06-08 11:57:50|||||||||23
1654689480000|2022-06-08 11:58:00|14896.9|14895.4|14896.9|14895.4|14896.9|14895.4|14896.9|14894.4|220
1654689490000|2022-06-08 11:58:10|14895.9|14894.4|14894.9|14893.4|14895.9|14894.4|14894.9|14893.4|83
1654689500000|2022-06-08 11:58:20|||||||||2
1654689510000|2022-06-08 11:58:30|||||||||3
1654689520000|2022-06-08 11:58:40|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|14894.9|14893.4|311
1654689530000|2022-06-08 11:58:50|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|1
1654689540000|2022-06-08 11:59:00|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|14894.9|14894.4|12
1654689550000|2022-06-08 11:59:10|14896.9||14895.9||14896.9||14895.9||30
1654689560000|2022-06-08 11:59:20|14894.9|14893.4|14893.9|14892.4|14895.9|14893.4|14893.9|14892.4|215
1654689570000|2022-06-08 11:59:30|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|4
1654689580000|2022-06-08 11:59:40|14895.9|14892.4|14895.9|14893.4|14895.9|14894.4|14895.9|14892.4|131
1654689590000|2022-06-08 11:59:50|14896.9|14894.4|14896.9|14894.4|14896.9|14894.4|14896.9|14894.4|24
1654689600000|2022-06-08 12:00:00||14895.4||14895.4||14895.4||14894.4|157
1654689610000|2022-06-08 12:00:10|14897.9|14896.4|14898.9|14897.4|14898.9|14897.4|14897.9|14896.4|306
1654689620000|2022-06-08 12:00:20|14897.9|14896.4|14898.9|14897.4|14898.9|14897.4|14897.9|14896.4|223
1654689630000|2022-06-08 12:00:30|14897.9|14896.4|14898.9|14897.4|14898.9|14897.4|14897.9|14896.4|435
1654689640000|2022-06-08 12:00:40|14899.9|14898.4|14900.9|14899.4|14900.9|14899.4|14899.9|14898.4|137
1654689650000|2022-06-08 12:00:50|14899.9|14898.4|14899.9|14898.4|14900.9|14899.4|14899.9|14898.4|453
1654689660000|2022-06-08 12:01:00|14900.9|14899.4|14901.9|14900.4|14901.9|14900.4|14899.9|14899.4|50
1654689670000|2022-06-08 12:01:10|14902.9|14901.4|14903.9|14902.4|14903.9|14902.4|14901.9|14900.4|399
1654689680000|2022-06-08 12:01:20|14902.9|14901.4|14901.9|14900.4|14903.9|14902.4|14901.9|14900.4|188
1654689690000|2022-06-08 12:01:30|14902.9|14901.4|14902.9|14901.4|14902.9|14901.4|14901.9|14901.4|121
1654689700000|2022-06-08 12:01:40|14903.9|14902.4|14903.9|14902.4|14903.9|14902.4|14902.9|14902.4|21
1654689710000|2022-06-08 12:01:50|14902.9|14901.4|14900.9|14899.4|14902.9|14901.4|14900.9|14899.4|399
1654689720000|2022-06-08 12:02:00|14901.9|14900.4|14901.9|14900.4|14902.9|14901.4|14901.9|14900.4|75
1654689730000|2022-06-08 12:02:10|||||||||1
1654689740000|2022-06-08 12:02:20|14902.9|14901.4|14902.9|14901.4|14902.9|14901.4|14901.9|14900.4|153
1654689750000|2022-06-08 12:02:30|14903.9|14902.4|14901.9|14900.4|14903.9|14902.4|14901.9|14900.4|27
1654689760000|2022-06-08 12:02:40|14902.9|14901.4|14902.9|14900.4|14902.9|14901.4|14901.9|14900.4|54
1654689770000|2022-06-08 12:02:50|14901.9|14901.4|14903.9|14902.4|14903.9|14902.4|14901.9|14901.4|40
1654689780000|2022-06-08 12:03:00|14902.9|14901.4|14901.9|14900.4|14902.9|14901.4|14901.9|14900.4|85
1654689790000|2022-06-08 12:03:10|14902.9|14901.4|14901.9|14900.4|14902.9|14901.4|14901.9|14900.4|81
1654689800000|2022-06-08 12:03:20|14902.9|14901.4|14900.9|14899.4|14902.9|14901.4|14900.9|14899.4|76
1654689810000|2022-06-08 12:03:30|14902.9|14901.4|14901.9|14900.4|14902.9|14901.4|14901.9|14900.4|65
1654689820000|2022-06-08 12:03:40|||||||||17
1654689830000|2022-06-08 12:03:50|14900.9|14899.4|14900.9|14898.4|14901.9|14900.4|14900.9|14898.4|249
1654689840000|2022-06-08 12:04:00|14899.9|14897.4|14896.9|14895.4|14899.9|14898.4|14896.9|14895.4|442
1654689850000|2022-06-08 12:04:10|14897.9|14896.4|14895.9|14894.4|14897.9|14896.4|14895.9|14894.4|1083
1654689860000|2022-06-08 12:04:20|14894.9|14893.4|14895.9|14893.4|14895.9|14893.4|14894.9|14893.4|218
1654689870000|2022-06-08 12:04:30|14896.9|14894.4|14896.9|14895.4|14896.9|14895.4|14894.9|14893.4|377
1654689880000|2022-06-08 12:04:40|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|14894.9|14893.4|245
1654689890000|2022-06-08 12:04:50|14896.9|14895.4|14897.9|14896.4|14897.9|14896.4|14896.9|14895.4|94
1654689900000|2022-06-08 12:05:00|14898.9|14897.4|14898.9|14897.4|14898.9|14897.4|14897.9|14897.4|99
1654689910000|2022-06-08 12:05:10|14897.9|14896.4|14899.9|14898.4|14899.9|14898.4|14897.9|14896.4|162
1654689920000|2022-06-08 12:05:20|14900.9|14899.4|14900.9|14899.4|14900.9|14899.4|14900.9|14899.4|112
1654689930000|2022-06-08 12:05:30|14899.9|14898.4|14899.9|14898.4|14899.9|14898.4|14898.9|14897.4|232
1654689940000|2022-06-08 12:05:40|||||||||38
1654689950000|2022-06-08 12:05:50|14898.9|14897.4|14898.9|14897.4|14898.9|14897.4|14898.9|14897.4|86
1654689960000|2022-06-08 12:06:00|||||||||57
1654689970000|2022-06-08 12:06:10|14897.9|14896.4|14897.9|14896.4|14897.9|14896.4|14897.9|14896.4|56
1654689980000|2022-06-08 12:06:20|||||||||9
1654689990000|2022-06-08 12:06:30|14898.9|14897.4|14899.9|14898.4|14899.9|14898.4|14898.9|14897.4|139
1654690000000|2022-06-08 12:06:40|14898.9|14897.4|14898.9|14897.4|14898.9|14897.4|14897.9|14896.4|90
1654690010000|2022-06-08 12:06:50|14897.9|14896.4|14897.9|14896.4|14898.9|14897.4|14897.9|14896.4|7
1654690020000|2022-06-08 12:07:00|14898.9|14897.4|14898.9|14897.4|14898.9|14897.4|14898.9|14896.4|13
1654690030000|2022-06-08 12:07:10|14897.9|14896.4|14896.9|14895.4|14897.9|14896.4|14896.9|14895.4|202
1654690040000|2022-06-08 12:07:20|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|14894.9|14893.4|1262
1654690050000|2022-06-08 12:07:30|14894.9|14893.4|14895.9|14894.4|14895.9|14894.4|14894.9|14893.4|287
1654690060000|2022-06-08 12:07:40|14896.9|14895.4|14896.9|14895.4|14896.9|14895.4|14896.9|14895.4|44
1654690070000|2022-06-08 12:07:50|14897.9|14896.4|14897.9|14896.4|14897.9|14896.4|14897.9|14895.4|50
1654690080000|2022-06-08 12:08:00|14896.9|14895.4|14895.9|14894.4|14897.9|14896.4|14895.9|14893.4|136
1654690090000|2022-06-08 12:08:10|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|247
1654690100000|2022-06-08 12:08:20|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14892.9|14891.4|98
1654690110000|2022-06-08 12:08:30|14895.9|14894.4|14896.9|14895.4|14896.9|14895.4|14895.9|14894.4|317
1654690120000|2022-06-08 12:08:40|14895.9|14894.4|14896.9|14895.4|14896.9|14895.4|14895.9|14894.4|448
1654690130000|2022-06-08 12:08:50|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|38
1654690140000|2022-06-08 12:09:00|14896.9|14895.4|14896.9|14895.4|14896.9|14895.4|14896.9|14895.4|100
1654690150000|2022-06-08 12:09:10||14894.4||14895.4||14895.4||14894.4|97
1654690160000|2022-06-08 12:09:20|14895.9|14894.4|14894.9|14893.4|14895.9|14895.4|14894.9|14893.4|196
1654690170000|2022-06-08 12:09:30|14895.9|14894.4|14896.9|14895.4|14896.9|14895.4|14894.9|14893.4|61
1654690180000|2022-06-08 12:09:40|14895.9|14894.4|14895.9|14894.4|14896.9|14895.4|14895.9|14894.4|150
1654690200000|2022-06-08 12:10:00|14894.9|14893.4|14895.9|14894.4|14895.9|14894.4|14894.9|14893.4|186
1654690210000|2022-06-08 12:10:10|14894.9|14893.4|14893.9|14892.4|14894.9|14893.4|14893.9|14892.4|195
1654690220000|2022-06-08 12:10:20|14892.9|14891.4|14891.9|14890.4|14892.9|14891.4|14891.9|14890.4|225
1654690230000|2022-06-08 12:10:30|14892.9||14891.9||14892.9||14891.9||129
1654690240000|2022-06-08 12:10:40|||||||||210
1654690250000|2022-06-08 12:10:50|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14
1654690270000|2022-06-08 12:11:10|14891.9|14890.4|14892.9|14890.4|14892.9|14891.4|14891.9|14890.4|216
1654690280000|2022-06-08 12:11:20||14891.4||14891.4||14891.4||14890.4|36
1654690290000|2022-06-08 12:11:30|14891.9|14890.4|14891.9|14890.4|14892.9|14890.4|14891.9|14890.4|166
1654690300000|2022-06-08 12:11:40|14892.9|14891.4|14893.9|14892.4|14893.9|14892.4|14892.9|14890.4|19
1654690310000|2022-06-08 12:11:50|||||||||8
1654690330000|2022-06-08 12:12:10|14894.9|14893.4|14895.9|14894.4|14895.9|14894.4|14894.9|14892.4|246
1654690340000|2022-06-08 12:12:20|14894.9|14893.4|14893.9|14892.4|14894.9|14893.4|14893.9|14892.4|98
1654690350000|2022-06-08 12:12:30|14892.9|14891.4|14893.9|14892.4|14893.9|14892.4|14892.9|14891.4|68
1654690370000|2022-06-08 12:12:50|14894.9|14893.4|14893.9|14892.4|14894.9|14893.4|14893.9|14892.4|105
1654690380000|2022-06-08 12:13:00|14894.9||14893.9||14894.9||14893.9||19
1654690390000|2022-06-08 12:13:10|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|9
1654690400000|2022-06-08 12:13:20|14895.9|14894.4|14895.9|14893.4|14895.9|14894.4|14894.9|14893.4|89
1654690410000|2022-06-08 12:13:30|14894.9|14892.4|14893.9|14892.4|14894.9|14892.4|14892.9|14891.4|30
1654690420000|2022-06-08 12:13:40|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|349
1654690430000|2022-06-08 12:13:50|14893.9|14892.4|14893.9|14892.4|14893.9|14892.4|14892.9|14891.4|73
1654690440000|2022-06-08 12:14:00|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|32
1654690460000|2022-06-08 12:14:20|14893.9|14892.4|14893.9|14892.4|14893.9|14892.4|14893.9|14892.4|18
1654690470000|2022-06-08 12:14:30|14892.9|14891.4|14893.9|14892.4|14893.9|14892.4|14892.9|14891.4|168
1654690480000|2022-06-08 12:14:40|14894.9|14893.4|14893.9|14892.4|14894.9|14893.4|14893.9|14892.4|48
1654690490000|2022-06-08 12:14:50|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|115
1654690500000|2022-06-08 12:15:00|14891.9|14890.4|14891.9|14890.4|14892.9|14891.4|14891.9|14890.4|705
1654690520000|2022-06-08 12:15:20|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|33
1654690530000|2022-06-08 12:15:30|14889.9|14888.4|14891.9|14890.4|14892.9|14891.4|14888.9|14887.4|548
1654690540000|2022-06-08 12:15:40|14892.9|14891.4|14891.9|14890.4|14893.9|14892.4|14891.9|14890.4|271
1654690550000|2022-06-08 12:15:50|||||||||4
1654690560000|2022-06-08 12:16:00|14892.9|14891.4|14891.9|14890.4|14892.9|14891.4|14891.9|14890.4|84
1654690570000|2022-06-08 12:16:10|14892.9|14891.4|14891.9|14890.4|14892.9|14891.4|14891.9|14890.4|22
1654690580000|2022-06-08 12:16:20|14892.9|14891.4|14893.9|14892.4|14893.9|14892.4|14892.9|14891.4|14
1654690590000|2022-06-08 12:16:30||14891.4||14892.4||14892.4||14891.4|12
1654690600000|2022-06-08 12:16:40|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|13
1654690610000|2022-06-08 12:16:50|14893.9|14892.4|14893.9|14892.4|14893.9|14892.4|14892.9|14891.4|38
1654690620000|2022-06-08 12:17:00|||||||||4
1654690630000|2022-06-08 12:17:10|||||||||66
1654690640000|2022-06-08 12:17:20|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|35
1654690650000|2022-06-08 12:17:30|||||||||9
1654690660000|2022-06-08 12:17:40|||||||||3
1654690670000|2022-06-08 12:17:50|||||||||15
1654690680000|2022-06-08 12:18:00|||||||||3
1654690690000|2022-06-08 12:18:10|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|117
1654690700000|2022-06-08 12:18:20|14894.9|14893.4|14895.9|14894.4|14896.9|14895.3|14894.9|14893.4|55
1654690710000|2022-06-08 12:18:30|14896.9|14895.4|14895.9|14894.4|14896.9|14895.4|14895.9|14894.4|65
1654690720000|2022-06-08 12:18:40|14896.8|14895.3|14896.9|14895.4|14896.9|14895.4|14896.8|14895.3|135
1654690730000|2022-06-08 12:18:50|14895.9|14893.4|14895.9|14894.4|14895.9|14894.4|14894.9|14893.4|85
1654690740000|2022-06-08 12:19:00|14894.9|14893.4|14893.9|14892.4|14894.9|14893.4|14893.9|14892.3|240
1654690750000|2022-06-08 12:19:10|14892.9|14891.4|14893.9|14891.4|14893.9|14892.3|14892.9|14891.4|165
1654690760000|2022-06-08 12:19:20|14894.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|177
1654690770000|2022-06-08 12:19:30|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|109
1654690780000|2022-06-08 12:19:40|||||||||12
1654690790000|2022-06-08 12:19:50|14893.9|14892.4|14895.9|14894.4|14895.9|14894.4|14893.9|14892.4|53
1654690800000|2022-06-08 12:20:00|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|17
1654690810000|2022-06-08 12:20:10|14893.9|14891.4|14892.9|14891.4|14893.9|14891.4|14891.9|14890.4|47
1654690820000|2022-06-08 12:20:20|14891.9|14890.4|14893.9|14892.4|14894.9|14893.4|14891.9|14890.4|75
1654690830000|2022-06-08 12:20:30|14893.8|14892.3|14892.8|14891.3|14893.8|14892.3|14892.8|14891.3|13
1654690840000|2022-06-08 12:20:40|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|6
1654690850000|2022-06-08 12:20:50|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14
1654690860000|2022-06-08 12:21:00|14891.8|14890.3|14891.8|14890.3|14892.9|14891.3|14891.8|14890.3|117
1654690870000|2022-06-08 12:21:10|14890.9|14889.4|14890.8|14889.3|14891.8|14890.3|14890.8|14889.3|130
1654690880000|2022-06-08 12:21:20|14891.8|14890.3|14890.8|14888.3|14891.9|14890.3|14889.8|14888.3|219
1654690890000|2022-06-08 12:21:30|14889.8|14889.3|14888.8|14887.3|14889.8|14889.3|14887.8|14886.3|332
1654690900000|2022-06-08 12:21:40|14889.8|14888.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|102
1654690910000|2022-06-08 12:21:50|14888.9|14887.4|14889.8|14888.3|14889.8|14888.3|14888.8|14887.3|112
1654690920000|2022-06-08 12:22:00|14888.8|14887.3|14889.8|14888.3|14889.8|14888.3|14888.8|14887.3|91
1654690930000|2022-06-08 12:22:10|14888.8|14887.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|110
1654690940000|2022-06-08 12:22:20|||||||||4
1654690950000|2022-06-08 12:22:30|14887.8|14886.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|151
1654690960000|2022-06-08 12:22:40|||||||||39
1654690970000|2022-06-08 12:22:50||14884.3||14885.3||14885.3||14884.3|2
1654690980000|2022-06-08 12:23:00|14885.8|14884.3|14884.8|14883.3|14885.8|14885.3|14883.8|14882.3|142
1654690990000|2022-06-08 12:23:10|14883.9|14882.4|14883.8|14882.3|14883.9|14882.4|14883.8|14882.3|109
1654691000000|2022-06-08 12:23:20|14882.8|14881.3|14882.8|14881.3|14882.8|14881.3|14882.8|14881.3|315
1654691010000|2022-06-08 12:23:30|14883.8|14882.3|14882.8|14881.3|14884.8|14883.3|14882.8|14881.3|546
1654691020000|2022-06-08 12:23:40|||||||||29
1654691030000|2022-06-08 12:23:50|14881.9|14880.4|14882.8|14881.3|14882.8|14881.3|14881.8|14880.3|49
1654691040000|2022-06-08 12:24:00|14881.8|14880.3|14880.8|14879.3|14882.8|14881.3|14880.8|14879.3|226
1654691050000|2022-06-08 12:24:10|14881.8|14880.3|14881.8|14880.3|14881.8|14880.3|14880.8|14879.3|129
1654691060000|2022-06-08 12:24:20|14880.8|14879.3|14879.8|14878.3|14880.8|14879.3|14879.8|14878.3|168
1654691070000|2022-06-08 12:24:30|14878.8|14877.3|14879.8|14878.3|14879.8|14878.3|14878.8|14876.3|299
1654691080000|2022-06-08 12:24:40|14878.8|14877.3|14878.8|14877.3|14879.8|14878.3|14878.8|14876.3|279
1654691090000|2022-06-08 12:24:50|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|125
1654691100000|2022-06-08 12:25:00|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|110
1654691110000|2022-06-08 12:25:10|14877.8|14876.3|14876.8|14875.3|14877.8|14876.3|14875.8|14874.3|100
1654691120000|2022-06-08 12:25:20|14877.8|14876.3|14876.8|14875.3|14877.8|14876.3|14876.8|14875.3|78
1654691130000|2022-06-08 12:25:30|14877.8|14876.3|14877.8|14876.3|14877.8|14876.3|14876.8|14876.3|100
1654691140000|2022-06-08 12:25:40|14878.8|14877.3|14877.8|14875.3|14879.8|14878.3|14877.8|14875.3|467
1654691150000|2022-06-08 12:25:50|14876.8|14876.3|14876.8|14875.3|14877.8|14876.3|14876.8|14875.3|379
1654691160000|2022-06-08 12:26:00|14875.8|14874.3|14874.8|14873.3|14875.8|14874.3|14873.8|14872.3|463
1654691170000|2022-06-08 12:26:10|14875.8|14874.3|14877.8|14876.3|14877.8|14876.3|14874.8|14873.3|143
1654691180000|2022-06-08 12:26:20|14876.8|14875.3|14875.8|14874.3|14876.8|14875.3|14875.8|14874.3|154
1654691190000|2022-06-08 12:26:30|14874.8|14873.3|14874.8|14873.3|14875.8|14874.3|14874.8|14872.3|354
1654691200000|2022-06-08 12:26:40|14875.8|14874.3|14874.8|14873.3|14875.8|14874.3|14873.8|14872.3|208
1654691210000|2022-06-08 12:26:50|14875.8|14874.3|14874.8|14873.3|14875.8|14874.3|14874.8|14872.3|161
1654691220000|2022-06-08 12:27:00|14873.8|14872.3|14876.8|14875.3|14876.8|14875.3|14873.8|14872.3|172
1654691230000|2022-06-08 12:27:10|||||||||94
1654691240000|2022-06-08 12:27:20|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|398
1654691250000|2022-06-08 12:27:30|14877.8|14876.3|14876.8|14875.3|14878.8|14877.3|14876.8|14875.3|160
1654691260000|2022-06-08 12:27:40|14877.8|14876.3|14876.8|14875.3|14877.8|14876.3|14876.8|14875.3|28
1654691270000|2022-06-08 12:27:50|14875.8|14874.3|14877.8|14876.3|14877.8|14876.3|14875.8|14874.3|157
1654691280000|2022-06-08 12:28:00|14876.8|14875.3|14876.8|14875.3|14876.8|14875.3|14876.8|14875.3|190
1654691290000|2022-06-08 12:28:10|14875.8|14874.3|14875.8|14874.3|14875.8|14874.3|14875.8|14874.3|32
1654691300000|2022-06-08 12:28:20|||||||||16
1654691310000|2022-06-08 12:28:30|14874.8|14873.3|14875.8|14874.3|14875.8|14874.3|14874.8|14873.3|53
1654691320000|2022-06-08 12:28:40|||||||||14
1654691330000|2022-06-08 12:28:50|14876.8|14875.3|14876.8|14875.3|14876.8|14875.3|14876.8|14874.3|427
1654691340000|2022-06-08 12:29:00|14875.8|14874.3|14877.8|14876.3|14877.8|14876.3|14875.8|14874.3|389
1654691350000|2022-06-08 12:29:10|14876.8|14875.3|14876.8|14875.3|14877.8|14876.3|14876.8|14875.3|60
1654691360000|2022-06-08 12:29:20|14877.8|14876.3|14875.8|14874.3|14877.8|14876.3|14874.8|14873.3|61
1654691370000|2022-06-08 12:29:30|14874.8|14873.3|14874.8|14873.3|14874.8|14874.3|14873.8|14872.3|46
1654691380000|2022-06-08 12:29:40|14873.8|14872.3|14874.8|14872.3|14874.8|14872.3|14872.8|14871.3|73
1654691390000|2022-06-08 12:29:50|14873.8|14871.3|14872.8|14871.3|14873.8|14872.3|14872.8|14871.3|60
1654691400000|2022-06-08 12:30:00|14871.8|14870.3|14872.8|14871.3|14872.8|14871.3|14870.8|14869.3|360
1654691410000|2022-06-08 12:30:10|14871.8|14870.3|14872.8|14871.3|14872.8|14871.3|14871.8|14870.3|167
1654691420000|2022-06-08 12:30:20|14873.8|14872.3|14872.8|14871.3|14873.8|14872.3|14871.8|14870.3|141
1654691430000|2022-06-08 12:30:30|14873.8|14872.3|14875.8|14874.3|14875.8|14874.3|14872.8|14871.3|129
1654691440000|2022-06-08 12:30:40|14874.8|14873.3|14876.8|14875.3|14876.8|14875.3|14874.8|14873.3|119
1654691450000|2022-06-08 12:30:50|14875.8|14874.3|14875.8|14874.3|14876.8|14875.3|14875.8|14874.3|115
1654691460000|2022-06-08 12:31:00|14876.8|14875.3|14877.8|14876.3|14877.8|14876.3|14876.8|14875.3|298
1654691470000|2022-06-08 12:31:10|14876.8|14875.3|14877.8|14876.3|14877.8|14876.3|14876.8|14875.3|270
1654691480000|2022-06-08 12:31:20|||||||||179
1654691490000|2022-06-08 12:31:30|||||||||229
1654691500000|2022-06-08 12:31:40|14876.8|14875.3|14873.8|14871.3|14877.8|14876.3|14872.8|14871.3|513
1654691510000|2022-06-08 12:31:50|14874.8|14872.3|14873.8|14872.3|14874.8|14873.3|14873.8|14872.3|105
1654691520000|2022-06-08 12:32:00|14872.8|14871.3|14872.8|14871.3|14873.8|14872.3|14872.8|14871.3|96
1654691530000|2022-06-08 12:32:10|14873.8|14872.3|14873.8|14872.3|14874.8|14873.3|14872.8|14871.3|484
1654691540000|2022-06-08 12:32:20|14872.8|14871.3|14873.8|14872.3|14873.8|14872.3|14872.8|14871.3|20
1654691550000|2022-06-08 12:32:30|14874.8|14873.3|14874.8|14873.3|14874.8|14873.3|14874.8|14873.3|186
1654691560000|2022-06-08 12:32:40|14873.8|14872.3|14873.8|14872.3|14874.8|14873.3|14873.8|14872.3|98
1654691570000|2022-06-08 12:32:50|14874.8|14873.3|14874.8|14873.3|14874.8|14873.3|14874.8|14873.3|148
1654691580000|2022-06-08 12:33:00|14873.8|14872.3|14874.8|14873.3|14874.8|14873.3|14873.8|14872.3|658
1654691590000|2022-06-08 12:33:10|14875.8|14874.3|14875.8|14874.3|14875.8|14874.3|14874.8|14873.3|131
1654691600000|2022-06-08 12:33:20|14874.8|14873.3|14875.8|14874.3|14875.8|14874.3|14874.8|14873.3|75
1654691610000|2022-06-08 12:33:30|14874.8|14873.3|14875.8|14874.3|14875.8|14874.3|14874.8|14873.3|158
1654691620000|2022-06-08 12:33:40|14874.8|14873.3|14876.8|14875.3|14876.8|14875.3|14874.8|14873.3|198
1654691630000|2022-06-08 12:33:50|14877.8|14876.3|14877.8|14876.3|14877.8|14876.3|14876.8|14875.3|162
1654691640000|2022-06-08 12:34:00|14876.8|14875.3|14874.8|14873.3|14876.8|14875.3|14874.8|14873.3|393
1654691650000|2022-06-08 12:34:10|14873.8|14872.3|14874.8|14873.3|14874.8|14873.3|14873.8|14872.3|139
1654691660000|2022-06-08 12:34:20|14873.8|14872.3|14873.8|14872.3|14874.8|14873.3|14873.8|14872.3|96
1654691670000|2022-06-08 12:34:30|14874.8|14873.3|14876.8|14875.3|14876.8|14875.3|14874.8|14873.3|182
1654691680000|2022-06-08 12:34:40|14875.8|14874.3|14875.8|14874.3|14875.8|14874.3|14875.8|14874.3|98
1654691690000|2022-06-08 12:34:50|14876.8|14875.3|14879.8|14877.3|14879.8|14878.3|14876.8|14875.3|231
1654691700000|2022-06-08 12:35:00|14878.8|14876.3|14879.8|14878.3|14879.8|14878.3|14877.8|14876.3|62
1654691710000|2022-06-08 12:35:10|14878.8|14877.3|14879.8|14877.3|14879.8|14878.3|14878.8|14877.3|154
1654691720000|2022-06-08 12:35:20|14878.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|102
1654691730000|2022-06-08 12:35:30|||||||||40
1654691740000|2022-06-08 12:35:40|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|133
1654691750000|2022-06-08 12:35:50|14877.8|14876.3|14877.8|14876.3|14877.8|14876.3|14877.8|14876.3|141
1654691760000|2022-06-08 12:36:00|14878.8|14877.3|14877.8|14876.3|14878.8|14877.3|14877.8|14875.3|108
1654691770000|2022-06-08 12:36:10|14878.8|14877.3|14876.8|14875.3|14878.8|14877.3|14876.8|14875.3|91
1654691780000|2022-06-08 12:36:20|14877.8|14876.3|14876.8|14875.3|14877.8|14876.3|14876.8|14875.3|322
1654691790000|2022-06-08 12:36:30|14877.8|14876.3|14878.8|14876.3|14878.8|14876.3|14876.8|14875.3|120
1654691800000|2022-06-08 12:36:40|14877.8|14875.3|14877.8|14876.3|14877.8|14876.3|14876.8|14875.3|37
1654691810000|2022-06-08 12:36:50|||||||||1
1654691820000|2022-06-08 12:37:00|14878.8|14877.3|14878.8|14877.3|14878.8|14877.3|14878.8|14877.3|708
1654691830000|2022-06-08 12:37:10|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|67
1654691840000|2022-06-08 12:37:20|14879.8|14878.3|14879.8|14878.3|14879.8|14878.3|14878.8|14877.3|193
1654691850000|2022-06-08 12:37:30|14878.8|14877.3|14878.8|14877.3|14879.8|14878.3|14878.8|14877.3|43
1654691860000|2022-06-08 12:37:40|14879.8|14878.3|14879.8|14878.3|14879.8|14878.3|14878.8|14877.3|150
1654691870000|2022-06-08 12:37:50|14878.8|14877.3|14879.8|14878.3|14879.8|14878.3|14878.8|14877.3|90
1654691880000|2022-06-08 12:38:00|14878.8|14877.3|14880.8|14879.3|14881.8|14880.3|14878.8|14876.8|356
1654691890000|2022-06-08 12:38:10|||||||||148
1654691900000|2022-06-08 12:38:20|14879.8|14878.3|14880.8|14879.3|14880.8|14879.3|14878.8|14877.3|234
1654691910000|2022-06-08 12:38:30|14879.8|14878.3|14879.8|14877.3|14880.8|14878.3|14879.8|14877.3|170
1654691920000|2022-06-08 12:38:40|14878.8|14878.3|14878.8|14877.3|14879.8|14878.3|14878.8|14877.3|60
1654691930000|2022-06-08 12:38:50|14879.8|14878.3|14879.8|14878.3|14880.8|14879.3|14879.8|14878.3|44
1654691940000|2022-06-08 12:39:00|14878.8|14877.3|14880.8|14879.3|14880.8|14879.3|14878.8|14877.3|250
1654691950000|2022-06-08 12:39:10|14881.8|14880.3|14881.8|14880.3|14882.8|14881.3|14880.8|14879.3|150
1654691960000|2022-06-08 12:39:20|14882.8|14881.3|14882.8|14881.3|14883.8|14882.3|14882.8|14880.3|309
1654691970000|2022-06-08 12:39:30|14881.8|14880.3|14881.8|14880.3|14881.8|14881.3|14881.8|14880.3|52
1654691980000|2022-06-08 12:39:40|||||||||2
1654691990000|2022-06-08 12:39:50|14882.8|14881.3|14882.8|14880.3|14882.8|14881.3|14881.8|14880.3|71
1654692000000|2022-06-08 12:40:00|14881.8|14881.3|14881.8|14880.3|14882.8|14881.3|14881.8|14880.3|96
1654692010000|2022-06-08 12:40:10|||||||||4
1654692020000|2022-06-08 12:40:20|14880.8|14879.3|14881.8|14880.3|14882.8|14881.3|14880.8|14879.3|420
1654692030000|2022-06-08 12:40:30|14880.8|14879.3|14880.8|14879.3|14880.8|14879.3|14879.8|14878.3|44
1654692040000|2022-06-08 12:40:40|14879.8|14878.3|14880.8|14879.3|14880.8|14879.3|14879.8|14878.3|80
1654692050000|2022-06-08 12:40:50|14879.8|14878.3|14878.8|14877.3|14879.8|14878.3|14878.8|14877.3|144
1654692060000|2022-06-08 12:41:00|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|151
1654692070000|2022-06-08 12:41:10|14879.8|14878.3|14878.8|14877.3|14879.8|14878.3|14878.8|14877.3|172
1654692080000|2022-06-08 12:41:20|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|99
1654692090000|2022-06-08 12:41:30|14879.8|14878.3|14879.8|14878.3|14880.8|14878.3|14878.8|14877.3|116
1654692100000|2022-06-08 12:41:40|14878.8|14877.3|14878.8|14877.3|14878.8|14877.3|14878.8|14877.3|47
1654692110000|2022-06-08 12:41:50|14879.8|14878.3|14879.8|14878.3|14879.8|14878.3|14879.8|14877.3|38
1654692120000|2022-06-08 12:42:00|14878.8|14877.3|14877.8|14876.3|14879.8|14878.3|14877.8|14876.3|135
1654692130000|2022-06-08 12:42:10|14876.8|14875.3|14876.8|14874.3|14876.8|14875.3|14876.8|14874.3|44
1654692140000|2022-06-08 12:42:20|14875.8||14875.8||14875.8||14875.8||109
1654692150000|2022-06-08 12:42:30|14874.8|14873.3|14875.8|14874.3|14876.8|14875.3|14874.8|14873.3|96
1654692160000|2022-06-08 12:42:40|14876.8|14875.3|14876.8|14875.3|14876.8|14875.3|14875.8|14874.3|116
1654692170000|2022-06-08 12:42:50|14875.8|14874.3|14877.8|14876.3|14877.8|14876.3|14875.8|14874.3|59
1654692180000|2022-06-08 12:43:00|14876.8|14875.3|14878.8|14877.3|14878.8|14877.3|14876.8|14875.3|82
1654692190000|2022-06-08 12:43:10|14879.8|14878.3|14877.8|14876.3|14879.8|14878.3|14877.8|14876.3|142
1654692200000|2022-06-08 12:43:20|14878.8|14877.3|14878.8|14877.3|14879.8|14878.3|14878.8|14876.3|157
1654692210000|2022-06-08 12:43:30|14879.8|14878.3|14879.8|14878.3|14879.8|14878.3|14878.8|14877.3|46
1654692230000|2022-06-08 12:43:50|14880.8|14879.3|14881.8|14879.3|14881.8|14879.3|14880.8|14879.3|66
1654692240000|2022-06-08 12:44:00|14880.8|14880.3|14880.8|14879.3|14880.8|14880.3|14880.8|14879.3|53
1654692250000|2022-06-08 12:44:10|14879.8|14878.3|14881.8|14880.3|14882.8|14881.3|14879.8|14878.3|284
1654692260000|2022-06-08 12:44:20|||||||||21
1654692270000|2022-06-08 12:44:30|14880.8|14879.3|14881.8|14880.3|14881.8|14880.3|14880.8|14879.3|70
1654692280000|2022-06-08 12:44:40|14880.8|14879.3|14879.8|14878.3|14880.8|14879.3|14879.8|14878.3|74
1654692290000|2022-06-08 12:44:50|14880.8|14879.3|14879.8|14878.3|14880.8|14879.3|14879.8|14878.3|20
1654692300000|2022-06-08 12:45:00|14878.8|14877.3|14878.9|14877.4|14878.9|14877.4|14877.8|14876.3|92
1654692310000|2022-06-08 12:45:10|14877.9|14876.4|14878.9|14877.4|14878.9|14877.4|14877.9|14876.4|33
1654692320000|2022-06-08 12:45:20|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|1239
1654692330000|2022-06-08 12:45:30|14878.9|14877.4|14879.9|14878.4|14879.9|14878.4|14878.9|14877.4|128
1654692350000|2022-06-08 12:45:50|14878.9|14877.4|14878.9|14877.4|14878.9|14877.4|14878.9|14877.4|29
1654692360000|2022-06-08 12:46:00|14880.9|14878.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|93
1654692370000|2022-06-08 12:46:10|14879.9|14878.4|14880.9|14879.4|14881.9|14880.4|14879.9|14878.4|1360
1654692380000|2022-06-08 12:46:20|14879.9|14878.4|14878.9|14877.4|14879.9|14878.4|14878.9|14877.4|62
1654692390000|2022-06-08 12:46:30|14879.9|14878.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|88
1654692400000|2022-06-08 12:46:40|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|123
1654692410000|2022-06-08 12:46:50|14880.9|14879.4|14879.9|14878.4|14880.9|14879.4|14879.9|14878.4|21
1654692420000|2022-06-08 12:47:00|14880.9|14879.4|14879.9|14878.4|14880.9|14879.4|14879.9|14878.4|113
1654692430000|2022-06-08 12:47:10|14880.9|14879.4|14878.9|14877.4|14880.9|14879.4|14878.9|14877.4|33
1654692450000|2022-06-08 12:47:30|14879.9|14878.4|14878.9|14877.4|14879.9|14878.4|14878.9|14877.4|36
1654692460000|2022-06-08 12:47:40|14879.9|14878.4|14879.9|14878.4|14880.9|14879.4|14878.9|14877.4|310
1654692470000|2022-06-08 12:47:50|14880.9|14879.4|14880.9|14879.4|14881.9|14880.4|14880.9|14879.4|109
1654692480000|2022-06-08 12:48:00|14879.9|14878.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|56
1654692490000|2022-06-08 12:48:10|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|14878.9|14877.4|186
1654692500000|2022-06-08 12:48:20|14880.9|14879.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|31
1654692510000|2022-06-08 12:48:30|14881.9|14880.4|14881.9|14880.4|14881.9|14880.4|14881.9|14880.4|8
1654692520000|2022-06-08 12:48:40|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|87
1654692530000|2022-06-08 12:48:50|14881.9|14880.4|14882.9|14881.4|14882.9|14881.4|14881.9|14880.4|154
1654692540000|2022-06-08 12:49:00|14881.9|14880.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|91
1654692550000|2022-06-08 12:49:10|14882.9|14881.4|14882.9|14880.4|14882.9|14881.4|14881.9|14880.4|38
1654692560000|2022-06-08 12:49:20|14881.9|14881.4|14882.9|14881.4|14882.9|14881.4|14881.9|14880.4|620
1654692570000|2022-06-08 12:49:30|14883.9|14882.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|43
1654692580000|2022-06-08 12:49:40|14883.9|14882.4|14883.9|14882.4|14884.9|14883.4|14882.9|14881.4|234
1654692590000|2022-06-08 12:49:50|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|1
1654692600000|2022-06-08 12:50:00|14883.9|14882.4|14884.9|14882.4|14884.9|14883.4|14883.9|14882.4|173
1654692610000|2022-06-08 12:50:10|14883.9|14883.4|14883.9|14881.4|14884.9|14883.4|14883.9|14881.4|67
1654692620000|2022-06-08 12:50:20|14882.9|14880.4|14881.9|14880.4|14883.9|14882.4|14881.9|14880.4|301
1654692630000|2022-06-08 12:50:30|14880.9|14879.4|14881.9|14880.4|14882.9|14880.4|14880.9|14879.4|69
1654692640000|2022-06-08 12:50:40|||||||||4
1654692650000|2022-06-08 12:50:50|14882.9|14881.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|70
1654692660000|2022-06-08 12:51:00|14882.9|14881.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|58
1654692670000|2022-06-08 12:51:10|14882.9|14881.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|263
1654692680000|2022-06-08 12:51:20|14883.9|14882.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|145
1654692690000|2022-06-08 12:51:30|14884.9|14883.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|372
1654692700000|2022-06-08 12:51:40|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14885.9|14884.4|7
1654692710000|2022-06-08 12:51:50|14885.9|14884.4|14884.9|14883.4|14885.9|14884.4|14884.9|14883.4|53
1654692720000|2022-06-08 12:52:00|14885.9|14884.4|14884.9|14883.4|14885.9|14884.4|14884.9|14883.4|140
1654692730000|2022-06-08 12:52:10|14885.9|14884.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|108
1654692740000|2022-06-08 12:52:20|14884.9|14883.4|14883.9|14882.4|14884.9|14883.4|14883.9|14882.4|35
1654692750000|2022-06-08 12:52:30|14884.9|14881.4|14881.9|14879.4|14884.9|14881.4|14881.9|14879.4|138
1654692760000|2022-06-08 12:52:40|14880.9|14880.4|14881.9|14880.4|14881.9|14880.4|14880.9|14880.4|9
1654692770000|2022-06-08 12:52:50|14882.9|14881.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|279
1654692780000|2022-06-08 12:53:00|14882.9|14881.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|74
1654692790000|2022-06-08 12:53:10|14882.9|14881.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|116
1654692800000|2022-06-08 12:53:20|14883.9|14882.4|14883.9|14882.4|14884.9|14883.4|14883.9|14881.4|68
1654692810000|2022-06-08 12:53:30|14882.9|14881.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|25
1654692820000|2022-06-08 12:53:40|14883.9||14882.9||14883.9||14882.9||31
1654692830000|2022-06-08 12:53:50|14883.9|14882.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|83
1654692840000|2022-06-08 12:54:00|||||||||8
1654692850000|2022-06-08 12:54:10|14881.9|14879.4|14881.9|14880.4|14881.9|14880.4|14881.9|14879.4|157
1654692860000|2022-06-08 12:54:20|14880.9|14879.4|14880.9|14879.4|14881.9|14879.4|14880.9|14879.4|42
1654692870000|2022-06-08 12:54:30|14881.9|14880.4|14880.9|14879.4|14881.9|14880.4|14880.9|14879.4|51
1654692880000|2022-06-08 12:54:40|14881.9|14880.4|14880.9|14879.4|14881.9|14880.4|14880.9|14879.4|66
1654692890000|2022-06-08 12:54:50|14881.9|14880.4|14881.9|14880.4|14881.9|14880.4|14881.9|14880.4|30
1654692900000|2022-06-08 12:55:00|14880.9|14879.4|14880.9|14879.4|14881.9|14880.4|14880.9|14879.4|61
1654692910000|2022-06-08 12:55:10|14881.9|14880.4|14880.9|14879.4|14881.9|14880.4|14880.9|14879.4|86
1654692920000|2022-06-08 12:55:20||14878.4||14879.4||14879.4||14878.4|159
1654692930000|2022-06-08 12:55:30|14881.9|14880.4|14880.9|14879.4|14881.9|14880.4|14880.9|14879.4|211
1654692940000|2022-06-08 12:55:40|14879.9|14878.4|14878.9|14876.4|14880.9|14879.4|14878.9|14876.4|114
1654692950000|2022-06-08 12:55:50||14877.4||14877.4||14877.4||14876.4|35
1654692960000|2022-06-08 12:56:00|14879.9|14878.4|14879.9|14878.4|14880.9|14878.4|14878.9|14877.4|77
1654692970000|2022-06-08 12:56:10|14880.9|14879.4|14882.9|14881.4|14882.9|14881.4|14879.9|14878.4|524
1654692980000|2022-06-08 12:56:20|14883.9|14882.4|14881.9|14880.4|14883.9|14882.4|14881.9|14880.4|61
1654692990000|2022-06-08 12:56:30|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|14882.9|14880.4|16
1654693000000|2022-06-08 12:56:40|14883.9||14882.9||14883.9||14882.9||104
1654693010000|2022-06-08 12:56:50|14883.9|14882.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|81
1654693020000|2022-06-08 12:57:00||14881.4||14882.4||14882.4||14881.4|72
1654693030000|2022-06-08 12:57:10|14882.9|14881.4|14883.9|14882.4|14884.9|14883.4|14882.9|14881.4|90
1654693040000|2022-06-08 12:57:20|14882.9|14881.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|100
1654693050000|2022-06-08 12:57:30|14883.9|14882.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|59
1654693060000|2022-06-08 12:57:40|14881.9|14880.4|14881.9|14880.4|14881.9|14880.4|14881.9|14880.4|13
1654693070000|2022-06-08 12:57:50|14882.9|14881.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|112
1654693080000|2022-06-08 12:58:00|14882.9|14881.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|26
1654693090000|2022-06-08 12:58:10|14883.9|14882.4|14885.9|14884.4|14885.9|14884.4|14883.9|14882.4|199
1654693100000|2022-06-08 12:58:20|14886.9|14885.4|14885.9|14884.4|14886.9|14885.4|14884.9|14883.4|67
1654693110000|2022-06-08 12:58:30|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14884.4|84
1654693120000|2022-06-08 12:58:40|14885.9|14884.4|14885.9|14884.4|14886.9|14885.4|14885.9|14884.4|100
1654693130000|2022-06-08 12:58:50|14884.9|14883.4|14886.9|14885.4|14886.9|14885.4|14884.9|14883.4|152
1654693140000|2022-06-08 12:59:00|14885.9|14884.4|14885.9|14884.4|14886.9|14884.4|14885.9|14884.4|234
1654693150000|2022-06-08 12:59:10|14884.9|14883.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|88
1654693160000|2022-06-08 12:59:20|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14884.4|26
1654693170000|2022-06-08 12:59:30|14885.9|14884.4|14886.9|14885.4|14886.9|14885.4|14885.9|14884.4|127
1654693180000|2022-06-08 12:59:40|14885.9|14884.4|14884.9|14883.4|14885.9|14884.4|14884.9|14883.4|42
1654693190000|2022-06-08 12:59:50|14883.9|14882.4|14883.9|14882.4|14884.9|14883.4|14883.9|14882.4|25
1654693200000|2022-06-08 13:00:00|14884.9||14883.9||14884.9||14883.9||87
1654693210000|2022-06-08 13:00:10|14882.9|14881.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|107
1654693220000|2022-06-08 13:00:20|14882.9|14881.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|120
1654693230000|2022-06-08 13:00:30|||||||||191
1654693240000|2022-06-08 13:00:40|||||||||44
1654693250000|2022-06-08 13:00:50|14882.9|14881.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|83
1654693260000|2022-06-08 13:01:00|14882.9|14881.4|14885.9|14884.4|14885.9|14884.4|14882.9|14881.4|58
1654693270000|2022-06-08 13:01:10|14886.9|14885.4|14887.9|14886.4|14887.9|14886.4|14886.9|14884.4|213
1654693280000|2022-06-08 13:01:20||14885.4||14886.4||14886.4||14885.4|46
1654693290000|2022-06-08 13:01:30|||||||||29
1654693300000|2022-06-08 13:01:40|14888.9||14888.9||14888.9||14888.9||17
1654693310000|2022-06-08 13:01:50|14887.9|14887.4|14888.9|14887.4|14888.9|14887.4|14887.9|14887.4|23
1654693320000|2022-06-08 13:02:00|14889.9|14888.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|19
1654693330000|2022-06-08 13:02:10|14889.9|14888.4|14889.9|14888.4|14890.9|14888.4|14888.9|14887.4|164
1654693340000|2022-06-08 13:02:20|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|34
1654693350000|2022-06-08 13:02:30|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|142
1654693360000|2022-06-08 13:02:40|14892.9||14892.9||14892.9||14891.9||106
1654693370000|2022-06-08 13:02:50|14891.9|14891.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|288
1654693380000|2022-06-08 13:03:00|14891.9|14890.4|14893.9|14892.4|14893.9|14892.4|14891.9|14890.4|146
1654693390000|2022-06-08 13:03:10|14892.9|14891.4|14893.9|14892.4|14893.9|14892.4|14892.9|14891.4|85
1654693400000|2022-06-08 13:03:20|14892.9|14891.4|14891.9|14890.4|14892.9|14891.4|14891.9|14890.4|115
1654693410000|2022-06-08 13:03:30|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14890.9|14889.4|161
1654693420000|2022-06-08 13:03:40|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14890.9|14889.4|130
1654693430000|2022-06-08 13:03:50|||||||||52
1654693440000|2022-06-08 13:04:00|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|489
1654693450000|2022-06-08 13:04:10|14895.9|14894.4|14895.9|14894.4|14896.9|14895.4|14894.9|14893.4|197
1654693460000|2022-06-08 13:04:20|14894.9|14893.4|14893.9|14892.4|14895.9|14894.4|14893.9|14892.4|20
1654693470000|2022-06-08 13:04:30|14894.9|14893.4|14893.9|14892.4|14894.9|14893.4|14893.9|14892.4|125
1654693480000|2022-06-08 13:04:40|||||||||580
1654693490000|2022-06-08 13:04:50|||||||||31
1654693500000|2022-06-08 13:05:00|14894.9|14893.4|14893.9|14892.4|14894.9|14893.4|14893.9|14892.4|91
1654693510000|2022-06-08 13:05:10|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|418
1654693520000|2022-06-08 13:05:20|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|36
1654693530000|2022-06-08 13:05:30|14890.9|14889.4|14892.9|14891.4|14892.9|14891.4|14890.9|14889.4|273
1654693540000|2022-06-08 13:05:40|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|191
1654693550000|2022-06-08 13:05:50|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|4
1654693560000|2022-06-08 13:06:00|14892.9|14891.4|14891.9|14890.4|14892.9|14891.4|14891.9|14890.4|134
1654693570000|2022-06-08 13:06:10|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|47
1654693580000|2022-06-08 13:06:20|14891.9|14890.4|14892.9|14890.4|14892.9|14891.4|14891.9|14889.4|77
1654693590000|2022-06-08 13:06:30|14893.9|14891.4|14892.9|14891.4|14893.9|14892.4|14892.9|14890.4|116
1654693600000|2022-06-08 13:06:40|14893.9|14892.4|14892.9|14890.4|14893.9|14892.4|14892.9|14890.4|148
1654693610000|2022-06-08 13:06:50||14891.4||14891.4||14891.4||14890.4|8
1654693620000|2022-06-08 13:07:00|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14892.9|14891.4|761
1654693630000|2022-06-08 13:07:10|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|72
1654693640000|2022-06-08 13:07:20|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|6
1654693650000|2022-06-08 13:07:30|14893.9|14892.4|14895.9|14893.4|14895.9|14894.4|14893.9|14892.4|175
1654693660000|2022-06-08 13:07:40|14894.9|14894.4|14895.9|14894.4|14895.9|14894.4|14894.9|14894.4|3
1654693670000|2022-06-08 13:07:50|14894.9|14893.4|14892.9|14891.4|14894.9|14893.4|14892.9|14891.4|173
1654693680000|2022-06-08 13:08:00|14891.9|14890.4|14890.9|14889.4|14891.9|14890.4|14889.9|14888.4|26
1654693690000|2022-06-08 13:08:10|14889.9|14888.4|14890.9|14888.4|14890.9|14889.4|14889.9|14888.4|18
1654693700000|2022-06-08 13:08:20|14891.9|14889.4|14889.9|14888.4|14891.9|14890.4|14889.9|14888.4|35
1654693710000|2022-06-08 13:08:30|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|8
1654693720000|2022-06-08 13:08:40|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|4
1654693730000|2022-06-08 13:08:50|14889.9|14888.4|14889.9|14888.4|14890.9|14889.4|14888.9|14887.4|675
1654693750000|2022-06-08 13:09:10|14890.9|14889.4|14891.9|14890.4|14891.9|14890.4|14889.9|14888.4|53
1654693760000|2022-06-08 13:09:20|14890.9|14889.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|29
1654693770000|2022-06-08 13:09:30|14891.9|14890.4|14893.9|14891.4|14893.9|14892.4|14891.9|14890.4|828
1654693780000|2022-06-08 13:09:40|14892.9|14892.4|14892.9|14891.4|14893.9|14892.4|14892.9|14891.4|24
1654693790000|2022-06-08 13:09:50|||||||||11
1654693800000|2022-06-08 13:10:00|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|113
1654693810000|2022-06-08 13:10:10|14893.9|14892.4|14893.9|14892.4|14893.9|14892.4|14893.9|14892.4|66
1654693820000|2022-06-08 13:10:20|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|14892.9|14891.4|42
1654693830000|2022-06-08 13:10:30|14891.9|14890.4|14892.9|14891.4|14893.9|14892.4|14891.9|14890.4|44
1654693840000|2022-06-08 13:10:40|||||||||8
1654693850000|2022-06-08 13:10:50|||||||||9
1654693860000|2022-06-08 13:11:00|14891.9|14890.4|14893.9|14892.4|14893.9|14892.4|14891.9|14890.4|192
1654693870000|2022-06-08 13:11:10|||||||||8
1654693880000|2022-06-08 13:11:20||14891.4||14892.4||14892.4||14891.4|22
1654693890000|2022-06-08 13:11:30|14892.9|14891.4|14890.9|14889.4|14892.9|14891.4|14890.9|14889.4|137
1654693900000|2022-06-08 13:11:40|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|284
1654693910000|2022-06-08 13:11:50|14888.9|14887.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|71
1654693920000|2022-06-08 13:12:00|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|25
1654693930000|2022-06-08 13:12:10|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|102
1654693940000|2022-06-08 13:12:20|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|56
1654693950000|2022-06-08 13:12:30|14888.9|14887.4|14887.9|14886.4|14888.9|14887.4|14887.9|14886.4|34
1654693960000|2022-06-08 13:12:40|14886.9|14885.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|53
1654693970000|2022-06-08 13:12:50|14885.9|14884.4|14884.9|14883.4|14886.9|14885.4|14884.9|14883.4|105
1654693980000|2022-06-08 13:13:00|14885.9|14884.4|14885.9|14884.4|14886.9|14885.4|14885.9|14884.4|279
1654693990000|2022-06-08 13:13:10|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|47
1654694000000|2022-06-08 13:13:20|||||||||44
1654694010000|2022-06-08 13:13:30|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|103
1654694020000|2022-06-08 13:13:40|14887.9|14886.4|14889.9|14888.4|14889.9|14888.4|14887.9|14886.4|42
1654694030000|2022-06-08 13:13:50||14887.4||14888.4||14888.4||14887.4|160
1654694040000|2022-06-08 13:14:00|14888.9|14887.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|70
1654694050000|2022-06-08 13:14:10|14888.9|14887.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|68
1654694060000|2022-06-08 13:14:20|14889.9|14888.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|52
1654694070000|2022-06-08 13:14:30|||||||||17
1654694090000|2022-06-08 13:14:50|14889.9|14888.4|14887.9|14886.4|14889.9|14888.4|14887.9|14886.4|177
1654694100000|2022-06-08 13:15:00|14888.9|14887.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|128
1654694110000|2022-06-08 13:15:10|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|74
1654694120000|2022-06-08 13:15:20|14889.9|14888.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|58
1654694130000|2022-06-08 13:15:30|||||||||10
1654694140000|2022-06-08 13:15:40|14889.9|14888.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|66
1654694150000|2022-06-08 13:15:50|14889.9|14888.4|14890.9|14889.4|14890.9|14889.4|14888.9|14887.4|283
1654694160000|2022-06-08 13:16:00|14889.9|14888.4|14890.9|14888.4|14890.9|14889.4|14889.9|14888.4|48
1654694170000|2022-06-08 13:16:10|14889.9|14887.4|14885.9|14884.4|14890.9|14887.4|14885.9|14884.4|119
1654694180000|2022-06-08 13:16:20|14886.9|14885.4|14884.9|14883.4|14886.9|14885.4|14884.9|14883.4|209
1654694190000|2022-06-08 13:16:30|14883.9|14882.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|27
1654694200000|2022-06-08 13:16:40|14883.9|14882.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|14
1654694210000|2022-06-08 13:16:50|14883.9|14882.4|14883.9|14882.4|14884.4|14882.4|14882.9|14881.4|9
1654694220000|2022-06-08 13:17:00|14882.9|14881.4|14884.9|14883.4|14884.9|14883.4|14882.9|14881.4|192
1654694230000|2022-06-08 13:17:10|14883.9|14882.4|14883.9|14882.4|14884.9|14883.4|14883.9|14882.4|188
1654694240000|2022-06-08 13:17:20|14884.9|14883.4|14883.9|14881.4|14884.9|14883.4|14882.9|14881.4|205
1654694250000|2022-06-08 13:17:30|14882.9|14882.4|14883.9|14882.4|14883.9|14882.4|14882.9|14882.4|16
1654694260000|2022-06-08 13:17:40|14882.9|14881.4|14884.9|14882.4|14884.9|14882.4|14882.9|14881.4|21
1654694270000|2022-06-08 13:17:50|14883.9||14883.9||14883.9||14883.9||4
1654694280000|2022-06-08 13:18:00|14882.9|14881.4|14882.9|14881.4|14883.9|14881.4|14882.9|14881.4|85
1654694290000|2022-06-08 13:18:10|14883.9|14882.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|202
1654694300000|2022-06-08 13:18:20|14883.9|14882.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|168
1654694310000|2022-06-08 13:18:30|14883.9|14882.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|128
1654694320000|2022-06-08 13:18:40|14883.9|14882.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|23
1654694330000|2022-06-08 13:18:50|14882.9|14881.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|131
1654694340000|2022-06-08 13:19:00|14884.9|14883.4|14883.9|14881.4|14884.9|14883.4|14883.9|14881.4|136
1654694350000|2022-06-08 13:19:10|14882.9|14882.4|14883.9|14881.4|14883.9|14882.4|14882.9|14881.4|51
1654694360000|2022-06-08 13:19:20||14882.4||14882.4||14882.4||14881.4|5
1654694370000|2022-06-08 13:19:30|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|173
1654694380000|2022-06-08 13:19:40|14886.9|14885.4|14886.9|14885.4|14887.9|14886.4|14886.9|14884.4|170
1654694390000|2022-06-08 13:19:50|14885.9|14884.4|14885.9|14884.4|14886.9|14885.4|14885.9|14884.4|59
1654694400000|2022-06-08 13:20:00|14886.9|14885.4|14887.9|14886.4|14887.9|14886.4|14885.9|14885.4|116
1654694410000|2022-06-08 13:20:10|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|18
1654694420000|2022-06-08 13:20:20|14885.9|14884.4|14885.9|14884.4|14886.9|14885.4|14884.9|14883.4|421
1654694430000|2022-06-08 13:20:30|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|99
1654694440000|2022-06-08 13:20:40|14885.9|14884.4|14881.9|14880.4|14885.9|14884.4|14881.9|14880.4|335
1654694450000|2022-06-08 13:20:50|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|240
1654694460000|2022-06-08 13:21:00|14883.9||14882.9||14883.9||14882.9||74
1654694470000|2022-06-08 13:21:10|14883.9|14882.4|14880.9|14879.4|14883.9|14882.4|14880.9|14879.4|276
1654694480000|2022-06-08 13:21:20|14879.9|14878.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|421
1654694490000|2022-06-08 13:21:30|14879.9|14878.4|14881.9|14880.4|14881.9|14880.4|14879.9|14878.4|70
1654694500000|2022-06-08 13:21:40|14880.9|14879.4|14881.9|14880.4|14881.9|14880.4|14880.9|14879.4|47
1654694510000|2022-06-08 13:21:50||14879.4||14879.4||14879.4||14879.4|344
1654694520000|2022-06-08 13:22:00|14880.9|14880.4|14882.9|14881.4|14882.9|14881.4|14880.9|14879.4|1248
1654694530000|2022-06-08 13:22:10|14881.9|14880.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|111
1654694540000|2022-06-08 13:22:20|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|14882.9|14881.4|31
1654694550000|2022-06-08 13:22:30|14883.9|14882.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|200
1654694560000|2022-06-08 13:22:40|14885.9|14884.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|13
1654694570000|2022-06-08 13:22:50|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|14884.9|14883.4|192
1654694580000|2022-06-08 13:23:00|14885.9|14884.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|544
1654694590000|2022-06-08 13:23:10|14884.9|14883.4|14885.9|14883.4|14885.9|14884.4|14884.9|14883.4|6
1654694600000|2022-06-08 13:23:20|14884.9||14884.9||14884.9||14884.9||5
1654694610000|2022-06-08 13:23:30|14883.9|14882.4|14883.9|14882.4|14884.9|14883.4|14883.9|14882.4|25
1654694620000|2022-06-08 13:23:40|14884.9|14883.4|14885.9|14884.4|14885.9|14884.4|14883.9|14882.4|397
1654694630000|2022-06-08 13:23:50|14886.9|14885.4|14885.9|14884.4|14886.9|14885.4|14884.9|14883.4|103
1654694640000|2022-06-08 13:24:00|||||||||17
1654694650000|2022-06-08 13:24:10|14884.9|14883.4|14882.9|14881.4|14884.9|14883.4|14882.9|14881.4|111
1654694660000|2022-06-08 13:24:20|14883.9|14882.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|15
1654694670000|2022-06-08 13:24:30|14885.9|14884.4|14884.9|14882.4|14885.9|14884.4|14884.9|14882.4|165
1654694680000|2022-06-08 13:24:40|14883.9|14883.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|71
1654694690000|2022-06-08 13:24:50|14885.9|14884.4|14886.9|14885.4|14886.9|14885.4|14885.9|14883.4|68
1654694700000|2022-06-08 13:25:00|14885.9|14884.4|14887.9|14886.4|14887.9|14886.4|14885.9|14884.4|124
1654694710000|2022-06-08 13:25:10|14888.9|14887.4|14889.9|14888.4|14890.9|14889.4|14888.9|14887.4|543
1654694720000|2022-06-08 13:25:20|14888.9|14887.4|14888.9|14886.4|14889.9|14888.4|14888.9|14886.4|28
1654694730000|2022-06-08 13:25:30|14887.9|14887.4|14888.9|14887.4|14888.9|14887.4|14886.9|14885.4|135
1654694740000|2022-06-08 13:25:40|14889.9|14888.4|14888.9|14886.4|14889.9|14888.4|14887.9|14886.4|238
1654694750000|2022-06-08 13:25:50|14887.9|14887.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|17
1654694760000|2022-06-08 13:26:00|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14886.9|14884.9|135
1654694770000|2022-06-08 13:26:10|14888.9|14887.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|29
1654694780000|2022-06-08 13:26:20|14887.9|14886.4|14887.9|14886.4|14887.9|14887.4|14887.9|14886.4|41
1654694790000|2022-06-08 13:26:30|14888.9|14887.4|14887.9|14886.4|14888.9|14887.4|14887.9|14885.4|98
1654694800000|2022-06-08 13:26:40|14888.9||14887.9||14888.9||14887.9||69
1654694810000|2022-06-08 13:26:50|14886.9|14885.4|14888.9|14887.4|14888.9|14887.4|14886.9|14885.4|489
1654694820000|2022-06-08 13:27:00|14887.9|14886.4|14889.9|14888.4|14889.9|14888.4|14887.9|14886.4|412
1654694830000|2022-06-08 13:27:10|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|4
1654694840000|2022-06-08 13:27:20|14891.9|14890.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|72
1654694850000|2022-06-08 13:27:30|14891.9|14888.4|14889.9|14888.4|14891.9|14888.4|14888.9|14887.4|184
1654694860000|2022-06-08 13:27:40|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|27
1654694870000|2022-06-08 13:27:50|14889.9|14888.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|85
1654694880000|2022-06-08 13:28:00|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|154
1654694890000|2022-06-08 13:28:10|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|92
1654694900000|2022-06-08 13:28:20|14889.9|14888.4|14890.9|14889.4|14891.9|14890.4|14889.9|14888.4|231
1654694910000|2022-06-08 13:28:30|14889.9|14888.4|14891.9|14890.4|14891.9|14890.4|14889.9|14888.4|128
1654694920000|2022-06-08 13:28:40|14890.9|14889.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|187
1654694930000|2022-06-08 13:28:50|||||||||33
1654694940000|2022-06-08 13:29:00|14891.9|14890.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|44
1654694950000|2022-06-08 13:29:10|14889.9|14888.4|14889.9|14887.4|14889.9|14888.4|14888.9|14887.4|99
1654694960000|2022-06-08 13:29:20|14888.9|14888.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|207
1654694970000|2022-06-08 13:29:30|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|87
1654694980000|2022-06-08 13:29:40|||||||||5
1654694990000|2022-06-08 13:29:50|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|45
1654695000000|2022-06-08 13:30:00|14889.9|14888.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|136
1654695010000|2022-06-08 13:30:10|14889.9|14888.4|14891.9|14889.4|14891.9|14889.4|14889.9|14888.4|117
1654695020000|2022-06-08 13:30:20|14890.9|14890.4|14892.9|14891.4|14892.9|14891.4|14890.9|14890.4|298
1654695030000|2022-06-08 13:30:30||14890.4||14890.4||14890.4||14890.4|43
1654695040000|2022-06-08 13:30:40|14891.9|14891.4|14891.9|14890.4|14892.9|14891.4|14890.9|14889.4|146
1654695050000|2022-06-08 13:30:50|14890.9|14889.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|98
1654695060000|2022-06-08 13:31:00|14892.9|14891.4|14892.9|14890.4|14892.9|14891.4|14891.9|14890.4|34
1654695070000|2022-06-08 13:31:10|14891.9|14889.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|87
1654695080000|2022-06-08 13:31:20|14890.9|14889.4|14891.9|14890.4|14892.9|14890.4|14890.9|14889.4|240
1654695090000|2022-06-08 13:31:30|14892.9|14891.4|14891.9|14890.4|14892.9|14891.4|14891.9|14890.4|22
1654695100000|2022-06-08 13:31:40|14890.9|14889.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|84
1654695110000|2022-06-08 13:31:50|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|69
1654695120000|2022-06-08 13:32:00|14892.9|14891.4|14894.9|14893.4|14894.9|14893.4|14892.9|14890.4|249
1654695130000|2022-06-08 13:32:10|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|163
1654695140000|2022-06-08 13:32:20|14895.9|14894.4|14895.9|14894.4|14895.9|14894.4|14895.4|14893.4|26
1654695150000|2022-06-08 13:32:30|14894.9|14893.4|14894.9|14893.4|14895.9|14894.4|14894.9|14893.4|77
1654695160000|2022-06-08 13:32:40|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|229
1654695170000|2022-06-08 13:32:50|14893.9|14892.4|14891.9|14890.4|14893.9|14893.4|14891.9|14890.4|130
1654695180000|2022-06-08 13:33:00|14892.9|14891.4|14893.9|14892.4|14894.9|14892.4|14892.9|14891.4|178
1654695190000|2022-06-08 13:33:10|14892.9|14891.4|14889.9|14887.4|14892.9|14891.4|14888.9|14887.4|340
1654695200000|2022-06-08 13:33:20|14888.9|14888.4|14887.9|14886.4|14888.9|14888.4|14887.9|14886.4|103
1654695210000|2022-06-08 13:33:30|14888.9|14887.4|14888.9|14887.4|14888.9|14887.4|14888.9|14886.4|133
1654695220000|2022-06-08 13:33:40|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|88
1654695230000|2022-06-08 13:33:50|14888.9|14887.4|14887.9|14886.4|14889.9|14888.4|14887.9|14886.4|145
1654695240000|2022-06-08 13:34:00|14888.9|14887.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|51
1654695250000|2022-06-08 13:34:10|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|184
1654695260000|2022-06-08 13:34:20|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|142
1654695270000|2022-06-08 13:34:30|||||||||12
1654695280000|2022-06-08 13:34:40|14890.9|14889.4|14889.9|14888.4|14891.4|14889.4|14889.9|14888.4|43
1654695290000|2022-06-08 13:34:50|||||||||232
1654695300000|2022-06-08 13:35:00|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|201
1654695310000|2022-06-08 13:35:10|14890.9|14889.4|14891.9|14890.4|14891.9|14890.4|14890.9|14889.4|75
1654695320000|2022-06-08 13:35:20|14890.9|14889.4|14890.9|14888.4|14891.9|14890.4|14889.9|14888.4|526
1654695330000|2022-06-08 13:35:30|14889.9|14887.4|14889.9|14887.4|14889.9|14888.4|14888.9|14887.4|245
1654695340000|2022-06-08 13:35:40|14888.9|14888.4|14887.9|14886.4|14889.9|14888.4|14887.9|14886.4|32
1654695350000|2022-06-08 13:35:50|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|43
1654695360000|2022-06-08 13:36:00|14887.9|14886.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|217
1654695370000|2022-06-08 13:36:10|14887.9|14884.4|14885.9|14884.4|14887.9|14884.4|14884.9|14883.4|170
1654695380000|2022-06-08 13:36:20|14884.9|14883.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|273
1654695390000|2022-06-08 13:36:30|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14885.9|14884.4|63
1654695400000|2022-06-08 13:36:40|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|311
1654695410000|2022-06-08 13:36:50|14886.9|14885.4|14885.9|14884.4|14886.9|14885.4|14885.9|14884.4|40
1654695420000|2022-06-08 13:37:00|14886.9|14885.4|14886.9|14885.4|14887.9|14886.4|14885.9|14884.9|37
1654695430000|2022-06-08 13:37:10|14887.9|14884.4|14887.9|14886.4|14887.9|14886.4|14887.9|14884.4|83
1654695440000|2022-06-08 13:37:20|14888.9|14887.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|56
1654695450000|2022-06-08 13:37:30|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|172
1654695460000|2022-06-08 13:37:40|14889.9|14888.4|14891.9|14890.4|14891.9|14890.4|14889.9|14888.4|189
1654695470000|2022-06-08 13:37:50|14890.9|14889.4|14891.9|14889.4|14891.9|14889.4|14890.9|14889.4|51
1654695480000|2022-06-08 13:38:00|14890.9|14890.4|14891.9|14890.4|14891.9|14890.4|14890.9|14890.4|60
1654695490000|2022-06-08 13:38:10|14890.9|14889.4|14889.9|14888.4|14891.9|14890.4|14889.9|14888.4|137
1654695500000|2022-06-08 13:38:20|14888.9|14887.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|55
1654695510000|2022-06-08 13:38:30|14890.9|14889.4|14891.9|14889.4|14891.9|14890.4|14889.9|14888.4|214
1654695520000|2022-06-08 13:38:40|14890.9|14890.4|14889.9|14888.4|14891.9|14890.4|14889.9|14888.4|100
1654695530000|2022-06-08 13:38:50|14888.9|14887.4|14889.9|14887.4|14889.9|14888.4|14888.9|14887.4|87
1654695540000|2022-06-08 13:39:00|14888.9|14888.4|14890.9|14888.4|14890.9|14889.4|14888.9|14888.4|64
1654695550000|2022-06-08 13:39:10|14889.9|14889.4|14889.9|14887.4|14890.9|14889.4|14889.9|14887.4|19
1654695560000|2022-06-08 13:39:20|14888.9||14889.9||14889.9||14888.9||119
1654695570000|2022-06-08 13:39:30|14888.9|14888.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|128
1654695580000|2022-06-08 13:39:40|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|112
1654695590000|2022-06-08 13:39:50|14888.9|14887.4|14887.9|14886.4|14888.9|14887.4|14887.9|14886.4|22
1654695600000|2022-06-08 13:40:00|14888.9|14887.4|14887.9|14886.4|14888.9|14887.4|14887.9|14885.4|322
1654695610000|2022-06-08 13:40:10|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|1
1654695620000|2022-06-08 13:40:20|14887.9|14884.4|14887.9|14886.4|14887.9|14886.4|14887.9|14884.4|40
1654695630000|2022-06-08 13:40:30|14886.9|14885.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|107
1654695640000|2022-06-08 13:40:40|14888.9|14887.4|14886.9|14885.4|14888.9|14887.4|14886.9|14885.4|148
1654695650000|2022-06-08 13:40:50|14885.9|14884.4|14884.9|14883.4|14885.9|14884.4|14884.9|14883.4|486
1654695660000|2022-06-08 13:41:00|14885.9|14884.4|14885.9|14883.4|14885.9|14884.4|14884.9|14883.4|393
1654695670000|2022-06-08 13:41:10|14884.9|14884.3|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|9
1654695680000|2022-06-08 13:41:20|14886.9|14885.4|14885.9|14884.4|14886.9|14885.4|14885.9|14884.4|3
1654695690000|2022-06-08 13:41:30|14884.9|14883.4|14882.9|14881.4|14884.9|14883.4|14882.9|14881.4|236
1654695700000|2022-06-08 13:41:40|14883.9|14882.4|14882.9|14881.4|14883.9|14882.4|14882.9|14881.4|239
1654695710000|2022-06-08 13:41:50|14883.9|14882.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|804
1654695720000|2022-06-08 13:42:00|14884.9|14883.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|117
1654695730000|2022-06-08 13:42:10|14885.8|14884.3|14884.8|14883.3|14885.8|14884.3|14883.8|14882.3|1080
1654695740000|2022-06-08 13:42:20|14883.9|14882.4|14884.8|14882.3|14885.8|14883.3|14883.8|14882.3|57
1654695750000|2022-06-08 13:42:30|14885.8|14883.3|14884.8|14882.3|14885.9|14884.3|14883.8|14882.3|244
1654695760000|2022-06-08 13:42:40|14883.8|14883.3|14883.9|14882.4|14884.8|14883.3|14883.8|14882.3|10
1654695770000|2022-06-08 13:42:50|14884.8|14882.3|14883.9|14882.4|14884.8|14883.3|14883.8|14882.3|109
1654695780000|2022-06-08 13:43:00|14883.8|14882.3|14885.8|14884.3|14885.8|14884.3|14883.8|14882.3|15
1654695790000|2022-06-08 13:43:10|14884.8|14883.3|14885.8|14884.3|14885.8|14884.3|14884.8|14883.3|340
1654695800000|2022-06-08 13:43:20|14886.9|14884.4|14885.8|14884.3|14886.9|14884.4|14885.8|14884.3|149
1654695810000|2022-06-08 13:43:30|14884.8|14883.3|14885.8|14884.3|14885.8|14884.3|14884.8|14883.3|15
1654695820000|2022-06-08 13:43:40|14886.8|14885.3|14887.8|14886.3|14887.8|14886.3|14885.8|14884.3|27
1654695830000|2022-06-08 13:43:50|14888.8|14887.3|14887.8|14886.3|14888.9|14887.3|14887.8|14886.3|216
1654695840000|2022-06-08 13:44:00|14886.8|14885.3|14889.8|14888.3|14889.8|14888.3|14886.8|14885.3|168
1654695850000|2022-06-08 13:44:10|14888.8|14887.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|49
1654695860000|2022-06-08 13:44:20|14889.8|14888.3|14889.8|14888.3|14889.8|14888.3|14888.8|14888.3|14
1654695870000|2022-06-08 13:44:30|14888.8|14887.3|14887.8|14886.3|14888.8|14887.3|14887.8|14886.3|49
1654695880000|2022-06-08 13:44:40|14888.8|14887.3|14888.8|14887.3|14888.8|14887.3|14888.8|14887.3|33
1654695890000|2022-06-08 13:44:50|||||||||4
1654695900000|2022-06-08 13:45:00|14887.8|14886.3|14886.8|14885.3|14888.8|14887.3|14886.8|14885.3|114
1654695910000|2022-06-08 13:45:10|14885.8|14884.3|14885.8|14884.3|14885.8|14885.3|14885.8|14884.3|31
1654695920000|2022-06-08 13:45:20|14884.8|14883.3|14884.8|14883.3|14885.8|14884.3|14884.8|14883.3|30
1654695930000|2022-06-08 13:45:30|14885.8|14884.3|14885.8|14883.3|14885.8|14884.3|14885.8|14883.3|31
1654695940000|2022-06-08 13:45:40|14884.8|14884.3|14885.8|14884.3|14885.8|14884.3|14884.8|14884.3|24
1654695950000|2022-06-08 13:45:50|14884.8|14883.3|14884.8|14883.3|14884.8|14883.3|14884.8|14883.3|69
1654695960000|2022-06-08 13:46:00|14885.8|14884.3|14884.8|14883.3|14885.8|14884.3|14884.8|14883.3|1007
1654695970000|2022-06-08 13:46:10|14883.8|14882.3|14884.8|14882.3|14884.8|14883.3|14883.8|14882.3|65
1654695980000|2022-06-08 13:46:20|14883.8|14883.3|14884.8|14883.3|14884.8|14883.3|14883.8|14882.3|4
1654695990000|2022-06-08 13:46:30|14885.8|14884.3|14884.8|14883.3|14885.8|14884.3|14884.8|14883.3|243
1654696000000|2022-06-08 13:46:40|14883.8|14882.3|14883.8|14882.3|14883.8|14882.3|14883.8|14882.3|154
1654696010000|2022-06-08 13:46:50|14882.8|14881.3|14882.8|14881.3|14883.8|14882.3|14882.8|14881.3|228
1654696020000|2022-06-08 13:47:00|14883.8|14882.3|14883.8|14882.3|14883.8|14882.3|14882.8|14881.3|87
1654696030000|2022-06-08 13:47:10|14884.8|14883.3|14882.8|14881.3|14884.8|14883.3|14882.8|14881.3|180
1654696040000|2022-06-08 13:47:20|14883.8|14882.3|14883.8|14881.3|14883.8|14882.3|14882.8|14881.3|205
1654696050000|2022-06-08 13:47:30|14882.8|14882.3|14884.8|14883.3|14884.8|14883.3|14882.8|14881.3|126
1654696060000|2022-06-08 13:47:40|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14886.8|14884.3|628
1654696070000|2022-06-08 13:47:50|14887.8|14886.3|14887.8|14885.3|14887.8|14886.3|14887.8|14885.3|111
1654696080000|2022-06-08 13:48:00|14886.8|14886.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|95
1654696090000|2022-06-08 13:48:10|14887.8|14886.3|14885.8|14884.3|14887.8|14886.3|14885.8|14884.3|11
1654696100000|2022-06-08 13:48:20|14884.8|14883.3|14884.8|14883.3|14885.8|14884.3|14884.8|14883.3|216
1654696110000|2022-06-08 13:48:30|||||||||59
1654696120000|2022-06-08 13:48:40|14883.8|14882.3|14882.8|14881.3|14883.8|14882.3|14882.8|14881.3|84
1654696130000|2022-06-08 13:48:50|14881.8|14880.3|14882.8|14880.3|14882.8|14881.3|14881.8|14880.3|149
1654696140000|2022-06-08 13:49:00|14883.8|14881.3|14882.8|14881.3|14883.8|14882.3|14882.8|14880.3|59
1654696150000|2022-06-08 13:49:10|14883.8|14882.3|14883.8|14882.3|14883.8|14882.3|14883.8|14881.3|207
1654696160000|2022-06-08 13:49:20|14882.8|14881.3|14881.8|14880.3|14883.8|14882.3|14881.8|14880.3|414
1654696170000|2022-06-08 13:49:30|14880.8|14879.3|14882.8|14881.3|14882.8|14881.3|14880.8|14879.3|206
1654696180000|2022-06-08 13:49:40|14881.8|14880.3|14881.8|14880.3|14882.8|14881.3|14880.8|14879.3|328
1654696190000|2022-06-08 13:49:50|14882.8|14881.3|14883.8|14882.3|14883.8|14882.3|14882.8|14881.3|58
1654696200000|2022-06-08 13:50:00|14882.8|14881.3|14881.8|14880.3|14882.8|14881.3|14881.8|14880.3|116
1654696210000|2022-06-08 13:50:10|14880.8|14879.3|14880.8|14879.3|14881.8|14880.3|14880.8|14879.3|381
1654696220000|2022-06-08 13:50:20|||||||||90
1654696230000|2022-06-08 13:50:30|14879.8|14878.3|14879.8|14878.3|14880.8|14879.3|14879.8|14878.3|173
1654696240000|2022-06-08 13:50:40|14878.8|14877.3|14878.8|14877.3|14879.8|14877.3|14878.8|14877.3|317
1654696250000|2022-06-08 13:50:50|14879.8|14878.3|14878.8|14877.3|14879.8|14878.3|14878.8|14877.3|210
1654696260000|2022-06-08 13:51:00|14877.8|14876.3|14877.8|14876.3|14878.8|14877.3|14877.8|14876.3|278
1654696270000|2022-06-08 13:51:10|||||||||23
1654696280000|2022-06-08 13:51:20|||||||||9
1654696290000|2022-06-08 13:51:30|||||||||100
1654696300000|2022-06-08 13:51:40|14878.8|14877.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|138
1654696310000|2022-06-08 13:51:50|14879.8|14878.3|14880.8|14879.3|14881.8|14880.3|14879.8|14878.3|231
1654696320000|2022-06-08 13:52:00|14879.8|14878.3|14879.8|14878.3|14880.8|14879.3|14879.8|14878.3|101
1654696330000|2022-06-08 13:52:10|14880.8|14879.3|14881.8|14879.3|14881.8|14879.3|14879.8|14878.3|43
1654696340000|2022-06-08 13:52:20|14880.8|14880.3|14879.8|14878.3|14880.8|14880.3|14879.8|14878.3|679
1654696350000|2022-06-08 13:52:30|14880.8|14879.3|14879.8|14878.3|14880.8|14879.3|14879.8|14878.3|197
1654696360000|2022-06-08 13:52:40|14880.8|14879.3|14881.8|14880.3|14881.8|14880.3|14880.8|14879.3|190
1654696370000|2022-06-08 13:52:50|14880.8|14879.3|14880.8|14879.3|14881.8|14880.3|14880.8|14879.3|121
1654696380000|2022-06-08 13:53:00|14881.8|14880.3|14881.8|14880.3|14881.8|14880.3|14880.8|14879.3|236
1654696390000|2022-06-08 13:53:10|14880.8|14879.3|14881.8|14880.3|14881.8|14880.3|14880.8|14879.3|249
1654696400000|2022-06-08 13:53:20||14879.3||14880.3||14880.3||14879.3|33
1654696410000|2022-06-08 13:53:30|14880.8|14879.3|14881.8|14880.3|14881.8|14880.3|14880.8|14879.3|18
1654696420000|2022-06-08 13:53:40|14880.8|14879.3|14882.8|14881.3|14882.8|14881.3|14880.8|14879.3|54
1654696430000|2022-06-08 13:53:50|14881.8|14880.3|14881.8|14880.3|14881.8|14880.3|14881.8|14880.3|14
1654696440000|2022-06-08 13:54:00|14880.8|14879.3|14883.8|14881.3|14883.8|14882.3|14880.8|14879.3|543
1654696450000|2022-06-08 13:54:10|14882.8|14882.3|14880.8|14879.3|14882.8|14882.3|14880.8|14879.3|21
1654696460000|2022-06-08 13:54:20|14881.8|14880.3|14880.8|14879.3|14881.8|14880.3|14879.8|14878.3|396
1654696480000|2022-06-08 13:54:40|||||||||15
1654696490000|2022-06-08 13:54:50|14881.8|14880.3|14879.8|14878.3|14881.8|14880.3|14879.8|14878.3|187
1654696500000|2022-06-08 13:55:00|14878.8|14877.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|49
1654696510000|2022-06-08 13:55:10|14877.8|14876.3|14877.8|14876.3|14878.8|14876.3|14877.8|14876.3|68
1654696520000|2022-06-08 13:55:20|14878.8|14877.3|14878.8|14877.3|14879.8|14878.3|14878.8|14877.3|154
1654696530000|2022-06-08 13:55:30|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|267
1654696540000|2022-06-08 13:55:40|14877.8|14876.3|14879.8|14878.3|14879.8|14878.3|14877.8|14876.3|186
1654696550000|2022-06-08 13:55:50|14880.8|14879.3|14881.8|14880.3|14881.8|14880.3|14880.8|14879.3|207
1654696560000|2022-06-08 13:56:00|14879.8|14878.3|14880.8|14879.3|14880.8|14879.3|14879.8|14878.3|95
1654696570000|2022-06-08 13:56:10|14879.8|14878.3|14879.8|14878.3|14879.8|14878.3|14878.8|14877.3|66
1654696580000|2022-06-08 13:56:20|14878.8|14877.3|14877.8|14876.3|14878.8|14877.3|14877.8|14876.3|81
1654696590000|2022-06-08 13:56:30|14876.8|14875.3|14878.8|14877.3|14878.8|14877.3|14876.8|14875.3|244
1654696600000|2022-06-08 13:56:40|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14877.8|14876.3|36
1654696610000|2022-06-08 13:56:50|14877.8|14876.3|14877.8|14876.3|14878.8|14877.3|14877.8|14876.3|107
1654696620000|2022-06-08 13:57:00|||||||||3
1654696630000|2022-06-08 13:57:10|14878.8|14877.3|14878.8|14877.3|14879.8|14877.3|14878.8|14877.3|130
1654696640000|2022-06-08 13:57:20|||||||||21
1654696650000|2022-06-08 13:57:30|||||||||1
1654696660000|2022-06-08 13:57:40|||||||||115
1654696670000|2022-06-08 13:57:50|14879.8|14878.3|14878.8|14877.3|14879.8|14878.3|14878.8|14877.3|150
1654696680000|2022-06-08 13:58:00|||||||||184
1654696690000|2022-06-08 13:58:10|14877.8|14876.3|14878.8|14876.3|14878.8|14877.3|14877.8|14876.3|183
1654696700000|2022-06-08 13:58:20|14877.8|14877.3|14876.8|14875.3|14878.8|14877.3|14876.8|14875.3|93
1654696710000|2022-06-08 13:58:30|14875.8|14874.3|14874.8|14873.3|14875.8|14874.3|14874.8|14873.3|387
1654696720000|2022-06-08 13:58:40|14875.8|14874.3|14875.8|14874.3|14875.8|14874.3|14875.8|14874.3|259
1654696730000|2022-06-08 13:58:50|14876.8||14876.8||14876.8||14876.8||64
1654696740000|2022-06-08 13:59:00|14877.8|14875.3|14877.8|14876.3|14877.8|14876.3|14877.8|14875.3|96
1654696750000|2022-06-08 13:59:10|14878.8|14877.3|14877.8|14876.3|14878.8|14877.3|14877.8|14876.3|68
1654696760000|2022-06-08 13:59:20|14876.8|14875.3|14875.8|14874.3|14877.8|14875.3|14875.8|14874.3|84
1654696770000|2022-06-08 13:59:30|14874.8|14873.3|14876.8|14875.3|14876.8|14875.3|14874.8|14873.3|119
1654696780000|2022-06-08 13:59:40|14875.8|14874.3|14876.8|14875.3|14876.8|14875.3|14875.8|14874.3|281
1654696790000|2022-06-08 13:59:50|14877.8|14876.3|14876.8|14875.3|14877.8|14876.3|14876.8|14875.3|301
1654696800000|2022-06-08 14:00:00|14875.8|14874.3|14872.8|14871.3|14875.8|14875.3|14872.8|14871.3|301
1654696810000|2022-06-08 14:00:10|14873.8|14872.3|14871.8|14870.3|14873.8|14872.3|14871.8|14870.3|155
1654696820000|2022-06-08 14:00:20|14872.8|14871.3|14872.8|14871.3|14872.8|14871.3|14871.8|14870.3|208
1654696830000|2022-06-08 14:00:30|14871.8|14870.3|14872.8|14870.3|14872.8|14871.3|14871.8|14870.3|262
1654696840000|2022-06-08 14:00:40|14871.8|14871.3|14872.8|14871.3|14872.8|14871.3|14871.8|14870.3|52
1654696850000|2022-06-08 14:00:50|14871.8|14870.3|14871.8|14870.3|14872.8|14871.3|14871.8|14870.3|45
1654696860000|2022-06-08 14:01:00|14872.8|14871.3|14874.8|14873.3|14874.8|14873.3|14872.8|14871.3|205
1654696870000|2022-06-08 14:01:10|14875.8|14872.3|14876.8|14875.3|14876.8|14875.3|14875.8|14872.3|643
1654696880000|2022-06-08 14:01:20|14877.8|14876.3|14876.8|14875.3|14878.8|14877.3|14876.8|14875.3|399
1654696890000|2022-06-08 14:01:30|14877.8|14876.3|14877.8|14876.3|14878.8|14877.3|14876.8|14876.3|368
1654696900000|2022-06-08 14:01:40|||||||||38
1654696910000|2022-06-08 14:01:50|14878.8|14877.3|14879.8|14878.3|14879.8|14878.3|14877.8|14876.3|783
1654696920000|2022-06-08 14:02:00|14878.8|14877.3|14879.8|14878.3|14879.8|14878.3|14877.8|14876.3|280
1654696930000|2022-06-08 14:02:10|14878.8|14877.3|14876.8|14875.3|14878.8|14877.3|14876.8|14875.3|338
1654696940000|2022-06-08 14:02:20|14877.8|14876.3|14876.8|14875.3|14877.8|14876.3|14876.8|14875.3|126
1654696950000|2022-06-08 14:02:30|14877.8|14876.3|14878.8|14877.3|14878.8|14877.3|14876.8|14875.3|1159
1654696960000|2022-06-08 14:02:40|14877.8|14876.3|14877.8|14876.3|14877.8|14876.3|14877.8|14876.3|367
1654696970000|2022-06-08 14:02:50|14878.8|14877.3|14876.8|14875.3|14878.8|14877.3|14876.8|14875.3|213
1654696980000|2022-06-08 14:03:00|14877.8||14876.8||14877.8||14876.8||86
1654696990000|2022-06-08 14:03:10|14877.8|14876.3|14879.8|14878.3|14879.8|14878.3|14876.8|14875.3|391
1654697000000|2022-06-08 14:03:20|14880.8|14879.3|14882.8|14881.3|14882.8|14881.3|14879.8|14878.3|853
1654697010000|2022-06-08 14:03:30|14881.8|14880.3|14883.8|14882.3|14884.8|14883.3|14881.8|14880.3|1299
1654697020000|2022-06-08 14:03:40|14884.8|14883.3|14882.8|14881.3|14884.8|14883.3|14881.8|14880.3|284
1654697030000|2022-06-08 14:03:50|14881.8|14880.3|14881.8|14880.3|14882.8|14881.3|14881.8|14880.3|161
1654697040000|2022-06-08 14:04:00|14882.8|14881.3|14881.8|14880.3|14882.8|14881.3|14881.8|14880.3|73
1654697050000|2022-06-08 14:04:10|14883.8|14882.3|14884.8|14882.3|14884.8|14883.3|14882.8|14881.3|937
1654697060000|2022-06-08 14:04:20|14883.8|14883.3|14883.8|14882.3|14884.8|14883.3|14882.8|14881.3|197
1654697070000|2022-06-08 14:04:30|14883.3|14881.3|14880.8|14879.3|14883.8|14882.3|14880.8|14879.3|924
1654697080000|2022-06-08 14:04:40|14881.8|14880.3|14882.8|14881.3|14882.8|14881.3|14880.8|14880.3|120
1654697090000|2022-06-08 14:04:50|14883.8|14880.3|14881.8|14880.3|14883.8|14881.3|14881.8|14880.3|451
1654697100000|2022-06-08 14:05:00|14880.8|14879.3|14879.8|14878.3|14880.8|14879.3|14879.8|14878.3|185
1654697110000|2022-06-08 14:05:10|14880.8|14879.3|14880.8|14879.3|14881.8|14880.3|14880.8|14879.3|740
1654697120000|2022-06-08 14:05:20|14881.8|14880.3|14882.8|14881.3|14882.8|14881.3|14881.8|14880.3|355
1654697130000|2022-06-08 14:05:30|14881.8|14880.3|14882.8|14881.3|14882.8|14881.3|14881.8|14880.3|20
1654697140000|2022-06-08 14:05:40|14883.8|14882.3|14886.8|14885.3|14886.8|14885.3|14882.8|14881.3|847
1654697150000|2022-06-08 14:05:50|14885.8|14884.3|14886.8|14885.3|14886.8|14885.3|14885.8|14884.3|134
1654697160000|2022-06-08 14:06:00|14885.8|14884.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|31
1654697170000|2022-06-08 14:06:10|14884.8|14883.3|14885.8|14884.3|14885.8|14884.3|14884.8|14883.3|17
1654697180000|2022-06-08 14:06:20|14884.8|14883.3|14884.8|14883.3|14885.8|14884.3|14884.8|14883.3|102
1654697190000|2022-06-08 14:06:30|14885.8|14884.3|14885.8|14884.3|14885.8|14884.3|14885.8|14883.3|26
1654697200000|2022-06-08 14:06:40|14884.8|14883.3|14884.8|14883.3|14884.8|14883.3|14884.8|14883.3|61
1654697210000|2022-06-08 14:06:50|14883.8|14882.3|14883.8|14882.3|14883.8|14882.3|14883.8|14882.3|72
1654697220000|2022-06-08 14:07:00|||||||||681
1654697230000|2022-06-08 14:07:10|14882.8|14881.3|14882.8|14881.3|14882.8|14881.3|14882.8|14881.3|117
1654697240000|2022-06-08 14:07:20|14884.8|14883.3|14885.8|14884.3|14885.8|14884.3|14884.8|14883.3|900
1654697250000|2022-06-08 14:07:30|||||||||1
1654697260000|2022-06-08 14:07:40|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|94
1654697270000|2022-06-08 14:07:50|14887.8|14886.3|14887.8|14886.3|14887.8|14886.3|14886.8|14885.3|192
1654697280000|2022-06-08 14:08:00|14886.8|14885.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|176
1654697290000|2022-06-08 14:08:10|14887.8|14887.3|14887.8|14886.3|14888.8|14887.3|14887.8|14886.3|55
1654697310000|2022-06-08 14:08:30|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14885.8|14884.3|467
1654697320000|2022-06-08 14:08:40|14887.8|14886.3|14890.8|14888.3|14890.8|14889.3|14887.8|14885.3|664
1654697330000|2022-06-08 14:08:50|14891.8|14889.3|14890.8|14889.3|14891.8|14890.3|14890.8|14889.3|437
1654697340000|2022-06-08 14:09:00|14891.8|14890.3|14888.8|14887.3|14891.8|14890.3|14888.8|14887.3|333
1654697350000|2022-06-08 14:09:10|14889.8|14888.3|14889.8|14887.3|14889.8|14888.3|14888.8|14887.3|273
1654697360000|2022-06-08 14:09:20||14888.3||14888.3||14888.3||14888.3|8
1654697370000|2022-06-08 14:09:30|||||||||100
1654697380000|2022-06-08 14:09:40|14888.8|14887.3|14889.8|14887.3|14889.8|14888.3|14888.8|14887.3|182
1654697390000|2022-06-08 14:09:50|14890.8|14888.3|14890.8|14889.3|14890.8|14889.3|14889.8|14888.3|197
1654697400000|2022-06-08 14:10:00|14889.8|14888.3|14890.8|14889.3|14890.8|14889.3|14889.8|14888.3|177
1654697410000|2022-06-08 14:10:10|||||||||13
1654697420000|2022-06-08 14:10:20|14891.8|14890.3|14890.8|14889.3|14891.8|14890.3|14890.8|14889.3|177
1654697430000|2022-06-08 14:10:30|14891.8|14890.3|14889.8|14888.3|14891.8|14890.3|14888.8|14887.3|116
1654697440000|2022-06-08 14:10:40|14888.8|14887.3|14889.8|14888.3|14889.8|14888.3|14888.8|14887.3|28
1654697450000|2022-06-08 14:10:50|14888.8|14887.3|14889.8|14888.3|14889.8|14888.3|14888.8|14887.3|231
1654697460000|2022-06-08 14:11:00|14890.8|14889.3|14889.8|14888.3|14890.8|14889.3|14889.8|14888.3|65
1654697470000|2022-06-08 14:11:10|14888.8|14887.3|14889.8|14888.3|14890.8|14889.3|14888.8|14887.3|657
1654697480000|2022-06-08 14:11:20|14890.8|14889.3|14890.8|14889.3|14890.8|14889.3|14890.8|14889.3|14
1654697490000|2022-06-08 14:11:30|14891.8|14890.3|14891.8|14890.3|14892.8|14891.3|14891.8|14890.3|155
1654697500000|2022-06-08 14:11:40|14892.8|14891.3|14892.8|14891.3|14893.8|14892.3|14892.8|14891.3|297
1654697510000|2022-06-08 14:11:50|14893.8|14892.3|14892.8|14891.3|14893.8|14892.3|14892.8|14891.3|79
1654697520000|2022-06-08 14:12:00|14891.8|14890.3|14892.8|14891.3|14892.8|14891.3|14891.8|14890.3|162
1654697530000|2022-06-08 14:12:10|14893.8|14892.3|14892.8|14891.3|14893.8|14892.3|14892.8|14891.3|28
1654697540000|2022-06-08 14:12:20|14893.8|14892.3|14891.8|14890.3|14893.8|14892.3|14891.8|14890.3|300
1654697550000|2022-06-08 14:12:30|14892.8|14891.3|14895.8|14894.3|14895.8|14894.3|14892.8|14891.3|162
1654697560000|2022-06-08 14:12:40|||||||||87
1654697570000|2022-06-08 14:12:50|14896.8|14895.3|14896.8|14895.3|14896.8|14895.3|14895.8|14894.3|200
1654697580000|2022-06-08 14:13:00|14897.8|14896.3|14895.8|14894.3|14897.8|14896.3|14895.8|14894.3|164
1654697590000|2022-06-08 14:13:10|14894.8|14893.3|14893.8|14892.3|14894.8|14893.3|14893.8|14892.3|197
1654697600000|2022-06-08 14:13:20|14892.8|14891.3|14893.8|14892.3|14894.8|14893.3|14892.8|14891.3|174
1654697610000|2022-06-08 14:13:30|14894.8|14893.3|14892.8|14891.3|14894.8|14893.3|14892.8|14891.3|46
1654697620000|2022-06-08 14:13:40|14891.8|14890.3|14891.8|14889.3|14892.8|14890.3|14890.8|14888.3|750
1654697630000|2022-06-08 14:13:50|14890.8|14890.3|14893.8|14891.3|14895.8|14894.3|14890.8|14889.3|1369
1654697640000|2022-06-08 14:14:00|14892.8|14892.3|14893.8|14892.3|14894.8|14893.3|14892.8|14891.3|629
1654697650000|2022-06-08 14:14:10|14894.8|14893.3|14892.8|14891.3|14894.8|14893.3|14892.8|14891.3|83
1654697660000|2022-06-08 14:14:20|14893.8|14892.3|14893.8|14892.3|14893.8|14892.3|14892.8|14891.3|201
1654697670000|2022-06-08 14:14:30|14894.8|14893.3|14894.8|14893.3|14894.8|14893.3|14893.8|14893.3|36
1654697680000|2022-06-08 14:14:40|14893.8|14892.3|14894.8|14893.3|14894.8|14893.3|14892.8|14891.3|118
1654697690000|2022-06-08 14:14:50|14895.8|14894.3|14893.8|14892.3|14895.8|14894.3|14893.8|14892.3|111
1654697700000|2022-06-08 14:15:00|14894.8|14893.3|14895.8|14893.3|14895.8|14894.3|14894.8|14893.3|93
1654697710000|2022-06-08 14:15:10|14894.8|14894.3|14894.8|14893.3|14894.8|14894.3|14894.8|14893.3|11
1654697720000|2022-06-08 14:15:20|14895.8|14894.3|14893.8|14892.3|14895.8|14894.3|14893.8|14892.3|234
1654697730000|2022-06-08 14:15:30|14894.8|14893.3|14893.8|14892.3|14894.8|14893.3|14893.8|14892.3|154
1654697740000|2022-06-08 14:15:40|14892.8|14891.3|14895.8|14894.3|14895.8|14894.3|14892.8|14891.3|68
1654697750000|2022-06-08 14:15:50|14896.8|14895.3|14895.8|14894.3|14897.8|14895.3|14895.8|14894.3|140
1654697760000|2022-06-08 14:16:00|14896.8|14895.3|14896.8|14895.3|14896.8|14895.3|14895.8|14894.3|49
1654697770000|2022-06-08 14:16:10|14895.8|14894.3|14895.8|14894.3|14895.8|14894.3|14894.8|14893.3|252
1654697780000|2022-06-08 14:16:20|14896.8|14895.3|14895.8|14894.3|14896.8|14895.3|14894.8|14893.3|221
1654697790000|2022-06-08 14:16:30|14896.8|14895.3|14898.8|14897.3|14898.8|14897.3|14896.8|14895.3|392
1654697800000|2022-06-08 14:16:40|14899.8|14898.3|14897.8|14896.3|14899.8|14898.3|14897.8|14896.3|438
1654697810000|2022-06-08 14:16:50||14895.3||14896.3||14896.3||14895.3|104
1654697820000|2022-06-08 14:17:00|14898.8|14897.3|14899.8|14898.3|14899.8|14898.3|14898.8|14896.3|30
1654697830000|2022-06-08 14:17:10|14900.8|14899.3|14900.8|14899.3|14900.8|14899.3|14900.8|14898.3|114
1654697840000|2022-06-08 14:17:20|14901.8|14900.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|33
1654697850000|2022-06-08 14:17:30|14901.8|14900.3|14901.8|14900.3|14902.8|14900.3|14901.8|14900.3|52
1654697860000|2022-06-08 14:17:40|14900.8|14899.3|14901.8|14900.3|14901.8|14900.3|14900.8|14899.3|206
1654697870000|2022-06-08 14:17:50|14902.8|14901.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|295
1654697880000|2022-06-08 14:18:00|14902.8|14901.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|210
1654697890000|2022-06-08 14:18:10|14902.8|14901.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|163
1654697900000|2022-06-08 14:18:20|14902.8|14901.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|171
1654697910000|2022-06-08 14:18:30|14901.8|14900.3|14902.8|14901.3|14903.8|14902.3|14901.8|14900.3|196
1654697920000|2022-06-08 14:18:40|14903.8|14902.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|99
1654697930000|2022-06-08 14:18:50|14903.8|14902.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|248
1654697940000|2022-06-08 14:19:00|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|14902.8|14901.3|73
1654697950000|2022-06-08 14:19:10|14904.8|14903.3|14903.8|14902.3|14905.8|14904.3|14903.8|14902.3|392
1654697960000|2022-06-08 14:19:20|14904.8|14903.3|14904.8|14903.3|14905.8|14904.3|14903.8|14902.3|235
1654697970000|2022-06-08 14:19:30|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|157
1654697980000|2022-06-08 14:19:40|14902.8|14901.3|14899.8|14898.3|14902.8|14901.3|14899.8|14898.3|252
1654697990000|2022-06-08 14:19:50|14900.8|14899.3|14900.8|14899.3|14901.8|14900.3|14899.8|14898.3|115
1654698000000|2022-06-08 14:20:00|14901.8|14900.3|14901.8|14900.3|14901.8|14900.3|14901.8|14899.3|173
1654698010000|2022-06-08 14:20:10|14900.8|14899.3|14901.8|14900.3|14901.8|14900.3|14900.8|14899.3|57
1654698020000|2022-06-08 14:20:20|14902.8|14899.3|14900.8|14899.3|14902.8|14899.3|14900.8|14899.3|342
1654698030000|2022-06-08 14:20:30|14901.8|14900.3|14898.8|14897.3|14901.8|14900.3|14898.8|14897.3|496
1654698040000|2022-06-08 14:20:40||14896.3||14897.3||14897.3||14896.3|45
1654698050000|2022-06-08 14:20:50|14897.8|14896.3|14897.8|14896.3|14897.8|14896.3|14897.8|14896.3|248
1654698060000|2022-06-08 14:21:00|14898.8|14897.3|14897.8|14896.3|14898.8|14897.3|14897.8|14896.3|90
1654698070000|2022-06-08 14:21:10|14896.8|14895.3|14897.8|14896.3|14897.8|14896.3|14896.8|14895.3|363
1654698080000|2022-06-08 14:21:20|14896.8|14895.3|14896.8|14895.3|14896.8|14895.3|14896.8|14895.3|7
1654698090000|2022-06-08 14:21:30|14895.8|14894.3|14895.8|14894.3|14896.8|14895.3|14895.8|14894.3|605
1654698100000|2022-06-08 14:21:40|14894.8|14893.3|14894.8|14893.3|14894.8|14893.3|14893.8|14892.3|357
1654698110000|2022-06-08 14:21:50|14893.8|14892.3|14892.8|14891.3|14894.8|14893.3|14892.8|14891.3|102
1654698120000|2022-06-08 14:22:00|14893.8|14892.3|14892.8|14891.3|14893.8|14892.3|14892.8|14891.3|118
1654698130000|2022-06-08 14:22:10|14893.8|14892.3|14894.8|14893.3|14894.8|14893.3|14892.8|14892.3|293
1654698140000|2022-06-08 14:22:20|14893.8|14892.3|14893.8|14892.3|14893.8|14892.3|14892.8|14891.3|42
1654698150000|2022-06-08 14:22:30|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|24
1654698160000|2022-06-08 14:22:40|14893.8|14892.3|14893.8|14892.3|14893.8|14892.3|14892.8|14891.3|78
1654698170000|2022-06-08 14:22:50|14894.8|14891.3|14893.8|14892.3|14894.8|14893.3|14893.8|14891.3|119
1654698180000|2022-06-08 14:23:00|14894.8|14893.3|14894.8|14893.3|14894.8|14893.3|14893.8|14892.3|199
1654698190000|2022-06-08 14:23:10|14893.8|14892.3|14892.8|14891.3|14893.8|14892.3|14892.8|14891.3|247
1654698200000|2022-06-08 14:23:20|14893.8|14892.3|14893.8|14892.3|14893.8|14892.3|14893.8|14892.3|99
1654698210000|2022-06-08 14:23:30|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|19
1654698220000|2022-06-08 14:23:40|14893.8|14892.3|14893.8|14892.3|14894.8|14893.3|14893.8|14892.3|69
1654698230000|2022-06-08 14:23:50|14892.8|14891.3|14891.8|14890.3|14892.8|14891.3|14891.8|14890.3|257
1654698240000|2022-06-08 14:24:00|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|65
1654698250000|2022-06-08 14:24:10|14891.8|14890.3|14892.8|14891.3|14892.8|14891.3|14891.8|14890.3|61
1654698260000|2022-06-08 14:24:20|14891.8|14890.3|14889.8|14888.3|14891.8|14890.3|14889.8|14888.3|31
1654698270000|2022-06-08 14:24:30|14890.8|14889.3|14889.8|14888.3|14890.8|14889.3|14889.8|14888.3|163
1654698280000|2022-06-08 14:24:40|14888.8|14887.3|14889.8|14888.3|14889.8|14888.3|14888.8|14887.3|51
1654698300000|2022-06-08 14:25:00|14890.8|14887.3|14888.8|14887.3|14890.8|14887.3|14888.8|14887.3|384
1654698310000|2022-06-08 14:25:10|||||||||31
1654698320000|2022-06-08 14:25:20||14886.3||14887.3||14887.3||14886.3|51
1654698330000|2022-06-08 14:25:30|||||||||2
1654698340000|2022-06-08 14:25:40|||||||||29
1654698350000|2022-06-08 14:25:50|14887.8|14886.3|14888.8|14887.3|14888.8|14887.3|14887.8|14886.3|357
1654698360000|2022-06-08 14:26:00|14889.8|14888.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|115
1654698370000|2022-06-08 14:26:10|14889.8|14888.3|14886.8|14885.3|14889.8|14888.3|14886.8|14885.3|124
1654698380000|2022-06-08 14:26:20|14887.8|14886.3|14886.8|14885.3|14887.8|14886.3|14886.8|14884.3|184
1654698390000|2022-06-08 14:26:30|14885.8|14884.3|14886.8|14885.3|14886.8|14885.3|14885.8|14884.3|280
1654698400000|2022-06-08 14:26:40|14887.8|14886.3|14887.8|14886.3|14887.8|14886.3|14887.8|14886.3|34
1654698410000|2022-06-08 14:26:50|14886.8|14885.3|14887.8|14886.3|14887.8|14886.3|14886.8|14885.3|173
1654698420000|2022-06-08 14:27:00|14886.8|14885.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|383
1654698430000|2022-06-08 14:27:10|14887.8|14886.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|15
1654698440000|2022-06-08 14:27:20|14887.8|14886.3|14887.8|14886.3|14887.8|14886.3|14886.8|14886.3|36
1654698450000|2022-06-08 14:27:30|14886.8|14885.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|55
1654698460000|2022-06-08 14:27:40|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|62
1654698470000|2022-06-08 14:27:50|14887.8|14886.3|14888.8|14887.3|14888.8|14887.3|14886.8|14885.3|35
1654698480000|2022-06-08 14:28:00|14889.8|14888.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|244
1654698490000|2022-06-08 14:28:10|14887.8|14886.3|14888.8|14886.3|14888.8|14886.3|14887.8|14886.3|309
1654698500000|2022-06-08 14:28:20|14887.8|14887.3|14888.8|14887.3|14888.8|14887.3|14887.8|14886.3|88
1654698510000|2022-06-08 14:28:30|14889.8|14888.3|14890.8|14889.3|14890.8|14889.3|14889.8|14888.3|268
1654698520000|2022-06-08 14:28:40|14889.8|14888.3|14890.8|14889.3|14890.8|14889.3|14889.8|14888.3|68
1654698530000|2022-06-08 14:28:50|14889.8|14888.3|14887.8|14886.3|14890.8|14889.3|14887.8|14886.3|203
1654698540000|2022-06-08 14:29:00|14888.8|14887.3|14886.8|14885.3|14888.8|14887.3|14886.8|14885.3|46
1654698550000|2022-06-08 14:29:10|||||||||75
1654698560000|2022-06-08 14:29:20|14885.8|14884.3|14885.8|14884.3|14885.8|14885.3|14885.8|14884.3|42
1654698570000|2022-06-08 14:29:30|14886.8|14883.3|14886.8|14885.3|14886.8|14885.3|14886.8|14883.3|48
1654698580000|2022-06-08 14:29:40|14885.8|14884.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|120
1654698590000|2022-06-08 14:29:50||14883.3||14884.3||14884.3||14883.3|25
1654698600000|2022-06-08 14:30:00|14886.8|14885.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|89
1654698610000|2022-06-08 14:30:10|14885.8|14884.3|14885.8|14884.3|14885.8|14885.3|14885.8|14883.3|67
1654698620000|2022-06-08 14:30:20|14884.8|14883.3|14884.8|14883.3|14884.8|14884.3|14884.8|14883.3|146
1654698630000|2022-06-08 14:30:30|14885.8|14884.3|14885.8|14884.3|14885.8|14884.3|14885.8|14884.3|30
1654698640000|2022-06-08 14:30:40|14884.8|14883.3|14887.8|14886.3|14887.8|14886.3|14884.8|14883.3|165
1654698650000|2022-06-08 14:30:50|14888.8|14887.3|14887.8|14886.3|14888.8|14887.3|14887.8|14886.3|31
1654698660000|2022-06-08 14:31:00|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|75
1654698670000|2022-06-08 14:31:10|14885.8|14884.3|14886.8|14885.3|14887.3|14885.3|14885.8|14883.3|70
1654698680000|2022-06-08 14:31:20|14887.8|14886.3|14887.8|14886.3|14887.8|14886.3|14886.8|14885.3|187
1654698690000|2022-06-08 14:31:30|14886.8|14885.3|14887.8|14886.3|14888.8|14887.3|14886.8|14885.3|188
1654698700000|2022-06-08 14:31:40|14888.8|14887.3|14887.8|14886.3|14888.8|14887.3|14887.8|14886.3|34
1654698710000|2022-06-08 14:31:50|14888.8|14887.3|14886.8|14885.3|14888.8|14887.3|14886.8|14884.3|177
1654698720000|2022-06-08 14:32:00|||||||||477
1654698730000|2022-06-08 14:32:10|14887.8|14886.3|14888.8|14887.3|14888.8|14887.3|14886.8|14885.3|104
1654698740000|2022-06-08 14:32:20|14889.8|14888.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|51
1654698750000|2022-06-08 14:32:30|14889.8|14888.3|14887.8|14886.3|14889.8|14888.3|14887.8|14886.3|47
1654698760000|2022-06-08 14:32:40|14886.8|14885.3|14886.8|14885.3|14887.8|14886.3|14885.8|14884.3|46
1654698770000|2022-06-08 14:32:50|14885.8|14884.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|89
1654698780000|2022-06-08 14:33:00|14884.8|14883.3|14885.8|14884.3|14885.8|14884.3|14884.8|14883.3|185
1654698790000|2022-06-08 14:33:10|||||||||51
1654698800000|2022-06-08 14:33:20|14886.8|14885.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|731
1654698810000|2022-06-08 14:33:30|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|345
1654698820000|2022-06-08 14:33:40|14885.8|14884.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|76
1654698830000|2022-06-08 14:33:50|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14885.8|14884.3|94
1654698840000|2022-06-08 14:34:00|14887.8|14886.3|14885.8|14884.3|14887.8|14886.3|14885.8|14884.3|85
1654698850000|2022-06-08 14:34:10|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|101
1654698860000|2022-06-08 14:34:20|14885.8|14884.3|14886.8|14885.3|14886.8|14885.3|14885.8|14884.3|42
1654698870000|2022-06-08 14:34:30|14887.8|14886.3|14887.8|14886.3|14887.8|14886.3|14886.8|14885.3|97
1654698880000|2022-06-08 14:34:40|14888.8|14887.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|88
1654698890000|2022-06-08 14:34:50|14889.8|14888.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|72
1654698900000|2022-06-08 14:35:00|14887.8|14886.3|14888.8|14887.3|14888.8|14887.3|14887.8|14886.3|133
1654698910000|2022-06-08 14:35:10|14889.8|14888.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|4
1654698920000|2022-06-08 14:35:20|14889.8|14888.3|14888.8|14887.3|14889.8|14888.3|14888.8|14887.3|167
1654698930000|2022-06-08 14:35:30|14889.8|14888.3|14889.8|14888.3|14889.8|14888.3|14888.8|14887.3|74
1654698940000|2022-06-08 14:35:40|14888.8|14887.3|14887.8|14886.3|14888.8|14887.3|14886.8|14885.3|337
1654698950000|2022-06-08 14:35:50|14888.8|14887.3|14887.8|14886.3|14888.8|14887.3|14887.8|14886.3|132
1654698960000|2022-06-08 14:36:00|14888.8|14887.3|14888.8|14887.3|14888.8|14887.3|14888.8|14886.3|150
1654698970000|2022-06-08 14:36:10|14887.8|14886.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|41
1654698980000|2022-06-08 14:36:20|14887.8|14886.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|128
1654698990000|2022-06-08 14:36:30|14885.8|14884.3|14885.8|14884.3|14885.8|14884.3|14884.8|14883.3|298
1654699000000|2022-06-08 14:36:40|14884.8|14883.3|14884.8|14883.3|14885.8|14884.3|14884.8|14883.3|8
1654699010000|2022-06-08 14:36:50|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14885.8|14884.3|94
1654699020000|2022-06-08 14:37:00|14885.8|14884.3|14886.8|14885.3|14886.8|14885.3|14885.8|14884.3|51
1654699030000|2022-06-08 14:37:10|14885.8|14884.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|107
1654699040000|2022-06-08 14:37:20|14886.8|14885.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|81
1654699050000|2022-06-08 14:37:30|14886.8|14885.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|44
1654699060000|2022-06-08 14:37:40|14886.8|14885.3|14886.8|14884.3|14886.8|14885.3|14886.8|14884.3|54
1654699070000|2022-06-08 14:37:50|14885.8|14885.3|14885.8|14884.3|14885.8|14885.3|14885.8|14884.3|9
1654699080000|2022-06-08 14:38:00|14886.8|14885.3|14885.8|14884.3|14886.8|14885.3|14885.8|14884.3|13
1654699090000|2022-06-08 14:38:10|14884.8|14883.3|14884.8|14883.3|14884.8|14883.3|14883.8|14882.3|605
1654699100000|2022-06-08 14:38:20|14883.8|14882.3|14884.8|14883.3|14884.8|14883.3|14883.8|14882.3|131
1654699110000|2022-06-08 14:38:30|14885.8|14884.3|14883.8|14882.3|14885.8|14884.3|14883.8|14882.3|169
1654699120000|2022-06-08 14:38:40|14882.8|14881.3|14882.8|14881.3|14882.8|14881.3|14882.8|14881.3|24
1654699130000|2022-06-08 14:38:50|14883.8|14882.3|14883.8|14882.3|14883.8|14882.3|14882.8|14881.3|326
1654699140000|2022-06-08 14:39:00|14881.8|14880.3|14881.8|14880.3|14881.8|14880.3|14881.8|14880.3|176
1654699150000|2022-06-08 14:39:10|14882.8|14881.3|14883.8|14882.3|14883.8|14882.3|14882.8|14880.3|290
1654699160000|2022-06-08 14:39:20|14884.8|14883.3|14885.8|14884.3|14886.8|14884.3|14884.8|14883.3|440
1654699170000|2022-06-08 14:39:30|14884.8|14883.3|14885.8|14884.3|14885.8|14884.3|14884.8|14883.3|220
1654699180000|2022-06-08 14:39:40|14886.8|14883.3|14886.8|14885.3|14886.8|14885.3|14886.8|14883.3|280
1654699190000|2022-06-08 14:39:50|14885.8|14884.3|14886.8|14885.3|14886.8|14885.3|14885.8|14884.3|104
1654699200000|2022-06-08 14:40:00|14885.8|14884.3|14887.8|14886.3|14888.8|14887.3|14885.8|14884.3|375
1654699210000|2022-06-08 14:40:10|14888.8|14887.3|14888.8|14887.3|14888.8|14887.3|14887.8|14886.3|240
1654699220000|2022-06-08 14:40:20|14887.8|14886.3|14886.8|14885.3|14887.8|14886.3|14886.8|14885.3|113
1654699230000|2022-06-08 14:40:30|14887.7|14886.2|14887.8|14886.3|14887.8|14886.3|14886.8|14885.3|82
1654699240000|2022-06-08 14:40:40|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|14886.8|14885.3|134
1654699250000|2022-06-08 14:40:50|14885.8|14884.3|14885.8|14884.3|14885.8|14884.3|14885.8|14884.3|70
1654699260000|2022-06-08 14:41:00|14884.8|14883.3|14884.8|14883.3|14884.8|14883.3|14884.8|14883.3|30
1654699270000|2022-06-08 14:41:10||14882.3||14883.3||14883.3||14882.3|40
1654699280000|2022-06-08 14:41:20|14882.8|14882.3|14882.8|14881.3|14882.8|14883.3|14882.8|14881.3|75
1654699290000|2022-06-08 14:41:30||14880.3||14881.3||14881.3||14880.3|406
1654699310000|2022-06-08 14:41:50|||||||||1
1654699320000|2022-06-08 14:42:00|14883.7|14882.2|14883.8|14882.3|14883.8|14882.3|14882.8|14881.3|69
1654699330000|2022-06-08 14:42:10|14884.8||14883.8||14884.8||14883.8||95
1654699340000|2022-06-08 14:42:20|14882.8|14881.3|14882.8|14881.3|14882.8|14881.3|14882.8|14881.3|31
1654699350000|2022-06-08 14:42:30|14883.8|14882.3|14883.8|14882.3|14884.8|14882.3|14882.8|14882.3|161
1654699360000|2022-06-08 14:42:40||14881.3||14881.3||14881.3||14881.3|8
1654699370000|2022-06-08 14:42:50|14883.7|14882.3|14882.8|14881.3|14883.8|14882.3|14882.8|14881.3|61
1654699380000|2022-06-08 14:43:00|14883.8|14882.3|14883.8|14882.3|14884.8|14883.3|14883.8|14882.3|71
1654699390000|2022-06-08 14:43:10|14884.7|14883.2|14886.8|14885.3|14886.8|14885.3|14884.7|14883.2|117
1654699400000|2022-06-08 14:43:20|14885.8|14884.3|14885.8|14884.3|14886.8|14885.3|14884.8|14883.2|510
1654699410000|2022-06-08 14:43:30|14887.8|14886.3|14887.8|14886.3|14887.8|14886.3|14887.8|14886.3|521
1654699420000|2022-06-08 14:43:40|14888.8|14887.3|14887.8|14886.3|14888.8|14887.3|14887.8|14886.3|45
1654699430000|2022-06-08 14:43:50|14888.8|14887.3|14889.8|14888.3|14889.8|14888.3|14888.8|14887.3|240
1654699440000|2022-06-08 14:44:00|14888.8|14887.3|14888.8|14887.3|14889.8|14888.2|14888.8|14887.2|11
1654699450000|2022-06-08 14:44:10|14887.8|14886.3|14887.8|14886.3|14888.8|14887.3|14887.8|14886.3|95
1654699460000|2022-06-08 14:44:20|14888.8|14887.3|14888.8|14887.3|14888.8|14887.3|14887.8|14887.3|64
1654699470000|2022-06-08 14:44:30|14887.8|14886.3|14888.8|14887.3|14888.8|14887.3|14886.8|14885.3|119
1654699480000|2022-06-08 14:44:40|||||||||501
1654699490000|2022-06-08 14:44:50|14887.8|14886.3|14887.7|14886.2|14888.8|14887.3|14887.7|14886.2|155
1654699500000|2022-06-08 14:45:00|14888.7|14887.2|14886.7|14885.2|14888.7|14887.2|14885.7|14884.2|70
1654699510000|2022-06-08 14:45:10|14885.8|14884.3|14885.7|14884.2|14886.7|14885.2|14885.7|14884.2|43
1654699520000|2022-06-08 14:45:20|14886.7|14885.2|14888.7|14887.2|14888.7|14887.2|14886.7|14885.2|687
1654699530000|2022-06-08 14:45:30|14889.7|14888.2|14888.7|14887.2|14889.7|14888.2|14888.7|14887.2|33
1654699540000|2022-06-08 14:45:40|14889.7|14888.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|95
1654699550000|2022-06-08 14:45:50|14891.7|14890.2|14890.7|14889.2|14891.7|14890.2|14890.7|14889.2|180
1654699560000|2022-06-08 14:46:00|14890.8|14889.3|14890.7|14889.2|14891.8|14890.2|14890.7|14889.2|92
1654699570000|2022-06-08 14:46:10|14891.7|14890.2|14891.7|14890.2|14891.8|14890.2|14891.7|14889.2|119
1654699580000|2022-06-08 14:46:20|14890.7|14889.2|14891.7|14890.2|14891.7|14890.2|14890.7|14889.2|294
1654699590000|2022-06-08 14:46:30||14889.2||14890.2||14890.2||14889.2|42
1654699600000|2022-06-08 14:46:40|14892.7|14891.2|14893.7|14891.2|14893.7|14892.2|14892.7|14891.2|144
1654699610000|2022-06-08 14:46:50||14892.2||14892.2||14892.2||14892.2|58
1654699620000|2022-06-08 14:47:00|14892.7|14891.2|14894.7|14893.2|14894.7|14893.2|14892.7|14891.2|73
1654699630000|2022-06-08 14:47:10|14894.8|14893.3|14895.7|14894.2|14895.7|14894.2|14894.7|14893.2|224
1654699640000|2022-06-08 14:47:20|14896.7|14895.2|14895.7|14894.2|14896.7|14895.2|14895.7|14894.2|88
1654699650000|2022-06-08 14:47:30|14896.7|14895.2|14896.7|14895.2|14897.7|14896.2|14896.7|14894.2|78
1654699660000|2022-06-08 14:47:40|14897.7|14896.2|14896.7|14895.2|14897.7|14896.2|14896.7|14895.2|151
1654699670000|2022-06-08 14:47:50|14897.7|14896.2|14897.7|14896.2|14897.7|14896.2|14896.7|14895.2|106
1654699680000|2022-06-08 14:48:00|14898.7|14897.2|14898.7|14897.2|14899.7|14898.2|14898.7|14897.2|88
1654699690000|2022-06-08 14:48:10|14897.7|14896.2|14896.7|14894.2|14898.7|14896.2|14895.8|14894.2|210
1654699700000|2022-06-08 14:48:20|14895.7|14895.2|14895.7|14894.2|14897.7|14896.2|14895.7|14894.2|121
1654699710000|2022-06-08 14:48:30|14894.7|14893.2|14895.7|14894.2|14895.7|14894.2|14894.7|14893.2|61
1654699720000|2022-06-08 14:48:40|14896.7|14895.2|14895.7|14893.2|14896.7|14895.2|14894.7|14893.2|183
1654699730000|2022-06-08 14:48:50|14894.7|14893.3|14895.7|14894.2|14896.7|14895.2|14894.7|14893.2|340
1654699740000|2022-06-08 14:49:00|14896.7|14895.2|14895.7|14894.2|14896.7|14895.2|14895.7|14894.2|56
1654699750000|2022-06-08 14:49:10|14894.7|14893.2|14894.7|14893.2|14894.7|14893.2|14894.7|14893.2|130
1654699760000|2022-06-08 14:49:20|14895.7|14894.2|14894.7|14893.2|14895.7|14894.2|14894.7|14893.2|47
1654699770000|2022-06-08 14:49:30|14893.7|14892.2|14894.7|14892.2|14894.7|14892.2|14893.7|14892.2|23
1654699780000|2022-06-08 14:49:40|14893.7|14893.2|14891.7|14890.2|14894.7|14893.2|14891.7|14890.2|193
1654699790000|2022-06-08 14:49:50|14890.7|14889.2|14890.7|14889.2|14890.7|14889.2|14890.7|14889.2|266
1654699800000|2022-06-08 14:50:00|14891.7||14890.7||14891.7||14890.7||156
1654699810000|2022-06-08 14:50:10|14889.7|14888.2|14890.7|14889.2|14891.7|14889.2|14889.7|14888.2|85
1654699820000|2022-06-08 14:50:20|14891.7|14888.2|14890.7|14889.2|14891.7|14890.2|14890.7|14888.2|161
1654699830000|2022-06-08 14:50:30|14891.7|14890.2|14890.7|14889.2|14891.7|14890.2|14889.7|14888.2|32
1654699840000|2022-06-08 14:50:40|14891.7|14890.2|14890.7|14889.2|14891.7|14890.2|14890.7|14889.2|413
1654699850000|2022-06-08 14:50:50|14889.7|14888.2|14890.7|14888.2|14890.7|14889.2|14889.7|14888.2|115
1654699860000|2022-06-08 14:51:00|14889.7|14889.2|14889.7|14888.2|14891.7|14889.2|14889.7|14888.2|62
1654699870000|2022-06-08 14:51:10|14888.7|14887.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|461
1654699880000|2022-06-08 14:51:20|14888.7|14887.2|14887.7|14886.2|14889.7|14888.2|14887.7|14886.2|116
1654699890000|2022-06-08 14:51:30|14888.7||14887.7||14888.7||14887.7||30
1654699900000|2022-06-08 14:51:40|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|24
1654699910000|2022-06-08 14:51:50|14887.7|14886.2|14888.7|14887.2|14888.7|14887.2|14886.7|14886.2|168
1654699920000|2022-06-08 14:52:00|14887.7|14886.2|14888.7|14887.2|14888.7|14887.2|14887.7|14886.2|36
1654699930000|2022-06-08 14:52:10|14887.7|14886.2|14886.7|14885.2|14888.7|14887.2|14886.7|14885.2|77
1654699940000|2022-06-08 14:52:20|14887.7|14886.2|14886.7|14885.2|14887.7|14886.2|14886.7|14885.2|142
1654699950000|2022-06-08 14:52:30|14885.7|14884.2|14885.7|14884.2|14885.7|14884.2|14885.7|14884.2|214
1654699960000|2022-06-08 14:52:40|14884.7|14883.2|14884.7|14883.2|14885.7|14883.2|14884.7|14883.2|69
1654699970000|2022-06-08 14:52:50|14885.7|14884.2|14886.7|14884.2|14886.7|14885.2|14885.7|14884.2|97
1654699980000|2022-06-08 14:53:00|14885.7||14885.7||14886.7||14885.7||27
1654699990000|2022-06-08 14:53:10|14884.7|14883.2|14885.7|14884.2|14885.7|14884.2|14884.7|14883.2|2
1654700000000|2022-06-08 14:53:20|14884.7|14883.2|14884.7|14883.2|14884.7|14883.2|14883.7|14882.2|62
1654700010000|2022-06-08 14:53:30|14885.7|14884.2|14885.7|14884.2|14885.7|14884.2|14884.7|14883.2|136
1654700020000|2022-06-08 14:53:40|14886.7|14883.2|14885.7|14884.2|14886.7|14885.2|14885.7|14883.2|28
1654700030000|2022-06-08 14:53:50|14884.7|14883.2|14885.7|14884.2|14885.7|14884.2|14884.7|14883.2|122
1654700040000|2022-06-08 14:54:00|14886.7|14883.2|14886.7|14885.2|14886.7|14885.2|14886.7|14883.2|58
1654700050000|2022-06-08 14:54:10|14885.7|14884.2|14886.7|14885.2|14886.7|14885.2|14885.7|14884.2|44
1654700060000|2022-06-08 14:54:20|14885.7|14884.2|14886.7|14885.2|14886.7|14885.2|14885.7|14884.2|135
1654700070000|2022-06-08 14:54:30|14885.7|14884.2|14886.7|14885.2|14886.7|14885.2|14885.7|14884.2|27
1654700080000|2022-06-08 14:54:40|14887.7|14886.2|14886.7|14885.2|14887.7|14886.2|14885.7|14884.2|189
1654700090000|2022-06-08 14:54:50|14885.7|14884.2|14885.7|14884.2|14885.7|14884.2|14885.7|14884.2|11
1654700100000|2022-06-08 14:55:00|14886.7|14885.2|14887.7|14886.2|14887.7|14886.2|14886.7|14885.2|52
1654700110000|2022-06-08 14:55:10|14888.7|14887.2|14888.7|14886.2|14888.7|14887.2|14887.7|14886.2|104
1654700120000|2022-06-08 14:55:20||14887.2||14887.2||14887.2||14886.2|95
1654700130000|2022-06-08 14:55:30|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|89
1654700140000|2022-06-08 14:55:40|14888.7|14887.2|14889.7|14887.2|14889.7|14888.2|14888.7|14887.2|112
1654700150000|2022-06-08 14:55:50|14890.7|14888.2|14890.7|14889.2|14890.7|14889.2|14890.7|14888.2|238
1654700160000|2022-06-08 14:56:00|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|58
1654700170000|2022-06-08 14:56:10|14888.7|14887.2|14889.7|14887.2|14889.7|14888.2|14888.7|14887.2|262
1654700180000|2022-06-08 14:56:20||14888.2||14888.2||14888.2||14888.2|3
1654700190000|2022-06-08 14:56:30|14888.7|14887.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|166
1654700200000|2022-06-08 14:56:40|14888.7|14887.2|14888.7|14887.2|14888.7|14887.2|14888.7|14887.2|204
1654700210000|2022-06-08 14:56:50|14887.7|14886.2|14888.7|14887.2|14888.7|14887.2|14887.7|14886.2|25
1654700220000|2022-06-08 14:57:00|14889.7|14888.2|14891.7|14889.2|14891.7|14890.2|14889.7|14888.2|157
1654700230000|2022-06-08 14:57:10|14890.7|14890.2|14890.7|14889.2|14891.7|14890.2|14890.7|14889.2|196
1654700240000|2022-06-08 14:57:20|14889.7|14888.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|392
1654700250000|2022-06-08 14:57:30|14889.7|14888.2|14890.7|14889.2|14891.7|14889.2|14889.7|14888.2|166
1654700260000|2022-06-08 14:57:40|14891.7|14890.2|14890.7|14889.2|14891.7|14890.2|14890.7|14889.2|93
1654700270000|2022-06-08 14:57:50|||||||||66
1654700280000|2022-06-08 14:58:00|14891.7|14890.2|14890.7|14889.2|14891.7|14890.2|14890.7|14889.2|303
1654700290000|2022-06-08 14:58:10|14891.7|14890.2|14891.7|14890.2|14892.7|14891.2|14891.7|14890.2|221
1654700300000|2022-06-08 14:58:20|14890.7|14889.2|14891.7|14889.2|14891.7|14890.2|14890.7|14889.2|39
1654700310000|2022-06-08 14:58:30|14890.7|14890.2|14891.7|14890.2|14891.7|14890.2|14890.7|14890.2|347
1654700320000|2022-06-08 14:58:40|14892.7|14891.2|14890.7|14889.2|14892.7|14891.2|14890.7|14889.2|91
1654700330000|2022-06-08 14:58:50|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|14890.7|14889.2|75
1654700340000|2022-06-08 14:59:00|||||||||141
1654700350000|2022-06-08 14:59:10|14892.7|14891.2|14891.7|14890.2|14892.7|14891.2|14891.7|14890.2|123
1654700360000|2022-06-08 14:59:20|14890.7|14889.2|14891.7|14890.2|14891.7|14890.2|14890.7|14889.2|364
1654700370000|2022-06-08 14:59:30|14892.7|14891.2|14892.7|14891.2|14892.7|14891.2|14891.7|14890.2|112
1654700380000|2022-06-08 14:59:40|14891.7|14890.2|14892.7|14890.2|14892.7|14891.2|14891.7|14890.2|71
1654700390000|2022-06-08 14:59:50|14891.7|14891.2|14890.7|14889.2|14891.7|14891.2|14890.7|14889.2|76
1654700400000|2022-06-08 15:00:00|14889.7|14888.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|163
1654700410000|2022-06-08 15:00:10|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|59
1654700420000|2022-06-08 15:00:20|14890.7|14889.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|177
1654700430000|2022-06-08 15:00:30|14889.7|14888.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|85
1654700440000|2022-06-08 15:00:40|14889.7|14888.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|34
1654700450000|2022-06-08 15:00:50|14889.7|14888.2|14888.7|14887.2|14889.7|14888.2|14888.7|14887.2|30
1654700460000|2022-06-08 15:01:00|14887.7|14886.2|14888.7|14887.2|14889.7|14888.2|14887.7|14886.2|92
1654700470000|2022-06-08 15:01:10|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|12
1654700480000|2022-06-08 15:01:20|14888.7|14887.2|14888.7|14887.2|14889.7|14888.2|14888.7|14887.2|188
1654700490000|2022-06-08 15:01:30|14889.7|14888.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|134
1654700500000|2022-06-08 15:01:40|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|26
1654700510000|2022-06-08 15:01:50|14888.7|14887.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|454
1654700520000|2022-06-08 15:02:00|14888.7|14887.2|14887.7|14886.2|14888.7|14887.2|14887.7|14886.2|274
1654700530000|2022-06-08 15:02:10|14888.7||14887.7||14888.7||14887.7||35
1654700540000|2022-06-08 15:02:20|14886.7|14885.2|14886.7|14885.2|14887.7|14886.2|14885.7|14884.2|158
1654700550000|2022-06-08 15:02:30|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|7
1654700560000|2022-06-08 15:02:40|14888.7|14887.2|14888.7|14886.2|14888.7|14887.2|14888.7|14886.2|40
1654700570000|2022-06-08 15:02:50|14887.7|14887.2|14887.7|14886.2|14888.7|14887.2|14887.7|14886.2|38
1654700580000|2022-06-08 15:03:00|14886.7|14885.2|14884.6|14883.1|14886.7|14885.2|14884.6|14883.1|142
1654700590000|2022-06-08 15:03:10|14883.6|14882.1|14884.6|14883.1|14884.6|14883.1|14883.6|14882.1|52
1654700600000|2022-06-08 15:03:20|14885.6|14884.1|14887.6|14886.1|14887.6|14886.1|14885.6|14884.1|181
1654700610000|2022-06-08 15:03:30|14886.6|14885.1|14886.6|14885.1|14887.6|14886.1|14886.6|14885.1|219
1654700620000|2022-06-08 15:03:40|14885.6|14884.1|14886.6|14885.1|14886.6|14885.1|14885.6|14884.1|76
1654700630000|2022-06-08 15:03:50|14887.6|14886.1|14888.6|14887.1|14888.6|14887.1|14887.6|14886.1|28
1654700640000|2022-06-08 15:04:00|14887.6|14886.1|14887.6|14886.1|14887.6|14886.1|14887.6|14886.1|22
1654700650000|2022-06-08 15:04:10|14888.6|14887.1|14888.6|14887.1|14888.6|14887.1|14888.6|14886.1|163
1654700660000|2022-06-08 15:04:20|14887.6|14886.1|14887.6|14886.1|14887.6|14886.1|14887.6|14886.1|636
1654700670000|2022-06-08 15:04:30|||||||||16
1654700680000|2022-06-08 15:04:40|14888.6|14887.1|14889.6|14888.1|14889.6|14888.1|14888.6|14887.1|340
1654700690000|2022-06-08 15:04:50|14890.6|14889.1|14891.6|14890.1|14891.6|14890.1|14890.6|14889.1|47
1654700700000|2022-06-08 15:05:00|14892.6|14891.1|14892.6|14891.1|14893.6|14891.1|14892.6|14891.1|71
1654700710000|2022-06-08 15:05:10|14893.6|14892.1|14893.6|14892.1|14893.6|14892.1|14893.6|14892.1|95
1654700720000|2022-06-08 15:05:20|14892.6|14891.1|14893.6|14892.1|14893.6|14892.1|14892.6|14891.1|73
1654700730000|2022-06-08 15:05:30|14892.6|14891.1|14892.6|14891.1|14893.6|14892.1|14892.6|14891.1|512
1654700740000|2022-06-08 15:05:40|14891.6|14890.1|14891.6|14890.1|14891.6|14890.1|14891.6|14890.1|41
1654700750000|2022-06-08 15:05:50|14892.6|14891.1|14892.6|14891.1|14892.6|14891.1|14891.6|14890.1|681
1654700760000|2022-06-08 15:06:00|14893.6|14892.1|14891.6|14890.1|14893.6|14892.1|14891.6|14890.1|78
1654700770000|2022-06-08 15:06:10|14892.6|14891.1|14892.6|14890.1|14892.6|14891.1|14891.6|14890.1|7
1654700780000|2022-06-08 15:06:20|14891.6|14891.1|14892.6|14891.1|14892.6|14891.1|14891.6|14890.1|37
1654700790000|2022-06-08 15:06:30|14891.6|14890.1|14892.6|14891.1|14892.6|14891.1|14891.6|14890.1|116
1654700800000|2022-06-08 15:06:40|||||||||58
1654700810000|2022-06-08 15:06:50|14893.6|14892.1|14892.6|14891.1|14893.6|14892.1|14892.6|14891.1|52
1654700820000|2022-06-08 15:07:00|14893.6|14892.1|14893.6|14892.1|14893.6|14892.1|14892.6|14891.1|56
1654700830000|2022-06-08 15:07:10|14894.6|14893.1|14894.6|14893.1|14894.6|14893.1|14894.6|14893.1|43
1654700840000|2022-06-08 15:07:20|14895.6|14894.1|14895.6|14893.1|14895.6|14894.1|14895.6|14893.1|204
1654700850000|2022-06-08 15:07:30|14896.6|14894.1|14896.6|14895.1|14896.6|14895.1|14895.6|14894.1|551
1654700860000|2022-06-08 15:07:40|14895.6|14894.1|14896.6|14894.1|14896.6|14895.1|14895.6|14894.1|42
1654700870000|2022-06-08 15:07:50|14895.6|14895.1|14895.6|14894.1|14896.6|14895.1|14895.6|14894.1|55
1654700880000|2022-06-08 15:08:00|14894.6|14893.1|14895.6|14894.1|14895.6|14894.1|14894.6|14893.1|649
1654700890000|2022-06-08 15:08:10|14894.6|14893.1|14894.6|14892.1|14894.6|14893.1|14894.6|14892.1|108
1654700900000|2022-06-08 15:08:20|14893.6|14891.1|14893.6|14892.1|14893.6|14892.1|14892.6|14891.1|32
1654700910000|2022-06-08 15:08:30|14892.6|14891.1|14892.6|14891.1|14892.6|14891.1|14892.6|14891.1|174
1654700920000|2022-06-08 15:08:40|14893.6|14892.1|14891.6|14890.1|14893.6|14892.1|14891.6|14890.1|71
1654700930000|2022-06-08 15:08:50|||||||||144
1654700940000|2022-06-08 15:09:00|||||||||204
1654700950000|2022-06-08 15:09:10|14890.6|14889.1|14889.6|14888.1|14890.6|14889.1|14889.6|14888.1|22
1654700960000|2022-06-08 15:09:20|||||||||40
1654700970000|2022-06-08 15:09:30|||||||||4
1654700980000|2022-06-08 15:09:40|||||||||4
1654700990000|2022-06-08 15:09:50|14890.5|14889|14890.6|14889.1|14890.6|14889.1|14890.5|14889|121
1654701000000|2022-06-08 15:10:00|14889.6|14888.1|14890.6|14889.1|14890.6|14889.1|14889.6|14888.1|50
1654701010000|2022-06-08 15:10:10|14891.6|14890.1|14890.6|14889.1|14892.6|14891.1|14890.6|14889.1|230
1654701020000|2022-06-08 15:10:20|14889.6|14888.1|14889.6|14888.1|14889.6|14888.1|14889.6|14888.1|206
1654701030000|2022-06-08 15:10:30|14890.6|14889.1|14890.6|14889.1|14891.6|14890.1|14889.6|14888.1|269
1654701040000|2022-06-08 15:10:40|14889.6|14888.1|14890.6|14888.1|14890.6|14889.1|14889.6|14888.1|116
1654701050000|2022-06-08 15:10:50|14889.6|14889.1|14890.6|14888.1|14890.6|14889.1|14889.6|14888.1|37
1654701060000|2022-06-08 15:11:00|14889.6|14889.1|14890.6|14889.1|14890.6|14889.1|14889.6|14888.1|150
1654701070000|2022-06-08 15:11:10||14888.1||14889.1||14889.1||14888.1|17
1654701080000|2022-06-08 15:11:20|14889.6|14888.1|14888.6|14887.1|14889.6|14888.1|14888.6|14887.1|400
1654701090000|2022-06-08 15:11:30|14888.5|14887|14888.5|14887|14889.5|14888|14888.5|14887|69
1654701100000|2022-06-08 15:11:40|14889.5|14888|14889.5|14888|14889.5|14888|14889.5|14888|42
1654701110000|2022-06-08 15:11:50|14890.5|14889|14888.5|14887|14890.5|14889|14888.5|14887|187
1654701120000|2022-06-08 15:12:00|14887.5|14886|14888.5|14887|14888.5|14887|14887.5|14886|48
1654701130000|2022-06-08 15:12:10|14887.6|14886.1|14887.5|14886|14888.5|14887|14887.5|14886|342
1654701140000|2022-06-08 15:12:20|14888.5|14887|14890.5|14889|14890.5|14889|14888.5|14887|164
1654701150000|2022-06-08 15:12:30|14889.5|14888|14891.5|14889|14891.5|14890|14889.5|14888|26
1654701160000|2022-06-08 15:12:40||14890||14890||14890||14890|1
1654701170000|2022-06-08 15:12:50|14892.5|14891|14890.5|14889|14892.5|14891|14890.5|14889|170
1654701180000|2022-06-08 15:13:00|14889.5|14888|14891.5|14890|14891.5|14890|14889.5|14888|119
1654701190000|2022-06-08 15:13:10|||||||||6
1654701200000|2022-06-08 15:13:20|14892.5|14891|14891.5|14890|14892.5|14891|14891.5|14890|85
1654701210000|2022-06-08 15:13:30|14892.5|14891|14891.5|14890|14892.5|14891|14891.5|14890|45
1654701220000|2022-06-08 15:13:40|14890.6|14889.1|14890.5|14889|14891.5|14889.1|14890.5|14889|294
1654701230000|2022-06-08 15:13:50|14891.5|14890|14891.5|14890|14891.5|14890|14890.5|14889|98
1654701240000|2022-06-08 15:14:00|14892.5|14891|14892.5|14891|14893.5|14892|14892.5|14891|501
1654701250000|2022-06-08 15:14:10|||||||||101
1654701260000|2022-06-08 15:14:20|14891.5|14890|14891.5|14890|14891.5|14890|14891.5|14890|118
1654701270000|2022-06-08 15:14:30|14892.5|14891|14892.5|14891|14892.5|14891|14892.5|14891|195
1654701280000|2022-06-08 15:14:40|14893.5|14892|14893.5|14892|14893.5|14892|14893.5|14892|372
1654701290000|2022-06-08 15:14:50|14894.5|14893|14893.5|14892|14895.5|14894|14893.5|14892|705
1654701300000|2022-06-08 15:15:00|14894.5|14893|14894.5|14893|14894.5|14893|14894.5|14893|300
1654701310000|2022-06-08 15:15:10|14893.6|14892.1|14893.5|14892|14893.6|14892.1|14893.5|14892|262
1654701320000|2022-06-08 15:15:20|14894.5|14893|14894.5|14892|14894.5|14893|14893.5|14892|109
1654701330000|2022-06-08 15:15:30|14893.5|14893|14893.5|14892|14894.5|14893|14893.5|14892|72
1654701340000|2022-06-08 15:15:40|14894.5|14893|14893.5|14892|14894.5|14893|14893.5|14892|73
1654701350000|2022-06-08 15:15:50|||||||||1
1654701360000|2022-06-08 15:16:00|14892.5|14891|14893.5|14891|14893.5|14892|14892.5|14891|102
1654701370000|2022-06-08 15:16:10|14892.5|14892|14893.5|14891|14893.5|14892|14892.5|14891|137
1654701380000|2022-06-08 15:16:20||14892||14892||14892||14892|2
1654701390000|2022-06-08 15:16:30||14891||14891||14891||14891|6
1654701400000|2022-06-08 15:16:40|14892.5|14892|14892.5|14891|14892.5|14892|14892.5|14891|15
1654701410000|2022-06-08 15:16:50|||||||||1
1654701420000|2022-06-08 15:17:00|14893.5|14892|14894.5|14893|14894.5|14893|14892.5|14892|139
1654701430000|2022-06-08 15:17:10|14893.5|14892|14893.5|14892|14893.5|14892|14893.5|14892|193
1654701440000|2022-06-08 15:17:20|14892.5|14891|14892.5|14891|14894.5|14893|14892.5|14891|251
1654701450000|2022-06-08 15:17:30|14893.5|14892|14893.5|14892|14893.5|14892|14892.5|14891|18
1654701460000|2022-06-08 15:17:40|14892.5|14891|14892.5|14891|14893.5|14892|14892.5|14891|36
1654701470000|2022-06-08 15:17:50|14893.5|14892|14892.5|14891|14893.5|14892|14892.5|14891|79
1654701480000|2022-06-08 15:18:00|14893.5|14892|14893.5|14892|14893.5|14892|14893.5|14892|27
1654701490000|2022-06-08 15:18:10|14892.5|14891|14893.5|14892|14893.5|14892|14892.5|14891|36
1654701500000|2022-06-08 15:18:20|14892.5|14891|14892.5|14891|14892.5|14891|14891.5|14890|119
1654701510000|2022-06-08 15:18:30|14891.5|14890|14891.5|14890|14891.5|14890|14891.5|14890|16
1654701520000|2022-06-08 15:18:40|14890.5|14889|14893.5|14891|14893.5|14891|14890.5|14889|43
1654701530000|2022-06-08 15:18:50||14892||14892||14892||14892|45
1654701540000|2022-06-08 15:19:00|14892.5|14891|14893.5|14892|14893.5|14892|14892.5|14891|251
1654701550000|2022-06-08 15:19:10|14892.5|14891|14891.5|14890|14892.5|14891|14891.5|14890|89
1654701560000|2022-06-08 15:19:20|14892.5|14891|14892.5|14891|14892.5|14891|14891.5|14890|27
1654701570000|2022-06-08 15:19:30|14893.5|14890|14892.5|14891|14893.5|14891|14892.5|14890|27
1654701580000|2022-06-08 15:19:40|14893.5|14892|14894.5|14893|14895.5|14894|14892.5|14891|151
1654701590000|2022-06-08 15:19:50|14893.5|14892|14893.5|14892|14894.5|14892|14893.5|14892|49
1654701600000|2022-06-08 15:20:00|14894.5||14893.5||14894.5||14893.5||65
1654701610000|2022-06-08 15:20:10|14894.5|14893|14894.5|14893|14895.5|14893|14894.5|14893|71
1654701620000|2022-06-08 15:20:20|14895.5|14894|14894.5|14893|14895.5|14894|14894.5|14893|28
1654701630000|2022-06-08 15:20:30|14895.5|14894|14894.5|14893|14895.5|14894|14894.5|14893|12
1654701650000|2022-06-08 15:20:50||14892||14892||14892||14892|23
1654701660000|2022-06-08 15:21:00|14895.5|14893|14895.5|14893|14895.5|14893|14895.5|14893|48
1654701670000|2022-06-08 15:21:10|14894.5|14894|14895.5|14894|14895.5|14894|14894.5|14894|4
1654701680000|2022-06-08 15:21:20|||||||||16
1654701690000|2022-06-08 15:21:30|14894.5|14893|14895.5|14894|14895.5|14894|14894.5|14893|154
1654701700000|2022-06-08 15:21:40|||||||||6
1654701710000|2022-06-08 15:21:50|||||||||191
1654701720000|2022-06-08 15:22:00|||||||||58
1654701730000|2022-06-08 15:22:10|14894.5|14893|14895.5|14894|14895.5|14894|14894.5|14893|92
1654701740000|2022-06-08 15:22:20|14894.5|14893|14894.5|14893|14894.5|14893|14894.5|14893|46
1654701750000|2022-06-08 15:22:30|14893.5|14892|14892.5|14891|14894.5|14892|14892.5|14891|30
1654701760000|2022-06-08 15:22:40||14890||14891||14891||14890|49
1654701770000|2022-06-08 15:22:50|14891.5|14890|14890.5|14889|14891.5|14890|14890.5|14889|70
1654701780000|2022-06-08 15:23:00|14889.5|14888|14890.5|14889|14890.5|14889|14889.5|14888|574
1654701790000|2022-06-08 15:23:10|14889.5|14888|14889.5|14888|14890.5|14889|14889.5|14888|31
1654701800000|2022-06-08 15:23:20|14890.5|14889|14890.5|14889|14890.5|14889|14889.5|14888|80
1654701810000|2022-06-08 15:23:30|14889.5|14888|14890.5|14889|14890.5|14889|14889.5|14888|58
1654701820000|2022-06-08 15:23:40|14891.5|14890|14891.5|14890|14891.5|14890|14890.5|14889|108
1654701830000|2022-06-08 15:23:50|14892.5|14891|14891.5|14890|14892.5|14891|14890.5|14889|187
1654701850000|2022-06-08 15:24:10|14892.5|14891|14891.5|14890|14892.5|14891|14891.5|14890|253
1654701860000|2022-06-08 15:24:20|||||||||444
1654701870000|2022-06-08 15:24:30|14890.5|14889|14890.5|14889|14891.5|14889|14890.5|14889|151
1654701880000|2022-06-08 15:24:40|||||||||16
1654701890000|2022-06-08 15:24:50|14889.5|14888|14889.5|14888|14889.5|14888|14889.5|14888|77
1654701900000|2022-06-08 15:25:00|||||||||104
1654701910000|2022-06-08 15:25:10|14890.5|14889|14890.5|14889|14890.5|14889|14890.5|14889|12
1654701920000|2022-06-08 15:25:20|14891.5|14890|14890.5|14889|14891.5|14890|14890.5|14889|288
1654701930000|2022-06-08 15:25:30|14889.5|14888|14889.5|14888|14889.5|14888|14889.5|14888|140
1654701940000|2022-06-08 15:25:40|||||||||39
1654701950000|2022-06-08 15:25:50|||||||||278
1654701960000|2022-06-08 15:26:00|||||||||25
1654701970000|2022-06-08 15:26:10|14888.5|14887|14889.5|14888|14889.5|14888|14888.5|14887|327
1654701980000|2022-06-08 15:26:20|14888.5|14887|14888.5|14887|14888.5|14887|14888.5|14887|118
1654701990000|2022-06-08 15:26:30|||||||||15
1654702000000|2022-06-08 15:26:40|||||||||2
1654702010000|2022-06-08 15:26:50|14889.5|14888|14888.5|14887|14889.5|14888|14888.5|14887|251
1654702020000|2022-06-08 15:27:00|14887.5|14886|14887.5|14886|14887.5|14886|14887.5|14886|66
1654702030000|2022-06-08 15:27:10|14888.5|14885|14886.5|14885|14888.5|14885|14886.5|14885|241
1654702040000|2022-06-08 15:27:20|14887.5|14886|14886.5|14885|14887.5|14886|14886.5|14885|93
1654702050000|2022-06-08 15:27:30|14887.5|14886|14885.5|14884|14887.5|14886|14884.5|14883|161
1654702060000|2022-06-08 15:27:40|14886.5|14885|14886.5|14885|14886.5|14885|14886.5|14885|210
1654702070000|2022-06-08 15:27:50|||||||||78
1654702080000|2022-06-08 15:28:00|14887.5|14886|14887.5|14886|14887.5|14886|14886.5|14885|161
1654702090000|2022-06-08 15:28:10|14888.5|14887|14888.5|14887|14888.5|14887|14888.5|14887|62
1654702100000|2022-06-08 15:28:20|14887.5|14886|14887.5|14886|14887.5|14886|14887.5|14886|52
1654702110000|2022-06-08 15:28:30|14888.5|14887|14887.5|14886|14888.5|14887|14887.5|14886|288
1654702120000|2022-06-08 15:28:40|14888.5|14887|14887.5|14886|14888.5|14887|14887.5|14886|79
1654702130000|2022-06-08 15:28:50|14888.5|14887|14888.5|14887|14888.5|14887|14887.5|14887|20
1654702150000|2022-06-08 15:29:10|14887.5|14886|14887.5|14886|14888.5|14886|14887.5|14886|79
1654702170000|2022-06-08 15:29:30|14888.5|14887|14887.5|14886|14888.5|14887|14887.5|14886|53
1654702180000|2022-06-08 15:29:40|14888.5|14887|14888.5|14887|14888.5|14887|14888.5|14887|79
1654702190000|2022-06-08 15:29:50|||||||||284
1654702200000|2022-06-08 15:30:00|||||||||29
1654702210000|2022-06-08 15:30:10|14887.5|14886|14887.5|14886|14887.5|14886|14887.5|14886|19
1654702220000|2022-06-08 15:30:20|14888.5|14887|14888.5|14887|14888.5|14887|14888.5|14887|51
1654702230000|2022-06-08 15:30:30|14887.5|14886|14887.5|14885|14887.5|14886|14886.5|14885|120
1654702240000|2022-06-08 15:30:40|14886.5|14886|14886.5|14885|14886.5|14886|14886.5|14885|80
1654702250000|2022-06-08 15:30:50|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|44
1654702260000|2022-06-08 15:31:00|14887.5|14886|14887.5|14886|14887.5|14886|14886.5|14885|224
1654702270000|2022-06-08 15:31:10|14886.5|14885|14885.5|14884|14887.5|14886|14885.5|14884|56
1654702280000|2022-06-08 15:31:20|||||||||25
1654702290000|2022-06-08 15:31:30|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|106
1654702300000|2022-06-08 15:31:40|14885.5|14884|14886.5|14885|14886.5|14885|14884.5|14883|195
1654702310000|2022-06-08 15:31:50|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|10
1654702340000|2022-06-08 15:32:20|||||||||129
1654702350000|2022-06-08 15:32:30|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|176
1654702360000|2022-06-08 15:32:40|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|208
1654702370000|2022-06-08 15:32:50||14883||14884||14884||14883|92
1654702380000|2022-06-08 15:33:00|||||||||16
1654702390000|2022-06-08 15:33:10|14886.5|14885|14887.5|14885|14887.5|14885|14886.5|14885|45
1654702400000|2022-06-08 15:33:20|14886.5|14886|14886.5|14885|14887.5|14886|14886.5|14885|13
1654702410000|2022-06-08 15:33:30|||||||||19
1654702420000|2022-06-08 15:33:40|14887.5|14886|14887.5|14886|14887.5|14886|14886.5|14885|43
1654702430000|2022-06-08 15:33:50|14886.5|14885|14887.5|14886|14888.5|14886|14886.5|14885|61
1654702440000|2022-06-08 15:34:00|14886.5|14885|14886.5|14885|14886.5|14885|14886.5|14884|173
1654702460000|2022-06-08 15:34:20|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|68
1654702470000|2022-06-08 15:34:30||14884||14884||14884||14884|46
1654702480000|2022-06-08 15:34:40|14885.5|14885|14884.5|14883|14886.5|14885|14884.5|14883|66
1654702490000|2022-06-08 15:34:50|14885.5|14884|14884.5|14883|14885.5|14884|14884.5|14883|59
1654702500000|2022-06-08 15:35:00|14885.5|14884|14885.5|14884|14886.5|14884|14885.5|14883|47
1654702510000|2022-06-08 15:35:10|14886.5|14885|14885.5|14884|14886.5|14885|14885.5|14884|41
1654702520000|2022-06-08 15:35:20|14886.5|14885|14886.5|14885|14886.5|14885|14885.5|14884|316
1654702530000|2022-06-08 15:35:30|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|46
1654702540000|2022-06-08 15:35:40|14887.5||14886.5||14887.5||14886.5||23
1654702550000|2022-06-08 15:35:50|14885.5|14884|14885.5|14883|14885.5|14884|14884.5|14883|151
1654702560000|2022-06-08 15:36:00|14884.5||14884.5||14884.5||14884.5||2
1654702570000|2022-06-08 15:36:10|14885.5||14884.5||14885.5||14884.5||129
1654702580000|2022-06-08 15:36:20|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|11
1654702590000|2022-06-08 15:36:30|14887.5|14886|14887.5|14886|14887.5|14886|14887.5|14886|14
1654702600000|2022-06-08 15:36:40|14886.5|14885|14886.5|14885|14886.5|14885|14886.5|14885|16
1654702610000|2022-06-08 15:36:50|14887.5||14886.5||14887.5||14886.5||9
1654702620000|2022-06-08 15:37:00|14887.5|14884|14887.5|14885|14887.5|14886|14886.5|14884|15
1654702630000|2022-06-08 15:37:10|14886.5|14886|14887.5|14885|14887.5|14886|14886.5|14885|8
1654702640000|2022-06-08 15:37:20|14886.5||14887.5||14887.5||14886.5||744
1654702650000|2022-06-08 15:37:30|14886.5|14886|14886.5|14885|14886.5|14886|14886.5|14885|9
1654702660000|2022-06-08 15:37:40|14887.5|14886|14886.5|14885|14887.5|14886|14886.5|14885|53
1654702670000|2022-06-08 15:37:50|||||||||2
1654702680000|2022-06-08 15:38:00|||||||||289
1654702690000|2022-06-08 15:38:10|||||||||89
1654702700000|2022-06-08 15:38:20|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|72
1654702710000|2022-06-08 15:38:30|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|66
1654702720000|2022-06-08 15:38:40||14884||14884||14884||14884|17
1654702730000|2022-06-08 15:38:50|14885.5|14883|14883.5|14882|14885.5|14883|14883.5|14882|93
1654702740000|2022-06-08 15:39:00|||||||||2
1654702750000|2022-06-08 15:39:10|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|75
1654702760000|2022-06-08 15:39:20|||||||||20
1654702770000|2022-06-08 15:39:30|14883.5|14882|14883.5|14882|14883.5|14882|14883.5|14882|8
1654702780000|2022-06-08 15:39:40|||||||||95
1654702790000|2022-06-08 15:39:50||14881||14882||14882||14881|20
1654702800000|2022-06-08 15:40:00|14882.5|14881|14882.5|14881|14882.5|14881|14881.5|14880|150
1654702810000|2022-06-08 15:40:10|14883.5|14882|14882.5|14881|14883.5|14882|14882.5|14881|66
1654702820000|2022-06-08 15:40:20|||||||||28
1654702830000|2022-06-08 15:40:30|14881.5|14880|14882.5|14881|14882.5|14881|14881.5|14880|139
1654702840000|2022-06-08 15:40:40|||||||||2
1654702850000|2022-06-08 15:40:50|14881.5|14880|14882.5|14881|14882.5|14881|14881.5|14880|35
1654702860000|2022-06-08 15:41:00|14883.5|14882|14883.5|14882|14883.5|14882|14882.5|14881|33
1654702870000|2022-06-08 15:41:10|14882.5|14881|14882.5|14881|14883.5|14881|14882.5|14881|34
1654702880000|2022-06-08 15:41:20|14883.5|14882|14882.5|14881|14883.5|14882|14882.5|14881|209
1654702890000|2022-06-08 15:41:30|||||||||60
1654702900000|2022-06-08 15:41:40|14883.5|14882|14882.5|14881|14883.5|14882|14882.5|14881|72
1654702910000|2022-06-08 15:41:50|14883.5|14882|14884.5|14883|14884.5|14883|14883.5|14882|95
1654702920000|2022-06-08 15:42:00|14883.5|14882|14883.5|14882|14883.5|14882|14883.5|14882|67
1654702930000|2022-06-08 15:42:10|14882.5|14881|14882.5|14881|14882.5|14881|14882.5|14881|48
1654702940000|2022-06-08 15:42:20|||||||||21
1654702950000|2022-06-08 15:42:30|14883.5|14882|14883.5|14881|14883.5|14882|14882.5|14881|68
1654702960000|2022-06-08 15:42:40|14882.5|14882|14883.5|14882|14883.5|14882|14882.5|14882|0
1654702970000|2022-06-08 15:42:50|||||||||1
1654702980000|2022-06-08 15:43:00|||||||||1
1654702990000|2022-06-08 15:43:10|14882.5|14881|14882.5|14881|14883.5|14881|14882.5|14881|50
1654703000000|2022-06-08 15:43:20|14883.5|14882|14883.5|14882|14883.5|14882|14883.5|14882|46
1654703010000|2022-06-08 15:43:30|||||||||2
1654703020000|2022-06-08 15:43:40|14882.5|14881|14882.5|14881|14882.5|14882|14882.5|14881|9
1654703030000|2022-06-08 15:43:50|14883.5|14882|14883.5|14882|14883.5|14882|14883.5|14882|51
1654703040000|2022-06-08 15:44:00|14882.5|14881|14883.5|14882|14883.5|14882|14882.5|14881|30
1654703050000|2022-06-08 15:44:10|||||||||4
1654703060000|2022-06-08 15:44:20|14884.5|14883|14883.5|14882|14884.5|14883|14883.5|14882|74
1654703080000|2022-06-08 15:44:40|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|32
1654703090000|2022-06-08 15:44:50|||||||||85
1654703100000|2022-06-08 15:45:00|14883.5|14882|14882.5|14881|14883.5|14882|14882.5|14881|48
1654703110000|2022-06-08 15:45:10|14883.5|14882|14883.5|14881|14883.5|14882|14882.5|14881|63
1654703120000|2022-06-08 15:45:20|14882.5|14882|14882.5|14881|14882.5|14882|14882.5|14881|33
1654703130000|2022-06-08 15:45:30|14883.5|14882|14883.5|14882|14883.5|14882|14883.5|14882|2
1654703140000|2022-06-08 15:45:40|14882.5|14881|14883.5|14882|14883.5|14882|14882.5|14881|70
1654703150000|2022-06-08 15:45:50|14882.5|14881|14883.5|14882|14883.5|14882|14882.5|14881|16
1654703160000|2022-06-08 15:46:00|14884.5||14884.5||14884.5||14884.5||92
1654703170000|2022-06-08 15:46:10|14885.5|14883|14885.5|14884|14885.5|14884|14885.5|14883|40
1654703180000|2022-06-08 15:46:20|14884.5|14883|14884.5|14883|14885.5|14884|14884.5|14883|17
1654703190000|2022-06-08 15:46:30|14885.5||14885.5||14885.5||14885.5||22
1654703200000|2022-06-08 15:46:40||14884||14884||14884||14883|9
1654703210000|2022-06-08 15:46:50|14884.5|14883|14885.5|14883|14885.5|14884|14884.5|14883|49
1654703220000|2022-06-08 15:47:00|14884.5|14884|14886.5|14885|14886.5|14885|14884.5|14884|227
1654703230000|2022-06-08 15:47:10|||||||||4
1654703240000|2022-06-08 15:47:20|14885.5|14884|14886.5|14885|14886.5|14885|14885.5|14884|34
1654703250000|2022-06-08 15:47:30|||||||||1
1654703260000|2022-06-08 15:47:40|||||||||6
1654703270000|2022-06-08 15:47:50||14884||14884||14884||14884|68
1654703280000|2022-06-08 15:48:00|14885.5||14885.5||14885.5||14885.5||11
1654703290000|2022-06-08 15:48:10|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14882|188
1654703300000|2022-06-08 15:48:20|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|115
1654703310000|2022-06-08 15:48:30|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|52
1654703320000|2022-06-08 15:48:40|14885.5|14884|14884.5|14883|14885.5|14884|14884.5|14883|18
1654703330000|2022-06-08 15:48:50|14885.5|14884|14884.5|14883|14885.5|14884|14884.5|14883|3
1654703340000|2022-06-08 15:49:00|||||||||3
1654703350000|2022-06-08 15:49:10|14883.5|14882|14885.5|14884|14885.5|14884|14883.5|14882|401
1654703360000|2022-06-08 15:49:20|||||||||1
1654703370000|2022-06-08 15:49:30|||||||||1
1654703380000|2022-06-08 15:49:40|14886.5|14885|14886.5|14885|14887.5|14886|14886.5|14884|26
1654703390000|2022-06-08 15:49:50|14885.5|14884|14886.5|14884|14886.5|14884|14885.5|14884|27
1654703400000|2022-06-08 15:50:00|14885.5|14885|14886.5|14885|14886.5|14885|14885.5|14884|54
1654703410000|2022-06-08 15:50:10|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|19
1654703420000|2022-06-08 15:50:20|||||||||9
1654703430000|2022-06-08 15:50:30|||||||||12
1654703440000|2022-06-08 15:50:40|14884.5|14883|14884.5|14883|14885.5|14883|14884.5|14883|27
1654703450000|2022-06-08 15:50:50|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|6
1654703460000|2022-06-08 15:51:00|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|33
1654703470000|2022-06-08 15:51:10|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|55
1654703480000|2022-06-08 15:51:20|14884.5|14883|14884.5|14883|14884.5|14884|14884.5|14883|12
1654703490000|2022-06-08 15:51:30|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14883|56
1654703500000|2022-06-08 15:51:40|14886.5|14885|14886.5|14885|14886.5|14885|14886.5|14885|47
1654703510000|2022-06-08 15:51:50|||||||||41
1654703520000|2022-06-08 15:52:00|||||||||28
1654703530000|2022-06-08 15:52:10|||||||||30
1654703540000|2022-06-08 15:52:20|||||||||80
1654703550000|2022-06-08 15:52:30|14887.5|14886|14886.5|14885|14887.5|14886|14886.5|14885|16
1654703560000|2022-06-08 15:52:40|14887.5|14886|14886.5|14885|14887.5|14886|14886.5|14885|7
1654703570000|2022-06-08 15:52:50|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|142
1654703580000|2022-06-08 15:53:00|14886.5|14885|14885.5|14884|14886.5|14885|14885.5|14884|149
1654703590000|2022-06-08 15:53:10|||||||||8
1654703600000|2022-06-08 15:53:20|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|61
1654703610000|2022-06-08 15:53:30|||||||||2
1654703620000|2022-06-08 15:53:40|||||||||109
1654703630000|2022-06-08 15:53:50|||||||||2
1654703640000|2022-06-08 15:54:00|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|41
1654703650000|2022-06-08 15:54:10|||||||||2
1654703660000|2022-06-08 15:54:20||14883||14883||14883||14883|38
1654703670000|2022-06-08 15:54:30|14884.5||14884.5||14884.5||14884.5||12
1654703680000|2022-06-08 15:54:40|||||||||1
1654703690000|2022-06-08 15:54:50|14885.5|14884|14884.5|14883|14885.5|14884|14884.5|14883|40
1654703700000|2022-06-08 15:55:00|14885.5|14884|14885.5|14883|14885.5|14884|14884.5|14883|113
1654703710000|2022-06-08 15:55:10|14884.5|14884|14884.5|14883|14884.5|14884|14884.5|14883|125
1654703720000|2022-06-08 15:55:20|||||||||29
1654703730000|2022-06-08 15:55:30|14883.5|14882|14884.5|14883|14884.5|14883|14883.5|14882|73
1654703740000|2022-06-08 15:55:40|14883.5|14882|14883.5|14882|14883.5|14882|14883.5|14882|81
1654703750000|2022-06-08 15:55:50|14884.5|14883|14884.5|14883|14884.5|14883|14883.5|14882|123
1654703760000|2022-06-08 15:56:00|||||||||3
1654703780000|2022-06-08 15:56:20|||||||||5
1654703790000|2022-06-08 15:56:30|||||||||601
1654703800000|2022-06-08 15:56:40|14883.5|14882|14884.5|14883|14884.5|14883|14883.5|14882|74
1654703810000|2022-06-08 15:56:50|||||||||66
1654703820000|2022-06-08 15:57:00|||||||||2
1654703830000|2022-06-08 15:57:10|||||||||1
1654703840000|2022-06-08 15:57:20|14885.5|14884|14884.5|14883|14885.5|14884|14884.5|14883|94
1654703850000|2022-06-08 15:57:30|||||||||2
1654703860000|2022-06-08 15:57:40|14883.5|14882|14883.5|14882|14884.5|14883|14883.5|14882|210
1654703870000|2022-06-08 15:57:50|||||||||2
1654703880000|2022-06-08 15:58:00|14884.5|14883|14883.5|14882|14884.5|14883|14883.5|14882|80
1654703890000|2022-06-08 15:58:10|14884.5|14883|14883.5|14882|14884.5|14883|14883.5|14882|67
1654703900000|2022-06-08 15:58:20|||||||||440
1654703910000|2022-06-08 15:58:30|14882.5|14881|14883.5|14881|14883.5|14882|14882.5|14881|540
1654703920000|2022-06-08 15:58:40|14882.5|14882|14883.5|14882|14883.5|14882|14882.5|14882|11
1654703930000|2022-06-08 15:58:50|14882.5|14881|14883.5|14882|14883.5|14882|14882.5|14881|165
1654703940000|2022-06-08 15:59:00|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|50
1654703950000|2022-06-08 15:59:10||14882||14883||14883||14882|45
1654703960000|2022-06-08 15:59:20|||||||||3
1654703970000|2022-06-08 15:59:30|||||||||4
1654703980000|2022-06-08 15:59:40|||||||||13
1654703990000|2022-06-08 15:59:50|14885.5||14884.5||14885.5||14884.5||19
1654704000000|2022-06-08 16:00:00|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|130
1654704010000|2022-06-08 16:00:10|||||||||6
1654704020000|2022-06-08 16:00:20|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|63
1654704030000|2022-06-08 16:00:30|||||||||12
1654704040000|2022-06-08 16:00:40|||||||||1
1654704050000|2022-06-08 16:00:50|||||||||1
1654704060000|2022-06-08 16:01:00|||||||||9
1654704070000|2022-06-08 16:01:10|14883.5|14882|14883.5|14882|14883.5|14882|14882.5|14881|252
1654704080000|2022-06-08 16:01:20|14882.5|14881|14883.5|14882|14883.5|14882|14882.5|14881|24
1654704090000|2022-06-08 16:01:30|14882.5|14881|14882.5|14881|14882.5|14881|14882.5|14881|4
1654704100000|2022-06-08 16:01:40|||||||||2
1654704110000|2022-06-08 16:01:50|14883.5|14882|14883.5|14882|14883.5|14882|14882.5|14881|73
1654704120000|2022-06-08 16:02:00||14881||14882||14882||14881|13
1654704130000|2022-06-08 16:02:10|14884.5|14882.5|14884.5|14883|14884.5|14883|14883.5|14882|7
1654704150000|2022-06-08 16:02:30||14882||14883||14883||14882|6
1654704160000|2022-06-08 16:02:40|14883.5|14882|14883.5|14882|14883.5|14882|14883.5|14882|0
1654704170000|2022-06-08 16:02:50|||||||||1
1654704180000|2022-06-08 16:03:00|14884.5||14883.5||14884.5||14883.5||50
1654704190000|2022-06-08 16:03:10|14884.5|14883|14884.5|14883|14884.5|14883|14883.5|14882|26
1654704200000|2022-06-08 16:03:20|14885.5||14884.5||14885.5||14884.5||13
1654704210000|2022-06-08 16:03:30|14885.5|14884|14885.5|14884|14885.5|14884|14884.5|14883|9
1654704220000|2022-06-08 16:03:40|14886.5|14885|14885.5|14884|14886.5|14885|14885.5|14884|14
1654704230000|2022-06-08 16:03:50|14886.5|14885|14886.5|14885|14886.5|14885|14885.5|14884|36
1654704240000|2022-06-08 16:04:00||14884||14885||14885||14884|41
1654704250000|2022-06-08 16:04:10|||||||||1
1654704260000|2022-06-08 16:04:20|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|2
1654704280000|2022-06-08 16:04:40|14886.5|14885|14886.5|14885|14886.5|14885|14886|14884|25
1654704290000|2022-06-08 16:04:50|14887|14884.5|14886.5|14884|14887|14885|14885.5|14884|13
1654704300000|2022-06-08 16:05:00|14885.5|14883|14885.5|14884|14885.5|14884|14885.5|14883|35
1654704310000|2022-06-08 16:05:10|14884.5|14883|14885.5|14884|14885.5|14884|14884.5|14883|2
1654704320000|2022-06-08 16:05:20|14886.5||14885.5||14886.5||14885.5||29
1654704340000|2022-06-08 16:05:40|14886.5|14885|14886.5|14884|14887|14885|14885.5|14883.5|19
1654704350000|2022-06-08 16:05:50|14885.5|14883|14884.5|14883|14885.5|14883|14884.5|14883|4
1654704360000|2022-06-08 16:06:00|14885.5|14884|14885.5|14884|14885.5|14884|14884.5|14883|45
1654704370000|2022-06-08 16:06:10|14884.5|14883|14885.5|14884|14885.5|14884|14884.5|14883|109
1654704380000|2022-06-08 16:06:20|14885.4|14883|14885.5|14884|14885.5|14884|14885.4|14883|133
1654704390000|2022-06-08 16:06:30|14884.5|14883|14884.5|14883|14884.5|14883|14883.5|14881.9|21
1654704400000|2022-06-08 16:06:40|14884.4|14882.9|14883.5|14882|14884.5|14883|14883.5|14882|60
1654704410000|2022-06-08 16:06:50|14884.5|14881.9|14884.5|14883|14884.5|14883|14883.5|14881.9|17
1654704420000|2022-06-08 16:07:00|14883.5|14882|14884.5|14882|14884.5|14883|14883.5|14882|11
1654704430000|2022-06-08 16:07:10|14884.4|14882.9|14884.5|14883|14884.5|14883|14884.4|14882.9|30
1654704440000|2022-06-08 16:07:20|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|207
1654704450000|2022-06-08 16:07:30|14886.5|14885|14886.5|14884|14886.5|14885|14885.5|14883.9|6
1654704460000|2022-06-08 16:07:40|14885.5|14885|14886.5|14885|14886.5|14885|14885.5|14885|51
1654704470000|2022-06-08 16:07:50|14886.4|14884.9|14885.5|14884|14886.5|14885|14885.5|14883|46
1654704480000|2022-06-08 16:08:00|||||||||24
1654704490000|2022-06-08 16:08:10|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|14
1654704500000|2022-06-08 16:08:20|14885.4|14882.9|14884.5|14883|14885.5|14884|14884.5|14882.9|35
1654704510000|2022-06-08 16:08:30|14885.5|14884|14884.4|14882.9|14885.5|14884|14884.4|14882.9|78
1654704520000|2022-06-08 16:08:40|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|24
1654704550000|2022-06-08 16:09:10|||||||||1
1654704560000|2022-06-08 16:09:20|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14883.9|165
1654704570000|2022-06-08 16:09:30|14885.4|14883.9|14886.4|14883.9|14886.4|14884.9|14885.4|14883.9|49
1654704580000|2022-06-08 16:09:40|14885.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|1
1654704590000|2022-06-08 16:09:50|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|67
1654704600000|2022-06-08 16:10:00|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|82
1654704620000|2022-06-08 16:10:20|||||||||30
1654704640000|2022-06-08 16:10:40|||||||||22
1654704650000|2022-06-08 16:10:50|||||||||1
1654704660000|2022-06-08 16:11:00|14886.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|14
1654704670000|2022-06-08 16:11:10|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|6
1654704680000|2022-06-08 16:11:20|||||||||42
1654704690000|2022-06-08 16:11:30|14885.5|14884|14886.4|14884.9|14886.4|14884.9|14885.5|14883.9|2
1654704700000|2022-06-08 16:11:40|||||||||341
1654704720000|2022-06-08 16:12:00||14883.9||14883.9||14883.9||14883.9|13
1654704730000|2022-06-08 16:12:10|14885.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|59
1654704750000|2022-06-08 16:12:30|14886.4|14884.9|14885.4|14883.9|14886.4|14884.9|14884.4|14882.9|208
1654704760000|2022-06-08 16:12:40|14886.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|12
1654704780000|2022-06-08 16:13:00|||||||||11
1654704790000|2022-06-08 16:13:10|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|35
1654704800000|2022-06-08 16:13:20|||||||||5
1654704820000|2022-06-08 16:13:40|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|92
1654704830000|2022-06-08 16:13:50||14882.9||14883.9||14883.9||14882.9|103
1654704840000|2022-06-08 16:14:00|||||||||42
1654704850000|2022-06-08 16:14:10|||||||||46
1654704860000|2022-06-08 16:14:20|||||||||1
1654704870000|2022-06-08 16:14:30||14882.9||14882.9||14882.9||14882.9|1
1654704880000|2022-06-08 16:14:40||14883.9||14883.9||14883.9||14883.9|15
1654704900000|2022-06-08 16:15:00|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|34
1654704910000|2022-06-08 16:15:10|14883.4|14881.9|14883.4|14881.9|14883.4|14881.9|14883.4|14881.9|192
1654704920000|2022-06-08 16:15:20|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14883.4|14881.9|96
1654704930000|2022-06-08 16:15:30|||||||||3
1654704950000|2022-06-08 16:15:50|14885.4|14881.9|14884.4|14882.9|14885.4|14882.9|14883.4|14881.9|139
1654704960000|2022-06-08 16:16:00|14883.4|14881.9|14884.4|14882.9|14884.4|14882.9|14883.4|14881.9|44
1654704970000|2022-06-08 16:16:10|14883.4|14881.9|14883.4|14881.9|14883.4|14881.9|14883.4|14881.9|73
1654704980000|2022-06-08 16:16:20|||||||||61
1654705000000|2022-06-08 16:16:40|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|35
1654705020000|2022-06-08 16:17:00|||||||||6
1654705030000|2022-06-08 16:17:10|||||||||1
1654705040000|2022-06-08 16:17:20|14883.4|14881.9|14883.4|14881.9|14883.4|14881.9|14883.4|14881.9|338
1654705060000|2022-06-08 16:17:40|||||||||3
1654705070000|2022-06-08 16:17:50|||||||||167
1654705080000|2022-06-08 16:18:00|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|6
1654705090000|2022-06-08 16:18:10|||||||||3
1654705100000|2022-06-08 16:18:20|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|2
1654705110000|2022-06-08 16:18:30|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|41
1654705120000|2022-06-08 16:18:40|14884.4|14882.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|31
1654705130000|2022-06-08 16:18:50|14885.4|14883.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|27
1654705140000|2022-06-08 16:19:00|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|12
1654705150000|2022-06-08 16:19:10|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|12
1654705160000|2022-06-08 16:19:20|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|3
1654705170000|2022-06-08 16:19:30|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|18
1654705180000|2022-06-08 16:19:40|||||||||10
1654705190000|2022-06-08 16:19:50|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|57
1654705200000|2022-06-08 16:20:00|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|15
1654705210000|2022-06-08 16:20:10|||||||||7
1654705240000|2022-06-08 16:20:40|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|6
1654705250000|2022-06-08 16:20:50|14886.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|13
1654705260000|2022-06-08 16:21:00|||||||||5
1654705270000|2022-06-08 16:21:10|14886.4|14884.9|14887.4|14885.9|14887.4|14885.9|14886.4|14884.9|92
1654705280000|2022-06-08 16:21:20|||||||||4
1654705300000|2022-06-08 16:21:40|||||||||2
1654705320000|2022-06-08 16:22:00|||||||||78
1654705330000|2022-06-08 16:22:10|||||||||16
1654705340000|2022-06-08 16:22:20|14886.4|14884.9|14886.4|14884.9|14887.4|14885.9|14886.4|14884.9|11
1654705350000|2022-06-08 16:22:30|||||||||8
1654705370000|2022-06-08 16:22:50|14887.4||14887.4||14887.4||14886.4||0
1654705380000|2022-06-08 16:23:00|14886.4||14886.4||14887.4||14886.4||0
1654705390000|2022-06-08 16:23:10|14885.4|14883.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|32
1654705400000|2022-06-08 16:23:20|14884.4|14882.9|14884.4|14882.9|14884.4|14883.9|14884.4|14882.9|15
1654705420000|2022-06-08 16:23:40|14883.4|14881.9|14884.4|14882.9|14884.4|14882.9|14883.4|14881.9|7
1654705440000|2022-06-08 16:24:00|14885.4|14883.9|14886.4|14884.9|14886.4|14884.9|14885.4|14883.9|24
1654705450000|2022-06-08 16:24:10|14885.4|14883.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|2
1654705460000|2022-06-08 16:24:20|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|32
1654705480000|2022-06-08 16:24:40|14885.4||14884.4||14885.4||14884.4||17
1654705490000|2022-06-08 16:24:50|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|54
1654705500000|2022-06-08 16:25:00|||||||||1
1654705510000|2022-06-08 16:25:10|||||||||26
1654705520000|2022-06-08 16:25:20|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|40
1654705540000|2022-06-08 16:25:40|||||||||9
1654705600000|2022-06-08 16:26:40|||||||||167
1654705610000|2022-06-08 16:26:50||14883.9||14883.9||14883.9||14883.9|21
1654705620000|2022-06-08 16:27:00||14884.9||14883.9||14884.9||14883.9|9
1654705630000|2022-06-08 16:27:10||14884.9||14884.9||14884.9||14884.9|0
1654705640000|2022-06-08 16:27:20|||||||||1
1654705660000|2022-06-08 16:27:40|||||||||4
1654705690000|2022-06-08 16:28:10|||||||||4
1654705710000|2022-06-08 16:28:30|14885.4|14883.9|14885.4|14883.9|14886.4|14883.9|14885.4|14883.9|26
1654705720000|2022-06-08 16:28:40|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|27
1654705730000|2022-06-08 16:28:50|||||||||2
1654705740000|2022-06-08 16:29:00|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|58
1654705750000|2022-06-08 16:29:10|14884.4|14882.9|14885.4|14882.9|14885.4|14883.9|14884.4|14882.9|195
1654705760000|2022-06-08 16:29:20|14884.4|14883.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|21
1654705770000|2022-06-08 16:29:30|14885.4|14883.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|30
1654705780000|2022-06-08 16:29:40|14885.4|14883.9|14885.4|14882.9|14885.4|14883.9|14884.4|14882.9|49
1654705790000|2022-06-08 16:29:50|14884.4|14883.9|14885.4|14883.9|14885.4|14883.9|14884.4|14883.9|8
1654705800000|2022-06-08 16:30:00|||||||||5
1654705850000|2022-06-08 16:30:50|||||||||21
1654705860000|2022-06-08 16:31:00|14886.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|158
1654705870000|2022-06-08 16:31:10|||||||||2
1654705880000|2022-06-08 16:31:20|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|49
1654705900000|2022-06-08 16:31:40|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|64
1654705920000|2022-06-08 16:32:00|14886.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|15
1654705930000|2022-06-08 16:32:10|14886.4||14886.4||14886.4||14886.4||51
1654705940000|2022-06-08 16:32:20||14884.9||14884.9||14884.9||14884.9|76
1654705950000|2022-06-08 16:32:30|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|3
1654705990000|2022-06-08 16:33:10|||||||||35
1654706000000|2022-06-08 16:33:20|||||||||6
1654706010000|2022-06-08 16:33:30|||||||||103
1654706020000|2022-06-08 16:33:40|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|52
1654706040000|2022-06-08 16:34:00|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|1
1654706050000|2022-06-08 16:34:10||14884.9||14884.9||14884.9||14884.9|71
1654706060000|2022-06-08 16:34:20|14886.4||14886.4||14886.4||14886.4||0
1654706070000|2022-06-08 16:34:30|||||||||11
1654706090000|2022-06-08 16:34:50|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14886.4|14884.9|68
1654706110000|2022-06-08 16:35:10|||||||||1
1654706130000|2022-06-08 16:35:30|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|147
1654706140000|2022-06-08 16:35:40|||||||||26
1654706150000|2022-06-08 16:35:50|||||||||2
1654706160000|2022-06-08 16:36:00|||||||||2
1654706170000|2022-06-08 16:36:10|14887.4|14885.9|14887.4|14884.9|14887.4|14885.9|14887.4|14884.9|22
1654706180000|2022-06-08 16:36:20|14886.4||14886.4||14886.4||14886.4||0
1654706190000|2022-06-08 16:36:30|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|1
1654706200000|2022-06-08 16:36:40|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|17
1654706220000|2022-06-08 16:37:00|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|2
1654706260000|2022-06-08 16:37:40|||||||||119
1654706270000|2022-06-08 16:37:50|||||||||1
1654706280000|2022-06-08 16:38:00|||||||||46
1654706300000|2022-06-08 16:38:20|14888.4|14886.9|14887.4|14885.9|14888.4|14886.9|14887.4|14885.9|51
1654706330000|2022-06-08 16:38:50|||||||||1
1654706340000|2022-06-08 16:39:00|||||||||3
1654706350000|2022-06-08 16:39:10|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|14887.4|14885.9|110
1654706360000|2022-06-08 16:39:20|||||||||8
1654706370000|2022-06-08 16:39:30|||||||||25
1654706390000|2022-06-08 16:39:50|||||||||25
1654706400000|2022-06-08 16:40:00|||||||||7
1654706430000|2022-06-08 16:40:30|||||||||1
1654706440000|2022-06-08 16:40:40|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|11
1654706450000|2022-06-08 16:40:50|||||||||1
1654706460000|2022-06-08 16:41:00|||||||||4
1654706470000|2022-06-08 16:41:10|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|4
1654706500000|2022-06-08 16:41:40|14887.4|14885.9|14888.4|14886.9|14888.4|14886.9|14887.4|14885.9|110
1654706540000|2022-06-08 16:42:20|14889.4||14888.4||14889.4||14888.4||10
1654706550000|2022-06-08 16:42:30|14889.4||14888.4||14889.4||14888.4||12
1654706560000|2022-06-08 16:42:40|14889.4|14887.9|14888.4|14886.9|14889.4|14887.9|14888.4|14886.9|62
1654706600000|2022-06-08 16:43:20|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|70
1654706630000|2022-06-08 16:43:50|||||||||2
1654706640000|2022-06-08 16:44:00|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|7
1654706650000|2022-06-08 16:44:10|14887.4|14885.9|14888.4|14886.9|14888.4|14886.9|14887.4|14885.9|9
1654706690000|2022-06-08 16:44:50|||||||||1
1654706700000|2022-06-08 16:45:00|14889.4|14887.9|14888.4|14886.9|14889.4|14887.9|14888.4|14886.9|11
1654706710000|2022-06-08 16:45:10|14889.4|14887.9|14889.4|14887.9|14889.4|14887.9|14889.4|14887.9|6
1654706720000|2022-06-08 16:45:20|14890.4|14888.9|14889.4|14887.9|14890.4|14888.9|14889.4|14887.9|15
1654706730000|2022-06-08 16:45:30|14890.4||14890.4||14890.4||14890.4||0
1654706740000|2022-06-08 16:45:40||14888.9||14887.9||14888.9||14887.9|31
1654706750000|2022-06-08 16:45:50||14888.9||14888.9||14888.9||14888.9|1
1654706760000|2022-06-08 16:46:00|14891.4|14889.9|14891.4|14889.9|14891.4|14889.9|14890.4|14889.9|247
1654706770000|2022-06-08 16:46:10|||||||||1
1654706790000|2022-06-08 16:46:30|14890.4|14888.9|14891.4|14889.9|14891.4|14889.9|14890.4|14888.9|32
1654706800000|2022-06-08 16:46:40|14890.4|14888.9|14891.4|14889.9|14891.4|14889.9|14890.4|14888.9|7
1654706810000|2022-06-08 16:46:50||14888.9||14889.9||14889.9||14888.9|22
1654706820000|2022-06-08 16:47:00|14890.4|14888.9|14890.4|14888.9|14890.4|14888.9|14889.4|14887.9|117
1654706830000|2022-06-08 16:47:10|14889.4|14887.9|14889.4|14887.9|14889.4|14887.9|14889.4|14887.9|40
1654706840000|2022-06-08 16:47:20|14890.4|14888.9|14890.4|14887.9|14890.4|14888.9|14890.4|14887.9|15
1654706850000|2022-06-08 16:47:30|14889.4|14888.9|14890.4|14888.9|14890.4|14888.9|14889.4|14888.9|2
1654706870000|2022-06-08 16:47:50|||||||||1
1654706880000|2022-06-08 16:48:00|||||||||2
1654706890000|2022-06-08 16:48:10|14889.4|14887.9|14889.4|14887.9|14889.4|14887.9|14889.4|14887.9|16
1654706900000|2022-06-08 16:48:20|14890.4||14889.4||14890.4||14889.4||49
1654706910000|2022-06-08 16:48:30|||||||||1
1654706920000|2022-06-08 16:48:40|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|42
1654706930000|2022-06-08 16:48:50|14889.4||14888.4||14889.4||14888.4||1
1654706940000|2022-06-08 16:49:00|14889.4|14887.9|14889.4|14887.9|14889.4|14887.9|14889.4|14887.9|2
1654706950000|2022-06-08 16:49:10|||||||||1
1654706960000|2022-06-08 16:49:20||14886.9||14887.9||14887.9||14886.9|13
1654706970000|2022-06-08 16:49:30|14888.4|14886.9|14887.4|14885.9|14888.4|14886.9|14887.4|14885.9|28
1654706980000|2022-06-08 16:49:40|||||||||2
1654707000000|2022-06-08 16:50:00|||||||||3
1654707010000|2022-06-08 16:50:10|14888.4||14888.4||14888.4||14887.4||13
1654707020000|2022-06-08 16:50:20|14887.4||14887.4||14887.4||14887.4||2
1654707030000|2022-06-08 16:50:30|||||||||20
1654707040000|2022-06-08 16:50:40|14888.4||14888.4||14888.4||14888.4||6
1654707050000|2022-06-08 16:50:50|14887.4|14886.9|14888.4|14886.9|14888.4|14886.9|14887.4|14886.9|4
1654707060000|2022-06-08 16:51:00|||||||||16
1654707080000|2022-06-08 16:51:20|||||||||3
1654707090000|2022-06-08 16:51:30||14885.9||14886.9||14886.9||14885.9|13
1654707110000|2022-06-08 16:51:50|||||||||1
1654707120000|2022-06-08 16:52:00|||||||||9
1654707130000|2022-06-08 16:52:10|||||||||7
1654707140000|2022-06-08 16:52:20|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|36
1654707150000|2022-06-08 16:52:30|14888.4|14886.9|14888.4|14885.9|14888.4|14886.9|14888.4|14885.9|10
1654707160000|2022-06-08 16:52:40||14886.9||14886.9||14886.9||14886.9|1
1654707170000|2022-06-08 16:52:50|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14886.4|14884.9|77
1654707180000|2022-06-08 16:53:00|||||||||7
1654707190000|2022-06-08 16:53:10|||||||||3
1654707200000|2022-06-08 16:53:20|||||||||1
1654707210000|2022-06-08 16:53:30|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|27
1654707220000|2022-06-08 16:53:40|14887.4|14885.9|14886.4|14884.9|14887.4|14885.9|14885.4|14883.9|164
1654707230000|2022-06-08 16:53:50|14887.4||14886.4||14887.4||14886.4||2
1654707250000|2022-06-08 16:54:10|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14886.4|14884.9|30
1654707260000|2022-06-08 16:54:20|||||||||58
1654707270000|2022-06-08 16:54:30|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|36
1654707280000|2022-06-08 16:54:40|||||||||2
1654707290000|2022-06-08 16:54:50|||||||||9
1654707300000|2022-06-08 16:55:00|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|80
1654707310000|2022-06-08 16:55:10|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|21
1654707320000|2022-06-08 16:55:20||14882.9||14883.9||14883.9||14882.9|2
1654707330000|2022-06-08 16:55:30|||||||||1
1654707340000|2022-06-08 16:55:40|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|6
1654707350000|2022-06-08 16:55:50|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|2
1654707360000|2022-06-08 16:56:00|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|46
1654707370000|2022-06-08 16:56:10|||||||||8
1654707380000|2022-06-08 16:56:20|||||||||1
1654707390000|2022-06-08 16:56:30|||||||||2
1654707410000|2022-06-08 16:56:50|||||||||2
1654707420000|2022-06-08 16:57:00|||||||||15
1654707430000|2022-06-08 16:57:10|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|4
1654707450000|2022-06-08 16:57:30|14885.4|14883.9|14886.4|14883.9|14886.4|14883.9|14885.4|14883.9|50
1654707470000|2022-06-08 16:57:50||14884.9||14884.9||14884.9||14884.9|2
1654707480000|2022-06-08 16:58:00|||||||||1
1654707490000|2022-06-08 16:58:10|||||||||55
1654707500000|2022-06-08 16:58:20|||||||||20
1654707510000|2022-06-08 16:58:30|||||||||2
1654707520000|2022-06-08 16:58:40|||||||||13
1654707530000|2022-06-08 16:58:50||14883.9||14883.9||14883.9||14883.9|0
1654707540000|2022-06-08 16:59:00|14885.4|14884.9|14885.4|14883.9|14885.4|14884.9|14885.4|14883.9|0
1654707550000|2022-06-08 16:59:10|||||||||21
1654707560000|2022-06-08 16:59:20|14886.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|52
1654707570000|2022-06-08 16:59:30|||||||||1
1654707580000|2022-06-08 16:59:40|||||||||6
1654707590000|2022-06-08 16:59:50|||||||||2
1654707600000|2022-06-08 17:00:00|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|1
1654707630000|2022-06-08 17:00:30|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|17
1654707650000|2022-06-08 17:00:50|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|8
1654707660000|2022-06-08 17:01:00|14885.4|14883.9|14886.4|14883.9|14886.4|14884.9|14885.4|14883.9|4
1654707670000|2022-06-08 17:01:10|14885.4||14885.4||14885.4||14885.4||151
1654707680000|2022-06-08 17:01:20|||||||||88
1654707690000|2022-06-08 17:01:30|14885.3|14882.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|73
1654707700000|2022-06-08 17:01:40|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|2
1654707710000|2022-06-08 17:01:50|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|62
1654707720000|2022-06-08 17:02:00|14883.4|14881.9|14884.4|14881.9|14884.4|14881.9|14883.4|14881.9|50
1654707730000|2022-06-08 17:02:10|14879.4|14882.9|14879.4|14877.9|14880.4|14882.9|14878.4|14876.9|214
1654707740000|2022-06-08 17:02:20|14880.4|14876.9|14878.4|14876.9|14880.4|14877.9|14878.4|14876.9|225
1654707750000|2022-06-08 17:02:30|14879.4|14877.4|14879.4|14877.9|14880.4|14878.8|14878.9|14877.4|92
1654707760000|2022-06-08 17:02:40|14878.4|14876.9|14879.4|14877.9|14879.4|14877.9|14878.4|14876.9|69
1654707770000|2022-06-08 17:02:50|14878.4|14876.9|14879.4|14877.9|14879.4|14877.9|14878.4|14876.9|10
1654707780000|2022-06-08 17:03:00|14878.9|14876.9|14878.4|14876.9|14879.4|14877.9|14878.4|14876.9|5
1654707790000|2022-06-08 17:03:10||14875.9||14875.9||14875.9||14875.9|10
1654707800000|2022-06-08 17:03:20|14876.4|14876.9|14875.4|14873.9|14877.4|14876.9|14875.4|14873.8|364
1654707810000|2022-06-08 17:03:30|14876.4|14874.9|14877.4|14875.9|14877.4|14875.9|14876.4|14874.8|52
1654707820000|2022-06-08 17:03:40|||||||||7
1654707830000|2022-06-08 17:03:50|14878.4|14876.8|14876.4|14874.9|14878.4|14876.8|14876.3|14873.9|149
1654707840000|2022-06-08 17:04:00|14877.4|14875.9|14877.4|14875.9|14877.4|14875.9|14876.4|14874.9|34
1654707860000|2022-06-08 17:04:20|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|75
1654707870000|2022-06-08 17:04:30|||||||||2
1654707880000|2022-06-08 17:04:40|14879.3|14876.8|14879.4|14877.9|14879.4|14877.9|14879.3|14876.8|155
1654707890000|2022-06-08 17:04:50|14878.4|14876.9|14878.4|14876.9|14879.3|14877.8|14878.4|14876.9|9
1654707900000|2022-06-08 17:05:00|14879.3|14876.8|14879.4|14877.9|14879.4|14877.9|14879.3|14876.8|10
1654707910000|2022-06-08 17:05:10|14878.4|14876.9|14876.4|14874.9|14878.4|14876.9|14876.4|14874.9|39
1654707920000|2022-06-08 17:05:20|||||||||18
1654707930000|2022-06-08 17:05:30|14876.3|14874.8|14876.3|14874.8|14876.3|14874.8|14876.3|14874.8|40
1654707940000|2022-06-08 17:05:40|14875.4|14873.9|14876.4|14873.9|14876.4|14873.9|14875.4|14873.9|9
1654707950000|2022-06-08 17:05:50|14876.3|14873.8|14876.3|14874.8|14876.3|14874.8|14876.3|14873.8|0
1654707960000|2022-06-08 17:06:00|14877.3|14874.9|14876.3|14874.8|14877.4|14875.8|14876.3|14874.8|5
1654707970000|2022-06-08 17:06:10|14877.3|14875.8|14877.3|14874.8|14877.3|14875.8|14876.3|14874.8|19
1654707980000|2022-06-08 17:06:20||14875.8||14874.8||14875.8||14874.8|8
1654707990000|2022-06-08 17:06:30|14876.4|14874.9|14877.3|14875.8|14877.3|14875.8|14876.3|14874.8|2
1654708000000|2022-06-08 17:06:40|14877.4|14874.8|14877.3|14875.8|14877.4|14875.8|14877.3|14874.8|2
1654708010000|2022-06-08 17:06:50||14874.8||14874.8||14875.8||14874.8|4
1654708020000|2022-06-08 17:07:00||14875.8||14875.8||14875.8||14875.8|0
1654708040000|2022-06-08 17:07:20|||||||||8
1654708050000|2022-06-08 17:07:30|14878.3|14876.8|14875.3|14873.8|14878.3|14876.8|14875.3|14873.8|128
1654708060000|2022-06-08 17:07:40|||||||||5
1654708070000|2022-06-08 17:07:50|||||||||2
1654708080000|2022-06-08 17:08:00|14876.3|14874.8|14876.3|14874.8|14876.3|14874.8|14875.3|14873.8|21
1654708090000|2022-06-08 17:08:10|14875.3|14873.8|14874.3|14872.8|14875.3|14873.8|14874.3|14872.8|72
1654708100000|2022-06-08 17:08:20||14871.8||14871.8||14872.8||14871.8|11
1654708110000|2022-06-08 17:08:30||14872.8||14872.8||14872.8||14872.8|0
1654708120000|2022-06-08 17:08:40|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|4
1654708140000|2022-06-08 17:09:00|||||||||1
1654708150000|2022-06-08 17:09:10|||||||||1
1654708180000|2022-06-08 17:09:40|14872.3|14870.8|14872.3|14870.8|14872.3|14871.8|14872.3|14870.8|101
1654708190000|2022-06-08 17:09:50|14873.3|14871.8|14873.3|14870.8|14873.3|14871.8|14873.3|14870.8|13
1654708200000|2022-06-08 17:10:00|14872.3|14871.8|14872.3|14870.8|14872.3|14871.8|14872.3|14870.8|10
1654708210000|2022-06-08 17:10:10|||||||||2
1654708230000|2022-06-08 17:10:30|14873.3|14871.8|14873.3|14871.8|14874.3|14871.8|14873.3|14871.8|67
1654708240000|2022-06-08 17:10:40|14874.3|14872.8|14874.3|14871.8|14874.3|14872.8|14874.3|14871.8|1
1654708260000|2022-06-08 17:11:00|14873.3||14873.3||14874.3||14873.3||6
1654708280000|2022-06-08 17:11:20|||||||||1
1654708290000|2022-06-08 17:11:30|14872.3|14870.8|14873.3|14871.8|14873.3|14871.8|14872.3|14870.8|51
1654708330000|2022-06-08 17:12:10|14874.3|14872.8|14874.3|14871.8|14874.3|14872.8|14874.3|14871.8|81
1654708340000|2022-06-08 17:12:20||14872.8||14872.8||14872.8||14871.8|7
1654708360000|2022-06-08 17:12:40||14871.8||14872.8||14872.8||14871.8|2
1654708370000|2022-06-08 17:12:50|14873.3|14871.8|14873.3|14871.8|14873.3|14872.8|14873.3|14871.8|23
1654708380000|2022-06-08 17:13:00|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|2
1654708390000|2022-06-08 17:13:10||14871.8||14871.8||14871.8||14871.8|9
1654708400000|2022-06-08 17:13:20||14872.8||14871.8||14872.8||14871.8|0
1654708410000|2022-06-08 17:13:30||14872.8||14872.8||14872.8||14872.8|0
1654708420000|2022-06-08 17:13:40|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|11
1654708440000|2022-06-08 17:14:00|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|8
1654708450000|2022-06-08 17:14:10|14873.3|14871.8|14874.3|14871.8|14874.3|14871.8|14873.3|14871.8|6
1654708460000|2022-06-08 17:14:20|14873.3|14870.8|14872.3|14870.8|14873.3|14870.8|14872.3|14870.8|2
1654708470000|2022-06-08 17:14:30|||||||||23
1654708490000|2022-06-08 17:14:50|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14872.3|14870.8|16
1654708520000|2022-06-08 17:15:20||14870.8||14871.8||14871.8||14870.8|1
1654708540000|2022-06-08 17:15:40|||||||||1
1654708550000|2022-06-08 17:15:50|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|4
1654708560000|2022-06-08 17:16:00|14875.3|14873.8|14874.3|14872.8|14875.3|14873.8|14874.3|14872.8|6
1654708580000|2022-06-08 17:16:20|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|2
1654708590000|2022-06-08 17:16:30|14874.3||14873.3||14874.3||14873.3||12
1654708620000|2022-06-08 17:17:00|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14
1654708640000|2022-06-08 17:17:20|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|12
1654708650000|2022-06-08 17:17:30|14872.3|14870.8|14872.3|14870.8|14872.3|14871.8|14872.3|14870.8|4
1654708660000|2022-06-08 17:17:40|||||||||2
1654708680000|2022-06-08 17:18:00|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|13
1654708700000|2022-06-08 17:18:20|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|108
1654708710000|2022-06-08 17:18:30|||||||||5
1654708720000|2022-06-08 17:18:40|||||||||3
1654708740000|2022-06-08 17:19:00||14871.8||14872.8||14872.8||14871.8|1
1654708750000|2022-06-08 17:19:10|14873.3|14871.8|14874.3|14871.8|14874.3|14871.8|14873.3|14871.8|3
1654708760000|2022-06-08 17:19:20|14873.3||14873.3||14873.3||14873.3||0
1654708780000|2022-06-08 17:19:40|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|6
1654708790000|2022-06-08 17:19:50||14871.8||14872.8||14872.8||14871.8|0
1654708800000|2022-06-08 17:20:00||14871.8||14872.8||14872.8||14871.8|0
1654708810000|2022-06-08 17:20:10||14871.8||14872.8||14872.8||14871.8|26
1654708840000|2022-06-08 17:20:40|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|26
1654708850000|2022-06-08 17:20:50|14874.3||14873.3||14874.3||14873.3||2
1654708860000|2022-06-08 17:21:00|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|65
1654708870000|2022-06-08 17:21:10|14875.3||14875.3||14875.3||14874.3||2
1654708880000|2022-06-08 17:21:20|14874.3|14873.8|14874.3|14872.8|14874.3|14873.8|14874.3|14872.8|3
1654708890000|2022-06-08 17:21:30|14875.3||14874.3||14875.3||14874.3||1
1654708920000|2022-06-08 17:22:00|14875.3||14875.3||14875.3||14875.3||7
1654708930000|2022-06-08 17:22:10|14874.3||14874.3||14874.3||14874.3||0
1654708940000|2022-06-08 17:22:20|||||||||2
1654708950000|2022-06-08 17:22:30|||||||||1
1654708960000|2022-06-08 17:22:40|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|6
1654708970000|2022-06-08 17:22:50|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|14874.3|14872.8|5
1654708980000|2022-06-08 17:23:00|||||||||15
1654709010000|2022-06-08 17:23:30|||||||||2
1654709040000|2022-06-08 17:24:00|||||||||12
1654709090000|2022-06-08 17:24:50|14875.3|14873.8|14874.3|14872.8|14875.3|14873.8|14874.3|14872.8|12
1654709100000|2022-06-08 17:25:00|14875.3|14873.8|14876.3|14874.8|14876.3|14874.8|14874.3|14872.8|63
1654709120000|2022-06-08 17:25:20|14877.3|14875.8|14876.3|14874.8|14877.3|14875.8|14876.3|14874.8|34
1654709200000|2022-06-08 17:26:40|||||||||3
1654709210000|2022-06-08 17:26:50|14875.3|14873.8|14875.3|14873.8|14876.3|14873.8|14875.3|14873.8|15
1654709220000|2022-06-08 17:27:00|14876.3|14874.8|14876.3|14874.8|14876.3|14874.8|14876.3|14874.8|4
1654709230000|2022-06-08 17:27:10|14875.3|14873.8|14875.3|14873.8|14876.3|14874.8|14875.3|14873.8|7
1654709240000|2022-06-08 17:27:20|14876.3||14875.3||14876.3||14875.3||3
1654709250000|2022-06-08 17:27:30|14874.3|14872.8|14875.3|14873.8|14875.3|14873.8|14874.3|14872.8|7
1654709260000|2022-06-08 17:27:40|14876.3|14874.8|14876.3|14874.8|14876.3|14874.8|14875.3|14873.8|6
1654709270000|2022-06-08 17:27:50|14875.3|14873.8|14875.3|14873.8|14876.3|14873.8|14875.3|14873.8|2
1654709280000|2022-06-08 17:28:00|14876.3|14874.8|14876.3|14873.8|14876.3|14874.8|14875.3|14873.8|16
1654709290000|2022-06-08 17:28:10|14875.3|14873.3|14876.3|14874.8|14876.3|14874.8|14875.3|14873.3|63
1654709330000|2022-06-08 17:28:50|14877.3|14875.8|14877.3|14875.8|14877.3|14875.8|14877.3|14875.8|7
1654709340000|2022-06-08 17:29:00|14878.3|14876.8|14877.3|14875.8|14878.3|14876.8|14877.3|14875.8|39
1654709350000|2022-06-08 17:29:10|14878.3|14876.8|14877.3|14875.8|14878.3|14876.8|14877.3|14875.8|21
1654709450000|2022-06-08 17:30:50|||||||||6
1654709460000|2022-06-08 17:31:00|14878.3|14876.8|14879.3|14877.8|14879.3|14877.8|14878.3|14876.8|55
1654709470000|2022-06-08 17:31:10|14880.3|14878.8|14880.3|14878.8|14880.3|14878.8|14880.3|14878.8|4
1654709480000|2022-06-08 17:31:20|14879.3|14877.8|14879.3|14877.8|14879.3|14877.8|14879.3|14877.8|26
1654709510000|2022-06-08 17:31:50||14876.8||14877.8||14877.8||14876.8|10
1654709530000|2022-06-08 17:32:10|||||||||1
1654709570000|2022-06-08 17:32:50|14880.3|14878.8|14879.3|14877.8|14880.3|14878.8|14879.3|14877.8|30
1654709600000|2022-06-08 17:33:20|||||||||2
1654709620000|2022-06-08 17:33:40|||||||||5
1654709640000|2022-06-08 17:34:00|||||||||1
1654709650000|2022-06-08 17:34:10|||||||||1
1654709700000|2022-06-08 17:35:00|14880.3||14879.3||14880.3||14879.3||20
1654709710000|2022-06-08 17:35:10|14880.3||14879.3||14880.3||14879.3||1
1654709720000|2022-06-08 17:35:20|14880.3||14880.3||14880.3||14880.3||0
1654709740000|2022-06-08 17:35:40|14879.3|14878.8|14879.3|14877.8|14879.3|14878.8|14879.3|14877.8|0
1654709760000|2022-06-08 17:36:00|14880.3|14878.8|14880.3|14878.8|14880.3|14878.8|14880.3|14878.8|7
1654709770000|2022-06-08 17:36:10|14879.8|14877.8|14879.3|14877.8|14879.8|14878.3|14879.3|14877.8|1
1654709850000|2022-06-08 17:37:30|14880.3|14878.8|14880.3|14878.8|14880.3|14878.8|14879.3|14877.8|12
1654709880000|2022-06-08 17:38:00|14879.3|14877.8|14879.3|14877.8|14879.3|14878.8|14879.3|14877.8|3
1654709890000|2022-06-08 17:38:10|||||||||2
1654709950000|2022-06-08 17:39:10|14880.3||14880.3||14880.3||14880.3||4
1654709960000|2022-06-08 17:39:20||14878.8||14878.8||14878.8||14878.8|0
1654710000000|2022-06-08 17:40:00||14877.8||14877.8||14877.8||14877.8|1
1654710010000|2022-06-08 17:40:10||14878.8||14877.8||14878.8||14877.8|5
1654710020000|2022-06-08 17:40:20||14878.8||14878.8||14878.8||14878.8|0
1654710080000|2022-06-08 17:41:20|14879.3|14877.8|14879.3|14877.8|14879.3|14877.8|14879.3|14877.8|2
1654710090000|2022-06-08 17:41:30|14880.3|14878.8|14880.3|14877.8|14880.3|14878.8|14880.3|14877.8|32
1654710100000|2022-06-08 17:41:40||14878.8||14878.8||14878.8||14878.8|0
1654710200000|2022-06-08 17:43:20||14877.8||14877.8||14877.8||14877.8|1
1654710210000|2022-06-08 17:43:30|14879.3|14876.8|14879.3|14877.8|14879.3|14877.8|14879.3|14876.8|1
1654710260000|2022-06-08 17:44:20|14880.3||14879.3||14880.3||14879.3||13
1654710280000|2022-06-08 17:44:40||14876.8||14876.8||14876.8||14876.8|6
1654710300000|2022-06-08 17:45:00|14878.3||14878.3||14878.3||14878.3||0
1654710320000|2022-06-08 17:45:20|14879.3|14877.8|14879.3|14877.8|14879.3|14877.8|14879.3|14876.8|14
1654710330000|2022-06-08 17:45:30|14878.3|14876.8|14876.3|14874.8|14878.3|14876.8|14876.3|14874.8|78
1654710340000|2022-06-08 17:45:40|14877.3|14875.8|14877.3|14875.8|14877.3|14875.8|14877.3|14875.8|11
1654710350000|2022-06-08 17:45:50|14876.3|14874.8|14877.3|14874.8|14877.3|14874.8|14876.3|14874.8|1
1654710360000|2022-06-08 17:46:00||14875.8||14875.8||14875.8||14874.8|13
1654710370000|2022-06-08 17:46:10|||||||||1
1654710380000|2022-06-08 17:46:20|14878.3|14876.8|14878.3|14876.8|14878.3|14876.8|14878.3|14876.8|7
1654710420000|2022-06-08 17:47:00|14877.3|14875.8|14878.3|14875.8|14878.3|14876.8|14877.3|14875.8|28
1654710440000|2022-06-08 17:47:20||14876.8||14876.8||14876.8||14876.8|0
1654710460000|2022-06-08 17:47:40||14875.8||14875.8||14875.8||14875.8|0
1654710470000|2022-06-08 17:47:50|14877.3|14874.8|14876.3|14874.8|14877.3|14874.8|14876.3|14874.8|56
1654710480000|2022-06-08 17:48:00|||||||||42
1654710490000|2022-06-08 17:48:10|||||||||7
1654710510000|2022-06-08 17:48:30||14873.8||14874.8||14874.8||14873.8|2
1654710520000|2022-06-08 17:48:40|14875.3|14873.8|14876.3|14873.8|14876.3|14873.8|14875.3|14873.3|2
1654710530000|2022-06-08 17:48:50|14875.3||14875.3||14875.3||14875.3||8
1654710540000|2022-06-08 17:49:00|||||||||43
1654710550000|2022-06-08 17:49:10|||||||||9
1654710560000|2022-06-08 17:49:20|||||||||20
1654710570000|2022-06-08 17:49:30|14876.3|14874.8|14876.3|14874.8|14876.3|14874.8|14876.3|14874.8|30
1654710600000|2022-06-08 17:50:00|||||||||1
1654710620000|2022-06-08 17:50:20|||||||||1
1654710630000|2022-06-08 17:50:30|||||||||1
1654710640000|2022-06-08 17:50:40|||||||||2
1654710650000|2022-06-08 17:50:50|14877.3||14877.3||14877.3||14877.3||9
1654710660000|2022-06-08 17:51:00||14875.8||14875.8||14875.8||14875.8|17
1654710690000|2022-06-08 17:51:30|||||||||1
1654710700000|2022-06-08 17:51:40|||||||||1
1654710710000|2022-06-08 17:51:50|||||||||3
1654710730000|2022-06-08 17:52:10|||||||||1
1654710740000|2022-06-08 17:52:20|||||||||1
1654710750000|2022-06-08 17:52:30|||||||||1
1654710760000|2022-06-08 17:52:40|||||||||1
1654710770000|2022-06-08 17:52:50|||||||||7
1654710780000|2022-06-08 17:53:00|14878.3||14877.3||14878.3||14877.3||55
1654710790000|2022-06-08 17:53:10|14876.3|14874.8|14876.3|14874.8|14877.3|14875.8|14876.3|14874.8|9
1654710810000|2022-06-08 17:53:30|||||||||10
1654710820000|2022-06-08 17:53:40|||||||||1
1654710830000|2022-06-08 17:53:50|14875.3|14873.8|14875.3|14873.8|14875.3|14873.8|14875.3|14873.8|62
1654710840000|2022-06-08 17:54:00|||||||||3
1654710860000|2022-06-08 17:54:20|||||||||1
1654710880000|2022-06-08 17:54:40|||||||||1
1654710890000|2022-06-08 17:54:50|||||||||6
1654710910000|2022-06-08 17:55:10|||||||||44
1654710920000|2022-06-08 17:55:20|||||||||2
1654710930000|2022-06-08 17:55:30|||||||||32
1654710940000|2022-06-08 17:55:40|||||||||1
1654710950000|2022-06-08 17:55:50|||||||||13
1654710960000|2022-06-08 17:56:00|14874.3|14872.8|14875.3|14873.8|14875.3|14873.8|14874.3|14872.8|5
1654711000000|2022-06-08 17:56:40|||||||||1
1654711010000|2022-06-08 17:56:50|||||||||4
1654711020000|2022-06-08 17:57:00|||||||||1
1654711070000|2022-06-08 17:57:50|||||||||1
1654711080000|2022-06-08 17:58:00|14874.3|14872.8|14874.3|14872.8|14875.3|14873.8|14874.3|14872.8|19
1654711090000|2022-06-08 17:58:10|||||||||1
1654711100000|2022-06-08 17:58:20|||||||||6
1654711150000|2022-06-08 17:59:10|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|14873.3|14871.8|48
1654711160000|2022-06-08 17:59:20|||||||||7
1654711180000|2022-06-08 17:59:40|||||||||5
1654711190000|2022-06-08 17:59:50|||||||||2
1654711240000|2022-06-08 18:00:40|14872.3|14870.8|14872.3|14870.8|14872.3|14870.8|14872.3|14870.8|29
1654711270000|2022-06-08 18:01:10|14871.3|14869.8|14871.3|14869.8|14871.3|14869.8|14871.3|14869.8|51
1654711290000|2022-06-08 18:01:30|||||||||16
1654711310000|2022-06-08 18:01:50|||||||||7
1654711350000|2022-06-08 18:02:30|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|3
1654711370000|2022-06-08 18:02:50|||||||||6
1654711400000|2022-06-08 18:03:20|||||||||2
1654711410000|2022-06-08 18:03:30|||||||||1
1654711450000|2022-06-08 18:04:10|||||||||27
1654711460000|2022-06-08 18:04:20|||||||||8
1654711480000|2022-06-08 18:04:40|14872.2|14870.7|14871.2|14869.7|14872.2|14870.7|14871.2|14869.7|35
1654711490000|2022-06-08 18:04:50|||||||||18
1654711500000|2022-06-08 18:05:00|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|67
1654711510000|2022-06-08 18:05:10|14873.2||14873.2||14873.2||14872.2||17
1654711530000|2022-06-08 18:05:30|14872.2||14872.2||14872.2||14872.2||9
1654711540000|2022-06-08 18:05:40|||||||||1
1654711560000|2022-06-08 18:06:00|||||||||1
1654711580000|2022-06-08 18:06:20|||||||||1
1654711590000|2022-06-08 18:06:30|||||||||2
1654711600000|2022-06-08 18:06:40|||||||||1
1654711610000|2022-06-08 18:06:50|||||||||1
1654711620000|2022-06-08 18:07:00|||||||||28
1654711700000|2022-06-08 18:08:20|||||||||10
1654711730000|2022-06-08 18:08:50|||||||||1
1654711760000|2022-06-08 18:09:20|||||||||15
1654711770000|2022-06-08 18:09:30|14873.2|14871.2|14873.2|14871.7|14873.2|14871.7|14872.2|14870.7|68
1654711780000|2022-06-08 18:09:40|||||||||9
1654711800000|2022-06-08 18:10:00|||||||||1
1654711810000|2022-06-08 18:10:10|||||||||10
1654711870000|2022-06-08 18:11:10|14874.2|14872.7|14874.2|14872.7|14874.2|14872.7|14874.2|14872.7|94
1654711880000|2022-06-08 18:11:20|||||||||10
1654711890000|2022-06-08 18:11:30|||||||||85
1654711920000|2022-06-08 18:12:00|||||||||10
1654711960000|2022-06-08 18:12:40|||||||||1
1654711970000|2022-06-08 18:12:50|14875.2|14873.7|14875.2|14872.7|14875.2|14873.7|14875.2|14872.7|6
1654711980000|2022-06-08 18:13:00|14875.7|14873.7|14875.2|14872.7|14875.7|14873.7|14875.2|14872.7|1
1654712000000|2022-06-08 18:13:20|14874.2||14874.2||14874.2||14874.2||3
1654712010000|2022-06-08 18:13:30|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|16
1654712020000|2022-06-08 18:13:40|14874.2||14874.2||14874.2||14874.2||10
1654712040000|2022-06-08 18:14:00|14873.2||14873.2||14873.2||14873.2||0
1654712050000|2022-06-08 18:14:10|14874.2|14872.7|14874.2|14872.7|14874.2|14872.7|14874.2|14872.7|40
1654712060000|2022-06-08 18:14:20|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|6
1654712070000|2022-06-08 18:14:30|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|3
1654712080000|2022-06-08 18:14:40|14873.2||14873.2||14873.2||14873.2||0
1654712100000|2022-06-08 18:15:00||14871.7||14871.7||14871.7||14871.7|0
1654712160000|2022-06-08 18:16:00|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|3
1654712170000|2022-06-08 18:16:10|14873.2|14871.7|14873.2|14870.7|14873.2|14871.7|14873.2|14870.7|15
1654712180000|2022-06-08 18:16:20||14871.7||14870.7||14871.7||14870.7|1
1654712190000|2022-06-08 18:16:30||14871.7||14871.7||14871.7||14871.7|0
1654712220000|2022-06-08 18:17:00|||||||||1
1654712230000|2022-06-08 18:17:10|||||||||1
1654712240000|2022-06-08 18:17:20|14872.2|14870.7|14873.2|14871.7|14873.2|14871.7|14872.2|14870.7|2
1654712250000|2022-06-08 18:17:30||14870.7||14870.7||14870.7||14870.7|0
1654712260000|2022-06-08 18:17:40|14872.2||14872.2||14872.2||14872.2||0
1654712270000|2022-06-08 18:17:50|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|2
1654712280000|2022-06-08 18:18:00|14872.2|14870.7|14872.2|14870.7|14872.2|14871.7|14872.2|14870.7|25
1654712290000|2022-06-08 18:18:10|||||||||8
1654712300000|2022-06-08 18:18:20|||||||||1
1654712310000|2022-06-08 18:18:30|14873.2||14873.2||14873.2||14873.2||6
1654712320000|2022-06-08 18:18:40||14871.7||14871.7||14871.7||14871.7|0
1654712440000|2022-06-08 18:20:40|14872.2|14870.7|14873.2|14870.7|14873.2|14871.7|14872.2|14870.7|16
1654712450000|2022-06-08 18:20:50||14871.7||14871.7||14871.7||14871.7|0
1654712460000|2022-06-08 18:21:00|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|2
1654712520000|2022-06-08 18:22:00|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|12
1654712610000|2022-06-08 18:23:30|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|6
1654712720000|2022-06-08 18:25:20|||||||||7
1654712730000|2022-06-08 18:25:30||14869.7||14869.7||14869.7||14869.7|6
1654712740000|2022-06-08 18:25:40|14870.2|14870.7|14870.2|14868.7|14870.2|14870.7|14870.2|14868.7|38
1654712750000|2022-06-08 18:25:50|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|60
1654712760000|2022-06-08 18:26:00|14872.2|14870.7|14872.2|14869.7|14872.2|14870.7|14871.2|14869.7|19
1654712770000|2022-06-08 18:26:10|14871.2||14871.2||14871.2||14871.2||0
1654712780000|2022-06-08 18:26:20|||||||||2
1654712790000|2022-06-08 18:26:30|14872.2||14872.2||14872.2||14872.2||1
1654712820000|2022-06-08 18:27:00||14870.7||14870.7||14870.7||14870.7|2
1654712840000|2022-06-08 18:27:20|||||||||7
1654712880000|2022-06-08 18:28:00|||||||||1
1654712910000|2022-06-08 18:28:30|||||||||1
1654712940000|2022-06-08 18:29:00|||||||||22
1654712980000|2022-06-08 18:29:40|||||||||1
1654713040000|2022-06-08 18:30:40|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|3
1654713070000|2022-06-08 18:31:10|14872.2||14871.2||14872.2||14871.2||2
1654713080000|2022-06-08 18:31:20|14872.2||14871.2||14872.2||14871.2||0
1654713100000|2022-06-08 18:31:40|14872.2||14872.2||14872.2||14872.2||1
1654713110000|2022-06-08 18:31:50|14871.2||14871.2||14871.2||14871.2||0
1654713130000|2022-06-08 18:32:10||14868.7||14868.7||14868.7||14868.7|18
1654713160000|2022-06-08 18:32:40||14869.7||14869.7||14869.7||14869.7|0
1654713170000|2022-06-08 18:32:50|||||||||2
1654713180000|2022-06-08 18:33:00|||||||||1
1654713230000|2022-06-08 18:33:50|||||||||1
1654713240000|2022-06-08 18:34:00|||||||||2
1654713270000|2022-06-08 18:34:30|||||||||1
1654713300000|2022-06-08 18:35:00|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|12
1654713340000|2022-06-08 18:35:40|14873.2||14873.2||14873.2||14873.2||3
1654713350000|2022-06-08 18:35:50|14872.2||14872.2||14872.2||14872.2||0
1654713360000|2022-06-08 18:36:00|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|5
1654713370000|2022-06-08 18:36:10|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|1
1654713380000|2022-06-08 18:36:20|14873.2||14872.2||14873.2||14872.2||3
1654713400000|2022-06-08 18:36:40|||||||||1
1654713440000|2022-06-08 18:37:20|||||||||1
1654713470000|2022-06-08 18:37:50|||||||||5
1654713490000|2022-06-08 18:38:10|14871.2|14869.7|14872.2|14870.7|14872.2|14870.7|14871.2|14869.7|31
1654713500000|2022-06-08 18:38:20|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|25
1654713530000|2022-06-08 18:38:50|||||||||51
1654713540000|2022-06-08 18:39:00||14868.7||14868.7||14868.7||14868.7|2
1654713550000|2022-06-08 18:39:10||14869.7||14869.7||14869.7||14869.7|0
1654713570000|2022-06-08 18:39:30||14868.7||14868.7||14868.7||14868.7|0
1654713580000|2022-06-08 18:39:40|14870.2|14869.7|14870.2|14868.7|14871.2|14869.7|14870.2|14868.7|15
1654713590000|2022-06-08 18:39:50|14871.2||14871.2||14871.2||14871.2||1
1654713600000|2022-06-08 18:40:00||14869.7||14869.7||14869.7||14869.7|0
1654713620000|2022-06-08 18:40:20|14870.2|14868.7|14871.2|14868.7|14871.2|14868.7|14870.2|14868.7|3
1654713650000|2022-06-08 18:40:50|14870.2|14869.7|14870.2|14868.7|14870.2|14869.7|14870.2|14868.7|4
1654713660000|2022-06-08 18:41:00|14871.2|14869.7|14871.2|14868.7|14871.2|14869.7|14871.2|14868.7|7
1654713670000|2022-06-08 18:41:10|14870.2|14869.7|14871.2|14868.7|14871.2|14869.7|14870.2|14868.7|6
1654713710000|2022-06-08 18:41:50||14869.7||14868.7||14869.7||14868.7|11
1654713720000|2022-06-08 18:42:00|14870.2||14870.2||14870.2||14870.2||6
1654713730000|2022-06-08 18:42:10|14871.2|14869.7|14870.2|14868.7|14871.2|14869.7|14870.2|14868.7|10
1654713740000|2022-06-08 18:42:20|14871.2|14869.7|14871.2|14868.7|14871.2|14869.7|14870.2|14868.7|16
1654713760000|2022-06-08 18:42:40||14869.7||14869.7||14869.7||14869.7|2
1654713770000|2022-06-08 18:42:50|||||||||11
1654713780000|2022-06-08 18:43:00||14868.7||14868.7||14868.7||14868.7|0
1654713810000|2022-06-08 18:43:30|14870.2|14869.7|14871.2|14869.7|14871.2|14869.7|14870.2|14869.7|1
1654713820000|2022-06-08 18:43:40||14868.7||14868.7||14868.7||14868.7|1
1654713860000|2022-06-08 18:44:20||14869.7||14868.7||14869.7||14868.7|0
1654713890000|2022-06-08 18:44:50|14870.2|14869.7|14871.2|14869.7|14871.2|14869.7|14870.2|14869.7|10
1654713910000|2022-06-08 18:45:10|||||||||1
1654713920000|2022-06-08 18:45:20||14868.7||14868.7||14868.7||14868.7|2
1654713930000|2022-06-08 18:45:30||14869.7||14868.7||14869.7||14868.7|5
1654713970000|2022-06-08 18:46:10|14870.2||14870.2||14870.2||14870.2||0
1654713980000|2022-06-08 18:46:20|14871.2||14871.2||14871.2||14871.2||3
1654713990000|2022-06-08 18:46:30||14869.7||14868.7||14869.7||14868.7|0
1654714010000|2022-06-08 18:46:50|14870.2|14869.7|14871.2|14869.7|14871.2|14869.7|14870.2|14869.7|1
1654714040000|2022-06-08 18:47:20||14868.7||14868.7||14868.7||14868.7|3
1654714060000|2022-06-08 18:47:40||14869.7||14868.7||14869.7||14868.7|3
1654714080000|2022-06-08 18:48:00|14870.2|14869.7|14871.2|14869.7|14871.2|14869.7|14870.2|14869.7|3
1654714130000|2022-06-08 18:48:50|||||||||2
1654714200000|2022-06-08 18:50:00|||||||||29
1654714220000|2022-06-08 18:50:20|||||||||6
1654714330000|2022-06-08 18:52:10|14870.2|14868.7|14871.2|14869.7|14871.2|14869.7|14870.2|14868.7|14
1654714350000|2022-06-08 18:52:30||14868.7||14868.7||14868.7||14868.7|5
1654714390000|2022-06-08 18:53:10|14870.2||14870.2||14871.2||14870.2||1
1654714410000|2022-06-08 18:53:30|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|25
1654714460000|2022-06-08 18:54:20|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|3
1654714470000|2022-06-08 18:54:30|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|14871.2|14869.7|3
1654714500000|2022-06-08 18:55:00|||||||||1
1654714570000|2022-06-08 18:56:10|||||||||1
1654714580000|2022-06-08 18:56:20|14872.2|14870.7|14871.2|14869.7|14872.2|14870.7|14871.2|14869.7|8
1654714610000|2022-06-08 18:56:50|14872.2||14872.2||14872.2||14872.2||3
1654714620000|2022-06-08 18:57:00|14871.2||14871.2||14871.2||14871.2||0
1654714630000|2022-06-08 18:57:10|14872.2||14872.2||14872.2||14872.2||3
1654714640000|2022-06-08 18:57:20|14872.1|14870.6|14872.2|14870.7|14872.2|14870.7|14872.1|14870.6|0
1654714650000|2022-06-08 18:57:30|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|14873.2|14871.7|5
1654714660000|2022-06-08 18:57:40|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|14872.2|14870.7|22
1654714670000|2022-06-08 18:57:50|||||||||1
1654714680000|2022-06-08 18:58:00||14869.7||14870.7||14870.7||14869.7|6
1654714720000|2022-06-08 18:58:40|||||||||1
1654714740000|2022-06-08 18:59:00|14873.2|14871.7|14872.2|14870.7|14873.2|14871.7|14872.2|14870.7|33
1654714760000|2022-06-08 18:59:20|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|0
1654714800000|2022-06-08 19:00:00|14873.1|14871.6|14872.1|14870.6|14873.1|14871.6|14872.1|14870.6|15
1654714840000|2022-06-08 19:00:40|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|10
1654714890000|2022-06-08 19:01:30|||||||||7
1654714900000|2022-06-08 19:01:40|||||||||5
1654714910000|2022-06-08 19:01:50|14873.2|14871.7|14873.1|14871.6|14874.1|14871.7|14873.1|14871.6|25
1654714920000|2022-06-08 19:02:00|||||||||6
1654714930000|2022-06-08 19:02:10|||||||||3
1654714960000|2022-06-08 19:02:40|||||||||7
1654714980000|2022-06-08 19:03:00|||||||||3
1654714990000|2022-06-08 19:03:10|14874.1|14872.6|14874.1|14871.6|14874.1|14872.6|14873.1|14871.6|3
1654715010000|2022-06-08 19:03:30||14872.6||14872.6||14872.6||14872.6|0
1654715040000|2022-06-08 19:04:00|||||||||9
1654715070000|2022-06-08 19:04:30|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|12
1654715080000|2022-06-08 19:04:40||14872.6||14872.6||14872.6||14872.6|3
1654715090000|2022-06-08 19:04:50||14873.6||14873.6||14873.6||14873.6|0
1654715120000|2022-06-08 19:05:20|||||||||3
1654715140000|2022-06-08 19:05:40|||||||||10
1654715160000|2022-06-08 19:06:00|14874.1|14872.6|14874.1|14872.6|14874.1|14873.6|14874.1|14872.6|49
1654715180000|2022-06-08 19:06:20|||||||||5
1654715250000|2022-06-08 19:07:30|||||||||2
1654715280000|2022-06-08 19:08:00|||||||||1
1654715320000|2022-06-08 19:08:40|||||||||6
1654715400000|2022-06-08 19:10:00|||||||||8
1654715410000|2022-06-08 19:10:10|||||||||1
1654715440000|2022-06-08 19:10:40|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|8
1654715530000|2022-06-08 19:12:10|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|1
1654715570000|2022-06-08 19:12:50||14871.6||14872.6||14872.6||14871.6|3
1654715620000|2022-06-08 19:13:40|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|14
1654715630000|2022-06-08 19:13:50|||||||||1
1654715640000|2022-06-08 19:14:00|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|11
1654715700000|2022-06-08 19:15:00|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|24
1654715720000|2022-06-08 19:15:20|||||||||1
1654715740000|2022-06-08 19:15:40|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|27
1654715760000|2022-06-08 19:16:00|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|4
1654715770000|2022-06-08 19:16:10|||||||||7
1654715810000|2022-06-08 19:16:50|||||||||1
1654715840000|2022-06-08 19:17:20|||||||||2
1654715870000|2022-06-08 19:17:50|||||||||1
1654715880000|2022-06-08 19:18:00|14876.1|14874.6|14876.1|14874.6|14876.1|14874.6|14876.1|14874.6|5
1654715900000|2022-06-08 19:18:20|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|2
1654715930000|2022-06-08 19:18:50|||||||||1
1654715960000|2022-06-08 19:19:20|||||||||1
1654715980000|2022-06-08 19:19:40|14876.1||14876.1||14876.1||14876.1||3
1654715990000|2022-06-08 19:19:50|||||||||1
1654716000000|2022-06-08 19:20:00||14874.6||14874.6||14874.6||14874.6|0
1654716020000|2022-06-08 19:20:20|||||||||5
1654716030000|2022-06-08 19:20:30||14873.6||14873.6||14873.6||14873.6|5
1654716050000|2022-06-08 19:20:50||14874.6||14873.6||14874.6||14873.6|3
1654716060000|2022-06-08 19:21:00||14874.6||14874.6||14874.6||14874.6|0
1654716080000|2022-06-08 19:21:20|||||||||1
1654716110000|2022-06-08 19:21:50|||||||||1
1654716120000|2022-06-08 19:22:00|||||||||1
1654716140000|2022-06-08 19:22:20|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|14875.1|14873.6|9
1654716170000|2022-06-08 19:22:50|||||||||7
1654716200000|2022-06-08 19:23:20|||||||||4
1654716220000|2022-06-08 19:23:40|14874.1|14872.6|14873.1|14871.6|14874.1|14872.6|14873.1|14871.6|14
1654716240000|2022-06-08 19:24:00||14870.6||14871.6||14871.6||14870.6|40
1654716250000|2022-06-08 19:24:10|||||||||4
1654716280000|2022-06-08 19:24:40|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|4
1654716290000|2022-06-08 19:24:50|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|2
1654716300000|2022-06-08 19:25:00|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|14874.1|14872.6|2
1654716310000|2022-06-08 19:25:10||14871.6||14872.6||14872.6||14871.6|7
1654716320000|2022-06-08 19:25:20|||||||||4
1654716330000|2022-06-08 19:25:30|||||||||2
1654716340000|2022-06-08 19:25:40|||||||||2
1654716370000|2022-06-08 19:26:10|||||||||16
1654716390000|2022-06-08 19:26:30|||||||||2
1654716400000|2022-06-08 19:26:40|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|14873.1|14871.6|4
1654716430000|2022-06-08 19:27:10|||||||||1
1654716460000|2022-06-08 19:27:40|||||||||2
1654716480000|2022-06-08 19:28:00|||||||||1
1654716490000|2022-06-08 19:28:10|||||||||1
1654716510000|2022-06-08 19:28:30|||||||||1
1654716520000|2022-06-08 19:28:40|||||||||1
1654716540000|2022-06-08 19:29:00|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|13
1654716550000|2022-06-08 19:29:10|||||||||5
1654716570000|2022-06-08 19:29:30|||||||||1
1654716580000|2022-06-08 19:29:40|14871.1|14869.6|14871.1|14869.6|14871.1|14869.6|14871.1|14869.6|10
1654716590000|2022-06-08 19:29:50|14872.1|14870.6|14871.1|14869.6|14872.1|14870.6|14871.1|14869.6|15
1654716600000|2022-06-08 19:30:00|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|14872.1|14869.6|15
1654716610000|2022-06-08 19:30:10||14869.6||14869.6||14869.6||14869.6|4
1654716620000|2022-06-08 19:30:20|14871.1||14871.1||14872.1||14871.1||3
1654716630000|2022-06-08 19:30:30|||||||||3
1654716640000|2022-06-08 19:30:40|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|14872.1|14869.6|8
1654716650000|2022-06-08 19:30:50|14873.1||14873.1||14873.1||14873.1||8
1654716660000|2022-06-08 19:31:00||14871.6||14871.6||14871.6||14871.6|2
1654716670000|2022-06-08 19:31:10|||||||||94
1654716690000|2022-06-08 19:31:30|||||||||9
1654716700000|2022-06-08 19:31:40||14870.6||14871.6||14871.6||14870.6|8
1654716740000|2022-06-08 19:32:20|14872.1|14870.6|14873.1|14871.6|14873.1|14871.6|14872.1|14870.6|11
1654716760000|2022-06-08 19:32:40|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|31
1654716810000|2022-06-08 19:33:30|||||||||3
1654716830000|2022-06-08 19:33:50|||||||||1
1654716840000|2022-06-08 19:34:00|||||||||2
1654716860000|2022-06-08 19:34:20|||||||||1
1654716890000|2022-06-08 19:34:50|14873.1|14871.6|14871.1|14869.6|14873.1|14871.6|14871.1|14869.6|55
1654716910000|2022-06-08 19:35:10|||||||||4
1654716920000|2022-06-08 19:35:20|||||||||12
1654716940000|2022-06-08 19:35:40|||||||||1
1654716950000|2022-06-08 19:35:50|||||||||26
1654716960000|2022-06-08 19:36:00|14870.1|14868.6|14871.1|14868.6|14871.1|14868.6|14870.1|14868.6|12
1654716970000|2022-06-08 19:36:10|14870.1||14870.1||14870.1||14870.1||0
1654716980000|2022-06-08 19:36:20|14871.1|14869.6|14870.1|14868.6|14871.1|14869.6|14870.1|14868.6|3
1654717000000|2022-06-08 19:36:40|14871.1|14869.6|14871.1|14869.6|14871.1|14869.6|14871.1|14868.6|19
1654717010000|2022-06-08 19:36:50|||||||||1
1654717020000|2022-06-08 19:37:00|||||||||2
1654717030000|2022-06-08 19:37:10|14872.1||14872.1||14872.1||14872.1||26
1654717040000|2022-06-08 19:37:20|14871.1|14870.6|14872.1|14870.6|14872.1|14870.6|14871.1|14870.6|11
1654717050000|2022-06-08 19:37:30|14871.1|14869.6|14871.1|14869.6|14871.1|14869.6|14871.1|14869.6|17
1654717060000|2022-06-08 19:37:40||14868.6||14868.6||14868.6||14868.6|1
1654717080000|2022-06-08 19:38:00||14869.6||14869.6||14869.6||14869.6|2
1654717100000|2022-06-08 19:38:20|||||||||1
1654717120000|2022-06-08 19:38:40|||||||||7
1654717130000|2022-06-08 19:38:50|||||||||26
1654717150000|2022-06-08 19:39:10|||||||||25
1654717160000|2022-06-08 19:39:20|||||||||8
1654717180000|2022-06-08 19:39:40|||||||||1
1654717200000|2022-06-08 19:40:00|14870.1|14868.6|14870.1|14868.6|14871.1|14868.6|14870.1|14868.6|16
1654717230000|2022-06-08 19:40:30|14871.1|14869.6|14872.1|14870.6|14872.1|14870.6|14871.1|14869.6|17
1654717240000|2022-06-08 19:40:40|14871.1|14869.6|14871.1|14868.6|14871.1|14869.6|14871.1|14868.6|35
1654717260000|2022-06-08 19:41:00|14870.1|14869.6|14871.1|14868.6|14871.1|14869.6|14870.1|14868.6|4
1654717270000|2022-06-08 19:41:10||14869.6||14869.6||14869.6||14869.6|0
1654717300000|2022-06-08 19:41:40|||||||||6
1654717320000|2022-06-08 19:42:00|14870.1|14868.6|14870.1|14868.6|14871.1|14868.6|14870.1|14868.6|19
1654717330000|2022-06-08 19:42:10|14871.1|14869.6|14871.1|14869.6|14871.1|14869.6|14870.1|14868.6|8
1654717360000|2022-06-08 19:42:40|||||||||1
1654717390000|2022-06-08 19:43:10|||||||||1
1654717420000|2022-06-08 19:43:40|||||||||2
1654717440000|2022-06-08 19:44:00|||||||||3
1654717460000|2022-06-08 19:44:20|||||||||1
1654717470000|2022-06-08 19:44:30|||||||||1
1654717490000|2022-06-08 19:44:50|||||||||1
1654717500000|2022-06-08 19:45:00|||||||||2
1654717510000|2022-06-08 19:45:10|||||||||1
1654717530000|2022-06-08 19:45:30|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|14872.1|14870.6|25
1654717550000|2022-06-08 19:45:50|14873.1||14872.1||14873.1||14872.1||34
1654717560000|2022-06-08 19:46:00|14873.1|14871.6|14874.1|14871.6|14874.1|14871.6|14873.1|14871.6|12
1654717570000|2022-06-08 19:46:10||14872.6||14872.6||14872.6||14872.6|0
1654717590000|2022-06-08 19:46:30|||||||||1
1654717600000|2022-06-08 19:46:40|||||||||3
1654717620000|2022-06-08 19:47:00|14873.1|14871.6|14873.1|14871.6|14874.1|14871.6|14873.1|14871.6|36
1654717640000|2022-06-08 19:47:20||14870.6||14870.6||14870.6||14870.6|5
1654717650000|2022-06-08 19:47:30|14872.1|14870.1|14873.1|14870.6|14873.1|14870.6|14872.1|14870.1|5
1654717660000|2022-06-08 19:47:40|14872.1|14869.6|14871.1|14869.6|14872.1|14869.6|14871.1|14869.6|67
1654717670000|2022-06-08 19:47:50|||||||||22
1654717710000|2022-06-08 19:48:30|14872.1||14871.1||14872.1||14871.1||11
1654717720000|2022-06-08 19:48:40|14872.1|14870.6|14871.1|14869.6|14872.1|14870.6|14871.1|14869.6|10
1654717750000|2022-06-08 19:49:10|14872.1||14872.1||14872.1||14872.1||1
1654717760000|2022-06-08 19:49:20|14871.1|14870.6|14872.1|14870.6|14872.1|14870.6|14871.1|14870.6|5
1654717780000|2022-06-08 19:49:40|||||||||1
1654717790000|2022-06-08 19:49:50|14871.1|14869.6|14871.1|14869.6|14871.1|14869.6|14871.1|14869.6|17
1654717800000|2022-06-08 19:50:00|14870.1|14868.6|14871.1|14869.6|14871.1|14869.6|14870.1|14868.6|0
1654717900000|2022-06-08 19:51:40|||||||||2
1654717910000|2022-06-08 19:51:50|||||||||1
1654717930000|2022-06-08 19:52:10|14870.1|14868.6|14870.1|14868.6|14870.1|14868.6|14870.1|14868.6|37
1654717940000|2022-06-08 19:52:20|14869.1|14867.6|14869.1|14867.6|14869.1|14867.6|14869.1|14867.6|23
1654717950000|2022-06-08 19:52:30|||||||||17
1654717970000|2022-06-08 19:52:50|||||||||1
1654717980000|2022-06-08 19:53:00|14870.1|14868.6|14870.1|14868.6|14870.1|14868.6|14870.1|14868.6|21
1654718010000|2022-06-08 19:53:30|14869.1|14867.6|14870.1|14867.6|14870.1|14867.6|14869.1|14867.6|25
1654718020000|2022-06-08 19:53:40|14869.1||14869.1||14869.1||14869.1||1
1654718040000|2022-06-08 19:54:00|14870.1|14868.5|14870.1|14868.6|14870.1|14868.6|14870|14867.6|10
1654718050000|2022-06-08 19:54:10|14869.1|14867.6|14869.1|14867.6|14869.1|14867.6|14869.1|14867.6|1
1654718070000|2022-06-08 19:54:30|14870.1|14868.6|14870.1|14868.6|14870.1|14868.6|14870.1|14868.6|25
1654718080000|2022-06-08 19:54:40|14871.1|14869.6|14870.1|14868.6|14871.1|14869.6|14870.1|14868.6|27
1654718100000|2022-06-08 19:55:00|14869.1|14867.6|14869.1|14867.6|14869.1|14867.6|14869.1|14867.6|2
1654718110000|2022-06-08 19:55:10|14870.1||14870.1||14870.1||14870.1||1
1654718120000|2022-06-08 19:55:20|14869.1||14869.1||14869.1||14869.1||0
1654718130000|2022-06-08 19:55:30|14868.1|14866.6|14868.1|14866.6|14868.1|14866.6|14868.1|14866.6|129
1654718150000|2022-06-08 19:55:50|||||||||1
1654718160000|2022-06-08 19:56:00|||||||||1
1654718170000|2022-06-08 19:56:10|||||||||27
1654718180000|2022-06-08 19:56:20|14868|14866.5|14868|14866.5|14868|14866.5|14868|14866.5|0
1654718190000|2022-06-08 19:56:30|||||||||1
1654718200000|2022-06-08 19:56:40||14865.5||14866.5||14866.5||14865.5|25
1654718240000|2022-06-08 19:57:20|14869|14867.5|14870|14867.5|14870|14867.5|14869|14867.5|59
1654718250000|2022-06-08 19:57:30|14869||14869||14869||14869||0
1654718260000|2022-06-08 19:57:40|14868|14866.5|14868|14866.5|14868|14867.5|14868|14866.5|49
1654718280000|2022-06-08 19:58:00||14865.5||14865.5||14865.5||14865.5|11
1654718290000|2022-06-08 19:58:10|14867||14867||14868||14867||29
1654718300000|2022-06-08 19:58:20|14868|14866.5|14869|14867.5|14869|14867.5|14868|14866.5|1
1654718310000|2022-06-08 19:58:30|||||||||6
1654718320000|2022-06-08 19:58:40||14866.5||14867.5||14867.5||14866.5|2
1654718350000|2022-06-08 19:59:10|14868|14866.5|14868|14866.5|14868|14866.5|14868|14866.5|5
1654718360000|2022-06-08 19:59:20|14867|14865.5|14868|14865.5|14868|14865.5|14867|14865.5|12
1654718370000|2022-06-08 19:59:30||14866.5||14865.5||14866.5||14865.5|35
1654718380000|2022-06-08 19:59:40||14866.5||14866.5||14866.5||14866.5|9
1654718390000|2022-06-08 19:59:50||14865.5||14866.5||14866.5||14865.5|13
1654754700000|2022-06-09 06:05:00|14876|14874.5|14876|14874.5|14877|14875.5|14876|14874.5|11
1654754710000|2022-06-09 06:05:10|14875|14873.5|14876|14873.5|14876|14873.5|14875|14873.5|31
1654754720000|2022-06-09 06:05:20||14874.5||14874.5||14874.5||14874.5|1
1654754730000|2022-06-09 06:05:30|||||||||5
1654754740000|2022-06-09 06:05:40|||||||||14
1654754750000|2022-06-09 06:05:50|||||||||6
1654754760000|2022-06-09 06:06:00|||||||||6
1654754770000|2022-06-09 06:06:10|14875|14873.5|14875|14873.5|14875|14873.5|14875|14873.5|59
1654754780000|2022-06-09 06:06:20||14872.5||14873.5||14873.5||14872.5|16
1654754790000|2022-06-09 06:06:30|||||||||3
1654754800000|2022-06-09 06:06:40|14876|14874.5|14877|14874.5|14877|14875.5|14876|14874.5|48
1654754810000|2022-06-09 06:06:50||14875.5||14874.5||14875.5||14874.5|6
1654754820000|2022-06-09 06:07:00||14875.5||14875.5||14875.5||14875.5|9
1654754830000|2022-06-09 06:07:10|14878|14876.5|14879|14877.5|14879|14877.5|14878|14876.5|32
1654754840000|2022-06-09 06:07:20|14880|14878.5|14881|14879.5|14881|14879.5|14880|14878.5|21
1654754850000|2022-06-09 06:07:30|14880|14878.5|14880|14878.5|14880|14878.5|14880|14878.5|29
1654754860000|2022-06-09 06:07:40|||||||||3
1654754870000|2022-06-09 06:07:50|14881|14879.5|14881|14879.5|14881|14879.5|14881|14879.5|13
1654754880000|2022-06-09 06:08:00|14882|14880.5|14882|14880.5|14883|14881.5|14882|14880.5|34
1654754890000|2022-06-09 06:08:10|14883|14881.5|14883|14881.5|14883|14881.5|14883|14881.5|8
1654754900000|2022-06-09 06:08:20|||||||||5
1654754910000|2022-06-09 06:08:30|14882|14880.5|14881|14879.5|14882|14880.5|14881|14879.5|17
1654754920000|2022-06-09 06:08:40|||||||||7
1654754930000|2022-06-09 06:08:50|14882|14880.5|14882|14880.5|14882|14880.5|14881|14879.5|59
1654754940000|2022-06-09 06:09:00|||||||||2
1654754950000|2022-06-09 06:09:10|14881|14879.5|14881|14879.5|14881|14879.5|14881|14879.5|17
1654754960000|2022-06-09 06:09:20|||||||||6
1654754970000|2022-06-09 06:09:30|14880|14878.5|14880|14878.5|14880|14878.5|14880|14878.5|8
1654754980000|2022-06-09 06:09:40|||||||||3
1654754990000|2022-06-09 06:09:50|||||||||9
1654755000000|2022-06-09 06:10:00|14882|14880.5|14882|14880.5|14882|14880.5|14882|14880.5|11
1654755010000|2022-06-09 06:10:10|14881|14879.5|14882|14880.5|14882|14880.5|14881|14879.5|24
1654755020000|2022-06-09 06:10:20|14881|14879.5|14881|14879.5|14881|14879.5|14881|14879.5|18
1654755030000|2022-06-09 06:10:30|14880|14878.5|14881|14879.5|14881|14879.5|14880|14878.5|45
1654755050000|2022-06-09 06:10:50|14882|14880.5|14882|14880.5|14882|14880.5|14882|14880.5|18
1654755060000|2022-06-09 06:11:00|14883|14881.5|14885|14883.5|14885|14883.5|14883|14881.5|38
1654755070000|2022-06-09 06:11:10|14886|14884.5|14884|14882.5|14886|14884.5|14884|14882.5|78
1654755080000|2022-06-09 06:11:20|14885|14883.5|14885|14883.5|14886|14884.5|14885|14883.5|49
1654755090000|2022-06-09 06:11:30|||||||||2
1654755100000|2022-06-09 06:11:40|||||||||7
1654755110000|2022-06-09 06:11:50|||||||||4
1654755120000|2022-06-09 06:12:00|||||||||14
1654755130000|2022-06-09 06:12:10|14884|14882.5|14884|14882.5|14884|14882.5|14884|14882.5|10
1654755140000|2022-06-09 06:12:20|14885|14883.5|14885|14883.5|14885|14883.5|14884|14882.5|53
1654755150000|2022-06-09 06:12:30|14884|14882.5|14884|14882.5|14884|14882.5|14882|14880.5|42
1654755160000|2022-06-09 06:12:40|||||||||1
1654755170000|2022-06-09 06:12:50|14883|14881.5|14883|14881.5|14884|14882.5|14883|14881.5|17
1654755180000|2022-06-09 06:13:00|14882|14880.5|14883|14881.5|14884|14882.5|14882|14880.5|39
1654755190000|2022-06-09 06:13:10|14884|14882.5|14884|14882.5|14884|14882.5|14884|14882.5|8
1654755200000|2022-06-09 06:13:20|14883|14881.5|14884|14882.5|14884|14882.5|14883|14881.5|32
1654755210000|2022-06-09 06:13:30|||||||||10
1654755220000|2022-06-09 06:13:40|14883|14881.5|14885|14883.5|14885|14883.5|14883|14881.5|30
1654755230000|2022-06-09 06:13:50|14886||14886||14886||14886||2
1654755240000|2022-06-09 06:14:00|14885|14884.5|14886|14884.5|14886|14884.5|14885|14883.5|36
1654755250000|2022-06-09 06:14:10|14885|14883.5|14885|14883.5|14885|14883.5|14885|14883.5|4
1654755260000|2022-06-09 06:14:20|||||||||2
1654755270000|2022-06-09 06:14:30|||||||||1
1654755280000|2022-06-09 06:14:40|||||||||6
1654755290000|2022-06-09 06:14:50|14884|14882.5|14884|14882.5|14885|14882.5|14884|14882.5|16
1654755300000|2022-06-09 06:15:00|||||||||6
1654755310000|2022-06-09 06:15:10|14886|14883.5|14888|14886.5|14888|14886.5|14886|14883.5|35
1654755320000|2022-06-09 06:15:20|14889|14887.5|14889|14887.5|14889|14887.5|14889|14887.5|16
1654755330000|2022-06-09 06:15:30|14888|14886.5|14887|14885.5|14888|14886.5|14887|14885.5|42
1654755340000|2022-06-09 06:15:40|14888|14886.5|14888|14886.5|14889|14887.5|14888|14886.5|19
1654755350000|2022-06-09 06:15:50|14889|14887.5|14889|14887.5|14889|14887.5|14889|14887.5|12
1654755360000|2022-06-09 06:16:00|14890|14888.5|14890|14888.5|14890|14888.5|14889|14887.5|377
1654755370000|2022-06-09 06:16:10|14889|14887.5|14889|14887.5|14890|14888.5|14889|14887.5|196
1654755380000|2022-06-09 06:16:20|14890|14888.5|14891|14889.5|14891|14889.5|14890|14888.5|33
1654755390000|2022-06-09 06:16:30|||||||||107
1654755400000|2022-06-09 06:16:40|14892|14890.5|14892|14889.5|14892|14890.5|14891|14889.5|132
1654755410000|2022-06-09 06:16:50|14891|14890.5|14892|14890.5|14892|14890.5|14891|14889.5|27
1654755420000|2022-06-09 06:17:00|14891|14889.5|14892|14890.5|14893|14891.5|14891|14889.5|84
1654755430000|2022-06-09 06:17:10|14892.9|14891.4|14894|14892.5|14894|14892.5|14892.9|14891.4|129
1654755440000|2022-06-09 06:17:20|14893|14891.5|14894|14892.5|14894|14892.5|14893|14891.5|28
1654755450000|2022-06-09 06:17:30|14893|14891.5|14894|14891.5|14894|14892.5|14893|14891.5|84
1654755460000|2022-06-09 06:17:40|14893||14894||14894||14893||75
1654755470000|2022-06-09 06:17:50|14893|14892.5|14892|14890.5|14893|14892.5|14892|14890.5|41
1654755480000|2022-06-09 06:18:00|14893|14891.5|14893|14891.5|14893|14891.5|14893|14891.5|45
1654755490000|2022-06-09 06:18:10|14892|14890.5|14892|14890.5|14892|14890.5|14892|14889.5|105
1654755500000|2022-06-09 06:18:20|14891|14888.5|14891|14888.5|14891|14888.5|14891|14888.5|45
1654755510000|2022-06-09 06:18:30|14890|14889.5|14889|14887.5|14890|14889.5|14889|14887.5|38
1654755520000|2022-06-09 06:18:40|14890|14888.5|14890|14888.5|14890|14888.5|14890|14888.5|11
1654755530000|2022-06-09 06:18:50||14887.5||14888.5||14888.5||14887.5|1
1654755540000|2022-06-09 06:19:00|14889|14887.5|14890|14887.5|14890|14888.5|14889|14887.5|38
1654755560000|2022-06-09 06:19:20||14888.5||14888.5||14888.5||14888.5|2
1654755570000|2022-06-09 06:19:30|14891.9|14890.4|14892|14890.5|14893|14891.5|14891|14889.5|39
1654755580000|2022-06-09 06:19:40|14893|14891.5|14894|14892.5|14894|14892.5|14893|14891.5|54
1654755590000|2022-06-09 06:19:50|14893|14891.5|14894|14892.5|14894|14892.5|14893|14891.5|47
1654755600000|2022-06-09 06:20:00|14895|14893.5|14895|14893.5|14895|14893.5|14894|14892.5|125
1654755610000|2022-06-09 06:20:10|14894|14892.5|14895|14893.5|14895|14893.5|14894|14892.5|110
1654755620000|2022-06-09 06:20:20|14894.9|14892.5|14895|14893.5|14895.4|14893.5|14894|14892.5|54
1654755630000|2022-06-09 06:20:30|14894|14892.5|14894|14892.5|14894|14892.5|14894|14892.5|17
1654755640000|2022-06-09 06:20:40|14893|14891.5|14894|14892.5|14894|14892.5|14893|14891.5|49
1654755650000|2022-06-09 06:20:50|14895|14893.5|14894|14891.5|14895|14893.5|14894|14891.5|11
1654755660000|2022-06-09 06:21:00|14893.9|14892.5|14894|14892.5|14894|14892.5|14892|14890.5|186
1654755680000|2022-06-09 06:21:20|14893.9|14892.4|14893|14891.5|14894|14892.5|14893|14891.5|28
1654755690000|2022-06-09 06:21:30|14892|14890.5|14892|14890.5|14892|14890.5|14892|14890.5|49
1654755710000|2022-06-09 06:21:50|14893.9|14892.4|14893|14891.5|14894|14892.5|14893|14891.5|60
1654755720000|2022-06-09 06:22:00|||||||||15
1654755740000|2022-06-09 06:22:20|14892.9|14891.4|14892|14890.5|14892.9|14891.4|14892|14890.5|46
1654755750000|2022-06-09 06:22:30|||||||||19
1654755760000|2022-06-09 06:22:40|||||||||4
1654755770000|2022-06-09 06:22:50|14891|14889.5|14890|14888.5|14891|14889.5|14890|14888.5|32
1654755780000|2022-06-09 06:23:00|14889|14887.5|14891|14889.5|14891|14889.5|14889|14887.4|320
1654755790000|2022-06-09 06:23:10|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|2
1654755800000|2022-06-09 06:23:20|14889.9|14888.4|14890.9|14889.4|14891.9|14890.4|14889.9|14888.4|295
1654755810000|2022-06-09 06:23:30|14889.9|14888.4|14891.9|14890.4|14891.9|14890.4|14889.9|14888.4|73
1654755820000|2022-06-09 06:23:40|14890.9|14889.4|14891.9|14890.4|14891.9|14890.4|14889.9|14888.4|78
1654755830000|2022-06-09 06:23:50|14892.9|14891.4|14893.9|14892.4|14893.9|14892.4|14891.9|14890.4|71
1654755840000|2022-06-09 06:24:00|14894.9|14893.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|32
1654755850000|2022-06-09 06:24:10|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|153
1654755860000|2022-06-09 06:24:20|14895.9|14894.4|14894.9|14893.4|14895.9|14894.4|14894.9|14893.4|201
1654755880000|2022-06-09 06:24:40|14893.9|14892.4|14894.9|14893.4|14894.9|14893.4|14893.9|14892.4|56
1654755890000|2022-06-09 06:24:50|14893.9|14892.4|14890.9|14889.4|14893.9|14892.4|14890.9|14889.4|205
1654755900000|2022-06-09 06:25:00|14890|14888.4|14890.9|14889.4|14890.9|14889.4|14889.9|14888.4|101
1654755910000|2022-06-09 06:25:10|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|55
1654755940000|2022-06-09 06:25:40|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|4
1654755950000|2022-06-09 06:25:50|||||||||5
1654755960000|2022-06-09 06:26:00|14890.9|14889.4|14892.9|14891.4|14892.9|14891.4|14890.9|14889.4|47
1654755970000|2022-06-09 06:26:10|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|33
1654755980000|2022-06-09 06:26:20|14891.9|14890.4|14892.9|14891.4|14892.9|14891.4|14891.9|14890.4|15
1654755990000|2022-06-09 06:26:30|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|29
1654756000000|2022-06-09 06:26:40|||||||||1
1654756010000|2022-06-09 06:26:50|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|147
1654756020000|2022-06-09 06:27:00|14891.9|14890.4|14891.9|14890.4|14891.9|14890.4|14891.9|14889.4|15
1654756030000|2022-06-09 06:27:10|14892.9|14891.4|14892.9|14890.4|14892.9|14891.4|14891.9|14890.4|113
1654756040000|2022-06-09 06:27:20|14891.9|14889.4|14891.9|14889.4|14891.9|14890.4|14891.9|14889.4|15
1654756050000|2022-06-09 06:27:30|14890.9|14890.4|14890.9|14889.4|14890.9|14890.4|14890.9|14889.4|42
1654756060000|2022-06-09 06:27:40|14891.9|14890.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|14
1654756070000|2022-06-09 06:27:50|14889.9|14888.4|14887.9|14886.4|14889.9|14888.4|14887.9|14886.4|24
1654756080000|2022-06-09 06:28:00|14888.9|14887.4|14887.9|14886.4|14888.9|14887.4|14887.9|14886.4|106
1654756090000|2022-06-09 06:28:10|14886.9|14885.4|14887.9|14885.4|14887.9|14885.4|14886.9|14885.4|33
1654756100000|2022-06-09 06:28:20|14886.9|14886.4|14888.9|14887.4|14888.9|14887.4|14886.9|14885.4|53
1654756110000|2022-06-09 06:28:30|14887.9|14886.4|14887.9|14885.4|14887.9|14886.4|14887.9|14885.4|47
1654756120000|2022-06-09 06:28:40|14888.9|14886.4|14887.9|14886.4|14888.9|14886.4|14887.9|14886.4|0
1654756130000|2022-06-09 06:28:50|||||||||1
1654756140000|2022-06-09 06:29:00|14886.9|14885.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|21
1654756150000|2022-06-09 06:29:10|||||||||11
1654756160000|2022-06-09 06:29:20|14887.9|14886.4|14887.9|14885.4|14887.9|14886.4|14886.9|14884.9|5
1654756170000|2022-06-09 06:29:30|14886.9|14886.4|14886.9|14885.4|14887.9|14886.4|14886.9|14885.4|61
1654756180000|2022-06-09 06:29:40|||||||||10
1654756190000|2022-06-09 06:29:50|||||||||25
1654756200000|2022-06-09 06:30:00|14885.9|14884.4|14884.9|14883.4|14885.9|14885.4|14884.9|14883.4|25
1654756210000|2022-06-09 06:30:10|14883.9|14882.4|14884.9|14882.4|14884.9|14883.4|14883.9|14882.4|232
1654756220000|2022-06-09 06:30:20|14885.9|14883.4|14884.9|14883.4|14885.9|14884.4|14884.9|14883.4|38
1654756230000|2022-06-09 06:30:30||14882.4||14883.4||14883.4||14882.4|6
1654756240000|2022-06-09 06:30:40|14883.9|14881.4|14884.9|14883.4|14884.9|14883.4|14883.9|14881.4|46
1654756250000|2022-06-09 06:30:50|14883.9|14882.4|14884.9|14883.4|14884.9|14883.4|14883.9|14882.4|2
1654756260000|2022-06-09 06:31:00|14883.9|14882.4|14883.9|14882.4|14884.9|14882.4|14883.9|14882.4|45
1654756270000|2022-06-09 06:31:10||14881.4||14881.4||14881.4||14881.4|28
1654756280000|2022-06-09 06:31:20|14882.9||14882.9||14883.9||14882.9||10
1654756290000|2022-06-09 06:31:30|14881.9|14880.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|54
1654756300000|2022-06-09 06:31:40|||||||||2
1654756310000|2022-06-09 06:31:50|||||||||1
1654756320000|2022-06-09 06:32:00|||||||||6
1654756340000|2022-06-09 06:32:20|14880.9|14879.4|14881.9|14880.4|14881.9|14880.4|14880.9|14879.4|7
1654756350000|2022-06-09 06:32:30|14880.9|14879.4|14881.9|14880.4|14881.9|14880.4|14880.9|14879.4|3
1654756370000|2022-06-09 06:32:50|||||||||11
1654756380000|2022-06-09 06:33:00|14880.9|14879.4|14880.9|14879.4|14881.9|14879.4|14880.9|14879.4|5
1654756390000|2022-06-09 06:33:10|14881.9|14880.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|57
1654756400000|2022-06-09 06:33:20|||||||||9
1654756410000|2022-06-09 06:33:30|14880.9|14879.4|14879.9|14878.4|14880.9|14879.4|14879.9|14878.4|21
1654756420000|2022-06-09 06:33:40|14880.9|14879.4|14880.9|14879.4|14880.9|14879.4|14880.9|14879.4|37
1654756430000|2022-06-09 06:33:50|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|9
1654756440000|2022-06-09 06:34:00|14878.9|14877.4|14877.9|14876.4|14878.9|14877.4|14877.9|14876.4|52
1654756450000|2022-06-09 06:34:10|||||||||4
1654756460000|2022-06-09 06:34:20|||||||||2
1654756470000|2022-06-09 06:34:30|14878.9|14877.4|14879.9|14878.4|14879.9|14878.4|14878.9|14877.4|33
1654756480000|2022-06-09 06:34:40|14878.9|14877.4|14877.9|14876.4|14878.9|14877.4|14877.9|14876.4|6
1654756490000|2022-06-09 06:34:50|||||||||54
1654756500000|2022-06-09 06:35:00|||||||||14
1654756510000|2022-06-09 06:35:10|||||||||1
1654756520000|2022-06-09 06:35:20|14878.9||14877.9||14878.9||14877.9||102
1654756550000|2022-06-09 06:35:50|14878.9|14877.4|14878.9|14877.4|14878.9|14877.4|14878.9|14877.4|63
1654756560000|2022-06-09 06:36:00|14877.9|14876.4|14876.9|14875.4|14877.9|14876.4|14876.9|14875.4|101
1654756570000|2022-06-09 06:36:10|||||||||65
1654756580000|2022-06-09 06:36:20|14877.9|14876.4|14878.9|14877.4|14878.9|14877.4|14877.9|14876.4|28
1654756590000|2022-06-09 06:36:30|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|13
1654756600000|2022-06-09 06:36:40|14878.9|14877.4|14878.9|14877.4|14878.9|14877.4|14878.9|14877.4|32
1654756610000|2022-06-09 06:36:50|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|4
1654756620000|2022-06-09 06:37:00|14880.9|14879.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|21
1654756630000|2022-06-09 06:37:10|14881.9|14880.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|52
1654756640000|2022-06-09 06:37:20|14882.9|14881.4|14881.9|14880.4|14882.9|14881.4|14881.9|14880.4|26
1654756660000|2022-06-09 06:37:40|||||||||8
1654756670000|2022-06-09 06:37:50|14880.9|14879.4|14880.9|14879.4|14880.9|14879.4|14880.9|14879.4|24
1654756680000|2022-06-09 06:38:00||14878.4||14879.4||14879.4||14878.4|15
1654756710000|2022-06-09 06:38:30|14879.9|14878.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|39
1654756720000|2022-06-09 06:38:40|14879.9|14878.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|50
1654756730000|2022-06-09 06:38:50|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|14879.9|14878.4|50
1654756740000|2022-06-09 06:39:00||14877.4||14877.4||14877.4||14877.4|2
1654756750000|2022-06-09 06:39:10|14878.9||14878.9||14878.9||14878.9||1
1654756760000|2022-06-09 06:39:20|14879.9|14878.4|14880.9|14879.4|14880.9|14879.4|14879.9|14878.4|9
1654756770000|2022-06-09 06:39:30|||||||||20
1654756780000|2022-06-09 06:39:40||14878.4||14879.4||14879.4||14878.4|13
1654756800000|2022-06-09 06:40:00|14881.9|14878.4|14882.9|14881.4|14882.9|14881.4|14881.9|14878.4|33
1654756810000|2022-06-09 06:40:10|14881.9|14880.4|14881.9|14880.4|14881.9|14880.4|14881.9|14880.4|6
1654756820000|2022-06-09 06:40:20|14880.9|14879.4|14879.9|14878.4|14880.9|14879.4|14879.9|14877.4|73
1654756830000|2022-06-09 06:40:30|14880.9|14879.4|14878.9|14877.4|14880.9|14879.4|14878.9|14877.4|44
1654756860000|2022-06-09 06:41:00|14877.9|14876.4|14877.9|14876.4|14877.9|14876.4|14877.9|14876.4|133
1654756870000|2022-06-09 06:41:10|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|10
1654756880000|2022-06-09 06:41:20|14877.9|14876.4|14877.9|14876.4|14877.9|14876.4|14877.9|14876.4|1
1654756900000|2022-06-09 06:41:40|||||||||1
1654756910000|2022-06-09 06:41:50|14876.9|14875.4|14875.9|14874.4|14877.9|14876.4|14875.9|14874.4|74
1654756920000|2022-06-09 06:42:00|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|1
1654756930000|2022-06-09 06:42:10|||||||||5
1654756940000|2022-06-09 06:42:20|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|4
1654756950000|2022-06-09 06:42:30|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|6
1654756960000|2022-06-09 06:42:40|14875.9|14874.4|14875.9|14873.4|14875.9|14874.4|14875.9|14873.4|103
1654756970000|2022-06-09 06:42:50|14874.9||14874.9||14874.9||14874.9||314
1654756980000|2022-06-09 06:43:00|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|22
1654756990000|2022-06-09 06:43:10|14874.9|14873.4|14874.9|14873.4|14874.9|14873.4|14874.9|14873.4|27
1654757000000|2022-06-09 06:43:20|||||||||25
1654757010000|2022-06-09 06:43:30|14873.9|14872.4|14872.9|14871.4|14873.9|14872.4|14872.9|14871.4|43
1654757020000|2022-06-09 06:43:40|14873.9|14872.4|14872.9|14871.4|14873.9|14872.4|14872.9|14871.4|37
1654757030000|2022-06-09 06:43:50|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|4
1654757040000|2022-06-09 06:44:00|14874.9|14873.4|14873.9|14872.4|14874.9|14873.4|14873.9|14872.4|75
1654757050000|2022-06-09 06:44:10||14871.4||14872.4||14872.4||14871.4|68
1654757070000|2022-06-09 06:44:30|14872.9|14871.4|14872.9|14871.4|14872.9|14871.4|14872.9|14871.4|41
1654757100000|2022-06-09 06:45:00|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|14873.9|14871.4|16
1654757110000|2022-06-09 06:45:10|14874.9|14873.4|14874.9|14873.4|14874.9|14873.4|14874.9|14873.4|27
1654757120000|2022-06-09 06:45:20|14873.9|14872.4|14872.9|14871.4|14873.9|14872.4|14872.9|14871.4|23
1654757130000|2022-06-09 06:45:30|14871.9|14870.4|14871.9|14869.4|14872.9|14871.4|14871.9|14869.4|83
1654757140000|2022-06-09 06:45:40|14870.9|14870.4|14870.9|14869.4|14870.9|14870.4|14870.9|14869.4|18
1654757150000|2022-06-09 06:45:50|14871.9|14870.4|14870.9|14869.4|14871.9|14870.4|14870.9|14869.4|44
1654757160000|2022-06-09 06:46:00|14869.9|14868.4|14870.9|14869.4|14870.9|14869.4|14869.9|14868.4|76
1654757170000|2022-06-09 06:46:10|14869.9|14868.4|14870.9|14869.4|14870.9|14869.4|14869.9|14868.4|64
1654757180000|2022-06-09 06:46:20|14869.9|14868.4|14869.9|14868.4|14869.9|14868.4|14869.9|14868.4|10
1654757190000|2022-06-09 06:46:30||14867.4||14868.4||14868.4||14867.4|40
1654757200000|2022-06-09 06:46:40|14870.9|14869.4|14869.9|14868.4|14870.9|14869.4|14869.9|14868.4|54
1654757210000|2022-06-09 06:46:50|14870.9|14869.4|14870.9|14868.4|14870.9|14869.4|14869.9|14868.4|29
1654757220000|2022-06-09 06:47:00|14869.9||14869.9||14869.9||14869.9||2
1654757230000|2022-06-09 06:47:10|14868.9|14867.4|14869.9|14867.4|14869.9|14867.4|14868.9|14867.4|45
1654757240000|2022-06-09 06:47:20||14868.4||14868.4||14868.4||14868.4|0
1654757250000|2022-06-09 06:47:30|14868.9|14867.4|14868.9|14867.4|14868.9|14867.4|14868.9|14867.4|57
1654757260000|2022-06-09 06:47:40|14869.9|14868.4|14868.9|14867.4|14869.9|14868.4|14868.9|14867.4|110
1654757270000|2022-06-09 06:47:50|14869.9|14868.4|14869.9|14868.4|14869.9|14868.4|14869.9|14868.4|76
1654757280000|2022-06-09 06:48:00|14868.9|14867.4|14868.9|14867.4|14868.9|14867.4|14868.9|14867.4|17
1654757290000|2022-06-09 06:48:10|||||||||51
1654757300000|2022-06-09 06:48:20|14867.9|14866.4|14868.9|14867.4|14868.9|14867.4|14867.9|14866.4|129
1654757310000|2022-06-09 06:48:30|14867.9|14866.4|14867.9|14866.4|14867.9|14866.4|14867.9|14866.4|54
1654757320000|2022-06-09 06:48:40|14868.9|14867.4|14868.9|14867.4|14868.9|14867.4|14868.9|14867.4|72
1654757330000|2022-06-09 06:48:50|14867.9|14866.4|14868.9|14867.4|14869.9|14868.4|14867.9|14866.4|69
1654757340000|2022-06-09 06:49:00|14869.9|14868.4|14869.9|14868.4|14869.9|14868.4|14869.9|14868.4|16
1654757350000|2022-06-09 06:49:10|14870.9|14869.4|14869.9|14868.4|14870.9|14869.4|14869.9|14868.4|117
1654757360000|2022-06-09 06:49:20|14870.9|14869.4|14868.9|14867.4|14870.9|14869.4|14868.9|14867.4|77
1654757370000|2022-06-09 06:49:30|14869.9||14868.9||14869.9||14868.9||17
1654757380000|2022-06-09 06:49:40|14869.9|14868.4|14868.9|14867.4|14869.9|14868.4|14867.9|14866.4|63
1654757390000|2022-06-09 06:49:50|14867.9|14866.4|14867.9|14866.4|14868.9|14867.4|14867.9|14866.4|39
1654757400000|2022-06-09 06:50:00|14868.9|14867.4|14868.9|14867.4|14868.9|14867.4|14868.9|14867.4|6
1654757410000|2022-06-09 06:50:10|14869.9|14868.4|14869.9|14868.4|14869.9|14868.4|14868.9|14867.4|134
1654757420000|2022-06-09 06:50:20|14868.9|14867.4|14869.9|14868.4|14869.9|14868.4|14868.9|14867.4|42
1654757430000|2022-06-09 06:50:30|||||||||9
1654757440000|2022-06-09 06:50:40|14870.9|14869.4|14870.9|14869.4|14870.9|14869.4|14870.9|14869.4|2
1654757460000|2022-06-09 06:51:00|14871.9|14870.4|14872.9|14871.4|14872.9|14871.4|14871.9|14870.4|53
1654757470000|2022-06-09 06:51:10|14871.9|14870.4|14871.9|14870.4|14871.9|14870.4|14871.9|14870.4|127
1654757500000|2022-06-09 06:51:40|14870.9|14869.4|14871.9|14870.4|14871.9|14870.4|14870.9|14869.4|69
1654757510000|2022-06-09 06:51:50|||||||||2
1654757520000|2022-06-09 06:52:00|||||||||39
1654757530000|2022-06-09 06:52:10|14870.9|14869.4|14869.9|14868.4|14870.9|14869.4|14869.9|14868.4|5
1654757540000|2022-06-09 06:52:20|14870.9|14869.4|14870.9|14869.4|14871.9|14870.4|14870.9|14869.4|106
1654757550000|2022-06-09 06:52:30|14869.9|14868.4|14869.9|14868.4|14870.9|14869.4|14869.9|14868.4|28
1654757560000|2022-06-09 06:52:40|14868.9|14867.4|14868.9|14867.4|14869.9|14868.4|14868.9|14867.4|94
1654757570000|2022-06-09 06:52:50|14869.9|14866.4|14868.9|14867.4|14869.9|14868.4|14868.9|14866.4|8
1654757580000|2022-06-09 06:53:00|14869.9|14868.4|14870.9|14869.4|14870.9|14869.4|14869.9|14868.4|38
1654757590000|2022-06-09 06:53:10|14871.9|14870.4|14872.9|14871.4|14873.9|14872.4|14870.9|14869.4|49
1654757600000|2022-06-09 06:53:20|14873.9|14872.4|14873.9|14871.4|14873.9|14872.4|14873.9|14871.4|14
1654757610000|2022-06-09 06:53:30|14872.9|14872.4|14872.9|14871.4|14872.9|14872.4|14872.9|14871.4|59
1654757620000|2022-06-09 06:53:40|14871.9|14870.4|14871.9|14870.4|14871.9|14870.4|14871.9|14869.4|53
1654757630000|2022-06-09 06:53:50|14870.9|14869.4|14871.9|14870.4|14871.9|14870.4|14870.9|14869.4|4
1654757640000|2022-06-09 06:54:00|14872.9|14871.4|14872.9|14871.4|14872.9|14871.4|14872.9|14871.4|4
1654757650000|2022-06-09 06:54:10|||||||||23
1654757660000|2022-06-09 06:54:20|14873.9|14872.4|14872.9|14871.4|14873.9|14872.4|14872.9|14871.4|58
1654757670000|2022-06-09 06:54:30|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|27
1654757680000|2022-06-09 06:54:40|14874.9|14873.4|14873.9|14872.4|14874.9|14873.4|14873.9|14872.4|66
1654757690000|2022-06-09 06:54:50|||||||||4
1654757700000|2022-06-09 06:55:00|14874.9|14873.4|14874.9|14873.4|14874.9|14873.4|14874.9|14873.4|24
1654757710000|2022-06-09 06:55:10|14875.9|14874.4|14875.9|14874.4|14876.9|14875.4|14875.9|14873.4|94
1654757720000|2022-06-09 06:55:20|14876.9|14875.4|14877.9|14876.4|14877.9|14876.4|14875.9|14874.4|54
1654757730000|2022-06-09 06:55:30|14876.9|14875.4|14875.9|14874.4|14876.9|14875.4|14875.9|14874.4|100
1654757740000|2022-06-09 06:55:40|||||||||75
1654757760000|2022-06-09 06:56:00|||||||||21
1654757770000|2022-06-09 06:56:10|||||||||1
1654757780000|2022-06-09 06:56:20|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|76
1654757790000|2022-06-09 06:56:30|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|54
1654757800000|2022-06-09 06:56:40|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|30
1654757810000|2022-06-09 06:56:50|14877.9|14876.4|14877.9|14876.4|14877.9|14876.4|14877.9|14876.4|39
1654757820000|2022-06-09 06:57:00|14878.9|14877.4|14878.9|14877.4|14878.9|14877.4|14878.9|14877.4|9
1654757830000|2022-06-09 06:57:10|14877.9|14876.4|14877.9|14876.4|14877.9|14876.4|14877.9|14876.4|38
1654757840000|2022-06-09 06:57:20|14878.9|14877.4|14877.9|14876.4|14878.9|14877.4|14877.9|14876.4|21
1654757850000|2022-06-09 06:57:30|14876.9|14875.4|14876.9|14875.4|14877.9|14876.4|14876.9|14875.4|31
1654757870000|2022-06-09 06:57:50|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|45
1654757880000|2022-06-09 06:58:00|14874.9|14873.4|14874.9|14873.4|14874.9|14873.4|14874.9|14873.4|15
1654757890000|2022-06-09 06:58:10|14873.9|14872.4|14875.9|14874.4|14875.9|14874.4|14873.9|14872.4|53
1654757900000|2022-06-09 06:58:20|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|14876.9|14875.4|11
1654757910000|2022-06-09 06:58:30|14877.9|14876.4|14875.9|14874.4|14877.9|14876.4|14875.9|14874.4|29
1654757930000|2022-06-09 06:58:50|14876.9|14873.4|14874.9|14873.4|14876.9|14874.4|14874.9|14873.4|49
1654757940000|2022-06-09 06:59:00|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|14872.9|14871.4|224
1654757950000|2022-06-09 06:59:10|14872.9|14871.4|14872.9|14871.4|14873.9|14872.4|14872.9|14871.4|25
1654757960000|2022-06-09 06:59:20|||||||||10
1654757980000|2022-06-09 06:59:40|14871.9|14870.4|14872.9|14870.4|14872.9|14871.4|14871.9|14870.4|65
1654757990000|2022-06-09 06:59:50|14871.9||14871.9||14871.9||14871.9||15
1654758000000|2022-06-09 07:00:00|14872.9|14871.4|14870.9|14869.4|14872.9|14871.4|14869.9|14868.4|111
1654758010000|2022-06-09 07:00:10|14871.9|14870.4|14874.9|14873.4|14875.9|14874.4|14871.9|14870.4|122
1654758020000|2022-06-09 07:00:20|14875.9|14872.4|14875.9|14873.4|14875.9|14873.4|14874.9|14872.4|180
1654758030000|2022-06-09 07:00:30|14876.9|14874.4|14876.9|14875.4|14876.9|14875.4|14874.9|14873.4|149
1654758040000|2022-06-09 07:00:40|14875.9|14874.4|14877.9|14876.4|14877.9|14876.4|14875.9|14874.4|207
1654758050000|2022-06-09 07:00:50|14876.9|14875.4|14875.9|14874.4|14876.9|14875.4|14875.9|14874.4|234
1654758060000|2022-06-09 07:01:00|14876.9|14875.4|14875.9|14874.4|14876.9|14875.4|14875.9|14874.4|138
1654758070000|2022-06-09 07:01:10|14874.9|14873.4|14872.9|14871.4|14874.9|14873.4|14872.9|14870.4|169
1654758080000|2022-06-09 07:01:20|14873.9|14872.4|14872.9|14871.4|14873.9|14872.4|14872.9|14871.4|91
1654758090000|2022-06-09 07:01:30|14873.9|14872.4|14874.9|14873.4|14874.9|14873.4|14872.9|14871.4|117
1654758100000|2022-06-09 07:01:40|14873.9|14872.4|14871.9|14870.4|14873.9|14872.4|14871.9|14870.4|194
1654758110000|2022-06-09 07:01:50|14872.9|14871.4|14874.9|14873.4|14875.9|14874.4|14872.9|14871.4|321
1654758120000|2022-06-09 07:02:00|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|104
1654758130000|2022-06-09 07:02:10|14871.9|14870.4|14874.9|14873.4|14874.9|14873.4|14871.9|14870.4|95
1654758140000|2022-06-09 07:02:20|14873.9|14872.4|14876.9|14875.4|14876.9|14875.4|14873.9|14872.4|89
1654758150000|2022-06-09 07:02:30|14877.9|14876.4|14878.9|14876.4|14878.9|14876.4|14877.9|14876.4|27
1654758160000|2022-06-09 07:02:40|14877.9|14877.4|14876.9|14875.4|14878.9|14877.4|14876.9|14875.4|137
1654758170000|2022-06-09 07:02:50|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|14875.9|14874.4|16
1654758180000|2022-06-09 07:03:00|14874.9|14873.4|14872.9|14871.4|14874.9|14873.4|14870.9|14869.4|572
1654758190000|2022-06-09 07:03:10|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|14873.9|14872.4|51
1654758200000|2022-06-09 07:03:20|14874.9|14873.4|14873.9|14872.4|14874.9|14873.4|14872.9|14871.4|18
1654758220000|2022-06-09 07:03:40|14872.9|14871.4|14871.9|14870.4|14872.9|14871.4|14871.9|14870.4|166
1654758230000|2022-06-09 07:03:50|14870.9|14869.4|14872.9|14871.4|14872.9|14871.4|14870.9|14869.4|288
1654758240000|2022-06-09 07:04:00|||||||||123
1654758250000|2022-06-09 07:04:10|14871.9|14870.4|14872.9|14871.4|14873.9|14872.4|14871.9|14870.4|61
1654758260000|2022-06-09 07:04:20|14871.9|14870.4|14871.9|14870.4|14871.9|14870.4|14870.9|14869.4|423
1654758270000|2022-06-09 07:04:30|14870.9|14869.4|14871.9|14870.4|14871.9|14870.4|14870.9|14869.4|136
1654758280000|2022-06-09 07:04:40|14870.9|14869.4|14871.9|14870.4|14872.9|14871.4|14870.9|14869.4|222
1654758290000|2022-06-09 07:04:50|14872.9||14871.9||14872.9||14871.9||60
1654758300000|2022-06-09 07:05:00|14872.9|14871.4|14871.9|14870.4|14872.9|14871.4|14871.9|14870.4|128
1654758310000|2022-06-09 07:05:10|14870.9|14869.4|14870.9|14869.4|14871.9|14869.4|14869.9|14868.4|316
1654758320000|2022-06-09 07:05:20|14869.9|14868.4|14869.9|14868.4|14869.9|14869.4|14868.9|14867.4|71
1654758330000|2022-06-09 07:05:30|14868.9|14867.4|14870.9|14869.4|14870.9|14869.4|14868.9|14867.4|27
1654758340000|2022-06-09 07:05:40|14869.9|14868.4|14870.9|14868.4|14870.9|14869.4|14869.9|14868.4|25
1654758350000|2022-06-09 07:05:50|14869.9|14869.4|14871.9|14870.4|14871.9|14870.4|14869.9|14869.4|43
1654758360000|2022-06-09 07:06:00|14870.9|14869.4|14872.9|14871.4|14872.9|14871.4|14870.9|14869.4|86
1654758370000|2022-06-09 07:06:10|14871.9|14870.4|14871.9|14870.4|14871.9|14870.4|14871.9|14870.4|233
1654758380000|2022-06-09 07:06:20|14872.9|14871.4|14872.9|14871.4|14872.9|14871.4|14872.9|14871.4|78
1654758390000|2022-06-09 07:06:30|14873.9|14872.4|14875.9|14874.4|14875.9|14874.4|14873.9|14872.4|194
1654758400000|2022-06-09 07:06:40|14876.9|14875.4|14875.9|14874.4|14876.9|14875.4|14875.9|14874.4|156
1654758410000|2022-06-09 07:06:50|14876.9|14875.4|14877.9|14876.4|14878.9|14877.4|14875.9|14874.4|149
1654758420000|2022-06-09 07:07:00|14876.9|14875.4|14877.9|14876.4|14877.9|14876.4|14876.9|14875.4|85
1654758430000|2022-06-09 07:07:10|14876.9|14875.4|14876.9|14875.4|14877.9|14876.4|14876.9|14875.4|89
1654758440000|2022-06-09 07:07:20|14875.9|14874.4|14877.9|14876.4|14877.9|14876.4|14875.9|14874.4|31
1654758450000|2022-06-09 07:07:30|14878.9|14877.4|14881.9|14880.4|14881.9|14880.4|14878.9|14877.4|265
1654758460000|2022-06-09 07:07:40|14880.9|14879.4|14880.9|14879.4|14881.9|14880.4|14880.9|14879.4|98
1654758470000|2022-06-09 07:07:50|14881.9|14880.4|14882.9|14880.4|14883.9|14882.4|14881.9|14880.4|117
1654758480000|2022-06-09 07:08:00|14883.9|14881.4|14883.9|14882.4|14883.9|14882.4|14883.9|14881.4|57
1654758490000|2022-06-09 07:08:10|14882.9|14881.4|14883.9|14882.4|14883.9|14882.4|14882.9|14881.4|130
1654758500000|2022-06-09 07:08:20|14884.9|14881.4|14883.9|14882.4|14884.9|14883.4|14883.9|14881.4|81
1654758510000|2022-06-09 07:08:30|14882.9|14881.4|14884.9|14883.4|14884.9|14883.4|14882.9|14881.4|109
1654758520000|2022-06-09 07:08:40|14885.9|14884.4|14884.9|14883.4|14885.9|14884.4|14884.9|14883.4|94
1654758530000|2022-06-09 07:08:50|14885.9|14884.4|14885.9|14884.4|14885.9|14884.4|14885.9|14884.4|28
1654758540000|2022-06-09 07:09:00|14886.9|14885.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|50
1654758550000|2022-06-09 07:09:10|14886.9|14885.4|14887.9|14886.4|14889.9|14888.4|14886.9|14885.4|164
1654758560000|2022-06-09 07:09:20|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|14886.9|14885.4|35
1654758570000|2022-06-09 07:09:30|14885.9|14884.4|14886.9|14884.4|14886.9|14885.4|14885.9|14884.4|266
1654758580000|2022-06-09 07:09:40|14885.9|14885.4|14887.9|14886.4|14887.9|14886.4|14885.9|14885.4|27
1654758590000|2022-06-09 07:09:50|14888.9|14887.4|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|141
1654758600000|2022-06-09 07:10:00|14889.9|14888.4|14889.9|14888.4|14890.9|14889.4|14889.9|14887.9|87
1654758610000|2022-06-09 07:10:10|14888.9|14887.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|100
1654758620000|2022-06-09 07:10:20|14888.9|14887.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|27
1654758630000|2022-06-09 07:10:30|14888.9|14887.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|46
1654758640000|2022-06-09 07:10:40|14890.9|14889.4|14890.9|14889.4|14891.9|14890.4|14890.9|14888.4|174
1654758650000|2022-06-09 07:10:50|14889.9|14888.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|82
1654758660000|2022-06-09 07:11:00|14890.9|14889.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|59
1654758670000|2022-06-09 07:11:10|14888.9|14887.4|14889.9|14888.4|14890.9|14889.4|14888.9|14887.4|51
1654758680000|2022-06-09 07:11:20|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|36
1654758690000|2022-06-09 07:11:30|14889.9|14888.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|72
1654758700000|2022-06-09 07:11:40|14890.9|14889.4|14890.9|14889.4|14891.9|14889.4|14890.9|14889.4|90
1654758710000|2022-06-09 07:11:50|14891.9|14890.4|14891.9|14889.4|14891.9|14890.4|14890.9|14889.4|60
1654758720000|2022-06-09 07:12:00|14890.9|14890.4|14890.9|14889.4|14890.9|14890.4|14889.9|14888.4|81
1654758730000|2022-06-09 07:12:10|14891.9|14890.4|14890.9|14889.4|14891.9|14890.4|14890.9|14889.4|39
1654758740000|2022-06-09 07:12:20|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|81
1654758750000|2022-06-09 07:12:30|||||||||77
1654758760000|2022-06-09 07:12:40|||||||||7
1654758770000|2022-06-09 07:12:50|14890.9|14889.4|14890.9|14889.4|14890.9|14889.4|14890.9|14888.4|120
1654758780000|2022-06-09 07:13:00|14889.9|14888.4|14889.9|14888.4|14890.9|14889.4|14889.9|14888.4|28
1654758790000|2022-06-09 07:13:10|14888.9|14887.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|99
1654758800000|2022-06-09 07:13:20|14889.9|14888.4|14889.9|14887.4|14889.9|14888.4|14888.9|14887.4|202
1654758810000|2022-06-09 07:13:30|14888.9|14888.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|143
1654758820000|2022-06-09 07:13:40|14889.9|14888.4|14889.9|14888.4|14891.9|14890.4|14889.9|14888.4|322
1654758830000|2022-06-09 07:13:50|14888.9|14887.4|14888.9|14887.4|14889.9|14888.4|14888.8|14887.3|111
1654758840000|2022-06-09 07:14:00|14889.9|14888.4|14887.9|14886.4|14889.9|14888.4|14886.9|14885.4|441
1654758850000|2022-06-09 07:14:10|||||||||5
1654758860000|2022-06-09 07:14:20|14886.9|14885.4|14885.9|14884.4|14886.9|14885.4|14885.9|14884.4|116
1654758870000|2022-06-09 07:14:30|14884.9|14883.4|14885.9|14884.4|14885.9|14884.4|14884.9|14883.4|55
1654758880000|2022-06-09 07:14:40|14886.8|14885.3|14886.9|14885.4|14886.9|14885.4|14885.9|14884.4|97
1654758890000|2022-06-09 07:14:50|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14886.9|14885.4|142
1654758900000|2022-06-09 07:15:00|14888.9|14887.3|14887.9|14886.4|14888.9|14887.3|14887.9|14886.4|53
1654758910000|2022-06-09 07:15:10|14888.9|14887.4|14889.9|14888.4|14890.9|14889.4|14888.9|14886.4|187
1654758920000|2022-06-09 07:15:20|14888.9|14887.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|53
1654758930000|2022-06-09 07:15:30|14890.8|14889.3|14890.9|14889.4|14890.9|14889.4|14890.8|14889.3|462
1654758940000|2022-06-09 07:15:40|14889.9|14888.4|14886.9|14885.4|14889.9|14888.4|14886.9|14885.4|186
1654758950000|2022-06-09 07:15:50|14885.9|14884.4|14887.9|14886.4|14887.9|14886.4|14885.9|14884.4|227
1654758960000|2022-06-09 07:16:00|14888.9|14887.3|14887.9|14886.4|14888.9|14887.4|14887.9|14886.4|48
1654758970000|2022-06-09 07:16:10|14888.9|14887.3|14888.9|14887.4|14888.9|14887.4|14887.9|14886.4|176
1654758980000|2022-06-09 07:16:20|14887.9|14886.4|14888.9|14887.4|14888.9|14887.4|14886.9|14885.4|54
1654758990000|2022-06-09 07:16:30|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|14887.9|14886.4|79
1654759000000|2022-06-09 07:16:40|14887.8|14886.3|14886.9|14885.4|14887.8|14886.3|14885.9|14884.4|149
1654759010000|2022-06-09 07:16:50|||||||||77
1654759020000|2022-06-09 07:17:00|14887.8|14886.3|14885.9|14884.4|14887.8|14886.3|14885.9|14884.4|190
1654759030000|2022-06-09 07:17:10|14884.9|14883.4|14885.8|14883.3|14885.9|14884.4|14884.9|14883.3|278
1654759040000|2022-06-09 07:17:20|14884.9|14883.4|14885.9|14884.4|14885.9|14884.4|14883.9|14882.4|112
1654759050000|2022-06-09 07:17:30|14886.9|14885.4|14887.9|14885.4|14888.9|14887.4|14886.9|14885.4|93
1654759060000|2022-06-09 07:17:40|14887.8|14886.3|14888.9|14887.4|14889.9|14888.4|14887.8|14886.3|28
1654759070000|2022-06-09 07:17:50|14888.8|14887.3|14888.9|14887.4|14889.9|14888.4|14887.9|14886.3|42
1654759080000|2022-06-09 07:18:00|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14887.9|14886.4|47
1654759090000|2022-06-09 07:18:10|14888.9|14887.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|31
1654759100000|2022-06-09 07:18:20|14889.8|14888.3|14888.9|14887.4|14889.9|14888.4|14888.9|14887.4|32
1654759110000|2022-06-09 07:18:30|14889.9|14888.4|14889.9|14888.4|14889.9|14888.4|14888.9|14887.4|20
1654759120000|2022-06-09 07:18:40|14888.9|14887.4|14888.9|14887.4|14889.9|14888.4|14888.9|14887.3|41
1654759130000|2022-06-09 07:18:50|14887.9|14886.4|14888.9|14887.4|14889.9|14887.4|14886.9|14885.3|153
1654759140000|2022-06-09 07:19:00|14889.9|14888.4|14888.9|14886.4|14889.9|14888.4|14887.9|14886.4|107
1654759150000|2022-06-09 07:19:10|14887.9|14887.4|14886.9|14885.4|14888.9|14887.4|14886.9|14885.4|22
1654759160000|2022-06-09 07:19:20|14887.9|14886.4|14887.9|14886.4|14888.9|14886.4|14887.8|14885.4|44
1654759180000|2022-06-09 07:19:40|14888.9|14887.4|14890.9|14888.4|14890.9|14889.4|14888.9|14887.3|46
1654759190000|2022-06-09 07:19:50|14890.8|14889.4|14890.9|14888.4|14891.8|14890.3|14890.8|14888.4|80
1654759200000|2022-06-09 07:20:00|14891.9|14889.4|14892.9|14891.4|14893.9|14892.4|14891.9|14889.4|48
1654759210000|2022-06-09 07:20:10|14891.9|14890.4|14891.8|14890.3|14893.3|14891.3|14891.8|14890.3|26
1654759220000|2022-06-09 07:20:20|14891.9|14889.3|14890.9|14889.4|14891.9|14890.3|14890.8|14889.3|31
1654759230000|2022-06-09 07:20:30|14890.8|14889.3|14891.8|14890.3|14891.8|14890.3|14890.8|14889.3|14
1654759240000|2022-06-09 07:20:40|14892.8|14891.3|14892.8|14891.3|14893.8|14891.4|14892.8|14890.3|70
1654759250000|2022-06-09 07:20:50|14891.9|14890.3|14891.8|14890.3|14892.8|14891.3|14891.8|14890.3|70
1654759260000|2022-06-09 07:21:00|14892.8|14891.3|14893.8|14892.3|14893.8|14892.3|14892.8|14891.3|80
1654759270000|2022-06-09 07:21:10|14893.9|14892.4|14894.8|14893.3|14895.8|14894.3|14893.9|14892.3|208
1654759280000|2022-06-09 07:21:20|14895.8|14892.3|14894.8|14893.3|14895.8|14893.3|14893.8|14892.3|110
1654759290000|2022-06-09 07:21:30|14894.9|14893.4|14895.8|14893.3|14895.8|14894.3|14894.8|14893.3|25
1654759300000|2022-06-09 07:21:40|14894.8|14894.3|14895.8|14894.3|14896.9|14895.3|14894.8|14894.3|290
1654759310000|2022-06-09 07:21:50|14897.8|14896.3|14896.8|14895.3|14897.8|14896.3|14896.8|14895.3|196
1654759320000|2022-06-09 07:22:00||14894.3||14895.3||14895.3||14894.3|36
1654759330000|2022-06-09 07:22:10|14897.8|14896.3|14896.8|14895.3|14897.8|14896.3|14896.8|14895.3|204
1654759340000|2022-06-09 07:22:20|14897.8|14896.3|14898.8|14897.3|14899.8|14898.3|14897.8|14895.3|274
1654759350000|2022-06-09 07:22:30|14899.8|14898.3|14899.8|14898.3|14900.8|14899.3|14899.8|14898.3|324
1654759360000|2022-06-09 07:22:40|14900.8|14899.3|14901.8|14900.3|14902.8|14901.3|14900.8|14899.3|221
1654759370000|2022-06-09 07:22:50|14900.8|14899.3|14901.8|14900.3|14902.8|14901.3|14900.8|14899.3|160
1654759380000|2022-06-09 07:23:00|14902.8|14901.3|14904.8|14903.3|14904.8|14903.3|14901.8|14899.3|166
1654759390000|2022-06-09 07:23:10|14903.8|14902.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|99
1654759400000|2022-06-09 07:23:20|14903.8|14902.3|14904.8|14903.3|14904.8|14903.3|14902.8|14901.3|246
1654759410000|2022-06-09 07:23:30|14905.8|14903.4|14906.8|14905.3|14907.8|14906.3|14904.8|14903.3|283
1654759420000|2022-06-09 07:23:40|14905.8|14904.3|14906.8|14905.3|14908.8|14906.3|14905.8|14904.3|144
1654759430000|2022-06-09 07:23:50|14905.8|14904.3|14906.8|14905.3|14907.8|14905.4|14905.8|14904.3|89
1654759440000|2022-06-09 07:24:00|14907.8|14906.3|14907.8|14906.3|14907.9|14906.3|14905.9|14904.4|117
1654759450000|2022-06-09 07:24:10|14906.8|14905.3|14906.8|14905.3|14906.8|14906.3|14905.8|14904.3|99
1654759460000|2022-06-09 07:24:20|||||||||85
1654759470000|2022-06-09 07:24:30|14905.8|14904.3|14905.8|14904.3|14906.8|14904.3|14905.8|14904.3|79
1654759480000|2022-06-09 07:24:40|14906.8|14905.3|14907.8|14906.3|14907.8|14906.3|14906.8|14905.3|312
1654759490000|2022-06-09 07:24:50|14906.8|14905.3|14908.8|14907.3|14909.8|14908.3|14906.8|14905.3|154
1654759500000|2022-06-09 07:25:00|14908.9|14907.4|14906.8|14905.3|14910.8|14908.3|14906.8|14905.3|83
1654759510000|2022-06-09 07:25:10|14905.8|14904.3|14907.8|14906.3|14907.8|14906.3|14904.8|14903.3|222
1654759520000|2022-06-09 07:25:20|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|208
1654759530000|2022-06-09 07:25:30|14907.9|14906.4|14904.8|14903.3|14907.9|14906.4|14904.8|14903.3|876
1654759540000|2022-06-09 07:25:40|14905.8|14904.3|14905.8|14904.3|14905.8|14904.3|14904.8|14903.3|50
1654759550000|2022-06-09 07:25:50|14904.8|14903.3|14905.8|14904.3|14905.8|14904.3|14903.8|14902.3|267
1654759560000|2022-06-09 07:26:00|14904.8|14903.3|14905.8|14904.3|14905.8|14904.3|14904.8|14903.3|119
1654759570000|2022-06-09 07:26:10|14904.8|14903.3|14904.8|14903.3|14905.8|14904.3|14903.8|14902.3|281
1654759580000|2022-06-09 07:26:20|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|14902.8|14901.3|165
1654759590000|2022-06-09 07:26:30|14902.8|14901.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|309
1654759600000|2022-06-09 07:26:40|14903.8|14902.3|14904.8|14903.3|14904.8|14903.3|14903.8|14902.3|69
1654759610000|2022-06-09 07:26:50|14903.8|14902.3|14904.8|14903.3|14904.8|14903.3|14903.8|14902.3|113
1654759620000|2022-06-09 07:27:00|14903.8|14902.3|14903.8|14902.3|14904.8|14903.3|14902.8|14901.3|192
1654759630000|2022-06-09 07:27:10|14904.8|14903.3|14903.8|14902.3|14904.8|14903.3|14903.8|14902.3|248
1654759640000|2022-06-09 07:27:20|14902.8|14901.3|14903.8|14902.3|14903.8|14902.3|14902.8|14901.3|159
1654759650000|2022-06-09 07:27:30|14904.8|14903.3|14902.8|14901.3|14904.8|14903.3|14902.8|14901.3|160
1654759660000|2022-06-09 07:27:40|14901.8|14900.3|14901.8|14900.3|14901.8|14900.3|14901.8|14899.3|180
1654759670000|2022-06-09 07:27:50|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|4
1654759680000|2022-06-09 07:28:00|||||||||14
1654759690000|2022-06-09 07:28:10|14901.9|14900.4|14901.8|14900.3|14901.9|14900.4|14901.8|14900.3|152
1654759700000|2022-06-09 07:28:20|14902.8|14901.3|14901.8|14900.3|14902.8|14901.3|14901.8|14899.3|33
1654759710000|2022-06-09 07:28:30|||||||||63
1654759720000|2022-06-09 07:28:40|14902.8|14901.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|29
1654759730000|2022-06-09 07:28:50|||||||||3
1654759740000|2022-06-09 07:29:00|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|9
1654759750000|2022-06-09 07:29:10|||||||||8
1654759760000|2022-06-09 07:29:20|||||||||106
1654759770000|2022-06-09 07:29:30|||||||||39
1654759780000|2022-06-09 07:29:40|14901.8|14900.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|31
1654759790000|2022-06-09 07:29:50|14900.8|14899.3|14899.8|14898.3|14900.8|14899.3|14899.8|14898.3|234
1654759800000|2022-06-09 07:30:00|14898.8|14897.3|14898.8|14897.3|14898.8|14897.3|14898.8|14897.3|240
1654759810000|2022-06-09 07:30:10|14899.8|14898.3|14900.8|14899.3|14900.8|14899.3|14899.8|14898.3|104
1654759820000|2022-06-09 07:30:20|14899.8|14898.3|14900.8|14899.3|14900.8|14899.3|14899.8|14898.3|164
1654759830000|2022-06-09 07:30:30|14901.8|14900.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|43
1654759840000|2022-06-09 07:30:40|||||||||72
1654759850000|2022-06-09 07:30:50|||||||||4
1654759860000|2022-06-09 07:31:00|14901.8|14900.3|14902.8|14901.3|14902.8|14901.3|14900.8|14899.3|93
1654759870000|2022-06-09 07:31:10|14901.8|14900.3|14901.8|14900.3|14901.8|14900.3|14900.8|14899.3|176
1654759880000|2022-06-09 07:31:20|14900.8|14899.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|90
1654759890000|2022-06-09 07:31:30|14901.8|14900.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|232
1654759900000|2022-06-09 07:31:40|14899.8|14898.3|14900.8|14899.3|14900.8|14899.3|14899.8|14898.3|118
1654759910000|2022-06-09 07:31:50|14901.8|14900.3|14902.8|14901.3|14902.8|14901.3|14901.8|14900.3|60
1654759920000|2022-06-09 07:32:00|14903.8|14902.3|14903.8|14901.3|14903.8|14902.3|14902.8|14901.3|99
1654759930000|2022-06-09 07:32:10|14902.8|14900.3|14902.8|14901.3|14903.8|14901.3|14901.8|14900.3|61
1654759940000|2022-06-09 07:32:20|||||||||19
1654759950000|2022-06-09 07:32:30|14901.8|14900.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|198
1654759960000|2022-06-09 07:32:40|14901.8|14900.3|14903.8|14902.3|14903.8|14902.3|14900.8|14899.3|61
1654759970000|2022-06-09 07:32:50|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|119
1654759980000|2022-06-09 07:33:00|14904.8|14903.3|14902.8|14901.3|14904.8|14903.3|14902.8|14901.3|159
1654759990000|2022-06-09 07:33:10|14903.8|14902.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|319
1654760000000|2022-06-09 07:33:20|14901.8|14900.3|14902.8|14901.3|14902.8|14901.3|14901.8|14900.3|535
1654760010000|2022-06-09 07:33:30|||||||||83
1654760020000|2022-06-09 07:33:40|14901.8|14900.3|14901.8|14900.3|14901.8|14900.3|14899.8|14898.3|164
1654760030000|2022-06-09 07:33:50|14900.8|14899.3|14901.8|14900.3|14902.8|14901.3|14900.8|14899.3|83
1654760040000|2022-06-09 07:34:00|14900.8|14899.3|14901.8|14900.3|14901.8|14900.3|14900.8|14899.3|180
1654760050000|2022-06-09 07:34:10|14902.8|14901.3|14906.8|14904.3|14907.8|14906.3|14902.8|14901.3|320
1654760060000|2022-06-09 07:34:20|14905.8|14903.3|14905.8|14903.3|14905.8|14903.3|14904.8|14903.3|79
1654760070000|2022-06-09 07:34:30|14904.8|14904.3|14904.8|14903.3|14904.8|14904.3|14903.8|14902.3|147
1654760080000|2022-06-09 07:34:40|14903.8|14902.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|94
1654760090000|2022-06-09 07:34:50|14903.8|14900.3|14902.8|14900.3|14903.8|14900.3|14901.8|14900.3|28
1654760100000|2022-06-09 07:35:00|14903.3|14901.3|14904.8|14903.3|14905.8|14904.3|14901.8|14900.3|262
1654760110000|2022-06-09 07:35:10|14903.8|14902.3|14904.8|14902.3|14904.8|14903.3|14903.8|14902.3|55
1654760120000|2022-06-09 07:35:20|14905.8|14903.3|14905.8|14903.3|14905.8|14904.3|14904.8|14903.3|66
1654760130000|2022-06-09 07:35:30|14904.8|14902.3|14902.8|14901.3|14904.8|14902.3|14902.8|14901.3|30
1654760140000|2022-06-09 07:35:40|14901.8|14900.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|134
1654760150000|2022-06-09 07:35:50|||||||||11
1654760160000|2022-06-09 07:36:00|14902.8|14901.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|210
1654760170000|2022-06-09 07:36:10|14900.8|14899.3|14901.8|14900.3|14902.8|14901.3|14900.8|14899.3|136
1654760180000|2022-06-09 07:36:20|14902.8|14901.3|14901.8|14900.3|14902.8|14901.3|14901.8|14899.3|73
1654760190000|2022-06-09 07:36:30|14900.8|14899.3|14900.8|14899.3|14900.8|14899.3|14900.8|14899.3|16
1654760200000|2022-06-09 07:36:40|14901.8|14900.3|14901.8|14900.3|14901.8|14900.3|14901.8|14900.3|27
1654760210000|2022-06-09 07:36:50|14900.8|14899.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|40
1654760220000|2022-06-09 07:37:00|||||||||7
1654760230000|2022-06-09 07:37:10|14901.8|14900.3|14901.8|14900.3|14901.8|14900.3|14901.8|14900.3|91
1654760240000|2022-06-09 07:37:20|14902.8|14901.3|14900.8|14899.3|14902.8|14901.3|14900.8|14899.3|76
1654760250000|2022-06-09 07:37:30|14901.8|14900.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|34
1654760260000|2022-06-09 07:37:40|||||||||6
1654760270000|2022-06-09 07:37:50|14899.8|14898.3|14901.8|14900.3|14902.8|14901.3|14899.8|14898.3|162
1654760280000|2022-06-09 07:38:00|14900.8|14899.3|14900.8|14899.3|14900.8|14899.3|14900.8|14899.3|46
1654760290000|2022-06-09 07:38:10|14901.8|14900.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|37
1654760300000|2022-06-09 07:38:20|14901.8|14900.3|14901.8|14899.3|14901.8|14900.3|14900.8|14899.3|53
1654760310000|2022-06-09 07:38:30|14900.8|14900.3|14901.8|14900.3|14901.8|14900.3|14900.8|14900.3|53
1654760320000|2022-06-09 07:38:40|||||||||21
1654760330000|2022-06-09 07:38:50|14900.8|14899.3|14900.8|14899.3|14901.8|14900.3|14900.8|14899.3|105
1654760340000|2022-06-09 07:39:00|14899.8|14898.3|14900.8|14899.3|14900.8|14899.3|14899.8|14898.3|45
1654760350000|2022-06-09 07:39:10|14901.8|14900.3|14902.8|14901.3|14903.8|14902.3|14901.8|14900.3|202
1654760360000|2022-06-09 07:39:20|14903.8|14902.3|14904.8|14902.3|14904.8|14903.3|14902.8|14902.3|95
1654760370000|2022-06-09 07:39:30|14903.8|14903.3|14905.8|14904.3|14905.8|14904.3|14903.8|14903.3|111
1654760380000|2022-06-09 07:39:40|14906.8|14905.3|14907.8|14906.3|14907.8|14906.3|14906.8|14905.3|76
1654760390000|2022-06-09 07:39:50|14906.8|14905.3|14907.8|14906.3|14907.8|14906.3|14906.8|14905.3|45
1654760400000|2022-06-09 07:40:00|14906.8|14905.3|14906.8|14905.3|14906.8|14905.3|14905.8|14904.3|72
1654760410000|2022-06-09 07:40:10|14905.8|14904.3|14906.8|14905.3|14906.8|14905.3|14905.8|14904.3|164
1654760420000|2022-06-09 07:40:20|14905.8|14904.3|14905.8|14904.3|14905.8|14904.3|14905.8|14904.3|36
1654760430000|2022-06-09 07:40:30|14904.8|14903.3|14902.8|14901.3|14904.8|14903.3|14902.8|14901.3|228
1654760440000|2022-06-09 07:40:40|14901.8|14900.3|14902.8|14901.3|14902.8|14901.3|14901.8|14900.3|101
1654760450000|2022-06-09 07:40:50|14903.8|14902.3|14904.8|14903.3|14904.8|14903.3|14903.8|14902.3|52
1654760460000|2022-06-09 07:41:00|14903.8|14902.3|14905.8|14904.3|14905.8|14904.3|14903.8|14902.3|42
1654760470000|2022-06-09 07:41:10|||||||||18
1654760480000|2022-06-09 07:41:20|14904.8|14903.3|14902.8|14901.3|14905.8|14904.3|14902.8|14901.3|83
1654760490000|2022-06-09 07:41:30|14903.8|14902.3|14903.8|14902.3|14904.8|14903.3|14903.8|14901.3|59
1654760500000|2022-06-09 07:41:40|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|14901.8|14899.3|227
1654760510000|2022-06-09 07:41:50|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|14901.8|14900.3|177
1654760520000|2022-06-09 07:42:00|14902.8|14901.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|47
1654760530000|2022-06-09 07:42:10|||||||||63
1654760540000|2022-06-09 07:42:20|||||||||4
1654760550000|2022-06-09 07:42:30|14901.8|14900.3|14902.8|14901.3|14902.8|14901.3|14901.8|14900.3|81
1654760560000|2022-06-09 07:42:40|14903.8|14902.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|110
1654760570000|2022-06-09 07:42:50|||||||||40
1654760580000|2022-06-09 07:43:00|14903.8|14902.3|14902.8|14901.3|14903.8|14902.3|14901.8|14900.3|62
1654760590000|2022-06-09 07:43:10|14901.8|14900.3|14902.8|14901.3|14903.8|14902.3|14901.8|14900.3|114
1654760600000|2022-06-09 07:43:20|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|14902.8|14901.3|57
1654760610000|2022-06-09 07:43:30|14902.8|14901.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|20
1654760620000|2022-06-09 07:43:40|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|14902.8|14901.3|33
1654760630000|2022-06-09 07:43:50|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|14902.8|14901.3|96
1654760640000|2022-06-09 07:44:00|14901.8|14900.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|65
1654760650000|2022-06-09 07:44:10|14902.8|14901.3|14901.8|14900.3|14902.8|14901.3|14901.8|14900.3|29
1654760660000|2022-06-09 07:44:20|14900.8|14899.3|14899.8|14898.3|14900.8|14899.3|14899.8|14898.3|61
1654760670000|2022-06-09 07:44:30|||||||||8
1654760680000|2022-06-09 07:44:40|14900.8|14899.3|14899.8|14898.3|14900.8|14899.3|14899.8|14898.3|238
1654760690000|2022-06-09 07:44:50|14900.8|14899.3|14900.8|14899.3|14900.8|14899.3|14900.8|14899.3|37
1654760700000|2022-06-09 07:45:00|14899.8|14898.3|14900.8|14899.3|14901.8|14900.3|14899.8|14898.3|176
1654760710000|2022-06-09 07:45:10|14899.8|14898.3|14900.8|14899.3|14900.8|14899.3|14899.8|14898.3|129
1654760720000|2022-06-09 07:45:20|||||||||1
1654760730000|2022-06-09 07:45:30|14899.8|14898.3|14900.8|14899.3|14900.8|14899.3|14899.8|14898.3|156
1654760740000|2022-06-09 07:45:40|14899.8|14898.3|14899.8|14898.3|14900.8|14899.3|14899.8|14898.3|116
1654760750000|2022-06-09 07:45:50|14898.8|14897.3|14898.8|14897.3|14898.8|14897.3|14898.8|14897.3|119
1654760760000|2022-06-09 07:46:00|14897.8|14896.3|14897.8|14895.3|14897.8|14896.3|14896.8|14895.3|295
1654760770000|2022-06-09 07:46:10||14896.3||14896.3||14896.3||14896.3|9
1654760780000|2022-06-09 07:46:20|||||||||55
1654760790000|2022-06-09 07:46:30|14898.8|14895.3|14897.8|14895.3|14898.8|14895.3|14897.8|14895.3|146
1654760800000|2022-06-09 07:46:40|14896.8|14896.3|14895.8|14894.3|14897.8|14896.3|14895.8|14894.3|126
1654760810000|2022-06-09 07:46:50||14893.3||14893.3||14893.3||14893.3|9
1654760820000|2022-06-09 07:47:00|14894.8|14894.3|14894.8|14893.3|14894.8|14894.3|14894.8|14893.3|89
1654760830000|2022-06-09 07:47:10|14895.8|14894.3|14894.8|14893.3|14895.8|14894.3|14894.8|14893.3|127
1654760850000|2022-06-09 07:47:30|14893.8|14892.3|14892.8|14891.3|14893.8|14892.3|14892.8|14891.3|135
1654760860000|2022-06-09 07:47:40|14893.8|14892.3|14893.8|14892.3|14893.8|14892.3|14892.8|14891.3|259
1654760870000|2022-06-09 07:47:50|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14891.8|14890.3|383
1654760880000|2022-06-09 07:48:00|14891.8|14890.3|14891.8|14890.3|14891.8|14891.3|14891.8|14890.3|64
1654760890000|2022-06-09 07:48:10|||||||||3
1654760900000|2022-06-09 07:48:20|14890.8|14889.3|14891.8|14890.3|14891.8|14890.3|14890.8|14889.3|174
1654760910000|2022-06-09 07:48:30|||||||||109
1654760920000|2022-06-09 07:48:40|14890.8|14889.3|14891.8|14890.3|14891.8|14890.3|14890.8|14889.3|95
1654760930000|2022-06-09 07:48:50|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|31
1654760940000|2022-06-09 07:49:00|14893.8|14892.3|14893.8|14892.3|14893.8|14892.3|14892.8|14891.3|110
1654760950000|2022-06-09 07:49:10|14894.8|14893.3|14893.8|14892.3|14894.8|14893.3|14893.8|14892.3|131
1654760960000|2022-06-09 07:49:20|14894.8|14893.3|14894.8|14893.3|14894.8|14893.3|14893.8|14892.3|71
1654760970000|2022-06-09 07:49:30|||||||||1
1654760980000|2022-06-09 07:49:40|14893.8|14892.3|14895.8|14894.3|14895.8|14894.3|14893.8|14892.3|27
1654760990000|2022-06-09 07:49:50|14894.8|14893.3|14894.8|14893.3|14894.8|14893.3|14894.8|14893.3|65
1654761000000|2022-06-09 07:50:00|14893.8|14892.3|14893.8|14892.3|14894.8|14892.3|14892.8|14891.3|139
1654761010000|2022-06-09 07:50:10|14892.8|14891.3|14893.8|14892.3|14894.8|14892.3|14892.8|14891.3|140
1654761020000|2022-06-09 07:50:20|||||||||40
1654761030000|2022-06-09 07:50:30|14892.8|14891.3|14892.8|14891.3|14893.8|14892.3|14892.8|14891.3|118
1654761040000|2022-06-09 07:50:40|||||||||2
1654761050000|2022-06-09 07:50:50|14891.8|14890.3|14890.8|14889.3|14891.8|14890.3|14890.8|14889.3|55
1654761060000|2022-06-09 07:51:00|14891.8|14890.3|14891.8|14890.3|14892.8|14891.3|14891.8|14890.3|22
1654761070000|2022-06-09 07:51:10|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14891.8|14890.3|51
1654761080000|2022-06-09 07:51:20|14891.8|14890.3|14892.8|14891.3|14892.8|14891.3|14891.8|14890.3|451
1654761090000|2022-06-09 07:51:30|||||||||6
1654761100000|2022-06-09 07:51:40|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|56
1654761110000|2022-06-09 07:51:50|14890.8|14889.3|14891.8|14890.3|14891.8|14890.3|14890.8|14889.3|51
1654761120000|2022-06-09 07:52:00|14890.8|14889.3|14891.8|14890.3|14891.8|14890.3|14890.8|14889.3|11
1654761130000|2022-06-09 07:52:10|14892.8|14891.3|14891.8|14890.3|14892.8|14891.3|14891.8|14890.3|52
1654761140000|2022-06-09 07:52:20|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|14892.8|14891.3|87
1654761150000|2022-06-09 07:52:30|||||||||27
1654761160000|2022-06-09 07:52:40|14891.8|14890.3|14890.8|14889.3|14892.8|14891.3|14890.8|14889.3|51
1654761170000|2022-06-09 07:52:50|||||||||2
1654761180000|2022-06-09 07:53:00|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|14890.8|14889.3|93
1654761190000|2022-06-09 07:53:10|14890.8|14889.3|14890.8|14889.3|14890.8|14889.3|14890.8|14889.3|12
1654761200000|2022-06-09 07:53:20|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|205
1654761210000|2022-06-09 07:53:30|14890.8|14889.3|14892.8|14891.3|14892.8|14891.3|14890.8|14889.3|258
1654761220000|2022-06-09 07:53:40|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|14891.8|14890.3|8
1654761230000|2022-06-09 07:53:50|14892.8|14891.3|14892.8|14890.3|14892.8|14891.3|14892.8|14890.3|83
1654761240000|2022-06-09 07:54:00|14891.8|14891.3|14893.8|14892.3|14893.8|14892.3|14891.8|14891.3|20
1654761250000|2022-06-09 07:54:10|14894.8|14893.3|14895.8|14893.3|14895.8|14893.3|14893.8|14893.3|168
1654761260000|2022-06-09 07:54:20||14894.3||14894.3||14894.3||14893.3|1
1654761270000|2022-06-09 07:54:30|||||||||25
1654761280000|2022-06-09 07:54:40|14896.8|14895.3|14896.8|14895.3|14898.8|14897.3|14896.8|14895.3|132
1654761290000|2022-06-09 07:54:50|14897.8|14896.3|14897.8|14896.3|14897.8|14896.3|14897.8|14895.3|387
1654761300000|2022-06-09 07:55:00|14898.8|14895.3|14898.8|14897.3|14898.8|14897.3|14898.8|14895.3|92
1654761310000|2022-06-09 07:55:10|14897.8|14896.3|14898.8|14897.3|14898.8|14897.3|14897.8|14896.3|64
1654761320000|2022-06-09 07:55:20|14897.8|14896.3|14898.8|14897.3|14898.8|14897.3|14897.8|14896.3|33
1654761330000|2022-06-09 07:55:30|14897.8|14896.3|14898.8|14897.3|14898.8|14897.3|14897.8|14896.3|30
1654761340000|2022-06-09 07:55:40|||||||||7
1654761350000|2022-06-09 07:55:50|||||||||113
1654761360000|2022-06-09 07:56:00||14896.3||14897.3||14897.3||14896.3|17
1654761370000|2022-06-09 07:56:10|14899.8|14898.3|14899.8|14898.3|14899.8|14898.3|14899.8|14898.3|91
1654761380000|2022-06-09 07:56:20|14898.8|14897.3|14898.8|14897.3|14898.8|14897.3|14898.8|14896.3|76
1654761390000|2022-06-09 07:56:30|14899.8|14898.3|14901.8|14899.3|14901.8|14900.3|14899.8|14898.3|61
1654761400000|2022-06-09 07:56:40|14900.8|14900.3|14902.8|14900.3|14902.8|14901.3|14900.8|14899.3|225
1654761410000|2022-06-09 07:56:50||14901.3||14901.3||14901.3||14900.3|39
1654761420000|2022-06-09 07:57:00|14903.8|14902.3|14903.8|14902.3|14904.8|14903.3|14902.8|14901.3|188
1654761430000|2022-06-09 07:57:10|14904.8|14903.3|14904.8|14903.3|14904.8|14903.3|14903.8|14902.3|103
1654761440000|2022-06-09 07:57:20|14903.8|14902.3|14904.8|14903.3|14905.3|14903.3|14903.8|14902.3|115
1654761450000|2022-06-09 07:57:30|14903.8|14902.3|14905.8|14904.3|14905.8|14904.3|14903.8|14902.3|80
1654761460000|2022-06-09 07:57:40|14906.8|14905.3|14906.8|14905.3|14906.8|14905.3|14905.8|14904.3|50
1654761470000|2022-06-09 07:57:50|14905.8|14904.3|14905.8|14903.3|14905.8|14905.3|14905.8|14903.3|46
1654761480000|2022-06-09 07:58:00|14904.8|14904.3|14904.8|14903.3|14905.8|14904.3|14904.8|14903.3|119
1654761490000|2022-06-09 07:58:10|14903.8|14902.3|14903.8|14901.3|14903.8|14902.3|14902.8|14901.3|91
1654761500000|2022-06-09 07:58:20|14902.8|14902.3|14903.8|14902.3|14903.8|14902.3|14902.8|14901.3|52
1654761510000|2022-06-09 07:58:30|14902.8|14901.3|14902.8|14901.3|14903.8|14902.3|14902.8|14901.3|130
1654761520000|2022-06-09 07:58:40|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|26
1654761530000|2022-06-09 07:58:50|14904.8|14903.3|14904.8|14903.3|14904.8|14903.3|14903.8|14902.3|146
1654761540000|2022-06-09 07:59:00|14905.8|14904.3|14904.8|14903.3|14905.8|14904.3|14904.8|14902.3|147
1654761550000|2022-06-09 07:59:10|14905.8|14902.3|14908.8|14907.3|14909.8|14908.3|14904.8|14902.3|941
1654761560000|2022-06-09 07:59:20|14909.8|14908.3|14909.8|14908.3|14909.8|14908.3|14909.8|14908.3|216
1654761570000|2022-06-09 07:59:30|14907.8|14906.3|14906.8|14905.3|14907.8|14906.3|14905.8|14904.3|212
1654761580000|2022-06-09 07:59:40|14905.8|14904.3|14905.8|14904.3|14905.8|14904.3|14905.8|14904.3|43
1654761590000|2022-06-09 07:59:50|14904.8|14903.3|14906.8|14905.3|14906.8|14905.3|14904.8|14903.3|96
1654761600000|2022-06-09 08:00:00|14907.8|14906.3|14906.8|14905.3|14907.8|14906.3|14906.8|14905.3|52
1654761610000|2022-06-09 08:00:10|14907.8|14904.3|14906.8|14905.3|14907.8|14905.3|14905.8|14904.3|63
1654761620000|2022-06-09 08:00:20|14905.8|14904.3|14907.8|14906.3|14907.8|14906.3|14905.8|14904.3|250
1654761630000|2022-06-09 08:00:30|14906.8|14905.3|14907.8|14906.3|14907.8|14906.3|14906.8|14905.3|19
1654761640000|2022-06-09 08:00:40|14906.8|14905.3|14906.8|14905.3|14907.8|14906.3|14906.8|14905.3|72
1654761650000|2022-06-09 08:00:50|14907.8|14906.3|14909.8|14908.3|14909.8|14908.3|14907.8|14906.3|89
1654761660000|2022-06-09 08:01:00|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|64
1654761670000|2022-06-09 08:01:10||14906.3||14907.3||14907.3||14906.3|171
1654761680000|2022-06-09 08:01:20|14907.8|14906.3|14908.8|14907.3|14908.8|14907.3|14907.8|14906.3|109
1654761690000|2022-06-09 08:01:30|14907.8|14906.3|14907.8|14906.3|14909.8|14908.3|14907.8|14906.3|85
1654761700000|2022-06-09 08:01:40|14908.8|14907.3|14908.8|14906.3|14908.8|14907.3|14907.8|14906.3|18
1654761710000|2022-06-09 08:01:50|14909.8|14907.3|14909.8|14908.3|14909.8|14908.3|14908.8|14907.3|38
1654761720000|2022-06-09 08:02:00|14908.8|14907.3|14908.8|14906.3|14908.8|14907.3|14907.8|14906.3|50
1654761730000|2022-06-09 08:02:10|14909.8|14907.3|14908.8|14907.3|14909.8|14908.3|14908.8|14907.3|15
1654761740000|2022-06-09 08:02:20|14909.8|14908.3|14909.8|14908.3|14909.8|14908.3|14908.8|14907.3|267
1654761750000|2022-06-09 08:02:30|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|91
1654761760000|2022-06-09 08:02:40|||||||||13
1654761770000|2022-06-09 08:02:50|14906.8|14905.3|14907.8|14906.3|14908.8|14907.3|14906.8|14905.3|244
1654761780000|2022-06-09 08:03:00|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|14907.8|14906.3|117
1654761790000|2022-06-09 08:03:10|14907.8|14906.3|14905.8|14904.3|14907.8|14906.3|14905.8|14904.3|73
1654761800000|2022-06-09 08:03:20|14906.8|14905.3|14906.8|14905.3|14906.8|14905.3|14906.8|14905.3|107
1654761810000|2022-06-09 08:03:30|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|17
1654761820000|2022-06-09 08:03:40|14906.8|14905.3|14905.8|14904.3|14906.8|14905.3|14905.8|14904.3|71
1654761830000|2022-06-09 08:03:50|14904.8|14903.3|14905.8|14904.3|14905.8|14904.3|14904.8|14903.3|410
1654761840000|2022-06-09 08:04:00|14904.8|14903.3|14903.8|14902.3|14904.8|14903.3|14902.8|14901.3|244
1654761850000|2022-06-09 08:04:10|14904.8|14903.3|14904.8|14903.3|14904.8|14903.3|14903.8|14902.3|185
1654761860000|2022-06-09 08:04:20|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|14903.8|14902.3|82
1654761870000|2022-06-09 08:04:30|14904.8|14903.3|14903.8|14902.3|14904.8|14903.3|14903.8|14902.3|9
1654761880000|2022-06-09 08:04:40|14904.8|14903.3|14903.8|14902.3|14904.8|14903.3|14903.8|14902.3|142
1654761890000|2022-06-09 08:04:50|14902.8|14901.3|14903.8|14902.3|14903.8|14902.3|14902.8|14901.3|96
1654761900000|2022-06-09 08:05:00|14904.8|14903.3|14903.8|14902.3|14904.8|14903.3|14903.8|14902.3|85
1654761910000|2022-06-09 08:05:10|||||||||11
1654761920000|2022-06-09 08:05:20|14904.8|14903.3|14904.8|14902.3|14904.8|14903.3|14903.8|14902.3|185
1654761930000|2022-06-09 08:05:30|14905.8|14903.3|14908.8|14907.3|14908.8|14907.3|14905.8|14903.3|248
1654761940000|2022-06-09 08:05:40|14909.8||14908.8||14909.8||14908.8||48
1654761950000|2022-06-09 08:05:50|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|347
1654761960000|2022-06-09 08:06:00|14906.8|14905.3|14907.8|14906.3|14907.8|14906.3|14906.8|14905.3|28
1654761970000|2022-06-09 08:06:10|14906.8|14905.3|14907.8|14906.3|14907.8|14906.3|14906.8|14905.3|47
1654761980000|2022-06-09 08:06:20|14908.8|14907.3|14906.8|14905.3|14908.8|14907.3|14906.8|14905.3|122
1654761990000|2022-06-09 08:06:30|14907.8||14906.8||14907.8||14906.8||8
1654762000000|2022-06-09 08:06:40|14905.8|14904.3|14905.8|14904.3|14906.8|14905.3|14905.8|14904.3|15
1654762010000|2022-06-09 08:06:50|14906.8|14905.3|14906.8|14905.3|14906.8|14905.3|14906.8|14905.3|18
1654762020000|2022-06-09 08:07:00|14905.8|14904.3|14905.8|14904.3|14905.8|14904.3|14904.8|14903.3|143
1654762030000|2022-06-09 08:07:10|14904.8|14903.3|14905.8|14904.3|14905.8|14904.3|14904.8|14903.3|116
1654762040000|2022-06-09 08:07:20|||||||||5
1654762050000|2022-06-09 08:07:30|14906.8|14905.3|14906.8|14905.3|14906.8|14905.3|14906.8|14905.3|117
1654762060000|2022-06-09 08:07:40|||||||||376
1654762070000|2022-06-09 08:07:50|14905.8|14904.3|14907.8|14906.3|14907.8|14906.3|14905.8|14904.3|199
1654762080000|2022-06-09 08:08:00|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|73
1654762090000|2022-06-09 08:08:10|14907.8|14906.3|14908.8|14906.3|14908.8|14906.3|14907.8|14906.3|25
1654762100000|2022-06-09 08:08:20|14907.8|14907.3|14908.8|14907.3|14908.8|14907.3|14907.8|14906.3|44
1654762110000|2022-06-09 08:08:30|14907.8|14906.3|14908.8|14907.3|14908.8|14907.3|14907.8|14906.3|141
1654762120000|2022-06-09 08:08:40|14909.8|14908.3|14906.8|14905.3|14909.8|14908.3|14906.8|14905.3|68
1654762130000|2022-06-09 08:08:50|14907.8|14906.3|14907.8|14906.3|14908.8|14906.3|14907.8|14906.3|12
1654762140000|2022-06-09 08:09:00|14908.7|14907.2|14909.8|14908.3|14909.8|14908.3|14908.7|14907.2|73
1654762150000|2022-06-09 08:09:10|14908.8|14907.3|14908.8|14906.3|14908.8|14907.3|14907.8|14906.3|18
1654762160000|2022-06-09 08:09:20|14907.8|14907.3|14909.8|14908.3|14909.8|14908.3|14907.8|14907.3|43
1654762170000|2022-06-09 08:09:30|14908.8|14907.3|14909.8|14908.3|14909.8|14908.3|14908.8|14907.3|95
1654762180000|2022-06-09 08:09:40|14908.8|14907.3|14908.8|14907.3|14908.8|14908.3|14908.8|14907.3|7
1654762190000|2022-06-09 08:09:50|14909.7|14908.2|14909.8|14908.3|14909.8|14908.3|14909.7|14907.3|1225
1654762200000|2022-06-09 08:10:00|14908.8|14907.3|14908.8|14907.3|14908.8|14908.3|14908.8|14907.3|14
1654762210000|2022-06-09 08:10:10|14909.8|14908.3|14908.8|14907.3|14910.8|14909.3|14908.8|14907.3|89
1654762220000|2022-06-09 08:10:20|14910.8|14908.3|14908.8|14907.3|14910.8|14909.3|14908.8|14907.3|52
1654762230000|2022-06-09 08:10:30|14909.7|14908.2|14909.8|14908.3|14909.8|14908.3|14908.8|14906.3|129
1654762240000|2022-06-09 08:10:40|14910.8|14909.3|14910.8|14909.3|14910.8|14909.3|14909.8|14908.3|121
1654762250000|2022-06-09 08:10:50|14909.8|14908.3|14909.8|14908.3|14909.8|14909.3|14909.8|14908.3|32
1654762260000|2022-06-09 08:11:00|14908.8|14907.3|14908.8|14907.3|14909.8|14907.3|14908.8|14907.3|7
1654762270000|2022-06-09 08:11:10|||||||||1
1654762280000|2022-06-09 08:11:20|14909.8|14908.3|14908.8|14907.3|14909.8|14908.3|14908.8|14907.3|36
1654762290000|2022-06-09 08:11:30|14909.8||14909.8||14909.8||14908.8||10
1654762300000|2022-06-09 08:11:40|14908.8||14908.8||14908.8||14908.8||0
1654762320000|2022-06-09 08:12:00|14909.8|14908.3|14909.8|14908.3|14909.8|14908.3|14909.8|14908.3|489
1654762330000|2022-06-09 08:12:10|14908.8|14907.3|14909.8|14908.3|14909.8|14908.3|14908.8|14907.3|37
1654762340000|2022-06-09 08:12:20|14908.8|14907.3|14909.8|14907.3|14909.8|14907.3|14908.8|14907.3|34
1654762350000|2022-06-09 08:12:30||14908.3||14908.3||14908.3||14907.3|1
1654762360000|2022-06-09 08:12:40|14908.8|14907.3|14908.8|14907.3|14909.8|14908.3|14908.8|14907.3|46
1654762370000|2022-06-09 08:12:50|14909.8||14908.8||14909.8||14908.8||7
1654762380000|2022-06-09 08:13:00|14909.7|14908.2|14908.8|14907.3|14909.8|14908.3|14908.8|14906.8|127
1654762390000|2022-06-09 08:13:10|14909.7|14908.2|14909.8|14908.3|14909.8|14908.3|14909.7|14908.2|106
1654762400000|2022-06-09 08:13:20|14908.8|14907.3|14908.8|14907.3|14909.8|14908.3|14908.8|14907.3|132
1654762410000|2022-06-09 08:13:30|14909.8|14908.3|14910.8|14909.3|14910.8|14909.3|14909.8|14908.3|94
1654762420000|2022-06-09 08:13:40|14911.8|14910.3|14911.8|14910.3|14911.8|14910.3|14910.8|14909.3|103
1654762430000|2022-06-09 08:13:50|||||||||106
1654762440000|2022-06-09 08:14:00|14912.8|14911.3|14912.8|14911.3|14913.8|14912.3|14912.8|14911.2|229
1654762450000|2022-06-09 08:14:10|||||||||341
1654762460000|2022-06-09 08:14:20|14911.8|14910.3|14910.8|14909.3|14911.8|14910.3|14910.8|14909.3|128
1654762470000|2022-06-09 08:14:30|14911.8|14910.3|14911.8|14910.3|14911.8|14910.3|14910.8|14909.3|158
1654762480000|2022-06-09 08:14:40|14911.7|14910.2|14911.8|14910.3|14911.8|14910.3|14910.8|14909.3|132
1654762490000|2022-06-09 08:14:50|14910.8|14909.3|14910.8|14909.3|14911.8|14909.3|14910.8|14909.3|72
1654762500000|2022-06-09 08:15:00|14910.7|14908.3|14908.8|14907.3|14910.8|14909.3|14908.8|14907.3|229
1654762510000|2022-06-09 08:15:10|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|14906.8|14905.3|53
1654762520000|2022-06-09 08:15:20|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|14908.8|14907.3|45
1654762540000|2022-06-09 08:15:40|||||||||4
1654762550000|2022-06-09 08:15:50|14909.8|14908.3|14908.8|14906.3|14909.8|14908.3|14907.8|14906.3|111
1654762560000|2022-06-09 08:16:00|14907.8|14907.3|14908.8|14907.3|14908.8|14907.3|14907.8|14906.3|59
1654762570000|2022-06-09 08:16:10|14907.8|14906.3|14906.8|14905.3|14907.8|14906.3|14906.8|14905.3|173
1654762580000|2022-06-09 08:16:20|14907.8|14906.3|14906.8|14905.3|14907.8|14906.3|14906.8|14905.3|29
1654762590000|2022-06-09 08:16:30|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|275
1654762600000|2022-06-09 08:16:40|14906.8|14905.3|14907.8|14906.3|14907.8|14906.3|14906.8|14905.3|22
1654762610000|2022-06-09 08:16:50|14908.7|14907.2|14907.8|14906.3|14908.8|14907.3|14907.8|14906.3|45
1654762620000|2022-06-09 08:17:00|14906.8|14905.3|14906.8|14905.3|14907.8|14906.3|14906.8|14905.3|156
1654762630000|2022-06-09 08:17:10|14906.7|14905.2|14907.7|14906.2|14907.7|14906.2|14906.7|14905.2|21
1654762640000|2022-06-09 08:17:20|14906.7|14905.2|14907.7|14906.2|14907.7|14906.2|14906.7|14905.2|33
1654762650000|2022-06-09 08:17:30|14906.7|14905.2|14905.7|14904.2|14906.7|14905.2|14905.7|14904.2|265
1654762660000|2022-06-09 08:17:40|14904.8|14903.3|14904.7|14903.2|14905.7|14904.2|14904.7|14903.2|333
1654762670000|2022-06-09 08:17:50|14903.7|14902.2|14905.7|14904.2|14905.7|14904.2|14903.7|14902.2|311
1654762680000|2022-06-09 08:18:00|14904.7|14903.2|14903.7|14902.2|14904.7|14903.2|14903.7|14902.2|97
1654762690000|2022-06-09 08:18:10|14904.7|14903.2|14904.7|14903.2|14904.7|14903.2|14904.7|14903.2|6
1654762700000|2022-06-09 08:18:20|14905.7|14904.2|14905.7|14904.2|14905.7|14904.2|14905.7|14904.2|376
1654762710000|2022-06-09 08:18:30|14906.7|14905.2|14905.7|14904.2|14906.7|14905.2|14905.7|14904.2|233
1654762720000|2022-06-09 08:18:40|14906.7|14905.2|14906.7|14905.2|14906.7|14905.2|14906.7|14905.2|4
1654762730000|2022-06-09 08:18:50|14905.7|14904.2|14903.7|14902.2|14905.8|14904.2|14903.7|14902.2|699
1654762740000|2022-06-09 08:19:00|14904.7|14903.2|14904.7|14903.2|14904.7|14903.2|14903.7|14902.2|226
1654762750000|2022-06-09 08:19:10|14903.7|14902.2|14903.7|14902.2|14904.7|14903.2|14903.7|14902.2|22
1654762760000|2022-06-09 08:19:20|14904.7|14903.2|14904.7|14902.2|14904.7|14903.2|14903.7|14902.2|67
1654762770000|2022-06-09 08:19:30|14903.7|14901.2|14903.7|14902.2|14903.7|14902.2|14902.7|14901.2|68
1654762780000|2022-06-09 08:19:40|||||||||10
1654762790000|2022-06-09 08:19:50|14903.8|14902.3|14903.7|14902.2|14904.7|14903.2|14903.7|14902.2|154
1654762800000|2022-06-09 08:20:00|14903.8|14901.2|14900.7|14899.2|14903.8|14902.2|14900.7|14899.2|245
1654762810000|2022-06-09 08:20:10|14900.8|14898.3|14900.7|14899.2|14900.8|14899.2|14899.7|14898.2|252
1654762820000|2022-06-09 08:20:20|14899.7|14898.2|14900.7|14899.2|14900.7|14899.2|14899.7|14898.2|101
1654762830000|2022-06-09 08:20:30|||||||||3
1654762840000|2022-06-09 08:20:40|||||||||1
1654762850000|2022-06-09 08:20:50|14901.7|14900.2|14902.7|14901.2|14902.7|14901.2|14901.7|14900.2|224
1654762860000|2022-06-09 08:21:00|14903.7|14902.2|14903.7|14901.2|14903.7|14902.2|14902.8|14901.2|65
1654762870000|2022-06-09 08:21:10|14904.7|14902.2|14904.7|14903.2|14904.8|14903.2|14903.7|14901.2|125
1654762880000|2022-06-09 08:21:20|14905.7||14905.7||14905.7||14905.7||60
1654762890000|2022-06-09 08:21:30|14904.7|14902.2|14903.7|14902.2|14905.2|14903.2|14903.7|14902.2|25
1654762900000|2022-06-09 08:21:40|||||||||512
1654762910000|2022-06-09 08:21:50|||||||||88
1654762920000|2022-06-09 08:22:00|14904.7|14903.2|14903.7|14901.2|14904.7|14903.2|14903.7|14901.2|69
1654762930000|2022-06-09 08:22:10|14902.7||14902.7||14902.7||14902.7||0
1654762940000|2022-06-09 08:22:20|14903.7|14902.2|14903.7|14902.2|14903.7|14902.2|14903.7|14902.2|14
1654762950000|2022-06-09 08:22:30|14903.8|14902.3|14903.7|14902.2|14904.7|14903.2|14902.7|14901.2|48
1654762960000|2022-06-09 08:22:40|14902.7|14901.2|14903.7|14901.2|14903.7|14901.2|14902.7|14901.2|9
1654762970000|2022-06-09 08:22:50|14902.7|14902.2|14903.7|14902.2|14903.7|14902.2|14902.7|14902.2|13
1654762980000|2022-06-09 08:23:00|14902.7|14901.2|14903.7|14901.2|14903.7|14902.2|14902.7|14901.2|112
1654762990000|2022-06-09 08:23:10|14902.7|14902.2|14902.7|14901.2|14903.7|14902.2|14902.7|14901.2|20
1654763000000|2022-06-09 08:23:20|14901.7|14900.2|14901.7|14900.2|14902.7|14901.2|14901.7|14900.2|47
1654763010000|2022-06-09 08:23:30|14900.7|14899.2|14900.7|14899.2|14900.7|14899.2|14900.7|14899.2|19
1654763020000|2022-06-09 08:23:40|14901.7|14900.2|14900.7|14899.2|14901.7|14900.2|14900.7|14899.2|10
1654763040000|2022-06-09 08:24:00|14901.7|14900.2|14903.7|14902.2|14903.7|14902.2|14901.7|14900.2|261
1654763050000|2022-06-09 08:24:10|14902.7|14901.2|14902.7|14900.2|14902.7|14901.2|14902.7|14900.2|135
1654763060000|2022-06-09 08:24:20|14901.7|14899.2|14901.7|14900.2|14902.7|14900.2|14900.7|14899.2|49
1654763070000|2022-06-09 08:24:30|14900.7|14899.2|14900.7|14899.2|14900.7|14899.2|14900.7|14899.2|84
1654763080000|2022-06-09 08:24:40|||||||||8
1654763090000|2022-06-09 08:24:50|14901.7|14900.2|14901.7|14899.2|14901.7|14900.2|14900.7|14899.2|115
1654763100000|2022-06-09 08:25:00|14900.7|14900.2|14901.7|14900.2|14901.7|14900.2|14900.7|14899.2|344
1654763110000|2022-06-09 08:25:10|14900.7|14899.2|14900.7|14899.2|14901.7|14900.2|14900.7|14898.7|129
1654763120000|2022-06-09 08:25:20|14901.7|14900.2|14900.7|14899.2|14901.7|14900.2|14900.7|14899.2|56
1654763130000|2022-06-09 08:25:30|14901.7|14900.2|14900.7|14899.2|14901.7|14900.2|14900.7|14899.2|140
1654763140000|2022-06-09 08:25:40|14901.7|14900.2|14901.7|14899.2|14902.7|14901.2|14900.7|14899.2|170
1654763150000|2022-06-09 08:25:50|14900.7|14898.7|14901.7|14899.2|14901.7|14899.2|14900.7|14898.7|42
1654763160000|2022-06-09 08:26:00|14900.7|14900.2|14901.7|14900.2|14901.7|14900.2|14900.7|14900.2|24
1654763170000|2022-06-09 08:26:10|||||||||4
1654763180000|2022-06-09 08:26:20|14900.7|14899.2|14900.7|14899.2|14900.7|14899.2|14900.7|14899.2|63
1654763190000|2022-06-09 08:26:30|14902.7|14901.2|14901.7|14900.2|14902.7|14901.2|14901.7|14900.2|60
1654763200000|2022-06-09 08:26:40|14902.7|14901.2|14900.7|14898.2|14902.7|14901.2|14900.7|14898.2|181
1654763210000|2022-06-09 08:26:50|14899.7|14899.2|14899.7|14898.2|14899.7|14899.2|14899.7|14898.2|6
1654763220000|2022-06-09 08:27:00|14898.7|14897.2|14897.7|14896.2|14898.7|14897.2|14896.7|14895.2|253
1654763230000|2022-06-09 08:27:10|14896.7|14895.2|14897.7|14896.2|14897.7|14896.2|14896.7|14895.2|115
1654763240000|2022-06-09 08:27:20|14896.7|14895.2|14897.7|14896.2|14897.7|14896.2|14896.7|14895.2|31
1654763250000|2022-06-09 08:27:30|14896.7|14895.2|14896.7|14895.2|14896.7|14895.2|14896.7|14895.2|150
1654763260000|2022-06-09 08:27:40|14895.7|14894.2|14895.7|14894.2|14895.7|14894.2|14895.7|14894.2|32
1654763270000|2022-06-09 08:27:50|14896.7|14895.2|14895.7|14894.2|14897.7|14896.2|14895.7|14894.2|118
1654763280000|2022-06-09 08:28:00||14893.2||14894.2||14894.2||14893.2|218
1654763290000|2022-06-09 08:28:10|||||||||1
1654763300000|2022-06-09 08:28:20|14896.7|14895.2|14896.7|14895.2|14896.7|14895.2|14896.7|14895.2|9
1654763310000|2022-06-09 08:28:30|14895.7|14894.2|14895.7|14894.2|14895.7|14894.2|14894.7|14893.2|39
1654763320000|2022-06-09 08:28:40|14894.7|14893.2|14895.7|14893.2|14895.7|14893.2|14894.7|14893.2|8
1654763330000|2022-06-09 08:28:50|14894.7|14894.2|14894.7|14892.2|14894.7|14894.2|14894.7|14892.2|12
1654763340000|2022-06-09 08:29:00|14893.7|14893.2|14893.7|14892.2|14894.7|14893.2|14893.7|14892.2|70
1654763350000|2022-06-09 08:29:10|14894.7|14893.2|14894.7|14892.2|14894.7|14893.2|14894.7|14892.2|89
1654763360000|2022-06-09 08:29:20||14893.2||14893.2||14893.2||14893.2|12
1654763370000|2022-06-09 08:29:30|14893.7|14892.2|14893.7|14892.2|14893.7|14893.2|14893.7|14892.2|6
1654763380000|2022-06-09 08:29:40|14892.7|14891.2|14892.7|14891.2|14892.7|14891.2|14892.7|14891.2|122
1654763390000|2022-06-09 08:29:50|||||||||40
1654763400000|2022-06-09 08:30:00|14893.7|14892.2|14893.7|14892.2|14893.7|14892.2|14892.7|14891.2|130
1654763410000|2022-06-09 08:30:10|14894.7||14893.7||14894.7||14893.7||12
1654763420000|2022-06-09 08:30:20|14894.7|14893.2|14892.7|14891.2|14894.7|14893.2|14892.7|14891.2|113
1654763430000|2022-06-09 08:30:30|14891.7|14890.2|14892.7|14891.2|14892.7|14891.2|14891.7|14890.2|97
1654763440000|2022-06-09 08:30:40|14891.7|14890.2|14892.7|14891.2|14892.7|14891.2|14891.7|14890.2|137
1654763460000|2022-06-09 08:31:00|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|159
1654763470000|2022-06-09 08:31:10|14890.7|14889.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|293
1654763480000|2022-06-09 08:31:20|14891.7|14890.2|14890.7|14889.2|14891.7|14890.2|14890.7|14889.2|88
1654763490000|2022-06-09 08:31:30|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|14
1654763500000|2022-06-09 08:31:40|14890.7|14889.2|14889.7|14888.2|14890.7|14889.2|14889.7|14888.2|106
1654763510000|2022-06-09 08:31:50|14890.7|14889.2|14890.7|14889.2|14890.7|14889.2|14890.7|14889.2|73
1654763520000|2022-06-09 08:32:00|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|31
1654763530000|2022-06-09 08:32:10|||||||||17
1654763540000|2022-06-09 08:32:20|14890.7|14889.2|14889.7|14888.2|14890.7|14889.2|14889.7|14888.2|59
1654763550000|2022-06-09 08:32:30|14890.7|14889.2|14888.7|14887.2|14890.7|14889.2|14888.7|14887.2|63
1654763560000|2022-06-09 08:32:40|14887.7|14886.2|14889.7|14887.2|14889.7|14888.2|14887.7|14886.2|385
1654763570000|2022-06-09 08:32:50|14888.7|14888.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|41
1654763580000|2022-06-09 08:33:00|14888.7|14887.2|14888.7|14887.2|14888.7|14887.2|14888.7|14887.2|198
1654763590000|2022-06-09 08:33:10|||||||||46
1654763600000|2022-06-09 08:33:20|14887.7|14886.2|14888.7|14887.2|14888.7|14887.2|14887.7|14886.2|209
1654763610000|2022-06-09 08:33:30|14889.7|14888.2|14888.7|14887.2|14889.7|14888.2|14888.7|14887.2|283
1654763620000|2022-06-09 08:33:40|14889.7|14888.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|114
1654763630000|2022-06-09 08:33:50|14889.7|14888.2|14889.7|14888.2|14890.7|14889.2|14888.7|14887.2|278
1654763640000|2022-06-09 08:34:00|14888.7|14887.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|158
1654763650000|2022-06-09 08:34:10|14888.7|14887.2|14887.7|14886.2|14888.7|14887.2|14887.7|14886.2|63
1654763660000|2022-06-09 08:34:20|14888.7|14887.2|14887.7|14886.2|14888.7|14887.2|14887.7|14886.2|15
1654763670000|2022-06-09 08:34:30|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|14885.7|14884.2|211
1654763680000|2022-06-09 08:34:40|14885.7|14884.2|14885.7|14884.2|14886.7|14885.2|14885.7|14884.2|145
1654763690000|2022-06-09 08:34:50|14884.7|14883.2|14884.7|14883.2|14884.7|14883.2|14884.7|14883.2|264
1654763700000|2022-06-09 08:35:00|14883.7|14882.2|14883.7|14882.2|14883.7|14882.2|14883.7|14882.2|125
1654763710000|2022-06-09 08:35:10|14884.7|14883.2|14881.7|14880.2|14884.7|14883.2|14881.7|14880.2|168
1654763720000|2022-06-09 08:35:20|14880.7|14879.2|14880.7|14879.2|14881.7|14880.2|14880.7|14879.2|194
1654763730000|2022-06-09 08:35:30|14881.7|14878.2|14880.7|14879.2|14881.7|14879.2|14879.7|14878.2|110
1654763740000|2022-06-09 08:35:40|14881.7|14880.2|14880.7|14879.2|14881.7|14880.2|14880.7|14879.2|75
1654763750000|2022-06-09 08:35:50|14881.7|14878.2|14880.7|14879.2|14881.7|14879.2|14879.7|14878.2|259
1654763760000|2022-06-09 08:36:00|14881.7|14880.2|14879.7|14878.2|14881.7|14880.2|14879.7|14878.2|215
1654763770000|2022-06-09 08:36:10|14878.7|14877.2|14879.7|14878.2|14879.7|14878.2|14878.7|14877.2|415
1654763780000|2022-06-09 08:36:20|14880.7|14879.2|14883.7|14882.2|14883.7|14882.2|14879.7|14879.2|256
1654763790000|2022-06-09 08:36:30|14882.7|14881.2|14881.7|14880.2|14882.7|14881.2|14881.7|14880.2|58
1654763800000|2022-06-09 08:36:40|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|14879.7|14878.2|94
1654763810000|2022-06-09 08:36:50|||||||||13
1654763820000|2022-06-09 08:37:00|14879.7|14878.2|14878.7|14877.2|14880.7|14879.2|14877.7|14876.2|385
1654763830000|2022-06-09 08:37:10|14877.7|14876.2|14876.7|14875.2|14877.7|14876.2|14876.7|14875.2|63
1654763840000|2022-06-09 08:37:20|14877.7|14876.2|14877.7|14876.2|14878.7|14877.2|14877.7|14876.2|223
1654763850000|2022-06-09 08:37:30|14876.7|14875.2|14877.7|14876.2|14877.7|14876.2|14876.7|14875.2|197
1654763860000|2022-06-09 08:37:40|14878.7|14877.2|14877.7|14876.2|14878.7|14877.2|14877.7|14876.2|238
1654763870000|2022-06-09 08:37:50|14878.7|14877.2|14878.7|14877.2|14878.7|14877.2|14878.7|14877.2|124
1654763880000|2022-06-09 08:38:00|14877.7|14876.2|14878.7|14877.2|14878.7|14877.2|14877.7|14876.2|237
1654763890000|2022-06-09 08:38:10|14879.7|14878.2|14875.7|14874.2|14879.7|14878.2|14875.7|14874.2|153
1654763900000|2022-06-09 08:38:20|14876.7|14875.2|14877.7|14876.2|14878.7|14877.2|14876.7|14875.2|703
1654763910000|2022-06-09 08:38:30|14876.7|14875.2|14877.7|14876.2|14877.7|14876.2|14876.7|14875.2|34
1654763920000|2022-06-09 08:38:40|14876.7|14875.2|14875.7|14874.2|14876.7|14875.2|14875.7|14874.2|208
1654763930000|2022-06-09 08:38:50|14876.7|14875.2|14876.7|14875.2|14877.7|14876.2|14876.7|14875.2|51
1654763940000|2022-06-09 08:39:00|14875.7|14874.2|14877.7|14876.2|14877.7|14876.2|14875.7|14874.2|306
1654763950000|2022-06-09 08:39:10|14876.7|14875.2|14876.7|14875.2|14877.7|14876.2|14876.7|14875.2|129
1654763960000|2022-06-09 08:39:20|14875.7|14874.2|14876.7|14875.2|14876.7|14875.2|14875.7|14874.2|342
1654763970000|2022-06-09 08:39:30|||||||||11
1654763980000|2022-06-09 08:39:40|14877.7|14876.2|14877.7|14876.2|14878.7|14877.2|14877.7|14876.2|320
1654763990000|2022-06-09 08:39:50|14876.7|14875.2|14876.7|14875.2|14876.7|14875.2|14876.7|14875.2|38
1654764000000|2022-06-09 08:40:00|14875.7|14874.2|14875.7|14874.2|14875.7|14874.2|14874.7|14873.2|141
1654764010000|2022-06-09 08:40:10|14874.7|14873.2|14875.7|14874.2|14875.7|14874.2|14874.7|14873.2|51
1654764020000|2022-06-09 08:40:20|14874.7|14873.2|14875.7|14874.2|14876.7|14875.2|14874.7|14873.2|24
1654764030000|2022-06-09 08:40:30|14876.7|14875.2|14875.7|14874.2|14876.7|14875.2|14875.7|14874.2|166
1654764040000|2022-06-09 08:40:40|||||||||35
1654764050000|2022-06-09 08:40:50|14874.7|14873.2|14874.7|14873.2|14874.7|14873.2|14874.7|14873.2|38
1654764060000|2022-06-09 08:41:00|14875.7|14874.2|14874.7|14873.2|14875.7|14874.2|14873.7|14872.2|68
1654764070000|2022-06-09 08:41:10|14875.7|14874.2|14875.7|14874.2|14875.7|14874.2|14874.7|14874.2|110
1654764080000|2022-06-09 08:41:20|14876.7|14875.2|14876.7|14874.2|14876.7|14875.2|14875.7|14874.2|254
1654764090000|2022-06-09 08:41:30|14875.7|14873.2|14873.7|14872.2|14875.7|14873.2|14873.7|14872.2|68
1654764100000|2022-06-09 08:41:40|14874.7|14873.2|14874.7|14873.2|14875.7|14874.2|14874.7|14873.2|403
1654764110000|2022-06-09 08:41:50|14875.7|14874.2|14874.7|14873.2|14875.7|14874.2|14874.7|14873.2|80
1654764120000|2022-06-09 08:42:00|14875.7|14874.2|14874.7|14873.2|14875.7|14874.2|14874.7|14873.2|464
1654764130000|2022-06-09 08:42:10|14873.7|14872.2|14873.7|14872.2|14874.7|14873.2|14873.7|14871.2|147
1654764140000|2022-06-09 08:42:20|14874.7|14873.2|14874.7|14873.2|14874.7|14873.2|14874.7|14873.2|51
1654764150000|2022-06-09 08:42:30|14873.7|14872.2|14873.7|14872.2|14874.7|14873.2|14873.7|14872.2|85
1654764160000|2022-06-09 08:42:40|14874.7|14873.2|14873.7|14872.2|14874.7|14873.2|14873.7|14872.2|147
1654764170000|2022-06-09 08:42:50|14872.7|14871.2|14870.7|14869.2|14872.7|14871.2|14870.7|14869.2|81
1654764180000|2022-06-09 08:43:00|14871.7|14870.2|14870.7|14869.2|14872.7|14871.2|14870.7|14869.2|439
1654764190000|2022-06-09 08:43:10|14869.7|14868.2|14870.7|14869.2|14870.7|14869.2|14869.7|14868.2|195
1654764200000|2022-06-09 08:43:20|14869.7|14868.2|14869.7|14868.2|14869.7|14868.2|14869.7|14868.2|156
1654764210000|2022-06-09 08:43:30|14870.7|14869.2|14869.7|14868.2|14870.7|14869.2|14869.7|14868.2|95
1654764220000|2022-06-09 08:43:40|14868.7|14867.2|14867.7|14866.2|14868.7|14867.2|14867.7|14866.2|142
1654764230000|2022-06-09 08:43:50|14868.7|14867.2|14867.7|14866.2|14868.7|14867.2|14867.7|14866.2|50
1654764240000|2022-06-09 08:44:00|14868.7|14867.2|14870.7|14869.2|14871.7|14870.2|14868.7|14867.2|319
1654764250000|2022-06-09 08:44:10|14871.7|14870.2|14870.7|14869.2|14871.7|14870.2|14870.7|14869.2|209
1654764260000|2022-06-09 08:44:20|14869.7|14868.2|14872.7|14871.2|14872.7|14871.2|14869.7|14868.2|122
1654764270000|2022-06-09 08:44:30|14873.7|14872.2|14872.7|14871.2|14873.7|14872.2|14872.7|14871.2|52
1654764280000|2022-06-09 08:44:40|||||||||15
1654764290000|2022-06-09 08:44:50|14873.7|14872.2|14875.7|14874.2|14875.7|14874.2|14873.7|14872.2|84
1654764300000|2022-06-09 08:45:00|14874.7|14873.2|14875.7|14874.2|14875.7|14874.2|14874.7|14873.2|103
1654764310000|2022-06-09 08:45:10|14874.7|14873.2|14874.7|14873.2|14875.7|14874.2|14873.7|14872.2|103
1654764320000|2022-06-09 08:45:20|14875.7|14874.2|14874.7|14872.2|14875.7|14874.2|14873.7|14872.2|102
1654764330000|2022-06-09 08:45:30|14875.7|14873.2|14875.7|14874.2|14875.7|14874.2|14875.7|14873.2|62
1654764340000|2022-06-09 08:45:40|||||||||134
1654764350000|2022-06-09 08:45:50|||||||||7
1654764360000|2022-06-09 08:46:00|14876.7|14875.2|14876.7|14874.2|14876.7|14875.2|14875.7|14874.2|87
1654764370000|2022-06-09 08:46:10|14875.7|14875.2|14877.7|14876.2|14877.7|14876.2|14875.7|14875.2|72
1654764380000|2022-06-09 08:46:20|14876.7|14875.2|14876.7|14875.2|14877.7|14876.2|14876.7|14875.2|64
1654764390000|2022-06-09 08:46:30|14877.7|14876.2|14877.7|14876.2|14877.7|14876.2|14877.7|14875.2|105
1654764400000|2022-06-09 08:46:40|14878.7|14877.2|14879.7|14878.2|14880.7|14879.2|14878.7|14877.2|117
1654764410000|2022-06-09 08:46:50|||||||||80
1654764420000|2022-06-09 08:47:00|||||||||118
1654764430000|2022-06-09 08:47:10|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|14879.7|14878.2|56
1654764440000|2022-06-09 08:47:20|||||||||45
1654764450000|2022-06-09 08:47:30|14881.7|14880.2|14881.7|14880.2|14881.7|14880.2|14881.7|14879.2|173
1654764460000|2022-06-09 08:47:40|14880.7|14879.2|14879.7|14878.2|14880.7|14879.2|14879.7|14878.2|249
1654764470000|2022-06-09 08:47:50|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|120
1654764480000|2022-06-09 08:48:00|||||||||14
1654764490000|2022-06-09 08:48:10|14881.7|14880.2|14881.7|14880.2|14881.7|14880.2|14880.7|14879.2|191
1654764500000|2022-06-09 08:48:20|14880.7|14879.2|14881.7|14880.2|14881.7|14880.2|14880.7|14879.2|117
1654764510000|2022-06-09 08:48:30|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|18
1654764520000|2022-06-09 08:48:40|14881.7|14880.2|14881.7|14880.2|14881.7|14880.2|14881.7|14880.2|44
1654764530000|2022-06-09 08:48:50|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|39
1654764540000|2022-06-09 08:49:00|14881.7|14880.2|14881.7|14880.2|14881.7|14880.2|14881.7|14879.2|149
1654764550000|2022-06-09 08:49:10|14880.7|14879.2|14881.7|14880.2|14881.7|14880.2|14880.7|14879.2|59
1654764560000|2022-06-09 08:49:20|14882.7|14881.2|14881.7|14880.2|14882.7|14881.2|14881.7|14880.2|46
1654764570000|2022-06-09 08:49:30|||||||||340
1654764580000|2022-06-09 08:49:40|14882.7|14881.2|14881.7|14880.2|14882.7|14881.2|14881.7|14880.2|141
1654764590000|2022-06-09 08:49:50|14882.7|14881.2|14880.7|14879.2|14882.7|14881.2|14880.7|14879.2|176
1654764600000|2022-06-09 08:50:00|14879.7|14878.2|14879.7|14878.2|14879.7|14878.2|14879.7|14878.2|21
1654764610000|2022-06-09 08:50:10|14878.7|14877.2|14879.7|14878.2|14879.7|14878.2|14878.7|14877.2|78
1654764620000|2022-06-09 08:50:20|14880.7|14879.2|14880.7|14879.2|14880.7|14879.2|14879.7|14878.2|68
1654764630000|2022-06-09 08:50:30|14881.7|14880.2|14881.7|14880.2|14882.7|14881.2|14881.7|14880.2|122
1654764640000|2022-06-09 08:50:40|||||||||13
1654764650000|2022-06-09 08:50:50|14882.7|14881.2|14883.7|14881.2|14884.2|14882.2|14882.7|14881.2|75
1654764660000|2022-06-09 08:51:00|14882.7|14882.2|14885.7|14884.2|14885.7|14884.2|14882.7|14881.2|232
1654764670000|2022-06-09 08:51:10|14884.7|14883.2|14884.7|14883.2|14884.7|14883.2|14884.7|14883.2|15
1654764680000|2022-06-09 08:51:20|14883.7|14882.2|14883.7|14882.2|14883.7|14882.2|14883.7|14882.2|48
1654764690000|2022-06-09 08:51:30|14882.7|14881.2|14882.7|14881.2|14884.2|14881.7|14882.7|14881.2|120
1654764700000|2022-06-09 08:51:40|14883.7|14882.2|14883.7|14882.2|14884.7|14882.2|14883.7|14882.2|96
1654764710000|2022-06-09 08:51:50|14884.7|14883.2|14884.7|14883.2|14884.7|14883.2|14884.7|14883.2|136
1654764720000|2022-06-09 08:52:00|14883.7|14882.2|14883.7|14882.2|14883.7|14882.2|14882.7|14881.2|71
1654764730000|2022-06-09 08:52:10|14882.7|14881.2|14883.7|14882.2|14883.7|14882.2|14882.7|14881.2|187
1654764740000|2022-06-09 08:52:20|14884.7||14884.7||14884.7||14883.7||22
1654764750000|2022-06-09 08:52:30|14883.7|14883.2|14885.7|14884.2|14885.7|14884.2|14883.7|14883.2|116
1654764760000|2022-06-09 08:52:40|14884.7|14883.2|14885.7|14883.2|14885.7|14884.2|14884.7|14883.2|27
1654764770000|2022-06-09 08:52:50|14884.7|14884.2|14885.7|14884.2|14885.7|14884.2|14884.7|14883.2|123
1654764780000|2022-06-09 08:53:00|14886.7|14885.2|14886.7|14884.2|14886.7|14885.2|14886.7|14884.2|182
1654764790000|2022-06-09 08:53:10|14885.7|14885.2|14885.7|14884.2|14885.7|14885.2|14885.7|14884.2|24
1654764800000|2022-06-09 08:53:20|14884.7|14883.2|14882.7|14881.2|14884.7|14883.2|14881.7|14880.2|776
1654764810000|2022-06-09 08:53:30|14881.7|14880.2|14882.7|14881.2|14882.7|14881.2|14881.7|14880.2|67
1654764820000|2022-06-09 08:53:40|14881.7|14880.2|14881.7|14880.2|14882.7|14881.2|14881.7|14880.2|46
1654764830000|2022-06-09 08:53:50|14882.7|14881.2|14883.7|14881.2|14883.7|14882.2|14882.7|14881.2|33
1654764840000|2022-06-09 08:54:00|14882.7|14882.2|14885.7|14884.2|14885.7|14884.2|14882.7|14882.2|206
1654764850000|2022-06-09 08:54:10|||||||||25
1654764860000|2022-06-09 08:54:20|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|36
1654764870000|2022-06-09 08:54:30|14885.7|14884.2|14886.7|14885.2|14886.7|14885.2|14885.7|14884.2|78
1654764880000|2022-06-09 08:54:40|14887.7|14886.2|14886.7|14885.2|14887.7|14886.2|14886.7|14885.2|141
1654764890000|2022-06-09 08:54:50|||||||||18
1654764900000|2022-06-09 08:55:00|14887.7|14886.2|14886.7|14885.2|14887.7|14886.2|14886.7|14885.2|78
1654764920000|2022-06-09 08:55:20|14885.7|14884.2|14885.7|14884.2|14885.7|14885.2|14885.7|14884.2|213
1654764930000|2022-06-09 08:55:30|14886.7|14885.2|14884.7|14883.2|14886.7|14885.2|14884.7|14883.2|112
1654764940000|2022-06-09 08:55:40|14883.7|14882.2|14884.7|14883.2|14885.7|14884.2|14883.7|14882.2|43
1654764950000|2022-06-09 08:55:50|14885.7|14884.2|14885.7|14884.2|14885.7|14884.2|14885.7|14884.2|111
1654764960000|2022-06-09 08:56:00|||||||||393
1654764970000|2022-06-09 08:56:10|||||||||111
1654764980000|2022-06-09 08:56:20|||||||||46
1654764990000|2022-06-09 08:56:30|||||||||55
1654765000000|2022-06-09 08:56:40|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|6
1654765010000|2022-06-09 08:56:50|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|232
1654765020000|2022-06-09 08:57:00|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|201
1654765030000|2022-06-09 08:57:10|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|76
1654765040000|2022-06-09 08:57:20|14888.7|14887.2|14888.7|14887.2|14888.7|14887.2|14888.7|14887.2|1064
1654765050000|2022-06-09 08:57:30|||||||||249
1654765060000|2022-06-09 08:57:40|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|70
1654765070000|2022-06-09 08:57:50|14888.7|14887.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|138
1654765080000|2022-06-09 08:58:00|14888.7|14887.2|14888.7|14887.2|14889.7|14888.2|14888.7|14887.2|322
1654765090000|2022-06-09 08:58:10|14889.7|14888.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|127
1654765100000|2022-06-09 08:58:20|14888.7|14887.2|14888.7|14887.2|14889.7|14888.2|14888.7|14887.2|77
1654765110000|2022-06-09 08:58:30|14889.7|14888.2|14888.7|14886.2|14890.2|14888.2|14887.7|14886.2|181
1654765120000|2022-06-09 08:58:40|14887.7|14887.2|14888.7|14886.2|14888.7|14887.2|14887.7|14886.2|108
1654765130000|2022-06-09 08:58:50|14887.7|14887.2|14887.7|14886.2|14888.7|14887.2|14886.7|14885.2|58
1654765140000|2022-06-09 08:59:00|14888.7|14887.2|14888.7|14887.2|14888.7|14887.2|14887.7|14886.2|16
1654765150000|2022-06-09 08:59:10|14889.7|14886.2|14889.7|14888.2|14889.7|14888.2|14889.7|14886.2|232
1654765160000|2022-06-09 08:59:20|14888.7|14887.2|14888.7|14887.2|14888.7|14887.2|14887.7|14886.2|47
1654765170000|2022-06-09 08:59:30|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|14886.7|14885.2|141
1654765180000|2022-06-09 08:59:40|14886.7|14885.2|14887.7|14886.2|14887.7|14886.2|14886.7|14885.2|122
1654765190000|2022-06-09 08:59:50|14886.7|14885.2|14887.7|14886.2|14887.7|14886.2|14886.7|14885.2|44
1654765200000|2022-06-09 09:00:00|14886.7|14885.2|14886.7|14885.2|14887.7|14886.2|14886.7|14885.2|176
1654765220000|2022-06-09 09:00:20|||||||||20
1654765230000|2022-06-09 09:00:30|||||||||8
1654765240000|2022-06-09 09:00:40|||||||||57
1654765250000|2022-06-09 09:00:50|14885.7|14884.2|14886.7|14885.2|14886.7|14885.2|14885.7|14884.2|222
1654765260000|2022-06-09 09:01:00|14885.7|14884.2|14886.7|14885.2|14886.7|14885.2|14885.7|14883.2|221
1654765270000|2022-06-09 09:01:10|||||||||1
1654765280000|2022-06-09 09:01:20|||||||||1
1654765290000|2022-06-09 09:01:30|||||||||1
1654765300000|2022-06-09 09:01:40|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|236
1654765310000|2022-06-09 09:01:50|14888.7|14887.2|14888.7|14887.2|14889.7|14888.2|14888.7|14887.2|125
1654765320000|2022-06-09 09:02:00|||||||||38
1654765330000|2022-06-09 09:02:10|14889.7|14888.2|14887.7|14886.2|14889.7|14888.2|14887.7|14886.2|142
1654765340000|2022-06-09 09:02:20|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|14886.7|14885.2|18
1654765350000|2022-06-09 09:02:30|||||||||51
1654765360000|2022-06-09 09:02:40|||||||||1
1654765370000|2022-06-09 09:02:50|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|14887.7|14886.2|36
1654765380000|2022-06-09 09:03:00|14886.7|14885.2|14887.7|14885.2|14887.7|14886.2|14886.7|14885.2|155
1654765390000|2022-06-09 09:03:10|14886.7|14886.2|14887.7|14885.2|14887.7|14886.2|14886.7|14884.2|93
1654765400000|2022-06-09 09:03:20|14886.7|14886.2|14887.7|14886.2|14887.7|14886.2|14886.7|14886.2|35
1654765410000|2022-06-09 09:03:30|||||||||6
1654765430000|2022-06-09 09:03:50|14888.7|14887.2|14887.7|14886.2|14888.7|14887.2|14887.7|14886.2|45
1654765440000|2022-06-09 09:04:00|14888.7|14887.2|14887.7|14886.2|14888.7|14887.2|14887.7|14886.2|27
1654765450000|2022-06-09 09:04:10|14886.7|14885.2|14887.7|14885.2|14887.7|14885.2|14886.7|14885.2|22
1654765460000|2022-06-09 09:04:20|14888.7|14886.2|14889.7|14888.2|14889.7|14888.2|14887.7|14886.2|117
1654765470000|2022-06-09 09:04:30|14888.7|14887.2|14889.7|14887.2|14889.7|14887.2|14888.7|14887.2|15
1654765480000|2022-06-09 09:04:40|14888.7|14888.2|14889.7|14888.2|14889.7|14888.2|14888.7|14887.2|9
1654765490000|2022-06-09 09:04:50|14890.7|14889.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|367
1654765500000|2022-06-09 09:05:00|14889.7|14888.2|14890.7|14888.2|14890.7|14889.2|14889.7|14888.2|141
1654765510000|2022-06-09 09:05:10|14889.7|14889.2|14890.7|14889.2|14890.7|14889.2|14889.7|14888.2|119
1654765520000|2022-06-09 09:05:20|14891.7|14890.2|14890.7|14889.2|14891.7|14890.2|14890.7|14889.2|56
1654765530000|2022-06-09 09:05:30|14891.7|14890.2|14891.7|14890.2|14892.7|14891.2|14891.7|14890.2|79
1654765540000|2022-06-09 09:05:40|||||||||11
1654765550000|2022-06-09 09:05:50|14890.7|14889.2|14891.7|14889.2|14891.7|14889.2|14890.7|14889.2|84
1654765560000|2022-06-09 09:06:00|14890.7||14890.7||14890.7||14890.7||2
1654765570000|2022-06-09 09:06:10|14891.7|14890.2|14892.7|14891.2|14892.7|14891.2|14891.7|14890.2|13
1654765580000|2022-06-09 09:06:20|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|14891.7|14890.2|1
1654765590000|2022-06-09 09:06:30|14892.7|14891.2|14893.7|14892.2|14893.7|14892.2|14892.7|14891.2|4
1654765600000|2022-06-09 09:06:40|||||||||2
1654765610000|2022-06-09 09:06:50|14892.7|14891.2|14894.7|14892.2|14894.7|14892.2|14892.7|14891.2|106
1654765620000|2022-06-09 09:07:00|14893.7||14893.7||14893.7||14893.7||9
1654765630000|2022-06-09 09:07:10|14894.7|14893.2|14894.7|14893.2|14894.7|14893.2|14894.7|14893.2|22
1654765640000|2022-06-09 09:07:20|14895.7|14894.2|14894.7|14893.2|14895.7|14894.2|14894.7|14893.2|30
1654765650000|2022-06-09 09:07:30|14895.7|14894.2|14896.7|14895.2|14896.7|14895.2|14895.7|14894.2|77
1654765660000|2022-06-09 09:07:40|14895.7|14894.2|14896.7|14894.2|14896.7|14895.2|14895.7|14894.2|70
1654765670000|2022-06-09 09:07:50|14897.7|14895.2|14896.7|14895.2|14897.7|14895.2|14896.7|14895.2|105
1654765680000|2022-06-09 09:08:00|14897.7|14896.2|14897.7|14896.2|14897.7|14896.2|14896.7|14896.2|208
1654765690000|2022-06-09 09:08:10|14898.7|14897.2|14898.7|14897.2|14899.7|14897.2|14897.7|14896.2|189
1654765700000|2022-06-09 09:08:20|14897.7|14896.2|14898.7|14897.2|14898.7|14897.2|14897.7|14896.2|211
1654765710000|2022-06-09 09:08:30|14899.7|14898.2|14899.7|14897.2|14899.7|14898.2|14898.7|14897.2|65
1654765720000|2022-06-09 09:08:40|14898.7||14898.7||14898.7||14898.7||12
1654765730000|2022-06-09 09:08:50|14899.7|14898.2|14898.7|14897.2|14899.7|14898.2|14898.7|14897.2|12
1654765740000|2022-06-09 09:09:00|14897.7|14896.2|14897.7|14896.2|14898.7|14897.2|14897.7|14896.2|47
1654765750000|2022-06-09 09:09:10|14896.7|14895.2|14897.7|14896.2|14897.7|14896.2|14896.7|14895.2|45
1654765760000|2022-06-09 09:09:20||14895.2||14896.2||14896.2||14895.2|13
1654765770000|2022-06-09 09:09:30|14896.7|14895.2|14896.7|14895.2|14897.7|14896.2|14896.7|14895.2|280
1654765780000|2022-06-09 09:09:40|14897.7|14896.2|14896.7|14895.2|14897.7|14896.2|14896.7|14895.2|139
1654765790000|2022-06-09 09:09:50|14897.7|14896.2|14896.7|14895.2|14897.7|14896.2|14896.7|14895.2|59
1654765800000|2022-06-09 09:10:00|14897.7|14896.2|14898.7|14897.2|14898.7|14897.2|14897.7|14896.2|88
1654765810000|2022-06-09 09:10:10|14897.7|14896.2|14897.7|14896.2|14897.7|14896.2|14897.7|14896.2|83
1654765820000|2022-06-09 09:10:20|||||||||3
1654765830000|2022-06-09 09:10:30|14896.7|14895.2|14896.7|14895.2|14896.7|14895.2|14896.7|14895.2|30
1654765840000|2022-06-09 09:10:40|14897.7|14896.2|14897.7|14896.2|14897.7|14896.2|14897.7|14896.2|23
1654765850000|2022-06-09 09:10:50|14896.7|14895.2|14896.7|14895.2|14896.7|14895.2|14896.7|14895.2|55
1654765860000|2022-06-09 09:11:00|14897.7|14896.2|14896.7|14894.2|14897.7|14896.2|14895.7|14894.2|68
1654765870000|2022-06-09 09:11:10|14896.6|14895.1|14896.7|14895.2|14896.7|14895.2|14896.6|14894.2|0
1654765880000|2022-06-09 09:11:20|14895.7|14894.2|14895.7|14894.2|14895.7|14894.2|14895.7|14894.2|40
1654765890000|2022-06-09 09:11:30|14895.6|14894.1|14894.7|14893.2|14895.7|14894.2|14894.7|14893.2|174
1654765900000|2022-06-09 09:11:40|||||||||15
1654765910000|2022-06-09 09:11:50|14895.7|14894.2|14895.7|14894.2|14895.7|14894.2|14895.6|14893.2|98
1654765920000|2022-06-09 09:12:00|14894.7|14893.2|14894.7|14892.2|14894.7|14893.2|14893.7|14892.2|27
1654765930000|2022-06-09 09:12:10|14894.6|14893.1|14893.7|14892.2|14894.7|14893.2|14893.7|14892.2|147
1654765940000|2022-06-09 09:12:20|14894.7||14893.7||14894.7||14893.7||5
1654765950000|2022-06-09 09:12:30|||||||||33
1654765960000|2022-06-09 09:12:40|14892.7|14891.2|14893.7|14892.2|14893.7|14892.2|14892.7|14891.2|42
1654765970000|2022-06-09 09:12:50|14892.7|14891.2|14893.7|14892.2|14893.7|14892.2|14892.7|14891.2|102
1654765980000|2022-06-09 09:13:00|14894.6|14893.1|14894.7|14892.2|14895.1|14893.2|14893.7|14892.2|21
1654765990000|2022-06-09 09:13:10|14893.7|14892.1|14894.7|14893.2|14894.7|14893.2|14893.7|14892.1|4
1654766000000|2022-06-09 09:13:20|14893.7|14892.2|14893.7|14892.2|14894.7|14893.2|14892.7|14891.2|189
1654766010000|2022-06-09 09:13:30|14894.7|14891.2|14894.7|14893.2|14894.7|14893.2|14894.7|14891.2|254
1654766020000|2022-06-09 09:13:40|14895.7|14894.2|14894.7|14892.2|14895.7|14894.2|14893.7|14892.2|47
1654766030000|2022-06-09 09:13:50|14893.7|14893.2|14893.7|14891.2|14894.7|14893.2|14892.7|14891.2|46
1654766040000|2022-06-09 09:14:00|14892.7|14892.2|14894.7|14893.2|14894.7|14893.2|14892.7|14891.2|50
1654766050000|2022-06-09 09:14:10|14895.7|14894.2|14894.6|14893.1|14895.7|14894.2|14894.6|14893.1|41
1654766060000|2022-06-09 09:14:20|14895.6|14894.1|14895.6|14893.1|14895.7|14894.1|14894.6|14893.1|140
1654766070000|2022-06-09 09:14:30||14894.1||14894.1||14894.1||14893.1|51
1654766080000|2022-06-09 09:14:40|14896.6|14895.1|14895.6|14894.1|14896.6|14895.1|14895.6|14894.1|13
1654766090000|2022-06-09 09:14:50|14896.6|14895.1|14896.6|14895.1|14896.6|14895.1|14893.6|14892.1|200
1654766100000|2022-06-09 09:15:00|14895.7|14894.2|14895.6|14894.1|14896.6|14895.1|14895.6|14894.1|51
1654766110000|2022-06-09 09:15:10|14896.6|14895.1|14896.6|14895.1|14896.6|14895.1|14896.6|14895.1|69
1654766120000|2022-06-09 09:15:20|14895.6|14894.1|14896.6|14895.1|14896.6|14895.1|14895.6|14894.1|24
1654766130000|2022-06-09 09:15:30|||||||||25
1654766140000|2022-06-09 09:15:40|14898.7|14894.1|14897.6|14896.1|14898.7|14897.1|14897.6|14894.1|154
1654766150000|2022-06-09 09:15:50|||||||||60
1654766160000|2022-06-09 09:16:00|14896.6|14895.1|14896.6|14895.1|14896.7|14895.1|14896.6|14894.1|63
1654766170000|2022-06-09 09:16:10|14897.6|14896.1|14897.6|14896.1|14898.7|14897.2|14897.6|14896.1|638
1654766180000|2022-06-09 09:16:20|14896.6|14895.1|14897.6|14896.1|14897.6|14896.1|14896.6|14895.1|242
1654766190000|2022-06-09 09:16:30|14896.6|14895.1|14897.6|14896.1|14897.6|14896.1|14896.6|14895.1|71
1654766200000|2022-06-09 09:16:40|14896.7|14895.2|14896.6|14895.1|14896.7|14895.2|14896.6|14895.1|59
1654766210000|2022-06-09 09:16:50|14895.6|14894.1|14896.6|14895.1|14896.6|14895.1|14895.6|14894.1|63
1654766220000|2022-06-09 09:17:00|14895.6|14894.1|14895.6|14894.1|14895.6|14894.1|14895.6|14894.1|46
1654766230000|2022-06-09 09:17:10|14896.6|14895.1|14896.6|14895.1|14896.6|14895.1|14896.6|14895.1|13
1654766240000|2022-06-09 09:17:20|14896.7|14894.2|14896.7|14894.2|14896.7|14894.2|14896.7|14894.2|179
1654766250000|2022-06-09 09:17:30|14896.6|14895.1|14898.6|14897.1|14898.6|14897.1|14896.6|14895.1|38
1654766260000|2022-06-09 09:17:40|14899.6|14898.1|14898.6|14897.1|14899.6|14898.1|14898.6|14896.7|60
1654766270000|2022-06-09 09:17:50||14896.1||14897.1||14897.1||14896.1|44
1654766280000|2022-06-09 09:18:00|14897.6|14896.1|14897.6|14896.1|14898.6|14897.1|14896.7|14895.2|159
1654766290000|2022-06-09 09:18:10|14898.6|14897.1|14896.6|14895.1|14898.6|14897.1|14896.6|14895.1|296
1654766300000|2022-06-09 09:18:20|14895.6|14894.1|14895.6|14894.1|14895.6|14894.1|14894.6|14893.1|478
1654766310000|2022-06-09 09:18:30|14894.6|14893.1|14893.6|14892.1|14895.6|14894.1|14893.6|14892.1|39
1654766320000|2022-06-09 09:18:40||14891.1||14892.1||14892.1||14891.1|103
1654766330000|2022-06-09 09:18:50|14894.6||14893.6||14894.6||14893.6||362
1654766340000|2022-06-09 09:19:00|14894.6||14893.6||14894.6||14893.6||36
1654766350000|2022-06-09 09:19:10|14894.6|14893.1|14893.6|14892.1|14894.6|14893.1|14893.6|14892.1|40
1654766360000|2022-06-09 09:19:20|14893.7|14892.2|14893.6|14892.1|14894.6|14893.1|14893.6|14892.1|46
1654766370000|2022-06-09 09:19:30|14892.6|14891.1|14890.6|14889.1|14892.6|14891.1|14890.6|14889.1|152
1654766380000|2022-06-09 09:19:40|||||||||103
1654766390000|2022-06-09 09:19:50|14889.6|14888.1|14888.6|14887.1|14889.6|14888.1|14888.6|14887.1|30
1654766400000|2022-06-09 09:20:00|14887.7|14886.2|14887.6|14886.1|14888.6|14887.1|14887.6|14886.1|21
1654766410000|2022-06-09 09:20:10|14888.6|14887.1|14888.6|14887.1|14888.6|14887.1|14887.6|14886.1|281
1654766420000|2022-06-09 09:20:20|14887.6|14886.1|14887.6|14886.1|14887.6|14887.1|14887.6|14886.1|102
1654766430000|2022-06-09 09:20:30|14888.6|14887.1|14888.6|14887.1|14888.6|14887.1|14888.6|14887.1|138
1654766440000|2022-06-09 09:20:40|||||||||32
1654766450000|2022-06-09 09:20:50|14887.6|14886.1|14886.6|14885.1|14887.6|14886.1|14886.6|14885.1|265
1654766460000|2022-06-09 09:21:00|14886.7|14885.2|14887.6|14885.1|14887.6|14886.1|14886.6|14885.1|103
1654766470000|2022-06-09 09:21:10|14886.6|14884.1|14885.6|14884.1|14886.6|14884.1|14885.6|14884.1|82
1654766480000|2022-06-09 09:21:20|14886.6|14885.1|14886.6|14884.1|14886.6|14885.1|14885.6|14884.1|71
1654766490000|2022-06-09 09:21:30|14885.6||14885.6||14886.6||14885.6||123
1654766500000|2022-06-09 09:21:40|||||||||3
1654766510000|2022-06-09 09:21:50|14884.6|14883.1|14884.6|14883.1|14884.6|14883.1|14884.6|14883.1|24
1654766520000|2022-06-09 09:22:00|14885.6|14884.1|14885.6|14884.1|14885.6|14884.1|14884.6|14883.1|31
1654766530000|2022-06-09 09:22:10|14884.6|14883.1|14884.6|14883.1|14884.6|14884.1|14884.6|14883.1|28
1654766540000|2022-06-09 09:22:20|||||||||13
1654766550000|2022-06-09 09:22:30|14883.6|14882.1|14882.6|14881.1|14883.6|14882.1|14881.6|14880.1|460
1654766560000|2022-06-09 09:22:40|14881.6|14880.1|14881.6|14880.1|14882.6|14881.1|14881.6|14880.1|172
1654766570000|2022-06-09 09:22:50|14882.6||14881.6||14882.6||14881.6||116
1654766580000|2022-06-09 09:23:00|||||||||1
1654766590000|2022-06-09 09:23:10|||||||||4
1654766600000|2022-06-09 09:23:20|14882.6||14881.6||14882.6||14881.6||44
1654766610000|2022-06-09 09:23:30|14880.6|14879.1|14880.6|14879.1|14880.6|14879.1|14880.6|14879.1|54
1654766620000|2022-06-09 09:23:40|14881.6|14880.1|14880.6|14879.1|14881.6|14880.1|14880.6|14879.1|114
1654766630000|2022-06-09 09:23:50|||||||||176
1654766640000|2022-06-09 09:24:00|14879.6|14878.1|14878.6|14877.1|14879.6|14878.1|14878.6|14877.1|62
1654766650000|2022-06-09 09:24:10|14877.6|14876.1|14878.6|14877.1|14878.6|14877.1|14877.6|14876.1|255
1654766660000|2022-06-09 09:24:20|14879.6|14878.1|14880.6|14879.1|14880.6|14879.1|14879.6|14877.1|201
1654766670000|2022-06-09 09:24:30|14879.6|14878.1|14880.6|14879.1|14880.6|14879.1|14879.6|14878.1|71
1654766680000|2022-06-09 09:24:40|||||||||1
1654766690000|2022-06-09 09:24:50|||||||||4
1654766700000|2022-06-09 09:25:00|14878.6|14877.1|14880.6|14878.1|14880.6|14879.1|14878.6|14877.1|524
1654766710000|2022-06-09 09:25:10|14879.6|14877.1|14877.6|14876.1|14879.6|14877.1|14877.6|14876.1|176
1654766720000|2022-06-09 09:25:20|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|145
1654766730000|2022-06-09 09:25:30|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|51
1654766740000|2022-06-09 09:25:40|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|37
1654766750000|2022-06-09 09:25:50|14877.6|14874.1|14875.6|14874.1|14877.6|14874.1|14875.6|14874.1|91
1654766760000|2022-06-09 09:26:00|14876.6||14875.6||14876.6||14875.6||117
1654766770000|2022-06-09 09:26:10|14876.6|14875.1|14875.6|14874.1|14876.6|14875.1|14875.6|14874.1|55
1654766780000|2022-06-09 09:26:20|14876.6|14875.1|14877.6|14875.1|14877.6|14875.1|14875.6|14875.1|28
1654766790000|2022-06-09 09:26:30|14878.6|14876.1|14878.6|14877.1|14878.6|14877.1|14878.6|14876.1|110
1654766800000|2022-06-09 09:26:40|14877.6|14876.1|14878.6|14876.1|14878.6|14876.1|14877.6|14876.1|69
1654766810000|2022-06-09 09:26:50|14877.6|14877.1|14878.6|14877.1|14878.6|14877.1|14877.6|14876.1|84
1654766820000|2022-06-09 09:27:00|14877.6|14876.1|14876.6|14875.1|14877.6|14876.1|14876.6|14875.1|58
1654766830000|2022-06-09 09:27:10|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|22
1654766840000|2022-06-09 09:27:20|14876.6|14875.1|14877.6|14876.1|14877.6|14876.1|14876.6|14875.1|80
1654766850000|2022-06-09 09:27:30|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|10
1654766860000|2022-06-09 09:27:40|14875.6|14874.1|14874.6|14873.1|14876.6|14875.1|14874.6|14873.1|327
1654766870000|2022-06-09 09:27:50|14875.6|14874.1|14876.6|14875.1|14876.6|14875.1|14875.6|14874.1|336
1654766880000|2022-06-09 09:28:00|14875.6|14874.1|14876.6|14874.1|14877.1|14875.1|14875.6|14874.1|104
1654766890000|2022-06-09 09:28:10||14875.1||14875.1||14875.1||14874.1|168
1654766900000|2022-06-09 09:28:20|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|26
1654766910000|2022-06-09 09:28:30|14876.6|14875.1|14876.6|14874.1|14876.6|14875.1|14876.6|14874.1|100
1654766920000|2022-06-09 09:28:40|14877.6|14875.1|14877.6|14876.1|14877.6|14876.1|14877.6|14875.1|20
1654766940000|2022-06-09 09:29:00|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|81
1654766950000|2022-06-09 09:29:10|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|173
1654766960000|2022-06-09 09:29:20||14875.1||14876.1||14876.1||14875.1|0
1654766970000|2022-06-09 09:29:30|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14877.6|14876.1|85
1654766980000|2022-06-09 09:29:40|||||||||31
1654766990000|2022-06-09 09:29:50|14877.6|14876.1|14877.6|14875.1|14877.6|14876.1|14877.6|14875.1|325
1654767000000|2022-06-09 09:30:00|14876.6|14876.1|14875.6|14874.1|14876.6|14876.1|14875.6|14874.1|364
1654767010000|2022-06-09 09:30:10|14874.6|14873.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|168
1654767020000|2022-06-09 09:30:20|14874.6|14873.1|14874.6|14873.1|14875.6|14874.1|14874.6|14873.1|36
1654767030000|2022-06-09 09:30:30|14875.6|14874.1|14876.6|14875.1|14876.6|14875.1|14875.6|14874.1|202
1654767040000|2022-06-09 09:30:40|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|160
1654767050000|2022-06-09 09:30:50|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|202
1654767060000|2022-06-09 09:31:00|14875.6|14874.1|14874.6|14873.1|14876.6|14875.1|14874.6|14873.1|213
1654767070000|2022-06-09 09:31:10|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|21
1654767090000|2022-06-09 09:31:30|14874.6|14873.1|14875.6|14873.1|14875.6|14874.1|14874.6|14873.1|462
1654767100000|2022-06-09 09:31:40|14876.1|14874.1|14875.6|14874.1|14876.1|14874.1|14875.6|14873.1|1
1654767110000|2022-06-09 09:31:50||14873.1||14874.1||14874.1||14873.1|5
1654767120000|2022-06-09 09:32:00|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|154
1654767130000|2022-06-09 09:32:10|||||||||7
1654767140000|2022-06-09 09:32:20|||||||||53
1654767150000|2022-06-09 09:32:30|14878.6|14876.1|14877.6|14876.1|14878.6|14877.1|14877.6|14876.1|23
1654767160000|2022-06-09 09:32:40|14876.6|14875.1|14877.6|14876.1|14878.6|14877.1|14876.6|14875.1|79
1654767170000|2022-06-09 09:32:50|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|7
1654767180000|2022-06-09 09:33:00|14877.6|14876.1|14876.6|14875.1|14877.6|14876.1|14876.6|14875.1|44
1654767190000|2022-06-09 09:33:10|||||||||52
1654767200000|2022-06-09 09:33:20|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|2
1654767210000|2022-06-09 09:33:30|||||||||2
1654767220000|2022-06-09 09:33:40|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|130
1654767230000|2022-06-09 09:33:50|14875.6|14874.1|14874.6|14873.1|14875.6|14875.1|14874.6|14873.1|195
1654767240000|2022-06-09 09:34:00|14875.6|14874.1|14874.6|14873.1|14875.6|14874.1|14874.6|14873.1|162
1654767250000|2022-06-09 09:34:10|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|116
1654767260000|2022-06-09 09:34:20||14871.1||14872.1||14872.1||14871.1|63
1654767270000|2022-06-09 09:34:30|14872.6|14871.1|14873.6|14872.1|14873.6|14872.1|14872.6|14871.1|124
1654767280000|2022-06-09 09:34:40||14871.1||14872.1||14872.1||14871.1|29
1654767290000|2022-06-09 09:34:50|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|2
1654767300000|2022-06-09 09:35:00|14873.6|14872.1|14871.6|14870.1|14873.6|14872.1|14871.6|14870.1|119
1654767310000|2022-06-09 09:35:10|14872.6|14869.1|14872.6|14871.1|14873.6|14872.1|14872.6|14869.1|231
1654767320000|2022-06-09 09:35:20|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|39
1654767330000|2022-06-09 09:35:30|14874.6|14873.1|14873.6|14872.1|14874.6|14873.1|14873.6|14872.1|43
1654767340000|2022-06-09 09:35:40|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|74
1654767350000|2022-06-09 09:35:50|||||||||74
1654767360000|2022-06-09 09:36:00|14873.6|14872.1|14872.6|14871.1|14873.6|14872.1|14872.6|14871.1|257
1654767370000|2022-06-09 09:36:10|||||||||192
1654767380000|2022-06-09 09:36:20|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|89
1654767390000|2022-06-09 09:36:30|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|14873.6|14872.1|243
1654767400000|2022-06-09 09:36:40|14873.6|14872.1|14874.6|14873.1|14874.6|14873.1|14873.6|14872.1|77
1654767410000|2022-06-09 09:36:50|||||||||15
1654767420000|2022-06-09 09:37:00|||||||||104
1654767430000|2022-06-09 09:37:10|14875.6||14874.6||14875.6||14874.6||216
1654767440000|2022-06-09 09:37:20|14875.6|14873.6|14874.6|14873.1|14875.6|14873.6|14874.6|14873.1|35
1654767450000|2022-06-09 09:37:30|||||||||2
1654767460000|2022-06-09 09:37:40|14873.6|14872.1|14875.6|14874.1|14875.6|14874.1|14873.6|14872.1|232
1654767470000|2022-06-09 09:37:50|||||||||22
1654767480000|2022-06-09 09:38:00|||||||||3
1654767490000|2022-06-09 09:38:10|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|134
1654767500000|2022-06-09 09:38:20|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|174
1654767510000|2022-06-09 09:38:30|14874.6|14873.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|61
1654767520000|2022-06-09 09:38:40|||||||||91
1654767540000|2022-06-09 09:39:00|14876.6|14875.1|14875.6|14874.1|14876.6|14875.1|14875.6|14874.1|63
1654767550000|2022-06-09 09:39:10|14874.6|14873.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|20
1654767560000|2022-06-09 09:39:20||14873.1||14874.1||14874.1||14873.1|69
1654767570000|2022-06-09 09:39:30|||||||||20
1654767580000|2022-06-09 09:39:40|||||||||64
1654767590000|2022-06-09 09:39:50|||||||||1
1654767600000|2022-06-09 09:40:00|||||||||4
1654767610000|2022-06-09 09:40:10|||||||||154
1654767620000|2022-06-09 09:40:20|14876.6|14875.1|14875.6|14874.1|14876.6|14875.1|14875.6|14874.1|49
1654767630000|2022-06-09 09:40:30|||||||||11
1654767640000|2022-06-09 09:40:40|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14875.6|14874.1|44
1654767650000|2022-06-09 09:40:50|14875.6|14874.1|14875.6|14874.1|14876.6|14875.1|14875.6|14874.1|198
1654767660000|2022-06-09 09:41:00|||||||||4
1654767670000|2022-06-09 09:41:10|14874.6|14873.1|14876.6|14875.1|14876.6|14875.1|14874.6|14873.1|198
1654767680000|2022-06-09 09:41:20|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|176
1654767690000|2022-06-09 09:41:30|14874.6|14873.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|79
1654767700000|2022-06-09 09:41:40|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|273
1654767710000|2022-06-09 09:41:50|14875.6||14874.6||14875.6||14874.6||9
1654767720000|2022-06-09 09:42:00|||||||||13
1654767730000|2022-06-09 09:42:10|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|97
1654767740000|2022-06-09 09:42:20|||||||||6
1654767750000|2022-06-09 09:42:30|14874.6|14873.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|69
1654767760000|2022-06-09 09:42:40|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|86
1654767770000|2022-06-09 09:42:50|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|36
1654767780000|2022-06-09 09:43:00|||||||||25
1654767800000|2022-06-09 09:43:20|||||||||1
1654767810000|2022-06-09 09:43:30|||||||||112
1654767820000|2022-06-09 09:43:40|14874.6|14873.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|259
1654767830000|2022-06-09 09:43:50|14874.6|14873.1|14873.6|14872.1|14874.6|14873.1|14872.6|14871.1|135
1654767840000|2022-06-09 09:44:00|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|76
1654767850000|2022-06-09 09:44:10|14872.6|14872.1|14873.6|14871.1|14873.6|14873.1|14872.6|14871.1|245
1654767860000|2022-06-09 09:44:20|14872.6|14872.1|14872.6|14871.1|14872.6|14872.1|14872.6|14871.1|73
1654767880000|2022-06-09 09:44:40|14870.6|14869.1|14871.6|14870.1|14871.6|14870.1|14870.6|14868.6|31
1654767890000|2022-06-09 09:44:50|14872.6|14871.1|14871.6|14870.1|14872.6|14871.1|14871.6|14870.1|315
1654767900000|2022-06-09 09:45:00|14870.6|14869.1|14871.6|14870.1|14871.6|14870.1|14870.6|14869.1|122
1654767910000|2022-06-09 09:45:10|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|14871.6|14870.1|142
1654767920000|2022-06-09 09:45:20|||||||||122
1654767940000|2022-06-09 09:45:40|14871.6|14870.1|14871.6|14870.1|14871.6|14870.1|14871.6|14870.1|528
1654767950000|2022-06-09 09:45:50|14872.6|14871.1|14871.6|14870.1|14872.6|14871.1|14871.6|14870.1|36
1654767960000|2022-06-09 09:46:00|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|9
1654767970000|2022-06-09 09:46:10|||||||||230
1654767980000|2022-06-09 09:46:20|||||||||2
1654767990000|2022-06-09 09:46:30|14871.6|14870.1|14872.6|14871.1|14872.6|14871.1|14871.6|14870.1|33
1654768000000|2022-06-09 09:46:40|14871.6|14870.1|14872.6|14870.1|14872.6|14871.1|14871.6|14870.1|31
1654768010000|2022-06-09 09:46:50||14871.1||14871.1||14871.1||14871.1|30
1654768020000|2022-06-09 09:47:00|||||||||3
1654768030000|2022-06-09 09:47:10|14871.6|14870.1|14872.6|14871.1|14872.6|14871.1|14871.6|14870.1|18
1654768040000|2022-06-09 09:47:20|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|14873.6|14872.1|158
1654768050000|2022-06-09 09:47:30|||||||||22
1654768060000|2022-06-09 09:47:40|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|15
1654768070000|2022-06-09 09:47:50|||||||||60
1654768080000|2022-06-09 09:48:00|14873.6|14872.1|14873.6|14872.1|14874.6|14873.1|14873.6|14872.1|48
1654768090000|2022-06-09 09:48:10|14874.6|14873.1|14873.6|14872.1|14874.6|14873.1|14873.6|14872.1|107
1654768100000|2022-06-09 09:48:20|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|14872.6|14871.1|141
1654768120000|2022-06-09 09:48:40|||||||||52
1654768130000|2022-06-09 09:48:50|||||||||38
1654768140000|2022-06-09 09:49:00|||||||||13
1654768150000|2022-06-09 09:49:10|14871.6|14870.1|14872.6|14871.1|14872.6|14871.1|14871.6|14870.1|9
1654768160000|2022-06-09 09:49:20|14874.6|14873.1|14873.6|14872.1|14875.6|14874.1|14873.6|14872.1|229
1654768170000|2022-06-09 09:49:30|14874.6|14873.1|14875.6|14874.1|14875.6|14874.1|14874.6|14873.1|39
1654768180000|2022-06-09 09:49:40|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|66
1654768190000|2022-06-09 09:49:50|||||||||137
1654768200000|2022-06-09 09:50:00|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|14875.6|14873.1|96
1654768210000|2022-06-09 09:50:10|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|1
1654768220000|2022-06-09 09:50:20|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|43
1654768230000|2022-06-09 09:50:30|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14877.6|14876.1|126
1654768240000|2022-06-09 09:50:40|14877.6|14876.1|14877.6|14876.1|14878.6|14877.1|14877.6|14876.1|174
1654768250000|2022-06-09 09:50:50|14878.6|14877.1|14879.6|14878.1|14879.6|14878.1|14878.6|14877.1|334
1654768260000|2022-06-09 09:51:00|14878.6|14877.1|14878.6|14877.1|14879.6|14878.1|14878.6|14877.1|379
1654768270000|2022-06-09 09:51:10|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|62
1654768280000|2022-06-09 09:51:20|||||||||49
1654768290000|2022-06-09 09:51:30|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|27
1654768300000|2022-06-09 09:51:40|14877.6|14876.1|14877.6|14876.1|14878.6|14877.1|14877.6|14876.1|93
1654768310000|2022-06-09 09:51:50|14878.6|14877.1|14877.6|14876.1|14878.6|14877.1|14877.6|14876.1|727
1654768320000|2022-06-09 09:52:00|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|256
1654768330000|2022-06-09 09:52:10|14877.6|14876.1|14878.6|14877.1|14878.6|14877.1|14877.6|14876.1|126
1654768340000|2022-06-09 09:52:20|14877.6|14876.1|14879.6|14878.1|14879.6|14878.1|14877.6|14876.1|53
1654768350000|2022-06-09 09:52:30|14880.6|14879.1|14879.6|14878.1|14880.6|14879.1|14879.6|14878.1|40
1654768360000|2022-06-09 09:52:40|14880.6|14879.1|14879.6|14878.1|14880.6|14879.1|14879.6|14878.1|57
1654768370000|2022-06-09 09:52:50|14880.6|14877.1|14880.6|14879.1|14880.6|14879.1|14880.6|14877.1|166
1654768380000|2022-06-09 09:53:00|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|14881.6|14879.1|206
1654768390000|2022-06-09 09:53:10|14880.6|14879.1|14881.6|14880.1|14881.6|14880.1|14880.6|14879.1|148
1654768400000|2022-06-09 09:53:20|14880.6|14879.1|14880.6|14879.1|14880.6|14880.1|14880.6|14879.1|96
1654768410000|2022-06-09 09:53:30|14879.6|14878.1|14878.6|14877.1|14879.6|14878.1|14878.6|14877.1|58
1654768420000|2022-06-09 09:53:40|14877.6|14876.1|14875.6|14874.1|14877.6|14876.1|14875.6|14874.1|297
1654768430000|2022-06-09 09:53:50|14876.6|14875.1|14877.6|14876.1|14877.6|14876.1|14876.6|14875.1|188
1654768440000|2022-06-09 09:54:00|14876.6|14875.1|14875.6|14874.1|14876.6|14875.1|14875.6|14874.1|89
1654768450000|2022-06-09 09:54:10|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14877.6|14875.1|88
1654768460000|2022-06-09 09:54:20|||||||||10
1654768470000|2022-06-09 09:54:30|14876.6|14875.1|14876.6|14875.1|14877.6|14876.1|14876.6|14875.1|128
1654768480000|2022-06-09 09:54:40|||||||||36
1654768490000|2022-06-09 09:54:50|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14876.6|14875.1|105
1654768500000|2022-06-09 09:55:00|14878.6|14875.1|14878.6|14877.1|14878.6|14877.1|14878.6|14875.1|41
1654768510000|2022-06-09 09:55:10|||||||||1
1654768520000|2022-06-09 09:55:20|14879.6|14878.1|14880.6|14879.1|14880.6|14879.1|14879.6|14878.1|138
1654768530000|2022-06-09 09:55:30|14879.6|14878.1|14880.6|14879.1|14880.6|14879.1|14879.6|14878.1|166
1654768540000|2022-06-09 09:55:40|14879.6|14878.1|14879.6|14878.1|14879.6|14878.1|14879.6|14878.1|23
1654768560000|2022-06-09 09:56:00|||||||||101
1654768570000|2022-06-09 09:56:10|14878.6|14877.1|14879.6|14878.1|14879.6|14878.1|14878.6|14877.1|145
1654768580000|2022-06-09 09:56:20|||||||||1
1654768590000|2022-06-09 09:56:30|14880.6|14879.1|14881.6|14880.1|14882.6|14881.1|14880.6|14879.1|234
1654768600000|2022-06-09 09:56:40|14882.6|14881.1|14881.6|14880.1|14882.6|14881.1|14881.6|14880.1|51
1654768610000|2022-06-09 09:56:50|14882.6|14881.1|14882.6|14881.1|14882.6|14881.1|14882.6|14881.1|10
1654768620000|2022-06-09 09:57:00|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|1
1654768630000|2022-06-09 09:57:10|14882.6|14881.1|14881.6|14880.1|14882.6|14881.1|14881.6|14880.1|27
1654768640000|2022-06-09 09:57:20|14882.6|14881.1|14882.6|14881.1|14882.6|14881.1|14881.6|14880.1|163
1654768650000|2022-06-09 09:57:30|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|87
1654768660000|2022-06-09 09:57:40|14882.6|14881.1|14883.6|14882.1|14883.6|14882.1|14882.6|14881.1|212
1654768670000|2022-06-09 09:57:50|14882.6|14881.1|14883.6|14882.1|14883.6|14882.1|14882.6|14881.1|45
1654768680000|2022-06-09 09:58:00|14882.6|14881.1|14882.6|14881.1|14882.6|14881.1|14882.6|14881.1|5
1654768690000|2022-06-09 09:58:10|14883.6|14882.1|14882.6|14881.1|14883.6|14882.1|14882.6|14881.1|38
1654768700000|2022-06-09 09:58:20|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|20
1654768710000|2022-06-09 09:58:30|14880.6|14879.1|14880.6|14879.1|14881.6|14880.1|14880.6|14879.1|64
1654768720000|2022-06-09 09:58:40|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|42
1654768730000|2022-06-09 09:58:50|14882.6|14881.1|14880.6|14879.1|14882.6|14881.1|14880.6|14879.1|231
1654768740000|2022-06-09 09:59:00|14879.6|14878.1|14879.6|14878.1|14879.6|14879.1|14879.6|14878.1|199
1654768750000|2022-06-09 09:59:10|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|36
1654768760000|2022-06-09 09:59:20|14879.6|14878.1|14876.6|14875.1|14879.6|14878.1|14876.6|14875.1|132
1654768770000|2022-06-09 09:59:30|14877.6|14876.1|14876.6|14875.1|14877.6|14876.1|14876.6|14875.1|176
1654768780000|2022-06-09 09:59:40|14875.6|14874.1|14876.6|14875.1|14876.6|14875.1|14875.6|14874.1|116
1654768790000|2022-06-09 09:59:50|||||||||13
1654768800000|2022-06-09 10:00:00|14875.6|14874.1|14874.6|14873.1|14875.6|14874.1|14874.6|14873.1|139
1654768810000|2022-06-09 10:00:10|14875.6|14874.1|14876.6|14875.1|14876.6|14875.1|14875.6|14874.1|18
1654768820000|2022-06-09 10:00:20|14875.6|14874.1|14874.6|14873.1|14875.6|14874.1|14874.6|14873.1|98
1654768830000|2022-06-09 10:00:30|||||||||122
1654768840000|2022-06-09 10:00:40|||||||||40
1654768850000|2022-06-09 10:00:50|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|142
1654768860000|2022-06-09 10:01:00|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|14874.6|14873.1|32
1654768870000|2022-06-09 10:01:10|||||||||12
1654768880000|2022-06-09 10:01:20|||||||||34
1654768890000|2022-06-09 10:01:30|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|14875.6|14874.1|3
1654768900000|2022-06-09 10:01:40|14876.6|14875.1|14876.6|14874.1|14876.6|14875.1|14875.6|14874.1|107
1654768910000|2022-06-09 10:01:50|14877.6|14875.1|14877.6|14876.1|14877.6|14876.1|14877.6|14875.1|74
1654768920000|2022-06-09 10:02:00|||||||||77
1654768930000|2022-06-09 10:02:10|14878.5|14877|14878.6|14877.1|14878.6|14877.1|14877.6|14876.1|262
1654768940000|2022-06-09 10:02:20|14879.5|14878|14879.6|14878.1|14879.6|14878.1|14878.6|14877.1|114
1654768950000|2022-06-09 10:02:30|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|57
1654768960000|2022-06-09 10:02:40|14879.6|14878.1|14878.6|14877.1|14879.6|14878.1|14878.6|14877.1|129
1654768970000|2022-06-09 10:02:50|14879.6|14878.1|14880.6|14879.1|14881.6|14880.1|14879.6|14878.1|198
1654768980000|2022-06-09 10:03:00|||||||||9
1654768990000|2022-06-09 10:03:10|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|9
1654769000000|2022-06-09 10:03:20|14880.6|14879.1|14880.6|14879.1|14880.6|14879.1|14880.6|14879.1|26
1654769010000|2022-06-09 10:03:30|14879.6|14878.1|14878.6|14877.1|14879.6|14878.1|14878.6|14877.1|127
1654769020000|2022-06-09 10:03:40|14879.6|14878.1|14878.6|14877.1|14879.6|14878.1|14878.6|14877.1|123
1654769030000|2022-06-09 10:03:50|14877.6|14876.1|14878.6|14877.1|14878.6|14877.1|14877.6|14876.1|181
1654769040000|2022-06-09 10:04:00|14877.6|14876.1|14876.6|14875.1|14877.6|14876.1|14876.6|14875.1|46
1654769050000|2022-06-09 10:04:10|14875.6|14874.1|14875.6|14874.1|14876.6|14874.1|14875.6|14874.1|215
1654769060000|2022-06-09 10:04:20|14876.6|14875.1|14876.6|14875.1|14876.6|14875.1|14876.6|14874.1|18
1654769070000|2022-06-09 10:04:30|||||||||28
1654769080000|2022-06-09 10:04:40|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|14877.6|14876.1|72
1654769090000|2022-06-09 10:04:50|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14878.6|14876.1|116
1654769100000|2022-06-09 10:05:00|14877.6|14876.1|14879.6|14878.1|14879.6|14878.1|14877.6|14876.1|326
1654769110000|2022-06-09 10:05:10|14878.6|14877.1|14879.6|14878.1|14879.6|14878.1|14878.6|14877.1|142
1654769120000|2022-06-09 10:05:20|14878.6|14877.1|14877.6|14876.1|14878.6|14878.1|14877.6|14876.1|46
1654769130000|2022-06-09 10:05:30|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|23
1654769140000|2022-06-09 10:05:40|14879.6|14878.1|14879.6|14878.1|14879.6|14878.1|14878.6|14877.1|57
1654769150000|2022-06-09 10:05:50|||||||||17
1654769160000|2022-06-09 10:06:00|14880.6|14879.1|14878.6|14877.1|14880.6|14879.1|14878.6|14877.1|320
1654769170000|2022-06-09 10:06:10|14877.6|14876.1|14877.6|14876.1|14878.6|14877.1|14877.6|14876.1|25
1654769180000|2022-06-09 10:06:20|14878.6|14877.1|14878.6|14876.1|14878.6|14877.1|14877.6|14876.1|85
1654769190000|2022-06-09 10:06:30||14877.1||14877.1||14877.1||14877.1|1
1654769200000|2022-06-09 10:06:40|14879.6|14878.1|14879.6|14878.1|14879.6|14878.1|14879.6|14878.1|154
1654769210000|2022-06-09 10:06:50|14880.6|14879.1|14879.6|14878.1|14880.6|14879.1|14879.6|14877.1|95
1654769250000|2022-06-09 10:07:30|||||||||30
1654769260000|2022-06-09 10:07:40|14880.6|14879.1|14880.6|14879.1|14880.6|14879.1|14880.6|14879.1|76
1654769270000|2022-06-09 10:07:50|14879.6|14878.1|14879.6|14878.1|14879.6|14878.1|14879.6|14878.1|98
1654769280000|2022-06-09 10:08:00|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|14878.6|14877.1|69
1654769290000|2022-06-09 10:08:10|14879.6|14878.1|14880.6|14879.1|14880.6|14879.1|14879.6|14878.1|64
1654769310000|2022-06-09 10:08:30|14881.6|14880.1|14882.6|14881.1|14882.6|14881.1|14881.6|14879.1|61
1654769320000|2022-06-09 10:08:40|14881.6|14880.1|14881.6|14880.1|14881.6|14880.1|14881.5|14880|127
1654769330000|2022-06-09 10:08:50|14880.6|14879.1|14881.6|14880.1|14881.6|14880.1|14880.6|14879.1|17
1654769340000|2022-06-09 10:09:00|14880.6|14879.1|14880.6|14878.1|14880.6|14879.1|14879.6|14878.1|72
1654769350000|2022-06-09 10:09:10|14879.6|14879.1|14880.6|14879.1|14880.6|14879.1|14879.6|14879.1|5
1654769360000|2022-06-09 10:09:20|14881.5|14880|14881.6|14880.1|14881.6|14880.1|14880.6|14879.1|166
1654769370000|2022-06-09 10:09:30|||||||||1
1654769380000|2022-06-09 10:09:40|||||||||81
1654769390000|2022-06-09 10:09:50|14880.6|14879.1|14882.6|14881.1|14882.6|14881.1|14880.6|14879.1|58
1654769400000|2022-06-09 10:10:00|14881.6|14880.1|14882.6|14881.1|14882.6|14881.1|14881.6|14880|78
1654769420000|2022-06-09 10:10:20|||||||||340
1654769430000|2022-06-09 10:10:30|||||||||5
1654769440000|2022-06-09 10:10:40|||||||||3
1654769450000|2022-06-09 10:10:50|14881.6|14880.1|14881.6|14880.1|14882.6|14881.1|14881.6|14880.1|243
1654769460000|2022-06-09 10:11:00|14882.5|14881|14883.5|14882|14883.5|14882|14881.6|14880.1|287
1654769470000|2022-06-09 10:11:10|14882.5|14881|14883.5|14881|14883.5|14882|14882.5|14881|214
1654769480000|2022-06-09 10:11:20|14882.5|14882|14882.5|14881|14882.5|14882|14881.6|14880|128
1654769490000|2022-06-09 10:11:30|14881.6|14880|14882.5|14881|14882.5|14881|14881.5|14880|51
1654769500000|2022-06-09 10:11:40|||||||||1
1654769510000|2022-06-09 10:11:50|14883.5|14880|14881.5|14880|14883.5|14882|14881.5|14880|267
1654769520000|2022-06-09 10:12:00|14880.5|14879|14881.5|14880|14881.5|14880|14879.5|14878|55
1654769530000|2022-06-09 10:12:10|||||||||1
1654769540000|2022-06-09 10:12:20|14880.5|14879|14880.5|14879|14881.5|14880|14880.5|14879|149
1654769550000|2022-06-09 10:12:30|14881.5||14880.5||14881.5||14880.5||16
1654769560000|2022-06-09 10:12:40|14881.5|14880|14880.5|14879|14881.5|14880|14880.5|14879|60
1654769570000|2022-06-09 10:12:50|14881.5|14880|14881.5|14880|14881.5|14880|14881.5|14880|31
1654769590000|2022-06-09 10:13:10|14882.5|14881|14884.5|14883|14884.5|14883|14882.5|14880|214
1654769600000|2022-06-09 10:13:20|14885.5|14884|14885.5|14884|14886.5|14885|14885.5|14884|77
1654769610000|2022-06-09 10:13:30|14884.5|14883|14885.5|14884|14885.6|14884|14884.5|14883|174
1654769620000|2022-06-09 10:13:40||14883||14884||14884||14883|115
1654769630000|2022-06-09 10:13:50|14884.5|14883|14885.5|14883|14885.5|14884|14884.5|14883|387
1654769640000|2022-06-09 10:14:00|14884.5|14884|14884.5|14883|14885.5|14884|14884.5|14883|40
1654769650000|2022-06-09 10:14:10|14884.6|14883.1|14884.5|14883|14885.5|14884|14884.5|14883|139
1654769660000|2022-06-09 10:14:20|||||||||17
1654769670000|2022-06-09 10:14:30|||||||||72
1654769680000|2022-06-09 10:14:40|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|49
1654769690000|2022-06-09 10:14:50|14884.5|14883|14884.5|14883|14885.6|14884|14884.5|14883|228
1654769700000|2022-06-09 10:15:00|14885.5|14884|14884.5|14883|14885.6|14884|14884.5|14883|111
1654769710000|2022-06-09 10:15:10|||||||||11
1654769720000|2022-06-09 10:15:20|||||||||30
1654769730000|2022-06-09 10:15:30|14883.5|14882|14884.5|14883|14884.5|14883|14883.5|14882|87
1654769740000|2022-06-09 10:15:40|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|109
1654769750000|2022-06-09 10:15:50|14884.5|14883|14884.5|14883|14884.5|14883|14884.5|14883|35
1654769760000|2022-06-09 10:16:00|||||||||61
1654769780000|2022-06-09 10:16:20|||||||||87
1654769790000|2022-06-09 10:16:30|14885.5|14884|14884.5|14883|14885.5|14884|14884.5|14883|50
1654769800000|2022-06-09 10:16:40|14883.5|14882|14881.5|14880|14883.5|14882|14881.5|14880|36
1654769810000|2022-06-09 10:16:50|14882.5|14881|14882.5|14881|14883.5|14882|14882.5|14881|173
1654769840000|2022-06-09 10:17:20|||||||||8
1654769850000|2022-06-09 10:17:30|14881.5|14880|14881.5|14880|14881.5|14880|14881.5|14880|88
1654769870000|2022-06-09 10:17:50|||||||||17
1654769900000|2022-06-09 10:18:20|||||||||1
1654769910000|2022-06-09 10:18:30|||||||||2
1654769920000|2022-06-09 10:18:40|||||||||10
1654769930000|2022-06-09 10:18:50|||||||||5
1654769940000|2022-06-09 10:19:00|||||||||2
1654769950000|2022-06-09 10:19:10|14882.5|14881|14881.5|14880|14882.5|14881|14881.5|14880|159
1654769960000|2022-06-09 10:19:20|||||||||5
1654769980000|2022-06-09 10:19:40|14882.5|14881|14881.5|14880|14882.5|14881|14881.5|14880|47
1654769990000|2022-06-09 10:19:50|14880.5|14879|14880.5|14879|14880.5|14879|14880.5|14879|323
1654770000000|2022-06-09 10:20:00|14881.5|14880|14882.5|14881|14882.5|14881|14881.5|14880|300
1654770010000|2022-06-09 10:20:10|||||||||61
1654770020000|2022-06-09 10:20:20|14883.5|14882|14884.5|14883|14884.5|14883|14883.5|14882|404
1654770030000|2022-06-09 10:20:30|||||||||194
1654770040000|2022-06-09 10:20:40|||||||||87
1654770050000|2022-06-09 10:20:50|||||||||12
1654770060000|2022-06-09 10:21:00|14885.5|14884|14885.5|14884|14885.5|14884|14885.5|14884|126
1654770070000|2022-06-09 10:21:10|14884.5|14883|14888.5|14887|14889.5|14887|14884.5|14883|283
1654770080000|2022-06-09 10:21:20|14889.5|14888|14889.5|14888|14889.5|14888|14889.5|14888|93
1654770090000|2022-06-09 10:21:30|14888.5|14887|14888.5|14887|14889.5|14888|14888.5|14887|73
1654770100000|2022-06-09 10:21:40|14889.5|14888|14889.5|14887|14889.5|14888|14888.5|14887|152
1654770110000|2022-06-09 10:21:50|14888.5|14888|14888.5|14887|14888.5|14888|14888.5|14887|10
1654770120000|2022-06-09 10:22:00|14887.5|14886|14887.5|14886|14888.5|14887|14887.5|14886|40
1654770130000|2022-06-09 10:22:10|14888.5|14887|14887.5|14886|14888.5|14887|14887.5|14886|304
1654770140000|2022-06-09 10:22:20|14888.5|14887|14888.5|14887|14888.5|14887|14888.5|14887|46
1654770150000|2022-06-09 10:22:30|14889.5|14888|14890.5|14889|14890.5|14889|14889.5|14888|110
1654770160000|2022-06-09 10:22:40|||||||||47
1654770170000|2022-06-09 10:22:50|14891.5|14890|14890.5|14889|14891.5|14890|14890.5|14889|91
1654770180000|2022-06-09 10:23:00|14891.5|14890|14891.5|14890|14891.5|14890|14891.5|14890|122
1654770190000|2022-06-09 10:23:10|14890.5|14889|14890.5|14889|14891.5|14890|14890.5|14889|50
1654770200000|2022-06-09 10:23:20|||||||||2
1654770210000|2022-06-09 10:23:30|14889.5|14888|14890.5|14889|14890.5|14889|14889.5|14888|70
1654770220000|2022-06-09 10:23:40|14889.5|14888|14889.5|14888|14889.5|14888|14889.5|14888|6
1654770230000|2022-06-09 10:23:50|14890.5|14889|14889.5|14888|14890.5|14889|14889.5|14888|51
1654770240000|2022-06-09 10:24:00|14890.5|14889|14890.5|14889|14890.5|14889|14889.5|14888|57
1654770250000|2022-06-09 10:24:10|14891.5|14890|14890.5|14889|14891.5|14890|14890.5|14889|142
1654770260000|2022-06-09 10:24:20|14889.5|14888|14891.5|14890|14891.5|14890|14889.5|14888|237
1654770270000|2022-06-09 10:24:30|||||||||18
1654770280000|2022-06-09 10:24:40|14890.5|14889|14890.5|14889|14890.5|14889|14890.5|14889|120
1654770290000|2022-06-09 10:24:50|14889.5|14888|14890.5|14889|14890.5|14889|14889.5|14888|24
1654770300000|2022-06-09 10:25:00|14891.5|14890|14891.5|14890|14891.5|14890|14890.5|14889|101
1654770310000|2022-06-09 10:25:10|14890.5|14889|14891.5|14890|14891.5|14890|14890.5|14889|80
1654770320000|2022-06-09 10:25:20|14892.5|14891|14891.5|14890|14892.5|14891|14891.5|14890|250
1654770330000|2022-06-09 10:25:30|14892.5|14891|14892.5|14891|14892.5|14891|14891.5|14890|98
1654770340000|2022-06-09 10:25:40|14891.5|14890|14892.5|14891|14893.5|14891|14891.5|14890|109
1654770350000|2022-06-09 10:25:50||14890||14891||14891||14890|19
1654770360000|2022-06-09 10:26:00|14891.5|14890|14892.5|14891|14892.5|14891|14891.5|14890|30
1654770370000|2022-06-09 10:26:10|14893.5|14892|14893.5|14892|14893.5|14892|14892.5|14891|190
1654770380000|2022-06-09 10:26:20|14892.5|14891|14892.5|14891|14892.5|14891|14891.5|14890|49
1654770390000|2022-06-09 10:26:30|14891.5|14890|14892.5|14891|14892.5|14891|14891.5|14890|102
1654770400000|2022-06-09 10:26:40|14891.5|14890|14892.5|14891|14892.5|14891|14891.5|14890|37
1654770410000|2022-06-09 10:26:50|||||||||67
1654770420000|2022-06-09 10:27:00|14891.5|14890|14890.5|14889|14891.5|14890|14890.5|14889|147
1654770430000|2022-06-09 10:27:10|14891.5||14890.5||14891.5||14890.5||54
1654770440000|2022-06-09 10:27:20|14889.5|14888|14889.5|14888|14889.5|14888|14888.5|14887|302
1654770450000|2022-06-09 10:27:30|14888.5|14887|14888.5|14887|14888.5|14887|14888.5|14887|166
1654770460000|2022-06-09 10:27:40|14889.5|14888|14889.5|14888|14889.5|14888|14889.5|14888|48
1654770470000|2022-06-09 10:27:50|||||||||6
1654770480000|2022-06-09 10:28:00|14890.5|14889|14889.5|14888|14890.5|14889|14889.5|14888|305
1654770490000|2022-06-09 10:28:10|14888.5|14887|14888.5|14887|14888.5|14887|14888.5|14887|11
1654770500000|2022-06-09 10:28:20|14889.5|14888|14888.5|14887|14889.5|14888|14888.5|14887|184
1654770510000|2022-06-09 10:28:30|14887.5|14886|14887.5|14886|14887.5|14886|14887.5|14886|193
1654770520000|2022-06-09 10:28:40|14888.5|14887|14889.5|14887|14889.5|14888|14888.5|14887|24
1654770530000|2022-06-09 10:28:50|14888.5|14886|14888.5|14887|14888.5|14887|14888.5|14886|5
1654770540000|2022-06-09 10:29:00|14889.5|14888|14890.5|14889|14890.5|14889|14888.5|14887|136
1654770550000|2022-06-09 10:29:10|14889.5|14888|14889.5|14888|14889.5|14888|14889.5|14888|7
1654770560000|2022-06-09 10:29:20|14890.5|14889|14891.5|14890|14891.5|14890|14890.5|14889|111
1654770570000|2022-06-09 10:29:30|||||||||32
1654770590000|2022-06-09 10:29:50|14890.5|14889|14890.5|14889|14890.5|14889|14890.5|14889|11
1654770600000|2022-06-09 10:30:00|14889.5|14888|14891.5|14890|14891.5|14890|14889.5|14888|137
1654770610000|2022-06-09 10:30:10|14890.5|14889|14891.5|14890|14891.5|14890|14890.5|14889|58
1654770620000|2022-06-09 10:30:20|||||||||4
1654770630000|2022-06-09 10:30:30|||||||||5
1654770640000|2022-06-09 10:30:40|14892.5|14891|14892.5|14891|14892.5|14891|14892.5|14891|89
1654770650000|2022-06-09 10:30:50|||||||||30
1654770660000|2022-06-09 10:31:00|14893.5|14892|14894.5|14893|14894.5|14893|14892.5|14891|124
1654770670000|2022-06-09 10:31:10|14893.5|14892|14893.5|14892|14894.5|14893|14893.5|14892|127
1654770680000|2022-06-09 10:31:20|14894.5|14893|14894.5|14893|14894.5|14893|14893.5|14892|73
1654770690000|2022-06-09 10:31:30|||||||||52
1654770700000|2022-06-09 10:31:40|14895.5|14894|14895.5|14894|14895.5|14894|14895.5|14894|79
1654770710000|2022-06-09 10:31:50|14894.5|14893|14895.5|14894|14895.5|14894|14894.5|14893|83
1654770720000|2022-06-09 10:32:00|14896.5|14895|14895.5|14894|14896.5|14895|14895.5|14894|105
1654770730000|2022-06-09 10:32:10|||||||||6
1654770740000|2022-06-09 10:32:20|||||||||2
1654770750000|2022-06-09 10:32:30|||||||||31
1654770760000|2022-06-09 10:32:40|14896.5|14895|14895.5|14894|14896.5|14895|14895.5|14894|248
1654770770000|2022-06-09 10:32:50|||||||||25
1654770780000|2022-06-09 10:33:00|14896.5||14895.5||14896.5||14895.5||284
1654770790000|2022-06-09 10:33:10|14896.5|14895|14896.5|14895|14896.5|14895|14895.5|14894|152
1654770800000|2022-06-09 10:33:20|||||||||18
1654770810000|2022-06-09 10:33:30|14895.5|14894|14895.5|14894|14896.5|14894|14895.5|14894|72
1654770820000|2022-06-09 10:33:40|14896.5|14895|14895.5|14894|14896.5|14895|14895.5|14894|48
1654770830000|2022-06-09 10:33:50|14896.5|14895|14898.5|14897|14898.5|14897|14896.5|14895|190
1654770840000|2022-06-09 10:34:00|14897.5|14896|14898.5|14897|14899.5|14898|14897.5|14896|62
1654770850000|2022-06-09 10:34:10|14899.5|14898|14898.5|14897|14899.5|14898|14898.5|14897|41
1654770860000|2022-06-09 10:34:20|14899.5|14898|14899.5|14897|14899.5|14898|14898.5|14897|34
1654770870000|2022-06-09 10:34:30|14898.5|14898|14898.5|14897|14898.5|14898|14898.5|14897|48
1654770880000|2022-06-09 10:34:40|||||||||5
1654770890000|2022-06-09 10:34:50|||||||||126
1654770900000|2022-06-09 10:35:00|||||||||1
1654770910000|2022-06-09 10:35:10|14897.5|14896|14897.5|14896|14897.5|14896|14896.5|14895|31
1654770920000|2022-06-09 10:35:20|||||||||35
1654770930000|2022-06-09 10:35:30|14898.5|14897|14898.5|14897|14898.5|14897|14897.5|14896|158
1654770940000|2022-06-09 10:35:40|||||||||29
1654770950000|2022-06-09 10:35:50|14897.5|14896|14897.5|14896|14898.5|14896|14897.5|14896|52
1654770960000|2022-06-09 10:36:00|||||||||26
1654770970000|2022-06-09 10:36:10|14896.5|14895|14896.5|14895|14896.5|14895|14896.5|14895|8
1654770980000|2022-06-09 10:36:20|14895.5|14894|14896.5|14895|14896.5|14895|14895.5|14894|45
1654770990000|2022-06-09 10:36:30|14895.5|14894|14895.5|14894|14895.5|14894|14895.5|14894|98
1654771000000|2022-06-09 10:36:40|14896.5|14895|14894.5|14893|14896.5|14895|14894.5|14893|184
1654771010000|2022-06-09 10:36:50|14893.5|14892|14893.5|14892|14893.5|14892|14893.5|14892|56
1654771020000|2022-06-09 10:37:00|14894.5|14893|14894.5|14893|14894.5|14893|14894.5|14893|19
1654771030000|2022-06-09 10:37:10|||||||||20
1654771040000|2022-06-09 10:37:20|14895.5|14894|14895.5|14894|14895.5|14894|14894.5|14893|108
1654771050000|2022-06-09 10:37:30|14894.5|14893|14894.5|14893|14895.5|14894|14894.5|14893|206
1654771060000|2022-06-09 10:37:40|||||||||1
1654771070000|2022-06-09 10:37:50|||||||||27
1654771110000|2022-06-09 10:38:30|||||||||38
1654771120000|2022-06-09 10:38:40|||||||||1
1654771130000|2022-06-09 10:38:50|14896.5|14895|14895.5|14894|14896.5|14895|14895.5|14894|254
1654771140000|2022-06-09 10:39:00|14896.5|14895|14896.5|14894|14896.5|14895|14895.5|14894|47
1654771150000|2022-06-09 10:39:10||14895||14895||14895||14894|4
1654771160000|2022-06-09 10:39:20|14897.5|14896|14896.5|14895|14897.5|14896|14896.5|14895|76
1654771170000|2022-06-09 10:39:30|14897.5|14896|14896.5|14895|14897.5|14896|14896.5|14895|32
1654771180000|2022-06-09 10:39:40|14897.5|14896|14897.5|14896|14898.5|14897|14897.5|14896|50
1654771190000|2022-06-09 10:39:50|14896.5|14895|14896.5|14895|14896.5|14895|14896.5|14895|8
1654771200000|2022-06-09 10:40:00|14897.5|14896|14898.5|14897|14898.5|14897|14897.5|14896|108
1654771210000|2022-06-09 10:40:10|14897.5|14896|14897.5|14896|14898.5|14897|14897.5|14896|84
1654771220000|2022-06-09 10:40:20|14896.5|14895|14898.5|14897|14898.5|14897|14896.5|14895|287
1654771230000|2022-06-09 10:40:30|14897.5|14896|14897.5|14896|14898.5|14897|14897.5|14896|187
1654771240000|2022-06-09 10:40:40|14898.5|14897|14899.5|14898|14899.5|14898|14898.5|14897|31
1654771250000|2022-06-09 10:40:50|14898.5|14897|14898.5|14897|14899.5|14898|14898.5|14897|67
1654771260000|2022-06-09 10:41:00|14899.5|14896|14897.5|14896|14899.5|14896|14897.5|14896|201
1654771270000|2022-06-09 10:41:10|14896.5|14895|14897.5|14896|14897.5|14896|14896.5|14895|20
1654771280000|2022-06-09 10:41:20|14896.5|14895|14897.5|14896|14897.5|14896|14896.5|14895|35
1654771290000|2022-06-09 10:41:30|14896.5|14895|14896.5|14895|14896.5|14895|14896.5|14895|230
1654771300000|2022-06-09 10:41:40|14895.5|14894|14896.5|14895|14897.5|14895|14895.5|14894|128
1654771310000|2022-06-09 10:41:50|14897.5|14896|14897.5|14896|14897.5|14896|14896.5|14896|108
1654771320000|2022-06-09 10:42:00|14896.5|14895|14896.5|14895|14897.5|14896|14896.5|14895|90
1654771330000|2022-06-09 10:42:10|14897.5|14896|14896.5|14895|14897.5|14896|14896.5|14895|24
1654771340000|2022-06-09 10:42:20|14895.5|14894|14895.5|14894|14895.5|14894|14895.5|14894|8
1654771350000|2022-06-09 10:42:30|14896.5|14896|14897.5|14896|14897.5|14896|14895.5|14896|40
1654771360000|2022-06-09 10:42:40|||||||||2
1654771370000|2022-06-09 10:42:50|14896.5|14895|14896.5|14895|14897.5|14896|14896.5|14895|16
1654771380000|2022-06-09 10:43:00|||||||||6
1654771390000|2022-06-09 10:43:10|14897.5|14896|14897.5|14896|14897.5|14896|14897.5|14896|109
1654771400000|2022-06-09 10:43:20|||||||||11
1654771410000|2022-06-09 10:43:30|14896.5|14895|14897.5|14895|14897.5|14896|14896.5|14895|35
1654771420000|2022-06-09 10:43:40|14896.5|14896|14895.5|14894|14897.5|14896|14895.5|14894|18
1654771430000|2022-06-09 10:43:50|14896.5|14895|14895.5|14894|14896.5|14895|14895.5|14894|29
1654771440000|2022-06-09 10:44:00|14896.5|14895|14896.5|14895|14896.5|14895|14895.5|14894|199
1654771450000|2022-06-09 10:44:10|14895.5|14894|14896.5|14895|14896.5|14895|14895.5|14894|93
1654771460000|2022-06-09 10:44:20|||||||||5
1654771470000|2022-06-09 10:44:30|||||||||46
1654771480000|2022-06-09 10:44:40|||||||||4
1654771500000|2022-06-09 10:45:00|14897.5|14896|14897.5|14896|14898.5|14897|14897.5|14896|53
1654771510000|2022-06-09 10:45:10|14898.5|14897|14898.5|14897|14898.5|14897|14898.5|14897|25
1654771520000|2022-06-09 10:45:20|14899.5|14898|14900.5|14899|14900.5|14899|14899.5|14898|68
1654771530000|2022-06-09 10:45:30|||||||||47
1654771550000|2022-06-09 10:45:50|||||||||16
1654771560000|2022-06-09 10:46:00|14901.5|14900|14902.5|14901|14902.5|14901|14901.5|14900|89
1654771570000|2022-06-09 10:46:10|||||||||70
1654771580000|2022-06-09 10:46:20|14903.5|14902|14902.5|14901|14903.5|14902|14902.5|14901|77
1654771590000|2022-06-09 10:46:30|14903.5|14902|14902.5|14901|14903.5|14902|14902.5|14901|43
1654771600000|2022-06-09 10:46:40|14903.5|14902|14903.5|14902|14903.5|14902|14902.5|14901|100
1654771620000|2022-06-09 10:47:00|14902.5|14901|14903.5|14902|14903.5|14902|14902.5|14901|161
1654771630000|2022-06-09 10:47:10|14902.5|14901|14902.5|14901|14902.5|14901|14902.5|14901|44
1654771640000|2022-06-09 10:47:20|||||||||40
1654771650000|2022-06-09 10:47:30|14903.5|14902|14903.5|14902|14903.5|14902|14902.5|14901|72
1654771660000|2022-06-09 10:47:40|14902.5|14901|14902.5|14901|14902.5|14901|14902.5|14901|9
1654771680000|2022-06-09 10:48:00|||||||||16
1654771690000|2022-06-09 10:48:10|14901.5|14900|14903.5|14902|14903.5|14902|14901.5|14900|188
1654771700000|2022-06-09 10:48:20|14902.5|14901|14903.5|14902|14903.5|14902|14902.5|14901|82
1654771710000|2022-06-09 10:48:30|14904.5|14903|14904.5|14903|14904.5|14903|14903.5|14902|131
1654771720000|2022-06-09 10:48:40|14903.5|14902|14903.5|14902|14904.5|14903|14903.5|14902|38
1654771730000|2022-06-09 10:48:50|14904.5|14903|14904.5|14903|14904.5|14903|14903.5|14902|28
1654771740000|2022-06-09 10:49:00|||||||||11
1654771750000|2022-06-09 10:49:10|14906.5|14905|14906.5|14905|14906.5|14905|14906.5|14904|167
1654771760000|2022-06-09 10:49:20|14905.5|14904|14905.5|14904|14906.5|14905|14905.5|14904|57
1654771770000|2022-06-09 10:49:30|||||||||8
1654771780000|2022-06-09 10:49:40|14906.5|14905|14906.5|14904|14906.5|14905|14906.5|14904|25
1654771790000|2022-06-09 10:49:50|14905.5|14905|14905.5|14904|14906.5|14905|14905.5|14904|21
1654771800000|2022-06-09 10:50:00|14906.5|14905|14905.5|14904|14906.5|14905|14905.5|14904|85
1654771810000|2022-06-09 10:50:10|||||||||9
1654771820000|2022-06-09 10:50:20|14906.5|14905|14906.5|14905|14906.5|14905|14906.5|14905|93
1654771830000|2022-06-09 10:50:30|14905.5|14904|14904.5|14903|14905.5|14904|14904.5|14903|89
1654771840000|2022-06-09 10:50:40|||||||||32
1654771850000|2022-06-09 10:50:50|14905.5|14904|14905.5|14904|14905.5|14904|14905.5|14904|8
1654771860000|2022-06-09 10:51:00|14904.5|14903|14904.5|14903|14904.5|14903|14904.5|14903|289
1654771870000|2022-06-09 10:51:10|14903.5|14902|14902.5|14901|14903.5|14902|14902.5|14901|46
1654771880000|2022-06-09 10:51:20|14903.5||14902.5||14903.5||14902.5||80
1654771890000|2022-06-09 10:51:30|||||||||117
1654771900000|2022-06-09 10:51:40|14903.5|14902|14903.5|14902|14904.5|14902|14903.5|14902|115
1654771910000|2022-06-09 10:51:50|||||||||63
1654771920000|2022-06-09 10:52:00|14904.5|14903|14904.5|14903|14905.5|14904|14904.5|14903|47
1654771930000|2022-06-09 10:52:10|14905.5|14904|14905.5|14904|14905.5|14904|14904.5|14903|81
1654771940000|2022-06-09 10:52:20|14906.5|14905|14906.5|14905|14906.5|14905|14906.5|14905|567
1654771950000|2022-06-09 10:52:30|14905.5|14904|14905.5|14904|14906.5|14905|14905.5|14904|63
1654771960000|2022-06-09 10:52:40|14903.5|14902|14903.5|14902|14903.5|14902|14902.5|14901|130
1654771970000|2022-06-09 10:52:50|||||||||53
1654771980000|2022-06-09 10:53:00|14904.5|14903|14904.5|14903|14904.5|14903|14903.5|14902|43
1654771990000|2022-06-09 10:53:10|||||||||53
1654772000000|2022-06-09 10:53:20|||||||||49
1654772030000|2022-06-09 10:53:50|||||||||288
1654772040000|2022-06-09 10:54:00|14903.5|14902|14904.5|14903|14904.5|14903|14903.5|14902|59
1654772050000|2022-06-09 10:54:10|14903.5|14902|14904.5|14903|14904.5|14903|14903.5|14902|38
1654772060000|2022-06-09 10:54:20|||||||||39
1654772080000|2022-06-09 10:54:40|14903.5|14902|14903.5|14902|14903.5|14902|14903.5|14902|55
1654772090000|2022-06-09 10:54:50|14904.5|14903|14904.5|14903|14904.5|14903|14904.5|14903|11
1654772100000|2022-06-09 10:55:00|||||||||18
1654772110000|2022-06-09 10:55:10|14905.5|14904|14903.5|14902|14905.5|14904|14903.5|14902|103
1654772120000|2022-06-09 10:55:20|14904.5||14903.5||14904.5||14903.5||108
1654772130000|2022-06-09 10:55:30|14904.5|14903|14904.5|14903|14904.5|14903|14904.5|14903|58
1654772140000|2022-06-09 10:55:40|||||||||7
1654772150000|2022-06-09 10:55:50|14903.5|14902|14903.5|14902|14903.5|14902|14903.5|14902|13
1654772160000|2022-06-09 10:56:00|14904.5|14903|14903.5|14902|14904.5|14903|14903.5|14902|20
1654772170000|2022-06-09 10:56:10|14904.5|14903|14905.5|14904|14905.5|14904|14904.5|14903|76
1654772180000|2022-06-09 10:56:20|14904.5|14903|14903.5|14902|14904.5|14903|14903.5|14902|96
1654772190000|2022-06-09 10:56:30|14904.5|14903|14904.5|14903|14905.5|14904|14904.5|14903|66
1654772200000|2022-06-09 10:56:40|14903.5|14902|14903.5|14902|14903.5|14902|14903.5|14902|4
1654772210000|2022-06-09 10:56:50|14904.5||14903.5||14904.5||14903.5||51
1654772220000|2022-06-09 10:57:00|14904.5|14903|14903.5|14902|14904.5|14903|14903.5|14902|13
1654772230000|2022-06-09 10:57:10|14904.5|14903|14904.5|14903|14904.5|14903|14904.5|14903|0
1654772250000|2022-06-09 10:57:30|||||||||50
1654772260000|2022-06-09 10:57:40|||||||||32
1654772270000|2022-06-09 10:57:50|14905.5|14904|14906.5|14905|14906.5|14905|14905.5|14904|96
1654772280000|2022-06-09 10:58:00|14905.5|14904|14904.5|14903|14905.5|14904|14904.5|14903|51
1654772290000|2022-06-09 10:58:10|14905.5|14902|14904.5|14903|14905.5|14903|14903.5|14902|81
1654772300000|2022-06-09 10:58:20|14903.5|14902|14904.5|14903|14904.5|14903|14903.5|14902|34
1654772310000|2022-06-09 10:58:30|14903.5|14902|14904.5|14903|14904.5|14903|14903.5|14902|41
1654772320000|2022-06-09 10:58:40|14903.5|14902|14904.5|14903|14905.5|14904|14903.5|14902|275
1654772330000|2022-06-09 10:58:50|14903.5|14902|14902.5|14901|14903.5|14902|14902.5|14901|137
1654772340000|2022-06-09 10:59:00|14903.5|14902|14902.5|14901|14903.5|14902|14902.5|14901|192
1654772350000|2022-06-09 10:59:10|14901.5|14900|14901.5|14900|14901.5|14900|14900.5|14899|123
1654772360000|2022-06-09 10:59:20|||||||||21
1654772370000|2022-06-09 10:59:30|14902.5||14902.5||14902.5||14902.5||7
1654772380000|2022-06-09 10:59:40|14901.5|14901|14901.5|14900|14901.5|14901|14900.5|14899|51
1654772390000|2022-06-09 10:59:50|14900.5|14899|14901.5|14900|14901.5|14900|14900.5|14899|182
1654772400000|2022-06-09 11:00:00|14901.4|14899.9|14900.5|14899|14901.5|14899.9|14900.5|14899|73
1654772410000|2022-06-09 11:00:10|14901.5|14900|14900.5|14899|14901.5|14900|14900.5|14899|137
1654772420000|2022-06-09 11:00:20|14901.5|14900|14901.5|14900|14901.5|14900|14900.5|14900|90
1654772430000|2022-06-09 11:00:30|14902.5|14901|14902.5|14900|14902.5|14901|14901.5|14900|117
1654772440000|2022-06-09 11:00:40|14901.5|14899|14900.5|14899|14901.5|14899|14900.5|14899|34
1654772450000|2022-06-09 11:00:50|14899.5|14898|14899.5|14898|14899.5|14898|14899.5|14898|22
1654772460000|2022-06-09 11:01:00||14897||14897||14898||14897|90
1654772470000|2022-06-09 11:01:10|14898.5|14898|14898.5|14896|14898.5|14898|14897.5|14896|93
1654772480000|2022-06-09 11:01:20|14897.5|14897|14897.5|14896|14898.5|14897|14897.5|14896|285
1654772490000|2022-06-09 11:01:30|14896.5|14895|14896.5|14895|14896.5|14895|14896.5|14894|209
1654772500000|2022-06-09 11:01:40|14897.5|14896|14897.5|14896|14897.5|14896|14897.5|14896|23
1654772510000|2022-06-09 11:01:50|14897.4|14895.9|14897.5|14896|14897.5|14896|14897.4|14895.9|126
1654772520000|2022-06-09 11:02:00|14896.5|14895|14897.5|14895|14897.5|14895|14896.5|14895|118
1654772530000|2022-06-09 11:02:10|14896.5|14896|14896.5|14895|14896.5|14896|14896.5|14895|14
1654772540000|2022-06-09 11:02:20|||||||||78
1654772550000|2022-06-09 11:02:30|14896.4|14894.9|14896.5|14895|14896.5|14895|14896.4|14894.9|224
1654772560000|2022-06-09 11:02:40|14895.5|14894|14894.5|14893|14895.5|14894|14894.5|14893|199
1654772570000|2022-06-09 11:02:50|14893.5|14892|14893.5|14892|14893.5|14892|14892.5|14891|422
1654772580000|2022-06-09 11:03:00|14892.5|14891|14892.5|14891|14893.5|14892|14892.5|14891|27
1654772590000|2022-06-09 11:03:10|14891.5|14890|14889.5|14888|14891.5|14890|14889.5|14888|137
1654772600000|2022-06-09 11:03:20|14888.5|14887|14890.5|14889|14890.5|14889|14888.5|14887|368
1654772610000|2022-06-09 11:03:30|14889.5|14888|14890.5|14889|14891.5|14890|14889.5|14888|280
1654772620000|2022-06-09 11:03:40|14891.4|14889.9|14892.5|14891|14892.5|14891|14891.4|14889.9|153
1654772630000|2022-06-09 11:03:50|14893.5|14890|14892.5|14890|14893.5|14891|14891.5|14890|78
1654772640000|2022-06-09 11:04:00|14891.5|14891|14890.5|14889|14891.5|14891|14890.5|14889|68
1654772650000|2022-06-09 11:04:10|14891.5|14890|14892.5|14891|14892.5|14891|14891.5|14890|59
1654772660000|2022-06-09 11:04:20|14893.4|14890.9|14892.5|14891|14893.5|14892|14892.5|14890.9|34
1654772670000|2022-06-09 11:04:30|14893.5|14892|14893.5|14892|14893.5|14892|14892.5|14891|267
1654772680000|2022-06-09 11:04:40|14893.4|14891|14893.5|14892|14894.5|14893|14893.4|14891|81
1654772690000|2022-06-09 11:04:50|14894.5|14893|14892.5|14891|14894.5|14893|14892.5|14891|255
1654772700000|2022-06-09 11:05:00|14893.5|14892|14893.4|14891.9|14893.5|14892|14893.4|14891|10
1654772710000|2022-06-09 11:05:10|14893.5|14892|14892.5|14891|14893.5|14892|14892.5|14891|206
1654772720000|2022-06-09 11:05:20|||||||||10
1654772730000|2022-06-09 11:05:30|14893.4|14891.9|14892.5|14891|14893.4|14891.9|14892.5|14891|274
1654772740000|2022-06-09 11:05:40|14893.4|14891.9|14893.5|14892|14893.5|14892|14893.4|14891.9|52
1654772750000|2022-06-09 11:05:50|||||||||67
1654772760000|2022-06-09 11:06:00|14892.5|14891|14892.5|14891|14893.5|14892|14892.5|14891|122
1654772770000|2022-06-09 11:06:10|||||||||63
1654772780000|2022-06-09 11:06:20|14891.5|14890|14892.5|14891|14892.5|14891|14891.5|14890|114
1654772790000|2022-06-09 11:06:30|14893.5|14891.9|14893.5|14891|14893.5|14892|14892.5|14891|105
1654772800000|2022-06-09 11:06:40|14893.4|14891.9|14893.5|14892|14893.5|14892|14893.4|14891.9|69
1654772810000|2022-06-09 11:06:50|14894.5|14893|14893.5|14892|14894.5|14893|14893.5|14892|48
1654772830000|2022-06-09 11:07:10|||||||||20
1654772840000|2022-06-09 11:07:20|14893.4|14891.9|14893.5|14892|14893.5|14892|14892.5|14891|42
1654772850000|2022-06-09 11:07:30|14894.5|14893|14894.5|14892|14894.5|14893|14893.5|14891.9|61
1654772860000|2022-06-09 11:07:40|14894.4|14892.9|14894.5|14893|14894.5|14893|14893.5|14892|116
1654772870000|2022-06-09 11:07:50|14893.5|14892|14894.5|14892|14894.5|14893|14893.5|14892|80
1654772880000|2022-06-09 11:08:00|14894.4|14893|14894.4|14892.9|14894.4|14893|14894.4|14892.9|27
1654772890000|2022-06-09 11:08:10|||||||||37
1654772900000|2022-06-09 11:08:20|14893.5|14892|14893.4|14891.9|14893.5|14892|14893.4|14891.9|126
1654772910000|2022-06-09 11:08:30|||||||||13
1654772930000|2022-06-09 11:08:50|14894.4|14892.9|14894.4|14892.9|14894.4|14892.9|14894.4|14892.9|37
1654772940000|2022-06-09 11:09:00|14893.4|14891.9|14893.4|14891.9|14893.4|14891.9|14893.4|14891.9|13
1654772960000|2022-06-09 11:09:20|14894.4|14892.9|14893.4|14891.9|14894.4|14892.9|14893.4|14891.9|110
1654772970000|2022-06-09 11:09:30|||||||||20
1654772990000|2022-06-09 11:09:50||14890.9||14891.9||14891.9||14890.9|38
1654773000000|2022-06-09 11:10:00|14892.5|14891|14892.4|14890.9|14892.5|14891|14892.4|14890.9|106
1654773010000|2022-06-09 11:10:10|14893.4||14892.4||14893.4||14892.4||3
1654773020000|2022-06-09 11:10:20|||||||||3
1654773030000|2022-06-09 11:10:30|14893.4|14891.9|14892.4|14890.9|14893.4|14891.9|14892.4|14890.9|256
1654773040000|2022-06-09 11:10:40|14891.4|14889.9|14891.4|14889.9|14891.4|14889.9|14890.4|14888.9|84
1654773050000|2022-06-09 11:10:50|14890.4|14888.9|14890.4|14888.9|14890.4|14888.9|14890.4|14888.9|34
1654773070000|2022-06-09 11:11:10|||||||||18
1654773080000|2022-06-09 11:11:20|14891.4|14889.9|14892.4|14890.9|14892.4|14890.9|14891.4|14889.9|104
1654773090000|2022-06-09 11:11:30|14891.4|14889.9|14891.4|14889.9|14891.4|14889.9|14891.4|14889.9|93
1654773100000|2022-06-09 11:11:40|14892.4|14890.9|14891.4|14889.9|14892.4|14890.9|14891.4|14889.9|109
1654773110000|2022-06-09 11:11:50|14892.4|14890.9|14891.4|14889.9|14892.4|14890.9|14891.4|14889.9|35
1654773120000|2022-06-09 11:12:00|14892.4|14890.9|14892.4|14890.9|14892.4|14890.9|14891.4|14889.9|21
1654773130000|2022-06-09 11:12:10|14891.4|14889.9|14891.4|14889.9|14891.4|14889.9|14890.4|14888.9|15
1654773140000|2022-06-09 11:12:20|14890.4|14888.9|14890.4|14888.9|14890.4|14888.9|14890.4|14888.9|83
1654773150000|2022-06-09 11:12:30|14891.4|14889.9|14890.4|14888.9|14891.4|14889.9|14890.4|14888.9|142
1654773160000|2022-06-09 11:12:40|14891.4|14889|14891.4|14889.9|14891.4|14889.9|14890.4|14888.9|56
1654773170000|2022-06-09 11:12:50|14892.4|14890.9|14892.4|14890.9|14892.4|14890.9|14892.4|14889.9|38
1654773180000|2022-06-09 11:13:00|14891.4|14889.9|14891.4|14889.9|14891.4|14889.9|14891.4|14889.9|24
1654773190000|2022-06-09 11:13:10|14890.4|14888.9|14891.4|14889.9|14891.4|14889.9|14890.4|14888.9|16
1654773200000|2022-06-09 11:13:20|||||||||15
1654773210000|2022-06-09 11:13:30|14890.4|14888.9|14891.4|14889.9|14891.4|14889.9|14890.4|14888.9|7
1654773220000|2022-06-09 11:13:40||14888.9||14889.9||14889.9||14888.9|14
1654773230000|2022-06-09 11:13:50|14890.4|14888.9|14890.4|14888.9|14890.4|14888.9|14890.4|14888.9|49
1654773240000|2022-06-09 11:14:00|||||||||10
1654773250000|2022-06-09 11:14:10|14889.5|14888|14889.4|14887.9|14890.4|14888.9|14889.4|14887.9|297
1654773260000|2022-06-09 11:14:20|14888.5|14887|14888.4|14886.9|14889.4|14887.9|14888.4|14886.9|158
1654773290000|2022-06-09 11:14:50|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|29
1654773300000|2022-06-09 11:15:00|14888.4|14886.9|14886.4|14884.9|14888.4|14886.9|14886.4|14884.9|353
1654773310000|2022-06-09 11:15:10|14885.4|14883.9|14886.4|14884.9|14886.4|14884.9|14885.4|14883.9|106
1654773320000|2022-06-09 11:15:20|14885.4|14883.9|14886.4|14884.9|14886.4|14884.9|14885.4|14883.9|281
1654773330000|2022-06-09 11:15:30|14885.4|14883.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|21
1654773340000|2022-06-09 11:15:40|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|237
1654773360000|2022-06-09 11:16:00|||||||||2
1654773370000|2022-06-09 11:16:10|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|60
1654773380000|2022-06-09 11:16:20|14883.5|14882|14883.4|14881.9|14883.5|14882|14883.4|14881.9|142
1654773390000|2022-06-09 11:16:30|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14884.4|14882.9|126
1654773400000|2022-06-09 11:16:40|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|14884.4|14882.9|48
1654773410000|2022-06-09 11:16:50|14885.4|14883.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|46
1654773420000|2022-06-09 11:17:00|||||||||26
1654773430000|2022-06-09 11:17:10|||||||||153
1654773440000|2022-06-09 11:17:20|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|14885.4|14883.9|81
1654773450000|2022-06-09 11:17:30|||||||||9
1654773460000|2022-06-09 11:17:40|14884.4|14882.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|102
1654773470000|2022-06-09 11:17:50|14885.4|14883.9|14885.4|14882.9|14886.4|14884.9|14885.4|14882.9|316
1654773480000|2022-06-09 11:18:00|14886.4|14883.9|14887.4|14885.9|14888.4|14886.9|14886.4|14883.9|611
1654773490000|2022-06-09 11:18:10|||||||||105
1654773500000|2022-06-09 11:18:20|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|124
1654773510000|2022-06-09 11:18:30|||||||||40
1654773520000|2022-06-09 11:18:40|||||||||1
1654773530000|2022-06-09 11:18:50|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14886.4|14884.9|113
1654773540000|2022-06-09 11:19:00|14888.4|14886.9|14888.4|14886.9|14888.4|14886.9|14887.4|14885.9|128
1654773550000|2022-06-09 11:19:10||14885.9||14886.9||14886.9||14885.9|76
1654773560000|2022-06-09 11:19:20|14887.4|14885.9|14887.4|14885.9|14888.4|14886.9|14887.4|14885.9|32
1654773580000|2022-06-09 11:19:40|14888.4|14886.9|14887.4|14885.9|14888.4|14886.9|14887.4|14885.9|12
1654773600000|2022-06-09 11:20:00|14886.4|14884.9|14886.4|14884.9|14887.4|14885.9|14886.4|14884.9|44
1654773610000|2022-06-09 11:20:10|14887.4|14885.9|14886.4|14884.9|14887.4|14885.9|14886.4|14884.9|103
1654773620000|2022-06-09 11:20:20|14887.4|14885.9|14885.4|14883.9|14887.4|14885.9|14885.4|14883.9|96
1654773630000|2022-06-09 11:20:30|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14885.4|14883.9|12
1654773640000|2022-06-09 11:20:40|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|81
1654773650000|2022-06-09 11:20:50|14886.4|14884.9|14886.4|14884.9|14887.4|14885.9|14886.4|14884.9|21
1654773660000|2022-06-09 11:21:00|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|14887.4|14885.9|41
1654773670000|2022-06-09 11:21:10|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|36
1654773680000|2022-06-09 11:21:20|||||||||2
1654773690000|2022-06-09 11:21:30|||||||||1
1654773700000|2022-06-09 11:21:40|14885.4|14883.9|14886.4|14883.9|14886.4|14883.9|14884.4|14882.9|88
1654773710000|2022-06-09 11:21:50|14885.4|14884.9|14885.4|14883.9|14886.4|14884.9|14885.4|14883.9|4
1654773720000|2022-06-09 11:22:00|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|14886.4|14884.9|81
1654773730000|2022-06-09 11:22:10|||||||||309
1654773740000|2022-06-09 11:22:20|||||||||27
1654773750000|2022-06-09 11:22:30|||||||||109
1654773760000|2022-06-09 11:22:40|14885.4|14883.9|14884.4|14882.9|14885.4|14883.9|14884.4|14882.9|87
1654773770000|2022-06-09 11:22:50|14883.4|14881.9|14879.4|14877.9|14883.4|14881.9|14878.4|14876.9|134
1654773780000|2022-06-09 11:23:00|14880.4|14878.9|14883.4|14881.9|14883.4|14881.9|14880.4|14878.9|118
1654773790000|2022-06-09 11:23:10|14882.4|14880.9|14880.4|14878.9|14882.4|14881.9|14880.4|14878.9|186
1654773800000|2022-06-09 11:23:20|14881.4|14879.9|14881.4|14879.9|14882.4|14880.9|14881.4|14879.9|106
1654773810000|2022-06-09 11:23:30|14882.4|14880.9|14883.4|14881.9|14883.4|14881.9|14882.4|14879.9|92
1654773820000|2022-06-09 11:23:40|14884.4|14882.9|14884.4|14881.9|14884.4|14882.9|14884.4|14881.9|58
1654773830000|2022-06-09 11:23:50|14883.4|14882.9|14883.4|14881.9|14884.4|14882.9|14883.4|14881.9|19
1654773840000|2022-06-09 11:24:00|||||||||2
1654773850000|2022-06-09 11:24:10|||||||||9
1654773860000|2022-06-09 11:24:20|14882.4|14880.9|14883.4|14880.9|14883.4|14881.9|14882.4|14880.9|149
1654773870000|2022-06-09 11:24:30|14882.4|14881.9|14883.4|14881.9|14883.4|14881.9|14882.4|14880.9|14
1654773880000|2022-06-09 11:24:40|14882.4|14880.9|14882.4|14880.9|14882.4|14880.9|14882.4|14880.9|23
1654773890000|2022-06-09 11:24:50|14883.4||14882.4||14883.4||14882.4||4
1654773900000|2022-06-09 11:25:00|14881.4|14879.9|14880.4|14878.9|14881.4|14879.9|14880.4|14878.9|69
1654773910000|2022-06-09 11:25:10|||||||||6
1654773920000|2022-06-09 11:25:20|14881.4|14879.9|14880.4|14878.9|14881.4|14879.9|14880.4|14878.9|173
1654773930000|2022-06-09 11:25:30|14879.4|14877.9|14879.4|14877.9|14880.4|14878.9|14879.4|14877.9|58
1654773940000|2022-06-09 11:25:40|14880.4|14878.9|14879.4|14877.9|14880.4|14878.9|14879.4|14877.9|60
1654773950000|2022-06-09 11:25:50|14880.4||14879.4||14880.4||14879.4||7
1654773960000|2022-06-09 11:26:00|||||||||58
1654773970000|2022-06-09 11:26:10|14880.4|14878.9|14881.4|14879.9|14881.4|14879.9|14880.4|14878.9|75
1654773980000|2022-06-09 11:26:20|||||||||37
1654773990000|2022-06-09 11:26:30|14882.4|14880.9|14882.4|14880.9|14883.4|14881.9|14882.4|14880.9|109
1654774000000|2022-06-09 11:26:40|14881.4|14879.9|14881.4|14878.9|14881.4|14879.9|14880.4|14878.9|128
1654774010000|2022-06-09 11:26:50|14880.4|14879.9|14880.4|14878.9|14881.4|14879.9|14880.4|14878.9|21
1654774020000|2022-06-09 11:27:00|14879.4|14877.9|14879.4|14877.9|14881.4|14879.9|14879.4|14877.9|507
1654774030000|2022-06-09 11:27:10||14876.9||14876.9||14877.9||14876.9|30
1654774040000|2022-06-09 11:27:20|14880.4|14877.9|14880.4|14878.9|14880.4|14878.9|14879.4|14876.9|159
1654774050000|2022-06-09 11:27:30|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|991
1654774060000|2022-06-09 11:27:40|14877.4|14875.9|14877.4|14875.9|14877.4|14875.9|14877.4|14875.9|45
1654774070000|2022-06-09 11:27:50|||||||||1
1654774080000|2022-06-09 11:28:00|||||||||53
1654774090000|2022-06-09 11:28:10|14878.4|14876.9|14877.4|14875.9|14878.4|14876.9|14877.4|14875.9|98
1654774100000|2022-06-09 11:28:20|14878.4|14876.9|14877.4|14875.9|14878.4|14876.9|14877.4|14875.9|99
1654774110000|2022-06-09 11:28:30|14878.4|14876.9|14878.4|14876.9|14879.4|14877.9|14877.4|14875.9|169
1654774120000|2022-06-09 11:28:40|14877.4|14875.9|14878.4|14876.9|14878.4|14876.9|14877.4|14875.9|31
1654774130000|2022-06-09 11:28:50|14877.4|14875.9|14878.4|14876.9|14879.4|14877.9|14877.4|14875.9|48
1654774140000|2022-06-09 11:29:00|14879.4|14877.9|14879.4|14877.9|14880.4|14878.9|14878.4|14876.9|58
1654774150000|2022-06-09 11:29:10|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|14877.4|14875.9|86
1654774160000|2022-06-09 11:29:20|14879.4|14877.9|14879.4|14877.9|14880.4|14878.9|14879.4|14877.9|141
1654774170000|2022-06-09 11:29:30|||||||||46
1654774180000|2022-06-09 11:29:40|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|14878.4|14875.9|4
1654774190000|2022-06-09 11:29:50|14877.4|14875.9|14878.4|14875.9|14878.4|14876.9|14877.4|14875.9|28
1654774200000|2022-06-09 11:30:00|14877.4|14876.9|14877.4|14875.9|14878.4|14876.9|14877.4|14875.9|25
1654774210000|2022-06-09 11:30:10|14876.4|14874.9|14876.4|14874.9|14877.4|14875.9|14876.4|14874.9|148
1654774220000|2022-06-09 11:30:20|14877.4|14875.9|14877.4|14874.9|14877.9|14875.9|14876.4|14874.9|84
1654774230000|2022-06-09 11:30:30|14876.4|14875.9|14877.4|14875.9|14878.4|14875.9|14876.4|14874.9|63
1654774240000|2022-06-09 11:30:40|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|55
1654774250000|2022-06-09 11:30:50|14877.4|14875.9|14877.4|14875.9|14878.4|14875.9|14877.4|14875.9|4
1654774260000|2022-06-09 11:31:00|14878.4|14876.9|14876.4|14874.9|14878.4|14876.9|14876.4|14874.9|24
1654774270000|2022-06-09 11:31:10|||||||||46
1654774280000|2022-06-09 11:31:20|14875.4|14873.9|14874.4|14872.9|14875.4|14873.9|14874.4|14872.9|184
1654774290000|2022-06-09 11:31:30|||||||||50
1654774300000|2022-06-09 11:31:40|14873.4|14871.9|14874.4|14872.9|14874.4|14872.9|14873.4|14871.9|50
1654774310000|2022-06-09 11:31:50|14875.4|14873.9|14874.4|14872.9|14875.4|14873.9|14874.4|14872.9|106
1654774320000|2022-06-09 11:32:00|14875.4|14873.9|14875.4|14873.9|14875.4|14873.9|14874.4|14872.9|96
1654774330000|2022-06-09 11:32:10|14874.4|14872.9|14875.4|14873.9|14875.4|14873.9|14874.4|14872.9|69
1654774340000|2022-06-09 11:32:20|14876.4|14872.9|14875.4|14872.9|14876.4|14873.9|14875.4|14872.9|18
1654774350000|2022-06-09 11:32:30|14874.4|14873.9|14874.4|14872.9|14875.4|14873.9|14874.4|14872.9|22
1654774360000|2022-06-09 11:32:40|14875.4|14873.9|14873.4|14871.9|14875.4|14873.9|14873.4|14871.9|78
1654774370000|2022-06-09 11:32:50|14872.4|14870.9|14873.4|14871.9|14873.4|14871.9|14872.4|14870.9|30
1654774380000|2022-06-09 11:33:00|||||||||2
1654774390000|2022-06-09 11:33:10|14874.4|14872.9|14874.4|14872.9|14874.4|14872.9|14873.4|14871.9|27
1654774400000|2022-06-09 11:33:20|14873.4|14871.9|14875.4|14872.9|14875.4|14872.9|14873.4|14871.9|63
1654774410000|2022-06-09 11:33:30|14874.4|14873.9|14875.4|14873.9|14875.4|14873.9|14874.4|14872.9|119
1654774420000|2022-06-09 11:33:40|||||||||30
1654774430000|2022-06-09 11:33:50|14876.4|14874.9|14875.4|14873.9|14876.4|14874.9|14875.4|14873.9|74
1654774440000|2022-06-09 11:34:00|14876.4|14874.9|14874.4|14872.9|14876.4|14874.9|14874.4|14872.9|144
1654774450000|2022-06-09 11:34:10|14873.4|14871.9|14874.4|14872.9|14874.4|14872.9|14873.4|14871.9|290
1654774460000|2022-06-09 11:34:20|14875.4|14873.9|14875.4|14873.9|14875.4|14873.9|14875.4|14873.9|113
1654774470000|2022-06-09 11:34:30|14876.4|14874.9|14876.4|14874.9|14876.4|14874.9|14876.4|14873.9|25
1654774480000|2022-06-09 11:34:40|14875.4|14873.9|14875.4|14873.9|14876.4|14874.9|14875.4|14873.9|41
1654774490000|2022-06-09 11:34:50|14876.4|14874.9|14875.4|14873.9|14876.4|14874.9|14875.4|14873.9|53
1654774500000|2022-06-09 11:35:00|||||||||59
1654774510000|2022-06-09 11:35:10|14876.4|14874.9|14876.4|14874.9|14877.4|14875.9|14875.4|14873.9|115
1654774520000|2022-06-09 11:35:20|14877.4|14875.9|14877.4|14875.9|14877.4|14875.9|14876.4|14875.9|121
1654774530000|2022-06-09 11:35:30|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|79
1654774540000|2022-06-09 11:35:40|14877.4|14875.9|14878.4|14876.9|14878.4|14876.9|14877.4|14875.9|82
1654774550000|2022-06-09 11:35:50|14877.4|14875.9|14876.4|14874.9|14877.4|14875.9|14876.4|14874.9|63
1654774560000|2022-06-09 11:36:00|14875.4|14873.9|14875.4|14873.9|14875.4|14873.9|14875.4|14873.9|62
1654774570000|2022-06-09 11:36:10|||||||||29
1654774580000|2022-06-09 11:36:20|14876.4|14874.9|14876.4|14874.9|14877.4|14874.9|14875.4|14873.9|52
1654774590000|2022-06-09 11:36:30|14877.4|14875.9|14877.4|14875.9|14878.4|14876.9|14877.4|14875.9|85
1654774600000|2022-06-09 11:36:40|14879.4|14877.9|14879.4|14877.9|14879.4|14877.9|14879.4|14877.9|280
1654774610000|2022-06-09 11:36:50|14878.4|14876.9|14878.4|14876.9|14878.4|14876.9|14877.4|14875.9|186
1654774620000|2022-06-09 11:37:00|||||||||78
1654774630000|2022-06-09 11:37:10|14877.4|14875.9|14876.4|14874.9|14878.4|14876.9|14876.4|14874.9|24
1654774640000|2022-06-09 11:37:20|14877.4|14875.9|14877.4|14875.9|14877.4|14875.9|14876.4|14874.9|78
1654774650000|2022-06-09 11:37:30|||||||||40
1654774660000|2022-06-09 11:37:40|14876.4|14874.9|14877.4|14875.9|14877.4|14875.9|14876.4|14874.9|74
1654774670000|2022-06-09 11:37:50|14876.4|14874.9|14874.4|14872.9|14876.4|14874.9|14873.4|14871.9|351
1654774680000|2022-06-09 11:38:00|14873.4|14871.9|14874.4|14872.9|14874.4|14872.9|14873.4|14871.9|124
1654774690000|2022-06-09 11:38:10|14873.4|14871.9|14875.4|14873.9|14876.4|14874.9|14873.4|14871.9|73
1654774700000|2022-06-09 11:38:20|14876.4|14874.9|14876.4|14874.9|14877.4|14875.9|14876.4|14874.9|171
1654774710000|2022-06-09 11:38:30|||||||||52
1654774720000|2022-06-09 11:38:40|||||||||9
1654774730000|2022-06-09 11:38:50|14875.4|14873.9|14876.4|14874.9|14876.4|14874.9|14875.4|14873.9|44
1654774740000|2022-06-09 11:39:00|14875.4|14873.9|14874.4|14872.9|14875.4|14873.9|14874.4|14872.9|139
1654774750000|2022-06-09 11:39:10|||||||||37
1654774760000|2022-06-09 11:39:20|14873.4|14871.9|14872.4|14870.9|14873.4|14871.9|14872.4|14870.9|194
1654774770000|2022-06-09 11:39:30|14873.4|14871.9|14873.4|14870.9|14873.4|14871.9|14873.4|14870.9|10
1654774780000|2022-06-09 11:39:40|14872.4|14871.9|14872.4|14870.9|14872.4|14871.9|14871.4|14869.9|118
1654774790000|2022-06-09 11:39:50|||||||||149
1654774800000|2022-06-09 11:40:00|14871.4|14869.9|14871.4|14869.9|14871.4|14869.9|14871.4|14869.9|26
1654774810000|2022-06-09 11:40:10|14870.4|14868.9|14869.4|14866.9|14870.4|14868.9|14869.4|14866.9|283
1654774820000|2022-06-09 11:40:20|14868.4|14867.9|14869.4|14867.9|14869.4|14867.9|14868.4|14867.9|51
1654774830000|2022-06-09 11:40:30|14870.4|14868.9|14869.4|14867.9|14870.4|14868.9|14868.4|14866.9|304
1654774840000|2022-06-09 11:40:40|14867.4|14865.9|14866.4|14864.9|14868.4|14866.9|14866.4|14864.9|124
1654774850000|2022-06-09 11:40:50|14865.4|14863.9|14865.4|14863.9|14865.4|14863.9|14862.4|14860.9|249
1654774860000|2022-06-09 11:41:00|14864.4|14862.9|14862.4|14860.9|14864.4|14862.9|14862.4|14860.9|93
1654774870000|2022-06-09 11:41:10|14861.4|14859.9|14860.4|14857.9|14861.4|14859.9|14859.4|14857.9|174
1654774880000|2022-06-09 11:41:20|14859.4|14858.9|14860.4|14858.9|14860.4|14858.9|14859.4|14857.9|162
1654774890000|2022-06-09 11:41:30|14858.4|14856.9|14858.4|14856.9|14858.4|14856.9|14857.4|14855.9|87
1654774900000|2022-06-09 11:41:40|14860.4|14858.9|14860.4|14858.9|14861.4|14859.9|14859.4|14857.9|169
1654774910000|2022-06-09 11:41:50|14861.4|14859.9|14862.4|14860.9|14862.9|14860.9|14861.4|14859.9|176
1654774920000|2022-06-09 11:42:00|14861.4|14859.9|14863.4|14861.9|14865.4|14862.9|14861.4|14859.9|214
1654774930000|2022-06-09 11:42:10|14862.4|14860.9|14863.4|14860.9|14863.4|14860.9|14860.4|14858.9|133
1654774940000|2022-06-09 11:42:20|14865.4|14863.9|14863.4|14861.9|14865.4|14863.9|14862.4|14860.9|155
1654774950000|2022-06-09 11:42:30|14864.4|14862.9|14862.4|14860.9|14864.4|14862.9|14861.4|14859.9|103
1654774960000|2022-06-09 11:42:40|14863.4|14859.9|14861.4|14858.9|14863.4|14859.9|14860.4|14858.9|126
1654774970000|2022-06-09 11:42:50|14860.4|14857.9|14860.4|14858.9|14861.4|14858.9|14859.4|14857.9|35
1654774980000|2022-06-09 11:43:00|14861.4|14859.9|14860.4|14857.9|14862.4|14859.9|14859.4|14857.9|172
1654774990000|2022-06-09 11:43:10|14859.4|14857.4|14861.4|14859.9|14862.4|14859.9|14859.4|14857.4|103
1654775000000|2022-06-09 11:43:20|14860.4|14858.9|14861.4|14859.9|14862.4|14860.9|14860.4|14858.9|50
1654775010000|2022-06-09 11:43:30|14862.4|14858.9|14864.4|14862.9|14865.4|14862.9|14862.4|14858.9|142
1654775020000|2022-06-09 11:43:40|14863.4|14861.9|14865.4|14862.9|14865.4|14863.9|14862.4|14859.9|167
1654775030000|2022-06-09 11:43:50|14864.4|14861.9|14866.4|14863.9|14866.4|14863.9|14863.4|14861.9|132
1654775040000|2022-06-09 11:44:00|14865.4|14864.9|14867.4|14864.9|14868.4|14866.9|14865.4|14862.9|223
1654775050000|2022-06-09 11:44:10|14866.4|14862.9|14863.4|14860.9|14866.4|14862.9|14862.4|14860.9|50
1654775060000|2022-06-09 11:44:20|14864.4|14860.4|14865.4|14862.9|14865.4|14862.9|14862.4|14860.4|26
1654775070000|2022-06-09 11:44:30|14864.4|14863.9|14868.4|14865.9|14868.4|14865.9|14864.4|14863.9|82
1654775080000|2022-06-09 11:44:40|14867.4|14866.9|14867.4|14864.9|14868.4|14866.9|14866.4|14864.9|53
1654775090000|2022-06-09 11:44:50|14869.4|14865.9|14870.4|14867.9|14870.4|14867.9|14867.4|14865.9|230
1654775100000|2022-06-09 11:45:00|14869.4|14866.9|14885.4|14882.9|14886.4|14882.9|14867.4|14864.9|387
1654775110000|2022-06-09 11:45:10|14886.9|14883.4|14889.4|14885.9|14902.9|14899.4|14880.4|14876.9|891
1654775120000|2022-06-09 11:45:20|14888.4|14884.9|14901.4|14897.9|14903.4|14901.9|14878.4|14874.9|549
1654775130000|2022-06-09 11:45:30|14900.9|14897.4|14923.9|14920.4|14929.9|14926.4|14895.4|14891.9|556
1654775140000|2022-06-09 11:45:40|14923.4|14920.9|14917.4|14913.9|14939.4|14937.9|14917.4|14913.9|625
1654775150000|2022-06-09 11:45:50|14916.9|14913.4|14906.4|14904.9|14919.4|14917.9|14903.4|14900.9|374
1654775160000|2022-06-09 11:46:00|14904.4|14903.9|14913.4|14911.9|14917.4|14915.9|14897.4|14894.9|1143
1654775170000|2022-06-09 11:46:10|14910.4|14910.9|14898.4|14895.9|14912.4|14910.9|14897.4|14894.9|331
1654775180000|2022-06-09 11:46:20|14900.4|14897.9|14908.4|14906.9|14912.4|14910.9|14900.4|14897.9|468
1654775190000|2022-06-09 11:46:30|14907.4|14904.9|14904.4|14900.9|14909.4|14906.9|14898.4|14895.9|389
1654775200000|2022-06-09 11:46:40|14905.4|14901.9|14881.4|14877.9|14907.4|14904.9|14879.4|14876.9|456
1654775210000|2022-06-09 11:46:50|14884.4|14881.9|14884.4|14881.9|14891.4|14888.9|14879.4|14877.9|206
1654775220000|2022-06-09 11:47:00|14885.4|14882.9|14888.4|14885.9|14889.4|14886.9|14884.4|14881.9|174
1654775230000|2022-06-09 11:47:10|14889.4|14887.9|14891.4|14889.9|14894.4|14891.9|14885.4|14883.9|238
1654775240000|2022-06-09 11:47:20|14893.4|14890.9|14885.4|14882.9|14896.4|14893.9|14884.4|14882.9|266
1654775250000|2022-06-09 11:47:30|14884.4|14880.9|14880.4|14877.9|14884.4|14882.9|14866.4|14863.9|394
1654775260000|2022-06-09 11:47:40|14879.4|14876.9|14871.4|14869.9|14879.4|14877.9|14869.4|14867.9|242
1654775270000|2022-06-09 11:47:50|14870.4|14868.9|14874.4|14871.9|14875.4|14872.9|14868.4|14866.9|254
1654775280000|2022-06-09 11:48:00|14875.4|14873.9|14856.4|14853.9|14875.4|14873.9|14855.4|14853.9|416
1654775290000|2022-06-09 11:48:10|14857.4|14854.9|14845.4|14843.9|14857.4|14855.9|14843.4|14841.9|321
1654775300000|2022-06-09 11:48:20|14844.4|14842.9|14844.4|14842.9|14850.4|14848.9|14841.4|14838.9|277
1654775310000|2022-06-09 11:48:30|14840.4|14838.9|14836.4|14834.9|14845.4|14843.9|14835.4|14832.9|395
1654775320000|2022-06-09 11:48:40|14835.4|14833.9|14843.4|14841.9|14844.4|14841.9|14831.4|14829.9|476
1654775330000|2022-06-09 11:48:50|14844.4|14842.9|14840.4|14838.9|14849.4|14846.9|14836.4|14834.9|523
1654775340000|2022-06-09 11:49:00|14839.4|14836.9|14848.4|14845.9|14848.4|14846.9|14835.4|14833.9|516
1654775350000|2022-06-09 11:49:10|14847.4|14843.9|14843.4|14840.9|14847.4|14843.9|14841.4|14838.9|379
1654775360000|2022-06-09 11:49:20|14842.4|14838.9|14829.4|14827.9|14842.4|14838.9|14829.4|14827.9|363
1654775370000|2022-06-09 11:49:30|14830.4|14828.9|14827.4|14825.9|14830.4|14828.9|14825.4|14823.9|283
1654775380000|2022-06-09 11:49:40|14826.4|14824.9|14836.4|14834.9|14837.4|14834.9|14826.4|14823.9|360
1654775390000|2022-06-09 11:49:50|14838.4|14833.9|14836.4|14833.9|14841.4|14838.9|14834.4|14832.9|244
1654775400000|2022-06-09 11:50:00|14838.4|14834.9|14834.4|14832.9|14840.4|14838.9|14832.4|14830.9|215
1654775410000|2022-06-09 11:50:10|14833.4|14831.9|14836.4|14834.9|14838.4|14836.9|14833.4|14830.9|195
1654775420000|2022-06-09 11:50:20|14835.4|14833.9|14837.4|14835.9|14837.4|14835.9|14833.4|14831.9|249
1654775430000|2022-06-09 11:50:30|14839.4|14837.9|14839.4|14837.9|14841.4|14839.9|14836.4|14834.9|254
1654775440000|2022-06-09 11:50:40|14838.4|14836.9|14837.4|14835.9|14839.4|14837.9|14836.4|14834.9|269
1654775450000|2022-06-09 11:50:50|14838.4|14836.9|14835.4|14833.9|14839.4|14837.9|14835.4|14833.9|195
1654775460000|2022-06-09 11:51:00|14836.4|14836.9|14835.4|14833.9|14838.4|14836.9|14830.4|14828.9|275
1654775470000|2022-06-09 11:51:10|14836.4|14832.9|14831.4|14829.9|14836.4|14833.9|14827.4|14825.9|199
1654775480000|2022-06-09 11:51:20|14832.4|14830.9|14832.4|14829.9|14833.4|14831.9|14829.4|14827.9|148
1654775490000|2022-06-09 11:51:30|14831.4|14828.9|14833.4|14830.9|14834.4|14832.9|14830.4|14827.9|245
1654775500000|2022-06-09 11:51:40|14832.4|14829.9|14826.4|14824.9|14833.4|14831.9|14826.4|14824.9|289
1654775510000|2022-06-09 11:51:50|14825.4|14823.9|14817.4|14815.9|14825.4|14823.9|14816.4|14814.9|420
1654775520000|2022-06-09 11:52:00|14816.4|14814.9|14815.4|14813.9|14822.9|14820.9|14812.4|14810.9|699
1654775530000|2022-06-09 11:52:10|14812.4|14810.9|14804.4|14802.9|14813.4|14811.9|14804.4|14801.9|372
1654775540000|2022-06-09 11:52:20|14803.4|14801.9|14809.4|14806.9|14809.4|14807.9|14799.4|14797.9|338
1654775550000|2022-06-09 11:52:30|14810.4|14807.9|14810.4|14808.9|14816.4|14814.9|14810.4|14807.9|312
1654775560000|2022-06-09 11:52:40|14811.4|14809.9|14817.4|14815.9|14819.4|14817.9|14809.4|14807.9|236
1654775570000|2022-06-09 11:52:50|14818.4|14816.9|14819.4|14816.9|14819.4|14817.9|14811.4|14809.9|277
1654775580000|2022-06-09 11:53:00|14817.4|14817.9|14813.4|14811.9|14819.4|14817.9|14812.4|14810.9|270
1654775590000|2022-06-09 11:53:10|14814.4|14810.9|14812.4|14810.9|14817.4|14815.9|14809.4|14807.9|335
1654775600000|2022-06-09 11:53:20|14813.4|14811.9|14811.4|14808.9|14815.4|14813.9|14809.4|14806.9|375
1654775610000|2022-06-09 11:53:30|14813.4|14809.9|14814.4|14811.9|14816.4|14813.9|14809.4|14806.9|307
1654775620000|2022-06-09 11:53:40|14816.4|14812.9|14813.4|14811.9|14818.4|14816.9|14813.4|14810.9|117
1654775630000|2022-06-09 11:53:50|14814.4|14810.9|14821.4|14819.9|14821.4|14819.9|14812.4|14810.9|541
1654775640000|2022-06-09 11:54:00|14822.4|14818.9|14812.4|14810.9|14822.4|14820.9|14811.4|14809.9|221
1654775650000|2022-06-09 11:54:10|14810.4|14808.9|14807.4|14804.9|14811.4|14809.9|14806.4|14803.9|318
1654775660000|2022-06-09 11:54:20|14808.4|14805.9|14808.4|14806.9|14810.4|14808.9|14807.4|14805.9|167
1654775670000|2022-06-09 11:54:30|14809.4|14807.9|14808.4|14805.9|14810.4|14808.9|14804.4|14802.9|323
1654775680000|2022-06-09 11:54:40|14810.4|14806.9|14808.4|14806.9|14814.4|14811.9|14805.4|14803.9|486
1654775690000|2022-06-09 11:54:50|14805.4|14803.9|14793.4|14791.9|14805.4|14803.9|14791.4|14789.9|276
1654775700000|2022-06-09 11:55:00|14792.4|14790.9|14790.4|14788.9|14799.4|14797.9|14785.4|14783.9|306
1654775710000|2022-06-09 11:55:10|14792.4|14790.9|14791.4|14789.9|14800.4|14798.9|14791.4|14789.9|417
1654775720000|2022-06-09 11:55:20|14794.4|14791.9|14794.4|14792.9|14795.4|14793.9|14789.4|14787.9|249
1654775730000|2022-06-09 11:55:30|14795.4|14793.9|14796.4|14794.9|14800.4|14798.9|14793.4|14791.9|317
1654775740000|2022-06-09 11:55:40|14795.4|14793.9|14799.4|14796.9|14799.4|14797.9|14794.4|14792.9|270
1654775750000|2022-06-09 11:55:50|14798.4|14795.9|14793.4|14790.9|14799.4|14796.9|14790.4|14787.9|175
1654775760000|2022-06-09 11:56:00|14791.4|14788.9|14797.4|14795.9|14797.4|14795.9|14790.4|14788.9|267
1654775770000|2022-06-09 11:56:10|14798.4|14796.9|14795.4|14793.9|14799.4|14796.9|14794.4|14792.9|350
1654775780000|2022-06-09 11:56:20|14788.4|14786.9|14784.4|14782.9|14789.4|14786.9|14781.4|14779.9|162
1654775790000|2022-06-09 11:56:30|14782.4|14780.9|14786.4|14783.9|14789.4|14787.9|14781.4|14779.9|171
1654775800000|2022-06-09 11:56:40|14787.4|14784.9|14789.4|14787.9|14791.4|14789.9|14787.4|14784.9|209
1654775810000|2022-06-09 11:56:50|14788.4|14786.9|14796.4|14794.9|14796.4|14794.9|14786.4|14784.9|521
1654775820000|2022-06-09 11:57:00|14797.4|14795.9|14798.4|14795.9|14799.4|14796.9|14795.4|14793.9|263
1654775830000|2022-06-09 11:57:10|14797.4|14796.9|14801.4|14799.9|14802.4|14800.9|14794.4|14792.9|320
1654775840000|2022-06-09 11:57:20|14802.4|14800.9|14803.4|14801.9|14804.4|14801.9|14800.4|14798.9|253
1654775850000|2022-06-09 11:57:30|14802.4|14800.9|14806.4|14804.9|14806.4|14804.9|14802.4|14799.9|232
1654775860000|2022-06-09 11:57:40|14807.4|14805.9|14802.4|14800.9|14810.4|14808.9|14800.4|14798.9|292
1654775870000|2022-06-09 11:57:50|14803.4|14799.9|14806.4|14804.9|14808.4|14806.9|14803.4|14799.9|255
1654775880000|2022-06-09 11:58:00|14807.4|14805.9|14806.4|14804.9|14808.4|14806.9|14802.4|14800.9|126
1654775890000|2022-06-09 11:58:10|14807.4|14805.9|14802.4|14800.9|14808.4|14805.9|14801.4|14799.9|159
1654775900000|2022-06-09 11:58:20|14803.4|14798.9|14799.4|14797.9|14803.4|14800.9|14799.4|14797.9|147
1654775910000|2022-06-09 11:58:30|14800.4|14798.9|14802.4|14800.9|14802.4|14800.9|14798.4|14796.9|205
1654775920000|2022-06-09 11:58:40|14803.4|14801.9|14801.4|14799.9|14804.4|14801.9|14801.4|14798.9|239
1654775930000|2022-06-09 11:58:50|14802.4|14798.9|14800.4|14797.9|14803.4|14800.9|14799.4|14797.9|465
1654775940000|2022-06-09 11:59:00|14801.4|14798.9|14803.4|14800.9|14803.4|14800.9|14801.4|14798.9|86
1654775950000|2022-06-09 11:59:10|14802.4|14798.9|14801.4|14799.9|14802.4|14799.9|14799.4|14797.9|400
1654775960000|2022-06-09 11:59:20|14802.4|14800.9|14803.4|14801.9|14803.4|14801.9|14801.4|14799.9|137
1654775970000|2022-06-09 11:59:30|14804.4|14802.9|14804.4|14802.9|14805.4|14803.9|14803.4|14801.9|226
1654775980000|2022-06-09 11:59:40|14805.4|14803.9|14806.4|14804.9|14806.4|14804.9|14804.4|14802.9|230
1654775990000|2022-06-09 11:59:50|14805.4|14803.9|14804.4|14802.9|14806.4|14804.9|14804.4|14802.9|166
1654776000000|2022-06-09 12:00:00|14805.4|14803.9|14804.4|14801.9|14806.4|14804.9|14801.4|14799.9|421
1654776010000|2022-06-09 12:00:10|14803.4|14802.9|14802.4|14800.9|14804.4|14802.9|14802.4|14800.9|234
1654776020000|2022-06-09 12:00:20|14801.4|14799.9|14800.3|14798.8|14801.4|14799.9|14799.4|14797.9|130
1654776030000|2022-06-09 12:00:30|14800.4|14797.9|14795.4|14793.9|14800.4|14798.9|14792.4|14790.9|340
1654776040000|2022-06-09 12:00:40|14794.4|14792.9|14798.4|14796.9|14798.4|14796.9|14794.4|14792.9|219
1654776050000|2022-06-09 12:00:50|14799.3|14796.8|14800.4|14798.9|14801.4|14799.9|14798.4|14796.8|82
1654776060000|2022-06-09 12:01:00|14802.4|14800.9|14799.4|14797.9|14804.4|14801.9|14799.4|14797.9|181
1654776070000|2022-06-09 12:01:10|14799.3|14797.8|14794.4|14792.9|14800.4|14798.9|14794.4|14791.9|256
1654776080000|2022-06-09 12:01:20|14793.4|14791.9|14793.4|14791.9|14793.4|14791.9|14790.4|14788.9|273
1654776090000|2022-06-09 12:01:30|14794.4|14792.9|14795.4|14793.9|14797.4|14795.9|14794.4|14792.9|183
1654776100000|2022-06-09 12:01:40|14796.4|14793.8|14795.4|14793.9|14798.4|14796.9|14795.4|14793.8|248
1654776110000|2022-06-09 12:01:50|14796.4|14794.9|14796.3|14793.8|14798.4|14796.9|14794.4|14792.9|397
1654776120000|2022-06-09 12:02:00|14795.4|14793.9|14792.4|14790.9|14796.4|14794.9|14792.4|14790.9|234
1654776130000|2022-06-09 12:02:10|14793.4|14791.9|14788.4|14786.9|14793.4|14791.9|14788.4|14786.9|279
1654776140000|2022-06-09 12:02:20|14787.4|14785.9|14789.4|14787.9|14789.4|14787.9|14786.4|14784.8|244
1654776150000|2022-06-09 12:02:30|14790.4|14786.9|14792.4|14790.9|14793.4|14791.9|14788.4|14786.9|448
1654776160000|2022-06-09 12:02:40|14791.4|14789.9|14791.4|14789.9|14792.4|14790.9|14789.4|14787.9|114
1654776170000|2022-06-09 12:02:50|14792.4|14790.9|14793.4|14791.9|14794.4|14792.9|14792.4|14790.9|482
1654776180000|2022-06-09 12:03:00|14794.4|14792.9|14793.4|14791.9|14794.4|14792.9|14791.4|14789.8|223
1654776190000|2022-06-09 12:03:10|14792.4|14790.9|14790.4|14788.9|14794.4|14792.9|14790.4|14788.9|148
1654776200000|2022-06-09 12:03:20|14789.4|14787.9|14791.4|14789.9|14791.4|14789.9|14789.3|14786.9|101
1654776210000|2022-06-09 12:03:30|14792.3|14790.8|14790.4|14788.9|14794.3|14792.3|14789.4|14786.9|132
1654776220000|2022-06-09 12:03:40|14789.4|14787.9|14792.4|14790.9|14794.4|14792.9|14789.4|14787.9|142
1654776230000|2022-06-09 12:03:50|14791.4|14789.9|14789.4|14787.9|14792.4|14789.9|14788.4|14785.9|121
1654776240000|2022-06-09 12:04:00|14790.4|14788.9|14788.4|14786.9|14790.4|14788.9|14788.4|14786.9|167
1654776250000|2022-06-09 12:04:10|14787.4|14785.9|14785.4|14783.9|14787.4|14785.9|14784.4|14781.9|508
1654776260000|2022-06-09 12:04:20|14786.4|14782.9|14787.4|14785.9|14787.4|14785.9|14784.4|14781.9|196
1654776270000|2022-06-09 12:04:30|14786.4|14784.9|14788.4|14786.9|14789.4|14787.9|14785.4|14783.9|171
1654776280000|2022-06-09 12:04:40|14789.4|14787.9|14789.4|14787.9|14790.4|14788.9|14788.4|14786.9|94
1654776290000|2022-06-09 12:04:50|14790.4|14788.8|14791.4|14789.9|14792.4|14790.9|14790.4|14788.8|40
1654776300000|2022-06-09 12:05:00|14790.4|14788.9|14793.3|14790.8|14794.4|14792.9|14789.4|14787.9|190
1654776310000|2022-06-09 12:05:10|14792.4|14790.9|14791.3|14789.8|14793.3|14791.8|14790.3|14788.3|135
1654776320000|2022-06-09 12:05:20|14791.4|14789.9|14797.3|14794.8|14797.3|14795.8|14791.4|14789.9|247
1654776330000|2022-06-09 12:05:30|14796.3|14795.8|14797.3|14794.8|14798.3|14796.8|14796.3|14794.8|188
1654776340000|2022-06-09 12:05:40|14798.3|14795.8|14793.3|14791.8|14798.3|14795.8|14793.3|14791.8|174
1654776350000|2022-06-09 12:05:50|14792.3|14790.8|14793.3|14791.8|14793.3|14791.8|14790.3|14787.8|96
1654776360000|2022-06-09 12:06:00|14792.3|14790.8|14790.4|14788.9|14793.3|14791.8|14788.3|14786.8|207
1654776370000|2022-06-09 12:06:10|14791.3|14789.8|14790.3|14788.8|14792.3|14790.8|14790.3|14788.8|105
1654776380000|2022-06-09 12:06:20|14791.3|14787.8|14791.3|14789.8|14793.3|14791.8|14790.3|14787.8|719
1654776390000|2022-06-09 12:06:30|14792.3|14790.8|14797.3|14795.8|14797.4|14795.9|14792.3|14790.8|309
1654776400000|2022-06-09 12:06:40|14796.4|14794.9|14800.3|14797.8|14800.3|14798.8|14796.3|14794.8|225
1654776410000|2022-06-09 12:06:50|14799.4|14797.9|14798.3|14795.8|14799.4|14797.9|14796.3|14794.4|154
1654776420000|2022-06-09 12:07:00|14797.3|14794.8|14796.3|14794.8|14797.3|14795.8|14796.3|14793.8|199
1654776430000|2022-06-09 12:07:10|14797.3|14794.9|14794.3|14791.8|14797.4|14795.8|14794.3|14791.8|137
1654776440000|2022-06-09 12:07:20|14794.4|14792.8|14795.3|14793.8|14796.3|14794.8|14793.3|14791.8|86
1654776450000|2022-06-09 12:07:30|14796.3|14794.8|14799.3|14796.8|14800.4|14798.8|14796.3|14794.8|85
1654776460000|2022-06-09 12:07:40|14798.4|14796.9|14796.3|14794.8|14799.3|14797.8|14796.3|14794.8|27
1654776470000|2022-06-09 12:07:50|14797.3|14794.9|14801.3|14798.8|14802.3|14800.8|14796.3|14794.9|302
1654776480000|2022-06-09 12:08:00|14800.3|14797.8|14798.4|14796.9|14800.3|14798.8|14798.3|14796.8|112
1654776490000|2022-06-09 12:08:10|14799.3|14797.8|14801.3|14799.8|14802.3|14800.8|14799.3|14797.8|125
1654776500000|2022-06-09 12:08:20|14800.3|14798.8|14801.3|14799.8|14802.3|14800.8|14799.3|14797.8|105
1654776510000|2022-06-09 12:08:30|14800.3|14798.8|14799.3|14797.8|14801.4|14799.8|14799.3|14797.8|156
1654776520000|2022-06-09 12:08:40|14800.3|14798.8|14797.3|14795.8|14800.3|14798.8|14797.3|14795.8|137
1654776530000|2022-06-09 12:08:50|14798.3|14796.8|14796.3|14794.8|14799.3|14797.8|14796.3|14794.8|363
1654776540000|2022-06-09 12:09:00|14795.3|14793.8|14792.3|14790.8|14795.3|14793.8|14791.4|14789.8|101
1654776550000|2022-06-09 12:09:10|14793.3|14791.8|14795.3|14793.8|14795.3|14793.8|14793.3|14791.8|153
1654776560000|2022-06-09 12:09:20|14794.3|14792.8|14798.3|14796.8|14798.4|14796.8|14794.3|14792.8|155
1654776570000|2022-06-09 12:09:30|14800.3|14797.8|14801.3|14798.8|14801.3|14798.9|14799.3|14797.8|323
1654776580000|2022-06-09 12:09:40|14800.3|14799.8|14802.3|14800.8|14802.3|14800.8|14799.3|14796.8|196
1654776590000|2022-06-09 12:09:50|14803.3|14801.8|14803.3|14800.8|14803.3|14801.8|14801.3|14799.8|175
1654776600000|2022-06-09 12:10:00|14802.3|14799.8|14795.3|14793.8|14802.3|14799.8|14794.3|14792.8|195
1654776610000|2022-06-09 12:10:10|14796.3|14792.8|14797.4|14795.9|14798.3|14796.8|14795.3|14792.8|206
1654776620000|2022-06-09 12:10:20|14797.3|14795.8|14799.3|14796.8|14799.3|14797.8|14796.3|14794.8|169
1654776630000|2022-06-09 12:10:30|14798.3|14797.8|14799.3|14796.8|14800.3|14798.8|14798.3|14796.8|298
1654776640000|2022-06-09 12:10:40|14798.3|14797.8|14802.3|14800.8|14802.3|14800.8|14798.3|14797.8|190
1654776650000|2022-06-09 12:10:50|14801.3|14799.8|14800.3|14797.8|14802.3|14799.9|14799.3|14797.8|216
1654776660000|2022-06-09 12:11:00|14799.3|14796.8|14794.3|14792.8|14799.3|14796.8|14793.3|14791.8|233
1654776670000|2022-06-09 12:11:10|14793.3|14791.8|14790.3|14788.8|14794.3|14791.8|14790.3|14788.8|92
1654776680000|2022-06-09 12:11:20|14789.3|14787.8|14787.3|14784.8|14789.3|14787.8|14786.3|14783.8|197
1654776690000|2022-06-09 12:11:30|14786.3|14783.8|14783.3|14780.8|14786.3|14783.8|14782.3|14780.8|279
1654776700000|2022-06-09 12:11:40|14782.3|14781.8|14785.3|14782.8|14787.3|14785.8|14782.3|14781.8|540
1654776710000|2022-06-09 12:11:50|14784.3|14783.8|14783.3|14780.8|14785.3|14783.8|14780.3|14778.8|324
1654776720000|2022-06-09 12:12:00|14782.3|14779.8|14780.3|14778.8|14782.3|14780.8|14780.3|14778.8|157
1654776730000|2022-06-09 12:12:10|14781.3|14779.8|14777.3|14775.8|14781.3|14779.8|14777.3|14775.8|189
1654776740000|2022-06-09 12:12:20|14778.3|14776.8|14777.3|14775.8|14778.3|14776.8|14777.3|14775.8|151
1654776750000|2022-06-09 12:12:30|14776.3|14774.8|14772.3|14770.8|14776.3|14774.8|14771.3|14768.8|132
1654776760000|2022-06-09 12:12:40|14771.3|14769.8|14772.3|14770.8|14774.3|14772.8|14770.3|14768.8|236
1654776770000|2022-06-09 12:12:50|14773.3|14771.8|14774.3|14772.8|14775.3|14773.8|14772.3|14770.8|244
1654776780000|2022-06-09 12:13:00|14773.3|14771.8|14765.3|14762.8|14774.3|14772.8|14765.3|14762.8|294
1654776790000|2022-06-09 12:13:10|14764.3|14763.8|14765.3|14763.8|14768.3|14766.8|14761.3|14759.8|582
1654776800000|2022-06-09 12:13:20|14766.3|14764.8|14767.3|14765.8|14768.3|14766.8|14765.3|14763.8|121
1654776810000|2022-06-09 12:13:30|14769.3|14767.8|14763.3|14761.8|14769.3|14767.8|14763.3|14761.8|592
1654776820000|2022-06-09 12:13:40|14764.3|14762.8|14764.3|14762.8|14764.3|14762.8|14763.3|14761.8|407
1654776830000|2022-06-09 12:13:50|14763.3|14761.8|14764.3|14762.8|14764.3|14762.8|14762.3|14760.8|124
1654776840000|2022-06-09 12:14:00|14763.3|14761.8|14762.3|14760.8|14764.3|14762.8|14762.3|14760.8|173
1654776850000|2022-06-09 12:14:10|14760.3|14758.8|14758.3|14756.8|14761.3|14759.8|14758.3|14756.8|256
1654776860000|2022-06-09 12:14:20|14755.3|14753.8|14761.3|14759.8|14761.3|14759.8|14754.3|14752.8|351
1654776870000|2022-06-09 12:14:30|14762.3|14760.8|14760.4|14758.9|14764.3|14762.8|14760.3|14758.8|250
1654776880000|2022-06-09 12:14:40|14761.3|14759.8|14763.3|14761.8|14764.3|14762.8|14761.3|14758.8|426
1654776890000|2022-06-09 12:14:50|14762.3|14760.8|14760.3|14758.8|14762.3|14761.8|14759.3|14757.8|195
1654776900000|2022-06-09 12:15:00|14759.3|14756.8|14758.3|14755.8|14762.3|14760.8|14757.3|14755.8|477
1654776910000|2022-06-09 12:15:10|14759.3|14756.8|14761.3|14759.8|14762.3|14760.8|14758.3|14756.8|233
1654776920000|2022-06-09 12:15:20|14762.3|14760.8|14758.3|14756.8|14762.3|14760.8|14757.3|14755.8|363
1654776930000|2022-06-09 12:15:30|14759.3|14757.8|14758.3|14756.8|14760.3|14758.8|14757.3|14755.8|344
1654776940000|2022-06-09 12:15:40|14759.3|14757.8|14764.3|14761.8|14764.3|14762.8|14759.3|14757.8|724
1654776950000|2022-06-09 12:15:50|14763.3|14760.8|14763.3|14761.8|14764.3|14762.8|14760.3|14758.8|274
1654776960000|2022-06-09 12:16:00|14762.3|14760.8|14762.3|14759.8|14764.3|14762.8|14762.3|14759.8|103
1654776970000|2022-06-09 12:16:10|14761.3|14760.8|14755.3|14752.8|14762.3|14760.8|14754.3|14752.8|263
1654776980000|2022-06-09 12:16:20|14754.3|14753.8|14753.3|14751.8|14756.3|14754.8|14752.3|14750.8|222
1654776990000|2022-06-09 12:16:30|14752.3|14750.8|14755.3|14753.8|14755.3|14753.8|14751.3|14749.8|376
1654777000000|2022-06-09 12:16:40|14756.3|14754.8|14760.3|14758.8|14761.3|14758.8|14756.3|14754.8|228
1654777010000|2022-06-09 12:16:50|14758.3|14757.8|14760.3|14758.8|14760.3|14758.8|14757.3|14755.8|426
1654777020000|2022-06-09 12:17:00|14759.3|14757.8|14759.3|14756.8|14760.3|14758.8|14757.3|14755.8|164
1654777030000|2022-06-09 12:17:10|14758.3|14757.8|14758.3|14756.8|14760.3|14758.8|14756.3|14754.8|156
1654777040000|2022-06-09 12:17:20|14757.3|14755.8|14758.3|14756.8|14759.3|14756.8|14757.3|14755.8|80
1654777050000|2022-06-09 12:17:30|14757.3|14755.8|14762.3|14760.8|14762.3|14760.8|14757.3|14755.8|443
1654777060000|2022-06-09 12:17:40|14763.3|14761.8|14766.3|14764.8|14767.3|14765.8|14762.3|14760.8|776
1654777070000|2022-06-09 12:17:50|14765.3|14763.8|14770.3|14768.8|14770.3|14768.8|14764.3|14762.8|438
1654777080000|2022-06-09 12:18:00|14771.3|14769.8|14768.3|14766.8|14772.3|14770.8|14766.3|14764.8|761
1654777090000|2022-06-09 12:18:10|14767.3|14765.8|14765.3|14763.8|14768.3|14766.8|14765.3|14763.8|221
1654777100000|2022-06-09 12:18:20|14763.3|14761.8|14765.3|14762.8|14767.3|14765.8|14763.3|14761.8|205
1654777110000|2022-06-09 12:18:30|14766.3|14763.8|14765.3|14762.8|14766.3|14764.8|14764.3|14762.8|185
1654777120000|2022-06-09 12:18:40|14764.3|14763.8|14764.3|14762.8|14764.3|14763.8|14762.3|14759.8|404
1654777130000|2022-06-09 12:18:50|14765.3|14761.8|14768.3|14766.8|14769.3|14767.8|14764.3|14761.8|178
1654777140000|2022-06-09 12:19:00|14767.3|14765.8|14760.3|14758.8|14769.3|14767.8|14760.3|14758.8|284
1654777150000|2022-06-09 12:19:10|14761.3|14759.8|14767.3|14765.8|14767.3|14765.8|14761.3|14759.8|153
1654777160000|2022-06-09 12:19:20|14766.3|14764.8|14771.3|14768.8|14771.3|14769.8|14766.3|14763.8|366
1654777170000|2022-06-09 12:19:30|14770.3|14767.8|14769.3|14767.8|14770.3|14767.8|14768.3|14766.8|229
1654777180000|2022-06-09 12:19:40|14770.3|14768.8|14769.3|14767.8|14772.3|14770.8|14768.3|14766.8|281
1654777190000|2022-06-09 12:19:50|14768.3|14766.8|14767.3|14764.8|14769.3|14767.8|14765.3|14763.8|234
1654777200000|2022-06-09 12:20:00|14766.3|14765.8|14761.3|14759.8|14767.3|14765.8|14758.3|14755.8|224
1654777210000|2022-06-09 12:20:10|14760.3|14758.8|14761.3|14759.8|14761.3|14759.8|14756.3|14753.8|341
1654777220000|2022-06-09 12:20:20|14762.3|14760.8|14758.3|14756.8|14762.3|14760.8|14757.3|14755.8|104
1654777230000|2022-06-09 12:20:30|14759.3|14757.8|14758.3|14756.8|14760.3|14758.8|14758.3|14756.8|50
1654777240000|2022-06-09 12:20:40|14759.3|14757.8|14761.3|14759.8|14763.3|14760.8|14759.3|14756.8|305
1654777250000|2022-06-09 12:20:50|14762.3|14758.8|14766.3|14763.8|14766.3|14764.8|14761.3|14758.8|130
1654777260000|2022-06-09 12:21:00|14767.3|14765.8|14767.3|14764.8|14770.3|14768.8|14767.3|14764.8|636
1654777270000|2022-06-09 12:21:10|14766.3|14765.8|14766.3|14763.8|14769.3|14767.8|14765.3|14763.8|249
1654777280000|2022-06-09 12:21:20|14765.3|14762.8|14763.3|14761.8|14766.3|14763.8|14762.3|14760.8|239
1654777290000|2022-06-09 12:21:30|14761.3|14759.8|14759.3|14757.8|14761.3|14759.8|14759.3|14757.8|133
1654777300000|2022-06-09 12:21:40|14760.3|14758.8|14759.3|14757.8|14760.3|14758.8|14759.3|14757.8|810
1654777310000|2022-06-09 12:21:50|14760.3|14758.8|14761.3|14759.8|14762.3|14760.8|14759.3|14757.8|199
1654777320000|2022-06-09 12:22:00|14762.3|14760.8|14761.3|14759.8|14764.3|14762.8|14761.3|14759.8|347
1654777330000|2022-06-09 12:22:10|14760.3|14757.8|14758.3|14756.8|14763.3|14760.8|14757.3|14755.8|233
1654777340000|2022-06-09 12:22:20|14757.3|14755.8|14756.3|14754.8|14758.3|14756.8|14755.3|14753.8|175
1654777350000|2022-06-09 12:22:30|14757.3|14755.8|14757.3|14755.8|14759.3|14757.8|14757.3|14755.8|70
1654777360000|2022-06-09 12:22:40|14758.3|14756.8|14757.3|14755.8|14759.3|14757.8|14756.3|14754.8|87
1654777370000|2022-06-09 12:22:50|14758.3|14756.8|14759.3|14757.8|14759.3|14757.8|14757.3|14755.8|75
1654777380000|2022-06-09 12:23:00|14758.3|14756.8|14759.3|14756.8|14759.3|14757.8|14758.3|14755.8|93
1654777390000|2022-06-09 12:23:10|14760.3|14757.8|14761.3|14759.8|14762.3|14759.8|14760.3|14756.8|69
1654777400000|2022-06-09 12:23:20|14762.3|14758.8|14761.3|14758.8|14762.3|14759.8|14760.3|14758.8|108
1654777410000|2022-06-09 12:23:30|14762.3|14759.8|14762.3|14760.8|14764.3|14762.8|14760.3|14758.8|201
1654777420000|2022-06-09 12:23:40|14763.3|14761.8|14766.3|14763.8|14767.3|14764.8|14762.3|14761.8|240
1654777430000|2022-06-09 12:23:50|14765.3|14764.8|14765.3|14763.8|14767.3|14765.8|14762.3|14760.8|182
1654777440000|2022-06-09 12:24:00|14766.3|14764.8|14764.3|14762.8|14767.3|14764.8|14762.3|14760.8|202
1654777450000|2022-06-09 12:24:10|14765.3|14763.8|14767.3|14764.8|14767.3|14765.8|14764.3|14762.8|417
1654777460000|2022-06-09 12:24:20|14766.3|14763.8|14760.3|14758.8|14767.3|14764.8|14759.3|14757.8|358
1654777470000|2022-06-09 12:24:30|14761.3|14759.8|14761.3|14759.8|14762.3|14759.8|14759.3|14757.8|133
1654777480000|2022-06-09 12:24:40|14762.3|14758.8|14762.3|14760.8|14763.3|14761.8|14760.3|14757.8|75
1654777490000|2022-06-09 12:24:50|14763.3|14761.8|14762.3|14759.8|14764.3|14762.8|14761.3|14759.8|437
1654777500000|2022-06-09 12:25:00|14761.3|14758.8|14761.3|14759.8|14763.3|14761.8|14759.3|14757.8|171
1654777510000|2022-06-09 12:25:10|14760.3|14758.8|14761.3|14759.8|14762.3|14760.8|14760.3|14758.8|125
1654777520000|2022-06-09 12:25:20|14760.3|14758.8|14763.3|14761.8|14764.3|14762.8|14759.3|14756.8|245
1654777530000|2022-06-09 12:25:30|14764.3|14762.8|14762.3|14759.8|14768.3|14765.8|14760.3|14758.8|199
1654777540000|2022-06-09 12:25:40|14763.3|14761.8|14766.3|14763.8|14766.3|14763.8|14762.3|14759.8|213
1654777550000|2022-06-09 12:25:50|14765.3|14764.8|14763.3|14761.8|14765.3|14764.8|14759.3|14757.8|165
1654777560000|2022-06-09 12:26:00|14762.3|14760.8|14761.3|14758.8|14763.3|14761.8|14759.3|14756.8|202
1654777570000|2022-06-09 12:26:10|14760.3|14759.8|14762.3|14760.8|14762.3|14760.8|14760.3|14758.8|153
1654777580000|2022-06-09 12:26:20|14761.3|14759.8|14763.3|14760.8|14765.3|14763.8|14761.3|14759.8|201
1654777590000|2022-06-09 12:26:30|14762.3|14759.8|14760.3|14758.8|14762.3|14759.8|14759.3|14757.8|83
1654777600000|2022-06-09 12:26:40|14761.3|14759.8|14758.3|14756.8|14761.3|14759.8|14758.3|14755.8|99
1654777610000|2022-06-09 12:26:50|14759.3|14757.8|14758.3|14756.8|14759.3|14757.8|14758.3|14756.8|63
1654777620000|2022-06-09 12:27:00|14757.3|14755.8|14755.3|14753.8|14759.3|14756.8|14754.3|14752.8|162
1654777630000|2022-06-09 12:27:10|14754.3|14752.8|14754.3|14752.8|14755.3|14753.8|14754.3|14752.8|273
1654777640000|2022-06-09 12:27:20|14755.3|14753.8|14762.3|14760.8|14763.3|14761.8|14754.3|14753.8|167
1654777650000|2022-06-09 12:27:30|14761.3|14758.8|14763.3|14761.8|14764.3|14762.8|14761.3|14758.8|454
1654777660000|2022-06-09 12:27:40|14762.3|14760.8|14762.3|14760.8|14763.3|14761.8|14762.3|14760.8|106
1654777670000|2022-06-09 12:27:50|14763.3|14759.8|14763.3|14761.8|14763.3|14761.8|14762.3|14759.8|117
1654777680000|2022-06-09 12:28:00|14762.3|14760.8|14763.3|14761.8|14764.3|14762.8|14762.3|14760.8|141
1654777690000|2022-06-09 12:28:10|14762.3|14759.8|14766.3|14764.8|14767.3|14764.8|14762.3|14759.8|453
1654777700000|2022-06-09 12:28:20|14767.3|14765.8|14766.3|14764.8|14767.3|14765.8|14766.3|14764.8|178
1654777710000|2022-06-09 12:28:30|14767.3|14765.8|14766.3|14764.8|14767.3|14765.8|14766.3|14764.8|650
1654777720000|2022-06-09 12:28:40|14767.3|14765.8|14766.3|14764.8|14767.3|14765.8|14766.3|14764.8|125
1654777730000|2022-06-09 12:28:50|14767.3|14765.8|14767.3|14765.8|14768.3|14766.8|14767.3|14765.8|523
1654777740000|2022-06-09 12:29:00|14766.3|14764.8|14766.3|14764.8|14766.3|14764.8|14766.3|14764.8|137
1654777750000|2022-06-09 12:29:10|14767.3|14765.8|14767.3|14765.8|14768.3|14765.8|14766.3|14764.8|294
1654777760000|2022-06-09 12:29:20|14766.3|14764.8|14766.3|14764.8|14767.3|14765.8|14766.3|14764.8|98
1654777770000|2022-06-09 12:29:30|14767.3|14765.8|14766.3|14764.8|14767.3|14765.8|14766.3|14764.8|49
1654777780000|2022-06-09 12:29:40|14767.3|14765.8|14767.3|14765.8|14767.3|14765.8|14767.3|14764.8|97
1654777790000|2022-06-09 12:29:50|14766.3|14764.8|14767.3|14765.8|14767.3|14765.8|14766.3|14764.8|38
1654777800000|2022-06-09 12:30:00|14769.3|14767.8|14769.3|14767.8|14769.3|14767.8|14767.3|14765.8|138
1654777810000|2022-06-09 12:30:10|14770.3|14766.8|14766.3|14764.8|14770.3|14766.8|14766.3|14763.8|288
1654777820000|2022-06-09 12:30:20|14767.3|14765.8|14767.3|14764.8|14767.3|14765.8|14766.3|14764.8|118
1654777830000|2022-06-09 12:30:30|14766.3|14765.8|14770.3|14768.8|14771.3|14769.8|14766.3|14765.8|336
1654777840000|2022-06-09 12:30:40|14771.3|14767.8|14769.3|14767.8|14771.3|14767.8|14768.3|14766.8|93
1654777850000|2022-06-09 12:30:50|14768.3|14766.8|14770.3|14767.8|14771.3|14768.8|14767.3|14765.8|116
1654777860000|2022-06-09 12:31:00|14769.3|14769.8|14772.3|14770.8|14773.3|14771.8|14769.3|14767.8|150
1654777870000|2022-06-09 12:31:10|14771.3|14769.8|14774.3|14771.8|14774.3|14771.8|14770.3|14768.8|481
1654777880000|2022-06-09 12:31:20|14773.3|14772.8|14772.3|14770.8|14774.3|14772.8|14771.3|14769.8|86
1654777890000|2022-06-09 12:31:30|14773.3|14771.8|14771.3|14769.8|14773.3|14771.8|14770.3|14768.8|524
1654777900000|2022-06-09 12:31:40|14770.3|14768.8|14770.3|14768.8|14770.3|14768.8|14769.3|14767.8|72
1654777910000|2022-06-09 12:31:50|14769.3|14767.8|14772.3|14770.8|14773.3|14771.8|14768.3|14765.8|284
1654777920000|2022-06-09 12:32:00|14771.3|14769.8|14775.3|14773.8|14776.3|14773.8|14771.3|14769.8|99
1654777930000|2022-06-09 12:32:10|14774.3|14772.8|14776.3|14773.8|14776.3|14773.8|14772.3|14770.8|295
1654777940000|2022-06-09 12:32:20|14775.3|14772.8|14779.3|14777.8|14780.3|14778.8|14774.3|14772.8|275
1654777950000|2022-06-09 12:32:30|14778.3|14776.8|14779.3|14777.8|14780.3|14778.8|14778.3|14776.8|189
1654777960000|2022-06-09 12:32:40|14778.3|14776.8|14776.3|14774.8|14780.3|14778.8|14776.3|14774.8|329
1654777970000|2022-06-09 12:32:50|14777.3|14775.8|14775.3|14773.8|14777.3|14775.8|14773.3|14771.8|157
1654777980000|2022-06-09 12:33:00|14776.3|14774.8|14776.3|14774.8|14778.3|14776.8|14775.3|14774.8|181
1654777990000|2022-06-09 12:33:10|14775.3|14773.8|14774.3|14772.8|14776.3|14773.8|14771.3|14769.8|294
1654778000000|2022-06-09 12:33:20|14773.3|14771.8|14773.3|14770.8|14774.3|14772.8|14770.3|14768.8|78
1654778010000|2022-06-09 12:33:30|14772.3|14771.8|14775.3|14773.8|14777.3|14775.8|14772.3|14770.8|296
1654778020000|2022-06-09 12:33:40|14776.3|14774.8|14775.3|14773.8|14781.3|14779.8|14775.3|14773.8|414
1654778030000|2022-06-09 12:33:50|14776.3|14775.8|14777.3|14774.8|14779.3|14776.8|14775.3|14772.8|142
1654778040000|2022-06-09 12:34:00|14775.3|14773.8|14782.3|14779.8|14782.3|14779.8|14774.3|14771.8|205
1654778050000|2022-06-09 12:34:10|14781.3|14780.8|14775.3|14772.8|14782.3|14780.8|14774.3|14772.8|264
1654778060000|2022-06-09 12:34:20|14776.3|14773.8|14773.3|14771.8|14779.3|14777.8|14772.3|14770.8|331
1654778070000|2022-06-09 12:34:30|14774.3|14772.8|14776.3|14774.8|14776.3|14774.8|14768.3|14766.8|355
1654778080000|2022-06-09 12:34:40|14775.3|14773.8|14780.3|14777.8|14780.3|14778.8|14773.3|14770.8|283
1654778090000|2022-06-09 12:34:50|14781.3|14778.8|14776.3|14774.8|14781.3|14778.8|14775.3|14772.8|263
1654778100000|2022-06-09 12:35:00|14777.3|14772.8|14770.3|14767.8|14777.3|14772.8|14769.3|14767.8|190
1654778110000|2022-06-09 12:35:10|14769.3|14766.8|14773.3|14771.8|14775.3|14773.8|14769.3|14766.8|140
1654778120000|2022-06-09 12:35:20|14774.3|14772.8|14775.3|14773.8|14778.3|14775.8|14773.3|14771.8|309
1654778130000|2022-06-09 12:35:30|14776.3|14774.8|14775.3|14772.8|14777.3|14775.8|14774.3|14772.8|115
1654778140000|2022-06-09 12:35:40|14774.3|14773.8|14780.3|14778.8|14780.3|14778.8|14774.3|14773.8|121
1654778150000|2022-06-09 12:35:50|14779.3|14777.8|14778.3|14775.8|14780.3|14777.8|14776.3|14774.8|372
1654778160000|2022-06-09 12:36:00|14777.3|14776.8|14780.3|14778.8|14781.3|14779.8|14777.3|14775.8|293
1654778170000|2022-06-09 12:36:10|14779.3|14777.8|14776.3|14774.8|14780.3|14778.8|14776.3|14774.8|191
1654778180000|2022-06-09 12:36:20|14775.3|14773.8|14775.3|14773.8|14776.3|14774.8|14774.3|14772.8|635
1654778190000|2022-06-09 12:36:30|14776.3|14774.8|14775.3|14773.8|14778.3|14776.8|14774.3|14772.8|116
1654778200000|2022-06-09 12:36:40|14776.3|14774.8|14768.3|14766.8|14776.3|14774.8|14768.3|14766.8|223
1654778210000|2022-06-09 12:36:50|14770.3|14767.8|14769.3|14767.8|14770.3|14768.8|14767.3|14765.8|242
1654778220000|2022-06-09 12:37:00|14770.3|14766.8|14768.3|14765.8|14770.3|14768.8|14767.3|14765.8|219
1654778230000|2022-06-09 12:37:10|14767.3|14764.8|14763.3|14760.8|14768.3|14765.8|14762.3|14760.8|148
1654778240000|2022-06-09 12:37:20|14762.3|14761.8|14763.3|14760.8|14764.3|14762.8|14762.3|14759.8|193
1654778250000|2022-06-09 12:37:30|14762.3|14759.8|14761.3|14759.8|14764.3|14762.8|14761.3|14759.8|123
1654778260000|2022-06-09 12:37:40|14762.3|14758.8|14759.3|14757.8|14762.3|14759.8|14759.3|14757.8|145
1654778270000|2022-06-09 12:37:50|14760.3|14758.8|14760.3|14757.8|14761.3|14759.8|14758.3|14756.8|187
1654778280000|2022-06-09 12:38:00|14761.3|14758.8|14762.3|14759.8|14762.3|14760.8|14758.3|14756.8|163
1654778290000|2022-06-09 12:38:10|14761.3|14760.8|14764.2|14762.7|14764.3|14762.8|14756.3|14754.8|468
1654778300000|2022-06-09 12:38:20|14763.2|14761.7|14771.2|14769.7|14774.2|14772.7|14763.2|14761.7|213
1654778310000|2022-06-09 12:38:30|14775.1|14772.6|14774.2|14772.7|14778.1|14776.6|14771.2|14769.7|730
1654778320000|2022-06-09 12:38:40|14774.1|14771.7|14774.2|14772.7|14776.1|14773.6|14773.2|14770.7|226
1654778330000|2022-06-09 12:38:50|14773.2|14771.7|14775.2|14772.7|14776.1|14774.6|14772.2|14770.7|135
1654778340000|2022-06-09 12:39:00|14775.1|14772.6|14772.2|14770.7|14775.1|14772.7|14770.2|14768.7|159
1654778350000|2022-06-09 12:39:10|14770.2|14768.7|14768.2|14766.7|14773.2|14770.7|14766.2|14764.7|212
1654778360000|2022-06-09 12:39:20|14769.2|14764.7|14764.2|14761.7|14769.2|14764.7|14763.2|14761.7|189
1654778370000|2022-06-09 12:39:30|14765.2|14762.7|14767.2|14764.7|14767.2|14764.7|14764.2|14761.7|70
1654778380000|2022-06-09 12:39:40|14766.7|14765.7|14766.2|14763.7|14767.2|14765.7|14764.2|14762.7|235
1654778390000|2022-06-09 12:39:50|14765.2|14764.7|14762.3|14760.8|14766.2|14764.7|14760.3|14758.8|111
1654778400000|2022-06-09 12:40:00|14761.3|14759.8|14758.3|14756.8|14762.3|14760.8|14757.3|14754.8|310
1654778410000|2022-06-09 12:40:10|14759.3|14755.8|14759.3|14756.8|14759.3|14757.8|14757.3|14755.8|86
1654778420000|2022-06-09 12:40:20|14758.3|14755.8|14761.3|14758.8|14761.3|14759.8|14757.3|14755.8|282
1654778430000|2022-06-09 12:40:30|14760.3|14759.8|14762.3|14759.8|14763.2|14761.7|14759.3|14757.8|105
1654778440000|2022-06-09 12:40:40|14762.2|14760.8|14764.2|14762.7|14764.2|14762.7|14762.2|14759.8|54
1654778450000|2022-06-09 12:40:50|14763.2|14761.7|14764.2|14762.7|14765.2|14763.7|14762.3|14760.7|165
1654778460000|2022-06-09 12:41:00|14763.2|14761.7|14763.2|14761.7|14765.2|14763.7|14763.2|14761.7|103
1654778470000|2022-06-09 12:41:10|14764.2|14762.7|14766.2|14763.7|14766.2|14763.7|14764.2|14761.7|105
1654778480000|2022-06-09 12:41:20|14765.2|14762.7|14763.2|14761.7|14766.2|14763.7|14762.3|14760.7|147
1654778490000|2022-06-09 12:41:30|14764.2|14763.7|14769.2|14766.7|14769.2|14767.7|14764.2|14762.7|100
1654778500000|2022-06-09 12:41:40|14771.2|14767.7|14770.2|14768.7|14773.2|14771.6|14770.2|14767.7|295
1654778510000|2022-06-09 12:41:50|14771.2|14767.7|14772.2|14769.7|14773.2|14771.7|14769.2|14767.7|192
1654778520000|2022-06-09 12:42:00|14771.2|14770.7|14771.2|14768.7|14773.2|14771.7|14769.2|14767.7|180
1654778530000|2022-06-09 12:42:10|14772.2|14769.7|14772.2|14769.7|14773.2|14771.7|14770.2|14768.7|171
1654778540000|2022-06-09 12:42:20|14771.2|14770.7|14771.2|14769.7|14773.2|14771.7|14770.2|14768.7|241
1654778550000|2022-06-09 12:42:30|14771.1|14769.6|14768.1|14766.6|14772.1|14770.6|14767.1|14765.6|133
1654778560000|2022-06-09 12:42:40|14767.1|14765.6|14766.1|14764.6|14767.1|14765.6|14763.1|14761.6|239
1654778570000|2022-06-09 12:42:50|14767.1|14763.6|14764.1|14762.6|14767.1|14765.6|14763.1|14760.6|204
1654778580000|2022-06-09 12:43:00|14763.1|14761.6|14761.1|14758.6|14764.1|14762.6|14757.1|14755.6|443
1654778590000|2022-06-09 12:43:10|14760.1|14757.6|14759.1|14756.6|14761.1|14759.6|14759.1|14756.6|126
1654778600000|2022-06-09 12:43:20|14758.1|14755.6|14758.1|14756.6|14758.1|14756.6|14755.1|14753.6|236
1654778610000|2022-06-09 12:43:30|14759.1|14755.6|14758.1|14755.6|14759.1|14757.6|14757.1|14754.6|373
1654778620000|2022-06-09 12:43:40|14757.1|14753.6|14757.1|14755.6|14757.1|14755.6|14754.1|14752.6|106
1654778630000|2022-06-09 12:43:50|14756.1|14754.6|14753.1|14751.6|14756.1|14754.6|14750.1|14748.6|574
1654778640000|2022-06-09 12:44:00|14752.1|14750.6|14756.1|14754.6|14756.1|14754.6|14751.1|14749.6|234
1654778650000|2022-06-09 12:44:10|14755.1|14753.6|14747.1|14745.6|14755.1|14754.6|14747.1|14745.6|377
1654778660000|2022-06-09 12:44:20|14748.1|14746.6|14748.1|14746.6|14751.1|14748.6|14743.1|14741.6|292
1654778670000|2022-06-09 12:44:30|14747.1|14745.6|14747.1|14745.6|14748.1|14745.6|14744.1|14742.6|304
1654778680000|2022-06-09 12:44:40|14742.1|14740.6|14750.1|14747.6|14751.1|14749.6|14741.1|14739.6|417
1654778690000|2022-06-09 12:44:50|14751.1|14748.6|14754.1|14751.6|14754.1|14752.6|14751.1|14748.6|244
1654778700000|2022-06-09 12:45:00|14753.1|14750.6|14753.1|14751.6|14755.1|14753.6|14751.1|14749.6|299
1654778710000|2022-06-09 12:45:10|14752.1|14750.6|14746.1|14744.6|14752.1|14750.6|14746.1|14744.6|142
1654778720000|2022-06-09 12:45:20|14747.1|14745.6|14746.1|14744.6|14749.1|14747.6|14745.1|14743.6|936
1654778730000|2022-06-09 12:45:30|14747.1|14745.6|14744.1|14742.6|14750.1|14748.6|14744.1|14741.6|247
1654778740000|2022-06-09 12:45:40|14743.1|14741.6|14743.1|14741.6|14746.1|14743.6|14742.1|14740.6|246
1654778750000|2022-06-09 12:45:50|14744.1|14742.6|14748.1|14746.6|14749.1|14747.6|14744.1|14742.6|276
1654778760000|2022-06-09 12:46:00|14749.1|14747.6|14751.1|14749.6|14753.1|14750.6|14748.1|14746.6|339
1654778770000|2022-06-09 12:46:10|14750.1|14748.6|14750.1|14748.6|14753.1|14751.6|14750.1|14748.6|350
1654778780000|2022-06-09 12:46:20|14751.1|14747.6|14745.1|14743.6|14751.1|14747.6|14744.1|14742.6|163
1654778790000|2022-06-09 12:46:30|14744.1|14742.6|14745.1|14743.6|14746.1|14744.6|14742.1|14740.6|286
1654778800000|2022-06-09 12:46:40|14746.1|14744.6|14748.1|14746.6|14748.1|14746.6|14745.1|14743.6|139
1654778810000|2022-06-09 12:46:50|14747.1|14744.6|14749.1|14747.6|14749.1|14747.6|14746.1|14744.6|236
1654778820000|2022-06-09 12:47:00|14748.1|14746.6|14748.1|14745.6|14749.1|14747.6|14746.1|14744.6|126
1654778830000|2022-06-09 12:47:10|14747.1|14744.6|14745.7|14744.2|14747.1|14745.4|14744.9|14743.4|125
1654778840000|2022-06-09 12:47:20|14746.7|14745.2|14746.9|14744.4|14746.9|14745.2|14745.7|14744.2|64
1654778850000|2022-06-09 12:47:30|14745.9|14745.4|14743.9|14742.4|14746.9|14745.4|14743.9|14742.4|298
1654778860000|2022-06-09 12:47:40|14742.9|14741.4|14740.9|14739.4|14742.9|14742.4|14739.9|14738.4|206
1654778870000|2022-06-09 12:47:50|14739.9|14738.4|14741.9|14739.4|14741.9|14740.4|14739.9|14738.4|133
1654778880000|2022-06-09 12:48:00|14740.9|14740.4|14741.9|14740.4|14744.9|14743.4|14740.9|14739.4|122
1654778890000|2022-06-09 12:48:10|14740.9|14739.4|14741.9|14740.4|14742.9|14741.4|14740.9|14739.4|162
1654778900000|2022-06-09 12:48:20|14740.9|14739.4|14744.9|14742.4|14744.9|14743.4|14740.9|14739.4|210
1654778910000|2022-06-09 12:48:30|14743.9|14743.4|14741.9|14740.4|14743.9|14743.4|14740.9|14739.4|190
1654778920000|2022-06-09 12:48:40|14740.9|14739.4|14741.9|14740.4|14743.9|14741.4|14739.9|14738.4|140
1654778930000|2022-06-09 12:48:50|14740.9|14739.4|14742.9|14741.4|14743.9|14742.4|14740.9|14739.4|163
1654778940000|2022-06-09 12:49:00|14741.9|14740.4|14743.9|14741.4|14743.9|14741.4|14740.9|14739.4|287
1654778950000|2022-06-09 12:49:10|14741.9|14740.4|14742.9|14741.4|14743.9|14742.4|14741.9|14740.4|137
1654778960000|2022-06-09 12:49:20|14741.9|14740.4|14744.9|14742.4|14744.9|14743.4|14741.9|14740.4|255
1654778970000|2022-06-09 12:49:30|14743.9|14743.4|14744.9|14742.4|14744.9|14743.4|14743.9|14742.4|41
1654778980000|2022-06-09 12:49:40|14743.9|14743.4|14740.9|14739.4|14744.9|14743.4|14740.9|14739.4|302
1654778990000|2022-06-09 12:49:50|14741.9|14740.4|14739.9|14738.4|14742.9|14741.4|14738.9|14737.4|182
1654779000000|2022-06-09 12:50:00|14735.9|14737.4|14731.9|14730.4|14737.9|14738.4|14731.9|14730.4|424
1654779010000|2022-06-09 12:50:10|14730.9|14729.4|14732.9|14730.4|14736.9|14735.4|14730.9|14729.4|337
1654779020000|2022-06-09 12:50:20|14733.9|14731.4|14734.9|14733.4|14735.9|14734.4|14733.9|14731.4|171
1654779030000|2022-06-09 12:50:30|14735.9|14734.4|14735.9|14733.4|14737.9|14736.4|14734.9|14733.4|184
1654779040000|2022-06-09 12:50:40|14734.9|14732.4|14733.9|14732.4|14737.9|14736.4|14733.9|14732.4|300
1654779050000|2022-06-09 12:50:50|14734.9|14733.4|14738.9|14737.4|14738.9|14737.4|14734.9|14733.4|193
1654779060000|2022-06-09 12:51:00|14737.9|14736.4|14737.9|14736.4|14738.9|14736.4|14735.9|14734.4|192
1654779070000|2022-06-09 12:51:10|14738.9|14737.4|14739.9|14738.4|14739.9|14738.4|14736.9|14735.4|228
1654779080000|2022-06-09 12:51:20|14740.9|14739.4|14740.9|14739.4|14741.9|14740.4|14738.9|14737.4|189
1654779090000|2022-06-09 12:51:30|14739.9|14738.4|14740.9|14739.4|14740.9|14739.4|14739.9|14738.4|153
1654779100000|2022-06-09 12:51:40|14739.9|14738.4|14743.9|14741.4|14744.9|14743.4|14739.9|14738.4|557
1654779110000|2022-06-09 12:51:50|14742.9|14742.4|14745.9|14744.4|14745.9|14744.4|14742.9|14741.4|170
1654779120000|2022-06-09 12:52:00|14744.9|14743.4|14744.9|14742.4|14745.9|14743.4|14740.9|14739.4|457
1654779130000|2022-06-09 12:52:10|14743.9|14741.4|14750.9|14748.4|14751.9|14750.4|14743.9|14741.4|669
1654779140000|2022-06-09 12:52:20|14749.9|14747.4|14748.9|14747.4|14749.9|14748.4|14746.9|14745.4|309
1654779150000|2022-06-09 12:52:30|14749.9|14748.4|14745.9|14743.4|14749.9|14748.4|14745.9|14743.4|223
1654779160000|2022-06-09 12:52:40|14744.9|14744.4|14744.9|14743.4|14745.9|14744.4|14741.9|14740.4|261
1654779170000|2022-06-09 12:52:50|14745.9|14744.4|14743.9|14742.4|14746.9|14745.4|14742.9|14741.4|145
1654779180000|2022-06-09 12:53:00|14744.9|14743.4|14743.9|14742.4|14746.9|14745.4|14743.9|14742.4|185
1654779190000|2022-06-09 12:53:10|14742.9|14741.4|14747.9|14746.4|14747.9|14746.4|14741.9|14740.4|186
1654779200000|2022-06-09 12:53:20|14746.9|14745.4|14745.9|14744.4|14747.9|14746.4|14744.9|14743.4|218
1654779210000|2022-06-09 12:53:30|14744.9|14743.4|14741.9|14740.4|14744.9|14743.4|14741.9|14740.4|135
1654779220000|2022-06-09 12:53:40|14742.9|14741.4|14739.9|14738.4|14742.9|14741.4|14737.9|14736.4|394
1654779230000|2022-06-09 12:53:50|14740.9|14739.4|14744.9|14743.4|14744.9|14743.4|14740.9|14739.4|205
1654779240000|2022-06-09 12:54:00|14745.9|14744.4|14742.9|14741.4|14746.9|14745.4|14742.9|14741.4|170
1654779250000|2022-06-09 12:54:10|14743.9|14742.4|14742.9|14741.4|14745.9|14744.4|14740.9|14739.4|303
1654779260000|2022-06-09 12:54:20|14743.9|14742.4|14743.9|14742.4|14744.9|14743.4|14741.9|14740.4|71
1654779270000|2022-06-09 12:54:30|14744.9|14743.4|14744.9|14743.4|14745.9|14743.4|14741.9|14740.4|155
1654779280000|2022-06-09 12:54:40|14743.9|14742.4|14743.9|14742.4|14747.9|14745.4|14743.9|14742.4|178
1654779290000|2022-06-09 12:54:50|14744.9|14743.4|14743.9|14742.4|14745.9|14743.4|14742.9|14741.4|156
1654779300000|2022-06-09 12:55:00|14744.9|14743.4|14743.9|14742.4|14744.9|14743.4|14742.9|14741.4|175
1654779310000|2022-06-09 12:55:10|14744.9|14743.4|14745.9|14744.4|14746.9|14744.4|14743.9|14742.4|161
1654779320000|2022-06-09 12:55:20|14746.9|14745.4|14748.9|14747.4|14748.9|14747.4|14742.9|14741.4|251
1654779330000|2022-06-09 12:55:30|14749.8|14748.3|14748.9|14746.4|14749.8|14748.3|14744.9|14743.4|105
1654779340000|2022-06-09 12:55:40|14747.9|14747.4|14744.9|14743.4|14747.9|14747.4|14744.9|14742.4|107
1654779350000|2022-06-09 12:55:50|14745.9||14744.9||14745.9||14744.9||42
1654779360000|2022-06-09 12:56:00|14745.8|14744.3|14746.9|14745.4|14747.9|14746.4|14744.9|14743.4|191
1654779370000|2022-06-09 12:56:10|14747.9|14744.4|14745.9|14743.4|14747.9|14744.4|14744.9|14743.4|98
1654779380000|2022-06-09 12:56:20|14744.9|14742.4|14744.9|14743.4|14746.9|14745.4|14744.9|14742.4|242
1654779390000|2022-06-09 12:56:30|14745.9|14744.4|14744.9|14743.4|14746.9|14745.4|14742.9|14741.4|312
1654779400000|2022-06-09 12:56:40|14745.9|14744.4|14745.9|14744.4|14747.9|14746.4|14745.9|14744.4|137
1654779410000|2022-06-09 12:56:50|14746.9|14743.4|14743.9|14742.4|14746.9|14745.4|14742.9|14741.4|99
1654779420000|2022-06-09 12:57:00|14744.9|14743.4|14746.9|14745.4|14746.9|14745.4|14743.9|14742.4|126
1654779430000|2022-06-09 12:57:10|14745.9|14744.4|14742.9|14741.4|14746.9|14744.4|14742.9|14741.4|276
1654779440000|2022-06-09 12:57:20|14743.9|14742.4|14744.9|14743.4|14745.9|14744.4|14742.9|14741.4|229
1654779450000|2022-06-09 12:57:30|14745.9|14744.4|14753.9|14751.4|14753.9|14752.4|14744.9|14743.4|250
1654779460000|2022-06-09 12:57:40|14752.9|14752.4|14755.9|14754.4|14757.9|14756.4|14752.9|14752.4|517
1654779470000|2022-06-09 12:57:50|14756.9|14753.4|14752.9|14751.4|14756.9|14753.4|14751.9|14750.4|141
1654779480000|2022-06-09 12:58:00|14750.9|14750.4|14755.9|14754.4|14756.9|14754.4|14750.9|14749.4|195
1654779490000|2022-06-09 12:58:10|14754.9|14753.4|14754.9|14753.4|14754.9|14753.4|14751.9|14749.4|335
1654779500000|2022-06-09 12:58:20|14755.9|14754.3|14752.9|14751.4|14755.9|14754.4|14752.9|14751.4|180
1654779510000|2022-06-09 12:58:30|14751.9|14750.4|14755.9|14754.4|14755.9|14754.4|14751.9|14750.4|141
1654779520000|2022-06-09 12:58:40|14756.9|14755.4|14758.9|14756.4|14758.9|14757.4|14755.9|14753.9|175
1654779530000|2022-06-09 12:58:50|14757.9|14757.4|14755.9|14754.4|14758.9|14757.4|14754.9|14753.4|316
1654779540000|2022-06-09 12:59:00|14754.9|14753.4|14755.9|14753.4|14756.9|14755.4|14753.9|14752.4|178
1654779550000|2022-06-09 12:59:10|14756.8|14755.3|14757.9|14756.4|14758.9|14757.4|14754.9|14753.4|156
1654779560000|2022-06-09 12:59:20|14756.9|14755.4|14758.9|14757.4|14759.8|14758.3|14756.9|14754.4|184
1654779570000|2022-06-09 12:59:30|14759.8|14757.3|14753.9|14752.4|14761.8|14760.3|14753.9|14752.4|272
1654779580000|2022-06-09 12:59:40|14754.8|14752.3|14750.9|14748.4|14754.9|14752.4|14748.9|14747.4|149
1654779590000|2022-06-09 12:59:50|14751.9|14749.4|14750.9|14749.4|14752.9|14751.4|14749.9|14748.4|648
1654779600000|2022-06-09 13:00:00|14751.9|14749.3|14753.8|14752.3|14755.9|14754.4|14751.8|14749.3|215
1654779610000|2022-06-09 13:00:10|14753.9|14751.4|14759.8|14758.3|14759.8|14758.3|14752.9|14751.4|204
1654779620000|2022-06-09 13:00:20|14758.9|14757.4|14759.8|14758.3|14762.8|14761.3|14758.8|14756.3|270
1654779630000|2022-06-09 13:00:30|14758.8|14757.3|14759.8|14758.3|14761.8|14759.3|14758.8|14757.3|190
1654779640000|2022-06-09 13:00:40|14761.8|14759.3|14761.8|14759.3|14761.8|14760.3|14760.8|14759.3|179
1654779650000|2022-06-09 13:00:50|14760.8|14760.3|14758.8|14757.3|14761.8|14760.3|14758.8|14757.3|215
1654779660000|2022-06-09 13:01:00|14759.8|14758.3|14764.8|14762.3|14766.7|14765.2|14758.8|14757.3|452
1654779670000|2022-06-09 13:01:10|14765.8|14763.3|14764.8|14763.3|14765.8|14763.3|14763.8|14762.3|271
1654779680000|2022-06-09 13:01:20|14765.8|14764.3|14766.8|14765.3|14768.8|14767.3|14765.8|14764.3|322
1654779690000|2022-06-09 13:01:30|14765.8|14764.3|14767.8|14766.3|14768.8|14766.3|14765.8|14764.3|215
1654779700000|2022-06-09 13:01:40|14766.8|14765.3|14766.8|14765.3|14767.8|14766.3|14766.8|14765.3|216
1654779710000|2022-06-09 13:01:50|14767.8|14766.3|14765.8|14763.3|14768.8|14767.3|14764.8|14763.3|191
1654779720000|2022-06-09 13:02:00|14764.8|14764.3|14763.8|14762.3|14766.8|14765.3|14763.8|14762.3|179
1654779730000|2022-06-09 13:02:10|14762.8|14761.3|14760.8|14759.3|14763.8|14762.3|14760.8|14759.3|163
1654779740000|2022-06-09 13:02:20|14759.8|14758.3|14758.8|14757.3|14760.8|14758.3|14758.8|14757.3|167
1654779750000|2022-06-09 13:02:30|14759.8|14758.3|14759.8|14758.3|14760.8|14759.3|14758.8|14757.3|205
1654779760000|2022-06-09 13:02:40|14760.8|14759.3|14761.8|14760.3|14764.8|14763.3|14759.8|14758.3|217
1654779770000|2022-06-09 13:02:50|14762.8|14761.3|14762.8|14760.3|14763.8|14762.3|14761.8|14760.3|207
1654779780000|2022-06-09 13:03:00|14761.8|14759.3|14761.8|14760.3|14762.8|14760.3|14760.8|14759.3|153
1654779790000|2022-06-09 13:03:10|14762.8|14761.3|14758.9|14757.4|14763.8|14762.3|14758.9|14757.4|147
1654779800000|2022-06-09 13:03:20|14758.8|14757.3|14758.9|14756.4|14759.8|14758.3|14757.9|14756.3|128
1654779810000|2022-06-09 13:03:30|14758.8|14756.3|14758.8|14757.3|14758.8|14757.3|14756.9|14755.4|305
1654779820000|2022-06-09 13:03:40|14759.8|14758.3|14757.9|14756.4|14759.8|14758.3|14756.9|14755.4|85
1654779830000|2022-06-09 13:03:50|14756.9|14755.4|14756.9|14755.4|14758.8|14757.3|14756.9|14755.4|481
1654779840000|2022-06-09 13:04:00|14756.8|14754.4|14756.8|14755.3|14756.8|14755.3|14754.8|14753.3|94
1654779850000|2022-06-09 13:04:10|14755.9|14754.3|14757.8|14755.3|14757.8|14756.3|14754.8|14753.3|169
1654779860000|2022-06-09 13:04:20|14758.8|14756.3|14760.8|14758.3|14762.8|14761.3|14758.8|14756.3|235
1654779870000|2022-06-09 13:04:30|14759.8|14759.3|14763.8|14762.3|14764.8|14763.3|14759.8|14758.3|193
1654779880000|2022-06-09 13:04:40|14764.8|14763.3|14764.8|14762.3|14766.8|14764.3|14763.8|14762.3|274
1654779890000|2022-06-09 13:04:50|14763.8|14763.3|14763.8|14762.3|14765.8|14764.3|14763.8|14762.3|235
1654779900000|2022-06-09 13:05:00|14764.8|14763.3|14767.8|14765.3|14767.8|14766.3|14763.8|14762.3|98
1654779910000|2022-06-09 13:05:10|14766.8|14766.3|14766.8|14765.3|14767.8|14766.3|14765.8|14764.3|90
1654779920000|2022-06-09 13:05:20|14765.8|14764.3|14768.8|14767.3|14768.8|14767.3|14765.8|14764.3|211
1654779930000|2022-06-09 13:05:30|14767.8|14766.3|14769.7|14768.2|14769.8|14768.3|14765.8|14764.3|567
1654779940000|2022-06-09 13:05:40|14768.8|14767.3|14769.7|14768.2|14770.7|14769.2|14766.8|14765.3|307
1654779950000|2022-06-09 13:05:50|14770.7|14769.2|14769.7|14768.2|14771.7|14770.2|14768.8|14767.2|316
1654779960000|2022-06-09 13:06:00|14768.8|14767.2|14764.7|14763.2|14769.7|14768.2|14764.7|14762.2|111
1654779970000|2022-06-09 13:06:10|14765.7|14764.2|14766.7|14765.2|14766.7|14765.2|14765.7|14764.2|171
1654779980000|2022-06-09 13:06:20|14765.7|14764.2|14768.7|14767.2|14769.7|14768.2|14765.7|14764.2|172
1654779990000|2022-06-09 13:06:30|14767.7|14766.2|14767.7|14766.2|14767.7|14766.2|14766.7|14765.2|46
1654780000000|2022-06-09 13:06:40|14768.7|14765.2|14767.7|14766.2|14768.7|14766.2|14765.7|14764.2|272
1654780010000|2022-06-09 13:06:50|14766.7|14765.2|14764.7|14763.2|14766.7|14765.2|14763.7|14762.2|93
1654780020000|2022-06-09 13:07:00|14765.7|14764.2|14761.7|14760.2|14765.7|14764.2|14761.7|14760.2|308
1654780030000|2022-06-09 13:07:10|14762.7|14761.2|14762.7|14761.2|14764.7|14763.2|14761.7|14760.2|139
1654780040000|2022-06-09 13:07:20|14761.7|14760.2|14759.7|14758.2|14761.7|14760.2|14758.7|14757.2|221
1654780050000|2022-06-09 13:07:30|14760.7|14759.2|14760.7|14759.2|14762.7|14761.2|14758.7|14757.2|292
1654780060000|2022-06-09 13:07:40|14761.7|14758.2|14759.2|14757.7|14761.7|14758.2|14758.7|14757.2|203
1654780070000|2022-06-09 13:07:50|14758.7|14757.2|14760.7|14758.2|14760.7|14759.2|14758.7|14757.2|568
1654780080000|2022-06-09 13:08:00|14759.7|14759.2|14755.7|14753.2|14760.7|14759.2|14754.7|14753.2|148
1654780090000|2022-06-09 13:08:10|14754.7|14754.2|14758.7|14757.2|14759.7|14758.2|14754.7|14754.2|206
1654780100000|2022-06-09 13:08:20|14759.7|14758.2|14758.7|14757.2|14759.7|14758.2|14758.7|14757.2|99
1654780110000|2022-06-09 13:08:30|14759.7|14758.2|14759.7|14758.2|14760.7|14759.2|14758.7|14757.2|337
1654780120000|2022-06-09 13:08:40|14758.7|14757.2|14760.7|14759.2|14760.7|14759.2|14758.7|14757.2|102
1654780130000|2022-06-09 13:08:50|14761.7|14760.2|14760.7|14759.2|14761.7|14760.2|14759.7|14758.2|42
1654780140000|2022-06-09 13:09:00|14761.7||14760.7||14761.7||14760.7||14
1654780150000|2022-06-09 13:09:10|14761.7|14760.2|14762.7|14761.2|14763.7|14762.2|14761.7|14760.2|189
1654780160000|2022-06-09 13:09:20|14763.7|14762.2|14759.7|14758.2|14763.7|14762.2|14759.7|14758.2|59
1654780170000|2022-06-09 13:09:30|14758.7|14757.2|14754.7|14753.2|14758.7|14757.2|14753.7|14752.2|229
1654780180000|2022-06-09 13:09:40|14753.7|14752.2|14750.7|14749.2|14754.7|14753.2|14749.7|14748.2|273
1654780190000|2022-06-09 13:09:50|14749.7|14748.2|14751.7|14750.2|14751.7|14750.2|14748.7|14747.2|205
1654780200000|2022-06-09 13:10:00|14752.7|14751.2|14754.7|14753.2|14755.7|14754.2|14751.7|14750.2|301
1654780210000|2022-06-09 13:10:10|14753.7|14752.2|14755.7|14754.2|14758.7|14756.2|14751.7|14750.2|331
1654780220000|2022-06-09 13:10:20|14756.7|14755.2|14760.7|14759.2|14762.7|14760.2|14755.7|14754.2|95
1654780230000|2022-06-09 13:10:30|14759.7|14758.2|14757.7|14756.2|14759.7|14758.2|14754.7|14753.2|98
1654780240000|2022-06-09 13:10:40|14756.7|14755.2|14759.7|14758.2|14759.7|14758.2|14756.7|14755.2|86
1654780250000|2022-06-09 13:10:50|14758.7|14757.2|14757.7|14756.2|14759.7|14757.2|14757.7|14755.2|18
1654780260000|2022-06-09 13:11:00|14758.7|14755.2|14757.7|14756.2|14759.2|14757.2|14756.7|14755.2|45
1654780270000|2022-06-09 13:11:10|14758.7|14757.2|14757.7|14756.2|14758.7|14757.2|14757.7|14756.2|27
1654780280000|2022-06-09 13:11:20|14756.7|14755.2|14757.7|14756.2|14757.7|14756.2|14755.7|14754.2|49
1654780290000|2022-06-09 13:11:30|14755.7|14754.2|14758.7|14757.2|14758.7|14757.2|14755.7|14754.2|167
1654780300000|2022-06-09 13:11:40|14759.7|14758.2|14760.7|14758.2|14760.7|14759.2|14758.7|14757.2|107
1654780310000|2022-06-09 13:11:50|14761.7|14759.2|14761.7|14760.2|14762.7|14761.2|14759.7|14758.2|132
1654780320000|2022-06-09 13:12:00|14760.7|14759.2|14761.7|14760.2|14762.7|14761.2|14759.7|14757.2|603
1654780330000|2022-06-09 13:12:10|14762.7|14759.2|14758.7|14757.2|14762.7|14759.2|14756.7|14755.2|100
1654780340000|2022-06-09 13:12:20|14757.7|14756.2|14753.7|14751.2|14757.7|14756.2|14751.7|14749.2|136
1654780350000|2022-06-09 13:12:30|14752.7|14750.2|14752.7|14751.2|14752.7|14751.2|14750.7|14748.2|334
1654780360000|2022-06-09 13:12:40|14753.7|14752.2|14752.7|14751.2|14753.7|14752.2|14752.7|14751.2|90
1654780370000|2022-06-09 13:12:50|14753.7|14752.2|14751.7|14750.2|14754.2|14752.2|14751.7|14749.2|81
1654780380000|2022-06-09 13:13:00|14753.7|14752.2|14753.7|14751.2|14753.7|14752.2|14751.7|14750.2|286
1654780390000|2022-06-09 13:13:10|14752.7|14750.2|14750.7|14749.2|14753.7|14750.2|14750.7|14749.2|147
1654780400000|2022-06-09 13:13:20|14751.7|14750.2|14750.7|14749.2|14751.7|14750.2|14748.7|14747.2|177
1654780410000|2022-06-09 13:13:30|14749.7|14748.2|14750.7|14749.2|14750.7|14749.2|14749.7|14748.2|42
1654780420000|2022-06-09 13:13:40|14751.7|14750.2|14751.7|14749.2|14751.7|14750.2|14750.7|14749.2|19
1654780430000|2022-06-09 13:13:50|14750.7|14750.2|14750.7|14749.2|14750.7|14750.2|14749.7|14748.2|70
1654780440000|2022-06-09 13:14:00|14749.7|14748.2|14751.7|14750.2|14751.7|14750.2|14749.7|14748.2|76
1654780450000|2022-06-09 13:14:10|14752.7|14751.2|14749.7|14748.2|14752.7|14751.2|14749.7|14747.2|114
1654780460000|2022-06-09 13:14:20|14748.7|14747.2|14749.7|14748.2|14750.7|14749.2|14748.7|14747.2|111
1654780470000|2022-06-09 13:14:30|14748.7|14747.2|14743.7|14741.2|14748.7|14747.2|14742.7|14741.2|214
1654780480000|2022-06-09 13:14:40|14742.7|14742.2|14743.7|14741.2|14744.7|14743.2|14742.7|14741.2|138
1654780490000|2022-06-09 13:14:50|14742.7|14742.2|14744.7|14743.2|14745.7|14744.2|14742.7|14741.2|163
1654780500000|2022-06-09 13:15:00|14743.7|14742.2|14749.7|14748.2|14750.7|14748.2|14743.7|14742.2|164
1654780510000|2022-06-09 13:15:10|14750.7|14747.2|14749.7|14748.2|14750.7|14749.2|14748.7|14747.2|324
1654780520000|2022-06-09 13:15:20|14750.7|14750.2|14750.7|14749.2|14752.7|14751.2|14749.7|14749.2|130
1654780530000|2022-06-09 13:15:30|14749.7|14748.2|14753.7|14752.2|14753.7|14752.2|14749.7|14748.2|335
1654780540000|2022-06-09 13:15:40|14754.7|14753.2|14755.7|14754.2|14756.7|14755.2|14754.7|14753.2|226
1654780550000|2022-06-09 13:15:50|14756.7|14755.2|14759.7|14758.2|14759.7|14758.2|14754.7|14753.2|76
1654780560000|2022-06-09 13:16:00|14760.7|14759.2|14758.7|14757.2|14761.7|14759.2|14757.7|14756.2|295
1654780570000|2022-06-09 13:16:10|14759.7|14758.2|14757.7|14755.2|14759.7|14758.2|14755.7|14754.2|65
1654780580000|2022-06-09 13:16:20|14756.7|14754.2|14757.7|14756.2|14757.7|14756.2|14754.7|14753.2|361
1654780590000|2022-06-09 13:16:30|14758.7|14757.2|14758.7|14757.2|14759.7|14758.2|14757.7|14756.2|217
1654780600000|2022-06-09 13:16:40||14756.2||14757.2||14757.2||14756.2|57
1654780610000|2022-06-09 13:16:50|14759.7|14756.2|14761.7|14760.2|14762.7|14761.2|14758.7|14756.2|125
1654780620000|2022-06-09 13:17:00|14760.7|14759.2|14760.7|14758.2|14760.7|14759.2|14759.7|14758.2|78
1654780630000|2022-06-09 13:17:10|14759.7|14759.2|14764.7|14762.2|14764.7|14763.2|14759.7|14758.2|256
1654780640000|2022-06-09 13:17:20|14763.7|14761.2|14762.7|14761.2|14764.7|14762.2|14762.7|14760.2|310
1654780650000|2022-06-09 13:17:30|14761.7|14760.2|14759.7|14758.2|14761.7|14761.2|14759.7|14758.2|142
1654780660000|2022-06-09 13:17:40|14758.7|14757.2|14758.7|14757.2|14758.7|14757.2|14756.7|14755.2|149
1654780670000|2022-06-09 13:17:50|14757.7|14756.2|14757.7|14756.2|14757.7|14757.2|14756.7|14755.2|163
1654780680000|2022-06-09 13:18:00|14756.7|14755.2|14756.7|14755.2|14757.7|14756.2|14756.7|14755.2|129
1654780690000|2022-06-09 13:18:10|14759.7|14757.2|14761.7|14760.2|14761.7|14760.2|14759.7|14757.2|49
1654780700000|2022-06-09 13:18:20|14762.7|14761.2|14763.7|14762.2|14764.7|14763.2|14761.7|14760.2|218
1654780710000|2022-06-09 13:18:30|14761.7|14761.2|14763.7|14762.2|14763.7|14762.2|14761.7|14760.2|154
1654780720000|2022-06-09 13:18:40|14766.7|14765.2|14767.7|14766.2|14767.7|14766.2|14764.7|14763.2|531
1654780730000|2022-06-09 13:18:50|14766.7|14765.2|14769.7|14767.2|14769.7|14768.2|14766.7|14765.2|172
1654780740000|2022-06-09 13:19:00|14770.7|14768.2|14769.7|14768.2|14770.7|14769.2|14768.7|14767.2|306
1654780750000|2022-06-09 13:19:10|14770.7|14769.2|14769.7|14767.2|14770.7|14769.2|14769.7|14767.2|86
1654780760000|2022-06-09 13:19:20|14768.7|14768.2|14768.7|14767.2|14769.7|14768.2|14767.7|14766.2|132
1654780770000|2022-06-09 13:19:30|14767.7|14766.2|14770.7|14769.2|14770.7|14769.2|14767.7|14766.2|119
1654780780000|2022-06-09 13:19:40|14769.7|14768.2|14769.7|14768.2|14770.7|14769.2|14769.7|14768.2|208
1654780790000|2022-06-09 13:19:50|14769.2|14767.2|14771.7|14770.2|14771.7|14770.2|14768.7|14767.2|148
1654780800000|2022-06-09 13:20:00|14770.7|14769.2|14773.7|14772.2|14773.7|14772.2|14770.7|14769.2|451
1654780810000|2022-06-09 13:20:10|14772.7|14771.2|14774.6|14773.1|14775.6|14774.1|14772.6|14771.1|322
1654780820000|2022-06-09 13:20:20|14773.6|14772.1|14777.6|14775.1|14779.6|14778.1|14773.6|14772.1|258
1654780830000|2022-06-09 13:20:30|14776.6|14774.1|14778.6|14777.1|14778.6|14777.1|14775.6|14773.1|125
1654780840000|2022-06-09 13:20:40|14779.6|14778.1|14782.6|14781.1|14783.6|14782.1|14779.6|14778.1|342
1654780850000|2022-06-09 13:20:50|14781.6|14780.1|14780.6|14779.1|14781.6|14780.1|14779.6|14778.1|228
1654780860000|2022-06-09 13:21:00|14779.6|14778.1|14779.6|14778.1|14780.6|14779.1|14777.6|14776.1|359
1654780870000|2022-06-09 13:21:10|14778.6|14777.1|14776.7|14775.2|14779.6|14778.1|14776.5|14775|145
1654780880000|2022-06-09 13:21:20|14777.6|14776.1|14778.6|14777.1|14780.6|14779.1|14777.6|14776.1|82
1654780890000|2022-06-09 13:21:30|14779.6|14778.1|14780.6|14778.1|14780.6|14779.1|14779.6|14778.1|160
1654780900000|2022-06-09 13:21:40|14781.6|14779.1|14782.6|14781.1|14783.6|14781.1|14779.6|14778.1|167
1654780910000|2022-06-09 13:21:50|14781.6|14780.1|14781.6|14780.1|14782.6|14781.1|14780.6|14779.1|118
1654780920000|2022-06-09 13:22:00|14780.6|14779.1|14780.6|14779.1|14782.6|14781.1|14780.6|14779.1|149
1654780930000|2022-06-09 13:22:10|14779.6|14778.1|14779.6|14778.1|14781.6|14780.1|14779.6|14778.1|215
1654780940000|2022-06-09 13:22:20|14778.6|14777.1|14778.6|14776.1|14779.6|14778.1|14777.6|14776.1|203
1654780950000|2022-06-09 13:22:30|14779.6|14777.1|14778.6|14777.1|14779.6|14778.1|14778.6|14777.1|201
1654780960000|2022-06-09 13:22:40|14777.6|14776.1|14776.6|14774.1|14778.6|14777.1|14776.6|14774.1|260
1654780970000|2022-06-09 13:22:50|14775.6|14775.1|14781.6|14780.1|14781.6|14780.1|14775.6|14775.1|255
1654780980000|2022-06-09 13:23:00|14780.6|14779.1|14787.6|14785.1|14787.6|14786.1|14779.6|14778.1|297
1654780990000|2022-06-09 13:23:10|14786.6|14784.1|14786.6|14785.1|14788.5|14787|14784.6|14783.1|434
1654781000000|2022-06-09 13:23:20|14787.6|14786.1|14788.5|14787|14788.5|14787|14785.6|14783.1|364
1654781010000|2022-06-09 13:23:30|14787.6|14786|14784.6|14783.1|14787.6|14786.1|14784.6|14783.1|398
1654781020000|2022-06-09 13:23:40|14783.6|14782.1|14779.6|14778.1|14783.6|14782.1|14779.6|14778.1|254
1654781030000|2022-06-09 13:23:50|14780.6|14779.1|14778.6|14777.1|14780.6|14779.1|14778.6|14777.1|116
1654781040000|2022-06-09 13:24:00|14780.6|14779.1|14778.6|14776.1|14781.6|14780.1|14777.6|14776.1|531
1654781050000|2022-06-09 13:24:10|14777.6|14777.1|14776.6|14775.1|14777.6|14777.1|14776.6|14775.1|214
1654781060000|2022-06-09 13:24:20|14777.6|14776.1|14778.6|14777.1|14778.6|14777.1|14776.6|14775.1|267
1654781070000|2022-06-09 13:24:30|14779.6|14778.1|14778.6|14777.1|14779.6|14778.1|14777.6|14776.1|74
1654781080000|2022-06-09 13:24:40|14779.6|14778.1|14780.6|14779.1|14781.6|14780.1|14778.6|14777.1|233
1654781090000|2022-06-09 13:24:50|14779.6|14778.1|14778.6|14777.1|14781.6|14780.1|14778.6|14776.1|209
1654781100000|2022-06-09 13:25:00|14777.6|14776.1|14782.6|14781.1|14783.6|14782.1|14776.6|14775.1|382
1654781110000|2022-06-09 13:25:10|14783.6|14782.1|14782.6|14780.1|14783.6|14782.1|14781.6|14780.1|227
1654781120000|2022-06-09 13:25:20|14781.6|14781.1|14785.6|14784.1|14785.6|14784.1|14780.6|14779.1|128
1654781130000|2022-06-09 13:25:30|14786.6|14785.1|14783.6|14782.1|14786.6|14785.1|14783.6|14781.1|192
1654781140000|2022-06-09 13:25:40|14784.6|14783.1|14784.6|14783.1|14785.6|14784.1|14784.6|14782.1|210
1654781150000|2022-06-09 13:25:50|14783.6|14782.1|14784.6|14782.1|14786.6|14785.1|14783.6|14781.1|467
1654781160000|2022-06-09 13:26:00|14785.6|14783.1|14782.6|14781.1|14785.6|14784.1|14781.6|14780.1|278
1654781170000|2022-06-09 13:26:10|14783.6|14782.1|14785.6|14784.1|14786.6|14785.1|14782.6|14780.1|298
1654781180000|2022-06-09 13:26:20|14786.6|14785|14785.6|14784.1|14786.6|14785|14783.6|14782.1|275
1654781190000|2022-06-09 13:26:30|14784.6|14783.1|14783.6|14782.1|14786.6|14785.1|14781.6|14780.1|549
1654781200000|2022-06-09 13:26:40|14784.6|14781.1|14787.5|14786|14787.5|14786|14784.6|14781.1|208
1654781210000|2022-06-09 13:26:50|14786.6|14785|14784.6|14783.1|14786.6|14785.1|14783.6|14782.1|128
1654781220000|2022-06-09 13:27:00|14783.6|14782.1|14784.6|14783.1|14784.6|14783.1|14782.6|14781.1|185
1654781230000|2022-06-09 13:27:10|14785.6|14782.1|14793.5|14792|14794.5|14793|14785.6|14782.1|674
1654781240000|2022-06-09 13:27:20|14792.5|14790|14797.5|14796|14797.5|14796|14792.5|14790|157
1654781250000|2022-06-09 13:27:30|14796.5|14795|14799.4|14797.9|14799.4|14797.9|14795.5|14793|587
1654781260000|2022-06-09 13:27:40|14796.5|14795|14796.5|14795|14796.5|14795|14794.5|14793|381
1654781270000|2022-06-09 13:27:50|14795.5|14794|14800.4|14797.9|14800.4|14798.9|14795.5|14794|288
1654781280000|2022-06-09 13:28:00|14799.4|14796.9|14798.4|14796.9|14799.4|14797.9|14798.4|14796.9|240
1654781290000|2022-06-09 13:28:10|14797.5|14796|14802.4|14800.9|14802.4|14800.9|14797.5|14796|350
1654781300000|2022-06-09 13:28:20|14801.4|14799.9|14803.4|14801.9|14803.4|14801.9|14801.4|14799.9|931
1654781310000|2022-06-09 13:28:30|14804.4|14802.9|14805.4|14803.9|14806.4|14804.9|14803.4|14801.9|188
1654781320000|2022-06-09 13:28:40|14806.4|14802.9|14805.4|14803.9|14806.4|14803.9|14804.4|14801.9|350
1654781330000|2022-06-09 13:28:50|14804.4|14802.9|14805.4|14803.9|14806.4|14804.9|14804.4|14802.9|237
1654781340000|2022-06-09 13:29:00|14806.4|14804.9|14805.4|14803.9|14807.4|14805.9|14805.4|14803.9|196
1654781350000|2022-06-09 13:29:10|14806.4|14804.9|14802.4|14799.9|14807.4|14805.9|14801.4|14799.9|241
1654781360000|2022-06-09 13:29:20|14801.4|14800.9|14799.4|14797.9|14804.4|14802.9|14799.4|14797.9|191
1654781370000|2022-06-09 13:29:30|14798.4|14796.9|14798.4|14795.9|14801.4|14798.9|14798.4|14795.9|210
1654781380000|2022-06-09 13:29:40|14799.4|14796.9|14798.4|14796.9|14799.4|14797.9|14797.5|14795.9|170
1654781390000|2022-06-09 13:29:50|14797.5|14796|14796.5|14795|14798.4|14796.9|14794.5|14793|303
1654781400000|2022-06-09 13:30:00|14795.5|14794|14790.5|14789|14797.5|14796|14790.5|14789|306
1654781410000|2022-06-09 13:30:10|14791.5|14790|14790.5|14789|14792.5|14791|14788.5|14787|888
1654781420000|2022-06-09 13:30:20|14789.5|14788|14791.5|14790|14791.5|14790|14788.5|14787|135
1654781430000|2022-06-09 13:30:30|14792.5|14791|14790.5|14789|14795.5|14794|14790.5|14788|296
1654781440000|2022-06-09 13:30:40|14791.5|14790|14788.5|14787|14792.5|14791|14788.5|14787|344
1654781450000|2022-06-09 13:30:50|14787.5|14786|14790.5|14789|14790.5|14789|14786.5|14785|171
1654781460000|2022-06-09 13:31:00|14789.5|14788|14794.5|14793|14795.5|14794|14789.5|14788|391
1654781470000|2022-06-09 13:31:10|14795.5|14794|14794.5|14793|14795.5|14794|14793.5|14792|197
1654781480000|2022-06-09 13:31:20|14793.5|14792|14793.5|14792|14794.5|14793|14792.5|14791|207
1654781490000|2022-06-09 13:31:30|14794.5|14793|14792.5|14791|14794.5|14793|14792.5|14791|223
1654781500000|2022-06-09 13:31:40|14793.5|14792|14791.5|14790|14793.5|14792|14789.5|14788|434
1654781510000|2022-06-09 13:31:50|14790.5|14789|14790.5|14789|14791.5|14790|14789.5|14788|79
1654781520000|2022-06-09 13:32:00|14791.5|14790|14791.5|14790|14793.5|14792|14790.5|14789|147
1654781530000|2022-06-09 13:32:10|14790.5|14789|14791.5|14790|14792.5|14791|14790.5|14789|30
1654781540000|2022-06-09 13:32:20|14792.5|14791|14797.4|14795.9|14797.4|14795.9|14792.5|14791|495
1654781550000|2022-06-09 13:32:30|14796.5|14795|14797.4|14795.9|14797.4|14795.9|14796.5|14794.9|121
1654781560000|2022-06-09 13:32:40|14798.4|14796.9|14802.4|14800.9|14802.4|14800.9|14798.4|14796.9|378
1654781570000|2022-06-09 13:32:50|14800.4|14798.9|14802.4|14800.9|14802.4|14800.9|14799.4|14797.9|532
1654781580000|2022-06-09 13:33:00|14803.4|14801.9|14806.4|14804.9|14806.4|14804.9|14802.4|14800.9|254
1654781590000|2022-06-09 13:33:10|14805.4|14803.9|14809.3|14807.8|14809.3|14807.8|14805.4|14803.9|184
1654781600000|2022-06-09 13:33:20|14810.3|14808.8|14809.3|14806.8|14813.3|14810.8|14808.4|14806.8|269
1654781610000|2022-06-09 13:33:30|14808.3|14807.8|14811.3|14809.8|14812.3|14809.8|14808.3|14806.8|196
1654781620000|2022-06-09 13:33:40|14812.3|14810.8|14812.3|14810.8|14814.3|14812.8|14812.3|14810.8|228
1654781630000|2022-06-09 13:33:50|14811.3|14809.8|14816.3|14814.8|14818.3|14816.8|14811.3|14809.8|457
1654781640000|2022-06-09 13:34:00|14817.3|14815.8|14818.3|14816.8|14819.3|14817.8|14814.3|14812.8|526
1654781650000|2022-06-09 13:34:10|14817.3|14815.8|14821.2|14819.7|14822.2|14820.7|14817.3|14814.8|253
1654781660000|2022-06-09 13:34:20|14820.2|14818.7|14819.2|14817.7|14820.2|14818.7|14818.3|14816.7|200
1654781670000|2022-06-09 13:34:30|14819.3|14816.8|14821.2|14819.7|14822.2|14820.7|14818.3|14816.8|252
1654781680000|2022-06-09 13:34:40|14820.2|14818.7|14820.2|14817.7|14822.2|14820.7|14819.3|14817.7|454
1654781690000|2022-06-09 13:34:50|14819.2|14816.8|14819.2|14817.7|14822.2|14820.7|14818.3|14816.8|427
1654781700000|2022-06-09 13:35:00|14818.3|14816.8|14813.3|14811.8|14819.3|14817.7|14813.3|14811.8|428
1654781710000|2022-06-09 13:35:10|14814.3|14814.8|14812.3|14810.8|14817.3|14814.8|14812.3|14810.8|257
1654781720000|2022-06-09 13:35:20|14813.3|14809.8|14818.3|14816.8|14818.3|14816.8|14812.3|14809.8|276
1654781730000|2022-06-09 13:35:30|14817.3|14815.8|14822.2|14820.7|14822.2|14820.7|14817.3|14815.8|525
1654781740000|2022-06-09 13:35:40|14821.2|14819.7|14821.2|14818.7|14822.2|14820.7|14820.2|14818.7|254
1654781750000|2022-06-09 13:35:50|14820.2|14817.7|14817.3|14815.8|14820.2|14818.7|14817.3|14815.8|294
1654781760000|2022-06-09 13:36:00|14818.3|14816.8|14814.3|14812.8|14818.3|14816.8|14813.3|14811.8|445
1654781770000|2022-06-09 13:36:10|14815.3|14813.8|14813.3|14811.8|14815.3|14813.8|14813.3|14811.8|173
1654781780000|2022-06-09 13:36:20|14814.3|14812.8|14813.3|14811.8|14815.3|14813.8|14812.3|14809.8|140
1654781790000|2022-06-09 13:36:30|14814.3|14814.8|14816.3|14814.8|14818.3|14816.8|14813.3|14813.8|160
1654781800000|2022-06-09 13:36:40|14817.3|14815.8|14817.3|14815.8|14820.2|14818.7|14817.3|14815.8|464
1654781810000|2022-06-09 13:36:50|14816.3|14814.8|14813.3|14811.8|14816.3|14814.8|14813.3|14810.8|212
1654781820000|2022-06-09 13:37:00|14814.3|14810.8|14814.3|14812.8|14817.3|14815.8|14814.3|14810.8|177
1654781830000|2022-06-09 13:37:10|14813.3|14811.8|14816.3|14814.8|14816.3|14814.8|14813.3|14810.8|442
1654781840000|2022-06-09 13:37:20|14817.3|14815.8|14820.2|14818.7|14822.2|14820.7|14817.3|14815.8|554
1654781850000|2022-06-09 13:37:30|14821.2|14819.7|14815.3|14813.8|14821.2|14819.7|14815.3|14813.8|467
1654781860000|2022-06-09 13:37:40|14816.3|14814.8|14810.3|14808.8|14816.3|14814.8|14809.3|14807.8|552
1654781870000|2022-06-09 13:37:50|14809.3|14807.8|14813.3|14811.8|14815.3|14813.8|14809.3|14806.8|236
1654781880000|2022-06-09 13:38:00|14814.3|14812.8|14814.3|14812.8|14815.3|14813.8|14812.3|14810.8|386
1654781890000|2022-06-09 13:38:10|14815.3|14811.8|14813.3|14811.8|14815.3|14813.8|14813.3|14811.8|89
1654781900000|2022-06-09 13:38:20|14812.3|14810.8|14817.3|14815.8|14818.2|14815.8|14811.3|14809.8|136
1654781910000|2022-06-09 13:38:30|14818.2|14816.7|14820.2|14817.7|14820.2|14817.7|14817.3|14815.8|122
1654781920000|2022-06-09 13:38:40|14819.2|14818.7|14823.2|14821.7|14823.2|14821.7|14819.2|14817.7|191
1654781930000|2022-06-09 13:38:50|14822.2|14820.7|14824.2|14822.7|14824.2|14822.7|14821.2|14819.7|188
1654781940000|2022-06-09 13:39:00|14823.2|14821.7|14824.2|14822.7|14824.2|14822.7|14822.2|14820.7|330
1654781950000|2022-06-09 13:39:10|14825.2|14823.7|14823.2|14821.7|14825.2|14823.7|14821.2|14819.7|197
1654781960000|2022-06-09 13:39:20|14822.2|14820.7|14822.2|14820.7|14823.2|14821.7|14821.2|14819.7|164
1654781970000|2022-06-09 13:39:30|14823.2|14819.7|14822.2|14820.7|14823.2|14820.7|14821.2|14819.7|119
1654781980000|2022-06-09 13:39:40|14823.2|14821.7|14822.2|14820.7|14823.2|14821.7|14821.2|14819.7|225
1654781990000|2022-06-09 13:39:50|14823.2|14821.7|14822.2|14820.7|14823.2|14821.7|14822.2|14820.7|283
1654782000000|2022-06-09 13:40:00|14823.2|14819.7|14820.2|14818.7|14823.2|14819.7|14820.2|14818.7|477
1654782010000|2022-06-09 13:40:10|14821.2|14817.7|14821.2|14819.7|14821.2|14819.7|14820.2|14817.7|238
1654782020000|2022-06-09 13:40:20|14820.2|14818.7|14820.2|14818.7|14821.2|14819.7|14820.2|14818.7|118
1654782030000|2022-06-09 13:40:30|14819.2|14817.7|14822.2|14820.7|14822.2|14820.7|14819.2|14817.7|64
1654782040000|2022-06-09 13:40:40|14821.2|14819.7|14821|14819.5|14822|14820.5|14820.2|14818.5|149
1654782050000|2022-06-09 13:40:50|14820.2|14818.7|14819.2|14817.7|14820.2|14818.7|14818.2|14816.7|362
1654782060000|2022-06-09 13:41:00|14820.2|14818.7|14812.3|14810.8|14820.2|14818.7|14812.3|14810.8|807
1654782070000|2022-06-09 13:41:10|14811.3|14809.8|14812.3|14810.8|14813.3|14811.8|14811.3|14809.8|155
1654782080000|2022-06-09 13:41:20|14813.3|14811.8|14810.3|14808.8|14814.3|14812.8|14807.3|14805.8|327
1654782090000|2022-06-09 13:41:30|14809.3|14807.8|14810.3|14808.8|14811.3|14809.8|14807.3|14805.8|153
1654782100000|2022-06-09 13:41:40|14811.3|14809.8|14805.4|14803.9|14812.3|14810.8|14805.4|14803.9|675
1654782110000|2022-06-09 13:41:50|14806.3|14804.8|14810.3|14808.8|14810.3|14808.8|14805.4|14803.8|145
1654782120000|2022-06-09 13:42:00|14809.3|14807.8|14807.3|14805.8|14809.3|14807.8|14806.3|14804.8|174
1654782130000|2022-06-09 13:42:10|14808.3|14806.8|14810.3|14808.8|14811.3|14808.8|14808.3|14806.8|196
1654782140000|2022-06-09 13:42:20|14811.3|14809.8|14818.2|14816.7|14818.2|14816.7|14811.3|14809.8|354
1654782150000|2022-06-09 13:42:30|14819.2|14817.7|14820.2|14818.7|14822.2|14820.7|14819.2|14817.7|227
1654782160000|2022-06-09 13:42:40|14819.2|14817.7|14818.2|14816.7|14820.2|14818.7|14818.2|14816.7|178
1654782170000|2022-06-09 13:42:50|14819.2|14817.7|14818.2|14816.7|14821.2|14819.7|14817.2|14814.7|1179
1654782180000|2022-06-09 13:43:00|14819.2|14817.7|14822.2|14820.7|14822.2|14820.7|14819.2|14817.7|221
1654782190000|2022-06-09 13:43:10|14823.2|14819.7|14817.2|14815.7|14823.2|14820.7|14817.2|14815.7|191
1654782200000|2022-06-09 13:43:20|14816.3|14814.8|14814.3|14812.8|14816.3|14814.8|14813.3|14811.8|244
1654782210000|2022-06-09 13:43:30|14812.3|14810.8|14812.3|14810.8|14814.3|14812.8|14810.3|14808.8|184
1654782220000|2022-06-09 13:43:40|14813.3|14809.8|14810.3|14808.8|14813.3|14810.8|14810.3|14808.8|200
1654782230000|2022-06-09 13:43:50|14809.3|14807.8|14809.3|14807.8|14811.3|14809.8|14809.3|14807.8|307
1654782240000|2022-06-09 13:44:00|14810.3|14808.8|14810.3|14808.8|14812.3|14810.8|14808.3|14806.8|632
1654782250000|2022-06-09 13:44:10|14811.3|14809.8|14810.3|14808.8|14812.3|14810.8|14810.3|14807.8|293
1654782260000|2022-06-09 13:44:20|14811.3|14809.8|14810.3|14808.8|14812.3|14810.8|14809.3|14807.8|99
1654782270000|2022-06-09 13:44:30|14811.3|14809.8|14809.3|14807.8|14811.3|14809.8|14809.3|14806.8|1901
1654782280000|2022-06-09 13:44:40|14810.3|14808.8|14812.3|14810.8|14812.3|14810.8|14809.3|14807.8|167
1654782290000|2022-06-09 13:44:50|14813.3|14811.8|14815.3|14813.8|14815.3|14813.8|14812.3|14810.8|108
1654782300000|2022-06-09 13:45:00|14816.3|14814.8|14814.3|14812.8|14818.2|14816.7|14814.3|14812.8|261
1654782310000|2022-06-09 13:45:10|14813.3|14811.8|14814.3|14812.8|14814.3|14812.8|14812.3|14810.8|340
1654782320000|2022-06-09 13:45:20|14813.3|14811.8|14808.3|14806.8|14813.3|14811.8|14807.3|14805.8|354
1654782330000|2022-06-09 13:45:30|14807.3|14805.8|14805.3|14803.8|14807.3|14805.8|14805.3|14803.8|166
1654782340000|2022-06-09 13:45:40|14806.3|14804.8|14806.3|14804.8|14806.3|14804.8|14805.3|14803.8|232
1654782350000|2022-06-09 13:45:50|14807.3|14805.8|14806.3|14804.8|14808.3|14805.8|14806.3|14804.8|109
1654782360000|2022-06-09 13:46:00|14807.3|14805.8|14807.3|14805.8|14808.3|14806.8|14806.3|14804.8|339
1654782370000|2022-06-09 13:46:10|14808.3|14806.8|14806.3|14804.8|14809.3|14806.8|14806.3|14804.8|303
1654782380000|2022-06-09 13:46:20|14807.3|14805.8|14807.3|14805.8|14808.3|14806.8|14806.3|14804.8|230
1654782390000|2022-06-09 13:46:30|14808.3|14806.8|14807.3|14805.8|14810.3|14808.8|14807.3|14805.8|152
1654782400000|2022-06-09 13:46:40|14808.3|14806.8|14808.3|14806.8|14809.3|14807.8|14808.3|14806.8|67
1654782410000|2022-06-09 13:46:50|14807.3|14805.8|14805.3|14802.8|14807.3|14805.8|14805.3|14802.8|147
1654782420000|2022-06-09 13:47:00|14806.3|14803.8|14807.3|14805.8|14808.3|14806.8|14806.3|14803.8|148
1654782430000|2022-06-09 13:47:10|14808.3|14803.8|14803.4|14801.9|14808.3|14804.8|14803.4|14801.9|239
1654782440000|2022-06-09 13:47:20|14802.4|14800.9|14804.4|14802.9|14804.4|14802.9|14802.4|14800.9|330
1654782450000|2022-06-09 13:47:30|14804.3|14801.9|14804.4|14802.9|14805.4|14803.8|14804.3|14801.9|80
1654782460000|2022-06-09 13:47:40|14803.4|14801.9|14805.3|14803.8|14805.3|14803.8|14802.4|14800.9|220
1654782470000|2022-06-09 13:47:50|14806.3|14804.8|14807.3|14805.8|14808.3|14806.8|14806.3|14804.8|66
1654782480000|2022-06-09 13:48:00|14806.3|14804.8|14805.3|14803.8|14806.3|14804.8|14804.4|14802.8|216
1654782490000|2022-06-09 13:48:10|14804.4|14802.9|14803.4|14800.9|14805.3|14802.9|14801.4|14799.9|563
1654782500000|2022-06-09 13:48:20|14801.4|14799.9|14800.4|14797.9|14802.4|14800.9|14799.4|14797.9|289
1654782510000|2022-06-09 13:48:30|14799.4|14798.9|14799.4|14797.9|14801.4|14799.9|14798.4|14796.9|196
1654782520000|2022-06-09 13:48:40|14798.4|14796.9|14794.4|14792.9|14798.4|14796.9|14794.4|14792.9|167
1654782530000|2022-06-09 13:48:50|14793.4|14791.9|14794.4|14791.9|14795.4|14793.9|14792.5|14791|516
1654782540000|2022-06-09 13:49:00|14795.4|14792.9|14799.4|14797.9|14799.4|14797.9|14794.4|14792.9|276
1654782550000|2022-06-09 13:49:10|14798.4|14796.9|14797.4|14794.9|14800.4|14798.9|14796.4|14794.9|575
1654782560000|2022-06-09 13:49:20|14796.4|14795.9|14796.4|14794.9|14797.4|14795.9|14795.4|14792.9|120
1654782570000|2022-06-09 13:49:30|14797.4|14793.9|14798.4|14796.9|14799.4|14797.9|14795.4|14793.9|404
1654782580000|2022-06-09 13:49:40|14799.4|14797.9|14795.4|14793.9|14800.4|14798.9|14795.4|14793.9|254
1654782590000|2022-06-09 13:49:50|14794.4|14792.9|14796.4|14794.9|14797.4|14795.9|14794.4|14792.9|87
1654782600000|2022-06-09 13:50:00|14795.4|14793.9|14793.4|14791.9|14796.4|14794.9|14793.4|14791.9|189
1654782610000|2022-06-09 13:50:10|14793.5|14792|14788.5|14787|14794.4|14792.9|14788.5|14787|513
1654782620000|2022-06-09 13:50:20|14787.5|14786|14789.5|14788|14790.5|14789|14787.5|14786|234
1654782630000|2022-06-09 13:50:30|14790.5|14789|14790.5|14789|14790.5|14789|14789.5|14788|71
1654782640000|2022-06-09 13:50:40|14789.5|14788|14788.5|14786|14790.5|14789|14787.5|14786|124
1654782650000|2022-06-09 13:50:50|14789.5|14787|14787.5|14786|14789.5|14788|14787.5|14786|227
1654782660000|2022-06-09 13:51:00|14788.5|14787|14787.5|14786|14788.5|14787|14786.5|14785|120
1654782670000|2022-06-09 13:51:10|14786.5|14785|14786.5|14785|14788.5|14787|14785.5|14784|228
1654782680000|2022-06-09 13:51:20|14787.5|14786|14787.5|14786|14789.5|14788|14787.5|14786|421
1654782690000|2022-06-09 13:51:30|14788.5|14787|14788.5|14787|14789.5|14788|14788.5|14786|122
1654782700000|2022-06-09 13:51:40|14789.5|14788|14791.5|14790|14791.5|14790|14789.5|14788|257
1654782710000|2022-06-09 13:51:50|14790.5|14789|14786.5|14785|14791.5|14790|14785.5|14784|527
1654782720000|2022-06-09 13:52:00|14785.5|14784|14788.5|14786|14788.5|14787|14785.5|14784|330
1654782730000|2022-06-09 13:52:10|14787.5|14787|14788.5|14786|14788.5|14787|14785.5|14784|301
1654782740000|2022-06-09 13:52:20|14787.5|14787|14784.5|14783|14788.5|14787|14784.5|14783|83
1654782750000|2022-06-09 13:52:30|14785.5|14784|14784.5|14783|14785.5|14784|14784.5|14783|154
1654782760000|2022-06-09 13:52:40|14785.5|14784|14785.5|14784|14786.5|14785|14784.5|14783|251
1654782770000|2022-06-09 13:52:50|14784.5|14783|14784.5|14783|14785.5|14784|14783.5|14782|188
1654782780000|2022-06-09 13:53:00|14785.5|14784|14787.5|14786|14788.5|14787|14785.5|14784|68
1654782790000|2022-06-09 13:53:10|14786.5|14785|14786.5|14785|14787.5|14786|14785.5|14784|182
1654782800000|2022-06-09 13:53:20|14787.5|14786|14785.5|14784|14787.5|14786|14785.5|14784|59
1654782810000|2022-06-09 13:53:30|14784.5|14783|14783.5|14782|14784.5|14783|14782.5|14781|190
1654782820000|2022-06-09 13:53:40|14784.5|14783|14784.5|14783|14786.5|14785|14784.5|14783|183
1654782830000|2022-06-09 13:53:50|14783.5|14782|14783.5|14782|14784.5|14783|14782.5|14781|74
1654782840000|2022-06-09 13:54:00|14784.5|14783|14786.5|14785|14786.5|14785|14783.5|14782|157
1654782850000|2022-06-09 13:54:10|14785.5|14784|14788.5|14787|14790.5|14788|14785.5|14784|376
1654782860000|2022-06-09 13:54:20|14787.5|14786|14787.5|14786|14788.5|14787|14787.5|14786|162
1654782870000|2022-06-09 13:54:30|14786.5|14785|14787.5|14786|14787.5|14786|14785.5|14784|96
1654782880000|2022-06-09 13:54:40|14786.5|14785|14787.5|14786|14787.5|14786|14786.5|14785|72
1654782890000|2022-06-09 13:54:50|14786.5|14785|14790.5|14788|14790.5|14789|14786.5|14785|1191
1654782900000|2022-06-09 13:55:00|14791.5|14789|14792.4|14790.9|14793.4|14791.9|14790.5|14788|536
1654782910000|2022-06-09 13:55:10|14791.5|14790|14791.5|14790|14792.5|14790.9|14791.5|14789.9|217
1654782920000|2022-06-09 13:55:20|14792.4|14789.9|14794.4|14792.9|14794.4|14792.9|14792.4|14789.9|158
1654782930000|2022-06-09 13:55:30|14793.4|14791.9|14794.4|14792.9|14794.4|14792.9|14793.4|14791.9|92
1654782940000|2022-06-09 13:55:40|14793.4|14791.9|14794.4|14792.9|14794.4|14792.9|14793.4|14791.9|37
1654782950000|2022-06-09 13:55:50|14793.4|14791.9|14797.4|14795.9|14797.4|14795.9|14793.4|14791.9|213
1654782960000|2022-06-09 13:56:00|14798.4|14796.9|14797.4|14795.9|14799.4|14797.9|14797.4|14795.9|889
1654782970000|2022-06-09 13:56:10|14796.4|14794.9|14795.4|14793.9|14797.4|14794.9|14795.4|14793.9|213
1654782980000|2022-06-09 13:56:20|14794.4|14792.9|14795.4|14793.9|14795.4|14793.9|14793.4|14791.9|476
1654782990000|2022-06-09 13:56:30|14796.4|14794.9|14795.4|14793.9|14796.4|14794.9|14795.4|14793.9|73
1654783000000|2022-06-09 13:56:40|14794.4|14792.9|14792.4|14790.9|14794.4|14792.9|14792.4|14790.9|183
1654783010000|2022-06-09 13:56:50|14793.4|14791.9|14789.5|14788|14793.4|14791.9|14789.5|14788|467
1654783020000|2022-06-09 13:57:00|14790.5|14789|14786.5|14785|14790.5|14789|14786.5|14785|174
1654783030000|2022-06-09 13:57:10|14787.5|14786|14783.5|14782|14787.5|14786|14782.5|14781|182
1654783040000|2022-06-09 13:57:20|14782.5|14781|14782.5|14781|14783.5|14782|14779.5|14778|332
1654783050000|2022-06-09 13:57:30|14783.5|14780|14780.5|14779|14783.5|14782|14780.5|14779|147
1654783060000|2022-06-09 13:57:40|14781.4|14779.9|14780.5|14779|14782.5|14780|14779.5|14778|265
1654783070000|2022-06-09 13:57:50|14781.5|14780|14781.5|14780|14782.5|14781|14781.5|14779.9|96
1654783080000|2022-06-09 13:58:00|14780.5|14779|14779.5|14778|14782.5|14781|14779.5|14778|291
1654783090000|2022-06-09 13:58:10|14780.5|14779|14779.5|14778|14781.5|14780|14779.5|14777.9|230
1654783100000|2022-06-09 13:58:20|14778.5|14777|14777.5|14776|14779.5|14778|14777.5|14776|179
1654783110000|2022-06-09 13:58:30|14778.5|14777|14781.5|14779|14782.5|14781|14778.5|14777|292
1654783120000|2022-06-09 13:58:40|14780.5|14778.9|14782.5|14781|14783.5|14782|14780.5|14778.9|349
1654783130000|2022-06-09 13:58:50|14783.5|14780|14781.5|14780|14783.5|14782|14781.5|14779|161
1654783140000|2022-06-09 13:59:00|14780.5|14779|14781.5|14780|14782.5|14781|14780.5|14779|115
1654783150000|2022-06-09 13:59:10|14782.5|14781|14779.5|14778|14782.5|14781|14779.5|14778|464
1654783160000|2022-06-09 13:59:20|14778.5|14777|14779.5|14778|14780.5|14779|14778.5|14776.9|264
1654783170000|2022-06-09 13:59:30|14780.5|14779|14780.5|14779|14781.5|14780|14779.5|14778|453
1654783180000|2022-06-09 13:59:40|14781.4|14778.9|14781.5|14780|14782.5|14781|14779.5|14778|327
1654783190000|2022-06-09 13:59:50|14780.5|14779|14780.5|14779|14782.5|14781|14780.5|14779|100
1654783200000|2022-06-09 14:00:00|14779.5|14778|14778.5|14776|14779.5|14778|14777.5|14776|244
1654783210000|2022-06-09 14:00:10|14778.4|14776.9|14776.5|14775|14778.5|14777|14776.5|14775|208
1654783220000|2022-06-09 14:00:20|14776.4|14774.9|14778.4|14776.9|14778.4|14776.9|14776.4|14774.9|159
1654783230000|2022-06-09 14:00:30|14777.5|14775.9|14777.4|14774.9|14778.4|14776.9|14776.4|14774.9|96
1654783240000|2022-06-09 14:00:40|14778.4|14775.9|14778.4|14776.9|14779.4|14777.9|14777.4|14775.9|90
1654783250000|2022-06-09 14:00:50|14779.4|14777.9|14780.4|14778.9|14781.4|14779.9|14778.4|14776.9|155
1654783260000|2022-06-09 14:01:00|14781.4|14779.9|14782.4|14780.9|14782.4|14780.9|14780.4|14778.9|378
1654783270000|2022-06-09 14:01:10|14783.4|14781.9|14781.4|14779.9|14785.4|14783.9|14781.4|14779.9|216
1654783280000|2022-06-09 14:01:20|14782.4|14778.9|14779.4|14777.9|14782.4|14779.9|14779.4|14777.9|408
1654783290000|2022-06-09 14:01:30|||||||||149
1654783300000|2022-06-09 14:01:40|14780.4|14778.9|14782.4|14779.9|14783.4|14781.9|14780.4|14778.9|251
1654783310000|2022-06-09 14:01:50|14783.4|14780.9|14784.4|14782.9|14786.5|14784.9|14783.4|14780.9|194
1654783320000|2022-06-09 14:02:00|14785.4|14783.9|14785.4|14783.9|14785.4|14783.9|14784.4|14782.9|56
1654783330000|2022-06-09 14:02:10|14784.4|14782.9|14781.4|14779.9|14785.4|14783.9|14781.4|14779.9|293
1654783340000|2022-06-09 14:02:20|14780.5|14779|14781.4|14779.9|14781.4|14779.9|14780.4|14778|147
1654783350000|2022-06-09 14:02:30|14782.4|14780.9|14783.4|14780.9|14783.4|14781.9|14781.4|14779.9|68
1654783360000|2022-06-09 14:02:40|14784.4|14781.9|14783.4|14780.9|14784.4|14782.9|14781.4|14779.9|95
1654783370000|2022-06-09 14:02:50|14782.4|14781.9|14782.4|14780.9|14782.4|14781.9|14781.4|14779.9|78
1654783380000|2022-06-09 14:03:00|14783.4|14781.9|14784.4|14781.9|14784.4|14782.9|14783.4|14781.9|224
1654783390000|2022-06-09 14:03:10|14783.5|14782|14783.4|14781.9|14784.9|14782.9|14783.4|14781.9|131
1654783400000|2022-06-09 14:03:20|14784.4|14782.9|14785.4|14783.9|14785.4|14783.9|14784.4|14782.9|122
1654783410000|2022-06-09 14:03:30|14786.4|14784.9|14786.4|14783.9|14786.4|14784.9|14785.4|14783.9|284
1654783420000|2022-06-09 14:03:40|14785.4|14784.9|14786.4|14784.9|14786.5|14784.9|14784.4|14782.9|276
1654783430000|2022-06-09 14:03:50|14787.4|14785.9|14784.4|14782.9|14787.4|14785.9|14784.4|14782|182
1654783440000|2022-06-09 14:04:00|14783.4|14781.9|14784.4|14782.9|14785.4|14783.9|14783.4|14781.9|140
1654783450000|2022-06-09 14:04:10|14785.4|14783.9|14783.4|14781.9|14785.4|14783.9|14782.4|14780.9|167
1654783460000|2022-06-09 14:04:20|14782.4|14780.9|14781.4|14779.9|14782.4|14780.9|14781.4|14779.9|106
1654783470000|2022-06-09 14:04:30|14780.4|14778.9|14781.4|14779.9|14781.4|14779.9|14779.4|14777.9|58
1654783480000|2022-06-09 14:04:40|14780.4|14778.9|14781.4|14779.9|14782.4|14779.9|14780.4|14778.9|100
1654783490000|2022-06-09 14:04:50|14780.4|14778.9|14779.4|14777.9|14781.4|14779.9|14779.4|14777.9|383
1654783500000|2022-06-09 14:05:00|14778.4|14776.9|14777.4|14775.9|14780.4|14778.9|14776.4|14774.9|207
1654783510000|2022-06-09 14:05:10|14778.4|14776.9|14777.4|14775.9|14780.4|14777.9|14777.4|14775.9|261
1654783520000|2022-06-09 14:05:20|14778.4|14776.9|14779.4|14777.9|14779.4|14777.9|14777.4|14775.9|79
1654783530000|2022-06-09 14:05:30|14778.4|14776.9|14779.4|14777.9|14779.4|14777.9|14777.4|14775.9|112
1654783540000|2022-06-09 14:05:40|14778.4|14776.9|14779.4|14776.9|14779.4|14777.9|14777.4|14775.9|203
1654783550000|2022-06-09 14:05:50|14778.4|14777.9|14780.4|14778.9|14780.4|14778.9|14778.4|14777.9|15
1654783560000|2022-06-09 14:06:00|14781.4|14779.9|14778.4|14775.9|14781.4|14779.9|14778.4|14775.9|126
1654783570000|2022-06-09 14:06:10|14777.4|14776.9|14777.4|14775.9|14777.4|14776.9|14776.4|14774.9|115
1654783580000|2022-06-09 14:06:20|14776.4|14774.9|14777.4|14775.9|14778.4|14776.9|14776.4|14774.9|96
1654783590000|2022-06-09 14:06:30|14778.4|14774.9|14776.4|14774.9|14778.4|14774.9|14776.4|14774.9|327
1654783600000|2022-06-09 14:06:40|14777.4|14773.9|14778.4|14776.9|14778.4|14776.9|14777.4|14773.9|487
1654783610000|2022-06-09 14:06:50|14777.4|14775.9|14777.4|14775.9|14778.4|14776.4|14776.4|14774.9|309
1654783620000|2022-06-09 14:07:00|14778.4|14776.9|14780.4|14778.9|14780.4|14778.9|14777.4|14775.9|327
1654783630000|2022-06-09 14:07:10|14779.5|14778|14778.4|14776.9|14779.5|14778|14778.4|14776.9|1202
1654783640000|2022-06-09 14:07:20|14779.4|14775.9|14778.4|14776.9|14779.4|14777.9|14778.4|14775.9|176
1654783650000|2022-06-09 14:07:30|14779.4|14777.9|14777.4|14774.9|14779.4|14777.9|14776.4|14774.9|410
1654783660000|2022-06-09 14:07:40|14776.4|14775.9|14776.4|14774.9|14778.4|14776.9|14776.4|14773.9|79
1654783670000|2022-06-09 14:07:50|14775.4|14773.9|14773.4|14771.9|14776.4|14774.9|14772.4|14770.9|307
1654783680000|2022-06-09 14:08:00|14774.4|14772.9|14774.4|14772.9|14774.4|14772.9|14773.4|14771.9|161
1654783690000|2022-06-09 14:08:10|14773.4|14771.9|14772.4|14770.9|14774.4|14771.9|14772.4|14770.9|117
1654783700000|2022-06-09 14:08:20|14771.4|14769.9|14771.4|14769.9|14772.4|14770.9|14770.4|14768.9|504
1654783710000|2022-06-09 14:08:30|14770.4|14768.9|14771.4|14769.9|14771.4|14769.9|14770.4|14768.9|67
1654783720000|2022-06-09 14:08:40|14770.4|14768.9|14770.4|14768.9|14771.4|14769.9|14770.4|14768.9|84
1654783730000|2022-06-09 14:08:50|14769.4|14767.9|14768.4|14766.9|14770.4|14768.9|14768.4|14766.9|198
1654783740000|2022-06-09 14:09:00|14769.4|14767.9|14768.4|14766.9|14770.4|14768.9|14767.4|14765.9|229
1654783750000|2022-06-09 14:09:10|14769.4|14767.9|14768.4|14766.9|14770.4|14768.9|14768.4|14766.9|151
1654783760000|2022-06-09 14:09:20|14767.4|14765.9|14768.4|14766.9|14769.4|14767.9|14767.4|14765.9|602
1654783770000|2022-06-09 14:09:30|14769.4|14767.9|14769.4|14767.9|14769.4|14767.9|14768.4|14766.9|154
1654783780000|2022-06-09 14:09:40|14768.4|14766.9|14768.4|14766.9|14768.4|14767.9|14767.4|14765.9|177
1654783790000|2022-06-09 14:09:50|14769.4|14767.9|14770.4|14768.9|14770.4|14768.9|14768.4|14766.9|175
1654783800000|2022-06-09 14:10:00|14771.4|14769.9|14771.4|14769.9|14772.4|14770.9|14770.4|14768.9|160
1654783810000|2022-06-09 14:10:10|14772.4|14770.9|14775.4|14773.9|14775.4|14773.9|14772.4|14770.9|90
1654783820000|2022-06-09 14:10:20|14774.4|14772.9|14773.4|14771.9|14774.4|14772.9|14773.4|14771.9|113
1654783830000|2022-06-09 14:10:30|14774.4|14772.9|14776.4|14774.9|14776.4|14774.9|14774.4|14772.9|946
1654783840000|2022-06-09 14:10:40|14775.4|14773.9|14773.4|14771.9|14775.4|14774.9|14773.4|14771.9|120
1654783850000|2022-06-09 14:10:50|14774.4|14772.9|14774.4|14772.9|14774.4|14772.9|14774.4|14772.9|157
1654783860000|2022-06-09 14:11:00|14773.4|14771.9|14774.4|14772.9|14774.4|14772.9|14773.4|14771.9|240
1654783870000|2022-06-09 14:11:10|14773.4|14771.9|14773.4|14771.9|14775.4|14773.9|14773.4|14771.9|230
1654783880000|2022-06-09 14:11:20|14772.4|14770.9|14771.4|14769.9|14773.4|14771.9|14770.4|14768.9|233
1654783890000|2022-06-09 14:11:30|14772.4|14770.9|14772.4|14769.9|14772.4|14770.9|14771.4|14769.9|23
1654783900000|2022-06-09 14:11:40|14771.4|14768.9|14769.4|14767.9|14771.4|14769.9|14769.4|14767.9|144
1654783910000|2022-06-09 14:11:50|14768.4|14766.9|14768.4|14766.9|14769.4|14767.9|14768.4|14766.9|138
1654783920000|2022-06-09 14:12:00|14767.4|14765.9|14767.4|14765.9|14768.4|14766.9|14767.4|14765.9|121
1654783930000|2022-06-09 14:12:10|14768.4|14766.9|14768.4|14766.9|14768.4|14766.9|14767.4|14765.9|129
1654783940000|2022-06-09 14:12:20|14767.4|14765.9|14767.4|14765.9|14768.4|14766.9|14767.4|14765.9|247
1654783950000|2022-06-09 14:12:30|14766.4|14764.9|14767.4|14765.9|14768.4|14766.9|14766.4|14764.9|194
1654783960000|2022-06-09 14:12:40|14768.4|14766.9|14767.4|14765.9|14768.4|14766.9|14766.4|14764.9|185
1654783970000|2022-06-09 14:12:50|14766.9|14764.9|14767.4|14765.9|14767.4|14765.9|14766.9|14764.9|66
1654783980000|2022-06-09 14:13:00|14768.4|14766.9|14768.4|14766.9|14768.4|14766.9|14767.4|14765.9|260
1654783990000|2022-06-09 14:13:10|14767.4|14765.9|14767.4|14765.9|14768.4|14766.9|14766.4|14764.9|481
1654784000000|2022-06-09 14:13:20|14766.4|14764.9|14770.4|14768.9|14770.4|14768.9|14766.4|14764.9|280
1654784010000|2022-06-09 14:13:30|14771.4|14769.9|14767.4|14765.9|14771.4|14769.9|14767.4|14765.9|269
1654784020000|2022-06-09 14:13:40|14768.4|14766.9|14769.4|14767.9|14769.4|14767.9|14767.4|14765.9|85
1654784030000|2022-06-09 14:13:50|14770.4|14768.9|14771.4|14769.9|14771.4|14769.9|14769.4|14767.9|351
1654784040000|2022-06-09 14:14:00|14772.4|14770.9|14772.4|14770.9|14772.4|14770.9|14771.4|14769.9|74
1654784050000|2022-06-09 14:14:10|14773.4|14771.9|14772.4|14770.9|14773.4|14771.9|14772.4|14770.9|47
1654784060000|2022-06-09 14:14:20|14773.4|14771.9|14771.4|14769.9|14773.4|14771.9|14771.4|14769.9|147
1654784070000|2022-06-09 14:14:30|14772.4|14770.9|14771.4|14768.9|14772.4|14770.9|14769.4|14767.9|364
1654784080000|2022-06-09 14:14:40|14770.4|14769.9|14769.4|14766.9|14771.4|14769.9|14768.4|14766.9|384
1654784090000|2022-06-09 14:14:50|14768.4|14767.9|14768.4|14766.9|14769.4|14767.9|14768.4|14766.9|95
1654784100000|2022-06-09 14:15:00|14769.4|14767.9|14770.4|14768.9|14770.4|14768.9|14769.4|14767.9|156
1654784110000|2022-06-09 14:15:10|14771.4|14769.9|14771.4|14769.9|14772.4|14770.9|14770.4|14768.9|261
1654784120000|2022-06-09 14:15:20|14772.4|14770.9|14773.4|14771.9|14773.4|14771.9|14771.4|14769.9|111
1654784130000|2022-06-09 14:15:30|14774.4|14772.9|14773.4|14771.9|14775.4|14773.9|14771.4|14769.9|265
1654784140000|2022-06-09 14:15:40|14772.4|14770.9|14773.4|14771.9|14773.4|14771.9|14772.4|14770.9|84
1654784150000|2022-06-09 14:15:50|14774.4|14772.9|14776.4|14774.9|14776.4|14774.9|14773.4|14771.9|324
1654784160000|2022-06-09 14:16:00|14777.4|14775.9|14777.4|14775.9|14777.4|14775.9|14776.4|14774.9|139
1654784170000|2022-06-09 14:16:10|14778.4|14776.9|14778.4|14776.9|14778.4|14776.9|14777.4|14775.9|84
1654784180000|2022-06-09 14:16:20|14780.4|14778.9|14783.4|14780.9|14783.4|14781.9|14780.4|14778.9|433
1654784190000|2022-06-09 14:16:30|14784.4|14781.9|14785.4|14783.9|14785.4|14783.9|14784.4|14780.9|132
1654784200000|2022-06-09 14:16:40|14784.4|14782.9|14783.4|14780.9|14784.4|14782.9|14782.4|14780.9|401
1654784210000|2022-06-09 14:16:50|14782.4|14781.9|14783.4|14781.9|14784.4|14782.9|14782.4|14780.9|178
1654784220000|2022-06-09 14:17:00|14784.4|14782.9|14784.4|14782.9|14785.4|14783.9|14783.4|14782.9|70
1654784230000|2022-06-09 14:17:10|14786.4|14784.9|14787.4|14785.9|14787.4|14785.9|14786.4|14783.9|23
1654784240000|2022-06-09 14:17:20|14786.4|14784.9|14788.4|14786.9|14788.4|14786.9|14786.4|14784.9|102
1654784250000|2022-06-09 14:17:30|14787.4|14785.9|14786.4|14784.9|14788.4|14786.9|14786.4|14784.9|220
1654784260000|2022-06-09 14:17:40|14787.4|14785.9|14787.4|14784.9|14788.4|14786.9|14786.4|14784.9|103
1654784270000|2022-06-09 14:17:50|14786.4|14785.9|14786.4|14784.9|14787.4|14785.9|14786.4|14784.9|104
1654784280000|2022-06-09 14:18:00|14785.4|14783.9|14785.4|14783.9|14786.4|14784.9|14784.4|14782.9|475
1654784290000|2022-06-09 14:18:10|14783.4|14781.9|14786.4|14784.9|14786.4|14784.9|14783.4|14781.9|90
1654784300000|2022-06-09 14:18:20|14785.4|14783.9|14782.4|14780.9|14785.4|14783.9|14782.4|14779.9|597
1654784310000|2022-06-09 14:18:30|14783.4|14781.9|14786.4|14783.9|14786.4|14784.9|14783.4|14781.9|73
1654784320000|2022-06-09 14:18:40|14785.4|14782.9|14784.4|14782.9|14786.4|14782.9|14784.4|14782.9|59
1654784330000|2022-06-09 14:18:50|14783.4|14781.9|14782.4|14780.9|14784.4|14782.9|14781.4|14779.9|70
1654784340000|2022-06-09 14:19:00|14781.4|14779.9|14781.4|14779.9|14781.4|14779.9|14779.4|14777.9|104
1654784350000|2022-06-09 14:19:10|14780.4|14778.9|14780.4|14778.9|14781.4|14779.9|14780.4|14778.9|24
1654784360000|2022-06-09 14:19:20|14781.4|14779.9|14779.4|14777.9|14781.4|14779.9|14779.4|14777.9|147
1654784370000|2022-06-09 14:19:30|14778.4|14776.9|14778.4|14776.9|14779.4|14777.9|14778.4|14776.9|84
1654784380000|2022-06-09 14:19:40|14779.4|14777.9|14779.4|14776.9|14779.4|14777.9|14777.4|14775.9|81
1654784390000|2022-06-09 14:19:50|14778.4|14777.9|14778.4|14776.9|14780.4|14777.9|14778.4|14776.9|386
1654784400000|2022-06-09 14:20:00|14779.4|14777.9|14777.4|14775.9|14779.4|14777.9|14777.4|14775.9|69
1654784410000|2022-06-09 14:20:10|14776.4|14774.9|14777.4|14774.9|14777.4|14774.9|14776.4|14774.9|29
1654784420000|2022-06-09 14:20:20|14776.4|14775.9|14777.4|14775.9|14777.4|14775.9|14776.4|14774.9|46
1654784430000|2022-06-09 14:20:30|14778.4|14776.9|14779.4|14776.9|14780.4|14778.9|14778.4|14775.9|64
1654784440000|2022-06-09 14:20:40|14778.4|14777.9|14778.4|14775.9|14779.4|14777.9|14777.4|14775.9|78
1654784450000|2022-06-09 14:20:50|14777.4|14776.9|14780.4|14778.9|14780.4|14778.9|14777.4|14775.9|77
1654784460000|2022-06-09 14:21:00|14779.4|14777.9|14778.4|14776.9|14779.4|14777.9|14778.4|14776.9|24
1654784470000|2022-06-09 14:21:10|14779.4|14777.9|14778.4|14776.9|14779.4|14777.9|14778.4|14776.9|546
1654784480000|2022-06-09 14:21:20|14779.4|14777.9|14777.4|14775.9|14779.4|14777.9|14777.4|14775.9|155
1654784490000|2022-06-09 14:21:30|14776.4|14774.9|14775.4|14773.9|14776.4|14774.9|14775.4|14773.9|81
1654784500000|2022-06-09 14:21:40|14776.4|14774.9|14774.4|14771.9|14777.4|14775.9|14773.4|14771.9|244
1654784510000|2022-06-09 14:21:50|14773.4|14772.9|14774.4|14772.9|14775.4|14772.9|14773.4|14771.9|607
1654784520000|2022-06-09 14:22:00|14773.4|14771.9|14775.4|14773.9|14775.4|14773.9|14773.4|14771.9|71
1654784530000|2022-06-09 14:22:10|14776.4|14774.9|14774.4|14772.9|14776.4|14774.9|14773.4|14771.9|80
1654784540000|2022-06-09 14:22:20|14773.4|14771.9|14772.4|14770.9|14773.4|14772.9|14771.4|14769.9|136
1654784550000|2022-06-09 14:22:30|14773.4|14771.9|14773.4|14771.9|14773.4|14771.9|14772.4|14770.9|58
1654784560000|2022-06-09 14:22:40|14772.4|14770.9|14774.4|14772.9|14775.4|14772.9|14772.4|14770.9|158
1654784570000|2022-06-09 14:22:50|14773.4|14771.9|14774.4|14772.9|14774.4|14772.9|14773.4|14771.9|133
1654784580000|2022-06-09 14:23:00|14775.4|14773.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.9|70
1654784590000|2022-06-09 14:23:10|14776.4|14774.9|14774.4|14772.9|14776.4|14774.9|14774.4|14772.9|108
1654784600000|2022-06-09 14:23:20|14773.4|14771.9|14774.4|14772.9|14775.4|14773.9|14773.4|14771.9|105
1654784610000|2022-06-09 14:23:30|14775.4|14773.9|14774.4|14772.9|14775.4|14773.9|14774.4|14772.9|187
1654784620000|2022-06-09 14:23:40|14773.4|14771.9|14775.4|14773.9|14775.4|14773.9|14773.4|14771.9|20
1654784630000|2022-06-09 14:23:50|14774.4|14772.9|14777.4|14775.9|14777.4|14775.9|14774.4|14772.9|45
1654784640000|2022-06-09 14:24:00|14778.4|14776.9|14776.4|14774.9|14778.4|14776.9|14776.4|14774.9|160
1654784650000|2022-06-09 14:24:10|14775.4|14773.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.9|29
1654784660000|2022-06-09 14:24:20|14774.4|14772.9|14774.4|14772.9|14774.4|14772.9|14774.4|14771.9|128
1654784670000|2022-06-09 14:24:30|14775.4|14773.9|14775.4|14773.9|14775.4|14773.9|14775.4|14773.9|120
1654784690000|2022-06-09 14:24:50|14776.4|14774.9|14777.4|14774.9|14777.4|14774.9|14775.4|14774.9|66
1654784700000|2022-06-09 14:25:00|14778.4|14776.9|14776.4|14774.9|14778.4|14776.9|14776.4|14774.9|79
1654784710000|2022-06-09 14:25:10|14777.4|14775.9|14776.4|14774.9|14777.4|14775.9|14776.4|14774.9|200
1654784720000|2022-06-09 14:25:20|14775.4|14773.9|14774.4|14772.9|14775.4|14773.9|14773.4|14771.9|124
1654784730000|2022-06-09 14:25:30|14775.4|14773.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.9|207
1654784740000|2022-06-09 14:25:40|14774.4|14772.9|14772.4|14770.9|14774.4|14772.9|14771.4|14769.9|303
1654784750000|2022-06-09 14:25:50|14771.4|14769.9|14771.4|14769.9|14771.4|14769.9|14770.4|14768.9|54
1654784760000|2022-06-09 14:26:00|14772.4|14770.9|14772.4|14769.9|14772.4|14770.9|14772.4|14769.9|91
1654784770000|2022-06-09 14:26:10|14771.4|14770.9|14771.4|14769.9|14771.4|14770.9|14771.4|14769.9|15
1654784780000|2022-06-09 14:26:20|14772.4|14770.9|14771.4|14769.9|14772.4|14770.9|14771.4|14769.9|62
1654784790000|2022-06-09 14:26:30|||||||||37
1654784800000|2022-06-09 14:26:40|14772.4|14770.9|14774.4|14771.9|14775.4|14773.9|14772.4|14770.9|194
1654784810000|2022-06-09 14:26:50|14775.4|14772.9|14774.4|14772.9|14775.4|14773.9|14774.4|14772.9|59
1654784820000|2022-06-09 14:27:00|14775.4|14773.9|14775.4|14773.9|14776.4|14774.9|14774.4|14772.9|140
1654784830000|2022-06-09 14:27:10|14774.9|14772.9|14776.4|14774.9|14776.4|14774.9|14774.4|14772.9|82
1654784840000|2022-06-09 14:27:20|14777.4|14775.9|14778.4|14776.9|14778.4|14776.9|14777.4|14775.9|80
1654784850000|2022-06-09 14:27:30|14779.4|14777.9|14780.4|14778.9|14780.4|14778.9|14779.4|14777.9|42
1654784860000|2022-06-09 14:27:40|14781.4|14777.9|14781.4|14778.9|14781.4|14779.9|14779.4|14777.9|236
1654784870000|2022-06-09 14:27:50|14780.4|14779.9|14782.4|14780.9|14782.4|14780.9|14780.4|14778.9|168
1654784880000|2022-06-09 14:28:00|14781.4|14779.9|14784.4|14782.9|14784.4|14782.9|14781.4|14779.9|164
1654784890000|2022-06-09 14:28:10|14785.4|14783.9|14787.4|14785.9|14787.4|14785.9|14785.4|14783.9|235
1654784900000|2022-06-09 14:28:20|14788.4|14786.9|14788.4|14786.9|14788.4|14786.9|14787.4|14785.9|283
1654784910000|2022-06-09 14:28:30|14787.4|14785.9|14788.4|14785.9|14788.4|14786.9|14787.4|14785.9|64
1654784920000|2022-06-09 14:28:40|14787.4|14784.9|14786.4|14784.9|14787.4|14785.9|14785.4|14783.9|254
1654784930000|2022-06-09 14:28:50|14787.4|14785.9|14788.4|14786.9|14788.4|14786.9|14786.4|14784.9|207
1654784940000|2022-06-09 14:29:00|14787.4|14785.9|14788.4|14786.9|14791.4|14789.9|14787.4|14785.9|396
1654784950000|2022-06-09 14:29:10|14789.4|14787.9|14787.4|14785.9|14789.4|14787.9|14787.4|14785.9|275
1654784960000|2022-06-09 14:29:20|14788.4|14786.9|14788.4|14786.9|14788.4|14786.9|14787.4|14785.9|245
1654784970000|2022-06-09 14:29:30|14786.4|14785.9|14786.4|14784.9|14786.4|14786.9|14786.4|14784.9|25
1654784980000|2022-06-09 14:29:40|14785.4|14783.9|14787.4|14784.9|14787.4|14785.9|14785.4|14783.9|84
1654784990000|2022-06-09 14:29:50|14788.4|14785.9|14789.4|14787.9|14789.4|14787.9|14788.4|14784.9|165
1654785000000|2022-06-09 14:30:00|14788.4|14786.9|14789.4|14786.9|14789.4|14787.9|14787.4|14785.9|668
1654785010000|2022-06-09 14:30:10|14788.4|14787.9|14783.4|14781.9|14788.4|14787.9|14783.4|14781.9|199
1654785020000|2022-06-09 14:30:20|14784.4|14780.9|14783.4|14781.9|14784.4|14782.9|14783.4|14780.9|175
1654785030000|2022-06-09 14:30:30|14783.9|14780.9|14784.4|14782.9|14784.4|14782.9|14782.4|14780.9|25
1654785040000|2022-06-09 14:30:40|14783.4|14781.9|14784.4|14782.9|14785.4|14783.9|14783.4|14781.9|42
1654785050000|2022-06-09 14:30:50|14785.4|14783.9|14786.4|14784.9|14786.4|14784.9|14784.4|14782.9|76
1654785060000|2022-06-09 14:31:00|14787.4|14785.9|14786.4|14784.9|14787.4|14785.9|14786.4|14784.9|37
1654785070000|2022-06-09 14:31:10|14785.4|14783.9|14783.4|14781.9|14786.4|14784.9|14783.4|14781.9|105
1654785080000|2022-06-09 14:31:20|14784.4|14782.9|14784.4|14782.9|14784.4|14782.9|14784.4|14782.9|81
1654785090000|2022-06-09 14:31:30|14783.4|14781.9|14782.4|14780.9|14783.4|14782.9|14781.4|14779.9|92
1654785100000|2022-06-09 14:31:40|14781.4|14779.9|14783.4|14781.9|14783.4|14781.9|14781.4|14779.9|328
1654785110000|2022-06-09 14:31:50|14784.4|14782.9|14783.4|14781.9|14784.4|14782.9|14782.4|14780.9|70
1654785120000|2022-06-09 14:32:00|14784.4|14780.9|14782.4|14780.9|14784.4|14780.9|14781.4|14779.9|129
1654785130000|2022-06-09 14:32:10|14781.4|14779.9|14781.4|14779.9|14782.4|14780.9|14781.4|14779.9|66
1654785140000|2022-06-09 14:32:20|14780.4|14778.9|14779.4|14777.9|14781.4|14778.9|14779.4|14777.9|90
1654785150000|2022-06-09 14:32:30|14780.4|14776.9|14781.4|14778.9|14781.4|14779.9|14780.4|14776.9|49
1654785160000|2022-06-09 14:32:40|14780.4|14779.9|14780.4|14778.9|14780.4|14779.9|14780.4|14778.9|35
1654785170000|2022-06-09 14:32:50|14781.4|14779.9|14781.4|14779.9|14781.4|14779.9|14780.4|14778.9|14
1654785180000|2022-06-09 14:33:00|14780.4|14778.9|14781.4|14779.9|14782.4|14780.9|14780.4|14778.9|200
1654785190000|2022-06-09 14:33:10|14780.4|14778.9|14780.4|14777.9|14780.4|14778.9|14779.4|14777.9|58
1654785200000|2022-06-09 14:33:20|14779.4|14778.9|14779.4|14777.9|14779.4|14778.9|14778.4|14776.9|82
1654785210000|2022-06-09 14:33:30|14780.4|14778.9|14778.4|14776.9|14780.4|14778.9|14778.4|14776.9|141
1654785220000|2022-06-09 14:33:40|14779.4|14777.9|14779.4|14777.9|14779.4|14777.9|14778.4|14776.9|150
1654785230000|2022-06-09 14:33:50|14780.4|14778.9|14781.4|14778.9|14781.4|14779.9|14780.4|14778.9|28
1654785240000|2022-06-09 14:34:00|14780.4||14780.4||14780.4||14780.4||20
1654785250000|2022-06-09 14:34:10|14779.4|14777.9|14780.4|14778.9|14780.4|14778.9|14779.4|14777.9|407
1654785260000|2022-06-09 14:34:20|14779.4|14777.9|14778.4|14776.9|14780.4|14778.9|14778.4|14776.9|259
1654785270000|2022-06-09 14:34:30|14779.4||14778.4||14779.4||14778.4||31
1654785280000|2022-06-09 14:34:40|||||||||8
1654785290000|2022-06-09 14:34:50|14779.4|14777.9|14778.4|14776.9|14779.4|14777.9|14778.4|14776.9|274
1654785300000|2022-06-09 14:35:00|14779.4|14777.9|14778.4|14775.9|14779.4|14777.9|14776.4|14774.9|235
1654785310000|2022-06-09 14:35:10|14777.4|14774.9|14778.4|14776.9|14778.4|14776.9|14776.4|14774.9|72
1654785320000|2022-06-09 14:35:20|14777.4|14775.9|14777.4|14775.9|14778.4|14776.9|14777.4|14775.9|88
1654785330000|2022-06-09 14:35:30|14778.4|14776.9|14777.4|14775.9|14778.4|14776.9|14777.4|14775.9|34
1654785340000|2022-06-09 14:35:40|14776.4|14774.9|14777.4|14775.9|14778.4|14776.9|14776.4|14774.9|861
1654785350000|2022-06-09 14:35:50|14776.4|14774.9|14777.4|14775.9|14777.4|14775.9|14776.4|14774.9|385
1654785360000|2022-06-09 14:36:00|14778.4|14776.9|14780.4|14778.9|14780.4|14778.9|14777.4|14775.9|77
1654785370000|2022-06-09 14:36:10|14781.4|14779.9|14782.4|14780.9|14782.4|14780.9|14781.4|14779.9|133
1654785380000|2022-06-09 14:36:20|14781.4|14779.9|14781.4|14779.9|14782.4|14780.9|14781.4|14779.9|269
1654785390000|2022-06-09 14:36:30|14782.4|14780.9|14780.4|14778.9|14782.4|14780.9|14780.4|14778.9|28
1654785400000|2022-06-09 14:36:40|14781.4|14779.9|14781.4|14779.9|14781.4|14779.9|14780.4|14778.9|88
1654785410000|2022-06-09 14:36:50|14780.4|14778.9|14782.4|14780.9|14783.4|14780.9|14780.4|14778.9|41
1654785420000|2022-06-09 14:37:00|14783.4|14781.9|14783.4|14781.9|14784.4|14782.9|14783.4|14781.9|197
1654785430000|2022-06-09 14:37:10|14784.4|14782.9|14784.4|14782.9|14785.4|14783.9|14784.4|14782.9|295
1654785440000|2022-06-09 14:37:20|||||||||27
1654785450000|2022-06-09 14:37:30|14785.4|14783.9|14785.4|14783.9|14785.4|14783.9|14784.4|14782.9|107
1654785460000|2022-06-09 14:37:40|14784.4|14782.9|14784.4|14782.9|14785.4|14783.9|14783.4|14781.9|211
1654785470000|2022-06-09 14:37:50|14783.4|14781.9|14783.4|14781.9|14783.4|14781.9|14783.4|14780.9|51
1654785480000|2022-06-09 14:38:00|14784.4|14782.9|14785.4|14783.9|14785.4|14783.9|14784.4|14782.9|72
1654785490000|2022-06-09 14:38:10|14784.4|14782.9|14785.4|14783.9|14785.4|14783.9|14784.4|14782.9|25
1654785500000|2022-06-09 14:38:20|14784.4|14782.9|14784.4|14782.9|14785.4|14783.9|14783.4|14781.9|95
1654785510000|2022-06-09 14:38:30|14783.4|14781.9|14784.4|14782.9|14784.4|14782.9|14783.4|14781.9|27
1654785520000|2022-06-09 14:38:40|14785.4|14783.9|14785.4|14783.9|14786.4|14784.9|14785.4|14782.9|266
1654785530000|2022-06-09 14:38:50|14786.4|14784.9|14785.4|14783.9|14786.4|14784.9|14785.4|14783.9|46
1654785540000|2022-06-09 14:39:00|14784.4|14782.9|14785.4|14783.9|14785.4|14783.9|14784.4|14782.9|88
1654785550000|2022-06-09 14:39:10|14786.4|14784.9|14786.4|14784.9|14787.4|14785.9|14786.4|14783.9|61
1654785560000|2022-06-09 14:39:20|14787.4|14785.9|14786.4|14784.9|14787.4|14785.9|14786.4|14784.9|77
1654785570000|2022-06-09 14:39:30|14785.4|14783.9|14786.4|14784.9|14786.4|14784.9|14785.4|14783.9|62
1654785580000|2022-06-09 14:39:40|14785.4|14783.9|14785.4|14783.9|14785.4|14783.9|14785.4|14783.9|122
1654785590000|2022-06-09 14:39:50|14784.4|14782.9|14784.4|14782.9|14785.4|14782.9|14784.4|14782.9|117
1654785600000|2022-06-09 14:40:00|14783.4|14781.9|14782.4|14780.9|14783.4|14781.9|14782.4|14779.9|53
1654785610000|2022-06-09 14:40:10|14781.4|14779.9|14779.4|14777.9|14781.4|14779.9|14779.4|14777.9|283
1654785620000|2022-06-09 14:40:20|14778.4|14776.9|14778.4|14776.9|14779.4|14777.9|14778.4|14775.9|180
1654785630000|2022-06-09 14:40:30|14779.4|14777.9|14779.4|14777.9|14780.4|14778.9|14779.4|14776.9|44
1654785640000|2022-06-09 14:40:40|14778.4|14776.9|14776.4|14774.9|14779.4|14777.9|14775.4|14773.9|400
1654785650000|2022-06-09 14:40:50|14775.4|14773.9|14775.4|14773.9|14776.4|14774.9|14775.4|14773.9|129
1654785660000|2022-06-09 14:41:00|14776.4|14774.9|14774.4|14772.9|14776.4|14774.9|14773.4|14771.9|301
1654785670000|2022-06-09 14:41:10|14775.4|14773.9|14776.4|14774.9|14776.4|14774.9|14775.4|14773.9|303
1654785680000|2022-06-09 14:41:20|14775.4|14773.9|14775.4|14773.9|14776.4|14773.9|14775.4|14773.9|89
1654785690000|2022-06-09 14:41:30|14776.4|14774.9|14776.4|14774.9|14776.4|14774.9|14775.4|14773.9|150
1654785700000|2022-06-09 14:41:40||14773.9||14774.9||14774.9||14773.9|70
1654785710000|2022-06-09 14:41:50|14775.4|14773.9|14773.4|14771.9|14775.4|14773.9|14773.4|14771.9|147
1654785720000|2022-06-09 14:42:00|14774.4|14772.9|14775.4|14773.9|14775.4|14773.9|14773.4|14771.9|923
1654785730000|2022-06-09 14:42:10|14776.4|14774.9|14775.4|14773.9|14776.4|14774.9|14775.4|14773.9|1102
1654785740000|2022-06-09 14:42:20|14774.4|14772.9|14774.4|14772.9|14775.4|14773.9|14774.4|14772.9|16
1654785750000|2022-06-09 14:42:30|14775.4|14773.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.9|8
1654785760000|2022-06-09 14:42:40|14776.4|14774.9|14775.4|14773.9|14776.4|14774.9|14775.4|14773.9|216
1654785770000|2022-06-09 14:42:50|14776.4|14774.9|14775.4|14773.9|14776.4|14774.9|14775.4|14773.9|18
1654785780000|2022-06-09 14:43:00|14776.4|14774.9|14778.4|14775.9|14779.4|14777.9|14776.4|14774.9|117
1654785790000|2022-06-09 14:43:10|14777.4|14776.9|14778.4|14776.9|14779.4|14777.9|14777.4|14776.9|182
1654785800000|2022-06-09 14:43:20|14777.4|14775.9|14777.4|14775.9|14778.4|14776.9|14776.4|14774.9|88
1654785810000|2022-06-09 14:43:30|14778.4|14776.9|14778.4|14775.9|14778.4|14776.9|14778.4|14775.9|158
1654785820000|2022-06-09 14:43:40|14779.4|14776.9|14778.4|14776.9|14780.4|14778.9|14778.4|14776.9|68
1654785830000|2022-06-09 14:43:50|14777.4|14775.9|14778.4|14776.9|14778.4|14776.9|14777.4|14775.9|103
1654785840000|2022-06-09 14:44:00|||||||||7
1654785850000|2022-06-09 14:44:10|14777.4|14775.9|14777.4|14775.9|14777.4|14775.9|14777.4|14775.9|48
1654785860000|2022-06-09 14:44:20|14776.4|14774.9|14775.4|14773.9|14776.4|14774.9|14775.4|14773.9|145
1654785870000|2022-06-09 14:44:30|14776.4|14774.9|14777.4|14775.9|14777.4|14775.9|14776.4|14773.9|85
1654785880000|2022-06-09 14:44:40|14778.4|14776.9|14778.4|14776.9|14778.4|14776.9|14778.4|14776.9|2
1654785890000|2022-06-09 14:44:50|14778.3|14776.8|14778.4|14776.9|14778.4|14776.9|14777.4|14775.9|34
1654785900000|2022-06-09 14:45:00|14778.3|14775.9|14778.4|14776.9|14778.4|14776.9|14778.3|14775.9|24
1654785910000|2022-06-09 14:45:10|14779.4|14777.9|14778.4|14776.9|14779.4|14777.9|14778.3|14776.8|110
1654785920000|2022-06-09 14:45:20|14777.4|14775.9|14775.4|14773.9|14778.4|14776.9|14775.4|14773.9|117
1654785930000|2022-06-09 14:45:30|14776.4|14774.9|14777.4|14775.9|14778.4|14776.9|14776.4|14774.9|20
1654785940000|2022-06-09 14:45:40|14778.4|14776.9|14777.4|14775.9|14778.4|14776.9|14777.4|14775.9|7
1654785950000|2022-06-09 14:45:50|14776.4|14774.9|14776.4|14774.9|14778.4|14776.9|14776.4|14774.9|158
1654785960000|2022-06-09 14:46:00|14775.4|14773.9|14776.4|14774.9|14776.4|14774.9|14775.4|14773.9|61
1654785970000|2022-06-09 14:46:10|14775.4|14773.9|14775.4|14773.9|14776.4|14774.9|14775.4|14772.9|41
1654785980000|2022-06-09 14:46:20|14774.4|14772.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.9|45
1654785990000|2022-06-09 14:46:30|14775.3|14772.8|14776.4|14774.9|14776.4|14774.9|14775.3|14772.8|87
1654786000000|2022-06-09 14:46:40|14777.3|14775.8|14778.4|14776.9|14778.4|14776.9|14777.3|14775.8|118
1654786010000|2022-06-09 14:46:50|14779.4|14777.9|14775.4|14772.9|14779.4|14777.9|14774.4|14772.8|279
1654786020000|2022-06-09 14:47:00|14774.4|14773.9|14774.4|14772.9|14775.4|14773.9|14774.4|14772.9|57
1654786030000|2022-06-09 14:47:10|14773.4|14771.9|14773.4|14771.9|14773.4|14771.9|14772.4|14770.9|261
1654786040000|2022-06-09 14:47:20|14774.3|14772.8|14774.4|14772.9|14775.4|14773.9|14774.3|14772.8|54
1654786050000|2022-06-09 14:47:30|14775.3|14773.8|14773.4|14771.9|14775.4|14773.9|14772.4|14770.9|417
1654786060000|2022-06-09 14:47:40|14772.4|14770.9|14773.4|14771.9|14774.4|14772.9|14772.4|14770.9|136
1654786070000|2022-06-09 14:47:50|14772.4|14770.9|14774.4|14772.9|14774.4|14772.9|14772.4|14770.9|137
1654786080000|2022-06-09 14:48:00|14773.4|14771.9|14772.4|14770.9|14774.4|14772.9|14772.4|14770.9|2292
1654786090000|2022-06-09 14:48:10|14771.4|14769.9|14772.4|14770.9|14772.4|14770.9|14771.4|14768.9|230
1654786100000|2022-06-09 14:48:20|14771.4|14769.9|14773.4|14770.9|14773.4|14770.9|14771.4|14769.9|42
1654786110000|2022-06-09 14:48:30|14773.3|14771.8|14773.4|14771.9|14774.4|14772.9|14772.4|14770.9|71
1654786120000|2022-06-09 14:48:40|14772.4|14770.9|14772.4|14770.9|14773.4|14771.9|14772.4|14770.9|104
1654786130000|2022-06-09 14:48:50|14771.4|14769.9|14771.4|14769.9|14771.4|14769.9|14770.4|14768.8|99
1654786140000|2022-06-09 14:49:00|14772.4|14770.9|14773.3|14771.8|14773.4|14771.9|14772.3|14770.8|126
1654786150000|2022-06-09 14:49:10|14774.3|14772.8|14773.3|14771.8|14774.4|14772.8|14773.3|14771.8|297
1654786160000|2022-06-09 14:49:20|14772.3|14770.8|14773.3|14771.8|14773.4|14771.8|14772.3|14770.8|192
1654786170000|2022-06-09 14:49:30|14772.4|14770.8|14775.3|14773.8|14775.3|14773.8|14772.3|14770.8|112
1654786180000|2022-06-09 14:49:40|||||||||24
1654786190000|2022-06-09 14:49:50|14776.3|14774.8|14776.3|14773.8|14776.3|14774.8|14776.3|14773.8|108
1654786200000|2022-06-09 14:50:00|14775.3|14774.8|14778.3|14776.8|14778.3|14776.8|14775.3|14774.8|346
1654786210000|2022-06-09 14:50:10|14777.3|14775.8|14777.3|14775.8|14777.3|14775.8|14777.3|14775.8|457
1654786220000|2022-06-09 14:50:20|14778.3|14776.8|14777.3|14775.8|14779.3|14777.8|14777.3|14775.8|447
1654786230000|2022-06-09 14:50:30|14778.3|14775.9|14777.3|14775.8|14778.3|14775.9|14777.3|14775.8|79
1654786240000|2022-06-09 14:50:40|14776.3|14774.8|14776.3|14774.8|14777.3|14775.8|14776.3|14774.8|258
1654786250000|2022-06-09 14:50:50|14777.3|14774.9|14776.3|14774.8|14777.3|14775.8|14776.3|14774.8|77
1654786260000|2022-06-09 14:51:00|14775.3|14773.8|14775.3|14773.8|14775.3|14773.8|14775.3|14773.8|112
1654786270000|2022-06-09 14:51:10|14776.3|14774.8|14776.3|14774.8|14776.3|14774.8|14776.3|14774.8|79
1654786280000|2022-06-09 14:51:20|14774.4|14772.9|14773.3|14771.8|14775.3|14773.8|14773.3|14770.9|76
1654786290000|2022-06-09 14:51:30|14772.3|14770.8|14772.3|14770.8|14773.3|14770.8|14772.3|14770.8|14
1654786300000|2022-06-09 14:51:40|14773.3|14771.8|14770.3|14768.8|14773.3|14771.8|14770.3|14768.8|477
1654786310000|2022-06-09 14:51:50|14769.3|14767.8|14769.3|14767.8|14770.4|14768.8|14768.3|14766.8|136
1654786320000|2022-06-09 14:52:00|14770.3|14768.8|14770.3|14768.8|14771.3|14768.8|14769.3|14767.8|492
1654786330000|2022-06-09 14:52:10|14770.4|14768.9|14770.3|14768.8|14771.4|14769.8|14770.3|14768.8|167
1654786340000|2022-06-09 14:52:20|14771.3|14768.9|14769.3|14767.8|14771.4|14769.8|14769.3|14767.8|709
1654786350000|2022-06-09 14:52:30|14769.4|14766.9|14768.3|14766.8|14769.4|14767.8|14768.3|14766.8|312
1654786360000|2022-06-09 14:52:40|14769.3|14767.8|14767.3|14765.8|14769.3|14767.8|14767.3|14765.8|111
1654786370000|2022-06-09 14:52:50|14768.3|14766.8|14767.3|14765.8|14768.3|14766.8|14767.3|14765.8|430
1654786380000|2022-06-09 14:53:00|||||||||27
1654786390000|2022-06-09 14:53:10|14766.4|14764.8|14766.3|14764.8|14767.3|14765.8|14766.3|14764.8|139
1654786400000|2022-06-09 14:53:20|14767.3|14765.8|14767.3|14765.8|14767.3|14765.8|14767.3|14765.8|172
1654786410000|2022-06-09 14:53:30|14769.3|14767.8|14769.3|14767.8|14769.3|14767.8|14769.3|14766.8|126
1654786420000|2022-06-09 14:53:40|14770.3|14768.8|14770.3|14768.8|14771.3|14769.8|14770.3|14768.8|248
1654786430000|2022-06-09 14:53:50|14771.3|14769.8|14771.3|14769.8|14771.3|14769.8|14770.3|14768.8|152
1654786440000|2022-06-09 14:54:00|14770.3|14768.8|14770.3|14768.8|14772.3|14770.8|14770.3|14768.8|73
1654786450000|2022-06-09 14:54:10|14771.3|14769.8|14771.3|14769.8|14771.3|14769.8|14770.3|14768.8|131
1654786460000|2022-06-09 14:54:20|14770.3|14768.8|14769.3|14767.8|14770.3|14768.8|14769.3|14767.8|92
1654786470000|2022-06-09 14:54:30|14770.3|14768.8|14769.3|14767.8|14771.3|14769.8|14769.3|14767.8|150
1654786480000|2022-06-09 14:54:40|14770.3|14768.8|14769.3|14767.8|14770.3|14768.8|14769.3|14767.8|397
1654786490000|2022-06-09 14:54:50|14768.3|14766.8|14767.3|14764.8|14769.3|14767.8|14767.3|14764.8|198
1654786500000|2022-06-09 14:55:00|14768.3|14765.8|14767.3|14765.8|14768.3|14766.8|14767.3|14765.8|70
1654786510000|2022-06-09 14:55:10|14766.3|14764.8|14769.3|14766.8|14769.3|14767.8|14766.3|14764.8|76
1654786520000|2022-06-09 14:55:20|14768.3|14767.8|14770.3|14768.8|14770.3|14768.8|14768.3|14766.8|121
1654786530000|2022-06-09 14:55:30|14769.3|14767.8|14769.3|14767.8|14769.3|14767.8|14768.3|14766.8|78
1654786540000|2022-06-09 14:55:40|14770.3|14768.8|14772.3|14770.8|14772.3|14770.8|14770.3|14768.8|154
1654786550000|2022-06-09 14:55:50|14771.3|14769.8|14769.4|14767.9|14771.3|14769.8|14769.4|14767.9|87
1654786560000|2022-06-09 14:56:00|14769.3|14767.8|14769.3|14767.8|14770.3|14768.8|14769.3|14767.8|259
1654786570000|2022-06-09 14:56:10|14770.3|14768.8|14770.3|14767.8|14770.3|14768.8|14769.3|14767.8|325
1654786580000|2022-06-09 14:56:20|14769.3|14768.8|14770.3|14768.8|14771.3|14769.8|14769.3|14768.8|32
1654786590000|2022-06-09 14:56:30|||||||||19
1654786600000|2022-06-09 14:56:40|14771.3|14769.8|14771.3|14769.8|14772.3|14770.8|14770.3|14768.8|265
1654786610000|2022-06-09 14:56:50|14770.3|14768.8|14772.3|14770.8|14772.3|14770.8|14769.3|14767.8|272
1654786620000|2022-06-09 14:57:00|14773.3|14771.8|14771.3|14769.8|14773.3|14771.8|14771.3|14769.8|333
1654786630000|2022-06-09 14:57:10|14772.3|14770.8|14771.3|14769.8|14772.3|14770.8|14771.3|14769.8|134
1654786640000|2022-06-09 14:57:20|||||||||4
1654786650000|2022-06-09 14:57:30|14770.3|14768.8|14771.3|14769.8|14772.3|14770.8|14770.3|14768.8|145
1654786660000|2022-06-09 14:57:40|14770.3|14768.8|14770.3|14768.8|14771.3|14769.8|14770.3|14768.8|36
1654786670000|2022-06-09 14:57:50|14771.3|14769.8|14773.3|14771.8|14774.3|14772.8|14771.3|14769.8|158
1654786680000|2022-06-09 14:58:00|14772.3|14770.8|14772.3|14770.8|14773.3|14771.8|14772.3|14770.8|212
1654786690000|2022-06-09 14:58:10|14773.3|14771.8|14771.3|14769.8|14773.3|14771.8|14771.3|14769.8|144
1654786700000|2022-06-09 14:58:20|14770.3|14768.8|14772.3|14770.8|14772.3|14770.8|14770.3|14768.8|209
1654786710000|2022-06-09 14:58:30|14771.3|14769.8|14772.3|14770.8|14772.3|14770.8|14771.3|14769.8|35
1654786720000|2022-06-09 14:58:40|14773.3|14771.8|14771.3|14769.8|14773.3|14771.8|14770.3|14768.8|235
1654786730000|2022-06-09 14:58:50|14770.3|14768.8|14771.3|14769.8|14771.3|14769.8|14770.3|14768.8|111
1654786740000|2022-06-09 14:59:00|14770.3|14768.8|14770.3|14768.8|14771.3|14769.8|14770.3|14768.8|105
1654786750000|2022-06-09 14:59:10|14771.3|14767.8|14770.3|14768.8|14771.3|14768.8|14770.3|14767.8|133
1654786760000|2022-06-09 14:59:20|14769.3|14767.8|14769.3|14767.8|14769.3|14767.8|14768.3|14766.8|208
1654786770000|2022-06-09 14:59:30|14768.3|14766.8|14770.3|14768.8|14770.3|14768.8|14768.3|14766.8|145
1654786780000|2022-06-09 14:59:40|14771.3|14769.8|14770.3|14768.8|14771.3|14769.8|14770.3|14768.8|105
1654786790000|2022-06-09 14:59:50|14771.3|14769.8|14770.3|14768.8|14772.3|14770.8|14769.3|14767.8|146
1654786800000|2022-06-09 15:00:00|14769.3|14767.8|14773.3|14771.8|14774.3|14772.8|14769.3|14767.8|278
1654786810000|2022-06-09 15:00:10|14772.3|14770.8|14772.3|14770.8|14773.3|14771.8|14771.3|14769.8|250
1654786820000|2022-06-09 15:00:20|14773.3|14771.8|14773.3|14771.8|14773.3|14771.8|14773.3|14771.8|66
1654786830000|2022-06-09 15:00:30|14774.3|14772.8|14774.3|14771.8|14774.3|14772.8|14773.3|14771.8|24
1654786840000|2022-06-09 15:00:40|14773.3|14772.8|14773.3|14771.8|14774.3|14772.8|14773.3|14771.8|89
1654786850000|2022-06-09 15:00:50|14774.3|14772.8|14776.3|14774.8|14776.3|14774.8|14774.3|14772.8|122
1654786860000|2022-06-09 15:01:00|14775.3|14773.8|14776.3|14774.8|14776.3|14774.8|14775.3|14773.8|65
1654786870000|2022-06-09 15:01:10|14775.3|14773.8|14776.3|14774.8|14776.3|14774.8|14775.3|14773.8|59
1654786880000|2022-06-09 15:01:20|14775.3|14773.8|14778.3|14776.8|14778.3|14776.8|14775.3|14773.8|185
1654786890000|2022-06-09 15:01:30|14779.3||14778.3||14779.3||14778.3||75
1654786900000|2022-06-09 15:01:40|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|8
1654786910000|2022-06-09 15:01:50|14778.3|14776.8|14778.3|14775.8|14780.3|14778.8|14777.3|14775.8|201
1654786920000|2022-06-09 15:02:00|14777.3|14776.8|14777.3|14775.8|14777.3|14776.8|14777.3|14775.8|107
1654786930000|2022-06-09 15:02:10|14778.3|14776.8|14778.3|14776.8|14779.3|14777.8|14778.3|14776.8|84
1654786940000|2022-06-09 15:02:20|14779.3|14777.8|14782.3|14780.8|14782.3|14780.8|14779.3|14777.8|293
1654786950000|2022-06-09 15:02:30|14781.3|14779.8|14781.3|14779.8|14781.3|14779.8|14781.3|14779.8|97
1654786960000|2022-06-09 15:02:40|14782.3|14780.8|14783.3|14781.8|14784.3|14782.8|14782.3|14780.8|185
1654786970000|2022-06-09 15:02:50|14784.3|14780.8|14782.3|14780.8|14784.3|14780.8|14782.3|14780.8|135
1654786980000|2022-06-09 15:03:00|14781.3|14779.8|14782.3|14780.8|14782.3|14780.8|14781.3|14779.8|111
1654786990000|2022-06-09 15:03:10|14781.3|14779.8|14781.3|14779.8|14782.3|14780.8|14781.3|14779.8|50
1654787000000|2022-06-09 15:03:20|14780.3|14778.8|14781.3|14779.8|14781.3|14779.8|14780.3|14778.8|65
1654787010000|2022-06-09 15:03:30|14782.3|14780.8|14782.3|14780.8|14783.3|14781.8|14781.3|14779.8|147
1654787020000|2022-06-09 15:03:40|||||||||17
1654787030000|2022-06-09 15:03:50|14781.3|14779.8|14781.3|14779.8|14781.3|14779.8|14780.3|14778.8|30
1654787040000|2022-06-09 15:04:00|14780.3|14778.8|14780.3|14778.8|14781.3|14779.8|14780.3|14778.8|19
1654787050000|2022-06-09 15:04:10|14779.3|14777.8|14780.3|14778.8|14781.3|14779.8|14779.3|14777.8|149
1654787060000|2022-06-09 15:04:20|14781.3|14779.8|14778.3|14776.8|14781.3|14779.8|14778.3|14776.8|143
1654787070000|2022-06-09 15:04:30|14779.3|14777.8|14777.3|14775.8|14779.3|14777.8|14777.3|14775.8|20
1654787080000|2022-06-09 15:04:40|14778.3|14776.8|14779.3|14777.8|14779.3|14777.8|14777.3|14775.8|106
1654787090000|2022-06-09 15:04:50|14778.3|14776.8|14779.3|14777.8|14780.3|14778.8|14778.3|14776.8|61
1654787100000|2022-06-09 15:05:00|14778.3|14776.8|14780.3|14778.8|14780.3|14778.8|14778.3|14776.8|70
1654787110000|2022-06-09 15:05:10|14779.3|14777.8|14779.3|14777.8|14780.3|14778.8|14779.3|14777.8|130
1654787120000|2022-06-09 15:05:20|14778.3|14776.8|14777.3|14775.8|14778.3|14776.8|14777.3|14775.8|39
1654787130000|2022-06-09 15:05:30|14778.3|14776.8|14778.3|14776.8|14778.3|14776.8|14777.3|14775.8|163
1654787140000|2022-06-09 15:05:40|14777.3|14775.8|14779.3|14777.8|14779.3|14777.8|14777.3|14775.8|124
1654787150000|2022-06-09 15:05:50|14778.3|14776.8|14780.3|14778.8|14780.3|14778.8|14777.3|14775.8|220
1654787160000|2022-06-09 15:06:00|14779.3|14777.8|14778.3|14776.8|14780.3|14778.8|14778.3|14776.8|61
1654787170000|2022-06-09 15:06:10|14779.3|14777.8|14780.3|14778.8|14780.3|14778.8|14779.3|14776.8|107
1654787180000|2022-06-09 15:06:20|14779.3|14777.8|14779.3|14777.8|14780.3|14777.8|14779.3|14777.8|30
1654787190000|2022-06-09 15:06:30|14780.3|14778.8|14780.3|14778.8|14780.3|14778.8|14779.3|14777.8|28
1654787200000|2022-06-09 15:06:40|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|15
1654787210000|2022-06-09 15:06:50|14778.3|14775.8|14777.3|14775.8|14778.3|14775.8|14777.3|14775.8|70
1654787220000|2022-06-09 15:07:00|14778.3|14776.8|14777.3|14775.8|14778.3|14776.8|14777.3|14775.8|44
1654787230000|2022-06-09 15:07:10|14778.3|14776.8|14777.3|14775.8|14778.3|14776.8|14777.3|14775.8|33
1654787240000|2022-06-09 15:07:20|14775.3|14774.8|14774.3|14772.8|14776.3|14774.8|14774.3|14772.8|123
1654787250000|2022-06-09 15:07:30|14775.3|14771.8|14774.3|14772.8|14775.3|14773.8|14774.3|14771.8|135
1654787260000|2022-06-09 15:07:40|14773.3|14771.8|14773.3|14771.8|14774.3|14772.8|14773.3|14771.8|226
1654787270000|2022-06-09 15:07:50|14774.3|14772.8|14775.3|14772.8|14775.3|14773.8|14773.3|14771.8|131
1654787280000|2022-06-09 15:08:00|14774.3|14773.8|14774.3|14772.8|14775.3|14773.8|14774.3|14772.8|49
1654787290000|2022-06-09 15:08:10|14775.3|14773.8|14775.3|14773.8|14775.3|14773.8|14774.3|14772.8|912
1654787300000|2022-06-09 15:08:20|14774.3|14772.8|14774.3|14772.8|14775.3|14773.8|14774.3|14772.8|42
1654787310000|2022-06-09 15:08:30|14775.3|14773.8|14775.3|14773.8|14775.3|14773.8|14775.3|14773.8|13
1654787320000|2022-06-09 15:08:40|14776.3|14774.8|14776.3|14774.8|14776.3|14774.8|14776.3|14774.8|230
1654787330000|2022-06-09 15:08:50|14775.3|14773.8|14776.3|14774.8|14776.3|14774.8|14775.3|14773.8|146
1654787340000|2022-06-09 15:09:00|14775.3|14773.8|14777.3|14775.8|14777.3|14775.8|14775.3|14773.8|112
1654787350000|2022-06-09 15:09:10|14776.3|14774.8|14776.3|14774.8|14776.3|14774.8|14776.3|14774.8|19
1654787360000|2022-06-09 15:09:20|14777.3|14775.8|14777.3|14775.8|14778.3|14776.8|14776.3|14774.8|179
1654787370000|2022-06-09 15:09:30|14778.3|14776.8|14778.3|14776.8|14778.3|14776.8|14778.3|14775.8|243
1654787380000|2022-06-09 15:09:40|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|115
1654787390000|2022-06-09 15:09:50|14780.3|14778.8|14780.3|14778.8|14780.3|14778.8|14780.3|14777.8|87
1654787400000|2022-06-09 15:10:00|14781.3|14779.8|14780.3|14778.8|14782.3|14780.8|14780.3|14778.8|191
1654787410000|2022-06-09 15:10:10|14781.3|14777.8|14780.3|14778.8|14781.3|14778.8|14779.3|14777.8|97
1654787420000|2022-06-09 15:10:20|14781.3|14779.8|14779.3|14777.8|14781.3|14779.8|14779.3|14777.8|62
1654787430000|2022-06-09 15:10:30|14780.3|14778.8|14779.3|14777.8|14780.3|14778.8|14779.3|14777.8|27
1654787440000|2022-06-09 15:10:40|14780.3|14778.8|14782.3|14780.8|14782.3|14780.8|14779.3|14777.8|215
1654787450000|2022-06-09 15:10:50|14783.3|14781.8|14783.3|14781.8|14784.3|14781.8|14783.3|14781.8|112
1654787460000|2022-06-09 15:11:00|14784.3|14782.8|14784.3|14782.8|14786.3|14784.8|14784.3|14782.8|247
1654787470000|2022-06-09 15:11:10|14783.3|14781.8|14784.3|14782.8|14784.3|14782.8|14782.3|14780.8|125
1654787480000|2022-06-09 15:11:20|14783.3|14781.8|14782.3|14780.8|14784.3|14782.8|14782.3|14780.8|235
1654787490000|2022-06-09 15:11:30|14783.3|14781.8|14783.3|14781.8|14784.3|14782.8|14782.3|14780.8|252
1654787500000|2022-06-09 15:11:40|14782.3|14780.8|14783.3|14781.8|14783.3|14781.8|14782.3|14780.8|43
1654787510000|2022-06-09 15:11:50|14782.3|14780.8|14783.3|14781.8|14783.3|14781.8|14782.3|14780.8|440
1654787520000|2022-06-09 15:12:00|14782.3|14780.8|14782.3|14780.8|14783.3|14781.8|14782.3|14780.8|134
1654787530000|2022-06-09 15:12:10|14781.3|14779.8|14781.3|14779.8|14782.3|14780.8|14781.3|14779.8|122
1654787540000|2022-06-09 15:12:20|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|14781.3|14779.8|98
1654787550000|2022-06-09 15:12:30|14781.3|14779.8|14781.3|14779.8|14782.3|14779.8|14780.3|14778.8|62
1654787560000|2022-06-09 15:12:40|14782.3|14778.8|14781.3|14779.8|14782.3|14779.8|14780.3|14778.8|106
1654787570000|2022-06-09 15:12:50|14780.3|14778.8|14778.3|14776.8|14781.3|14778.8|14778.3|14776.8|97
1654787580000|2022-06-09 15:13:00|14779.3|14777.8|14777.3|14775.8|14779.3|14777.8|14776.3|14774.8|169
1654787590000|2022-06-09 15:13:10|14778.3|14774.8|14774.3|14772.8|14778.3|14774.8|14772.3|14770.8|669
1654787600000|2022-06-09 15:13:20|14773.3|14771.8|14774.3|14772.8|14776.3|14774.8|14772.3|14770.8|426
1654787610000|2022-06-09 15:13:30|14775.3|14773.8|14776.3|14773.8|14777.3|14774.8|14775.3|14773.8|190
1654787620000|2022-06-09 15:13:40|14775.3|14774.8|14774.3|14772.8|14776.3|14774.8|14774.3|14772.8|98
1654787630000|2022-06-09 15:13:50|14775.3|14773.8|14776.3|14774.8|14776.3|14774.8|14775.3|14773.8|369
1654787640000|2022-06-09 15:14:00|14777.3|14775.8|14776.3|14774.8|14777.3|14775.8|14776.3|14774.8|329
1654787650000|2022-06-09 15:14:10|14777.3|14775.8|14776.3|14774.8|14777.3|14775.8|14775.3|14773.8|296
1654787660000|2022-06-09 15:14:20|14775.3|14773.8|14776.3|14774.8|14777.3|14775.8|14775.3|14773.8|230
1654787670000|2022-06-09 15:14:30|14777.3|14775.8|14776.3|14774.8|14777.3|14775.8|14775.3|14773.8|354
1654787680000|2022-06-09 15:14:40|14775.3|14773.8|14773.3|14771.8|14775.3|14773.8|14773.3|14771.8|412
1654787690000|2022-06-09 15:14:50|14774.3|14772.8|14775.3|14773.8|14775.3|14773.8|14774.3|14772.8|304
1654787700000|2022-06-09 15:15:00|14776.3|14774.8|14774.3|14772.8|14776.3|14774.8|14774.3|14772.8|282
1654787710000|2022-06-09 15:15:10|14775.3|14773.8|14777.3|14775.8|14777.3|14775.8|14774.3|14772.8|137
1654787720000|2022-06-09 15:15:20|14776.3|14774.8|14776.3|14774.8|14778.3|14776.8|14776.3|14774.8|106
1654787730000|2022-06-09 15:15:30|14777.3|14775.8|14773.3|14771.8|14778.3|14776.8|14772.3|14770.8|1256
1654787740000|2022-06-09 15:15:40|14772.3|14770.8|14773.3|14770.8|14773.3|14771.8|14772.3|14770.8|296
1654787750000|2022-06-09 15:15:50|14772.3|14771.8|14772.3|14770.8|14773.3|14771.8|14772.3|14770.8|186
1654787760000|2022-06-09 15:16:00|14771.3|14769.8|14770.3|14768.8|14772.3|14770.8|14769.3|14767.8|247
1654787770000|2022-06-09 15:16:10|14769.3|14767.8|14768.3|14766.8|14770.3|14767.8|14768.3|14766.8|339
1654787780000|2022-06-09 15:16:20|14769.3|14767.8|14770.3|14768.8|14770.3|14768.8|14768.3|14766.8|318
1654787790000|2022-06-09 15:16:30|14771.3|14769.8|14768.3|14766.8|14771.3|14769.8|14768.3|14766.8|301
1654787800000|2022-06-09 15:16:40|14767.3|14765.8|14768.3|14766.8|14770.3|14768.8|14767.3|14765.8|318
1654787810000|2022-06-09 15:16:50|14767.3|14765.8|14768.3|14766.8|14769.3|14767.8|14767.3|14765.8|121
1654787820000|2022-06-09 15:17:00|14769.3|14767.8|14769.3|14767.8|14770.3|14768.8|14768.3|14766.8|118
1654787830000|2022-06-09 15:17:10|14770.3|14768.8|14772.3|14769.8|14772.3|14770.8|14770.3|14768.8|130
1654787840000|2022-06-09 15:17:20|14771.3|14770.8|14771.3|14769.8|14772.3|14770.8|14770.3|14768.8|167
1654787850000|2022-06-09 15:17:30|14770.3|14768.8|14772.3|14770.8|14772.3|14770.8|14770.3|14768.8|110
1654787860000|2022-06-09 15:17:40|14771.3|14769.8|14770.3|14768.8|14771.3|14769.8|14770.3|14768.8|64
1654787870000|2022-06-09 15:17:50|14771.3|14769.8|14771.3|14769.8|14772.3|14769.8|14771.3|14769.8|42
1654787880000|2022-06-09 15:18:00|14772.3|14770.8|14772.3|14770.8|14772.3|14770.8|14771.3|14769.8|96
1654787890000|2022-06-09 15:18:10|14771.3|14769.8|14773.3|14771.8|14774.3|14772.8|14771.3|14769.8|129
1654787900000|2022-06-09 15:18:20|14772.3|14770.8|14773.3|14771.8|14773.3|14771.8|14771.3|14769.8|121
1654787910000|2022-06-09 15:18:30|14772.3|14770.8|14772.3|14769.8|14773.3|14771.8|14771.3|14769.8|79
1654787920000|2022-06-09 15:18:40|14771.3|14768.8|14771.3|14769.8|14772.3|14770.8|14771.3|14768.8|143
1654787930000|2022-06-09 15:18:50|14772.3|14770.8|14771.3|14769.8|14772.3|14770.8|14771.3|14769.8|183
1654787940000|2022-06-09 15:19:00|14772.3|14770.8|14771.3|14769.8|14772.3|14770.8|14771.3|14769.8|104
1654787950000|2022-06-09 15:19:10|14772.3|14770.8|14771.3|14769.8|14772.3|14770.8|14771.3|14769.8|207
1654787960000|2022-06-09 15:19:20|14772.3|14770.8|14771.3|14769.8|14773.3|14771.8|14769.3|14767.8|140
1654787970000|2022-06-09 15:19:30|14770.3|14768.8|14772.3|14770.8|14772.3|14770.8|14770.3|14768.8|164
1654787980000|2022-06-09 15:19:40|14771.3|14769.8|14774.3|14772.8|14774.3|14772.8|14771.3|14769.8|145
1654787990000|2022-06-09 15:19:50|14773.3|14771.8|14771.3|14769.8|14774.3|14772.8|14770.3|14768.8|194
1654788000000|2022-06-09 15:20:00|14770.3|14768.8|14770.3|14768.8|14770.3|14768.8|14769.3|14767.8|139
1654788010000|2022-06-09 15:20:10|14771.3|14769.8|14771.3|14769.8|14771.3|14769.8|14771.3|14769.8|141
1654788020000|2022-06-09 15:20:20|14772.3|14770.8|14771.3|14769.8|14772.3|14770.8|14771.3|14769.8|166
1654788030000|2022-06-09 15:20:30|14770.3|14768.8|14769.3|14767.8|14771.3|14769.8|14769.3|14767.8|89
1654788040000|2022-06-09 15:20:40|14770.3|14768.8|14769.3|14767.8|14770.3|14768.8|14769.3|14767.8|28
1654788050000|2022-06-09 15:20:50|14770.3|14768.8|14767.3|14765.8|14770.3|14768.8|14767.3|14765.8|156
1654788060000|2022-06-09 15:21:00|14768.3|14766.8|14768.3|14766.8|14769.3|14767.8|14767.3|14765.8|219
1654788070000|2022-06-09 15:21:10|14767.3|14765.8|14767.3|14765.8|14768.3|14766.8|14767.3|14765.8|350
1654788080000|2022-06-09 15:21:20|14766.3|14764.8|14766.3|14764.8|14766.3|14764.8|14766.3|14764.8|125
1654788090000|2022-06-09 15:21:30|14767.3|14765.8|14768.3|14766.8|14768.3|14766.8|14767.3|14765.8|129
1654788100000|2022-06-09 15:21:40|14769.3|14767.8|14769.3|14766.8|14770.3|14768.8|14768.3|14766.8|151
1654788110000|2022-06-09 15:21:50|14768.3|14767.8|14770.3|14768.8|14770.3|14768.8|14768.3|14766.8|216
1654788120000|2022-06-09 15:22:00|14771.3|14769.8|14770.3|14767.8|14771.3|14769.8|14769.3|14767.8|48
1654788130000|2022-06-09 15:22:10|14769.4|14767.9|14768.5|14766|14769.4|14767.9|14766.4|14764.9|119
1654788140000|2022-06-09 15:22:20|14767.5|14765.9|14767.4|14765.9|14768.4|14766.9|14767.4|14765.9|59
1654788150000|2022-06-09 15:22:30|14768.4|14766.9|14769.4|14767.9|14769.4|14767.9|14767.4|14765.9|88
1654788160000|2022-06-09 15:22:40|14768.4|14766.9|14768.4|14766.9|14768.4|14767.9|14766.4|14764.9|331
1654788170000|2022-06-09 15:22:50|14767.4|14765.9|14767.4|14765.9|14768.4|14766.9|14767.4|14764.9|89
1654788180000|2022-06-09 15:23:00|14766.4|14764.9|14768.4|14766.9|14768.4|14766.9|14766.4|14764.9|83
1654788190000|2022-06-09 15:23:10|14767.4|14765.9|14767.4|14765.9|14768.4|14766.9|14767.4|14765.9|165
1654788200000|2022-06-09 15:23:20|14768.4|14766.9|14769.4|14767.9|14769.4|14767.9|14768.4|14766.9|73
1654788210000|2022-06-09 15:23:30|14768.4|14766.9|14768.4|14766.9|14769.4|14766.9|14767.4|14765.9|63
1654788220000|2022-06-09 15:23:40|14769.4|14767.9|14771.4|14769.9|14772.4|14769.9|14769.4|14767.9|119
1654788230000|2022-06-09 15:23:50|14772.4|14768.9|14770.4|14768.9|14772.4|14770.9|14770.4|14768.9|132
1654788240000|2022-06-09 15:24:00|14771.4|14769.9|14770.4|14768.9|14771.4|14769.9|14769.4|14767.9|315
1654788250000|2022-06-09 15:24:10|14771.4|14769.9|14771.4|14769.9|14771.4|14769.9|14770.4|14768.9|118
1654788260000|2022-06-09 15:24:20|14772.4|14770.9|14772.4|14770.9|14772.4|14770.9|14772.4|14770.9|47
1654788270000|2022-06-09 15:24:30|14773.4|14771.9|14773.4|14771.9|14773.4|14771.9|14773.4|14771.9|266
1654788280000|2022-06-09 15:24:40|14774.4|14772.9|14774.4|14772.9|14775.4|14773.9|14774.4|14772.9|82
1654788290000|2022-06-09 15:24:50|14775.4|14773.9|14774.4|14772.9|14775.4|14773.9|14774.4|14772.9|212
1654788300000|2022-06-09 15:25:00|14773.4|14771.9|14775.4|14773.9|14777.4|14775.9|14772.4|14770.9|222
1654788310000|2022-06-09 15:25:10|14774.4|14772.9|14773.4|14771.9|14775.4|14773.9|14773.4|14771.9|548
1654788320000|2022-06-09 15:25:20|14774.4|14772.9|14773.4|14771.9|14774.4|14772.9|14773.4|14771.9|219
1654788330000|2022-06-09 15:25:30|||||||||22
1654788340000|2022-06-09 15:25:40|14772.4|14770.9|14772.4|14770.9|14772.4|14770.9|14772.4|14770.9|97
1654788350000|2022-06-09 15:25:50|14771.4|14769.9|14771.4|14769.9|14771.4|14769.9|14770.4|14768.9|165
1654788360000|2022-06-09 15:26:00|14770.4|14768.9|14771.4|14769.9|14771.4|14769.9|14770.4|14768.9|112
1654788370000|2022-06-09 15:26:10|14770.4|14768.9|14770.4|14768.9|14771.4|14769.9|14770.4|14768.4|61
1654788380000|2022-06-09 15:26:20|14769.4|14767.9|14770.4|14768.9|14770.4|14768.9|14769.4|14767.9|62
1654788390000|2022-06-09 15:26:30|14771.4||14770.4||14771.4||14770.4||14
1654788400000|2022-06-09 15:26:40|14771.3|14769.8|14770.4|14768.9|14771.4|14769.8|14770.4|14768.9|29
1654788410000|2022-06-09 15:26:50|14769.4|14767.9|14770.4|14768.9|14770.4|14768.9|14769.4|14767.9|172
1654788420000|2022-06-09 15:27:00|14771.4|14769.9|14771.4|14769.9|14771.4|14769.9|14770.4|14769.9|91
1654788430000|2022-06-09 15:27:10|14772.4|14770.9|14773.4|14771.9|14773.4|14771.9|14772.4|14769.9|73
1654788440000|2022-06-09 15:27:20|14772.4|14770.9|14772.4|14770.9|14773.4|14771.9|14772.4|14770.9|245
1654788450000|2022-06-09 15:27:30|14773.4|14771.9|14774.4|14772.9|14774.4|14772.9|14773.4|14771.9|60
1654788460000|2022-06-09 15:27:40|14775.4|14773.9|14774.4|14772.9|14775.4|14773.9|14774.4|14772.9|105
1654788470000|2022-06-09 15:27:50|14775.4|14773.9|14773.4|14771.9|14775.4|14773.9|14773.4|14771.9|232
1654788480000|2022-06-09 15:28:00|14774.4|14772.9|14774.4|14772.9|14774.4|14772.9|14773.4|14771.9|48
1654788490000|2022-06-09 15:28:10|14775.4|14771.9|14775.4|14772.9|14775.4|14773.9|14775.4|14771.9|419
1654788500000|2022-06-09 15:28:20|14774.4|14773.9|14775.4|14772.9|14775.4|14773.9|14774.4|14772.9|673
1654788510000|2022-06-09 15:28:30|14774.4|14773.9|14774.4|14772.9|14775.4|14773.9|14774.4|14772.9|11
1654788520000|2022-06-09 15:28:40|14773.4|14771.9|14774.4|14772.9|14774.4|14772.9|14773.4|14771.9|53
1654788530000|2022-06-09 15:28:50|14773.4|14771.9|14773.4|14771.9|14774.4|14771.9|14773.4|14771.9|35
1654788540000|2022-06-09 15:29:00|14774.4|14772.9|14774.4|14772.9|14774.4|14772.9|14773.4|14771.9|77
1654788550000|2022-06-09 15:29:10|14773.4|14771.9|14773.4|14771.9|14773.4|14772.9|14773.4|14771.9|113
1654788560000|2022-06-09 15:29:20|||||||||351
1654788570000|2022-06-09 15:29:30|14772.4|14770.9|14773.4|14771.9|14773.4|14771.9|14772.4|14770.9|60
1654788580000|2022-06-09 15:29:40|||||||||19
1654788590000|2022-06-09 15:29:50|14774.4|14772.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.9|80
1654788600000|2022-06-09 15:30:00|14774.4|14772.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.9|626
1654788610000|2022-06-09 15:30:10|14774.4|14772.9|14775.4|14772.9|14775.4|14772.9|14774.4|14772.8|124
1654788620000|2022-06-09 15:30:20|14774.4|14773.9|14775.4|14773.9|14775.4|14773.9|14774.4|14773.9|56
1654788630000|2022-06-09 15:30:30|14774.4|14772.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.9|246
1654788640000|2022-06-09 15:30:40|14774.4|14772.9|14773.4|14771.9|14774.4|14772.9|14773.4|14771.9|76
1654788650000|2022-06-09 15:30:50|14774.4|14771.8|14774.4|14772.9|14774.4|14772.9|14773.4|14771.8|246
1654788660000|2022-06-09 15:31:00|14773.4|14771.9|14775.4|14773.9|14775.4|14773.9|14773.4|14771.9|180
1654788670000|2022-06-09 15:31:10|||||||||40
1654788680000|2022-06-09 15:31:20|||||||||22
1654788690000|2022-06-09 15:31:30|||||||||189
1654788700000|2022-06-09 15:31:40||14772.9||14773.9||14773.9||14772.9|82
1654788710000|2022-06-09 15:31:50|14775.3|14773.8|14775.4|14773.9|14775.4|14773.9|14775.3|14772.9|90
1654788720000|2022-06-09 15:32:00|14774.4|14772.9|14775.4|14773.9|14775.4|14773.9|14774.4|14772.8|229
1654788730000|2022-06-09 15:32:10|14776.3|14774.8|14775.4|14773.9|14776.3|14774.8|14775.4|14773.9|206
1654788740000|2022-06-09 15:32:20|||||||||146
1654788750000|2022-06-09 15:32:30|||||||||789
1654788760000|2022-06-09 15:32:40|14775.3|14773.8|14774.4|14772.9|14775.3|14773.8|14774.4|14772.9|176
1654788770000|2022-06-09 15:32:50|14773.4|14771.9|14773.4|14771.9|14773.4|14771.9|14773.4|14771.9|122
1654788780000|2022-06-09 15:33:00|14772.4|14770.9|14775.4|14773.9|14775.4|14773.9|14772.4|14770.9|299
1654788790000|2022-06-09 15:33:10||14772.9||14773.9||14773.9||14772.9|100
1654788800000|2022-06-09 15:33:20|||||||||6
1654788810000|2022-06-09 15:33:30|14774.4|14772.9|14774.4|14772.9|14774.4|14772.9|14774.4|14772.9|39
1654788820000|2022-06-09 15:33:40|14773.4|14771.9|14773.3|14771.8|14774.4|14772.9|14773.3|14771.8|238
1654788830000|2022-06-09 15:33:50|14774.3|14772.8|14775.3|14773.8|14775.3|14773.8|14774.3|14771.8|63
1654788840000|2022-06-09 15:34:00|14774.4|14772.8|14776.8|14775.3|14776.8|14775.3|14774.3|14772.8|321
1654788850000|2022-06-09 15:34:10|14775.4|14773.9|14775.7|14774.2|14775.7|14774.2|14775.4|14773.9|43
1654788860000|2022-06-09 15:34:20|14775.8|14774.3|14775.8|14774.3|14775.8|14774.3|14775.8|14774.3|9
1654788870000|2022-06-09 15:34:30|14776.8|14776.3|14779.8|14778.3|14779.8|14778.3|14775.8|14776.3|360
1654788880000|2022-06-09 15:34:40|14778.8|14777.3|14777.8|14775.3|14778.8|14777.3|14776.8|14775.3|70
1654788890000|2022-06-09 15:34:50|14778.8|14776.3|14775.8|14774.3|14778.8|14777.3|14775.8|14774.3|559
1654788900000|2022-06-09 15:35:00|14776.8|14775.3|14773.8|14771.3|14776.8|14775.3|14772.8|14771.3|313
1654788910000|2022-06-09 15:35:10|14774.8|14772.3|14774.8|14773.3|14774.8|14773.3|14773.8|14772.3|74
1654788920000|2022-06-09 15:35:20|14775.8|14773.8|14775.8|14774.3|14775.8|14774.3|14775.3|14773.8|14
1654788930000|2022-06-09 15:35:30|14774.8|14773.3|14774.8|14773.3|14775.8|14774.3|14774.8|14773.3|20
1654788940000|2022-06-09 15:35:40|14775.8|14774.3|14774.8|14773.3|14775.8|14774.3|14774.8|14773.3|117
1654788950000|2022-06-09 15:35:50|14775.8|14774.3|14775.8|14773.3|14776.3|14774.3|14775.8|14773.3|32
1654788960000|2022-06-09 15:36:00|14775.3|14774.3|14774.8|14773.3|14775.3|14774.3|14774.8|14772.3|57
1654788970000|2022-06-09 15:36:10|14775.8||14774.8||14775.8||14774.8||38
1654788980000|2022-06-09 15:36:20|14775.8|14774.3|14775.8|14774.3|14775.8|14774.3|14775.8|14774.3|7
1654788990000|2022-06-09 15:36:30|14776.8|14775.3|14776.8|14775.3|14776.8|14775.3|14776.8|14775.3|20
1654789000000|2022-06-09 15:36:40|14777.7|14776.2|14778.8|14777.3|14778.8|14777.3|14777.7|14776.2|240
1654789010000|2022-06-09 15:36:50|14777.8|14776.3|14777.8|14776.3|14777.8|14776.3|14777.8|14775.3|83
1654789020000|2022-06-09 15:37:00|14776.8|14775.3|14777.8|14776.3|14778.8|14777.3|14776.8|14775.3|230
1654789030000|2022-06-09 15:37:10|14778.8||14777.8||14778.8||14777.8||19
1654789040000|2022-06-09 15:37:20|14778.8|14777.3|14777.4|14775.9|14778.8|14777.3|14777.4|14775.9|101
1654789050000|2022-06-09 15:37:30|14778.4|14776.9|14777.4|14775.9|14778.4|14776.9|14777.4|14775.9|61
1654789060000|2022-06-09 15:37:40|14778.4|14776.9|14778.4|14776.9|14778.4|14776.9|14778.4|14776.9|47
1654789070000|2022-06-09 15:37:50|14777.4|14775.9|14776.4|14774.9|14777.4|14776.9|14776.4|14774.9|41
1654789080000|2022-06-09 15:38:00|14777.4|14775.9|14778.4|14775.9|14778.4|14776.9|14776.4|14774.9|78
1654789090000|2022-06-09 15:38:10|14777.4|14776.9|14778.4|14775.9|14778.4|14776.9|14777.4|14775.9|47
1654789100000|2022-06-09 15:38:20|14777.4|14776.9|14776.4|14774.9|14778.4|14776.9|14776.4|14774.9|96
1654789110000|2022-06-09 15:38:30|14777.3|14775.8|14776.4|14774.9|14777.4|14775.9|14776.4|14774.9|70
1654789120000|2022-06-09 15:38:40|14777.4|14775.9|14777.4|14775.9|14777.4|14775.9|14776.4|14774.9|12
1654789130000|2022-06-09 15:38:50|14776.4|14774.9|14776.4|14774.9|14777.4|14775.9|14776.4|14774.9|56
1654789140000|2022-06-09 15:39:00|14777.4|14775.9|14777.4|14775.9|14777.4|14775.9|14776.4|14774.9|39
1654789150000|2022-06-09 15:39:10||14774.9||14775.9||14775.9||14774.9|24
1654789160000|2022-06-09 15:39:20|||||||||37
1654789170000|2022-06-09 15:39:30|14778.4|14776.9|14777.4|14775.9|14778.4|14776.9|14777.4|14775.9|60
1654789180000|2022-06-09 15:39:40|14776.4|14774.9|14777.4|14775.9|14777.4|14775.9|14776.4|14774.9|1557
1654789190000|2022-06-09 15:39:50||14774.9||14775.9||14775.9||14774.9|1
1654789200000|2022-06-09 15:40:00|14776.4|14774.9|14776.4|14774.9|14777.4|14775.9|14776.4|14774.9|86
1654789210000|2022-06-09 15:40:10|14777.4|14775.9|14777.4|14775.9|14778.4|14776.9|14777.4|14774.9|22
1654789220000|2022-06-09 15:40:20|14778.4|14774.9|14777.4|14775.9|14778.4|14775.9|14777.4|14774.9|16
1654789230000|2022-06-09 15:40:30|||||||||24
1654789240000|2022-06-09 15:40:40|||||||||79
1654789250000|2022-06-09 15:40:50|14776.4|14774.9|14777.4|14775.9|14777.4|14775.9|14776.4|14774.9|89
1654789260000|2022-06-09 15:41:00|14776.4|14774.9|14777.4|14775.9|14777.4|14775.9|14776.4|14774.9|78
1654789270000|2022-06-09 15:41:10|14778.4|14776.9|14778.4|14776.9|14778.4|14776.9|14778.4|14776.9|16
1654789280000|2022-06-09 15:41:20|14777.4|14775.9|14779.4|14777.9|14779.4|14777.9|14777.4|14775.9|79
1654789290000|2022-06-09 15:41:30|||||||||58
1654789300000|2022-06-09 15:41:40|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|14779.4|14778.9|8
1654789310000|2022-06-09 15:41:50||14777.9||14778.9||14778.9||14777.9|91
1654789320000|2022-06-09 15:42:00|||||||||69
1654789330000|2022-06-09 15:42:10|14781.4|14779.9|14780.4|14778.9|14781.4|14779.9|14780.4|14778.9|103
1654789340000|2022-06-09 15:42:20|||||||||20
1654789350000|2022-06-09 15:42:30|14781.4|14779.9|14781.4|14779.9|14781.4|14779.9|14781.4|14779.9|55
1654789360000|2022-06-09 15:42:40|14780.4|14778.9|14780.4|14778.9|14781.4|14779.9|14780.4|14778.9|13
1654789370000|2022-06-09 15:42:50|14781.4|14779.9|14780.4|14778.9|14781.4|14779.9|14780.4|14778.9|32
1654789380000|2022-06-09 15:43:00|14781.4|14779.9|14781.4|14779.9|14781.4|14779.9|14781.4|14779.9|111
1654789390000|2022-06-09 15:43:10|14780.4|14778.9|14781.4|14779.9|14781.4|14779.9|14780.4|14778.9|135
1654789400000|2022-06-09 15:43:20|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|56
1654789410000|2022-06-09 15:43:30|14779.4|14777.9|14778.4|14776.9|14779.4|14777.9|14778.4|14776.9|386
1654789420000|2022-06-09 15:43:40|||||||||7
1654789430000|2022-06-09 15:43:50|14779.4|14777.9|14779.4|14777.9|14779.4|14777.9|14778.4|14776.9|127
1654789440000|2022-06-09 15:44:00|14778.4|14776.9|14779.4|14777.9|14779.4|14777.9|14778.4|14776.9|145
1654789450000|2022-06-09 15:44:10|14779.3|14776.9|14779.4|14777.9|14779.4|14777.9|14779.3|14776.9|44
1654789460000|2022-06-09 15:44:20|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|3
1654789470000|2022-06-09 15:44:30|||||||||234
1654789480000|2022-06-09 15:44:40|14779.4|14777.9|14779.4|14777.9|14779.4|14777.9|14779.4|14777.9|182
1654789490000|2022-06-09 15:44:50|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|52
1654789500000|2022-06-09 15:45:00|14779.4|14777.9|14779.4|14777.9|14779.4|14777.9|14779.4|14777.9|114
1654789510000|2022-06-09 15:45:10|||||||||13
1654789520000|2022-06-09 15:45:20|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|14780.4|14777.9|10
1654789530000|2022-06-09 15:45:30|14779.4|14777.9|14780.4|14777.9|14780.4|14778.9|14779.4|14777.9|196
1654789540000|2022-06-09 15:45:40|14779.4|14778.9|14781.4|14778.9|14781.4|14778.9|14779.4|14777.9|31
1654789550000|2022-06-09 15:45:50|14780.4|14779.9|14781.4|14779.9|14781.4|14779.9|14780.4|14779.9|32
1654789560000|2022-06-09 15:46:00|14782.4|14780.9|14782.4|14780.9|14782.4|14780.9|14781.4|14779.9|25
1654789580000|2022-06-09 15:46:20|14783.3|14781.8|14784.4|14782.9|14784.4|14782.9|14783.3|14781.8|100
1654789590000|2022-06-09 15:46:30|14785.4|14783.9|14787.4|14785.9|14787.4|14785.9|14784.4|14782.9|258
1654789600000|2022-06-09 15:46:40|14786.4|14784.9|14787.4|14785.9|14787.4|14785.9|14786.4|14784.9|124
1654789610000|2022-06-09 15:46:50|14786.4|14784.9|14787.4|14785.9|14787.4|14785.9|14786.4|14784.9|218
1654789620000|2022-06-09 15:47:00|14786.4|14784.9|14786.4|14784.9|14787.4|14785.9|14786.4|14784.9|321
1654789630000|2022-06-09 15:47:10|||||||||24
1654789640000|2022-06-09 15:47:20||14783.9||14783.9||14783.9||14783.9|5
1654789650000|2022-06-09 15:47:30|14785.4|14783.8|14785.3|14783.8|14786.4|14784.8|14785.3|14783.8|44
1654789660000|2022-06-09 15:47:40|14786.3|14784.8|14786.3|14783.8|14786.3|14784.8|14786.3|14783.8|11
1654789670000|2022-06-09 15:47:50|14786.4|14784.8|14787.3|14785.8|14787.3|14785.8|14786.4|14784.8|442
1654789680000|2022-06-09 15:48:00||14784.8||14785.8||14785.8||14784.8|143
1654789690000|2022-06-09 15:48:10|||||||||20
1654789700000|2022-06-09 15:48:20|14786.3|14784.8|14786.3|14784.8|14786.3|14784.8|14786.3|14784.8|5
1654789710000|2022-06-09 15:48:30|14787.3||14786.3||14787.3||14786.3||63
1654789720000|2022-06-09 15:48:40|14787.3|14785.8|14787.3|14785.8|14787.3|14785.8|14787.3|14785.8|328
1654789730000|2022-06-09 15:48:50|14788.3|14786.8|14786.3|14784.8|14788.3|14786.8|14786.3|14784.8|156
1654789740000|2022-06-09 15:49:00|||||||||1
1654789750000|2022-06-09 15:49:10|||||||||4
1654789760000|2022-06-09 15:49:20|14785.3|14783.8|14786.3|14783.8|14786.3|14783.8|14784.3|14782.8|284
1654789770000|2022-06-09 15:49:30|14785.3|14783.9|14786.3|14784.8|14786.3|14784.8|14785.3|14783.8|207
1654789780000|2022-06-09 15:49:40|14787.3|14785.8|14786.3|14784.8|14787.3|14785.8|14786.3|14784.8|49
1654789790000|2022-06-09 15:49:50|14787.3|14785.8|14786.3|14784.8|14787.3|14785.8|14786.3|14784.8|8
1654789800000|2022-06-09 15:50:00|14785.3|14783.8|14786.3|14784.8|14786.3|14784.8|14785.3|14783.8|135
1654789810000|2022-06-09 15:50:10|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|72
1654789820000|2022-06-09 15:50:20|14786.3|14784.8|14784.3|14782.8|14786.3|14784.8|14784.3|14782.8|1066
1654789830000|2022-06-09 15:50:30|14785.3|14783.8|14784.3|14782.8|14785.3|14783.8|14784.3|14782.8|19
1654789840000|2022-06-09 15:50:40|14783.4|14781.9|14784.3|14782.8|14784.3|14782.8|14783.4|14781.9|46
1654789850000|2022-06-09 15:50:50|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|29
1654789860000|2022-06-09 15:51:00|14784.3|14782.8|14785.3|14783.8|14785.3|14783.8|14784.3|14782.8|20
1654789870000|2022-06-09 15:51:10|14786.3|14784.8|14785.3|14783.8|14786.3|14784.8|14785.3|14783.8|21
1654789880000|2022-06-09 15:51:20|14784.4|14782.9|14785.3|14783.8|14785.3|14783.8|14784.4|14782.9|25
1654789890000|2022-06-09 15:51:30|14786.3|14784.8|14787.3|14785.8|14787.3|14785.8|14786.3|14784.8|34
1654789900000|2022-06-09 15:51:40|||||||||5
1654789910000|2022-06-09 15:51:50|14786.4|14784.9|14787.3|14784.8|14787.4|14784.9|14786.4|14784.8|55
1654789920000|2022-06-09 15:52:00|14787.8|14785.8|14786.3|14784.8|14787.8|14785.8|14786.3|14784.8|7
1654789930000|2022-06-09 15:52:10|14787.3|14785.8|14787.3|14784.8|14787.3|14785.8|14786.3|14784.8|33
1654789940000|2022-06-09 15:52:20|14786.3|14785.8|14786.3|14784.8|14787.3|14785.8|14786.3|14784.8|215
1654789950000|2022-06-09 15:52:30|14787.3|14785.8|14787.3|14785.8|14787.3|14785.8|14787.3|14785.8|14
1654789960000|2022-06-09 15:52:40|||||||||4
1654789970000|2022-06-09 15:52:50|14788.3|14786.8|14787.3|14785.8|14788.3|14786.8|14787.3|14785.8|40
1654789980000|2022-06-09 15:53:00|14786.3|14784.8|14788.3|14785.8|14788.3|14785.8|14786.3|14784.8|101
1654789990000|2022-06-09 15:53:10|14787.3|14784.8|14787.3|14785.8|14788.3|14786.8|14786.3|14784.8|245
1654790000000|2022-06-09 15:53:20|14788.3|14786.8|14787.3|14785.8|14788.3|14786.8|14787.3|14785.8|10
1654790010000|2022-06-09 15:53:30|||||||||26
1654790020000|2022-06-09 15:53:40|||||||||2
1654790030000|2022-06-09 15:53:50||14784.8||14784.8||14784.8||14784.8|22
1654790040000|2022-06-09 15:54:00|14786.3||14786.3||14786.3||14786.3||11
1654790050000|2022-06-09 15:54:10|14787.3|14785.8|14787.3|14785.8|14787.3|14785.8|14787.3|14784.8|14
1654790060000|2022-06-09 15:54:20|14788.3|14786.8|14788.3|14786.8|14788.3|14786.8|14787.3|14785.8|66
1654790080000|2022-06-09 15:54:40|14789.3|14787.8|14789.3|14787.8|14789.3|14787.8|14789.3|14787.8|13
1654790090000|2022-06-09 15:54:50|14788.3|14786.8|14788.3|14786.8|14788.3|14786.8|14788.3|14786.8|31
1654790100000|2022-06-09 15:55:00|14787.3|14785.8|14786.3|14784.8|14788.3|14785.8|14786.3|14784.8|114
1654790110000|2022-06-09 15:55:10|14785.3|14783.8|14786.3|14783.8|14786.3|14784.8|14785.3|14783.8|87
1654790120000|2022-06-09 15:55:20|14785.3|14782.8|14783.3|14780.8|14785.3|14782.8|14782.3|14780.8|450
1654790130000|2022-06-09 15:55:30|14782.3|14779.8|14782.3|14779.8|14782.3|14780.8|14781.3|14779.3|149
1654790140000|2022-06-09 15:55:40|14781.3|14779.9|14782.3|14780.8|14782.3|14780.8|14781.3|14779.8|97
1654790150000|2022-06-09 15:55:50||14779.8||14780.8||14780.8||14779.8|41
1654790160000|2022-06-09 15:56:00|||||||||29
1654790170000|2022-06-09 15:56:10|14781.3|14779.8|14782.3|14780.8|14782.3|14780.8|14781.3|14779.8|19
1654790180000|2022-06-09 15:56:20|||||||||27
1654790190000|2022-06-09 15:56:30||14779.8||14779.8||14779.8||14779.8|673
1654790200000|2022-06-09 15:56:40|14781.3|14780.8|14782.3|14779.8|14782.3|14780.8|14781.3|14779.8|26
1654790210000|2022-06-09 15:56:50|14783.3|14780.8|14782.3|14780.8|14783.3|14781.8|14782.3|14780.8|53
1654790220000|2022-06-09 15:57:00|14783.3|14781.8|14782.3|14780.8|14783.3|14781.8|14782.3|14780.8|97
1654790230000|2022-06-09 15:57:10|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|14782.3|14781.8|41
1654790240000|2022-06-09 15:57:20|14784.3|14782.8|14783.3|14781.8|14784.3|14782.8|14783.3|14781.8|33
1654790250000|2022-06-09 15:57:30|14782.3|14780.8|14782.3|14780.8|14782.3|14781.8|14782.3|14780.8|27
1654790260000|2022-06-09 15:57:40|14781.3|14779.8|14782.3|14780.8|14782.3|14780.8|14781.3|14779.8|19
1654790270000|2022-06-09 15:57:50|14783.3|14781.8|14783.3|14780.8|14783.3|14781.8|14782.3|14780.8|36
1654790280000|2022-06-09 15:58:00|14782.3|14781.8|14783.3|14781.8|14783.3|14781.8|14782.3|14780.8|33
1654790290000|2022-06-09 15:58:10|14782.3|14780.8|14783.3|14781.8|14783.3|14781.8|14782.3|14780.8|12
1654790300000|2022-06-09 15:58:20|||||||||42
1654790310000|2022-06-09 15:58:30|14784.3||14784.3||14784.3||14784.3||14
1654790320000|2022-06-09 15:58:40|14783.3|14780.8|14782.3|14780.8|14783.3|14780.8|14782.3|14780.8|40
1654790330000|2022-06-09 15:58:50|14783.3|14781.8|14782.3|14780.8|14783.3|14781.8|14782.3|14780.8|97
1654790340000|2022-06-09 15:59:00|14783.3|14781.8|14782.3|14780.8|14783.3|14781.8|14782.3|14780.8|82
1654790350000|2022-06-09 15:59:10|||||||||2
1654790360000|2022-06-09 15:59:20|||||||||2
1654790370000|2022-06-09 15:59:30|||||||||80
1654790380000|2022-06-09 15:59:40|||||||||16
1654790390000|2022-06-09 15:59:50|||||||||13
1654790400000|2022-06-09 16:00:00|||||||||124
1654790410000|2022-06-09 16:00:10|||||||||3
1654790440000|2022-06-09 16:00:40|||||||||5
1654790450000|2022-06-09 16:00:50|||||||||11
1654790460000|2022-06-09 16:01:00|14783.3|14781.8|14782.3|14780.8|14783.3|14781.8|14782.3|14780.8|222
1654790470000|2022-06-09 16:01:10|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|64
1654790480000|2022-06-09 16:01:20|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|8
1654790490000|2022-06-09 16:01:30|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|10
1654790500000|2022-06-09 16:01:40|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|73
1654790510000|2022-06-09 16:01:50|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|16
1654790520000|2022-06-09 16:02:00|14782.3|14780.8|14783.3|14781.8|14783.3|14781.8|14782.3|14780.8|11
1654790530000|2022-06-09 16:02:10|||||||||1
1654790540000|2022-06-09 16:02:20|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|24
1654790550000|2022-06-09 16:02:30|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|14
1654790560000|2022-06-09 16:02:40|||||||||22
1654790570000|2022-06-09 16:02:50|14782.3|14780.8|14783.3|14781.8|14783.3|14781.8|14782.3|14780.8|125
1654790580000|2022-06-09 16:03:00|14784.3|14782.8|14783.3|14781.8|14784.3|14782.8|14783.3|14781.8|25
1654790590000|2022-06-09 16:03:10|||||||||13
1654790600000|2022-06-09 16:03:20|||||||||2
1654790620000|2022-06-09 16:03:40|14782.3|14780.8|14781.3|14779.8|14782.3|14780.8|14781.3|14779.8|240
1654790630000|2022-06-09 16:03:50|||||||||18
1654790640000|2022-06-09 16:04:00|14782.3|14780.8|14781.3|14779.8|14782.3|14780.8|14781.3|14779.8|6
1654790650000|2022-06-09 16:04:10|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|14782.3|14780.8|11
1654790670000|2022-06-09 16:04:30|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|9
1654790680000|2022-06-09 16:04:40|||||||||26
1654790690000|2022-06-09 16:04:50|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|14783.3|14781.8|64
1654790700000|2022-06-09 16:05:00|14785.3|14783.8|14784.3|14782.8|14785.3|14783.8|14784.3|14782.8|171
1654790710000|2022-06-09 16:05:10|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|47
1654790720000|2022-06-09 16:05:20|14784.3|14782.8|14784.3|14782.8|14785.3|14782.8|14784.3|14782.8|65
1654790730000|2022-06-09 16:05:30|||||||||4
1654790740000|2022-06-09 16:05:40|14783.3|14781.8|14783.3|14781.8|14784.3|14782.8|14783.3|14781.8|50
1654790750000|2022-06-09 16:05:50|14784.3|14782.8|14784.3|14782.8|14785.3|14782.8|14784.3|14782.8|61
1654790760000|2022-06-09 16:06:00|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|19
1654790770000|2022-06-09 16:06:10|14786.3|14784.8|14785.3|14783.8|14786.3|14784.8|14785.3|14783.8|6
1654790780000|2022-06-09 16:06:20|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|74
1654790790000|2022-06-09 16:06:30|||||||||6
1654790800000|2022-06-09 16:06:40|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|14783.3|14781.8|44
1654790810000|2022-06-09 16:06:50|||||||||2
1654790820000|2022-06-09 16:07:00|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|17
1654790840000|2022-06-09 16:07:20|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|14785.3|14783.8|781
1654790850000|2022-06-09 16:07:30|14784.3|14782.8|14785.3|14783.8|14785.3|14783.8|14784.3|14782.8|8
1654790860000|2022-06-09 16:07:40|||||||||3
1654790870000|2022-06-09 16:07:50|||||||||115
1654790880000|2022-06-09 16:08:00|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|12
1654790890000|2022-06-09 16:08:10|||||||||2
1654790900000|2022-06-09 16:08:20|14783.3|14781.8|14781.3|14779.8|14783.3|14781.8|14781.3|14779.8|203
1654790910000|2022-06-09 16:08:30|14780.3|14778.8|14780.3|14778.8|14781.3|14779.8|14780.3|14778.8|491
1654790920000|2022-06-09 16:08:40|||||||||7
1654790930000|2022-06-09 16:08:50|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|7
1654790940000|2022-06-09 16:09:00|14780.3|14778.8|14780.3|14778.8|14780.3|14778.8|14780.3|14778.8|24
1654790960000|2022-06-09 16:09:20|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|24
1654790980000|2022-06-09 16:09:40|14780.3|14778.8|14779.3|14777.8|14780.3|14778.8|14779.3|14777.8|393
1654790990000|2022-06-09 16:09:50|14780.3||14779.3||14780.3||14779.3||9
1654791000000|2022-06-09 16:10:00|||||||||43
1654791020000|2022-06-09 16:10:20|14780.3|14778.8|14780.3|14778.8|14780.3|14778.8|14780.3|14778.8|5
1654791030000|2022-06-09 16:10:30|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|33
1654791040000|2022-06-09 16:10:40|14778.3|14776.8|14778.3|14776.8|14778.3|14776.8|14778.3|14776.8|92
1654791050000|2022-06-09 16:10:50|14779.3||14779.3||14779.3||14779.3||3
1654791060000|2022-06-09 16:11:00|14778.3||14778.3||14779.3||14778.3||1
1654791070000|2022-06-09 16:11:10|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|0
1654791090000|2022-06-09 16:11:30|||||||||35
1654791110000|2022-06-09 16:11:50|14780.3|14778.8|14780.3|14778.8|14780.3|14778.8|14780.3|14778.8|3
1654791120000|2022-06-09 16:12:00|14781.3||14780.3||14781.3||14780.3||55
1654791130000|2022-06-09 16:12:10|||||||||23
1654791140000|2022-06-09 16:12:20|14781.2|14779.7|14781.3|14779.8|14781.3|14779.8|14781.2|14778.8|34
1654791150000|2022-06-09 16:12:30||14778.8||14779.8||14779.8||14778.8|31
1654791160000|2022-06-09 16:12:40|||||||||5
1654791170000|2022-06-09 16:12:50|14782.3|14780.8|14783.3|14780.8|14783.3|14781.8|14782.3|14780.8|64
1654791180000|2022-06-09 16:13:00|14783.2|14781.7|14783.3|14781.8|14783.3|14781.8|14783.2|14781.7|1
1654791190000|2022-06-09 16:13:10|14784.3|14782.8|14783.3|14781.8|14784.3|14782.8|14783.3|14781.8|1694
1654791200000|2022-06-09 16:13:20|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|14784.3|14782.8|88
1654791210000|2022-06-09 16:13:30|14783.3|14781.8|14784.3|14782.8|14784.3|14782.8|14783.3|14781.8|61
1654791220000|2022-06-09 16:13:40|14783.3|14781.8|14782.3|14779.8|14783.3|14781.8|14782.3|14779.8|85
1654791230000|2022-06-09 16:13:50|14781.3|14780.8|14781.3|14779.8|14782.3|14780.8|14781.3|14779.8|46
1654791240000|2022-06-09 16:14:00|14781.2|14779.7|14782.2|14780.7|14782.2|14780.7|14781.2|14779.7|14
1654791250000|2022-06-09 16:14:10|||||||||5
1654791270000|2022-06-09 16:14:30|14781.2|14779.7|14781.2|14779.7|14781.2|14779.7|14781.2|14779.7|4
1654791290000|2022-06-09 16:14:50|||||||||1538
1654791300000|2022-06-09 16:15:00|14782.2||14782.2||14782.2||14782.2||22
1654791310000|2022-06-09 16:15:10|14782.3|14780.7|14782.2|14780.7|14782.3|14780.8|14782.2|14780.7|1
1654791320000|2022-06-09 16:15:20|||||||||1
1654791330000|2022-06-09 16:15:30|14781.3|14779.8|14781.2|14779.7|14781.3|14779.8|14781.2|14779.7|14
1654791350000|2022-06-09 16:15:50|14782.2|14780.7|14781.2|14779.7|14782.2|14780.7|14781.2|14779.7|13
1654791360000|2022-06-09 16:16:00|14782.2|14779.8|14782.2|14780.7|14782.2|14780.7|14781.2|14779.7|45
1654791370000|2022-06-09 16:16:10|14781.2|14779.7|14781.2|14779.7|14781.2|14780.7|14781.2|14778.7|129
1654791380000|2022-06-09 16:16:20|||||||||14
1654791390000|2022-06-09 16:16:30|14780.2|14778.7|14780.2|14778.7|14780.2|14778.7|14780.2|14778.7|36
1654791400000|2022-06-09 16:16:40|||||||||3
1654791410000|2022-06-09 16:16:50|14779.2|14777.7|14779.2|14777.7|14780.3|14777.8|14779.2|14777.7|43
1654791420000|2022-06-09 16:17:00|||||||||3
1654791430000|2022-06-09 16:17:10|14780.2||14779.2||14780.2||14779.2||1
1654791440000|2022-06-09 16:17:20|||||||||2
1654791450000|2022-06-09 16:17:30|14780.2|14777.8|14779.2|14777.7|14780.2|14777.8|14779.2|14777.7|49
1654791460000|2022-06-09 16:17:40|14780.2|14778.7|14779.2|14777.7|14780.2|14778.7|14779.2|14777.7|18
1654791500000|2022-06-09 16:18:20|14780.2||14779.2||14780.2||14779.2||38
1654791510000|2022-06-09 16:18:30|||||||||5
1654791520000|2022-06-09 16:18:40|14780.2|14778.7|14780.2|14777.7|14780.2|14778.7|14779.2|14777.7|137
1654791530000|2022-06-09 16:18:50|14779.2||14779.2||14780.2||14779.2||31
1654791540000|2022-06-09 16:19:00|14778.2|14776.7|14778.2|14776.7|14778.2|14776.7|14778.2|14776.7|26
1654791550000|2022-06-09 16:19:10|||||||||4
1654791560000|2022-06-09 16:19:20|14777.2|14775.7|14778.2|14776.7|14778.2|14776.7|14777.2|14775.7|20
1654791570000|2022-06-09 16:19:30|||||||||3
1654791580000|2022-06-09 16:19:40|14779.2|14777.7|14779.2|14777.7|14779.2|14777.7|14778.2|14776.2|31
1654791590000|2022-06-09 16:19:50|14778.2|14776.7|14779.2|14776.7|14779.2|14776.8|14778.2|14776.7|7
1654791600000|2022-06-09 16:20:00|14778.2||14778.2||14778.2||14778.2||0
1654791630000|2022-06-09 16:20:30|||||||||3
1654791640000|2022-06-09 16:20:40|||||||||11
1654791650000|2022-06-09 16:20:50|||||||||10
1654791660000|2022-06-09 16:21:00|14779.2|14777.7|14779.2|14777.7|14779.2|14777.7|14778.2|14776.7|39
1654791680000|2022-06-09 16:21:20|||||||||4
1654791690000|2022-06-09 16:21:30|14778.2|14776.7|14779.2|14777.7|14779.2|14777.7|14778.2|14776.7|48
1654791710000|2022-06-09 16:21:50|14780.2||14779.2||14780.2||14779.2||125
1654791720000|2022-06-09 16:22:00|||||||||9
1654791730000|2022-06-09 16:22:10|14780.2|14778.7|14780.2|14778.7|14780.2|14778.7|14779.2|14778.7|22
1654791740000|2022-06-09 16:22:20|14779.2|14777.7|14779.2|14777.7|14780.2|14777.7|14779.2|14777.7|6
1654791760000|2022-06-09 16:22:40|14778.2|14776.7|14779.2|14776.7|14779.2|14776.7|14778.2|14776.7|152
1654791770000|2022-06-09 16:22:50|14778.2||14779.2||14779.2||14778.2||4
1654791780000|2022-06-09 16:23:00|14778.2|14777.7|14778.2|14776.7|14779.2|14777.7|14778.2|14776.7|127
1654791790000|2022-06-09 16:23:10|14779.2|14777.7|14779.2|14777.7|14779.2|14777.7|14779.2|14777.7|5
1654791800000|2022-06-09 16:23:20|14778.2|14776.7|14778.2|14776.7|14778.2|14776.7|14778.2|14776.7|33
1654791810000|2022-06-09 16:23:30|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|89
1654791820000|2022-06-09 16:23:40|14776.2|14774.7|14776.2|14774.7|14777.2|14774.7|14775.2|14773.7|288
1654791830000|2022-06-09 16:23:50|||||||||7
1654791840000|2022-06-09 16:24:00|14775.2|14773.7|14776.2|14774.7|14776.2|14774.7|14775.2|14773.7|117
1654791850000|2022-06-09 16:24:10|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|52
1654791860000|2022-06-09 16:24:20|14778.2||14777.2||14778.2||14777.2||17
1654791870000|2022-06-09 16:24:30|14778.2|14776.7|14778.2|14775.7|14778.2|14776.7|14777.2|14775.7|22
1654791880000|2022-06-09 16:24:40||14776.7||14775.7||14776.7||14775.7|1
1654791890000|2022-06-09 16:24:50|14777.2|14776.7|14778.2|14776.7|14778.2|14776.7|14777.2|14775.7|19
1654791900000|2022-06-09 16:25:00|||||||||2
1654791920000|2022-06-09 16:25:20|||||||||8
1654791930000|2022-06-09 16:25:30|14779.2||14778.2||14779.2||14778.2||2
1654791940000|2022-06-09 16:25:40|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|84
1654791950000|2022-06-09 16:25:50|14778.2|14776.7|14778.2|14776.7|14778.2|14776.7|14777.2|14776.7|2
1654791960000|2022-06-09 16:26:00|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|28
1654791970000|2022-06-09 16:26:10|14776.2|14774.7|14777.2|14775.7|14777.2|14775.7|14776.2|14774.7|185
1654791980000|2022-06-09 16:26:20|14776.2|14774.7|14777.2|14774.7|14777.2|14775.7|14776.2|14774.7|124
1654791990000|2022-06-09 16:26:30|14776.2|14775.7|14776.2|14774.7|14776.2|14775.7|14776.2|14774.7|69
1654792000000|2022-06-09 16:26:40|14777.2|14775.7|14778.2|14776.7|14778.2|14776.7|14777.2|14775.7|107
1654792010000|2022-06-09 16:26:50|14779.2|14777.7|14779.2|14777.7|14779.2|14777.7|14779.2|14777.7|268
1654792020000|2022-06-09 16:27:00|||||||||15
1654792030000|2022-06-09 16:27:10|14780.2|14778.2|14779.2|14777.7|14780.2|14778.2|14779.2|14777.7|2
1654792050000|2022-06-09 16:27:30|14778.2|14776.7|14778.2|14776.7|14779.2|14777.7|14778.2|14776.7|57
1654792060000|2022-06-09 16:27:40|14777.2|14775.7|14779.2|14777.7|14779.2|14777.7|14777.2|14775.7|45
1654792070000|2022-06-09 16:27:50|14778.2|14776.7|14778.2|14776.7|14779.2|14776.7|14778.2|14776.7|1
1654792080000|2022-06-09 16:28:00|14777.2|14775.7|14776.2|14774.7|14777.2|14775.7|14776.2|14774.7|142
1654792090000|2022-06-09 16:28:10|14777.2|14775.7|14776.2|14774.7|14777.2|14775.7|14776.2|14774.7|65
1654792100000|2022-06-09 16:28:20|14775.2|14773.7|14775.2|14773.7|14776.2|14773.7|14775.2|14773.7|115
1654792110000|2022-06-09 16:28:30|14776.2|14774.7|14775.2|14773.7|14776.2|14774.7|14775.2|14773.7|65
1654792120000|2022-06-09 16:28:40|||||||||18
1654792130000|2022-06-09 16:28:50|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|58
1654792140000|2022-06-09 16:29:00|14777.2|14775.7|14777.2|14774.7|14777.2|14775.7|14777.2|14774.7|12
1654792160000|2022-06-09 16:29:20||14775.7||14775.7||14775.7||14775.7|2
1654792170000|2022-06-09 16:29:30|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14
1654792180000|2022-06-09 16:29:40|14777.2|14775.7|14777.2|14774.7|14777.2|14775.7|14776.2|14774.7|39
1654792190000|2022-06-09 16:29:50||14775.7||14774.7||14775.7||14774.7|8
1654792200000|2022-06-09 16:30:00|14776.2||14776.2||14777.2||14776.2||0
1654792210000|2022-06-09 16:30:10|14777.2|14775.7|14776.2|14774.7|14777.2|14775.7|14776.2|14774.7|53
1654792220000|2022-06-09 16:30:20||14773.7||14773.7||14774.7||14773.7|13
1654792230000|2022-06-09 16:30:30|14777.2|14774.7|14776.2|14774.7|14777.2|14774.7|14776.2|14774.7|57
1654792240000|2022-06-09 16:30:40|14777.2|14775.7|14777.2|14775.7|14777.2|14775.7|14776.2|14775.7|31
1654792250000|2022-06-09 16:30:50|||||||||3
1654792260000|2022-06-09 16:31:00|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|36
1654792270000|2022-06-09 16:31:10|||||||||1
1654792280000|2022-06-09 16:31:20|14777.2|14775.7|14776.2|14774.7|14777.2|14775.7|14776.2|14774.7|8
1654792290000|2022-06-09 16:31:30|14775.2|14773.7|14775.2|14773.7|14775.2|14773.7|14775.2|14773.7|24
1654792300000|2022-06-09 16:31:40|||||||||1
1654792310000|2022-06-09 16:31:50|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|3
1654792320000|2022-06-09 16:32:00|||||||||42
1654792330000|2022-06-09 16:32:10|14775.2|14773.7|14776.2|14774.7|14776.2|14774.7|14775.2|14773.7|10
1654792340000|2022-06-09 16:32:20|||||||||12
1654792350000|2022-06-09 16:32:30|14775.2|14773.7|14775.2|14773.7|14776.2|14774.7|14775.2|14773.7|39
1654792370000|2022-06-09 16:32:50|||||||||19
1654792380000|2022-06-09 16:33:00|14774.2|14772.7|14773.2|14771.7|14774.2|14772.7|14773.2|14771.7|45
1654792390000|2022-06-09 16:33:10|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|1
1654792400000|2022-06-09 16:33:20|14773.2|14771.7|14774.2|14772.7|14774.2|14772.7|14773.2|14771.7|23
1654792410000|2022-06-09 16:33:30|14773.2|14771.7|14773.2|14771.7|14774.2|14772.7|14773.2|14771.7|47
1654792420000|2022-06-09 16:33:40|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14773.2|14771.7|17
1654792430000|2022-06-09 16:33:50|||||||||2
1654792440000|2022-06-09 16:34:00|14775.2|14773.7|14774.2|14772.7|14775.2|14773.7|14774.2|14772.7|42
1654792450000|2022-06-09 16:34:10|14775.2||14774.2||14775.2||14774.2||63
1654792460000|2022-06-09 16:34:20|14775.2|14773.7|14774.2|14772.7|14775.2|14773.7|14774.2|14772.7|10
1654792470000|2022-06-09 16:34:30|14775.2||14775.2||14775.2||14775.2||105
1654792480000|2022-06-09 16:34:40|14774.2|14773.7|14775.2|14773.7|14775.2|14773.7|14774.2|14772.7|94
1654792490000|2022-06-09 16:34:50||14772.7||14772.7||14772.7||14772.7|33
1654792500000|2022-06-09 16:35:00|14775.7|14773.7|14774.2|14772.7|14775.7|14773.7|14774.2|14772.7|61
1654792510000|2022-06-09 16:35:10|14775.2||14774.2||14775.2||14774.2||22
1654792520000|2022-06-09 16:35:20|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|14
1654792530000|2022-06-09 16:35:30|14774.2||14773.2||14774.2||14773.2||22
1654792540000|2022-06-09 16:35:40|||||||||10
1654792550000|2022-06-09 16:35:50|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|1
1654792560000|2022-06-09 16:36:00|||||||||8
1654792590000|2022-06-09 16:36:30|||||||||41
1654792600000|2022-06-09 16:36:40|14773.2|14771.7|14773.2|14771.7|14773.2|14772.7|14773.2|14771.7|12
1654792610000|2022-06-09 16:36:50|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|19
1654792620000|2022-06-09 16:37:00|14773.2|14771.7|14774.2|14771.7|14774.2|14771.7|14773.2|14771.7|17
1654792630000|2022-06-09 16:37:10|14773.2||14773.2||14773.2||14773.2||15
1654792640000|2022-06-09 16:37:20|14774.2|14772.7|14773.2|14771.7|14774.2|14772.7|14773.2|14771.7|45
1654792650000|2022-06-09 16:37:30|14774.2||14773.2||14774.2||14773.2||46
1654792680000|2022-06-09 16:38:00|14772.2|14770.7|14773.2|14771.7|14773.2|14771.7|14772.2|14770.2|47
1654792690000|2022-06-09 16:38:10|14774.2|14772.7|14773.2|14771.7|14774.2|14772.7|14773.2|14771.7|74
1654792710000|2022-06-09 16:38:30|14774.2|14772.7|14773.2|14771.7|14774.2|14772.7|14773.2|14771.7|13
1654792720000|2022-06-09 16:38:40|14774.2||14774.2||14774.2||14774.2||31
1654792730000|2022-06-09 16:38:50||14772.7||14772.7||14772.7||14772.7|0
1654792740000|2022-06-09 16:39:00|||||||||6
1654792840000|2022-06-09 16:40:40|||||||||1
1654792850000|2022-06-09 16:40:50|14775.2|14773.7|14775.2|14772.7|14775.2|14773.7|14775.2|14772.7|47
1654792860000|2022-06-09 16:41:00|14774.2|14773.7|14775.2|14773.7|14775.2|14773.7|14774.2|14772.7|73
1654792870000|2022-06-09 16:41:10|14776.2|14774.7|14775.2|14773.7|14776.2|14774.7|14775.2|14773.7|44
1654792890000|2022-06-09 16:41:30|||||||||15
1654792900000|2022-06-09 16:41:40|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|8
1654792910000|2022-06-09 16:41:50|||||||||3
1654792920000|2022-06-09 16:42:00|14775.2||14774.2||14775.2||14774.2||62
1654792930000|2022-06-09 16:42:10|||||||||9
1654792940000|2022-06-09 16:42:20|14773.2|14771.7|14775.2|14772.7|14775.2|14772.7|14773.2|14771.7|53
1654792950000|2022-06-09 16:42:30|14774.2||14774.2||14774.2||14774.2||6
1654792960000|2022-06-09 16:42:40|14773.2|14771.7|14774.2|14772.7|14774.2|14772.7|14773.2|14771.7|21
1654792970000|2022-06-09 16:42:50|||||||||96
1654792980000|2022-06-09 16:43:00|||||||||44
1654793000000|2022-06-09 16:43:20|14775.2|14773.7|14775.2|14773.7|14775.2|14773.7|14775.2|14773.7|2
1654793010000|2022-06-09 16:43:30|||||||||1
1654793020000|2022-06-09 16:43:40|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|35
1654793040000|2022-06-09 16:44:00|14775.2|14773.7|14775.2|14773.7|14775.2|14773.7|14775.2|14773.7|28
1654793050000|2022-06-09 16:44:10|14774.2|14772.7|14775.2|14773.7|14775.2|14773.7|14774.2|14772.7|33
1654793060000|2022-06-09 16:44:20|||||||||30
1654793080000|2022-06-09 16:44:40|||||||||2
1654793090000|2022-06-09 16:44:50|||||||||1
1654793100000|2022-06-09 16:45:00|||||||||1
1654793110000|2022-06-09 16:45:10|||||||||4
1654793120000|2022-06-09 16:45:20|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|2
1654793130000|2022-06-09 16:45:30|14775.2|14773.7|14775.2|14772.7|14775.2|14773.7|14774.2|14772.7|49
1654793140000|2022-06-09 16:45:40|14776.2|14773.7|14776.2|14774.7|14776.2|14774.7|14776.2|14773.7|23
1654793150000|2022-06-09 16:45:50|||||||||73
1654793160000|2022-06-09 16:46:00|||||||||16
1654793190000|2022-06-09 16:46:30|||||||||10
1654793200000|2022-06-09 16:46:40|||||||||1
1654793210000|2022-06-09 16:46:50|14777.2|14775.7|14776.2|14774.7|14777.2|14775.7|14776.2|14774.7|30
1654793220000|2022-06-09 16:47:00|14775.2|14773.7|14775.2|14773.7|14776.2|14773.7|14775.2|14773.7|24
1654793230000|2022-06-09 16:47:10|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|36
1654793240000|2022-06-09 16:47:20|14777.2|14775.7|14776.2|14774.7|14777.2|14775.7|14776.2|14774.7|31
1654793260000|2022-06-09 16:47:40|||||||||19
1654793280000|2022-06-09 16:48:00|||||||||5
1654793300000|2022-06-09 16:48:20||14773.7||14774.7||14774.7||14773.7|18
1654793310000|2022-06-09 16:48:30||14773.7||14774.7||14774.7||14773.7|16
1654793340000|2022-06-09 16:49:00|||||||||45
1654793350000|2022-06-09 16:49:10|14775.2|14773.7|14775.2|14773.7|14775.2|14773.7|14775.2|14773.7|139
1654793360000|2022-06-09 16:49:20|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|17
1654793380000|2022-06-09 16:49:40|14775.2|14773.7|14775.2|14773.7|14775.2|14774.7|14775.2|14773.7|14
1654793400000|2022-06-09 16:50:00|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|20
1654793410000|2022-06-09 16:50:10|14773.2|14771.7|14774.2|14771.7|14774.2|14772.7|14773.2|14771.7|282
1654793420000|2022-06-09 16:50:20|14773.2|14772.7|14773.2|14771.7|14773.2|14772.7|14773.2|14771.7|53
1654793430000|2022-06-09 16:50:30|||||||||4
1654793440000|2022-06-09 16:50:40|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|56
1654793450000|2022-06-09 16:50:50|14773.2|14771.7|14772.2|14770.7|14774.2|14771.7|14772.2|14770.7|137
1654793460000|2022-06-09 16:51:00|||||||||14
1654793470000|2022-06-09 16:51:10|14773.2||14772.2||14773.2||14772.2||2
1654793480000|2022-06-09 16:51:20|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|17
1654793500000|2022-06-09 16:51:40|||||||||23
1654793510000|2022-06-09 16:51:50|||||||||2
1654793520000|2022-06-09 16:52:00|||||||||1
1654793550000|2022-06-09 16:52:30||14770.7||14770.7||14770.7||14770.7|7
1654793560000|2022-06-09 16:52:40|14772.2|14771.7|14772.2|14770.7|14772.2|14771.7|14772.2|14770.7|15
1654793570000|2022-06-09 16:52:50|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|14772.2|14770.7|40
1654793580000|2022-06-09 16:53:00|||||||||25
1654793620000|2022-06-09 16:53:40|14772.2|14770.7|14772.2|14770.7|14773.2|14770.7|14772.2|14770.7|44
1654793630000|2022-06-09 16:53:50|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|5
1654793650000|2022-06-09 16:54:10|14774.2|14772.7|14773.2|14771.7|14774.2|14772.7|14773.2|14771.7|7
1654793660000|2022-06-09 16:54:20|14774.2||14773.2||14774.2||14773.2||20
1654793670000|2022-06-09 16:54:30||14770.7||14771.7||14771.7||14770.7|7
1654793680000|2022-06-09 16:54:40|14772.2|14770.7|14773.2|14770.7|14773.2|14771.7|14772.2|14770.7|22
1654793690000|2022-06-09 16:54:50|14772.2|14771.7|14773.2|14771.7|14773.2|14771.7|14772.2|14770.7|19
1654793740000|2022-06-09 16:55:40|||||||||39
1654793750000|2022-06-09 16:55:50|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|14774.2|14772.7|119
1654793760000|2022-06-09 16:56:00|||||||||5
1654793790000|2022-06-09 16:56:30|||||||||1
1654793800000|2022-06-09 16:56:40|14773.2|14771.7|14774.2|14772.7|14774.2|14772.7|14773.2|14771.7|102
1654793820000|2022-06-09 16:57:00|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|62
1654793840000|2022-06-09 16:57:20|14772.2|14770.7|14772.2|14770.7|14772.2|14770.7|14772.2|14770.7|52
1654793850000|2022-06-09 16:57:30|14771.2|14769.7|14771.2|14769.7|14771.2|14769.7|14771.2|14769.7|115
1654793860000|2022-06-09 16:57:40|||||||||101
1654793870000|2022-06-09 16:57:50|14772.2|14770.7|14771.2|14769.7|14772.2|14770.7|14771.2|14769.7|8
1654793880000|2022-06-09 16:58:00|||||||||51
1654793890000|2022-06-09 16:58:10|14770.2|14768.7|14770.2|14768.7|14770.2|14768.7|14770.2|14768.7|41
1654793900000|2022-06-09 16:58:20|||||||||9
1654793910000|2022-06-09 16:58:30|||||||||1
1654793920000|2022-06-09 16:58:40|||||||||14
1654793930000|2022-06-09 16:58:50|||||||||19
1654793940000|2022-06-09 16:59:00|14771.2|14769.7|14770.2|14768.7|14771.2|14769.7|14770.2|14768.7|32
1654793950000|2022-06-09 16:59:10|||||||||16
1654793960000|2022-06-09 16:59:20|||||||||34
1654793970000|2022-06-09 16:59:30|14769.2|14767.7|14770.2|14768.7|14770.2|14768.7|14769.2|14767.7|108
1654793980000|2022-06-09 16:59:40|14771.1|14768.6|14771.2|14768.7|14771.2|14768.7|14771.1|14768.6|2
1654793990000|2022-06-09 16:59:50|14770.2||14770.2||14771.2||14770.2||11
1654794000000|2022-06-09 17:00:00|||||||||3
1654794010000|2022-06-09 17:00:10|14771.2|14769.7|14771.2|14768.7|14771.2|14769.7|14770.2|14768.7|11
1654794020000|2022-06-09 17:00:20|||||||||2
1654794030000|2022-06-09 17:00:30|14770.2||14770.2||14770.2||14770.2||0
1654794060000|2022-06-09 17:01:00|||||||||51
1654794070000|2022-06-09 17:01:10|||||||||2
1654794080000|2022-06-09 17:01:20|14771.2|14769.7|14770.2|14768.7|14771.2|14769.7|14770.2|14768.7|32
1654794110000|2022-06-09 17:01:50|||||||||7
1654794120000|2022-06-09 17:02:00|14771.2|14769.7|14773.2|14771.7|14773.2|14771.7|14771.2|14769.7|7
1654794130000|2022-06-09 17:02:10|14774.2|14772.7|14773.2|14771.7|14774.2|14772.7|14773.2|14771.7|39
1654794140000|2022-06-09 17:02:20|14774.2|14772.7|14775.2|14773.7|14775.2|14773.7|14774.2|14772.7|8
1654794150000|2022-06-09 17:02:30|14775.1|14773.6|14775.2|14773.7|14775.2|14773.7|14775.1|14772.7|21
1654794160000|2022-06-09 17:02:40|14776.2|14774.7|14775.2|14773.7|14776.2|14774.7|14775.2|14773.7|30
1654794170000|2022-06-09 17:02:50|14776.2|14774.7|14776.2|14774.7|14776.2|14774.7|14775.2|14773.7|55
1654794180000|2022-06-09 17:03:00|||||||||12
1654794190000|2022-06-09 17:03:10|||||||||9
1654794200000|2022-06-09 17:03:20|14775.2|14773.7|14776.2|14774.7|14776.2|14774.7|14775.2|14773.7|25
1654794210000|2022-06-09 17:03:30|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|1
1654794220000|2022-06-09 17:03:40|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14776.1|14774.6|209
1654794230000|2022-06-09 17:03:50|14778.1|14776.6|14777.1|14775.6|14778.2|14776.6|14777.1|14775.6|44
1654794240000|2022-06-09 17:04:00|14778.1|14776.6|14777.1|14775.6|14778.1|14776.6|14777.1|14775.6|87
1654794260000|2022-06-09 17:04:20|||||||||4
1654794280000|2022-06-09 17:04:40|14776.2|14774.6|14776.1|14774.6|14776.2|14774.7|14776.1|14774.6|30
1654794290000|2022-06-09 17:04:50|14775.1|14773.6|14775.1|14773.6|14776.1|14774.6|14775.1|14773.6|16
1654794300000|2022-06-09 17:05:00|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|1
1654794310000|2022-06-09 17:05:10|14777.1|14775.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|5
1654794320000|2022-06-09 17:05:20|||||||||3
1654794330000|2022-06-09 17:05:30|14776.2|14773.7|14776.1|14773.6|14776.2|14774.6|14776.1|14773.6|0
1654794340000|2022-06-09 17:05:40||14774.6||14774.6||14774.6||14774.6|2
1654794350000|2022-06-09 17:05:50|14776.2|14773.6|14776.1|14774.6|14776.2|14774.6|14775.1|14773.6|12
1654794360000|2022-06-09 17:06:00||14773.6||14774.6||14774.6||14773.6|10
1654794370000|2022-06-09 17:06:10|14776.2|14773.7|14776.2|14773.7|14776.2|14774.6|14776.1|14773.6|5
1654794380000|2022-06-09 17:06:20|14776.1|14773.6|14776.1|14774.6|14776.1|14774.6|14776.1|14773.6|6
1654794390000|2022-06-09 17:06:30|14776.2|14774.7|14777.1|14775.6|14777.2|14775.6|14776.2|14774.6|26
1654794400000|2022-06-09 17:06:40||14774.6||14775.6||14775.6||14774.6|3
1654794410000|2022-06-09 17:06:50|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|23
1654794420000|2022-06-09 17:07:00|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|67
1654794450000|2022-06-09 17:07:30|||||||||2
1654794470000|2022-06-09 17:07:50|||||||||12
1654794480000|2022-06-09 17:08:00|14778.1|14776.6|14779.1|14777.6|14779.1|14777.6|14778.1|14775.6|180
1654794490000|2022-06-09 17:08:10|||||||||3
1654794500000|2022-06-09 17:08:20|||||||||5
1654794510000|2022-06-09 17:08:30|14778.1|14776.6|14779.1|14777.6|14779.1|14777.6|14778.1|14776.6|23
1654794520000|2022-06-09 17:08:40||14776.6||14776.6||14776.6||14776.6|1
1654794530000|2022-06-09 17:08:50||14777.6||14776.6||14777.6||14776.6|1
1654794540000|2022-06-09 17:09:00|14778.1|14775.6|14777.1|14775.6|14778.1|14775.6|14777.1|14775.6|26
1654794550000|2022-06-09 17:09:10|14776.1|14774.6|14777.1|14775.6|14777.1|14775.6|14776.1|14774.6|28
1654794560000|2022-06-09 17:09:20|||||||||1
1654794570000|2022-06-09 17:09:30|14776.1|14774.6|14777.1|14775.6|14777.1|14775.6|14776.1|14774.6|10
1654794610000|2022-06-09 17:10:10|||||||||5
1654794620000|2022-06-09 17:10:20|||||||||1
1654794640000|2022-06-09 17:10:40|||||||||53
1654794650000|2022-06-09 17:10:50|||||||||5
1654794680000|2022-06-09 17:11:20|14776.1|14774.6|14776.1|14774.6|14776.1|14775.6|14776.1|14774.6|9
1654794690000|2022-06-09 17:11:30|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|1
1654794720000|2022-06-09 17:12:00|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|1
1654794730000|2022-06-09 17:12:10|14777.1||14777.1||14777.1||14776.1||7
1654794740000|2022-06-09 17:12:20|14776.1|14775.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|16
1654794780000|2022-06-09 17:13:00|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|3
1654794830000|2022-06-09 17:13:50|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|11
1654794840000|2022-06-09 17:14:00|||||||||3
1654794870000|2022-06-09 17:14:30|||||||||1
1654794880000|2022-06-09 17:14:40|||||||||7
1654794890000|2022-06-09 17:14:50|14779.1|14777.6|14780.1|14778.6|14780.1|14778.6|14778.1|14777.6|31
1654794900000|2022-06-09 17:15:00|||||||||1
1654794920000|2022-06-09 17:15:20|||||||||3
1654794930000|2022-06-09 17:15:30|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|47
1654794940000|2022-06-09 17:15:40|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|70
1654794950000|2022-06-09 17:15:50|14777.1|14775.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|127
1654794960000|2022-06-09 17:16:00|14777.1|14775.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|38
1654794970000|2022-06-09 17:16:10|||||||||2
1654794980000|2022-06-09 17:16:20|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|21
1654794990000|2022-06-09 17:16:30|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|17
1654795010000|2022-06-09 17:16:50|14777.1|14775.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|105
1654795020000|2022-06-09 17:17:00|14777.1||14776.1||14777.1||14776.1||4
1654795030000|2022-06-09 17:17:10|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14776.1|14774.6|98
1654795050000|2022-06-09 17:17:30|||||||||8
1654795060000|2022-06-09 17:17:40|||||||||11
1654795070000|2022-06-09 17:17:50|14776.1|14774.6|14777.1|14775.6|14777.1|14775.6|14776.1|14774.6|47
1654795080000|2022-06-09 17:18:00|||||||||17
1654795100000|2022-06-09 17:18:20|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|13
1654795110000|2022-06-09 17:18:30|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|9
1654795120000|2022-06-09 17:18:40|14780.1|14778.6|14781.1|14779.6|14781.1|14779.6|14780.1|14777.6|39
1654795130000|2022-06-09 17:18:50|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|29
1654795140000|2022-06-09 17:19:00|14781.1|14779.6|14782.1|14779.6|14782.1|14780.6|14781.1|14779.6|49
1654795150000|2022-06-09 17:19:10||14780.6||14780.6||14780.6||14780.6|5
1654795160000|2022-06-09 17:19:20|14783.1|14781.6|14782.1|14780.6|14783.1|14781.6|14782.1|14780.6|35
1654795170000|2022-06-09 17:19:30|||||||||1
1654795180000|2022-06-09 17:19:40|||||||||1
1654795190000|2022-06-09 17:19:50|14783.1||14783.1||14783.1||14783.1||7
1654795200000|2022-06-09 17:20:00||14781.6||14781.6||14781.6||14781.6|4
1654795220000|2022-06-09 17:20:20||14780.6||14781.6||14781.6||14780.6|6
1654795230000|2022-06-09 17:20:30|14784.1|14781.1|14784.1|14781.6|14784.1|14782.6|14783.1|14781.1|54
1654795240000|2022-06-09 17:20:40|14783.1||14783.1||14783.1||14783.1||13
1654795250000|2022-06-09 17:20:50|14784.1|14782.6|14784.1|14782.6|14784.1|14782.6|14784.1|14781.6|10
1654795260000|2022-06-09 17:21:00|||||||||2
1654795270000|2022-06-09 17:21:10|14785.1||14784.1||14785.1||14784.1||27
1654795280000|2022-06-09 17:21:20|||||||||7
1654795290000|2022-06-09 17:21:30|||||||||10
1654795300000|2022-06-09 17:21:40|||||||||2
1654795310000|2022-06-09 17:21:50|||||||||5
1654795320000|2022-06-09 17:22:00|||||||||3
1654795330000|2022-06-09 17:22:10|14783.1|14781.6|14784.1|14781.6|14784.1|14781.6|14783.1|14781.6|29
1654795340000|2022-06-09 17:22:20|14783.1|14782.6|14783.1|14781.6|14783.1|14782.6|14783.1|14781.6|1
1654795350000|2022-06-09 17:22:30|14784.1||14784.1||14784.1||14784.1||6
1654795360000|2022-06-09 17:22:40||14782.6||14781.6||14782.6||14781.6|7
1654795370000|2022-06-09 17:22:50||14782.6||14782.6||14782.6||14782.6|27
1654795380000|2022-06-09 17:23:00|||||||||3
1654795390000|2022-06-09 17:23:10||14781.6||14781.6||14782.6||14781.6|13
1654795400000|2022-06-09 17:23:20|14783.1|14780.6|14781.1|14779.6|14784.1|14780.6|14781.1|14779.6|22
1654795410000|2022-06-09 17:23:30|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|14782.1|14779.6|6
1654795420000|2022-06-09 17:23:40|14783.1||14783.1||14783.1||14783.1||8
1654795430000|2022-06-09 17:23:50|14784.1|14781.6|14784.1|14781.6|14784.1|14782.6|14784.1|14781.6|8
1654795440000|2022-06-09 17:24:00|14783.1||14783.1||14783.1||14783.1||6
1654795450000|2022-06-09 17:24:10||14780.6||14780.6||14780.6||14780.6|1
1654795460000|2022-06-09 17:24:20|14782.1|14781.6|14783.1|14781.6|14783.1|14781.6|14782.1|14780.6|58
1654795500000|2022-06-09 17:25:00|||||||||2
1654795520000|2022-06-09 17:25:20|14784.1|14780.6|14782.1|14780.6|14784.1|14780.6|14782.1|14780.6|13
1654795530000|2022-06-09 17:25:30|14783.1|14781.6|14783.1|14781.6|14783.1|14781.6|14783.1|14780.6|21
1654795570000|2022-06-09 17:26:10|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|17
1654795580000|2022-06-09 17:26:20|14783.1|14781.6|14783.1|14781.6|14783.1|14781.6|14783.1|14781.6|6
1654795590000|2022-06-09 17:26:30|14784.1|14782.6|14784.1|14782.6|14784.1|14782.6|14784.1|14782.6|1
1654795600000|2022-06-09 17:26:40||14781.6||14782.6||14782.6||14781.6|12
1654795610000|2022-06-09 17:26:50|14783.1|14781.6|14783.1|14780.6|14783.1|14781.6|14782.1|14780.6|82
1654795620000|2022-06-09 17:27:00|14782.1|14781.6|14782.1|14780.6|14783.1|14781.6|14782.1|14780.6|23
1654795640000|2022-06-09 17:27:20|14781.1|14779.6|14781.1|14779.6|14781.1|14779.6|14781.1|14779.6|6
1654795650000|2022-06-09 17:27:30|14782.1|14780.6|14782.1|14779.6|14782.1|14780.6|14781.1|14779.6|19
1654795660000|2022-06-09 17:27:40||14780.6||14780.6||14780.6||14780.6|0
1654795680000|2022-06-09 17:28:00|14781.1|14779.6|14780.1|14778.6|14781.1|14779.6|14780.1|14778.6|9
1654795700000|2022-06-09 17:28:20|||||||||1
1654795710000|2022-06-09 17:28:30|14781.1||14781.1||14781.1||14781.1||4
1654795720000|2022-06-09 17:28:40||14779.6||14779.6||14779.6||14779.6|0
1654795730000|2022-06-09 17:28:50|14780.1|14778.6|14780.1|14778.6|14780.1|14778.6|14780.1|14778.6|4
1654795750000|2022-06-09 17:29:10|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|8
1654795770000|2022-06-09 17:29:30|14778.1|14776.6|14778.1|14776.6|14779.1|14776.6|14778.1|14776.6|32
1654795780000|2022-06-09 17:29:40|||||||||1
1654795800000|2022-06-09 17:30:00|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|11
1654795820000|2022-06-09 17:30:20|||||||||3
1654795830000|2022-06-09 17:30:30||14776.6||14777.6||14777.6||14776.6|2
1654795840000|2022-06-09 17:30:40|||||||||1
1654795850000|2022-06-09 17:30:50|14780.1|14778.6|14780.1|14778.6|14780.1|14778.6|14780.1|14778.6|14
1654795860000|2022-06-09 17:31:00||14777.6||14777.6||14778.6||14777.6|10
1654795870000|2022-06-09 17:31:10|14779.1||14779.1||14779.1||14779.1||2
1654795890000|2022-06-09 17:31:30|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|2
1654795900000|2022-06-09 17:31:40|||||||||1
1654795910000|2022-06-09 17:31:50|14779.1|14777.6|14778.1|14776.6|14779.1|14777.6|14778.1|14776.6|6
1654795920000|2022-06-09 17:32:00|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14776.6|20
1654796000000|2022-06-09 17:33:20|||||||||1
1654796020000|2022-06-09 17:33:40|||||||||1
1654796030000|2022-06-09 17:33:50|||||||||1
1654796050000|2022-06-09 17:34:10|14778.1|14776.6|14777.1|14775.6|14778.1|14776.6|14777.1|14775.6|24
1654796070000|2022-06-09 17:34:30|14778.1|14776.6|14777.1|14775.6|14778.1|14776.6|14777.1|14775.6|12
1654796080000|2022-06-09 17:34:40|||||||||1
1654796090000|2022-06-09 17:34:50|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|4
1654796100000|2022-06-09 17:35:00|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|9
1654796120000|2022-06-09 17:35:20|||||||||2
1654796130000|2022-06-09 17:35:30|14778.1|14776.6|14779.1|14776.6|14779.1|14777.6|14777.1|14775.6|32
1654796140000|2022-06-09 17:35:40||14777.6||14777.6||14777.6||14777.6|2
1654796160000|2022-06-09 17:36:00|||||||||8
1654796170000|2022-06-09 17:36:10|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|9
1654796190000|2022-06-09 17:36:30|14779.1|14777.6|14778.1|14776.6|14779.1|14777.6|14778.1|14776.6|5
1654796200000|2022-06-09 17:36:40|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|9
1654796210000|2022-06-09 17:36:50|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|5
1654796220000|2022-06-09 17:37:00|14779.1||14779.1||14779.1||14779.1||7
1654796230000|2022-06-09 17:37:10||14777.6||14777.6||14777.6||14777.6|0
1654796250000|2022-06-09 17:37:30||14776.6||14776.6||14776.6||14776.6|2
1654796260000|2022-06-09 17:37:40||14777.6||14777.6||14777.6||14777.6|0
1654796270000|2022-06-09 17:37:50|14780.1|14778.6|14780.1|14778.6|14780.1|14778.6|14780.1|14778.6|5
1654796280000|2022-06-09 17:38:00|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|1
1654796310000|2022-06-09 17:38:30|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|3
1654796320000|2022-06-09 17:38:40|||||||||4
1654796330000|2022-06-09 17:38:50|14779.1||14779.1||14779.1||14779.1||58
1654796340000|2022-06-09 17:39:00|14778.1|14777.6|14778.1|14776.6|14778.1|14777.6|14778.1|14776.6|15
1654796410000|2022-06-09 17:40:10|14779.1|14777.6|14779.1|14776.6|14779.1|14777.6|14779.1|14776.6|10
1654796420000|2022-06-09 17:40:20|14778.1||14778.1||14778.1||14778.1||0
1654796450000|2022-06-09 17:40:50|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|8
1654796460000|2022-06-09 17:41:00|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|40
1654796470000|2022-06-09 17:41:10|14777.1|14775.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|78
1654796500000|2022-06-09 17:41:40|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|5
1654796510000|2022-06-09 17:41:50|||||||||11
1654796520000|2022-06-09 17:42:00|14776.1|14774.6|14775.1|14773.6|14776.1|14774.6|14775.1|14773.6|111
1654796540000|2022-06-09 17:42:20|||||||||3
1654796560000|2022-06-09 17:42:40|||||||||1
1654796600000|2022-06-09 17:43:20|14774.1|14772.6|14775.1|14773.6|14775.1|14773.6|14774.1|14772.6|29
1654796610000|2022-06-09 17:43:30|14774.1|14772.6|14774.1|14772.6|14774.1|14772.6|14774.1|14772.6|5
1654796620000|2022-06-09 17:43:40|14775.1|14773.6|14775.1|14773.6|14775.1|14773.6|14774.1|14772.6|16
1654796640000|2022-06-09 17:44:00|14776.1|14774.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|148
1654796660000|2022-06-09 17:44:20|||||||||1
1654796690000|2022-06-09 17:44:50|14777.1||14777.1||14777.1||14777.1||5
1654796700000|2022-06-09 17:45:00|14776.1||14776.1||14776.1||14776.1||4
1654796740000|2022-06-09 17:45:40|14777.1||14777.1||14777.1||14777.1||3
1654796750000|2022-06-09 17:45:50|||||||||4
1654796760000|2022-06-09 17:46:00||14775.6||14775.6||14775.6||14775.6|0
1654796770000|2022-06-09 17:46:10|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|2
1654796780000|2022-06-09 17:46:20|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|8
1654796790000|2022-06-09 17:46:30|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|14776.1|14774.6|7
1654796800000|2022-06-09 17:46:40|14777|14775.5|14777.1|14775.6|14777.1|14775.6|14777|14775.5|19
1654796810000|2022-06-09 17:46:50|14778.1||14778.1||14778.1||14778.1||9
1654796820000|2022-06-09 17:47:00||14776.6||14776.6||14776.6||14776.6|0
1654796830000|2022-06-09 17:47:10|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|14777.1|14775.6|1
1654796870000|2022-06-09 17:47:50|14778.1||14778.1||14778.1||14778.1||9
1654796880000|2022-06-09 17:48:00|14777.1|14776.6|14778.1|14776.6|14779.1|14776.6|14777.1|14776.6|19
1654796890000|2022-06-09 17:48:10|14779.1||14779.1||14779.1||14779.1||3
1654796900000|2022-06-09 17:48:20||14777.6||14777.6||14777.6||14777.6|0
1654796910000|2022-06-09 17:48:30|||||||||56
1654796920000|2022-06-09 17:48:40|14779|14777.5|14779.1|14776.6|14779.1|14777.5|14779|14776.6|10
1654796930000|2022-06-09 17:48:50|14778.1||14778.1||14778.1||14778.1||3
1654796980000|2022-06-09 17:49:40|||||||||2
1654796990000|2022-06-09 17:49:50|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14776.6|40
1654797000000|2022-06-09 17:50:00|||||||||3
1654797010000|2022-06-09 17:50:10|14779|14777.5|14778.1|14776.6|14779|14777.5|14778.1|14776.6|113
1654797020000|2022-06-09 17:50:20|||||||||1
1654797030000|2022-06-09 17:50:30|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|6
1654797040000|2022-06-09 17:50:40|||||||||2
1654797050000|2022-06-09 17:50:50|14780.1|14778.6|14780.1|14778.6|14780.1|14778.6|14780.1|14778.6|1
1654797070000|2022-06-09 17:51:10|||||||||5
1654797090000|2022-06-09 17:51:30|14781.1|14779.6|14781.1|14779.6|14781.1|14779.6|14781.1|14779.6|6
1654797100000|2022-06-09 17:51:40|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|53
1654797110000|2022-06-09 17:51:50|14783.1|14781.6|14783.1|14781.6|14783.1|14781.6|14783.1|14781.6|62
1654797120000|2022-06-09 17:52:00|||||||||14
1654797130000|2022-06-09 17:52:10|14782.1|14780.6|14780.1|14778.6|14782.1|14780.6|14780.1|14778.6|120
1654797140000|2022-06-09 17:52:20|||||||||18
1654797150000|2022-06-09 17:52:30|||||||||16
1654797170000|2022-06-09 17:52:50|||||||||2
1654797180000|2022-06-09 17:53:00|14780|14778.5|14780|14777.5|14780|14778.5|14779|14777.5|15
1654797190000|2022-06-09 17:53:10|14779|14778.5|14779|14777.5|14779|14778.5|14779|14777.5|2
1654797210000|2022-06-09 17:53:30|||||||||29
1654797230000|2022-06-09 17:53:50|14778|14776.5|14779|14776.5|14779|14777.5|14778|14776.5|34
1654797240000|2022-06-09 17:54:00|14778|14775.5|14777|14775.5|14778|14776.5|14777|14775.5|56
1654797260000|2022-06-09 17:54:20|||||||||2
1654797270000|2022-06-09 17:54:30|||||||||1
1654797280000|2022-06-09 17:54:40|||||||||1
1654797300000|2022-06-09 17:55:00|14778|14776.5|14778|14776.5|14778|14776.5|14777|14775.5|40
1654797310000|2022-06-09 17:55:10|14777.1|14775.6|14777|14775.5|14777.1|14775.6|14777|14775.5|38
1654797330000|2022-06-09 17:55:30|14776.1|14774.6|14776|14774.5|14776.1|14774.6|14776|14774.5|31
1654797340000|2022-06-09 17:55:40|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|51
1654797350000|2022-06-09 17:55:50|14775.1|14773.6|14776|14773.5|14776|14774.5|14775|14773.5|14
1654797360000|2022-06-09 17:56:00|14775|14774.5|14775|14773.5|14775|14774.5|14775|14773.5|4
1654797370000|2022-06-09 17:56:10|14774|14772.5|14774|14772.5|14775|14773.5|14774|14772.5|126
1654797380000|2022-06-09 17:56:20|14775||14774||14775||14774||11
1654797390000|2022-06-09 17:56:30|||||||||3
1654797400000|2022-06-09 17:56:40|||||||||1
1654797420000|2022-06-09 17:57:00|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|31
1654797430000|2022-06-09 17:57:10|14774|14772.5|14774|14772.5|14775|14772.6|14774|14772.5|20
1654797440000|2022-06-09 17:57:20|14773.1|14771.5|14774|14772.5|14774|14772.5|14773.1|14771.5|7
1654797450000|2022-06-09 17:57:30|14773|14771.5|14773|14770.5|14774|14771.5|14773|14770.5|62
1654797460000|2022-06-09 17:57:40|14773.1|14770.6|14773|14771.5|14773.1|14771.5|14772|14770.5|11
1654797470000|2022-06-09 17:57:50|14774|14772.5|14774|14772.5|14774|14772.5|14774|14772.5|5
1654797480000|2022-06-09 17:58:00|14773|14771.5|14773|14771.5|14774|14772.5|14773|14771.5|68
1654797490000|2022-06-09 17:58:10|14774|14772.5|14774|14772.5|14774|14772.5|14774|14772.5|1
1654797510000|2022-06-09 17:58:30|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|7
1654797530000|2022-06-09 17:58:50|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|14
1654797590000|2022-06-09 17:59:50|14775|14773.5|14776|14774.5|14776|14774.5|14775|14773.5|39
1654797600000|2022-06-09 18:00:00|14777|14775.5|14777|14775.5|14778|14775.5|14777|14775.5|4
1654797610000|2022-06-09 18:00:10|||||||||5
1654797630000|2022-06-09 18:00:30|||||||||12
1654797650000|2022-06-09 18:00:50|14778||14778||14778||14778||3
1654797660000|2022-06-09 18:01:00||14776.5||14776.5||14776.5||14776.5|6
1654797690000|2022-06-09 18:01:30|||||||||1
1654797710000|2022-06-09 18:01:50|14777|14775.5|14776|14774.5|14777|14775.5|14776|14774.5|107
1654797720000|2022-06-09 18:02:00|||||||||1
1654797730000|2022-06-09 18:02:10|14777|14775.5|14776|14774.5|14777|14775.5|14776|14774.5|3
1654797740000|2022-06-09 18:02:20|14777|14775.5|14777|14775.5|14777|14775.5|14777|14775.5|8
1654797750000|2022-06-09 18:02:30|14778|14776.5|14777|14775.5|14778|14776.5|14777|14775.5|7
1654797790000|2022-06-09 18:03:10|14778|14776.5|14778|14775.5|14778|14776.5|14778|14775.5|1
1654797800000|2022-06-09 18:03:20|14777|14776.5|14777|14775.5|14777|14776.5|14777|14775.5|4
1654797820000|2022-06-09 18:03:40|||||||||1
1654797860000|2022-06-09 18:04:20|||||||||14
1654797880000|2022-06-09 18:04:40|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|7
1654797890000|2022-06-09 18:04:50|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|5
1654797900000|2022-06-09 18:05:00|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|3
1654798000000|2022-06-09 18:06:40|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|28
1654798010000|2022-06-09 18:06:50|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|18
1654798020000|2022-06-09 18:07:00|||||||||4
1654798030000|2022-06-09 18:07:10|14777|14775.5|14777|14775.5|14777|14775.5|14777|14775.5|3
1654798040000|2022-06-09 18:07:20|||||||||1
1654798070000|2022-06-09 18:07:50|14776|14774.5|14777|14775.5|14777|14775.5|14776|14774.5|31
1654798090000|2022-06-09 18:08:10|||||||||5
1654798180000|2022-06-09 18:09:40|14778|14776.5|14777|14775.5|14778|14776.5|14777|14775.5|18
1654798220000|2022-06-09 18:10:20|||||||||1
1654798260000|2022-06-09 18:11:00|14778|14776.5|14778|14776.5|14778|14776.5|14778|14776.5|14
1654798270000|2022-06-09 18:11:10|14777|14775.5|14777|14775.5|14777|14775.5|14777|14775.5|12
1654798320000|2022-06-09 18:12:00|14776|14774.5|14777|14775.5|14777|14775.5|14776|14774.5|19
1654798350000|2022-06-09 18:12:30|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|9
1654798370000|2022-06-09 18:12:50|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|3
1654798390000|2022-06-09 18:13:10|14776||14776||14776||14776||2
1654798400000|2022-06-09 18:13:20||14774.5||14773.5||14774.5||14773.5|4
1654798410000|2022-06-09 18:13:30|14775|14774.5|14775|14773.5|14775|14774.5|14775|14773.5|1
1654798480000|2022-06-09 18:14:40|||||||||1
1654798490000|2022-06-09 18:14:50|14776|14774.5|14775|14773.5|14776|14774.5|14775|14773.5|12
1654798500000|2022-06-09 18:15:00|14776|14774.5|14775|14773.5|14776|14774.5|14775|14773.5|11
1654798510000|2022-06-09 18:15:10|||||||||1
1654798520000|2022-06-09 18:15:20|||||||||4
1654798600000|2022-06-09 18:16:40|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|13
1654798630000|2022-06-09 18:17:10|14775|14773.5|14776|14774.5|14776|14774.5|14775|14773.5|14
1654798640000|2022-06-09 18:17:20|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|5
1654798660000|2022-06-09 18:17:40|||||||||4
1654798670000|2022-06-09 18:17:50||14772.5||14772.5||14772.5||14772.5|2
1654798680000|2022-06-09 18:18:00||14773.5||14773.5||14773.5||14773.5|0
1654798690000|2022-06-09 18:18:10|||||||||5
1654798710000|2022-06-09 18:18:30|14773|14771.5|14774|14772.5|14774|14772.5|14773|14771.5|17
1654798720000|2022-06-09 18:18:40|14775||14774||14775||14774||4
1654798740000|2022-06-09 18:19:00|14775||14774||14775||14774||11
1654798760000|2022-06-09 18:19:20|14775|14773.5|14774|14772.5|14775|14773.5|14774|14772.5|7
1654798810000|2022-06-09 18:20:10|||||||||1
1654798820000|2022-06-09 18:20:20|||||||||2
1654798840000|2022-06-09 18:20:40|||||||||1
1654798850000|2022-06-09 18:20:50|||||||||2
1654798860000|2022-06-09 18:21:00|14773|14771.5|14773|14771.5|14773|14771.5|14773|14771.5|4
1654798870000|2022-06-09 18:21:10|14774|14772.5|14775|14773.5|14775|14773.5|14774|14772.5|22
1654798880000|2022-06-09 18:21:20|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|15
1654798900000|2022-06-09 18:21:40|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|9
1654798920000|2022-06-09 18:22:00|14776|14774.5|14775|14773.5|14776|14774.5|14775|14773.5|21
1654798930000|2022-06-09 18:22:10|||||||||1
1654798940000|2022-06-09 18:22:20|||||||||6
1654799000000|2022-06-09 18:23:20|14774|14772.5|14774|14772.5|14775|14773.5|14774|14772.5|19
1654799010000|2022-06-09 18:23:30|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|10
1654799020000|2022-06-09 18:23:40|14774|14772.5|14774|14772.5|14774|14772.5|14774|14772.5|42
1654799030000|2022-06-09 18:23:50|14775|14773.5|14775|14772.5|14775|14773.5|14774|14772.5|20
1654799040000|2022-06-09 18:24:00||14773.5||14772.5||14773.5||14772.5|1
1654799050000|2022-06-09 18:24:10||14773.5||14773.5||14773.5||14773.5|0
1654799070000|2022-06-09 18:24:30|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|39
1654799080000|2022-06-09 18:24:40|14777|14775.5|14776|14774.5|14777|14775.5|14776|14774.5|3
1654799090000|2022-06-09 18:24:50|||||||||1
1654799100000|2022-06-09 18:25:00|14777|14775.5|14777|14775.5|14777|14775.5|14777|14775.5|5
1654799110000|2022-06-09 18:25:10|14778|14776.5|14778|14776.5|14778|14776.5|14778|14775.5|6
1654799130000|2022-06-09 18:25:30|14777|14775.5|14777|14775.5|14777|14775.5|14777|14775.5|16
1654799170000|2022-06-09 18:26:10|||||||||1
1654799180000|2022-06-09 18:26:20|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|19
1654799190000|2022-06-09 18:26:30|14777|14775.5|14777|14775.5|14777|14775.5|14777|14775.5|6
1654799210000|2022-06-09 18:26:50|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|5
1654799220000|2022-06-09 18:27:00|14777|14775.5|14776|14774.5|14777|14775.5|14776|14774.5|8
1654799230000|2022-06-09 18:27:10|14777||14776||14777||14776||13
1654799260000|2022-06-09 18:27:40|||||||||1
1654799280000|2022-06-09 18:28:00||14773.5||14774.5||14774.5||14773.5|8
1654799300000|2022-06-09 18:28:20|14777||14776||14777||14776||9
1654799310000|2022-06-09 18:28:30|14777|14775.5|14776|14774.5|14777|14775.5|14776|14774.5|5
1654799330000|2022-06-09 18:28:50||14773.5||14773.5||14774.5||14773.5|5
1654799340000|2022-06-09 18:29:00|14775||14775||14775||14775||0
1654799360000|2022-06-09 18:29:20|14776|14774.5|14775|14773.5|14776|14774.5|14775|14773.5|6
1654799400000|2022-06-09 18:30:00|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|3
1654799410000|2022-06-09 18:30:10|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|16
1654799460000|2022-06-09 18:31:00|14774|14772.5|14774|14772.5|14774|14772.5|14774|14772.5|11
1654799470000|2022-06-09 18:31:10|14775||14775||14775||14775||5
1654799480000|2022-06-09 18:31:20||14773.5||14773.5||14773.5||14773.5|0
1654799530000|2022-06-09 18:32:10|||||||||7
1654799550000|2022-06-09 18:32:30|||||||||2
1654799640000|2022-06-09 18:34:00|14776|14774.5|14776|14774.5|14776|14774.5|14776|14774.5|7
1654799650000|2022-06-09 18:34:10||14773.5||14773.5||14773.5||14773.5|12
1654799660000|2022-06-09 18:34:20||14774.5||14773.5||14774.5||14773.5|1
1654799670000|2022-06-09 18:34:30|14775|14772.5|14774|14772.5|14775|14772.5|14774|14772.5|8
1654799690000|2022-06-09 18:34:50|14775|14773.5|14774|14772.5|14775|14773.5|14774|14772.5|8
1654799700000|2022-06-09 18:35:00|||||||||6
1654799710000|2022-06-09 18:35:10|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|5
1654799730000|2022-06-09 18:35:30|||||||||1
1654799740000|2022-06-09 18:35:40|||||||||2
1654799850000|2022-06-09 18:37:30|||||||||1
1654799860000|2022-06-09 18:37:40|||||||||1
1654799870000|2022-06-09 18:37:50|14774|14772.5|14774|14772.5|14774|14772.5|14774|14772.5|7
1654799880000|2022-06-09 18:38:00|14775|14773.5|14775|14773.5|14775|14773.5|14775|14773.5|15
1654799910000|2022-06-09 18:38:30|||||||||1
1654799920000|2022-06-09 18:38:40|||||||||1
1654799960000|2022-06-09 18:39:20|||||||||2
1654799980000|2022-06-09 18:39:40|||||||||32
1654799990000|2022-06-09 18:39:50|14776|14774.4|14775|14773.5|14776|14774.5|14775|14773.5|4
1654800090000|2022-06-09 18:41:30|||||||||5
1654800140000|2022-06-09 18:42:20|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|0
1654800160000|2022-06-09 18:42:40|||||||||2
1654800170000|2022-06-09 18:42:50|||||||||5
1654800180000|2022-06-09 18:43:00|||||||||2
1654800200000|2022-06-09 18:43:20|||||||||1
1654800210000|2022-06-09 18:43:30|||||||||1
1654800230000|2022-06-09 18:43:50|||||||||1
1654800250000|2022-06-09 18:44:10|||||||||4
1654800260000|2022-06-09 18:44:20|||||||||1
1654800270000|2022-06-09 18:44:30|||||||||4
1654800280000|2022-06-09 18:44:40|||||||||11
1654800290000|2022-06-09 18:44:50|14776.9|14775.4|14776.9|14775.4|14776.9|14775.4|14776.9|14775.4|22
1654800300000|2022-06-09 18:45:00|14777.9|14776.4|14777.9|14776.4|14777.9|14776.4|14777.9|14776.4|7
1654800310000|2022-06-09 18:45:10|||||||||1
1654800320000|2022-06-09 18:45:20|||||||||5
1654800330000|2022-06-09 18:45:30|14776.9|14775.4|14776.9|14775.4|14776.9|14775.4|14776.9|14775.4|18
1654800360000|2022-06-09 18:46:00|14777.9|14776.4|14777.9|14776.4|14777.9|14776.4|14777.9|14776.4|19
1654800380000|2022-06-09 18:46:20|||||||||4
1654800390000|2022-06-09 18:46:30|14778|14776.5|14777.9|14776.4|14778.9|14776.5|14777.9|14776.4|42
1654800400000|2022-06-09 18:46:40|14778|14776.5|14778.9|14777.4|14778.9|14777.4|14778|14776.5|34
1654800420000|2022-06-09 18:47:00|||||||||10
1654800430000|2022-06-09 18:47:10|||||||||1
1654800440000|2022-06-09 18:47:20|||||||||3
1654800460000|2022-06-09 18:47:40|||||||||5
1654800480000|2022-06-09 18:48:00|||||||||4
1654800500000|2022-06-09 18:48:20|||||||||6
1654800510000|2022-06-09 18:48:30|||||||||1
1654800520000|2022-06-09 18:48:40|||||||||8
1654800540000|2022-06-09 18:49:00|||||||||5
1654800560000|2022-06-09 18:49:20|14778|14776.5|14776.9|14775.4|14778|14776.5|14776.9|14775.4|182
1654800600000|2022-06-09 18:50:00|||||||||5
1654800610000|2022-06-09 18:50:10|14777.9|14776.4|14777.9|14776.4|14777.9|14776.4|14777.9|14776.4|41
1654800620000|2022-06-09 18:50:20|||||||||3
1654800640000|2022-06-09 18:50:40|||||||||5
1654800660000|2022-06-09 18:51:00|||||||||12
1654800680000|2022-06-09 18:51:20|||||||||4
1654800700000|2022-06-09 18:51:40|||||||||4
1654800720000|2022-06-09 18:52:00|||||||||4
1654800730000|2022-06-09 18:52:10|14778.9|14777.4|14778.9|14777.4|14778.9|14777.4|14778.9|14777.4|20
1654800740000|2022-06-09 18:52:20|||||||||5
1654800760000|2022-06-09 18:52:40|||||||||6
1654800780000|2022-06-09 18:53:00|||||||||7
1654800790000|2022-06-09 18:53:10|14779.9|14778.4|14779.9|14778.4|14779.9|14778.4|14779.9|14778.4|42
1654800800000|2022-06-09 18:53:20|||||||||9
1654800810000|2022-06-09 18:53:30|||||||||1
1654800820000|2022-06-09 18:53:40|||||||||6
1654800830000|2022-06-09 18:53:50|||||||||2
1654800840000|2022-06-09 18:54:00|||||||||4
1654800850000|2022-06-09 18:54:10|14778.9|14777.4|14778.9|14777.4|14778.9|14777.4|14778.9|14777.4|193
1654800860000|2022-06-09 18:54:20|14777.9|14776.4|14778.9|14776.4|14778.9|14777.4|14777.9|14776.4|31
1654800880000|2022-06-09 18:54:40||14777.4||14777.4||14777.4||14776.4|5
1654800890000|2022-06-09 18:54:50|14777.9|14776.4|14779.9|14778.4|14779.9|14778.4|14777.9|14776.4|92
1654800900000|2022-06-09 18:55:00|||||||||6
1654800920000|2022-06-09 18:55:20|14778.9|14777.4|14777.9|14776.4|14778.9|14777.4|14777.9|14776.4|166
1654800930000|2022-06-09 18:55:30|||||||||37
1654800940000|2022-06-09 18:55:40|||||||||5
1654800960000|2022-06-09 18:56:00|14776.9|14775.4|14776.9|14775.4|14776.9|14775.4|14776.9|14775.4|13
1654800970000|2022-06-09 18:56:10|14777.9||14776.9||14777.9||14776.9||10
1654800980000|2022-06-09 18:56:20|||||||||6
1654800990000|2022-06-09 18:56:30|14777.9|14776.4|14777.9|14776.4|14777.9|14776.4|14777.9|14776.4|14
1654801000000|2022-06-09 18:56:40|14776.9|14775.4|14777.9|14775.4|14777.9|14775.4|14776.9|14775.4|7
1654801010000|2022-06-09 18:56:50||14776.4||14776.4||14776.4||14775.4|28
1654801020000|2022-06-09 18:57:00|14776.9|14775.4|14775.9|14774.4|14776.9|14775.4|14775.9|14774.4|9
1654801040000|2022-06-09 18:57:20|14776.9||14775.9||14776.9||14775.9||14
1654801050000|2022-06-09 18:57:30|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|21
1654801060000|2022-06-09 18:57:40|14775.9||14774.9||14775.9||14774.9||21
1654801080000|2022-06-09 18:58:00|14773.9|14772.4|14773.9|14772.4|14774.9|14773.4|14773.9|14772.4|14
1654801090000|2022-06-09 18:58:10|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|5
1654801100000|2022-06-09 18:58:20|14773.9|14772.4|14774.9|14773.4|14774.9|14773.4|14773.9|14772.4|19
1654801110000|2022-06-09 18:58:30|14775.9|14774.4|14775.9|14774.4|14775.9|14774.4|14775.9|14773.4|10
1654801160000|2022-06-09 18:59:20|||||||||7
1654801180000|2022-06-09 18:59:40|||||||||10
1654801200000|2022-06-09 19:00:00|||||||||3
1654801210000|2022-06-09 19:00:10|14774.9|14773.4|14775.9|14774.4|14775.9|14774.4|14774.9|14773.4|30
1654801220000|2022-06-09 19:00:20||14773.4||14773.4||14773.4||14773.4|4
1654801230000|2022-06-09 19:00:30|14774.9|14774.4|14774.9|14773.4|14775.9|14774.4|14774.9|14773.4|24
1654801240000|2022-06-09 19:00:40|||||||||10
1654801260000|2022-06-09 19:01:00|||||||||1
1654801270000|2022-06-09 19:01:10|||||||||10
1654801280000|2022-06-09 19:01:20|14775.9|14774.4|14775.9|14774.4|14775.9|14774.4|14775.9|14774.4|15
1654801300000|2022-06-09 19:01:40|14774.9|14773.4|14775.9|14773.4|14775.9|14774.4|14774.9|14773.4|29
1654801310000|2022-06-09 19:01:50|14774.9||14774.9||14774.9||14774.9||0
1654801320000|2022-06-09 19:02:00|||||||||7
1654801330000|2022-06-09 19:02:10||14772.4||14772.4||14772.4||14772.4|6
1654801340000|2022-06-09 19:02:20|14773.9|14773.4|14774.9|14772.4|14774.9|14773.4|14773.9|14772.4|11
1654801350000|2022-06-09 19:02:30|14773.9||14773.9||14773.9||14773.9||0
1654801390000|2022-06-09 19:03:10|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|12
1654801410000|2022-06-09 19:03:30||14772.4||14772.4||14772.4||14772.4|3
1654801420000|2022-06-09 19:03:40||14773.4||14773.4||14773.4||14773.4|4
1654801430000|2022-06-09 19:03:50||14772.4||14773.4||14773.4||14772.4|1
1654801440000|2022-06-09 19:04:00||14772.4||14773.4||14773.4||14772.4|0
1654801450000|2022-06-09 19:04:10||14772.4||14773.4||14773.4||14772.4|0
1654801470000|2022-06-09 19:04:30|14775.9|14774.4|14775.9|14774.4|14775.9|14774.4|14775.9|14774.4|9
1654801500000|2022-06-09 19:05:00||14773.4||14773.4||14773.4||14773.4|6
1654801510000|2022-06-09 19:05:10||14774.4||14774.4||14774.4||14774.4|0
1654801540000|2022-06-09 19:05:40||14773.4||14774.4||14774.4||14773.4|10
1654801560000|2022-06-09 19:06:00|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|1
1654801570000|2022-06-09 19:06:10|||||||||10
1654801590000|2022-06-09 19:06:30|||||||||1
1654801600000|2022-06-09 19:06:40|||||||||9
1654801630000|2022-06-09 19:07:10|14773.9|14772.4|14774.9|14773.4|14774.9|14773.4|14773.9|14772.4|25
1654801660000|2022-06-09 19:07:40|||||||||10
1654801680000|2022-06-09 19:08:00|||||||||1
1654801690000|2022-06-09 19:08:10|||||||||9
1654801700000|2022-06-09 19:08:20|||||||||1
1654801720000|2022-06-09 19:08:40|14773.9|14772.4|14773.9|14772.4|14774.9|14772.4|14773.9|14772.4|10
1654801730000|2022-06-09 19:08:50|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|22
1654801790000|2022-06-09 19:09:50|14773.9|14772.4|14773.9|14772.4|14774.9|14773.4|14773.9|14772.4|72
1654801800000|2022-06-09 19:10:00|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|14774.9|14772.4|5
1654801810000|2022-06-09 19:10:10|14773.9|14772.4|14773.9|14771.4|14773.9|14772.4|14773.9|14771.4|58
1654801820000|2022-06-09 19:10:20||14772.4||14772.4||14772.4||14772.4|0
1654801830000|2022-06-09 19:10:30|||||||||53
1654801840000|2022-06-09 19:10:40|14772.9|14771.4|14773.9|14772.4|14773.9|14772.4|14772.9|14771.4|15
1654801880000|2022-06-09 19:11:20|14774.9|14773.4|14774.9|14772.4|14774.9|14773.4|14773.9|14772.4|27
1654801890000|2022-06-09 19:11:30||14773.4||14773.4||14773.4||14773.4|0
1654801900000|2022-06-09 19:11:40|14773.9|14772.4|14774.9|14773.4|14774.9|14773.4|14773.9|14772.4|1
1654801920000|2022-06-09 19:12:00|14773.9|14772.4|14773.9|14772.4|14773.9|14772.4|14773.9|14772.4|1
1654801930000|2022-06-09 19:12:10|14774.9|14773.4|14773.9|14772.4|14774.9|14773.4|14773.9|14772.4|13
1654801990000|2022-06-09 19:13:10|||||||||9
1654802020000|2022-06-09 19:13:40|||||||||13
1654802030000|2022-06-09 19:13:50|14774.9|14773.4|14773.9|14772.4|14774.9|14773.4|14773.9|14772.4|54
1654802040000|2022-06-09 19:14:00|14774.9|14773.4|14774.9|14772.4|14774.9|14773.4|14774.9|14772.4|14
1654802050000|2022-06-09 19:14:10|14773.9||14773.9||14773.9||14773.9||2
1654802100000|2022-06-09 19:15:00|||||||||7
1654802110000|2022-06-09 19:15:10|||||||||10
1654802140000|2022-06-09 19:15:40|||||||||10
1654802150000|2022-06-09 19:15:50|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|14774.9|14773.4|29
1654802160000|2022-06-09 19:16:00|||||||||1
1654802180000|2022-06-09 19:16:20|14773.9|14772.4|14773.9|14772.4|14773.9|14772.4|14773.9|14772.4|33
1654802210000|2022-06-09 19:16:50|||||||||2
1654802220000|2022-06-09 19:17:00|||||||||11
1654802230000|2022-06-09 19:17:10|||||||||11
1654802250000|2022-06-09 19:17:30|||||||||72
1654802260000|2022-06-09 19:17:40|14772.9|14771.4|14772.9|14771.4|14772.9|14771.4|14771.9|14770.4|119
1654802270000|2022-06-09 19:17:50||14770.4||14770.4||14770.4||14770.4|22
1654802280000|2022-06-09 19:18:00||14771.4||14771.4||14771.4||14771.4|0
1654802290000|2022-06-09 19:18:10|14771.9|14770.4|14771.9|14770.4|14771.9|14771.4|14771.9|14770.4|48
1654802300000|2022-06-09 19:18:20|||||||||13
1654802320000|2022-06-09 19:18:40|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|42
1654802330000|2022-06-09 19:18:50|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|87
1654802340000|2022-06-09 19:19:00|||||||||5
1654802350000|2022-06-09 19:19:10|||||||||8
1654802370000|2022-06-09 19:19:30|||||||||8
1654802380000|2022-06-09 19:19:40|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|7
1654802400000|2022-06-09 19:20:00|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|52
1654802410000|2022-06-09 19:20:10|14770.9|14769.4|14771.9|14770.4|14771.9|14770.4|14770.9|14769.4|37
1654802420000|2022-06-09 19:20:20|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|0
1654802430000|2022-06-09 19:20:30|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|14
1654802440000|2022-06-09 19:20:40|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|4
1654802460000|2022-06-09 19:21:00|14771.9|14770.4|14771.9|14769.4|14771.9|14770.4|14771.9|14769.4|10
1654802470000|2022-06-09 19:21:10||14770.4||14770.4||14770.4||14770.4|3
1654802490000|2022-06-09 19:21:30|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|6
1654802500000|2022-06-09 19:21:40|||||||||1
1654802510000|2022-06-09 19:21:50|14771.9|14770.4|14770.9|14769.4|14771.9|14770.4|14770.9|14769.4|55
1654802520000|2022-06-09 19:22:00|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|10
1654802550000|2022-06-09 19:22:30|||||||||2
1654802570000|2022-06-09 19:22:50|||||||||1
1654802620000|2022-06-09 19:23:40|14770.9|14769.4|14770.9|14769.4|14771.9|14770.4|14770.9|14769.4|19
1654802640000|2022-06-09 19:24:00|14771.9|14770.4|14770.9|14769.4|14771.9|14770.4|14770.9|14769.4|11
1654802650000|2022-06-09 19:24:10|||||||||2
1654802670000|2022-06-09 19:24:30|||||||||5
1654802680000|2022-06-09 19:24:40|14769.9|14768.4|14769.9|14768.4|14769.9|14768.4|14769.9|14768.4|42
1654802690000|2022-06-09 19:24:50|14770.9|14769.4|14769.9|14768.4|14770.9|14769.4|14769.9|14768.4|10
1654802700000|2022-06-09 19:25:00|14770.9|14769.4|14770.9|14768.4|14770.9|14769.4|14769.9|14768.4|19
1654802710000|2022-06-09 19:25:10||14769.4||14769.4||14769.4||14769.4|0
1654802770000|2022-06-09 19:26:10|||||||||10
1654802800000|2022-06-09 19:26:40|||||||||11
1654802820000|2022-06-09 19:27:00|||||||||12
1654802830000|2022-06-09 19:27:10|||||||||8
1654802840000|2022-06-09 19:27:20|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|14771.9|14770.4|5
1654802850000|2022-06-09 19:27:30|14771.8|14770.3|14771.8|14770.3|14771.8|14770.3|14771.8|14770.3|28
1654802860000|2022-06-09 19:27:40|14771.9|14770.4|14771.9|14769.4|14771.9|14770.4|14770.9|14769.3|5
1654802880000|2022-06-09 19:28:00||14770.4||14770.4||14770.4||14770.4|0
1654802910000|2022-06-09 19:28:30|14770.9|14769.4|14770.9|14769.4|14771.9|14769.4|14770.9|14769.4|2
1654802920000|2022-06-09 19:28:40|||||||||9
1654802930000|2022-06-09 19:28:50|||||||||1
1654802940000|2022-06-09 19:29:00|14771.9|14770.4|14771.9|14769.4|14771.9|14770.4|14771.9|14769.4|14
1654802950000|2022-06-09 19:29:10|14770.9|14770.3|14770.9|14769.4|14771.9|14770.3|14770.9|14769.4|13
1654802960000|2022-06-09 19:29:20|||||||||2
1654803010000|2022-06-09 19:30:10|14770.8|14769.3|14769.9|14768.4|14770.8|14769.3|14769.9|14768.4|22
1654803020000|2022-06-09 19:30:20|14770.9|14769.4|14770.9|14768.4|14770.9|14769.4|14770.9|14768.4|35
1654803030000|2022-06-09 19:30:30|14770.8|14769.3|14770.9|14769.4|14770.9|14769.4|14770.8|14769.3|0
1654803060000|2022-06-09 19:31:00|||||||||2
1654803100000|2022-06-09 19:31:40|||||||||1
1654803110000|2022-06-09 19:31:50|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|1
1654803130000|2022-06-09 19:32:10|||||||||1
1654803140000|2022-06-09 19:32:20|14771.8|14770.3|14770.8|14769.3|14772.8|14771.3|14770.8|14769.3|53
1654803150000|2022-06-09 19:32:30|||||||||2
1654803160000|2022-06-09 19:32:40|||||||||2
1654803170000|2022-06-09 19:32:50|14769.9|14768.4|14769.8|14768.3|14769.9|14768.4|14769.8|14768.3|4
1654803210000|2022-06-09 19:33:30|||||||||1
1654803220000|2022-06-09 19:33:40|||||||||13
1654803230000|2022-06-09 19:33:50|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|1
1654803240000|2022-06-09 19:34:00|||||||||15
1654803270000|2022-06-09 19:34:30||14768.3||14769.3||14769.3||14768.3|20
1654803280000|2022-06-09 19:34:40||14768.3||14769.3||14769.3||14768.3|1
1654803300000|2022-06-09 19:35:00|14770.9|14768.3|14769.8|14768.3|14770.9|14769.3|14769.8|14768.3|9
1654803310000|2022-06-09 19:35:10|||||||||10
1654803340000|2022-06-09 19:35:40|||||||||10
1654803350000|2022-06-09 19:35:50|||||||||2
1654803360000|2022-06-09 19:36:00|||||||||1
1654803370000|2022-06-09 19:36:10|||||||||9
1654803380000|2022-06-09 19:36:20||14767.3||14767.3||14767.3||14767.3|1
1654803390000|2022-06-09 19:36:30|14768.9|14767.4|14769.8|14768.3|14769.8|14768.3|14768.8|14767.3|30
1654803400000|2022-06-09 19:36:40|14768.8|14767.3|14769.8|14768.3|14769.8|14768.3|14768.8|14767.3|40
1654803460000|2022-06-09 19:37:40|14768.8|14767.3|14768.8|14767.3|14768.8|14767.3|14768.8|14767.3|24
1654803480000|2022-06-09 19:38:00|||||||||1
1654803490000|2022-06-09 19:38:10|||||||||60
1654803510000|2022-06-09 19:38:30|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|25
1654803530000|2022-06-09 19:38:50|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14769.8|14768.3|54
1654803540000|2022-06-09 19:39:00|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|30
1654803560000|2022-06-09 19:39:20|14769.9|14768.4|14770.8|14769.3|14770.8|14769.3|14769.9|14768.3|9
1654803570000|2022-06-09 19:39:30|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|3
1654803630000|2022-06-09 19:40:30|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14770.8|14768.3|30
1654803640000|2022-06-09 19:40:40||14768.3||14769.3||14769.3||14768.3|4
1654803660000|2022-06-09 19:41:00|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|2
1654803670000|2022-06-09 19:41:10|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14770.8|14768.3|4
1654803720000|2022-06-09 19:42:00|||||||||12
1654803730000|2022-06-09 19:42:10|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|11
1654803740000|2022-06-09 19:42:20|14770.8||14769.8||14770.8||14769.8||2
1654803760000|2022-06-09 19:42:40|||||||||3
1654803820000|2022-06-09 19:43:40|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|45
1654803830000|2022-06-09 19:43:50|||||||||2
1654803850000|2022-06-09 19:44:10|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|5
1654803880000|2022-06-09 19:44:40|||||||||10
1654803890000|2022-06-09 19:44:50|||||||||14
1654803900000|2022-06-09 19:45:00|||||||||22
1654803910000|2022-06-09 19:45:10|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|1
1654803920000|2022-06-09 19:45:20|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|7
1654803950000|2022-06-09 19:45:50|||||||||50
1654803970000|2022-06-09 19:46:10|14768.8|14767.3|14769.8|14768.3|14769.8|14768.3|14768.8|14767.3|5
1654803980000|2022-06-09 19:46:20|||||||||4
1654803990000|2022-06-09 19:46:30|14768.8|14767.3|14768.8|14767.3|14769.8|14768.3|14768.8|14767.3|11
1654804000000|2022-06-09 19:46:40|||||||||10
1654804010000|2022-06-09 19:46:50|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|10
1654804020000|2022-06-09 19:47:00|14768.8|14767.3|14769.8|14768.3|14769.8|14768.3|14768.8|14767.3|2
1654804030000|2022-06-09 19:47:10|||||||||5
1654804040000|2022-06-09 19:47:20|||||||||1
1654804060000|2022-06-09 19:47:40|||||||||1
1654804080000|2022-06-09 19:48:00|14768.8|14767.3|14768.8|14767.3|14768.8|14767.3|14768.8|14767.3|40
1654804090000|2022-06-09 19:48:10|||||||||10
1654804100000|2022-06-09 19:48:20|||||||||1
1654804110000|2022-06-09 19:48:30|14769.8|14768.3|14768.8|14767.3|14769.8|14768.3|14768.8|14767.3|12
1654804120000|2022-06-09 19:48:40|||||||||3
1654804130000|2022-06-09 19:48:50|||||||||5
1654804140000|2022-06-09 19:49:00|||||||||4
1654804150000|2022-06-09 19:49:10|||||||||7
1654804160000|2022-06-09 19:49:20|||||||||2
1654804170000|2022-06-09 19:49:30|||||||||4
1654804180000|2022-06-09 19:49:40|||||||||13
1654804200000|2022-06-09 19:50:00|14769.8|14768.3|14768.8|14767.3|14769.8|14768.3|14768.8|14767.3|46
1654804210000|2022-06-09 19:50:10|||||||||4
1654804240000|2022-06-09 19:50:40|||||||||49
1654804250000|2022-06-09 19:50:50|||||||||22
1654804270000|2022-06-09 19:51:10|||||||||10
1654804300000|2022-06-09 19:51:40|||||||||11
1654804320000|2022-06-09 19:52:00|14769.8|14768.3|14768.8|14767.3|14769.8|14768.3|14768.8|14767.3|16
1654804330000|2022-06-09 19:52:10|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|29
1654804360000|2022-06-09 19:52:40|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|2
1654804370000|2022-06-09 19:52:50|||||||||5
1654804400000|2022-06-09 19:53:20|||||||||1
1654804410000|2022-06-09 19:53:30|||||||||1
1654804420000|2022-06-09 19:53:40|||||||||4
1654804430000|2022-06-09 19:53:50|||||||||1
1654804440000|2022-06-09 19:54:00|||||||||27
1654804450000|2022-06-09 19:54:10|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|14769.8|14768.3|11
1654804460000|2022-06-09 19:54:20|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|14770.8|14769.3|9
1654804470000|2022-06-09 19:54:30|||||||||3
1654804480000|2022-06-09 19:54:40|||||||||11
1654804500000|2022-06-09 19:55:00|||||||||16
1654804510000|2022-06-09 19:55:10||14768.3||14769.3||14769.3||14768.3|51
1654804530000|2022-06-09 19:55:30|14769.8|14768.3|14770.8|14769.3|14770.8|14769.3|14769.8|14768.3|6
1654804540000|2022-06-09 19:55:40|||||||||6
1654804560000|2022-06-09 19:56:00|||||||||16
1654804590000|2022-06-09 19:56:30|||||||||2
1654804620000|2022-06-09 19:57:00|||||||||1
1654804630000|2022-06-09 19:57:10|||||||||1
1654804650000|2022-06-09 19:57:30|14771.8|14770.3|14771.8|14770.3|14771.8|14770.3|14771.8|14770.3|191
1654804660000|2022-06-09 19:57:40||14769.3||14769.3||14769.3||14769.3|39
1654804670000|2022-06-09 19:57:50||14770.3||14770.3||14770.3||14769.3|0
1654804680000|2022-06-09 19:58:00|14770.8|14769.3|14771.8|14769.3|14771.8|14770.3|14770.8|14769.3|3
1654804690000|2022-06-09 19:58:10|14770.8||14770.8||14771.8||14770.8||12
1654804710000|2022-06-09 19:58:30|||||||||1
1654804720000|2022-06-09 19:58:40|||||||||16
1654804730000|2022-06-09 19:58:50|14771.8|14770.3|14771.8|14770.3|14771.8|14770.3|14771.8|14770.3|2
1654804760000|2022-06-09 19:59:20|||||||||4
1654804770000|2022-06-09 19:59:30|14772.8|14771.3|14772.8|14770.3|14772.8|14771.3|14772.8|14770.3|8
1654804780000|2022-06-09 19:59:40|||||||||3
1654804790000|2022-06-09 19:59:50|14773.8|14772.3|14773.8|14772.3|14773.8|14772.3|14773.8|14772.3|82
1654841100000|2022-06-10 06:05:00|14783.2|14781.7|14782.2|14780.7|14783.2|14781.7|14782.2|14780.7|13
1654841110000|2022-06-10 06:05:10|14783.2|14781.7|14783.2|14781.7|14783.2|14781.7|14783.2|14781.7|9
1654841120000|2022-06-10 06:05:20|||||||||18
1654841130000|2022-06-10 06:05:30|||||||||1
1654841150000|2022-06-10 06:05:50|||||||||7
1654841160000|2022-06-10 06:06:00|14782.2|14780.7|14782.2|14780.7|14783.2|14781.7|14782.2|14780.7|45
1654841170000|2022-06-10 06:06:10|14783.2|14781.7|14783.2|14781.7|14783.2|14781.7|14783.2|14781.7|19
1654841180000|2022-06-10 06:06:20|14784.2|14780.7|14784.2|14782.7|14784.2|14782.7|14783.2|14780.7|72
1654841190000|2022-06-10 06:06:30|||||||||32
1654841200000|2022-06-10 06:06:40|14783.7|14781.7|14784.2|14782.7|14784.2|14782.7|14783.7|14781.7|30
1654841210000|2022-06-10 06:06:50|14785.2|14783.7|14783.2|14781.7|14785.2|14783.7|14783.2|14781.7|68
1654841220000|2022-06-10 06:07:00|14784.2|14782.7|14784.2|14782.7|14784.2|14782.7|14784.2|14781.7|46
1654841230000|2022-06-10 06:07:10||14781.7||14781.7||14781.7||14781.7|9
1654841240000|2022-06-10 06:07:20||14782.7||14782.7||14782.7||14782.7|2
1654841250000|2022-06-10 06:07:30|14785.2|14783.7|14784.2|14782.7|14785.2|14783.7|14784.2|14782.7|36
1654841260000|2022-06-10 06:07:40|||||||||3
1654841270000|2022-06-10 06:07:50|14785.2|14783.7|14786.2|14784.7|14786.2|14784.7|14785.2|14783.7|64
1654841280000|2022-06-10 06:08:00|14785.2|14783.7|14786.2|14784.7|14786.2|14784.7|14785.2|14783.7|42
1654841290000|2022-06-10 06:08:10|14787.2|14785.7|14788.2|14786.7|14788.2|14786.7|14787.2|14785.7|88
1654841300000|2022-06-10 06:08:20|||||||||22
1654841310000|2022-06-10 06:08:30||14785.7||14786.7||14786.7||14785.7|24
1654841320000|2022-06-10 06:08:40|14789.2|14787.7|14790.2|14788.7|14790.2|14788.7|14789.2|14787.7|50
1654841330000|2022-06-10 06:08:50|14789.2|14787.7|14789.2|14787.7|14789.2|14787.7|14789.2|14787.7|30
1654841340000|2022-06-10 06:09:00|14788.2|14786.7|14788.2|14786.7|14788.2|14786.7|14788.2|14786.7|37
1654841350000|2022-06-10 06:09:10|14787.2|14785.7|14788.2|14786.7|14788.2|14786.7|14787.2|14785.7|11
1654841370000|2022-06-10 06:09:30|||||||||1
1654841380000|2022-06-10 06:09:40|||||||||2
1654841390000|2022-06-10 06:09:50|14789.2|14787.7|14789.2|14787.7|14789.2|14787.7|14789.2|14787.7|6
1654841400000|2022-06-10 06:10:00|14790.2||14789.2||14790.2||14789.2||22
1654841410000|2022-06-10 06:10:10|||||||||12
1654841430000|2022-06-10 06:10:30|||||||||19
1654841440000|2022-06-10 06:10:40|14790.2|14788.7|14790.2|14788.7|14790.2|14788.7|14790.2|14788.7|8
1654841450000|2022-06-10 06:10:50|14791.2|14787.7|14792.2|14790.7|14792.2|14790.7|14791.2|14787.7|55
1654841460000|2022-06-10 06:11:00|14791.2|14789.7|14791.2|14789.7|14791.2|14789.7|14791.2|14789.7|16
1654841470000|2022-06-10 06:11:10|14790.2|14788.7|14790.2|14788.7|14790.2|14788.7|14790.2|14788.7|13
1654841480000|2022-06-10 06:11:20|14789.7|14787.7|14789.2|14787.7|14789.7|14788.7|14789.2|14787.7|87
1654841490000|2022-06-10 06:11:30|||||||||2
1654841500000|2022-06-10 06:11:40|14788.2|14786.7|14786.2|14784.7|14788.2|14786.7|14786.2|14784.7|23
1654841520000|2022-06-10 06:12:00|14785.2|14783.7|14783.2|14781.7|14785.2|14783.7|14783.2|14781.7|26
1654841530000|2022-06-10 06:12:10|14782.2|14780.7|14783.2|14781.7|14783.2|14781.7|14782.2|14780.7|15
1654841540000|2022-06-10 06:12:20|14782.2|14780.7|14783.2|14781.7|14783.2|14781.7|14782.2|14780.7|33
1654841550000|2022-06-10 06:12:30|14784.2|14782.7|14784.2|14782.7|14784.2|14782.7|14784.2|14782.7|4
1654841560000|2022-06-10 06:12:40|14785.2|14783.7|14785.2|14783.7|14785.2|14783.7|14785.2|14783.7|12
1654841570000|2022-06-10 06:12:50|||||||||11
1654841580000|2022-06-10 06:13:00|14786.2|14784.7|14786.2|14784.7|14786.2|14784.7|14786.2|14784.7|12
1654841590000|2022-06-10 06:13:10|||||||||12
1654841610000|2022-06-10 06:13:30|||||||||1
1654841620000|2022-06-10 06:13:40|||||||||1
1654841630000|2022-06-10 06:13:50|14788.2|14786.7|14788.2|14786.7|14789.2|14786.7|14788.2|14786.7|72
1654841640000|2022-06-10 06:14:00|14787.2|14785.7|14784.2|14782.7|14787.2|14785.7|14784.2|14782.7|32
1654841670000|2022-06-10 06:14:30|||||||||10
1654841680000|2022-06-10 06:14:40|||||||||1
1654841690000|2022-06-10 06:14:50|14784.6|14783.1|14785.6|14784.1|14785.6|14784.1|14784.6|14783.1|2
1654841700000|2022-06-10 06:15:00|14786.5|14785|14787.6|14786.1|14787.6|14786.1|14786.5|14785|15
1654841720000|2022-06-10 06:15:20|14787.8|14786.3|14787.8|14786.3|14788.8|14787.3|14787.8|14786.3|14
1654841730000|2022-06-10 06:15:30|14788.8|14787.3|14788.8|14787.3|14788.8|14787.3|14788.8|14787.3|10
1654841740000|2022-06-10 06:15:40|||||||||1
1654841750000|2022-06-10 06:15:50|||||||||1
1654841760000|2022-06-10 06:16:00|||||||||11
1654841770000|2022-06-10 06:16:10||14786.3||14787.3||14787.3||14786.3|14
1654841780000|2022-06-10 06:16:20|14787.8|14786.3|14787.8|14786.3|14787.8|14786.3|14787.8|14786.3|18
1654841790000|2022-06-10 06:16:30|14786.8|14785.3|14787.8|14785.3|14787.8|14785.3|14785.8|14784.3|139
1654841800000|2022-06-10 06:16:40||14786.3||14785.3||14786.3||14785.3|51
1654841810000|2022-06-10 06:16:50|14787.9|14786.3|14788.8|14787.3|14788.8|14787.3|14787.9|14786.3|42
1654841820000|2022-06-10 06:17:00|||||||||1
1654841830000|2022-06-10 06:17:10|14788.9|14787.4|14789.8|14788.3|14789.8|14788.3|14788.9|14787.4|11
1654841840000|2022-06-10 06:17:20|14790.8|14789.3|14791.8|14790.3|14791.8|14790.3|14790.8|14789.3|57
1654841850000|2022-06-10 06:17:30|14792.8|14791.3|14792.8|14791.3|14792.8|14791.3|14792.8|14791.3|1
1654841860000|2022-06-10 06:17:40|14791.8|14790.3|14792.8|14791.3|14792.8|14791.3|14791.8|14790.3|46
1654841870000|2022-06-10 06:17:50|14791.8|14790.3|14792.8|14790.3|14792.8|14790.3|14791.8|14790.3|64
1654841880000|2022-06-10 06:18:00|14791.8|14789.3|14791.8|14790.3|14791.8|14790.3|14791.8|14789.3|29
1654841890000|2022-06-10 06:18:10||14789.3||14789.3||14789.3||14789.3|19
1654841900000|2022-06-10 06:18:20||14790.3||14790.3||14790.3||14790.3|0
1654841910000|2022-06-10 06:18:30|14790.8|14789.3|14790.8|14789.3|14790.8|14789.3|14790.8|14789.3|10
1654841920000|2022-06-10 06:18:40|14789.8|14788.3|14790.8|14789.3|14790.8|14789.3|14789.8|14788.3|66
1654841930000|2022-06-10 06:18:50|||||||||25
1654841940000|2022-06-10 06:19:00|14789.8|14788.3|14788.8|14787.3|14789.8|14788.3|14788.8|14787.3|29
1654841950000|2022-06-10 06:19:10|14787.8|14786.3|14787.8|14786.3|14788.8|14786.3|14787.8|14786.3|36
1654841960000|2022-06-10 06:19:20|14789.8|14787.3|14789.8|14788.3|14789.8|14788.3|14789.8|14787.3|22
1654841970000|2022-06-10 06:19:30||14787.3||14788.3||14788.3||14787.3|17
1654841980000|2022-06-10 06:19:40|14789.9|14788.4|14790.8|14789.3|14791.8|14790.3|14789.9|14788.4|100
1654841990000|2022-06-10 06:19:50|14789.8|14788.3|14789.8|14788.3|14790.8|14789.3|14789.8|14788.3|28
1654842000000|2022-06-10 06:20:00|14788.9|14787.4|14788.8|14787.3|14789.8|14788.3|14788.8|14787.3|33
1654842010000|2022-06-10 06:20:10|14789.8|14788.3|14789.8|14788.3|14789.8|14788.3|14788.8|14787.3|44
1654842020000|2022-06-10 06:20:20|14790.8|14789.3|14790.8|14789.3|14790.8|14789.3|14790.8|14789.3|6
1654842030000|2022-06-10 06:20:30|14789.8|14788.3|14789.8|14788.3|14789.8|14788.3|14789.8|14788.3|2
1654842040000|2022-06-10 06:20:40|14788.8|14787.3|14787.8|14786.3|14788.8|14787.3|14787.8|14786.3|8
1654842050000|2022-06-10 06:20:50|||||||||18
1654842060000|2022-06-10 06:21:00|||||||||43
1654842070000|2022-06-10 06:21:10|14788.8|14787.3|14786.8|14785.3|14788.8|14787.3|14786.8|14785.3|7
1654842080000|2022-06-10 06:21:20|14785.8|14784.3|14785.8|14784.3|14785.8|14784.3|14785.8|14784.3|7
1654842090000|2022-06-10 06:21:30|14784.8|14783.3|14785.8|14784.3|14785.8|14784.3|14784.8|14783.3|35
1654842100000|2022-06-10 06:21:40|14786.8|14785.3|14786.8|14785.3|14786.8|14785.3|14786.8|14785.3|28
1654842110000|2022-06-10 06:21:50|14785.9|14784.4|14786.8|14784.3|14786.8|14784.4|14784.8|14783.3|41
1654842120000|2022-06-10 06:22:00|14785.8|14785.3|14785.8|14784.3|14787.8|14786.3|14785.8|14784.3|65
1654842130000|2022-06-10 06:22:10|||||||||14
1654842140000|2022-06-10 06:22:20|14786.8|14785.3|14788.8|14787.3|14788.8|14787.3|14785.8|14784.3|41
1654842150000|2022-06-10 06:22:30|14789.8|14788.3|14791.8|14790.3|14791.8|14790.3|14789.8|14788.3|69
1654842160000|2022-06-10 06:22:40|||||||||68
1654842170000|2022-06-10 06:22:50|14793.8|14791.3|14791.8|14790.3|14793.8|14791.3|14791.8|14790.3|22
1654842180000|2022-06-10 06:23:00|14792.8|14791.3|14791.8|14790.3|14792.8|14791.3|14791.8|14790.3|28
1654842210000|2022-06-10 06:23:30|||||||||33
1654842220000|2022-06-10 06:23:40|14790.8|14789.3|14791.8|14790.3|14791.8|14790.3|14790.8|14789.3|48
1654842230000|2022-06-10 06:23:50|14792.8|14789.3|14793.8|14791.3|14793.8|14792.3|14792.8|14789.3|12
1654842240000|2022-06-10 06:24:00|14792.8||14792.8||14792.8||14792.8||0
1654842250000|2022-06-10 06:24:10|||||||||3
1654842260000|2022-06-10 06:24:20|14793.8|14792.3|14792.8|14791.3|14793.8|14792.3|14792.8|14791.3|39
1654842270000|2022-06-10 06:24:30|14793.8|14792.3|14793.8|14792.3|14793.8|14792.3|14793.8|14792.3|26
1654842280000|2022-06-10 06:24:40|14795.8|14794.3|14794.8|14793.3|14795.8|14794.3|14794.8|14793.3|89
1654842290000|2022-06-10 06:24:50|14793.8|14792.3|14793.8|14792.3|14793.8|14792.3|14793.8|14792.3|38
1654842300000|2022-06-10 06:25:00|14794.8|14793.3|14794.8|14793.3|14794.8|14793.3|14794.8|14793.3|24
1654842310000|2022-06-10 06:25:10|14793.8|14792.3|14793.8|14791.3|14793.8|14792.3|14792.8|14791.3|17
1654842320000|2022-06-10 06:25:20|14792.8|14792.3|14792.8|14791.3|14793.8|14792.3|14792.8|14791.3|10
1654842330000|2022-06-10 06:25:30|14791.8|14790.3|14790.8|14788.3|14791.8|14790.3|14789.8|14788.3|41
1654842340000|2022-06-10 06:25:40|14791.8|14789.3|14792.8|14791.3|14792.8|14791.3|14791.8|14789.3|36
1654842350000|2022-06-10 06:25:50|14791.8|14790.3|14792.8|14791.3|14792.8|14791.3|14791.8|14790.3|9
1654842360000|2022-06-10 06:26:00|14791.8|14790.3|14790.8|14788.3|14791.8|14790.3|14789.8|14788.3|20
1654842370000|2022-06-10 06:26:10|14789.8|14789.3|14790.8|14789.3|14790.8|14789.3|14789.8|14789.3|8
1654842380000|2022-06-10 06:26:20|14791.8||14791.8||14791.8||14791.8||46
1654842390000|2022-06-10 06:26:30|14790.8||14790.8||14790.8||14790.8||7
1654842400000|2022-06-10 06:26:40|14791.8|14790.3|14790.8|14789.3|14791.8|14790.3|14790.8|14789.3|29
1654842410000|2022-06-10 06:26:50|14791.8|14790.3|14791.8|14790.3|14791.8|14790.3|14791.8|14790.3|14
1654842420000|2022-06-10 06:27:00|14790.8|14789.3|14792.8|14791.3|14792.8|14791.3|14790.8|14789.3|40
1654842430000|2022-06-10 06:27:10|||||||||2
1654842440000|2022-06-10 06:27:20|14794.8|14793.3|14794.8|14792.3|14794.8|14793.3|14793.8|14792.3|58
1654842450000|2022-06-10 06:27:30|14793.8|14791.3|14792.8|14791.3|14793.8|14791.3|14792.8|14791.3|31
1654842460000|2022-06-10 06:27:40|||||||||2
1654842470000|2022-06-10 06:27:50|14791.8|14790.3|14790.8|14788.3|14791.8|14790.3|14789.8|14788.3|28
1654842480000|2022-06-10 06:28:00|14789.8|14789.3|14789.8|14788.3|14790.8|14789.3|14789.8|14788.3|46
1654842490000|2022-06-10 06:28:10|14788.8|14787.3|14788.8|14787.3|14789.8|14788.3|14788.8|14787.3|80
1654842500000|2022-06-10 06:28:20|14789.8|14788.3|14788.8|14787.3|14789.8|14788.3|14788.8|14787.3|72
1654842520000|2022-06-10 06:28:40|14789.8|14788.3|14788.8|14787.3|14789.8|14788.3|14788.8|14787.3|62
1654842530000|2022-06-10 06:28:50|14787.8|14786.3|14786.8|14785.3|14787.8|14786.3|14786.8|14785.3|7
1654842540000|2022-06-10 06:29:00|14787.8|14785.8|14785.8|14784.3|14787.8|14785.8|14785.8|14784.3|67
1654842550000|2022-06-10 06:29:10|||||||||67
1654842560000|2022-06-10 06:29:20|14786.8|14785.3|14785.8|14784.3|14786.8|14785.3|14785.8|14784.3|25
1654842570000|2022-06-10 06:29:30|14786.8|14785.3|14785.8|14784.3|14786.8|14785.3|14785.8|14784.3|67
1654842580000|2022-06-10 06:29:40|||||||||75
1654842590000|2022-06-10 06:29:50|14786.8|14785.3|14786.8|14785.3|14786.8|14785.3|14785.8|14784.3|79
1654842600000|2022-06-10 06:30:00|14785.8|14784.3|14783.8|14782.3|14785.8|14785.3|14782.8|14781.3|222
1654842610000|2022-06-10 06:30:10|14782.8|14781.3|14781.8|14780.3|14783.8|14782.3|14780.8|14778.8|80
1654842620000|2022-06-10 06:30:20||14779.3||14780.3||14780.3||14779.3|89
1654842630000|2022-06-10 06:30:30|14782.8|14781.3|14782.8|14781.3|14783.8|14781.3|14781.8|14780.3|164
1654842640000|2022-06-10 06:30:40|14783.8|14782.3|14783.8|14782.3|14783.8|14782.3|14782.8|14781.3|112
1654842650000|2022-06-10 06:30:50|14782.8|14781.3|14782.8|14781.3|14782.8|14781.3|14782.8|14781.3|14
1654842660000|2022-06-10 06:31:00|14781.8|14780.3|14782.8|14781.3|14783.8|14782.3|14781.8|14780.3|68
1654842670000|2022-06-10 06:31:10|14781.8|14780.3|14783.8|14782.3|14783.8|14782.3|14781.8|14780.3|112
1654842680000|2022-06-10 06:31:20|14784.8|14783.3|14786.8|14785.3|14786.8|14785.3|14784.8|14783.3|61
1654842690000|2022-06-10 06:31:30|14787.8|14786.3|14786.8|14785.3|14787.8|14786.3|14785.8|14784.3|53
1654842700000|2022-06-10 06:31:40|14787.8|14786.3|14785.8|14784.3|14787.8|14786.3|14785.8|14784.3|25
1654842710000|2022-06-10 06:31:50|14786.8|14785.3|14787.8|14786.3|14787.8|14786.3|14786.8|14785.3|20
1654842720000|2022-06-10 06:32:00|14786.8|14785.3|14787.8|14786.3|14787.8|14786.3|14786.8|14785.3|64
1654842730000|2022-06-10 06:32:10|14788.8|14787.3|14786.8|14785.3|14788.8|14787.3|14786.8|14785.3|63
1654842740000|2022-06-10 06:32:20|14788.8|14787.3|14788.8|14787.3|14789.8|14788.3|14788.8|14787.3|16
1654842750000|2022-06-10 06:32:30|14789.8|14788.3|14787.8|14786.3|14790.8|14788.3|14787.8|14786.3|59
1654842760000|2022-06-10 06:32:40|14788.8|14787.3|14786.8|14785.3|14788.8|14787.3|14786.8|14785.3|37
1654842770000|2022-06-10 06:32:50|14785.8|14784.3|14785.8|14784.3|14786.8|14785.3|14785.8|14784.3|85
1654842780000|2022-06-10 06:33:00|14784.8|14783.3|14786.8|14785.3|14786.8|14785.3|14784.8|14783.3|52
1654842800000|2022-06-10 06:33:20|14785.8|14784.3|14786.8|14785.3|14786.8|14785.3|14785.8|14784.3|17
1654842810000|2022-06-10 06:33:30|14785.8|14784.3|14785.8|14784.3|14785.8|14785.3|14785.8|14784.3|6
1654842820000|2022-06-10 06:33:40|14784.8|14783.3|14782.8|14781.3|14784.8|14783.3|14780.8|14779.3|66
1654842830000|2022-06-10 06:33:50|14781.8|14780.3|14781.8|14780.3|14783.8|14782.3|14781.8|14780.3|41
1654842840000|2022-06-10 06:34:00|14782.8|14781.3|14783.8|14782.3|14783.8|14782.3|14782.8|14781.3|46
1654842850000|2022-06-10 06:34:10|14782.8|14781.3|14783.8|14782.3|14783.8|14782.3|14782.8|14781.3|136
1654842860000|2022-06-10 06:34:20|14782.8|14781.3|14782.8|14781.3|14782.8|14781.3|14781.8|14780.3|145
1654842870000|2022-06-10 06:34:30|14781.8|14780.3|14782.8|14781.3|14782.8|14781.3|14781.8|14780.3|3
1654842880000|2022-06-10 06:34:40|14783.8|14782.3|14782.8|14781.3|14783.8|14782.3|14782.8|14781.3|49
1654842890000|2022-06-10 06:34:50|14783.8|14782.3|14783.8|14782.3|14783.8|14782.3|14783.8|14781.3|74
1654842900000|2022-06-10 06:35:00|14782.8|14781.3|14781.8|14780.3|14782.8|14781.3|14781.8|14780.3|61
1654842910000|2022-06-10 06:35:10|14780.8|14778.3|14781.8|14780.3|14781.8|14780.3|14780.8|14778.3|124
1654842920000|2022-06-10 06:35:20|14780.8|14779.3|14780.8|14779.3|14781.8|14780.3|14779.8|14778.3|91
1654842930000|2022-06-10 06:35:30|14781.8|14780.3|14779.8|14778.3|14781.8|14780.3|14779.8|14778.3|21
1654842940000|2022-06-10 06:35:40|14780.8|14779.3|14780.8|14779.3|14780.8|14779.3|14779.8|14778.3|48
1654842950000|2022-06-10 06:35:50|14779.8|14778.3|14778.8|14777.3|14780.8|14779.3|14778.8|14777.3|77
1654842960000|2022-06-10 06:36:00|||||||||13
1654842970000|2022-06-10 06:36:10|14777.8|14776.3|14779.8|14778.3|14780.8|14779.3|14777.8|14776.3|225
1654842980000|2022-06-10 06:36:20|14778.8|14777.3|14778.8|14777.3|14778.8|14777.3|14778.8|14777.3|34
1654842990000|2022-06-10 06:36:30|14777.8|14776.3|14777.8|14776.3|14778.8|14777.3|14777.8|14775.3|279
1654843000000|2022-06-10 06:36:40|14776.8|14775.3|14776.8|14775.3|14776.8|14776.3|14776.8|14775.3|122
1654843010000|2022-06-10 06:36:50|14777.8|14776.3|14777.8|14776.3|14777.8|14776.3|14777.8|14776.3|117
1654843020000|2022-06-10 06:37:00|||||||||6
1654843030000|2022-06-10 06:37:10|14778.8|14777.3|14778.8|14777.3|14779.8|14778.3|14777.8|14776.3|127
1654843040000|2022-06-10 06:37:20|14777.8|14776.3|14779.8|14778.3|14779.8|14778.3|14777.8|14776.3|92
1654843050000|2022-06-10 06:37:30|14778.8|14777.3|14779.8|14778.3|14779.8|14778.3|14778.8|14777.3|136
1654843060000|2022-06-10 06:37:40|||||||||6
1654843070000|2022-06-10 06:37:50|14780.8|14779.3|14781.8|14780.3|14782.8|14780.3|14779.8|14778.3|93
1654843080000|2022-06-10 06:38:00|14780.8|14779.3|14780.8|14779.3|14780.8|14779.3|14780.8|14779.3|77
1654843090000|2022-06-10 06:38:10|14779.8|14778.3|14779.8|14778.3|14779.8|14778.3|14778.8|14777.3|63
1654843100000|2022-06-10 06:38:20|14778.8|14777.3|14778.8|14777.3|14779.8|14778.3|14777.8|14776.3|82
1654843110000|2022-06-10 06:38:30|||||||||114
1654843120000|2022-06-10 06:38:40|14776.8|14775.3|14775.8|14774.3|14776.8|14775.3|14775.8|14774.3|50
1654843130000|2022-06-10 06:38:50||14773.3||14774.3||14774.3||14773.3|98
1654843140000|2022-06-10 06:39:00|14776.8|14775.3|14776.8|14775.3|14776.8|14775.3|14776.8|14775.3|41
1654843150000|2022-06-10 06:39:10|14775.8|14773.3|14775.8|14774.3|14775.8|14774.3|14775.8|14773.3|45
1654843160000|2022-06-10 06:39:20|14774.8|14773.3|14774.8|14773.3|14775.8|14774.3|14774.8|14773.3|34
1654843170000|2022-06-10 06:39:30|14775.8|14774.3|14773.8|14772.3|14775.8|14774.3|14773.8|14772.3|110
1654843180000|2022-06-10 06:39:40|14774.8||14773.8||14774.8||14773.8||95
1654843190000|2022-06-10 06:39:50|14772.8|14771.3|14773.8|14772.3|14773.8|14772.3|14772.8|14771.3|50
1654843200000|2022-06-10 06:40:00|14774.8|14771.3|14773.8|14772.3|14774.8|14773.3|14773.8|14771.3|39
1654843210000|2022-06-10 06:40:10|14772.8|14771.3|14772.8|14771.3|14773.8|14772.3|14772.8|14771.3|92
1654843220000|2022-06-10 06:40:20|14773.8|14772.3|14773.8|14772.3|14773.8|14772.3|14772.8|14771.3|67
1654843230000|2022-06-10 06:40:30|14772.8|14771.3|14772.8|14771.3|14772.8|14771.3|14772.8|14771.3|72
1654843240000|2022-06-10 06:40:40|14773.8|14772.3|14772.8|14771.3|14773.8|14772.3|14771.8|14770.3|71
1654843250000|2022-06-10 06:40:50|14773.8|14772.3|14773.8|14772.3|14773.8|14772.3|14773.8|14772.3|15
1654843260000|2022-06-10 06:41:00|14774.8|14773.3|14773.8|14772.3|14775.8|14774.3|14772.8|14771.3|115
1654843270000|2022-06-10 06:41:10|14774.8|14773.3|14773.8|14772.3|14774.8|14773.3|14773.8|14772.3|93
1654843280000|2022-06-10 06:41:20|14774.8|14773.3|14772.8|14771.3|14775.8|14774.3|14772.8|14771.3|161
1654843290000|2022-06-10 06:41:30|14773.8|14772.3|14771.8|14770.3|14773.8|14772.3|14771.8|14770.3|109
1654843300000|2022-06-10 06:41:40|14772.8|14771.3|14772.8|14771.3|14772.8|14771.3|14772.8|14771.3|38
1654843310000|2022-06-10 06:41:50|14773.8|14772.3|14774.8|14773.3|14774.8|14773.3|14773.8|14772.3|108
1654843320000|2022-06-10 06:42:00|14773.8|14772.3|14771.8|14770.3|14773.8|14772.3|14771.8|14770.3|79
1654843330000|2022-06-10 06:42:10|14772.8|14771.3|14776.8|14775.3|14776.8|14775.3|14772.8|14771.3|66
1654843340000|2022-06-10 06:42:20|14775.8|14774.3|14775.8|14774.3|14775.8|14774.3|14775.8|14774.3|126
1654843350000|2022-06-10 06:42:30|14776.8|14773.3|14774.8|14773.3|14776.8|14774.3|14774.8|14773.3|94
1654843360000|2022-06-10 06:42:40|14775.8|14774.3|14776.8|14774.3|14776.8|14774.3|14775.8|14773.3|28
1654843370000|2022-06-10 06:42:50|14775.8|14773.3|14775.8|14774.3|14775.8|14774.3|14774.8|14773.3|19
1654843380000|2022-06-10 06:43:00|14774.8|14773.3|14775.8|14774.3|14775.8|14774.3|14774.8|14773.3|42
1654843390000|2022-06-10 06:43:10|||||||||5
1654843400000|2022-06-10 06:43:20|14776.8|14775.3|14776.8|14774.3|14776.8|14775.3|14776.8|14774.3|51
1654843410000|2022-06-10 06:43:30|14775.8|14775.3|14775.8|14774.3|14776.8|14775.3|14775.8|14774.3|41
1654843420000|2022-06-10 06:43:40|||||||||3
1654843430000|2022-06-10 06:43:50|||||||||1
1654843440000|2022-06-10 06:44:00|14774.8|14773.3|14774.8|14773.3|14774.8|14773.3|14774.8|14773.3|28
1654843450000|2022-06-10 06:44:10|14773.8|14772.3|14769.8|14768.3|14773.8|14772.3|14769.8|14768.3|155
1654843460000|2022-06-10 06:44:20|14768.8|14767.3|14767.8|14766.3|14768.8|14767.3|14767.8|14766.3|28
1654843470000|2022-06-10 06:44:30|14768.8|14767.3|14768.8|14767.3|14769.8|14767.3|14768.8|14766.3|47
1654843480000|2022-06-10 06:44:40|14769.8||14768.8||14769.8||14768.8||13
1654843490000|2022-06-10 06:44:50|14767.8|14766.3|14767.8|14766.3|14768.8|14767.3|14767.8|14766.3|32
1654843500000|2022-06-10 06:45:00|14768.8|14767.3|14766.8|14765.3|14768.8|14767.3|14764.9|14763.4|556
1654843510000|2022-06-10 06:45:10|14765.8|14764.3|14767.8|14766.3|14767.8|14766.3|14765.8|14764.3|272
1654843520000|2022-06-10 06:45:20|14768.8|14767.3|14767.8|14766.3|14768.8|14767.3|14766.8|14765.3|211
1654843530000|2022-06-10 06:45:30|14768.8|14767.3|14769.8|14768.3|14769.8|14768.3|14767.8|14766.3|81
1654843540000|2022-06-10 06:45:40|14768.8|14767.3|14767.8|14766.3|14769.8|14768.3|14767.8|14766.3|105
1654843550000|2022-06-10 06:45:50|14768.8|14765.3|14767.8|14766.3|14768.8|14767.3|14767.8|14765.3|18
1654843560000|2022-06-10 06:46:00|14768.8|14767.3|14765.8|14764.3|14768.8|14767.3|14765.8|14763.3|99
1654843570000|2022-06-10 06:46:10|14766.8|14765.3|14766.8|14765.3|14767.8|14765.3|14766.8|14765.3|37
1654843580000|2022-06-10 06:46:20|14765.8|14764.3|14765.8|14764.3|14765.8|14765.3|14765.8|14764.3|21
1654843590000|2022-06-10 06:46:30|14766.8|14765.3|14765.8|14764.3|14766.8|14765.3|14764.8|14763.3|192
1654843600000|2022-06-10 06:46:40|14766.8|14765.3|14765.8|14764.3|14766.8|14765.3|14765.8|14764.3|75
1654843610000|2022-06-10 06:46:50|||||||||24
1654843620000|2022-06-10 06:47:00|14764.8|14763.3|14765.8|14764.3|14766.8|14764.3|14763.8|14762.3|215
1654843630000|2022-06-10 06:47:10|14766.8|14763.8|14766.8|14765.3|14766.8|14765.3|14765.8|14763.8|35
1654843640000|2022-06-10 06:47:20||14764.3||14765.3||14765.3||14764.3|4
1654843650000|2022-06-10 06:47:30|14765.8|14764.3|14765.8|14764.3|14766.8|14765.3|14765.8|14764.3|33
1654843660000|2022-06-10 06:47:40|14766.8|14765.3|14766.8|14765.3|14766.8|14765.3|14766.8|14764.3|8
1654843670000|2022-06-10 06:47:50|14765.8|14764.3|14766.8|14765.3|14766.8|14765.3|14765.8|14764.3|46
1654843690000|2022-06-10 06:48:10|14767.8|14766.3|14767.8|14765.3|14767.8|14766.3|14767.8|14765.3|101
1654843700000|2022-06-10 06:48:20|14766.8|14766.3|14767.8|14766.3|14767.8|14766.3|14766.8|14765.3|72
1654843710000|2022-06-10 06:48:30|||||||||7
1654843720000|2022-06-10 06:48:40|||||||||5
1654843730000|2022-06-10 06:48:50|14768.8|14767.3|14769.8|14768.3|14769.8|14768.3|14768.8|14767.3|71
1654843740000|2022-06-10 06:49:00|14770.8|14769.3|14768.8|14767.3|14770.8|14769.3|14768.8|14767.3|192
1654843750000|2022-06-10 06:49:10|14767.8|14766.3|14767.8|14766.3|14767.8|14766.3|14767.8|14766.3|64
1654843760000|2022-06-10 06:49:20|14766.8|14765.3|14764.8|14763.3|14766.8|14765.3|14764.8|14763.3|24
1654843770000|2022-06-10 06:49:30|14763.8|14762.3|14764.8|14763.3|14764.8|14763.3|14763.8|14762.3|60
1654843780000|2022-06-10 06:49:40|14763.8|14762.3|14762.8|14761.3|14763.8|14762.3|14761.8|14760.3|205
1654843790000|2022-06-10 06:49:50|14761.8|14760.3|14761.8|14760.3|14762.8|14761.3|14761.8|14760.3|312
1654843800000|2022-06-10 06:50:00|14762.8|14761.3|14763.8|14762.3|14764.8|14762.3|14761.8|14760.3|116
1654843810000|2022-06-10 06:50:10|14762.8|14761.3|14761.8|14760.3|14762.8|14761.3|14761.8|14760.3|39
1654843820000|2022-06-10 06:50:20|14760.8|14759.3|14762.8|14761.3|14762.8|14761.3|14760.8|14759.3|77
1654843830000|2022-06-10 06:50:30|14761.8|14760.3|14762.8|14760.3|14762.8|14761.3|14761.8|14760.3|129
1654843840000|2022-06-10 06:50:40|14761.8|14761.3|14760.8|14759.3|14762.8|14761.3|14760.8|14759.3|65
1654843850000|2022-06-10 06:50:50|14759.8|14758.3|14758.8|14757.3|14759.8|14758.3|14758.8|14757.3|237
1654843860000|2022-06-10 06:51:00|14757.8|14756.3|14757.8|14756.3|14757.8|14756.3|14756.8|14755.3|224
1654843870000|2022-06-10 06:51:10|14758.8|14757.3|14759.8|14758.3|14759.8|14758.3|14758.8|14757.3|63
1654843880000|2022-06-10 06:51:20|14758.8|14757.3|14758.8|14757.3|14759.8|14758.3|14758.8|14757.3|30
1654843890000|2022-06-10 06:51:30|||||||||12
1654843900000|2022-06-10 06:51:40|14759.8|14758.3|14759.8|14758.3|14759.8|14758.3|14759.8|14758.3|14
1654843910000|2022-06-10 06:51:50|14760.8|14759.3|14760.8|14758.3|14761.8|14760.3|14759.8|14758.3|450
1654843920000|2022-06-10 06:52:00|14759.8|14759.3|14759.8|14758.3|14759.8|14759.3|14758.8|14757.3|94
1654843930000|2022-06-10 06:52:10|14758.8|14756.3|14758.8|14757.3|14759.8|14758.3|14758.8|14756.3|322
1654843940000|2022-06-10 06:52:20|14759.8|14758.3|14758.8|14757.3|14759.8|14758.3|14758.8|14757.3|28
1654843950000|2022-06-10 06:52:30|14759.8|14758.3|14759.8|14758.3|14759.8|14758.3|14758.8|14757.3|54
1654843960000|2022-06-10 06:52:40|14760.8|14759.3|14759.8|14758.3|14760.8|14759.3|14759.8|14758.3|203
1654843970000|2022-06-10 06:52:50|14757.8|14756.3|14755.8|14754.3|14757.8|14756.3|14755.8|14754.3|81
1654843980000|2022-06-10 06:53:00|14756.8|14755.3|14754.8|14753.3|14756.8|14755.3|14754.8|14753.3|173
1654843990000|2022-06-10 06:53:10|14753.8|14752.3|14753.8|14752.3|14754.8|14752.3|14753.8|14752.3|48
1654844000000|2022-06-10 06:53:20|14754.8|14753.3|14754.8|14753.3|14754.8|14753.3|14753.8|14752.3|141
1654844010000|2022-06-10 06:53:30|14755.8|14754.3|14754.8|14753.3|14755.8|14754.3|14754.8|14753.3|24
1654844020000|2022-06-10 06:53:40|14753.8|14752.3|14754.8|14753.3|14754.8|14753.3|14753.8|14752.3|22
1654844030000|2022-06-10 06:53:50|14753.8|14752.3|14754.8|14753.3|14754.8|14753.3|14753.8|14752.3|9
1654844040000|2022-06-10 06:54:00|14753.8|14752.3|14753.8|14752.3|14754.8|14753.3|14753.8|14752.3|147
1654844050000|2022-06-10 06:54:10|14754.8|14753.3|14755.8|14754.3|14755.8|14754.3|14754.8|14753.3|53
1654844060000|2022-06-10 06:54:20|14754.8|14753.3|14752.8|14751.3|14754.8|14753.3|14751.8|14750.3|126
1654844070000|2022-06-10 06:54:30|14753.8|14752.3|14754.8|14753.3|14755.8|14753.3|14753.8|14752.3|53
1654844080000|2022-06-10 06:54:40|14753.8|14752.3|14754.8|14752.3|14754.8|14752.3|14753.8|14752.3|88
1654844090000|2022-06-10 06:54:50|14753.8|14753.3|14752.8|14751.3|14753.8|14753.3|14751.8|14750.3|216
1654844100000|2022-06-10 06:55:00|14753.8|14752.3|14755.8|14753.3|14755.8|14754.3|14752.8|14752.3|62
1654844110000|2022-06-10 06:55:10|14754.8|14754.3|14753.8|14752.3|14754.8|14754.3|14753.8|14752.3|31
1654844120000|2022-06-10 06:55:20|14752.8|14751.3|14751.8|14750.3|14752.8|14751.3|14751.8|14750.3|401
1654844130000|2022-06-10 06:55:30|14752.8|14751.3|14751.8|14750.3|14752.8|14751.3|14751.8|14750.3|41
1654844140000|2022-06-10 06:55:40|14752.8|14751.3|14753.8|14752.3|14753.8|14752.3|14751.8|14750.3|148
1654844150000|2022-06-10 06:55:50|||||||||128
1654844170000|2022-06-10 06:56:10|14752.8|14751.3|14752.8|14751.3|14752.8|14751.3|14752.8|14751.3|187
1654844180000|2022-06-10 06:56:20|14753.8||14752.8||14753.8||14752.8||6
1654844190000|2022-06-10 06:56:30|14753.8|14752.3|14753.8|14752.3|14753.8|14752.3|14753.8|14752.3|55
1654844200000|2022-06-10 06:56:40|14754.8|14753.3|14754.8|14753.3|14754.8|14753.3|14753.8|14752.3|61
1654844210000|2022-06-10 06:56:50|14753.8|14752.3|14758.8|14757.3|14759.8|14758.3|14753.8|14752.3|101
1654844220000|2022-06-10 06:57:00|14759.8|14758.3|14761.8|14760.3|14761.8|14760.3|14759.8|14758.3|167
1654844230000|2022-06-10 06:57:10|14762.8||14761.8||14762.8||14761.8||26
1654844240000|2022-06-10 06:57:20|14762.8|14761.3|14763.8|14762.3|14763.8|14762.3|14762.8|14761.3|615
1654844250000|2022-06-10 06:57:30|14764.8|14763.3|14766.8|14765.3|14766.8|14765.3|14764.8|14763.3|168
1654844260000|2022-06-10 06:57:40|14767.8|14766.3|14770.8|14769.3|14770.8|14769.3|14767.8|14766.3|220
1654844270000|2022-06-10 06:57:50|14769.8|14768.3|14770.8|14769.3|14771.8|14769.3|14769.8|14768.3|481
1654844280000|2022-06-10 06:58:00|14771.8|14770.3|14770.8|14769.3|14772.8|14771.3|14770.8|14769.3|217
1654844290000|2022-06-10 06:58:10|14769.8|14768.3|14770.8|14769.3|14771.8|14769.3|14769.8|14768.3|178
1654844300000|2022-06-10 06:58:20|14769.8|14768.3|14766.8|14765.3|14769.8|14768.3|14766.8|14765.3|228
1654844310000|2022-06-10 06:58:30|14765.8|14764.3|14759.8|14758.3|14765.8|14764.3|14758.8|14757.3|228
1654844320000|2022-06-10 06:58:40|14758.8|14757.3|14758.8|14757.3|14758.8|14757.3|14757.8|14756.3|121
1654844330000|2022-06-10 06:58:50|14757.8|14756.3|14757.8|14756.3|14759.8|14758.3|14756.8|14754.3|194
1654844340000|2022-06-10 06:59:00|14758.8|14757.3|14759.8|14758.3|14759.8|14758.3|14757.8|14756.3|88
1654844350000|2022-06-10 06:59:10|14760.8|14759.3|14758.8|14757.3|14760.8|14759.3|14758.8|14757.3|12
1654844360000|2022-06-10 06:59:20|14757.8|14756.3|14758.8|14757.3|14758.8|14757.3|14757.8|14756.3|71
1654844370000|2022-06-10 06:59:30|14759.8|14758.3|14759.8|14757.3|14760.8|14759.3|14758.8|14757.3|209
1654844380000|2022-06-10 06:59:40|14758.8|14758.3|14760.8|14759.3|14761.8|14759.3|14758.8|14758.3|33
1654844390000|2022-06-10 06:59:50|||||||||40
1654844400000|2022-06-10 07:00:00|14759.8|14758.3|14764.8|14763.3|14765.8|14764.3|14759.8|14758.3|371
1654844410000|2022-06-10 07:00:10|14763.8|14762.3|14766.8|14765.3|14766.8|14765.3|14762.8|14761.3|115
1654844420000|2022-06-10 07:00:20|14767.8|14766.3|14770.8|14769.3|14771.8|14769.3|14766.8|14765.3|204
1654844430000|2022-06-10 07:00:30|14769.8|14768.3|14770.8|14769.3|14770.8|14769.3|14768.8|14767.3|93
1654844440000|2022-06-10 07:00:40|14771.7|14770.2|14770.8|14769.3|14771.7|14770.2|14769.8|14768.3|77
1654844450000|2022-06-10 07:00:50|14770.7|14769.2|14770.8|14769.3|14770.8|14769.3|14769.8|14768.3|101
1654844460000|2022-06-10 07:01:00|14769.8|14768.3|14772.8|14771.3|14772.8|14771.3|14768.8|14767.3|312
1654844470000|2022-06-10 07:01:10|14771.8|14770.3|14771.8|14770.3|14772.8|14771.3|14771.8|14770.3|84
1654844480000|2022-06-10 07:01:20|14772.8|14769.3|14774.8|14773.3|14774.8|14773.3|14772.8|14769.3|64
1654844490000|2022-06-10 07:01:30|14773.8|14772.3|14773.8|14772.3|14773.8|14772.3|14772.8|14771.3|135
1654844500000|2022-06-10 07:01:40|14774.8|14772.2|14774.8|14772.3|14774.8|14772.3|14773.8|14772.2|109
1654844510000|2022-06-10 07:01:50|14773.8|14773.3|14774.8|14772.3|14774.8|14773.3|14773.8|14772.3|196
1654844520000|2022-06-10 07:02:00|14773.8|14773.3|14773.8|14772.3|14776.8|14774.3|14773.8|14772.3|70
1654844530000|2022-06-10 07:02:10|14774.8|14773.3|14775.8|14774.3|14775.8|14774.3|14773.8|14772.3|170
1654844540000|2022-06-10 07:02:20|14776.8|14775.3|14777.8|14776.3|14777.8|14776.3|14776.8|14774.3|330
1654844550000|2022-06-10 07:02:30|14778.7|14777.2|14777.8|14776.3|14778.8|14777.3|14776.8|14775.3|175
1654844560000|2022-06-10 07:02:40|14778.8|14777.3|14777.8|14776.3|14779.8|14778.3|14777.8|14776.3|151
1654844570000|2022-06-10 07:02:50|14778.8|14777.2|14777.8|14776.3|14778.8|14777.3|14775.8|14774.3|333
1654844580000|2022-06-10 07:03:00|14776.8|14775.3|14779.8|14778.3|14779.8|14778.3|14776.8|14775.2|139
1654844590000|2022-06-10 07:03:10|14778.8|14777.3|14778.8|14777.3|14779.8|14778.3|14778.8|14777.3|76
1654844600000|2022-06-10 07:03:20|14779.8|14778.3|14777.8|14776.3|14779.8|14778.3|14777.8|14776.3|111
1654844610000|2022-06-10 07:03:30|14778.8|14777.3|14777.8|14776.3|14779.8|14778.3|14777.8|14776.3|563
1654844620000|2022-06-10 07:03:40|14776.8|14775.3|14772.8|14771.3|14777.8|14775.3|14771.8|14770.3|213
1654844630000|2022-06-10 07:03:50|14773.8|14772.3|14773.8|14772.3|14773.8|14772.3|14772.8|14772.3|97
1654844640000|2022-06-10 07:04:00|14772.8|14771.3|14773.8|14772.3|14773.8|14772.3|14772.8|14771.3|93
1654844650000|2022-06-10 07:04:10|14772.8|14771.3|14772.8|14771.3|14773.8|14772.3|14771.8|14770.3|158
1654844660000|2022-06-10 07:04:20|14773.8|14772.3|14773.8|14772.3|14773.8|14772.3|14772.8|14771.3|143
1654844670000|2022-06-10 07:04:30|14774.8|14773.3|14774.8|14772.3|14774.8|14773.3|14773.8|14772.3|66
1654844680000|2022-06-10 07:04:40|14773.8|14773.3|14773.8|14772.3|14773.8|14773.3|14771.8|14770.3|115
1654844690000|2022-06-10 07:04:50|14774.8|14773.3|14775.8|14773.3|14775.8|14774.3|14773.8|14772.3|43
1654844700000|2022-06-10 07:05:00|14774.8|14774.3|14775.8|14774.3|14775.8|14774.3|14774.8|14773.3|45
1654844710000|2022-06-10 07:05:10|14776.8|14775.3|14775.8|14774.3|14776.8|14775.3|14775.8|14774.2|30
1654844720000|2022-06-10 07:05:20|14777.8|14776.3|14776.8|14775.3|14777.8|14776.3|14776.8|14775.3|63
1654844730000|2022-06-10 07:05:30|14775.8|14774.3|14776.8|14775.3|14776.8|14775.3|14775.7|14773.3|129
1654844740000|2022-06-10 07:05:40|14777.7|14775.2|14776.8|14775.3|14777.8|14776.3|14776.8|14775.2|126
1654844750000|2022-06-10 07:05:50|14777.8|14776.3|14777.8|14776.3|14777.8|14776.3|14776.8|14775.3|131
1654844760000|2022-06-10 07:06:00|14776.8|14775.3|14777.8|14776.3|14777.8|14776.3|14776.8|14775.3|46
1654844770000|2022-06-10 07:06:10|14776.8|14775.3|14774.8|14773.3|14776.8|14775.3|14774.8|14773.3|121
1654844780000|2022-06-10 07:06:20|14775.8|14772.3|14777.8|14776.3|14777.8|14776.3|14775.8|14772.3|114
1654844790000|2022-06-10 07:06:30|14776.8|14775.3|14775.8|14774.3|14777.8|14776.3|14774.8|14773.3|78
1654844800000|2022-06-10 07:06:40|14774.8|14773.3|14771.8|14770.3|14774.8|14773.3|14770.8|14769.3|147
1654844810000|2022-06-10 07:06:50|14772.8|14771.3|14771.8|14770.3|14772.8|14771.3|14771.8|14769.3|50
1654844820000|2022-06-10 07:07:00|14772.8|14771.3|14772.8|14770.3|14772.8|14771.3|14771.8|14770.3|53
1654844830000|2022-06-10 07:07:10|14771.8|14771.3|14773.8|14772.3|14773.8|14772.3|14771.8|14771.3|18
1654844840000|2022-06-10 07:07:20|14774.8|14773.3|14778.8|14777.3|14778.8|14777.3|14774.8|14773.3|84
1654844850000|2022-06-10 07:07:30||14776.3||14777.3||14777.3||14776.3|33
1654844860000|2022-06-10 07:07:40|14779.8|14778.3|14781.8|14780.3|14782.8|14781.3|14779.8|14778.3|69
1654844870000|2022-06-10 07:07:50|14782.8|14781.3|14783.8|14781.3|14783.8|14782.3|14782.8|14780.3|175
1654844880000|2022-06-10 07:08:00|14782.8|14780.3|14782.8|14781.3|14783.8|14782.3|14781.8|14780.3|81
1654844890000|2022-06-10 07:08:10|14783.8|14780.3|14783.8|14782.3|14783.8|14782.3|14783.8|14780.3|37
1654844900000|2022-06-10 07:08:20|14782.8|14781.3|14783.8|14781.3|14783.8|14782.3|14782.8|14781.3|125
1654844910000|2022-06-10 07:08:30|14782.8|14782.3|14783.7|14782.2|14783.8|14782.3|14782.7|14781.2|84
1654844920000|2022-06-10 07:08:40|14784.7|14783.2|14784.7|14783.2|14784.7|14783.2|14783.7|14782.2|72
1654844930000|2022-06-10 07:08:50|14783.8|14782.3|14782.7|14781.2|14784.7|14783.2|14782.7|14781.2|124
1654844940000|2022-06-10 07:09:00|14783.7|14782.2|14783.7|14782.2|14783.7|14782.2|14782.7|14781.2|176
1654844950000|2022-06-10 07:09:10|14784.7||14783.7||14784.7||14783.7||46
1654844960000|2022-06-10 07:09:20|14784.7|14783.2|14782.7|14781.2|14784.7|14783.2|14782.7|14781.2|57
1654844970000|2022-06-10 07:09:30|14783.7|14780.2|14782.7|14781.2|14783.7|14781.2|14781.7|14780.2|343
1654844980000|2022-06-10 07:09:40|14782.8|14781.3|14782.8|14781.3|14783.7|14781.7|14782.7|14781.2|66
1654844990000|2022-06-10 07:09:50|14782.7|14781.2|14782.7|14781.2|14782.7|14781.2|14782.7|14781.2|32
1654845000000|2022-06-10 07:10:00|14783.7|14780.2|14786.7|14785.2|14786.7|14785.2|14783.7|14780.2|249
1654845010000|2022-06-10 07:10:10|14787.7|14786.2|14786.7|14785.2|14787.7|14786.2|14784.7|14783.2|119
1654845020000|2022-06-10 07:10:20|14785.7|14784.2|14785.7|14784.2|14786.7|14785.2|14785.7|14784.2|76
1654845030000|2022-06-10 07:10:30|14786.7|14785.2|14783.7|14782.2|14786.7|14785.2|14783.7|14782.2|288
1654845040000|2022-06-10 07:10:40|14784.7|14783.2|14782.7|14781.2|14784.7|14783.2|14780.7|14779.2|146
1654845050000|2022-06-10 07:10:50|14783.7|14782.2|14782.7|14780.2|14783.7|14782.2|14781.7|14780.2|80
1654845060000|2022-06-10 07:11:00|14781.7|14779.2|14780.7|14778.2|14781.7|14780.2|14778.7|14777.2|143
1654845070000|2022-06-10 07:11:10|14779.7|14779.2|14781.7|14779.2|14781.8|14780.2|14777.7|14776.2|267
1654845080000|2022-06-10 07:11:20|14780.7|14780.2|14781.7|14779.2|14781.8|14780.2|14780.7|14779.2|176
1654845090000|2022-06-10 07:11:30|14780.7|14780.2|14782.7|14781.2|14782.7|14781.2|14780.7|14780.2|45
1654845100000|2022-06-10 07:11:40|14783.7|14782.2|14782.7|14781.2|14783.8|14782.2|14782.7|14780.2|152
1654845110000|2022-06-10 07:11:50|||||||||45
1654845120000|2022-06-10 07:12:00|14782.8|14781.3|14784.7|14783.2|14784.7|14783.2|14781.7|14780.2|193
1654845130000|2022-06-10 07:12:10|14785.7|14784.2|14787.7|14786.2|14788.7|14787.2|14785.7|14784.2|114
1654845140000|2022-06-10 07:12:20|14788.7|14787.2|14787.7|14786.2|14788.7|14787.2|14786.7|14785.2|244
1654845150000|2022-06-10 07:12:30|14786.7|14785.2|14786.7|14785.2|14787.7|14785.2|14786.7|14785.2|18
1654845160000|2022-06-10 07:12:40|14787.7|14785.3|14787.7|14786.2|14787.8|14786.2|14786.7|14785.2|26
1654845170000|2022-06-10 07:12:50|14788.7|14787.2|14787.7|14786.2|14789.7|14787.3|14787.7|14786.2|67
1654845180000|2022-06-10 07:13:00|14786.7|14785.2|14788.7|14787.2|14788.7|14787.2|14786.7|14785.2|188
1654845190000|2022-06-10 07:13:10|14788.8|14786.3|14789.7|14788.2|14789.7|14788.2|14788.7|14786.3|30
1654845200000|2022-06-10 07:13:20|14788.7|14787.2|14789.7|14788.2|14789.7|14788.2|14788.7|14787.2|23
1654845210000|2022-06-10 07:13:30|14788.7|14787.2|14787.7|14786.2|14788.7|14787.2|14787.7|14786.2|50
1654845220000|2022-06-10 07:13:40|14786.7|14785.2|14786.7|14785.2|14788.7|14787.2|14786.7|14785.2|109
1654845230000|2022-06-10 07:13:50|14785.7|14784.2|14783.7|14782.2|14785.7|14784.2|14783.7|14782.2|129
1654845240000|2022-06-10 07:14:00|14784.7|14783.2|14781.7|14780.2|14784.7|14783.2|14780.7|14779.2|76
1654845250000|2022-06-10 07:14:10|14780.7|14779.2|14781.7|14780.2|14781.8|14780.2|14779.7|14778.2|80
1654845260000|2022-06-10 07:14:20|14780.7|14779.2|14778.7|14776.2|14780.7|14779.2|14777.7|14776.2|134
1654845270000|2022-06-10 07:14:30|14777.7|14775.2|14777.7|14776.2|14777.7|14776.2|14776.7|14774.2|123
1654845280000|2022-06-10 07:14:40|14778.7|14777.2|14776.7|14775.2|14778.7|14777.2|14776.7|14775.2|155
1654845290000|2022-06-10 07:14:50|14777.7|14775.3|14778.7|14776.2|14778.7|14777.2|14776.7|14775.2|107
1654845300000|2022-06-10 07:15:00|14777.7|14777.2|14778.7|14777.2|14778.7|14777.2|14777.7|14776.2|51
1654845310000|2022-06-10 07:15:10|14779.7|14778.2|14778.7|14777.2|14779.7|14778.2|14778.7|14777.2|85
1654845320000|2022-06-10 07:15:20|14779.7|14778.2|14778.7|14777.2|14779.7|14778.2|14778.7|14777.2|41
1654845330000|2022-06-10 07:15:30|14777.7|14776.2|14778.7|14777.2|14778.7|14777.2|14777.7|14776.2|77
1654845340000|2022-06-10 07:15:40|14779.7|14778.2|14777.7|14776.2|14779.7|14778.2|14777.7|14776.2|118
1654845350000|2022-06-10 07:15:50|14776.7|14775.2|14776.7|14775.2|14777.7|14775.2|14776.7|14775.2|12
1654845360000|2022-06-10 07:16:00|14777.7|14776.2|14779.7|14778.2|14779.7|14778.2|14777.7|14776.2|191
1654845370000|2022-06-10 07:16:10|14778.7|14777.2|14778.7|14777.2|14780.7|14779.2|14778.7|14777.2|153
1654845380000|2022-06-10 07:16:20|14777.7|14776.2|14778.7|14777.2|14779.7|14778.2|14777.7|14776.2|87
1654845390000|2022-06-10 07:16:30|14776.7|14775.2|14776.7|14775.2|14778.7|14777.2|14774.7|14773.2|73
1654845400000|2022-06-10 07:16:40|14775.7|14774.2|14774.7|14773.2|14775.7|14774.2|14774.7|14773.2|18
1654845410000|2022-06-10 07:16:50|14775.7|14774.2|14776.7|14775.2|14777.7|14776.2|14775.7|14773.2|98
1654845420000|2022-06-10 07:17:00|14777.7|14776.2|14778.7|14777.2|14778.7|14777.2|14776.7|14775.2|343
1654845430000|2022-06-10 07:17:10|14778.8|14777.3|14779.7|14778.2|14779.7|14778.2|14778.7|14777.2|202
1654845440000|2022-06-10 07:17:20|||||||||10
1654845450000|2022-06-10 07:17:30|14780.7|14779.2|14778.7|14777.2|14780.7|14779.2|14778.7|14777.2|262
1654845460000|2022-06-10 07:17:40|14777.7|14776.2|14777.7|14776.2|14778.7|14777.2|14776.7|14775.2|195
1654845470000|2022-06-10 07:17:50|14778.7|14777.2|14779.7|14777.2|14779.7|14778.2|14777.7|14776.2|97
1654845480000|2022-06-10 07:18:00|14778.7|14778.2|14777.7|14776.2|14779.7|14778.2|14777.7|14776.2|224
1654845490000|2022-06-10 07:18:10|14776.7|14775.2|14777.7|14776.2|14778.7|14777.2|14776.7|14775.2|109
1654845500000|2022-06-10 07:18:20|14778.7|14777.2|14778.7|14777.2|14778.7|14777.2|14777.7|14777.2|33
1654845510000|2022-06-10 07:18:30|14777.7|14776.2|14776.7|14775.2|14777.7|14776.2|14776.7|14775.2|209
1654845520000|2022-06-10 07:18:40|14775.7|14774.2|14773.7|14772.2|14775.7|14774.2|14773.7|14772.2|280
1654845530000|2022-06-10 07:18:50|14774.7|14773.2|14774.7|14773.2|14776.7|14775.2|14773.7|14772.2|278
1654845540000|2022-06-10 07:19:00|14775.7|14774.2|14775.7|14774.2|14775.7|14774.2|14774.7|14773.2|93
1654845550000|2022-06-10 07:19:10|14774.7|14773.2|14774.7|14773.2|14775.7|14773.2|14773.7|14772.2|245
1654845560000|2022-06-10 07:19:20|14775.7|14774.2|14776.7|14774.2|14776.7|14775.2|14775.7|14774.2|282
1654845570000|2022-06-10 07:19:30|14775.7|14775.2|14774.7|14773.2|14775.7|14775.2|14774.7|14773.2|144
1654845580000|2022-06-10 07:19:40|14773.7|14772.2|14772.7|14771.2|14773.7|14772.2|14772.7|14771.2|217
1654845590000|2022-06-10 07:19:50|14773.7|14772.2|14772.7|14771.2|14773.7|14772.2|14771.7|14770.2|351
1654845600000|2022-06-10 07:20:00|14773.7|14772.2|14772.7|14771.2|14774.7|14773.2|14772.7|14771.2|254
1654845610000|2022-06-10 07:20:10|14773.7|14772.2|14774.7|14773.2|14774.7|14773.2|14773.7|14772.2|276
1654845620000|2022-06-10 07:20:20|14775.7|14774.2|14774.7|14773.2|14775.7|14774.2|14773.7|14772.2|107
1654845630000|2022-06-10 07:20:30|14773.7|14772.2|14774.7|14773.2|14775.7|14774.2|14773.7|14772.2|441
1654845640000|2022-06-10 07:20:40|14775.7|14774.2|14774.7|14773.2|14775.7|14774.2|14774.7|14773.2|174
1654845650000|2022-06-10 07:20:50|14773.7|14772.2|14773.7|14772.2|14773.7|14773.2|14773.7|14772.2|428
1654845660000|2022-06-10 07:21:00|14772.7|14771.2|14769.7|14768.2|14772.7|14771.2|14768.7|14767.2|252
1654845670000|2022-06-10 07:21:10|14770.7|14769.2|14770.7|14768.2|14771.7|14770.2|14769.8|14768.2|54
1654845680000|2022-06-10 07:21:20|14769.7|14769.2|14770.7|14769.2|14770.7|14769.2|14769.7|14768.2|116
1654845690000|2022-06-10 07:21:30|14769.7|14768.2|14772.7|14771.2|14772.7|14771.2|14769.7|14768.2|197
1654845700000|2022-06-10 07:21:40|14771.7|14770.2|14772.7|14771.2|14773.7|14772.2|14771.7|14770.2|125
1654845710000|2022-06-10 07:21:50|14773.7|14772.2|14773.7|14772.2|14773.7|14772.2|14770.7|14769.2|449
1654845720000|2022-06-10 07:22:00|14774.7|14773.2|14775.7|14774.2|14776.7|14775.2|14774.7|14773.2|220
1654845730000|2022-06-10 07:22:10|14776.7|14775.2|14776.7|14775.2|14776.7|14775.2|14775.7|14774.2|45
1654845740000|2022-06-10 07:22:20|14775.7|14774.2|14778.7|14777.2|14778.7|14777.2|14775.7|14774.2|113
1654845750000|2022-06-10 07:22:30|14779.7|14776.2|14777.7|14776.2|14779.7|14778.2|14777.7|14776.2|107
1654845760000|2022-06-10 07:22:40|14778.7|14777.2|14778.7|14777.2|14778.7|14777.2|14778.7|14776.2|69
1654845770000|2022-06-10 07:22:50|14777.8|14776.3|14778.7|14777.2|14778.7|14777.2|14777.7|14776.2|41
1654845780000|2022-06-10 07:23:00|14777.7|14776.2|14777.7|14776.2|14778.7|14777.2|14777.7|14776.2|291
1654845790000|2022-06-10 07:23:10|14779.7|14778.2|14778.7|14777.2|14780.7|14779.2|14778.7|14777.2|459
1654845800000|2022-06-10 07:23:20|14779.7|14778.2|14779.7|14778.2|14780.7|14779.2|14779.7|14777.2|216
1654845810000|2022-06-10 07:23:30|14778.7|14777.2|14780.7|14779.2|14780.7|14779.2|14777.7|14776.2|377
1654845820000|2022-06-10 07:23:40|14779.7|14778.2|14779.7|14778.2|14780.7|14779.2|14779.7|14778.2|492
1654845830000|2022-06-10 07:23:50|||||||||177
1654845840000|2022-06-10 07:24:00|14780.7|14779.2|14780.7|14779.2|14781.7|14779.2|14779.7|14779.2|262
1654845850000|2022-06-10 07:24:10|14781.7|14780.2|14781.7|14780.2|14782.7|14781.2|14780.7|14779.2|445
1654845860000|2022-06-10 07:24:20|14782.7|14781.2|14781.7|14780.2|14782.7|14781.2|14781.7|14780.2|128
1654845870000|2022-06-10 07:24:30|14782.7|14781.2|14782.7|14781.2|14783.7|14782.2|14782.7|14781.2|204
1654845880000|2022-06-10 07:24:40|14781.7|14780.2|14781.7|14780.2|14782.7|14780.2|14781.7|14780.2|39
1654845890000|2022-06-10 07:24:50|14780.7|14779.2|14780.7|14779.2|14782.7|14781.2|14780.7|14779.2|82
1654845900000|2022-06-10 07:25:00|14779.7|14778.2|14780.7|14779.2|14780.7|14779.2|14779.7|14778.2|144
1654845910000|2022-06-10 07:25:10|14779.7|14778.2|14779.7|14778.2|14780.7|14778.2|14779.7|14778.2|70
1654845920000|2022-06-10 07:25:20|14780.7|14779.2|14782.7|14781.2|14782.7|14781.2|14779.7|14778.2|133
1654845930000|2022-06-10 07:25:30|14781.7|14780.2|14781.7|14780.2|14781.7|14781.2|14780.7|14779.2|158
1654845940000|2022-06-10 07:25:40|14782.7||14781.7||14782.7||14781.7||202
1654845950000|2022-06-10 07:25:50|14782.7|14781.2|14781.7|14780.2|14782.7|14781.2|14781.7|14780.2|66
1654845960000|2022-06-10 07:26:00|14782.7|14781.2|14782.7|14781.2|14782.7|14781.2|14781.7|14780.2|187
1654845970000|2022-06-10 07:26:10|14783.7|14782.2|14783.7|14781.2|14783.7|14782.2|14782.7|14781.2|552
1654845980000|2022-06-10 07:26:20|14782.7|14782.2|14781.7|14780.2|14783.7|14782.2|14781.7|14780.2|100
1654845990000|2022-06-10 07:26:30|14782.7|14781.2|14781.7|14780.2|14782.7|14781.2|14781.7|14780.2|55
1654846000000|2022-06-10 07:26:40|14782.7|14781.2|14783.7|14782.2|14784.7|14783.2|14781.7|14781.2|208
1654846010000|2022-06-10 07:26:50|14784.7||14784.7||14784.7||14784.7||244
1654846020000|2022-06-10 07:27:00|14783.7|14783.2|14783.7|14782.2|14784.7|14783.2|14783.7|14782.2|38
1654846030000|2022-06-10 07:27:10|14784.7|14783.2|14783.7|14782.2|14784.7|14783.2|14783.7|14782.2|20
1654846040000|2022-06-10 07:27:20|14784.7|14783.2|14783.7|14782.2|14784.7|14783.2|14783.7|14782.2|282
1654846050000|2022-06-10 07:27:30|14782.7|14781.2|14783.7|14781.2|14783.7|14782.2|14782.7|14780.2|132
1654846060000|2022-06-10 07:27:40|14782.7|14782.2|14783.7|14782.2|14784.7|14783.2|14782.7|14781.2|75
1654846070000|2022-06-10 07:27:50|14784.7|14783.2|14782.7|14781.2|14784.7|14783.2|14782.7|14781.2|63
1654846080000|2022-06-10 07:28:00|14783.7|14780.2|14781.7|14780.2|14783.7|14780.2|14780.7|14779.2|319
1654846090000|2022-06-10 07:28:10|14782.7|14781.2|14786.7|14785.2|14786.7|14785.2|14782.7|14780.2|107
1654846100000|2022-06-10 07:28:20|14785.7|14784.2|14786.7|14785.2|14786.7|14785.2|14785.7|14784.2|31
1654846110000|2022-06-10 07:28:30|14787.7|14786.2|14787.7|14786.2|14787.7|14786.2|14786.7|14785.2|133
1654846120000|2022-06-10 07:28:40|14788.7|14787.2|14788.7|14787.2|14790.7|14789.2|14788.7|14787.2|420
1654846130000|2022-06-10 07:28:50|14789.7|14788.2|14788.7|14787.2|14789.7|14788.2|14788.7|14787.2|76
1654846140000|2022-06-10 07:29:00|14789.7|14788.2|14790.7|14789.2|14790.7|14789.2|14788.7|14787.2|167
1654846150000|2022-06-10 07:29:10|14791.7|14790.2|14795.7|14794.2|14795.7|14794.2|14791.7|14789.2|171
1654846160000|2022-06-10 07:29:20|14796.7|14795.2|14796.7|14794.2|14796.7|14795.2|14795.7|14794.2|170
1654846170000|2022-06-10 07:29:30|14795.7|14793.2|14795.7|14794.2|14796.7|14794.2|14794.7|14793.2|270
1654846180000|2022-06-10 07:29:40|14796.7|14793.2|14795.7|14794.2|14797.7|14796.2|14795.7|14793.2|187
1654846190000|2022-06-10 07:29:50|14796.7|14795.2|14796.7|14795.2|14796.7|14795.2|14795.7|14794.2|180
1654846200000|2022-06-10 07:30:00|14797.7|14794.2|14795.7|14794.2|14797.7|14795.2|14795.7|14794.2|110
1654846210000|2022-06-10 07:30:10|14796.7|14795.2|14797.7|14796.2|14798.7|14797.2|14796.7|14794.2|66
1654846220000|2022-06-10 07:30:20|14798.7|14797.2|14799.7|14798.2|14799.7|14798.2|14798.7|14797.2|64
1654846230000|2022-06-10 07:30:30|14798.7|14797.2|14798.7|14797.2|14799.7|14798.2|14798.7|14797.2|124
1654846240000|2022-06-10 07:30:40|14799.7|14798.2|14798.7|14797.2|14799.7|14798.2|14798.7|14797.2|448
1654846250000|2022-06-10 07:30:50|14797.7|14796.2|14798.7|14797.2|14798.7|14797.2|14797.7|14796.2|50
1654846260000|2022-06-10 07:31:00|14799.7|14798.2|14798.7|14797.2|14799.7|14798.2|14798.7|14797.2|75
1654846270000|2022-06-10 07:31:10|14797.7|14796.2|14796.7|14794.2|14797.7|14796.2|14795.7|14794.2|253
1654846280000|2022-06-10 07:31:20|14795.7|14793.2|14797.7|14796.2|14797.7|14796.2|14794.7|14793.2|104
1654846290000|2022-06-10 07:31:30|14796.7|14795.2|14795.7|14794.2|14796.7|14795.2|14795.7|14794.2|240
1654846300000|2022-06-10 07:31:40|14794.7|14793.2|14796.7|14795.2|14796.7|14795.2|14794.7|14793.2|57
1654846310000|2022-06-10 07:31:50|14795.7|14794.2|14794.7|14793.2|14796.7|14795.2|14794.7|14793.2|99
1654846320000|2022-06-10 07:32:00|14795.7|14794.2|14794.7|14793.2|14795.7|14794.2|14793.7|14792.2|187
1654846330000|2022-06-10 07:32:10|14793.7|14792.2|14797.7|14796.2|14798.7|14797.2|14793.7|14792.2|104
1654846340000|2022-06-10 07:32:20|14796.7|14795.2|14792.7|14791.2|14796.7|14795.2|14792.7|14791.2|273
1654846350000|2022-06-10 07:32:30|14791.7|14790.2|14792.7|14791.2|14792.7|14791.2|14789.7|14788.2|163
1654846360000|2022-06-10 07:32:40|14791.7|14790.2|14793.7|14792.2|14794.7|14793.2|14791.7|14790.2|63
1654846370000|2022-06-10 07:32:50|14792.7|14791.2|14793.7|14792.2|14794.7|14793.2|14792.7|14791.2|212
1654846380000|2022-06-10 07:33:00|14794.7|14793.2|14794.7|14792.2|14794.7|14793.2|14793.7|14792.2|75
1654846390000|2022-06-10 07:33:10|14793.7|14793.2|14793.7|14792.2|14794.7|14793.2|14793.7|14792.2|180
1654846400000|2022-06-10 07:33:20|14792.7|14791.2|14794.7|14793.2|14794.7|14793.2|14792.7|14791.2|83
1654846410000|2022-06-10 07:33:30|14795.7|14794.2|14793.7|14792.2|14795.7|14794.2|14793.7|14792.2|155
1654846420000|2022-06-10 07:33:40|14794.7|14793.2|14792.7|14791.2|14794.7|14793.2|14792.7|14791.2|334
1654846430000|2022-06-10 07:33:50|14793.7|14792.2|14793.7|14792.2|14793.7|14792.2|14792.7|14791.2|130
1654846440000|2022-06-10 07:34:00|14792.7|14791.2|14793.7|14792.2|14793.7|14792.2|14792.7|14791.2|204
1654846450000|2022-06-10 07:34:10|14792.7|14791.2|14791.7|14790.2|14793.7|14792.2|14791.7|14790.2|297
1654846460000|2022-06-10 07:34:20|14790.7|14789.2|14789.7|14788.2|14790.7|14789.2|14789.7|14788.2|236
1654846470000|2022-06-10 07:34:30|14790.7|14789.2|14790.7|14789.2|14790.7|14789.2|14789.7|14787.2|105
1654846480000|2022-06-10 07:34:40|14791.7|14790.2|14794.7|14793.2|14794.7|14793.2|14790.7|14789.2|127
1654846490000|2022-06-10 07:34:50|14795.7|14792.2|14794.7|14792.2|14795.7|14794.2|14794.7|14792.2|97
1654846500000|2022-06-10 07:35:00|14793.7|14793.2|14795.7|14794.2|14796.7|14795.2|14793.7|14792.2|98
1654846510000|2022-06-10 07:35:10|14793.7|14792.2|14794.7|14793.2|14796.7|14795.2|14792.7|14791.2|106
1654846520000|2022-06-10 07:35:20|14795.7|14794.2|14795.7|14794.2|14796.7|14795.2|14795.7|14794.2|20
1654846530000|2022-06-10 07:35:30|14794.7|14793.2|14792.7|14791.2|14796.7|14794.2|14791.7|14790.2|240
1654846540000|2022-06-10 07:35:40|14793.7|14792.2|14793.7|14792.2|14795.7|14794.2|14792.7|14791.2|164
1654846550000|2022-06-10 07:35:50|14792.7|14791.2|14793.7|14792.2|14794.7|14793.2|14792.7|14791.2|27
1654846560000|2022-06-10 07:36:00|14792.7|14791.2|14793.7|14792.2|14793.7|14792.2|14792.7|14791.2|197
1654846570000|2022-06-10 07:36:10|14794.7|14793.2|14796.7|14795.2|14796.7|14795.2|14794.7|14793.2|222
1654846580000|2022-06-10 07:36:20|14798.7|14797.2|14797.7|14796.2|14798.7|14797.2|14797.7|14796.2|37
1654846590000|2022-06-10 07:36:30|14798.7|14797.2|14798.7|14797.2|14799.7|14798.2|14798.7|14797.2|183
1654846600000|2022-06-10 07:36:40|14799.7|14798.2|14797.7|14796.2|14799.7|14798.2|14797.7|14795.2|183
1654846610000|2022-06-10 07:36:50|14798.7|14797.2|14798.7|14797.2|14798.7|14797.2|14797.7|14796.2|52
1654846620000|2022-06-10 07:37:00|14799.7|14798.2|14800.7|14798.2|14800.7|14799.2|14798.7|14796.2|78
1654846630000|2022-06-10 07:37:10|14801.7|14800.2|14802.7|14801.2|14803.7|14802.2|14799.7|14798.2|611
1654846640000|2022-06-10 07:37:20|14803.7|14802.2|14803.7|14802.2|14804.7|14803.2|14802.7|14801.2|356
1654846650000|2022-06-10 07:37:30|14802.7|14801.2|14800.7|14799.2|14802.7|14801.2|14800.7|14799.2|124
1654846660000|2022-06-10 07:37:40|14801.7|14800.2|14802.7|14801.2|14802.7|14801.2|14801.7|14799.2|104
1654846670000|2022-06-10 07:37:50|14801.7|14800.2|14799.7|14798.2|14801.7|14801.2|14799.7|14798.2|183
1654846680000|2022-06-10 07:38:00|14798.7|14797.2|14799.7|14798.2|14800.7|14799.2|14797.7|14796.2|165
1654846690000|2022-06-10 07:38:10|14798.7|14797.2|14798.7|14797.2|14799.7|14798.2|14798.7|14797.2|148
1654846700000|2022-06-10 07:38:20|14797.7|14796.2|14794.7|14793.2|14798.7|14797.2|14794.7|14793.2|272
1654846710000|2022-06-10 07:38:30|14795.7|14794.2|14798.7|14796.2|14798.7|14796.2|14795.7|14794.2|103
1654846720000|2022-06-10 07:38:40|14797.7|14795.2|14798.7|14797.2|14799.7|14798.2|14797.7|14795.2|49
1654846730000|2022-06-10 07:38:50|14797.7|14796.2|14797.7|14796.2|14797.7|14796.2|14797.7|14795.2|23
1654846740000|2022-06-10 07:39:00|14796.7|14795.2|14795.7|14794.2|14796.7|14795.2|14794.7|14793.2|59
1654846750000|2022-06-10 07:39:10|14794.7|14793.2|14793.7|14792.2|14794.7|14793.2|14793.7|14792.2|147
1654846760000|2022-06-10 07:39:20|14794.7|14793.2|14795.7|14793.2|14795.7|14794.2|14793.7|14792.2|51
1654846770000|2022-06-10 07:39:30|14794.7|14794.2|14795.7|14793.2|14795.7|14794.2|14794.7|14793.2|80
1654846780000|2022-06-10 07:39:40|14794.7|14794.2|14798.7|14796.2|14799.7|14797.2|14794.7|14794.2|133
1654846790000|2022-06-10 07:39:50|14797.7|14795.2|14796.7|14795.2|14797.7|14796.2|14795.7|14794.2|109
1654846800000|2022-06-10 07:40:00|14795.7|14794.2|14796.7|14795.2|14797.7|14796.2|14795.7|14794.2|103
1654846810000|2022-06-10 07:40:10|14795.7|14794.2|14793.7|14792.2|14796.7|14795.2|14793.7|14792.2|225
1654846820000|2022-06-10 07:40:20|14792.7|14791.2|14796.7|14795.2|14797.7|14796.2|14792.7|14791.2|237
1654846830000|2022-06-10 07:40:30|14795.7|14794.2|14795.7|14794.2|14797.7|14795.2|14795.7|14794.2|210
1654846840000|2022-06-10 07:40:40|14796.7|14795.2|14796.7|14795.2|14797.7|14795.2|14795.7|14794.2|100
1654846850000|2022-06-10 07:40:50|14795.7|14794.2|14793.7|14791.2|14795.7|14794.2|14793.7|14791.2|76
1654846860000|2022-06-10 07:41:00|14792.7|14790.2|14791.7|14789.2|14793.7|14790.2|14790.7|14789.2|76
1654846870000|2022-06-10 07:41:10|14790.7|14790.2|14791.7|14790.2|14791.7|14790.2|14790.7|14789.2|37
1654846880000|2022-06-10 07:41:20|14790.7|14789.2|14789.7|14788.2|14790.7|14789.2|14789.7|14788.2|132
1654846890000|2022-06-10 07:41:30|14790.7|14789.2|14790.7|14789.2|14790.7|14789.2|14788.7|14787.2|221
1654846900000|2022-06-10 07:41:40|14789.7|14788.2|14790.7|14789.2|14790.7|14789.2|14789.7|14788.2|235
1654846910000|2022-06-10 07:41:50|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|19
1654846920000|2022-06-10 07:42:00|14790.7|14789.2|14791.7|14790.2|14791.7|14790.2|14789.7|14788.2|363
1654846930000|2022-06-10 07:42:10|14792.7|14791.2|14791.7|14790.2|14792.7|14791.2|14791.7|14790.2|147
1654846940000|2022-06-10 07:42:20|14790.7|14789.2|14789.7|14788.2|14790.7|14789.2|14789.7|14788.2|53
1654846950000|2022-06-10 07:42:30|14790.7|14789.2|14790.7|14789.2|14790.7|14789.2|14788.7|14787.2|60
1654846960000|2022-06-10 07:42:40|14789.7|14788.2|14790.7|14789.2|14791.7|14789.2|14789.7|14787.2|156
1654846970000|2022-06-10 07:42:50|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|14788.7|14787.2|93
1654846980000|2022-06-10 07:43:00|14788.7|14787.2|14787.7|14786.2|14788.7|14787.2|14787.7|14786.2|66
1654846990000|2022-06-10 07:43:10|||||||||77
1654847000000|2022-06-10 07:43:20|14786.7|14785.2|14783.7|14782.2|14786.7|14785.2|14783.7|14782.2|232
1654847010000|2022-06-10 07:43:30|14782.7|14781.2|14783.7|14782.2|14783.7|14782.2|14782.7|14780.2|156
1654847020000|2022-06-10 07:43:40|14782.7|14781.2|14783.7|14782.2|14783.7|14782.2|14782.7|14781.2|133
1654847030000|2022-06-10 07:43:50|14784.7|14783.2|14784.7|14783.2|14784.7|14783.2|14783.7|14782.2|115
1654847040000|2022-06-10 07:44:00|14785.7|14784.2|14784.7|14783.2|14785.7|14784.2|14784.7|14782.2|23
1654847050000|2022-06-10 07:44:10|14783.7|14782.2|14784.7|14783.2|14785.7|14784.2|14783.7|14782.2|133
1654847060000|2022-06-10 07:44:20|14785.7|14784.2|14783.7|14782.2|14785.7|14784.2|14783.7|14782.2|26
1654847070000|2022-06-10 07:44:30|14784.7|14783.2|14784.7|14783.2|14784.7|14783.2|14783.7|14782.2|118
1654847080000|2022-06-10 07:44:40|14783.7|14782.2|14782.7|14781.2|14784.7|14782.2|14782.7|14781.2|54
1654847090000|2022-06-10 07:44:50|14783.7|14782.2|14783.7|14782.2|14783.7|14782.2|14783.7|14781.2|43
1654847100000|2022-06-10 07:45:00|14782.7|14781.2|14784.7|14783.2|14785.7|14784.2|14782.7|14781.2|38
1654847110000|2022-06-10 07:45:10|14785.7|14784.2|14784.7|14783.2|14785.7|14784.2|14784.7|14783.2|144
1654847120000|2022-06-10 07:45:20|14783.7|14782.2|14785.7|14784.2|14785.7|14784.2|14783.7|14782.2|58
1654847130000|2022-06-10 07:45:30|14786.7|14785.2|14787.7|14785.2|14787.7|14785.2|14785.7|14784.2|116
1654847140000|2022-06-10 07:45:40|14786.7|14786.2|14786.7|14785.2|14788.7|14787.2|14786.7|14785.2|163
1654847150000|2022-06-10 07:45:50|||||||||12
1654847160000|2022-06-10 07:46:00|14785.7|14784.2|14788.7|14787.2|14788.7|14787.2|14785.7|14784.2|285
1654847170000|2022-06-10 07:46:10|14787.7|14786.2|14787.7|14785.2|14787.7|14786.2|14787.7|14785.2|618
1654847180000|2022-06-10 07:46:20|14786.7|14786.2|14786.7|14785.2|14787.7|14786.2|14786.7|14785.2|61
1654847190000|2022-06-10 07:46:30|14787.7|14786.2|14787.7|14786.2|14787.7|14786.2|14787.7|14786.2|100
1654847200000|2022-06-10 07:46:40|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|32
1654847210000|2022-06-10 07:46:50|14788.7|14787.2|14787.7|14786.2|14788.7|14787.2|14787.7|14786.2|544
1654847220000|2022-06-10 07:47:00|14788.7|14787.2|14788.7|14787.2|14788.7|14787.2|14788.7|14787.2|106
1654847230000|2022-06-10 07:47:10|14787.7|14786.2|14789.7|14788.2|14789.7|14788.2|14787.7|14785.2|284
1654847240000|2022-06-10 07:47:20|14788.7|14787.2|14788.7|14787.2|14789.7|14788.2|14788.7|14787.2|186
1654847250000|2022-06-10 07:47:30|14786.7|14785.2|14786.7|14785.2|14787.7|14786.2|14786.7|14785.2|146
1654847260000|2022-06-10 07:47:40|14787.7|14786.2|14787.7|14786.2|14788.7|14786.2|14787.7|14786.2|69
1654847270000|2022-06-10 07:47:50|14786.7|14785.2|14784.7|14783.2|14786.7|14785.2|14784.7|14783.2|107
1654847280000|2022-06-10 07:48:00|14785.7|14784.2|14787.7|14786.2|14787.7|14786.2|14785.7|14784.2|175
1654847290000|2022-06-10 07:48:10|14786.7|14785.2|14785.7|14784.2|14787.7|14786.2|14785.7|14784.2|99
1654847300000|2022-06-10 07:48:20|14784.7|14783.2|14784.7|14783.2|14786.7|14785.2|14784.7|14783.2|76
1654847310000|2022-06-10 07:48:30|14785.7|14784.2|14785.7|14784.2|14785.7|14784.2|14785.7|14784.2|50
1654847320000|2022-06-10 07:48:40|14784.7|14783.2|14783.7|14782.2|14784.7|14783.2|14783.7|14782.2|251
1654847330000|2022-06-10 07:48:50|14784.7|14783.2|14784.7|14783.2|14784.7|14783.2|14783.7|14782.2|257
1654847340000|2022-06-10 07:49:00|14783.7|14782.2|14784.7|14783.2|14784.7|14783.2|14783.7|14782.2|30
1654847350000|2022-06-10 07:49:10|14783.7|14782.2|14786.7|14785.2|14786.7|14785.2|14783.7|14782.2|71
1654847360000|2022-06-10 07:49:20|14785.7|14784.2|14786.7|14784.2|14786.7|14785.2|14785.7|14784.2|93
1654847370000|2022-06-10 07:49:30|14785.7|14783.2|14785.7|14784.2|14785.7|14784.2|14784.7|14783.2|73
1654847380000|2022-06-10 07:49:40|||||||||111
1654847390000|2022-06-10 07:49:50|14786.7|14785.2|14785.7|14784.2|14786.7|14785.2|14784.7|14783.2|195
1654847400000|2022-06-10 07:50:00|14786.7|14785.2|14786.7|14785.2|14787.7|14786.2|14785.7|14784.2|113
1654847410000|2022-06-10 07:50:10|14785.7|14784.2|14785.7|14784.2|14786.7|14785.2|14785.7|14784.2|299
1654847420000|2022-06-10 07:50:20|14786.7|14785.2|14785.7|14784.2|14786.7|14785.2|14785.7|14784.2|20
1654847430000|2022-06-10 07:50:30|14786.7|14785.2|14785.7|14784.2|14786.7|14785.2|14785.7|14784.2|18
1654847440000|2022-06-10 07:50:40|14786.7|14785.2|14786.7|14785.2|14787.7|14786.2|14785.7|14785.2|171
1654847450000|2022-06-10 07:50:50|14787.7|14786.2|14788.7|14787.2|14788.7|14787.2|14787.7|14786.2|12
1654847460000|2022-06-10 07:51:00|14789.7|14788.2|14788.7|14787.2|14789.7|14788.2|14788.7|14787.2|138
1654847470000|2022-06-10 07:51:10|14789.7|14788.2|14793.7|14792.2|14793.7|14792.2|14789.7|14788.2|145
1654847480000|2022-06-10 07:51:20|14794.7|14793.2|14796.7|14795.2|14796.7|14795.2|14794.7|14793.2|602
1654847490000|2022-06-10 07:51:30|14795.7|14794.2|14795.7|14794.2|14796.7|14795.2|14795.7|14794.2|81
1654847500000|2022-06-10 07:51:40|14793.7|14792.2|14795.7|14794.2|14795.7|14794.2|14793.7|14792.2|319
1654847510000|2022-06-10 07:51:50|14796.7|14795.2|14796.7|14795.2|14796.7|14795.2|14794.7|14793.2|215
1654847520000|2022-06-10 07:52:00|14795.7|14794.2|14798.7|14797.2|14798.7|14797.2|14795.7|14794.2|181
1654847530000|2022-06-10 07:52:10|14799.7|14798.2|14798.7|14797.2|14799.7|14798.2|14798.7|14797.2|223
1654847540000|2022-06-10 07:52:20|14797.7|14796.2|14800.7|14799.2|14800.7|14799.2|14797.7|14796.2|164
1654847550000|2022-06-10 07:52:30|14801.7|14800.2|14798.7|14797.2|14801.7|14800.2|14798.7|14797.2|177
1654847560000|2022-06-10 07:52:40|14799.7|14798.2|14800.7|14799.2|14800.7|14799.2|14799.7|14798.2|90
1654847570000|2022-06-10 07:52:50|14799.7|14798.2|14799.7|14797.2|14799.7|14798.2|14798.7|14797.2|86
1654847580000|2022-06-10 07:53:00|14798.7|14796.2|14797.7|14796.2|14798.7|14796.2|14797.7|14796.2|169
1654847590000|2022-06-10 07:53:10|14798.7|14797.2|14798.7|14797.2|14800.7|14799.2|14798.7|14797.2|166
1654847600000|2022-06-10 07:53:20|14797.7|14796.2|14796.7|14795.2|14798.7|14797.2|14796.7|14795.2|249
1654847610000|2022-06-10 07:53:30|14797.7|14796.2|14797.7|14796.2|14799.7|14798.2|14797.7|14796.2|178
1654847620000|2022-06-10 07:53:40|14798.7|14797.2|14797.7|14796.2|14798.7|14797.2|14797.7|14796.2|32
1654847630000|2022-06-10 07:53:50|14796.7|14795.2|14796.7|14795.2|14797.7|14796.2|14795.7|14794.2|382
1654847640000|2022-06-10 07:54:00|14795.7|14794.2|14795.7|14794.2|14796.7|14795.2|14795.7|14794.2|182
1654847650000|2022-06-10 07:54:10|14794.7|14793.2|14794.7|14793.2|14794.7|14793.2|14793.7|14792.2|124
1654847660000|2022-06-10 07:54:20|14793.7|14792.2|14793.7|14792.2|14794.7|14793.2|14793.7|14792.2|52
1654847670000|2022-06-10 07:54:30|14794.7|14793.2|14794.7|14793.2|14795.7|14794.2|14793.7|14792.2|478
1654847680000|2022-06-10 07:54:40|14793.7|14792.2|14794.7|14793.2|14794.7|14793.2|14793.7|14792.2|154
1654847690000|2022-06-10 07:54:50|14793.7|14792.2|14793.7|14791.2|14793.7|14792.2|14793.7|14791.2|78
1654847700000|2022-06-10 07:55:00|14792.7|14792.2|14792.7|14791.2|14793.7|14792.2|14792.7|14791.2|92
1654847710000|2022-06-10 07:55:10|14791.7|14790.2|14791.7|14790.2|14792.7|14791.2|14791.7|14790.2|61
1654847720000|2022-06-10 07:55:20|14792.7|14791.2|14791.7|14790.2|14792.7|14791.2|14791.7|14790.2|238
1654847730000|2022-06-10 07:55:30|||||||||9
1654847740000|2022-06-10 07:55:40|14792.7|14791.2|14791.7|14790.2|14792.7|14791.2|14791.7|14790.2|294
1654847750000|2022-06-10 07:55:50|14790.7|14789.2|14788.7|14786.2|14790.7|14789.2|14787.7|14785.7|225
1654847760000|2022-06-10 07:56:00|14787.7|14785.2|14786.7|14785.2|14788.7|14786.2|14786.7|14785.2|114
1654847770000|2022-06-10 07:56:10|14785.7|14784.2|14788.7|14786.2|14788.7|14787.1|14785.7|14784.2|132
1654847780000|2022-06-10 07:56:20|14787.7|14787.2|14787.7|14786.2|14787.7|14787.2|14786.7|14785.2|50
1654847790000|2022-06-10 07:56:30|14786.7|14785.2|14787.7|14785.2|14787.7|14786.2|14786.7|14785.2|72
1654847800000|2022-06-10 07:56:40|14786.7|14786.2|14787.7|14786.2|14787.7|14786.2|14786.7|14785.2|196
1654847810000|2022-06-10 07:56:50|14786.7|14785.2|14788.7|14787.2|14788.7|14787.2|14786.7|14785.2|281
1654847820000|2022-06-10 07:57:00|14789.7|14786.2|14788.7|14787.2|14789.7|14787.2|14787.7|14786.2|114
1654847830000|2022-06-10 07:57:10|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|30
1654847840000|2022-06-10 07:57:20|14788.7|14787.2|14789.7|14788.2|14790.7|14789.2|14788.7|14787.2|401
1654847850000|2022-06-10 07:57:30|14788.7|14787.2|14788.7|14787.2|14789.7|14788.2|14787.7|14786.2|169
1654847860000|2022-06-10 07:57:40|14789.7|14788.2|14787.7|14786.2|14789.7|14788.2|14787.7|14786.2|53
1654847870000|2022-06-10 07:57:50|14786.7|14785.2|14786.7|14785.2|14787.7|14786.2|14786.7|14785.2|21
1654847880000|2022-06-10 07:58:00|14787.6|14786.1|14786.7|14785.2|14787.7|14786.2|14786.7|14785.2|70
1654847890000|2022-06-10 07:58:10|14785.7|14784.2|14785.7|14784.2|14786.7|14785.2|14785.7|14784.2|127
1654847900000|2022-06-10 07:58:20|14786.7|14785.2|14786.7|14785.2|14787.7|14786.2|14786.7|14785.2|98
1654847910000|2022-06-10 07:58:30|14787.7|14786.2|14789.7|14788.2|14789.7|14788.2|14786.7|14785.2|68
1654847920000|2022-06-10 07:58:40|14790.7||14789.7||14790.7||14789.7||1552
1654847930000|2022-06-10 07:58:50|14790.7||14789.7||14790.7||14789.7||49
1654847940000|2022-06-10 07:59:00|14788.7|14787.2|14787.7|14786.2|14788.7|14787.2|14787.7|14786.2|161
1654847950000|2022-06-10 07:59:10|14788.7|14787.2|14788.7|14787.2|14788.7|14787.2|14787.7|14786.2|12
1654847960000|2022-06-10 07:59:20|14787.7|14786.2|14787.7|14786.2|14788.7|14786.2|14787.7|14786.2|88
1654847970000|2022-06-10 07:59:30|14786.7|14785.2|14786.7|14785.2|14786.7|14785.2|14786.7|14785.2|38
1654847980000|2022-06-10 07:59:40|14787.6|14786.1|14787.7|14786.2|14787.7|14786.2|14786.7|14785.2|173
1654847990000|2022-06-10 07:59:50|14788.7|14787.2|14788.7|14787.2|14788.7|14787.2|14788.7|14787.2|40
1654848000000|2022-06-10 08:00:00|14787.7|14786.2|14787.7|14786.2|14788.7|14787.2|14787.7|14786.2|50
1654848010000|2022-06-10 08:00:10|14788.7|14787.2|14788.7|14786.2|14788.7|14787.2|14787.7|14786.2|23
1654848020000|2022-06-10 08:00:20|14787.7||14787.7||14787.7||14787.7||240
1654848030000|2022-06-10 08:00:30|14788.7|14787.2|14786.7|14785.2|14788.7|14787.2|14786.7|14785.2|200
1654848040000|2022-06-10 08:00:40|14787.7|14786.2|14787.7|14786.2|14787.7|14786.2|14786.7|14785.2|11
1654848050000|2022-06-10 08:00:50|||||||||3
1654848060000|2022-06-10 08:01:00|14786.7|14785.2|14784.7|14783.2|14786.7|14785.2|14784.7|14783.2|177
1654848070000|2022-06-10 08:01:10|14783.7|14782.2|14786.7|14785.2|14786.7|14785.2|14782.7|14781.2|223
1654848080000|2022-06-10 08:01:20|14785.7|14784.2|14785.7|14784.2|14785.7|14784.2|14785.7|14783.2|30
1654848090000|2022-06-10 08:01:30|14786.6|14785.1|14786.7|14785.2|14786.7|14785.2|14786.6|14785.1|63
1654848100000|2022-06-10 08:01:40|14786.6|14785.1|14788.7|14787.2|14788.7|14787.2|14785.7|14784.2|100
1654848110000|2022-06-10 08:01:50|14787.7|14786.2|14789.7|14788.2|14789.7|14788.2|14787.7|14786.2|555
1654848120000|2022-06-10 08:02:00|||||||||153
1654848130000|2022-06-10 08:02:10|14790.7|14789.2|14792.7|14791.2|14792.7|14791.2|14789.7|14788.2|92
1654848140000|2022-06-10 08:02:20|14793.6|14790.2|14793.7|14792.2|14793.7|14792.2|14792.7|14790.2|45
1654848150000|2022-06-10 08:02:30|14792.7|14791.2|14791.7|14790.2|14792.7|14791.2|14791.7|14790.2|377
1654848160000|2022-06-10 08:02:40|14790.7|14789.2|14791.7|14790.2|14791.7|14790.2|14790.7|14789.2|56
1654848170000|2022-06-10 08:02:50|14792.7|14791.2|14793.7|14792.2|14794.7|14793.2|14792.7|14791.2|302
1654848180000|2022-06-10 08:03:00|||||||||24
1654848190000|2022-06-10 08:03:10|14794.7|14793.2|14794.7|14793.2|14795.7|14794.2|14794.7|14793.2|123
1654848200000|2022-06-10 08:03:20|14793.7|14792.2|14794.7|14792.2|14794.7|14793.2|14793.7|14792.2|57
1654848210000|2022-06-10 08:03:30|14794.6|14793.1|14794.7|14793.2|14794.7|14793.2|14792.7|14791.2|26
1654848220000|2022-06-10 08:03:40|14795.7|14794.2|14794.7|14793.2|14795.7|14794.2|14794.7|14793.2|123
1654848230000|2022-06-10 08:03:50|||||||||5
1654848240000|2022-06-10 08:04:00|14793.7|14792.2|14792.7|14791.2|14793.7|14792.2|14792.7|14791.2|115
1654848250000|2022-06-10 08:04:10|14791.7|14790.2|14793.7|14792.2|14793.7|14792.2|14791.7|14790.2|59
1654848260000|2022-06-10 08:04:20|||||||||23
1654848270000|2022-06-10 08:04:30|14793.6|14792.1|14792.7|14791.2|14793.6|14792.1|14792.7|14791.2|25
1654848280000|2022-06-10 08:04:40|14793.7|14792.2|14793.7|14792.2|14793.7|14792.2|14792.7|14791.2|46
1654848290000|2022-06-10 08:04:50|14792.7|14791.2|14792.7|14791.2|14792.7|14792.2|14792.7|14790.2|9
1654848300000|2022-06-10 08:05:00|14791.7|14790.2|14791.7|14790.2|14791.7|14790.2|14791.6|14789.2|36
1654848310000|2022-06-10 08:05:10|14790.7|14789.2|14791.7|14790.2|14791.7|14790.2|14790.7|14789.2|33
1654848320000|2022-06-10 08:05:20|14790.7|14789.2|14791.7|14790.2|14791.7|14790.2|14789.7|14788.2|186
1654848330000|2022-06-10 08:05:30|14790.7|14789.2|14790.7|14789.2|14790.7|14790.2|14790.7|14789.2|44
1654848340000|2022-06-10 08:05:40|14791.7|14790.2|14791.7|14790.2|14791.7|14790.2|14791.7|14790.2|36
1654848350000|2022-06-10 08:05:50|14792.7|14791.2|14792.7|14791.2|14792.7|14791.2|14791.7|14790.2|169
1654848360000|2022-06-10 08:06:00|14791.7|14790.2|14791.7|14790.2|14792.7|14791.2|14790.7|14789.2|559
1654848370000|2022-06-10 08:06:10|14790.7|14789.2|14792.7|14790.2|14792.7|14791.2|14790.7|14789.2|70
1654848380000|2022-06-10 08:06:20|14791.7||14791.7||14791.7||14791.7||106
1654848390000|2022-06-10 08:06:30|||||||||60
1654848400000|2022-06-10 08:06:40|14790.7|14789.2|14792.7|14791.2|14792.7|14791.2|14790.7|14789.2|303
1654848410000|2022-06-10 08:06:50|14791.7|14790.2|14791.7|14790.2|14791.7|14790.2|14791.7|14790.2|4
1654848420000|2022-06-10 08:07:00|14792.7|14791.2|14791.7|14790.2|14792.7|14791.2|14791.7|14790.2|100
1654848430000|2022-06-10 08:07:10|14792.7|14791.2|14791.7|14790.2|14792.7|14791.2|14791.7|14790.2|25
1654848440000|2022-06-10 08:07:20|14790.7|14789.2|14792.7|14791.2|14792.7|14791.2|14790.7|14789.2|196
1654848450000|2022-06-10 08:07:30|||||||||29
1654848460000|2022-06-10 08:07:40|14791.7|14790.2|14791.7|14790.2|14792.7|14791.2|14791.7|14790.2|93
1654848470000|2022-06-10 08:07:50|14792.7|14791.2|14792.7|14791.2|14792.7|14791.2|14792.6|14790.2|33
1654848480000|2022-06-10 08:08:00|14791.7|14790.2|14794.7|14793.2|14796.7|14794.2|14791.7|14790.2|142
1654848490000|2022-06-10 08:08:10|14795.7|14794.2|14794.7|14793.2|14795.7|14794.2|14793.7|14792.2|111
1654848500000|2022-06-10 08:08:20|14793.7|14792.2|14794.7|14793.2|14794.7|14793.2|14793.7|14792.2|223
1654848510000|2022-06-10 08:08:30|14795.7|14794.2|14795.7|14794.2|14796.7|14794.2|14795.7|14794.2|10
1654848520000|2022-06-10 08:08:40|14796.7|14795.2|14796.7|14795.2|14796.7|14795.2|14796.7|14795.2|176
1654848530000|2022-06-10 08:08:50|||||||||85
1654848540000|2022-06-10 08:09:00|14795.7|14794.2|14795.7|14794.2|14795.7|14794.2|14795.7|14794.2|31
1654848550000|2022-06-10 08:09:10|14796.7|14795.2|14800.7|14799.2|14800.7|14799.2|14796.7|14795.2|189
1654848560000|2022-06-10 08:09:20|14799.7|14798.2|14799.7|14798.2|14799.7|14798.2|14799.7|14798.2|45
1654848570000|2022-06-10 08:09:30|||||||||77
1654848580000|2022-06-10 08:09:40|14798.7|14797.2|14798.6|14797.1|14798.7|14797.2|14798.6|14797.1|362
1654848590000|2022-06-10 08:09:50|14799.6|14798.1|14799.6|14798.1|14799.6|14798.1|14799.6|14798.1|65
1654848610000|2022-06-10 08:10:10|14798.6|14797.1|14800.6|14799.1|14801.6|14800.1|14798.6|14797.1|333
1654848620000|2022-06-10 08:10:20|14799.6|14798.1|14800.6|14799.1|14800.6|14799.1|14799.6|14798.1|81
1654848630000|2022-06-10 08:10:30|||||||||106
1654848640000|2022-06-10 08:10:40|14801.6|14800.1|14802.6|14801.1|14802.6|14801.1|14800.6|14799.1|382
1654848650000|2022-06-10 08:10:50|14801.6|14800.1|14801.6|14800.1|14801.6|14800.1|14800.6|14799.1|49
1654848660000|2022-06-10 08:11:00|14802.6|14801.1|14802.6|14801.1|14803.6|14802.1|14802.6|14801.1|143
1654848670000|2022-06-10 08:11:10|14803.6|14802.1|14803.6|14802.1|14803.6|14802.1|14802.6|14801.1|73
1654848680000|2022-06-10 08:11:20|14802.6|14801.1|14803.6|14802.1|14803.6|14802.1|14802.6|14801.1|43
1654848690000|2022-06-10 08:11:30|14804.6|14803.1|14804.6|14803.1|14805.6|14804.1|14803.6|14802.1|74
1654848700000|2022-06-10 08:11:40|14805.6|14804.1|14804.6|14803.1|14805.6|14804.1|14804.6|14803.1|17
1654848710000|2022-06-10 08:11:50|14805.6|14804.1|14804.6|14803.1|14805.6|14804.1|14804.6|14803.1|56
1654848720000|2022-06-10 08:12:00|14803.7|14802.2|14804.6|14803.1|14804.6|14803.1|14803.7|14802.2|109
1654848730000|2022-06-10 08:12:10|14805.6|14804.1|14804.6|14803.1|14805.6|14804.1|14804.6|14803.1|55
1654848740000|2022-06-10 08:12:20|||||||||26
1654848750000|2022-06-10 08:12:30|||||||||30
1654848760000|2022-06-10 08:12:40|||||||||22
1654848770000|2022-06-10 08:12:50|14805.6|14804.1|14805.6|14804.1|14805.6|14804.1|14805.6|14804.1|46
1654848780000|2022-06-10 08:13:00|14804.6|14803.1|14805.6|14804.1|14805.6|14804.1|14804.6|14803.1|288
1654848790000|2022-06-10 08:13:10|14804.7|14803.2|14806.6|14805.1|14806.6|14805.1|14804.6|14803.1|63
1654848800000|2022-06-10 08:13:20|14805.6|14804.1|14806.6|14805.1|14806.6|14805.1|14805.6|14804.1|72
1654848810000|2022-06-10 08:13:30|14807.6|14806.1|14806.6|14804.1|14807.6|14806.1|14805.6|14804.1|204
1654848820000|2022-06-10 08:13:40|14805.7|14804.2|14806.6|14805.1|14806.6|14805.1|14805.6|14804.1|71
1654848830000|2022-06-10 08:13:50|14805.6|14804.1|14805.6|14804.1|14805.6|14805.1|14805.6|14804.1|45
1654848840000|2022-06-10 08:14:00|14804.6|14803.1|14804.6|14803.1|14804.6|14803.1|14804.6|14803.1|53
1654848850000|2022-06-10 08:14:10|14803.7|14802.2|14804.6|14803.1|14804.6|14803.1|14802.6|14801.1|201
1654848860000|2022-06-10 08:14:20|14805.6|14804.1|14805.6|14804.1|14805.6|14804.1|14804.6|14803.1|60
1654848870000|2022-06-10 08:14:30|14804.6|14803.1|14804.6|14803.1|14804.6|14803.1|14804.6|14803.1|48
1654848880000|2022-06-10 08:14:40|14805.6|14804.1|14805.6|14804.1|14805.6|14804.1|14804.6|14803.1|79
1654848890000|2022-06-10 08:14:50|14806.6|14805.1|14808.6|14807.1|14808.6|14807.1|14806.6|14805.1|505
1654848900000|2022-06-10 08:15:00|14807.6|14806.1|14808.6|14807.1|14808.6|14807.1|14806.6|14805.1|90
1654848910000|2022-06-10 08:15:10|14809.6|14808.1|14809.6|14808.1|14809.6|14808.1|14808.6|14807.1|202
1654848920000|2022-06-10 08:15:20|14811.6|14810.1|14814.6|14813.1|14814.6|14813.1|14811.6|14810.1|221
1654848930000|2022-06-10 08:15:30|14813.6|14812.1|14812.6|14811.1|14814.6|14813.1|14812.6|14811.1|363
1654848940000|2022-06-10 08:15:40|14813.6|14812.1|14812.6|14811.1|14814.6|14813.1|14812.6|14811.1|133
1654848950000|2022-06-10 08:15:50|14812.7|14810.2|14811.6|14810.1|14812.7|14811.1|14811.6|14810.1|72
1654848960000|2022-06-10 08:16:00|14811.7|14810.2|14813.6|14812.1|14813.6|14812.1|14811.7|14810.2|78
1654848970000|2022-06-10 08:16:10|14814.6|14813.1|14818.6|14817.1|14818.6|14817.1|14814.6|14813.1|330
1654848980000|2022-06-10 08:16:20|14819.6|14818.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|340
1654848990000|2022-06-10 08:16:30|14819.7|14818.2|14821.6|14819.1|14821.6|14820.1|14819.6|14818.1|539
1654849000000|2022-06-10 08:16:40|14820.6|14818.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|196
1654849010000|2022-06-10 08:16:50|14821.6|14820.1|14821.6|14820.1|14822.6|14821.1|14821.6|14819.1|210
1654849020000|2022-06-10 08:17:00|||||||||99
1654849030000|2022-06-10 08:17:10|14822.6|14821.1|14822.6|14821.1|14822.6|14821.1|14822.6|14821.1|171
1654849040000|2022-06-10 08:17:20|14824.6|14823.1|14825.6|14824.1|14825.6|14824.1|14824.6|14823.1|234
1654849050000|2022-06-10 08:17:30|14824.6|14823.1|14825.6|14824.1|14825.6|14824.1|14824.6|14823.1|156
1654849060000|2022-06-10 08:17:40|14826.6|14825.1|14825.6|14824.1|14826.6|14825.1|14825.6|14824.1|87
1654849070000|2022-06-10 08:17:50|14826.6|14825.1|14826.6|14825.1|14826.6|14825.1|14826.6|14824.1|162
1654849080000|2022-06-10 08:18:00|14825.6|14824.1|14826.6|14825.1|14826.6|14825.1|14825.6|14824.1|123
1654849090000|2022-06-10 08:18:10|14825.6|14824.1|14824.6|14823.1|14827.6|14826.1|14824.6|14823.1|309
1654849100000|2022-06-10 08:18:20|14825.6|14824.1|14825.6|14824.1|14825.6|14824.1|14824.6|14823.1|142
1654849110000|2022-06-10 08:18:30|14826.6|14825.1|14826.6|14825.1|14826.6|14825.1|14826.6|14825.1|64
1654849120000|2022-06-10 08:18:40|14827.6|14826.1|14826.6|14825.1|14827.6|14826.1|14826.6|14825.1|90
1654849130000|2022-06-10 08:18:50|14827.6|14826.1|14827.6|14826.1|14827.6|14826.1|14827.6|14826.1|81
1654849140000|2022-06-10 08:19:00|14826.6|14825.1|14826.6|14825.1|14827.6|14826.1|14825.6|14824.1|267
1654849150000|2022-06-10 08:19:10|||||||||36
1654849160000|2022-06-10 08:19:20|14827.6|14826.1|14826.6|14825.1|14827.6|14826.1|14826.6|14825.1|92
1654849170000|2022-06-10 08:19:30|14827.6|14826.1|14828.6|14827.1|14828.6|14827.1|14826.6|14825.1|277
1654849180000|2022-06-10 08:19:40|14828.7|14827.2|14829.6|14828.1|14830.6|14829.1|14828.7|14827.2|117
1654849190000|2022-06-10 08:19:50|14830.6|14829.1|14830.6|14829.1|14830.6|14829.1|14829.6|14828.1|268
1654849200000|2022-06-10 08:20:00|14831.6|14830.1|14830.6|14829.1|14832.6|14831.1|14829.6|14828.1|962
1654849210000|2022-06-10 08:20:10|14828.6|14827.1|14827.6|14826.1|14829.6|14828.1|14827.6|14826.1|311
1654849220000|2022-06-10 08:20:20|14828.6|14827.1|14825.6|14824.1|14828.6|14827.1|14825.6|14824.1|121
1654849230000|2022-06-10 08:20:30|14824.6|14823.1|14825.6|14824.1|14825.6|14824.1|14824.6|14823.1|219
1654849240000|2022-06-10 08:20:40|14824.6|14823.1|14821.6|14820.1|14824.6|14823.1|14821.6|14820.1|98
1654849250000|2022-06-10 08:20:50|14820.6|14819.1|14821.6|14820.1|14822.6|14821.1|14820.6|14819.1|341
1654849260000|2022-06-10 08:21:00|14822.6|14819.2|14820.6|14819.1|14822.6|14820.1|14820.6|14819.1|331
1654849270000|2022-06-10 08:21:10|14821.6|14820.1|14821.6|14820.1|14821.6|14820.1|14820.6|14819.1|297
1654849280000|2022-06-10 08:21:20|14820.6|14819.1|14822.6|14821.1|14822.6|14821.1|14820.6|14819.1|91
1654849290000|2022-06-10 08:21:30|14823.6|14822.1|14823.6|14822.1|14823.6|14822.1|14822.6|14821.1|190
1654849300000|2022-06-10 08:21:40|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|145
1654849310000|2022-06-10 08:21:50|14823.6|14822.1|14823.6|14822.1|14823.6|14822.1|14822.6|14821.1|224
1654849320000|2022-06-10 08:22:00|14822.7|14821.2|14822.6|14821.1|14823.6|14822.1|14821.6|14820.1|80
1654849330000|2022-06-10 08:22:10|14821.6|14820.1|14822.6|14821.1|14822.6|14821.1|14820.6|14819.1|285
1654849340000|2022-06-10 08:22:20|14821.7|14820.2|14821.6|14820.1|14821.7|14820.2|14820.6|14819.1|93
1654849350000|2022-06-10 08:22:30|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|38
1654849360000|2022-06-10 08:22:40|14819.6|14818.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|124
1654849370000|2022-06-10 08:22:50|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|121
1654849380000|2022-06-10 08:23:00||14818.1||14819.1||14819.1||14818.1|74
1654849390000|2022-06-10 08:23:10|14819.7|14818.2|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|203
1654849400000|2022-06-10 08:23:20|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|101
1654849410000|2022-06-10 08:23:30|||||||||73
1654849420000|2022-06-10 08:23:40|14818.6|14817.1|14819.6|14818.1|14820.6|14819.1|14818.6|14817.1|305
1654849430000|2022-06-10 08:23:50|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|38
1654849440000|2022-06-10 08:24:00|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14817.1|227
1654849450000|2022-06-10 08:24:10|14818.6|14817.1|14819.6|14818.1|14819.6|14818.1|14818.6|14817.1|94
1654849460000|2022-06-10 08:24:20|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|67
1654849470000|2022-06-10 08:24:30|||||||||5
1654849480000|2022-06-10 08:24:40|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|44
1654849490000|2022-06-10 08:24:50|14818.6|14817.1|14819.6|14817.1|14819.6|14817.1|14818.6|14817.1|131
1654849500000|2022-06-10 08:25:00|14820.6|14818.1|14820.6|14819.1|14821.6|14820.1|14820.6|14818.1|194
1654849510000|2022-06-10 08:25:10|14821.6|14820.1|14824.6|14823.1|14824.6|14823.1|14821.6|14820.1|256
1654849520000|2022-06-10 08:25:20|||||||||63
1654849530000|2022-06-10 08:25:30|14825.6|14824.1|14827.6|14826.1|14827.6|14826.1|14825.6|14824.1|80
1654849540000|2022-06-10 08:25:40|14828.6|14827.1|14826.6|14825.1|14828.6|14827.1|14826.6|14825.1|181
1654849550000|2022-06-10 08:25:50|14827.6||14826.6||14827.6||14826.6||75
1654849560000|2022-06-10 08:26:00|14825.6|14824.1|14826.6|14825.1|14826.6|14825.1|14824.6|14823.1|128
1654849570000|2022-06-10 08:26:10|14825.6|14824.1|14826.6|14825.1|14826.6|14825.1|14825.6|14824.1|24
1654849580000|2022-06-10 08:26:20|||||||||23
1654849590000|2022-06-10 08:26:30|14824.6|14823.1|14827.6|14826.1|14827.6|14826.1|14823.6|14822.1|270
1654849600000|2022-06-10 08:26:40|14828.6|14827.1|14826.6|14825.1|14829.6|14828.1|14826.6|14825.1|214
1654849610000|2022-06-10 08:26:50|14827.6|14824.1|14825.6|14824.1|14827.6|14824.1|14825.6|14824.1|43
1654849620000|2022-06-10 08:27:00|14826.6|14825.1|14826.6|14825.1|14827.6|14826.1|14825.6|14824.1|93
1654849630000|2022-06-10 08:27:10|14827.6|14826.1|14826.6|14825.1|14827.6|14826.1|14826.6|14825.1|76
1654849640000|2022-06-10 08:27:20|14827.6|14826.1|14827.6|14826.1|14827.6|14826.1|14826.6|14825.1|133
1654849650000|2022-06-10 08:27:30|14828.6|14827.1|14824.6|14823.1|14828.6|14827.1|14823.6|14821.1|252
1654849660000|2022-06-10 08:27:40|14825.6|14824.1|14823.6|14822.1|14825.6|14824.1|14823.6|14822.1|40
1654849670000|2022-06-10 08:27:50|14824.6|14823.1|14821.6|14820.1|14824.6|14823.1|14821.6|14820.1|136
1654849680000|2022-06-10 08:28:00|14820.6|14819.1|14820.6|14819.1|14821.6|14820.1|14820.6|14819.1|81
1654849690000|2022-06-10 08:28:10|14821.6|14820.1|14821.6|14820.1|14821.6|14820.1|14819.6|14818.1|194
1654849700000|2022-06-10 08:28:20|14820.6|14819.1|14821.6|14820.1|14821.6|14820.1|14820.6|14819.1|135
1654849710000|2022-06-10 08:28:30|14820.6|14819.1|14821.6|14820.1|14821.6|14820.1|14820.6|14819.1|238
1654849720000|2022-06-10 08:28:40|14820.6|14819.1|14820.6|14819.1|14821.6|14819.1|14820.6|14819.1|58
1654849730000|2022-06-10 08:28:50|14821.6|14820.1|14824.6|14823.1|14824.6|14823.1|14821.6|14820.1|151
1654849740000|2022-06-10 08:29:00|14823.6|14822.1|14824.6|14823.1|14825.6|14824.1|14823.6|14822.1|170
1654849750000|2022-06-10 08:29:10|14825.6|14824.1|14825.6|14824.1|14826.6|14825.1|14825.6|14824.1|96
1654849760000|2022-06-10 08:29:20|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|57
1654849770000|2022-06-10 08:29:30|14823.6|14822.1|14824.6|14823.1|14825.6|14824.1|14823.6|14822.1|119
1654849780000|2022-06-10 08:29:40|14825.6|14824.1|14827.6|14826.1|14827.6|14826.1|14825.6|14824.1|130
1654849790000|2022-06-10 08:29:50|14828.6|14827.1|14830.6|14829.1|14830.6|14829.1|14828.6|14827.1|511
1654849800000|2022-06-10 08:30:00|14829.6|14828.1|14828.6|14827.1|14829.6|14828.1|14827.6|14826.1|507
1654849810000|2022-06-10 08:30:10||14826.1||14827.1||14827.1||14826.1|41
1654849820000|2022-06-10 08:30:20|14827.6|14826.1|14827.6|14826.1|14828.6|14827.1|14827.6|14826.1|117
1654849830000|2022-06-10 08:30:30|||||||||35
1654849840000|2022-06-10 08:30:40|14828.6|14827.1|14828.6|14827.1|14829.6|14828.1|14828.6|14827.1|159
1654849850000|2022-06-10 08:30:50|14827.6|14826.1|14827.6|14826.1|14827.6|14826.1|14827.6|14826.1|53
1654849860000|2022-06-10 08:31:00|14828.6|14827.1|14825.6|14824.1|14828.6|14827.1|14825.6|14824.1|537
1654849870000|2022-06-10 08:31:10|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|14823.6|14822.1|163
1654849880000|2022-06-10 08:31:20|14823.6|14822.1|14823.6|14822.1|14824.6|14823.1|14823.6|14822.1|255
1654849890000|2022-06-10 08:31:30|14824.6|14823.1|14824.6|14822.1|14824.6|14823.1|14824.6|14822.1|341
1654849900000|2022-06-10 08:31:40|14823.6|14823.1|14822.6|14821.1|14823.6|14823.1|14822.6|14821.1|375
1654849910000|2022-06-10 08:31:50|14823.6|14822.1|14823.6|14822.1|14823.6|14822.1|14822.6|14821.1|81
1654849920000|2022-06-10 08:32:00|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|14823.6|14822.1|225
1654849930000|2022-06-10 08:32:10|14823.6|14822.1|14826.6|14825.1|14826.6|14825.1|14823.6|14822.1|320
1654849940000|2022-06-10 08:32:20|||||||||115
1654849950000|2022-06-10 08:32:30|14827.6|14826.1|14826.6|14824.1|14827.6|14826.1|14826.6|14824.1|182
1654849960000|2022-06-10 08:32:40|14825.6||14825.6||14825.6||14825.6||20
1654849970000|2022-06-10 08:32:50|14824.6|14823.1|14824.6|14823.1|14825.6|14824.1|14824.6|14822.1|135
1654849980000|2022-06-10 08:33:00|14823.6|14822.1|14822.6|14821.1|14824.6|14823.1|14822.6|14820.1|185
1654849990000|2022-06-10 08:33:10|14823.6|14822.1|14822.6|14820.1|14823.6|14822.1|14821.6|14820.1|183
1654850000000|2022-06-10 08:33:20|14821.6|14819.1|14820.6|14819.1|14821.6|14820.1|14820.6|14819.1|54
1654850010000|2022-06-10 08:33:30|14821.6|14820.1|14820.6|14819.1|14821.6|14820.1|14820.6|14819.1|121
1654850020000|2022-06-10 08:33:40|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|122
1654850030000|2022-06-10 08:33:50|14818.6|14817.1|14817.6|14816.1|14818.6|14817.1|14817.6|14816.1|63
1654850040000|2022-06-10 08:34:00|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|14817.6|14817.1|65
1654850050000|2022-06-10 08:34:10|||||||||20
1654850060000|2022-06-10 08:34:20|||||||||40
1654850070000|2022-06-10 08:34:30|14819.6|14818.1|14820.6|14819.1|14821.6|14820.1|14819.6|14818.1|201
1654850080000|2022-06-10 08:34:40|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|49
1654850090000|2022-06-10 08:34:50|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|18
1654850100000|2022-06-10 08:35:00|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|200
1654850110000|2022-06-10 08:35:10|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|82
1654850120000|2022-06-10 08:35:20|14819.6|14818.1|14821.6|14820.1|14821.6|14820.1|14819.6|14818.1|62
1654850130000|2022-06-10 08:35:30|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|270
1654850140000|2022-06-10 08:35:40|||||||||18
1654850150000|2022-06-10 08:35:50|14820.6|14819.1|14820.6|14819.1|14821.6|14820.1|14819.6|14819.1|75
1654850160000|2022-06-10 08:36:00|14819.6|14818.1|14818.6|14817.1|14820.6|14819.1|14818.6|14817.1|525
1654850170000|2022-06-10 08:36:10|14817.6|14816.1|14816.6|14815.1|14817.6|14816.1|14816.6|14815.1|167
1654850180000|2022-06-10 08:36:20|14815.6|14814.1|14816.6|14815.1|14818.6|14817.1|14815.6|14814.1|146
1654850190000|2022-06-10 08:36:30|14817.6|14816.1|14816.6|14815.1|14817.6|14816.1|14816.6|14815.1|388
1654850200000|2022-06-10 08:36:40|||||||||97
1654850210000|2022-06-10 08:36:50|14817.6|14816.1|14818.6|14817.1|14819.6|14817.1|14816.6|14815.1|143
1654850220000|2022-06-10 08:37:00|14817.6|14816.1|14819.6|14818.1|14819.6|14818.1|14817.6|14816.1|36
1654850230000|2022-06-10 08:37:10|14818.6|14817.1|14818.6|14817.1|14819.6|14817.1|14817.6|14816.1|101
1654850240000|2022-06-10 08:37:20|14817.6|14816.1|14817.6|14815.1|14817.6|14816.1|14816.6|14815.1|62
1654850250000|2022-06-10 08:37:30|14818.6|14817.1|14819.6|14818.1|14819.6|14818.1|14817.6|14816.1|154
1654850260000|2022-06-10 08:37:40|14818.6|14817.1|14817.6|14816.1|14818.6|14817.1|14817.6|14816.1|33
1654850270000|2022-06-10 08:37:50|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|14817.6|14816.1|64
1654850280000|2022-06-10 08:38:00||14816.1||14817.1||14817.1||14816.1|74
1654850290000|2022-06-10 08:38:10|14817.6|14816.1|14820.6|14818.1|14820.6|14819.1|14817.6|14816.1|111
1654850300000|2022-06-10 08:38:20|14819.6|14817.1|14820.6|14818.1|14820.6|14819.1|14818.6|14816.1|94
1654850310000|2022-06-10 08:38:30|14819.6|14819.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|140
1654850320000|2022-06-10 08:38:40|14821.6|14820.1|14820.6|14819.1|14821.6|14820.1|14820.6|14819.1|154
1654850330000|2022-06-10 08:38:50|14819.6|14818.1|14820.6|14819.1|14820.6|14819.1|14818.6|14817.1|236
1654850340000|2022-06-10 08:39:00|14819.6|14818.1|14822.6|14821.1|14823.6|14822.1|14819.6|14818.1|270
1654850350000|2022-06-10 08:39:10|14823.6|14820.1|14821.6|14819.1|14823.6|14820.1|14821.6|14819.1|72
1654850360000|2022-06-10 08:39:20|14822.6|14820.1|14819.6|14818.1|14822.6|14821.1|14819.6|14817.1|89
1654850370000|2022-06-10 08:39:30|14818.6|14817.1|14818.6|14817.1|14819.6|14818.1|14818.6|14817.1|36
1654850380000|2022-06-10 08:39:40|||||||||175
1654850390000|2022-06-10 08:39:50|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14818.6|14817.1|76
1654850400000|2022-06-10 08:40:00|14818.6|14817.1|14817.6|14816.1|14818.6|14817.1|14816.6|14815.1|100
1654850410000|2022-06-10 08:40:10|14818.6|14817.1|14817.6|14816.1|14818.6|14817.1|14816.6|14815.1|133
1654850420000|2022-06-10 08:40:20|14818.6|14815.1|14818.6|14817.1|14818.6|14817.1|14817.6|14815.1|182
1654850430000|2022-06-10 08:40:30|14819.6|14818.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|72
1654850440000|2022-06-10 08:40:40|14819.6|14818.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|27
1654850450000|2022-06-10 08:40:50|14821.6|14820.1|14820.6|14819.1|14821.6|14820.1|14820.6|14819.1|168
1654850460000|2022-06-10 08:41:00|14819.6|14818.1|14819.6|14818.1|14819.6|14819.1|14818.6|14817.1|80
1654850470000|2022-06-10 08:41:10|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|14817.6|14816.1|262
1654850480000|2022-06-10 08:41:20|14817.6|14816.1|14819.6|14818.1|14819.6|14818.1|14817.6|14816.1|363
1654850490000|2022-06-10 08:41:30|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|153
1654850500000|2022-06-10 08:41:40|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|40
1654850510000|2022-06-10 08:41:50|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|89
1654850520000|2022-06-10 08:42:00|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14818.6|14817.1|97
1654850530000|2022-06-10 08:42:10|14818.6|14817.1|14819.6|14818.1|14819.6|14818.1|14818.6|14817.1|196
1654850540000|2022-06-10 08:42:20|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|13
1654850550000|2022-06-10 08:42:30|||||||||17
1654850560000|2022-06-10 08:42:40|||||||||58
1654850570000|2022-06-10 08:42:50|||||||||17
1654850580000|2022-06-10 08:43:00|||||||||74
1654850590000|2022-06-10 08:43:10|||||||||24
1654850600000|2022-06-10 08:43:20|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|232
1654850610000|2022-06-10 08:43:30|14818.6|14817.1|14819.6|14818.1|14820.6|14819.1|14818.6|14817.1|198
1654850620000|2022-06-10 08:43:40|14820.6|14819.1|14822.6|14821.1|14822.6|14821.1|14820.6|14819.1|141
1654850630000|2022-06-10 08:43:50|14821.6|14820.1|14820.6|14819.1|14821.6|14820.1|14820.6|14819.1|291
1654850640000|2022-06-10 08:44:00|14821.6|14820.1|14821.6|14820.1|14821.6|14820.1|14821.6|14820.1|93
1654850650000|2022-06-10 08:44:10|14820.6|14819.1|14820.6|14819.1|14821.6|14820.1|14820.6|14819.1|153
1654850660000|2022-06-10 08:44:20|14821.6|14820.1|14820.6|14819.1|14821.6|14820.1|14820.6|14818.1|76
1654850670000|2022-06-10 08:44:30|14819.6|14818.1|14818.6|14817.1|14819.6|14818.1|14816.6|14815.1|166
1654850680000|2022-06-10 08:44:40|14817.6|14816.1|14818.6|14817.1|14818.6|14817.1|14817.6|14816.1|334
1654850690000|2022-06-10 08:44:50||14816.1||14817.1||14817.1||14816.1|48
1654850700000|2022-06-10 08:45:00|14817.6|14816.1|14816.6|14815.1|14817.6|14817.1|14815.6|14814.1|632
1654850710000|2022-06-10 08:45:10|14815.6|14814.1|14815.6|14814.1|14817.6|14816.1|14815.6|14814.1|221
1654850720000|2022-06-10 08:45:20|14816.6|14815.1|14816.6|14814.1|14816.6|14815.1|14815.6|14814.1|211
1654850730000|2022-06-10 08:45:30||14815.1||14815.1||14815.1||14814.1|19
1654850740000|2022-06-10 08:45:40|14815.6|14814.1|14815.6|14814.1|14816.6|14815.1|14814.6|14813.1|319
1654850750000|2022-06-10 08:45:50|||||||||11
1654850760000|2022-06-10 08:46:00|14816.6|14813.1|14815.6|14814.1|14816.6|14814.1|14814.6|14813.1|72
1654850770000|2022-06-10 08:46:10|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|124
1654850780000|2022-06-10 08:46:20|14813.6|14812.1|14813.6|14812.1|14814.6|14812.1|14813.6|14812.1|180
1654850790000|2022-06-10 08:46:30|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|91
1654850800000|2022-06-10 08:46:40|14813.6|14812.1|14813.6|14812.1|14813.6|14812.1|14813.6|14812.1|48
1654850810000|2022-06-10 08:46:50|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|30
1654850820000|2022-06-10 08:47:00|14813.6|14812.1|14813.6|14812.1|14813.6|14812.1|14813.6|14812.1|25
1654850830000|2022-06-10 08:47:10|14814.6|14813.1|14813.6|14812.1|14814.6|14813.1|14813.6|14812.1|104
1654850840000|2022-06-10 08:47:20|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|23
1654850860000|2022-06-10 08:47:40|14813.6|14812.1|14814.6|14812.1|14814.6|14813.1|14813.6|14812.1|64
1654850870000|2022-06-10 08:47:50|14813.6|14813.1|14814.6|14813.1|14814.6|14813.1|14813.6|14813.1|58
1654850880000|2022-06-10 08:48:00|14813.6|14812.1|14814.6|14813.1|14814.6|14813.1|14813.6|14812.1|22
1654850890000|2022-06-10 08:48:10|14813.6|14812.1|14813.6|14812.1|14814.6|14813.1|14813.6|14812.1|71
1654850900000|2022-06-10 08:48:20|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|113
1654850910000|2022-06-10 08:48:30|14815.6|14814.1|14815.6|14814.1|14815.6|14814.1|14815.6|14814.1|119
1654850920000|2022-06-10 08:48:40|14816.6|14815.1|14816.6|14815.1|14816.6|14815.1|14816.6|14815.1|21
1654850930000|2022-06-10 08:48:50|14817.1|14814.1|14815.6|14814.1|14817.1|14815.1|14815.6|14814.1|138
1654850940000|2022-06-10 08:49:00|||||||||142
1654850950000|2022-06-10 08:49:10|14814.6|14813.1|14815.6|14814.1|14815.6|14814.1|14814.6|14813.1|16
1654850960000|2022-06-10 08:49:20|14814.6|14813.1|14814.6|14813.1|14815.6|14814.1|14813.6|14812.1|162
1654850970000|2022-06-10 08:49:30|||||||||2
1654850980000|2022-06-10 08:49:40|14815.6|14812.1|14815.6|14814.1|14815.6|14814.1|14815.6|14812.1|104
1654850990000|2022-06-10 08:49:50|14814.6|14813.1|14815.6|14813.1|14815.6|14814.1|14814.6|14813.1|143
1654851000000|2022-06-10 08:50:00|14814.6|14812.1|14813.6|14812.1|14814.6|14812.1|14813.6|14812.1|71
1654851010000|2022-06-10 08:50:10|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|14813.6|14812.1|10
1654851020000|2022-06-10 08:50:20|14813.6|14812.1|14813.6|14812.1|14813.6|14812.1|14813.6|14812.1|58
1654851030000|2022-06-10 08:50:30|||||||||123
1654851040000|2022-06-10 08:50:40|||||||||12
1654851050000|2022-06-10 08:50:50|14814.6|14813.1|14815.6|14814.1|14815.6|14814.1|14814.6|14813.1|146
1654851060000|2022-06-10 08:51:00|14816.6|14815.1|14815.6|14814.1|14816.6|14815.1|14814.6|14813.1|242
1654851070000|2022-06-10 08:51:10|14814.6|14813.1|14815.6|14814.1|14815.6|14814.1|14814.6|14813.1|50
1654851080000|2022-06-10 08:51:20|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|14814.6|14813.1|12
1654851090000|2022-06-10 08:51:30|14815.6|14814.1|14815.6|14814.1|14815.6|14814.1|14815.6|14814.1|119
1654851100000|2022-06-10 08:51:40|||||||||10
1654851110000|2022-06-10 08:51:50|||||||||9
1654851120000|2022-06-10 08:52:00|||||||||131
1654851130000|2022-06-10 08:52:10|14816.6|14815.1|14819.6|14818.1|14819.6|14818.1|14816.6|14815.1|135
1654851140000|2022-06-10 08:52:20|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|110
1654851150000|2022-06-10 08:52:30|14818.6|14817.1|14818.6|14817.1|14818.6|14817.1|14818.6|14816.1|87
1654851160000|2022-06-10 08:52:40|14817.6|14816.1|14815.6|14814.1|14817.6|14816.1|14814.6|14813.1|126
1654851170000|2022-06-10 08:52:50|14816.6|14815.1|14815.6|14814.1|14816.6|14815.1|14815.6|14814.1|46
1654851180000|2022-06-10 08:53:00|14816.6|14815.1|14818.6|14817.1|14818.6|14817.1|14816.6|14815.1|98
1654851190000|2022-06-10 08:53:10|14819.6|14818.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|162
1654851200000|2022-06-10 08:53:20|14819.6|14818.1|14819.6|14818.1|14821.6|14819.1|14819.6|14818.1|501
1654851210000|2022-06-10 08:53:30|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|86
1654851220000|2022-06-10 08:53:40|||||||||14
1654851230000|2022-06-10 08:53:50|||||||||160
1654851240000|2022-06-10 08:54:00|14818.6|14816.1|14817.6|14816.1|14818.6|14817.1|14817.6|14816.1|833
1654851250000|2022-06-10 08:54:10|14818.6|14817.1|14816.6|14815.1|14818.6|14817.1|14816.6|14814.1|190
1654851260000|2022-06-10 08:54:20|14817.6|14816.1|14817.6|14816.1|14817.6|14816.1|14817.6|14816.1|96
1654851270000|2022-06-10 08:54:30|14816.6|14815.1|14817.6|14816.1|14817.6|14816.1|14816.6|14815.1|56
1654851280000|2022-06-10 08:54:40|14818.6|14817.1|14817.6|14816.1|14818.6|14817.1|14817.6|14816.1|64
1654851290000|2022-06-10 08:54:50|14818.6|14817.1|14819.6|14818.1|14820.5|14819|14818.6|14817.1|331
1654851300000|2022-06-10 08:55:00|14818.6|14817.1|14819.6|14818.1|14819.6|14818.1|14818.6|14817.1|428
1654851310000|2022-06-10 08:55:10|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|463
1654851320000|2022-06-10 08:55:20|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|39
1654851330000|2022-06-10 08:55:30|14820.5|14819|14819.6|14818.1|14821.6|14820.1|14819.6|14818.1|112
1654851340000|2022-06-10 08:55:40|14818.6|14817.1|14819.6|14818.1|14820.6|14819.1|14818.6|14817.1|764
1654851350000|2022-06-10 08:55:50|14818.6|14817.1|14821.6|14820.1|14821.6|14820.1|14818.6|14817.1|115
1654851360000|2022-06-10 08:56:00|14822.6|14821.1|14819.6|14818.1|14822.6|14821.1|14819.6|14818.1|469
1654851370000|2022-06-10 08:56:10|14820.6|14819.1|14821.6|14819.1|14821.6|14820.1|14820.6|14819.1|356
1654851380000|2022-06-10 08:56:20|14820.6|14820.1|14821.6|14820.1|14821.6|14820.1|14820.6|14820.1|103
1654851390000|2022-06-10 08:56:30|14820.6|14819.1|14819.6|14818.1|14821.6|14820.1|14819.6|14818.1|153
1654851400000|2022-06-10 08:56:40|14818.6|14817.1|14820.6|14819.1|14820.6|14819.1|14818.6|14817.1|566
1654851410000|2022-06-10 08:56:50|14819.6|14818.1|14821.6|14820.1|14821.6|14820.1|14819.6|14818.1|294
1654851420000|2022-06-10 08:57:00|14822.6|14821.1|14823.6|14822.1|14823.6|14822.1|14822.6|14821.1|186
1654851430000|2022-06-10 08:57:10|14822.6|14821.1|14823.6|14822.1|14823.6|14822.1|14822.6|14821.1|343
1654851440000|2022-06-10 08:57:20|14823.5|14822|14822.6|14821.1|14823.6|14822.1|14822.6|14821.1|117
1654851450000|2022-06-10 08:57:30|14821.6|14820.1|14820.6|14819.1|14822.6|14821.1|14820.6|14819.1|219
1654851460000|2022-06-10 08:57:40|14820.5|14819|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|36
1654851470000|2022-06-10 08:57:50|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.6|14818.1|98
1654851480000|2022-06-10 08:58:00|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|140
1654851490000|2022-06-10 08:58:10|14819.6|14818.1|14820.6|14819.1|14820.6|14819.1|14819.6|14818.1|142
1654851500000|2022-06-10 08:58:20|14821.5|14820|14820.6|14819.1|14821.6|14820.1|14820.6|14819.1|183
1654851510000|2022-06-10 08:58:30|14819.6|14818.1|14818.6|14817.1|14819.6|14818.1|14818.6|14817.1|100
1654851520000|2022-06-10 08:58:40|14818.5|14817|14817.6|14816.1|14818.6|14817.1|14817.6|14816.1|11
1654851530000|2022-06-10 08:58:50|14819.6|14817.1|14819.6|14818.1|14819.6|14818.1|14818.6|14817.1|154
1654851540000|2022-06-10 08:59:00|14818.6|14817.1|14818.6|14817.1|14819.6|14818.1|14818.6|14817.1|149
1654851550000|2022-06-10 08:59:10|14819.6|14818.1|14819.6|14818.1|14819.6|14818.1|14818.6|14817.1|121
1654851560000|2022-06-10 08:59:20|14818.6|14817.1|14816.6|14815.1|14818.6|14817.1|14816.6|14815.1|154
1654851570000|2022-06-10 08:59:30|14815.6|14814.1|14814.6|14813.1|14816.6|14815.1|14814.6|14813.1|254
1654851580000|2022-06-10 08:59:40|14815.6|14814.1|14815.6|14814.1|14815.6|14814.1|14814.6|14814.1|207
1654851590000|2022-06-10 08:59:50||14813.1||14813.1||14813.1||14813.1|18
1654851600000|2022-06-10 09:00:00|14816.6|14814.1|14815.6|14814.1|14816.6|14815.1|14815.6|14814.1|129
1654851610000|2022-06-10 09:00:10|14816.6|14815.1|14816.6|14815.1|14816.6|14815.1|14815.6|14814.1|154
1654851620000|2022-06-10 09:00:20|||||||||2
1654851630000|2022-06-10 09:00:30|||||||||2
1654851640000|2022-06-10 09:00:40|||||||||33
1654851650000|2022-06-10 09:00:50|||||||||15
1654851660000|2022-06-10 09:01:00|14817.5|14816|14816.6|14815.1|14817.6|14816.1|14816.6|14815.1|94
1654851670000|2022-06-10 09:01:10|14817.6|14816.1|14818.6|14817.1|14818.6|14817.1|14817.6|14816.1|16
1654851680000|2022-06-10 09:01:20|14817.6|14816.1|14817.6|14816.1|14817.6|14816.1|14817.6|14816.1|161
1654851690000|2022-06-10 09:01:30|||||||||39
1654851700000|2022-06-10 09:01:40|14818.6|14817.1|14816.6|14815.1|14818.6|14817.1|14816.6|14815.1|221
1654851710000|2022-06-10 09:01:50|14815.6|14814.1|14815.6|14814.1|14815.6|14814.1|14815.6|14814.1|7
1654851720000|2022-06-10 09:02:00|14816.5|14815|14815.6|14814.1|14816.6|14815.1|14815.6|14814.1|54
1654851730000|2022-06-10 09:02:10|14816.5|14815|14816.6|14815.1|14816.6|14815.1|14815.6|14814.1|187
1654851740000|2022-06-10 09:02:20|||||||||53
1654851750000|2022-06-10 09:02:30|14817.6|14816.1|14816.6|14815.1|14817.6|14816.1|14816.6|14815.1|217
1654851760000|2022-06-10 09:02:40|||||||||18
1654851770000|2022-06-10 09:02:50|14817.6|14816.1|14819.6|14818.1|14819.6|14818.1|14817.6|14816.1|193
1654851780000|2022-06-10 09:03:00|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|14820.6|14819.1|787
1654851790000|2022-06-10 09:03:10|14821.6|14820.1|14821.6|14820.1|14821.6|14820.1|14820.6|14819.1|103
1654851800000|2022-06-10 09:03:20|14822.6|14821.1|14824.6|14823.1|14825.6|14824.1|14822.6|14821.1|192
1654851810000|2022-06-10 09:03:30|14823.6|14822.1|14824.6|14823.1|14824.6|14823.1|14823.6|14822.1|65
1654851820000|2022-06-10 09:03:40|14824.5|14822.1|14823.6|14822.1|14824.5|14822.1|14823.6|14822|13
1654851830000|2022-06-10 09:03:50|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|83
1654851840000|2022-06-10 09:04:00|14823.6|14822.1|14823.6|14822.1|14823.6|14822.1|14823.6|14822.1|52
1654851850000|2022-06-10 09:04:10|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|63
1654851860000|2022-06-10 09:04:20|14825.6|14824.1|14828.6|14827.1|14828.6|14827.1|14825.6|14824.1|55
1654851870000|2022-06-10 09:04:30|14827.6|14826.1|14824.6|14823.1|14827.6|14826.1|14824.6|14823.1|341
1654851880000|2022-06-10 09:04:40|||||||||26
1654851890000|2022-06-10 09:04:50|14825.6||14824.6||14825.6||14824.6||99
1654851900000|2022-06-10 09:05:00|14824.5|14823|14824.6|14823.1|14824.6|14823.1|14824.5|14823|32
1654851910000|2022-06-10 09:05:10|14823.6|14822.1|14823.6|14822.1|14823.6|14822.1|14823.6|14822.1|22
1654851920000|2022-06-10 09:05:20|14824.5|14823|14823.6|14822.1|14824.6|14823.1|14823.6|14822.1|157
1654851930000|2022-06-10 09:05:30|14822.6|14821.1|14823.6|14822.1|14823.6|14822.1|14822.6|14821.1|66
1654851940000|2022-06-10 09:05:40|14823.5|14821|14820.6|14819.1|14823.6|14822.1|14820.6|14819.1|73
1654851950000|2022-06-10 09:05:50|14821.5|14820|14822.6|14820.1|14822.6|14821.1|14821.5|14819.1|179
1654851960000|2022-06-10 09:06:00|14821.6|14821.1|14822.6|14821.1|14822.6|14821.1|14821.6|14820|63
1654851970000|2022-06-10 09:06:10|14823.6||14823.6||14823.6||14822.6||33
1654851980000|2022-06-10 09:06:20|14822.6|14822.1|14823.6|14822.1|14823.6|14822.1|14822.6|14821.1|35
1654851990000|2022-06-10 09:06:30|||||||||4
1654852000000|2022-06-10 09:06:40|||||||||61
1654852010000|2022-06-10 09:06:50|||||||||23
1654852020000|2022-06-10 09:07:00|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|14824.6|14823.1|380
1654852030000|2022-06-10 09:07:10|14825.6|14824.1|14825.6|14824.1|14825.6|14824.1|14824.6|14823.1|59
1654852040000|2022-06-10 09:07:20|14824.6|14823.1|14826.6|14825.1|14827.6|14826.1|14824.6|14823.1|218
1654852050000|2022-06-10 09:07:30|14825.6|14824.1|14826.6|14825.1|14826.6|14825.1|14825.6|14824.1|67
1654852060000|2022-06-10 09:07:40|14825.6|14824.1|14826.6|14825.1|14827.6|14826.1|14825.6|14824.1|376
1654852070000|2022-06-10 09:07:50|14825.6|14824.1|14825.6|14824.1|14826.6|14825.1|14824.6|14823.1|149
1654852080000|2022-06-10 09:08:00|14826.6|14825.1|14825.6|14824.1|14826.6|14825.1|14825.6|14824.1|70
1654852090000|2022-06-10 09:08:10|14826.6|14825.1|14826.6|14825.1|14827.6|14826.1|14826.6|14825.1|56
1654852100000|2022-06-10 09:08:20|14827.5|14825|14827.6|14826.1|14828.5|14826.1|14827.5|14825|88
1654852110000|2022-06-10 09:08:30|||||||||369
1654852120000|2022-06-10 09:08:40|14826.6|14825.1|14827.6|14826.1|14827.6|14826.1|14826.6|14825.1|78
1654852130000|2022-06-10 09:08:50|||||||||7
1654852140000|2022-06-10 09:09:00|14826.6|14825.1|14828.6|14826.1|14828.6|14826.1|14826.6|14825.1|67
1654852150000|2022-06-10 09:09:10|14829.6|14827.1|14827.6|14826.1|14829.6|14828.1|14827.6|14826.1|223
1654852160000|2022-06-10 09:09:20|||||||||3
1654852170000|2022-06-10 09:09:30|14826.6|14825.1|14826.6|14825.1|14827.6|14826.1|14826.6|14825.1|111
1654852180000|2022-06-10 09:09:40|14827.6|14824.1|14827.6|14825.1|14827.6|14826.1|14827.6|14824.1|229
1654852190000|2022-06-10 09:09:50|14826.6|14826.1|14825.6|14824.1|14827.6|14826.1|14825.6|14824.1|150
1654852200000|2022-06-10 09:10:00|||||||||12
1654852210000|2022-06-10 09:10:10|14825.5|14824|14825.6|14824.1|14825.6|14824.1|14824.6|14823.1|219
1654852220000|2022-06-10 09:10:20|14826.6|14825.1|14825.6|14824.1|14826.6|14825.1|14825.6|14824.1|50
1654852230000|2022-06-10 09:10:30|14824.6|14823.1|14825.6|14824.1|14825.6|14824.1|14824.6|14823.1|107
1654852240000|2022-06-10 09:10:40|14824.6|14823.1|14824.6|14822.1|14825.6|14823.1|14823.6|14822.1|75
1654852250000|2022-06-10 09:10:50|14825.6|14823.1|14825.6|14824.1|14825.6|14824.1|14824.6|14823.1|41
1654852260000|2022-06-10 09:11:00|14825.5|14824|14826.5|14825|14826.5|14825|14825.5|14824|30
1654852270000|2022-06-10 09:11:10|14825.5|14824|14823.5|14822|14825.5|14824|14823.5|14822|269
1654852280000|2022-06-10 09:11:20|14824.5|14823|14824.5|14823|14824.5|14823|14823.5|14822|43
1654852290000|2022-06-10 09:11:30|||||||||24
1654852300000|2022-06-10 09:11:40|14824.6|14823.1|14825.6|14823.1|14826.5|14825|14824.6|14823|88
1654852310000|2022-06-10 09:11:50|14825.5|14824|14825.5|14824|14826.5|14824|14825.5|14823|10
1654852320000|2022-06-10 09:12:00|14826.5|14825|14826.5|14825|14826.5|14825|14826.5|14825|44
1654852330000|2022-06-10 09:12:10|14825.5|14824|14824.5|14823|14825.5|14824|14824.5|14823|112
1654852340000|2022-06-10 09:12:20|||||||||58
1654852350000|2022-06-10 09:12:30|||||||||594
1654852360000|2022-06-10 09:12:40|14825.5|14824|14824.5|14823|14825.5|14824|14824.5|14823|102
1654852370000|2022-06-10 09:12:50|14825.5|14824|14825.5|14824|14825.5|14824|14825.5|14824|224
1654852380000|2022-06-10 09:13:00|14824.5|14823|14824.5|14823|14824.5|14823|14824.5|14823|42
1654852390000|2022-06-10 09:13:10|14825.5|14824|14825.5|14824|14825.5|14824|14825.5|14824|77
1654852400000|2022-06-10 09:13:20|||||||||139
1654852410000|2022-06-10 09:13:30|14824.5|14823|14824.5|14823|14825.5|14823.1|14824.5|14823|9
1654852420000|2022-06-10 09:13:40|14824.6|14823.1|14828.5|14826|14828.5|14827|14824.6|14823.1|129
1654852430000|2022-06-10 09:13:50|14827.6|14826.1|14826.5|14825|14827.6|14826.1|14826.5|14825|59
1654852440000|2022-06-10 09:14:00|14825.5|14824|14823.5|14822|14825.5|14824|14823.5|14822|295
1654852450000|2022-06-10 09:14:10|14822.5|14821|14823.5|14822|14823.5|14822|14822.5|14821|193
1654852460000|2022-06-10 09:14:20|14824.5|14823|14824.5|14822|14824.6|14823|14824.5|14822|24
1654852470000|2022-06-10 09:14:30|14823.6|14822.1|14824.5|14823|14825.6|14824|14823.5|14822|134
1654852480000|2022-06-10 09:14:40|14823.5|14822|14824.5|14822|14824.5|14823|14823.5|14822|72
1654852490000|2022-06-10 09:14:50|14823.5|14823|14824.5|14823|14824.5|14823|14823.5|14823|6
1654852500000|2022-06-10 09:15:00|14823.6|14821.1|14823.5|14822|14823.6|14822|14822.5|14821|124
1654852510000|2022-06-10 09:15:10|14822.5|14821|14822.5|14821|14822.5|14821|14822.5|14821|58
1654852520000|2022-06-10 09:15:20|14821.5|14820|14821.6|14819.1|14821.6|14820|14820.5|14819|136
1654852530000|2022-06-10 09:15:30|14821.5|14819|14821.5|14820|14821.5|14820|14820.6|14819|9
1654852540000|2022-06-10 09:15:40|||||||||13
1654852550000|2022-06-10 09:15:50|||||||||17
1654852560000|2022-06-10 09:16:00|14822.5|14821|14822.5|14821|14823.5|14822|14822.5|14821|120
1654852570000|2022-06-10 09:16:10|14823.5|14822|14823.5|14822|14824.5|14823|14823.5|14822|57
1654852580000|2022-06-10 09:16:20|14822.5|14821|14823.5|14822|14824.5|14823|14822.5|14821|123
1654852590000|2022-06-10 09:16:30|14824.5|14823|14825.5|14823|14825.5|14824|14823.5|14822|111
1654852600000|2022-06-10 09:16:40|14825.6|14824|14825.5|14824|14826.5|14825|14825.5|14824|44
1654852610000|2022-06-10 09:16:50|14826.5|14825|14827.5|14826|14827.6|14826|14825.5|14824|103
1654852620000|2022-06-10 09:17:00|14826.5|14825|14827.5|14826|14827.5|14826|14826.5|14825|46
1654852630000|2022-06-10 09:17:10|14826.5|14825|14828.5|14827|14828.5|14827|14826.5|14825|73
1654852640000|2022-06-10 09:17:20||14826||14827||14827||14826|76
1654852650000|2022-06-10 09:17:30|||||||||15
1654852660000|2022-06-10 09:17:40|14827.5|14826|14827.5|14826|14827.5|14826|14827.5|14826|139
1654852670000|2022-06-10 09:17:50|14828.5|14827|14828.5|14827|14829.5|14828|14827.5|14826|418
1654852680000|2022-06-10 09:18:00|14827.5|14826|14827.5|14825|14827.5|14826|14827.5|14825|19
1654852690000|2022-06-10 09:18:10|14826.5|14826|14827.5|14826|14827.5|14826|14826.5|14825|53
1654852700000|2022-06-10 09:18:20|14826.5|14825|14826.5|14825|14826.5|14825|14826.5|14825|67
1654852710000|2022-06-10 09:18:30|14827.5|14826|14827.5|14826|14828.5|14827|14827.5|14826|335
1654852720000|2022-06-10 09:18:40|||||||||18
1654852730000|2022-06-10 09:18:50|14828.5|14827|14827.5|14826|14828.5|14827|14827.5|14826|32
1654852740000|2022-06-10 09:19:00|14826.6|14825|14828.5|14827|14828.5|14827|14826.5|14825|351
1654852750000|2022-06-10 09:19:10|14828.6|14827.1|14829.5|14828|14829.5|14828|14828.5|14827|122
1654852760000|2022-06-10 09:19:20|14828.5|14827|14828.5|14827|14828.5|14827|14828.5|14827|69
1654852770000|2022-06-10 09:19:30|14827.6|14826.1|14828.5|14827|14828.5|14827|14827.5|14826|21
1654852780000|2022-06-10 09:19:40|14827.5|14826|14825.5|14824|14827.5|14826|14825.5|14824|103
1654852790000|2022-06-10 09:19:50|14824.5|14823|14824.5|14823|14825.5|14824|14824.5|14823|62
1654852800000|2022-06-10 09:20:00|14825.5|14824|14824.5|14823|14825.5|14824|14824.5|14823|130
1654852810000|2022-06-10 09:20:10|14823.5|14822|14824.5|14822|14824.5|14823|14823.5|14822|80
1654852820000|2022-06-10 09:20:20|14823.5|14821|14823.5|14822|14824.5|14823|14822.5|14821|110
1654852830000|2022-06-10 09:20:30|14824.5|14823|14824.5|14823|14824.5|14823|14824.5|14823|125
1654852850000|2022-06-10 09:20:50|||||||||3
1654852860000|2022-06-10 09:21:00|14823.5|14822|14823.5|14822|14823.5|14822|14823.5|14822|23
1654852870000|2022-06-10 09:21:10|14822.6|14821.1|14823.5|14822|14824.5|14823|14822.5|14821|197
1654852880000|2022-06-10 09:21:20|14824.5|14823|14823.5|14822|14824.6|14823.1|14823.5|14822|87
1654852890000|2022-06-10 09:21:30|14822.5|14821|14821.5|14820|14822.5|14821|14821.5|14820|122
1654852900000|2022-06-10 09:21:40|14822.5|14821|14821.5|14820|14822.5|14821|14821.5|14820|76
1654852910000|2022-06-10 09:21:50|14822.5|14821|14821.5|14820|14822.5|14821|14821.5|14820|100
1654852920000|2022-06-10 09:22:00|14820.5|14819|14821.5|14820|14821.5|14820|14820.5|14819|233
1654852930000|2022-06-10 09:22:10|14820.5|14819|14821.5|14820|14821.5|14820|14820.5|14819|62
1654852940000|2022-06-10 09:22:20|14820.5|14819|14820.5|14819|14820.5|14819|14820.5|14819|12
1654852950000|2022-06-10 09:22:30|14819.6|14818.1|14819.5|14818|14820.5|14819|14819.5|14818|64
1654852960000|2022-06-10 09:22:40|14820.5|14819|14821.5|14820|14821.5|14820|14820.5|14819|75
1654852970000|2022-06-10 09:22:50|14820.5|14819|14820.5|14819|14820.5|14819|14820.5|14819|3
1654852980000|2022-06-10 09:23:00|||||||||93
1654852990000|2022-06-10 09:23:10|14819.5|14818|14820.5|14819|14820.5|14819|14819.5|14818|49
1654853000000|2022-06-10 09:23:20|14819.5|14818|14820.5|14819|14820.5|14819|14818.5|14817|45
1654853010000|2022-06-10 09:23:30|14819.6|14818.1|14820.5|14819|14820.5|14819|14819.6|14818.1|26
1654853020000|2022-06-10 09:23:40|14819.5|14818|14819.5|14818|14819.5|14818|14819.5|14818|17
1654853030000|2022-06-10 09:23:50|14818.5|14817|14818.5|14817|14818.5|14817|14818.5|14817|20
1654853040000|2022-06-10 09:24:00|14819.5|14818|14818.5|14817|14819.5|14818|14818.5|14817|35
1654853050000|2022-06-10 09:24:10|14819.5|14818|14819.5|14818|14820.5|14819|14819.5|14818|135
1654853060000|2022-06-10 09:24:20|14820.5|14819|14820.5|14819|14820.5|14819|14819.5|14818|30
1654853070000|2022-06-10 09:24:30|||||||||7
1654853080000|2022-06-10 09:24:40|14823.5|14822|14822.5|14821|14823.5|14822|14822.5|14821|168
1654853090000|2022-06-10 09:24:50|||||||||3
1654853100000|2022-06-10 09:25:00|14821.6|14820.1|14822.5|14821|14822.5|14821|14821.5|14820|253
1654853110000|2022-06-10 09:25:10|14821.5|14820|14821.5|14820|14822.5|14821|14821.5|14820|64
1654853120000|2022-06-10 09:25:20|||||||||77
1654853130000|2022-06-10 09:25:30|14821.6|14820.1|14821.5|14820|14821.6|14820.1|14821.5|14820|59
1654853140000|2022-06-10 09:25:40|14820.5|14819|14820.5|14819|14820.5|14819|14820.5|14819|149
1654853150000|2022-06-10 09:25:50|14819.5|14818|14820.5|14819|14820.5|14819|14819.5|14818|83
1654853160000|2022-06-10 09:26:00|||||||||413
1654853170000|2022-06-10 09:26:10|14821.5|14820|14825.5|14824|14826.5|14825|14820.5|14820|163
1654853180000|2022-06-10 09:26:20|14824.5|14823|14823.5|14822|14824.5|14824|14823.5|14822|112
1654853190000|2022-06-10 09:26:30|14823.6|14822.1|14821.5|14820|14823.6|14822.1|14821.5|14820|148
1654853200000|2022-06-10 09:26:40|14822.5|14821|14822.5|14821|14822.5|14821|14822.5|14820|43
1654853210000|2022-06-10 09:26:50|14823.5|14822|14821.5|14820|14823.5|14822|14821.5|14820|35
1654853220000|2022-06-10 09:27:00|||||||||1
1654853230000|2022-06-10 09:27:10|14822.5|14821|14823.5|14822|14823.5|14822|14822.5|14821|19
1654853240000|2022-06-10 09:27:20|||||||||3
1654853250000|2022-06-10 09:27:30|14824.5|14823|14823.5|14822|14824.5|14823|14823.5|14822|132
1654853260000|2022-06-10 09:27:40|14824.5|14823|14825.5|14824|14825.5|14824|14824.5|14823|13
1654853270000|2022-06-10 09:27:50|14824.5|14823|14826.5|14824|14826.5|14825|14824.5|14823|191
1654853280000|2022-06-10 09:28:00|14825.5|14825|14824.5|14823|14826.5|14825|14824.5|14823|166
1654853290000|2022-06-10 09:28:10|14823.5|14822|14822.5|14821|14824.5|14822|14822.5|14821|44
1654853300000|2022-06-10 09:28:20|14823.5|14822|14822.5|14821|14823.5|14822|14822.5|14821|117
1654853310000|2022-06-10 09:28:30|14821.5|14820|14819.5|14818|14821.5|14820|14819.5|14818|24
1654853320000|2022-06-10 09:28:40|14818.5|14817|14818.5|14817|14819.5|14818|14818.5|14817|38
1654853330000|2022-06-10 09:28:50|14819.5|14818|14819.5|14817|14819.5|14818|14818.5|14817|222
1654853340000|2022-06-10 09:29:00|14818.5|14818|14820.5|14819|14820.5|14819|14818.5|14817|44
1654853350000|2022-06-10 09:29:10|14819.5|14818|14819.5|14818|14819.5|14818|14819.5|14818|50
1654853360000|2022-06-10 09:29:20|14818.5|14817|14818.5|14817|14818.5|14817|14818.5|14817|55
1654853370000|2022-06-10 09:29:30|14819.5|14818|14819.5|14818|14819.5|14818|14819.5|14818|43
1654853380000|2022-06-10 09:29:40|14818.5|14817|14817.5|14816|14818.5|14817|14817.5|14816|289
1654853390000|2022-06-10 09:29:50|14818.5|14817|14817.5|14816|14818.5|14817|14817.5|14816|46
1654853400000|2022-06-10 09:30:00|14816.5|14815|14816.5|14815|14816.5|14815|14816.5|14814|136
1654853410000|2022-06-10 09:30:10|14817.5||14817.5||14817.5||14816.5||107
1654853420000|2022-06-10 09:30:20|14816.5|14816|14816.5|14815|14817.5|14816|14815.5|14814|150
1654853430000|2022-06-10 09:30:30|14817.5|14816|14817.5|14816|14817.5|14816|14817.5|14816|84
1654853440000|2022-06-10 09:30:40|14818.5||14817.5||14818.5||14817.5||100
1654853450000|2022-06-10 09:30:50|14818.5|14817|14817.5|14816|14818.5|14817|14817.5|14816|116
1654853460000|2022-06-10 09:31:00|14818.5|14817|14818.5|14817|14818.5|14817|14818.5|14817|31
1654853470000|2022-06-10 09:31:10|||||||||10
1654853480000|2022-06-10 09:31:20|14817.5|14816|14818.5|14817|14818.5|14817|14817.5|14816|96
1654853490000|2022-06-10 09:31:30|14817.5|14816|14818.5|14817|14818.5|14817|14817.5|14816|35
1654853500000|2022-06-10 09:31:40|14817.5|14816|14817.5|14816|14817.5|14816|14817.5|14816|74
1654853510000|2022-06-10 09:31:50|||||||||7
1654853520000|2022-06-10 09:32:00|14816.5|14815|14815.5|14814|14816.5|14815|14815.5|14814|14
1654853530000|2022-06-10 09:32:10|14816.5|14815|14816.5|14815|14816.5|14815|14815.5|14813.5|183
1654853540000|2022-06-10 09:32:20|14815.5|14814|14815.5|14814|14816.5|14815|14815.5|14813|90
1654853550000|2022-06-10 09:32:30|14816.5|14815|14817.5|14816|14817.5|14816|14815.5|14814|45
1654853560000|2022-06-10 09:32:40|14816.5|14815|14815.5|14814|14816.5|14815|14815.5|14814|71
1654853570000|2022-06-10 09:32:50|14816.5|14815|14816.5|14815|14816.5|14815|14816.5|14815|66
1654853580000|2022-06-10 09:33:00|14815.5|14814|14815.5|14814|14815.5|14814|14815.5|14814|65
1654853590000|2022-06-10 09:33:10|||||||||9
1654853600000|2022-06-10 09:33:20|14816.5|14815|14816.5|14815|14816.5|14815|14816.5|14815|55
1654853610000|2022-06-10 09:33:30|14815.5|14814|14816.5|14815|14816.5|14815|14815.5|14813|78
1654853620000|2022-06-10 09:33:40|14815.5|14814|14815.5|14814|14815.5|14814|14815.5|14813|41
1654853630000|2022-06-10 09:33:50|14816.5|14815|14816.5|14815|14816.5|14815|14815.5|14814|85
1654853640000|2022-06-10 09:34:00|14815.5|14814|14815.5|14814|14816.5|14815|14815.5|14814|102
1654853650000|2022-06-10 09:34:10|14816.5|14815|14816.5|14815|14816.5|14815|14815.5|14815|176
1654853660000|2022-06-10 09:34:20|14817.5|14816|14817.5|14816|14818.5|14816|14817.5|14816|42
1654853670000|2022-06-10 09:34:30|14818.5|14817|14817.5|14816|14818.5|14817|14817.5|14816|22
1654853680000|2022-06-10 09:34:40|14816.5|14815|14815.5|14814|14816.5|14815|14815.5|14814|91
1654853690000|2022-06-10 09:34:50|14816.5|14815|14816.5|14815|14816.5|14815|14815.5|14814|675
1654853700000|2022-06-10 09:35:00|14815.5|14814|14815.5|14814|14816.5|14815|14815.5|14814|28
1654853710000|2022-06-10 09:35:10|14816.5|14815|14814.5|14813|14816.5|14815|14814.5|14813|46
1654853720000|2022-06-10 09:35:20|14815.5|14814|14816.5|14814|14816.5|14815|14814.5|14813|696
1654853730000|2022-06-10 09:35:30|14817.5|14815|14818.5|14817|14818.5|14817|14817.5|14815|127
1654853740000|2022-06-10 09:35:40|14817.5|14816|14816.5|14814|14817.5|14816|14816.5|14814|84
1654853750000|2022-06-10 09:35:50|14815.5|14813|14815.5|14813|14815.5|14814|14814.5|14813|26
1654853760000|2022-06-10 09:36:00|14814.5|14812|14813.5|14812|14814.5|14813|14813.5|14812|36
1654853770000|2022-06-10 09:36:10|14814.5|14811|14813.5|14812|14814.5|14812|14812.5|14811|180
1654853780000|2022-06-10 09:36:20|14812.5|14811|14812.5|14811|14813.5|14812|14812.5|14811|163
1654853790000|2022-06-10 09:36:30|14813.5|14812|14812.5|14811|14813.5|14812|14812.5|14811|75
1654853800000|2022-06-10 09:36:40|14813.5|14812|14811.5|14810|14813.5|14812|14811.5|14810|55
1654853810000|2022-06-10 09:36:50|14810.5|14809|14810.5|14809|14811.5|14810|14810.5|14809|304
1654853820000|2022-06-10 09:37:00|14811.5|14810|14809.5|14808|14811.5|14810|14809.5|14808|136
1654853830000|2022-06-10 09:37:10|14808.5|14807|14808.5|14807|14808.5|14807|14808.5|14807|154
1654853840000|2022-06-10 09:37:20|14809.5|14806|14808.5|14807|14809.5|14808|14808.5|14806|318
1654853850000|2022-06-10 09:37:30|||||||||14
1654853860000|2022-06-10 09:37:40|14807.5|14806|14807.5|14806|14807.5|14806|14807.5|14806|61
1654853870000|2022-06-10 09:37:50|14808.5|14807|14808.5|14807|14808.5|14807|14807.5|14806|498
1654853880000|2022-06-10 09:38:00|14809.5|14808|14806.5|14805|14809.5|14808|14806.5|14805|294
1654853890000|2022-06-10 09:38:10|14807.5|14806|14806.5|14805|14807.5|14806|14806.5|14805|16
1654853900000|2022-06-10 09:38:20|14807.5|14806|14807.5|14805|14807.5|14806|14806.5|14805|155
1654853910000|2022-06-10 09:38:30|14806.5|14804|14805.5|14804|14806.5|14805|14805.5|14804|455
1654853920000|2022-06-10 09:38:40|14804.5|14803|14805.5|14804|14805.5|14804|14804.5|14803|54
1654853930000|2022-06-10 09:38:50|14804.5|14803|14804.5|14803|14804.5|14804|14804.5|14803|53
1654853940000|2022-06-10 09:39:00|14805.5|14804|14803.5|14802|14805.5|14804|14803.5|14802|316
1654853950000|2022-06-10 09:39:10|14804.5|14803|14804.5|14803|14804.5|14803|14803.5|14802|73
1654853960000|2022-06-10 09:39:20|14805.5|14804|14805.5|14804|14805.5|14804|14805.5|14804|81
1654853970000|2022-06-10 09:39:30|14806.5|14805|14805.5|14804|14806.5|14805|14805.5|14804|67
1654853980000|2022-06-10 09:39:40|14804.5|14803|14803.5|14802|14804.5|14803|14803.5|14802|137
1654853990000|2022-06-10 09:39:50|14804.5|14801|14804.5|14803|14804.5|14803|14803.5|14801|161
1654854000000|2022-06-10 09:40:00|14805.5|14804|14804.5|14803|14805.5|14804|14804.5|14803|17
1654854010000|2022-06-10 09:40:10|14803.5|14802|14804.5|14803|14804.5|14803|14803.5|14802|245
1654854020000|2022-06-10 09:40:20|14803.5|14802|14803.5|14802|14803.5|14802|14802.5|14801|396
1654854030000|2022-06-10 09:40:30|14802.5|14801|14803.5|14801|14803.5|14802|14802.5|14801|153
1654854040000|2022-06-10 09:40:40|14802.5|14802|14802.5|14801|14803.5|14802|14802.5|14801|63
1654854050000|2022-06-10 09:40:50|14803.5|14802|14802.5|14801|14803.5|14802|14802.5|14801|185
1654854060000|2022-06-10 09:41:00|14803.5|14802|14803.5|14802|14803.5|14802|14802.5|14801|220
1654854070000|2022-06-10 09:41:10|14802.5|14801|14801.5|14800|14802.5|14801|14800.5|14799|213
1654854080000|2022-06-10 09:41:20|14800.5|14799|14801.5|14800|14802.5|14800|14800.5|14799|121
1654854090000|2022-06-10 09:41:30|14802.5|14801|14802.5|14801|14802.5|14801|14802.5|14800|76
1654854100000|2022-06-10 09:41:40|14801.5|14800|14801.5|14799|14801.5|14800|14801.5|14799|9
1654854110000|2022-06-10 09:41:50|14802.5|14800|14801.5|14800|14802.5|14801|14801.5|14800|13
1654854120000|2022-06-10 09:42:00|14800.5|14799|14799.5|14798|14800.5|14799|14799.5|14798|225
1654854130000|2022-06-10 09:42:10|14800.5|14799|14799.5|14798|14801.5|14800|14799.5|14798|400
1654854140000|2022-06-10 09:42:20|14798.5|14797|14798.5|14797|14798.5|14797|14797.5|14796|83
1654854150000|2022-06-10 09:42:30|14797.5|14796|14797.5|14796|14798.5|14796|14796.5|14795|58
1654854160000|2022-06-10 09:42:40|14798.5|14797|14799.5|14798|14799.5|14798|14798.5|14797|90
1654854170000|2022-06-10 09:42:50|14798.5|14797|14798.5|14797|14800|14798|14798.5|14797|48
1654854180000|2022-06-10 09:43:00|14799.5|14798|14800.5|14799|14800.5|14799|14799.5|14798|438
1654854190000|2022-06-10 09:43:10|14801.5|14800|14801.5|14800|14801.5|14800|14800.5|14799|82
1654854200000|2022-06-10 09:43:20|14802.5|14801|14803.5|14802|14804.5|14803|14802.5|14801|57
1654854210000|2022-06-10 09:43:30|14804.5|14803|14803.5|14802|14804.5|14803|14802.5|14801|100
1654854220000|2022-06-10 09:43:40|14802.5|14801|14803.5|14801|14803.5|14802|14801.5|14800|137
1654854230000|2022-06-10 09:43:50|14802.5|14802|14802.5|14801|14803.5|14802|14801.5|14800|178
1654854240000|2022-06-10 09:44:00|14801.5|14800|14802.5|14801|14803.5|14801|14801.5|14800|196
1654854250000|2022-06-10 09:44:10|14803.5|14802|14802.5|14801|14803.5|14802|14802.5|14801|19
1654854260000|2022-06-10 09:44:20|14803.5|14802|14803.5|14802|14804.5|14802|14803.5|14802|75
1654854270000|2022-06-10 09:44:30|14802.5|14801|14802.5|14801|14803.5|14801.5|14802.5|14801|166
1654854280000|2022-06-10 09:44:40|14803.5|14802|14803.5|14802|14803.5|14802|14803.5|14802|51
1654854290000|2022-06-10 09:44:50|14802.5|14801|14802.5|14801|14803.5|14801|14802.5|14801|130
1654854300000|2022-06-10 09:45:00|14803.5|14802|14805.5|14803|14805.5|14804|14803.5|14802|290
1654854310000|2022-06-10 09:45:10|14804.5|14804|14805.5|14804|14806.5|14804|14804.5|14804|103
1654854320000|2022-06-10 09:45:20|14804.5|14803|14804.5|14803|14805.5|14804|14804.5|14803|108
1654854330000|2022-06-10 09:45:30|14803.5|14802|14802.5|14801|14803.5|14802|14802.5|14801|164
1654854340000|2022-06-10 09:45:40|14803.5|14802|14802.5|14801|14803.5|14802|14802.5|14801|272
1654854350000|2022-06-10 09:45:50|||||||||13
1654854360000|2022-06-10 09:46:00|14803.5|14802|14802.5|14801|14803.5|14802|14801.5|14800|474
1654854370000|2022-06-10 09:46:10|14803.5||14803.5||14803.5||14803.5||13
1654854380000|2022-06-10 09:46:20|14804.5|14802|14803.5|14802|14804.5|14803|14803.5|14802|166
1654854390000|2022-06-10 09:46:30|14804.5|14803|14803.5|14802|14804.5|14803|14803.5|14802|22
1654854400000|2022-06-10 09:46:40|14804.5|14803|14804.5|14803|14804.5|14803|14803.5|14802|61
1654854410000|2022-06-10 09:46:50|14803.5|14802|14803.5|14801|14804.5|14803|14802.5|14801|499
1654854420000|2022-06-10 09:47:00|14802.5|14802|14803.5|14802|14803.5|14802|14802.5|14802|30
1654854430000|2022-06-10 09:47:10|14804.5|14803|14804.5|14803|14804.5|14803|14804.5|14803|69
1654854440000|2022-06-10 09:47:20|14805.5|14804|14807.5|14806|14807.5|14806|14805.5|14803|132
1654854450000|2022-06-10 09:47:30|14808.5|14805|14807.5|14806|14809.5|14808|14807.5|14805|561
1654854460000|2022-06-10 09:47:40|14806.5|14805|14806.5|14805|14807.5|14806|14806.5|14805|83
1654854470000|2022-06-10 09:47:50|14807.5|14806|14806.5|14805|14807.5|14806|14805.5|14804|116
1654854480000|2022-06-10 09:48:00|14807.5|14806|14806.5|14805|14807.5|14806|14805.5|14804|162
1654854490000|2022-06-10 09:48:10|14805.5|14804|14806.5|14805|14806.5|14805|14805.5|14804|50
1654854500000|2022-06-10 09:48:20|14805.5|14804|14806.5|14804|14806.5|14805|14805.5|14804|73
1654854510000|2022-06-10 09:48:30|14805.5|14805|14805.5|14804|14805.5|14805|14805.5|14804|51
1654854520000|2022-06-10 09:48:40|14806.5|14805|14808.5|14807|14808.5|14807|14806.5|14805|29
1654854530000|2022-06-10 09:48:50|14808|14806.5|14807.5|14806|14808.5|14807|14807.5|14806|44
1654854540000|2022-06-10 09:49:00|14808.5|14807|14808.5|14806|14808.5|14807|14808.5|14806|48
1654854550000|2022-06-10 09:49:10||14807||14807||14807||14807|62
1654854560000|2022-06-10 09:49:20|14807.5|14806|14807.5|14806|14807.5|14806|14807.5|14806|10
1654854570000|2022-06-10 09:49:30|14808.5|14807|14808.5|14807|14808.5|14807|14807.5|14807|58
1654854580000|2022-06-10 09:49:40|||||||||169
1654854590000|2022-06-10 09:49:50|14807.5|14806|14808.5|14806|14808.5|14807|14807.5|14806|66
1654854600000|2022-06-10 09:50:00|14807.5||14807.5||14807.5||14807.5||56
1654854610000|2022-06-10 09:50:10|14806.5|14805|14803.5|14802|14807.5|14806|14803.5|14802|225
1654854620000|2022-06-10 09:50:20|||||||||36
1654854630000|2022-06-10 09:50:30|14804.5|14803|14803.5|14802|14804.5|14803|14803.5|14802|173
1654854640000|2022-06-10 09:50:40|14804.5||14803.5||14804.5||14803.5||7
1654854660000|2022-06-10 09:51:00|14804.5|14803|14804.5|14803|14805.5|14804|14804.5|14803|171
1654854670000|2022-06-10 09:51:10|14805.5|14804|14807.5|14806|14807.5|14806|14804.5|14803|145
1654854680000|2022-06-10 09:51:20|14806.5|14805|14806.5|14805|14807.5|14806|14805.5|14804|59
1654854690000|2022-06-10 09:51:30|14805.5|14804|14805.5|14804|14805.5|14804|14805.5|14804|23
1654854700000|2022-06-10 09:51:40|14806.5|14805|14805.5|14804|14806.5|14805|14805.5|14804|43
1654854710000|2022-06-10 09:51:50|14806.5|14805|14806.5|14805|14806.5|14805|14805.5|14805|27
1654854720000|2022-06-10 09:52:00|14805.5|14804|14804.5|14803|14806.5|14805|14804.5|14803|50
1654854730000|2022-06-10 09:52:10|14803.5|14802|14804.5|14803|14804.5|14803|14803.5|14802|16
1654854740000|2022-06-10 09:52:20|14805.5|14802|14805.5|14804|14805.5|14804|14805.5|14802|26
1654854750000|2022-06-10 09:52:30|14804.5|14803|14803.5|14802|14805.5|14804|14803.5|14802|12
1654854760000|2022-06-10 09:52:40|14804.5|14803|14804.5|14803|14805.5|14803|14804.5|14803|19
1654854770000|2022-06-10 09:52:50|14805.5|14804|14804.5|14803|14805.5|14804|14804.5|14803|96
1654854780000|2022-06-10 09:53:00|14803.5|14802|14801.5|14800|14803.5|14802|14801.5|14800|197
1654854790000|2022-06-10 09:53:10|14802.5|14801|14803.5|14801|14803.5|14802|14801.5|14801|29
1654854800000|2022-06-10 09:53:20|14802.5|14802|14801.5|14800|14802.5|14802|14801.5|14800|24
1654854810000|2022-06-10 09:53:30|14800.5|14799|14802.5|14801|14802.5|14801|14800.5|14799|53
1654854820000|2022-06-10 09:53:40|14801.5|14800|14803.5|14802|14803.5|14802|14801.5|14800|201
1654854830000|2022-06-10 09:53:50|14804.5|14803|14803.5|14802|14804.5|14803|14802.5|14801|122
1654854840000|2022-06-10 09:54:00|14804.5|14803|14803.5|14802|14804.5|14803|14803.5|14802|106
1654854850000|2022-06-10 09:54:10|14804.5|14803|14805.5|14804|14806.5|14805|14804.5|14803|173
1654854860000|2022-06-10 09:54:20|14804.5|14803|14804.5|14803|14805.5|14804|14804.5|14803|126
1654854870000|2022-06-10 09:54:30|||||||||17
1654854880000|2022-06-10 09:54:40|||||||||24
1654854890000|2022-06-10 09:54:50|14803.5|14802|14802.5|14801|14804.5|14803|14801.5|14800|261
1654854900000|2022-06-10 09:55:00|14803.5||14802.5||14803.5||14802.5||33
1654854910000|2022-06-10 09:55:10|14803.5|14802|14802.5|14801|14803.5|14802|14802.5|14801|103
1654854920000|2022-06-10 09:55:20|||||||||534
1654854930000|2022-06-10 09:55:30|14803.5|14802|14801.5|14799|14803.5|14802|14800.5|14799|133
1654854940000|2022-06-10 09:55:40|14800.5|14798|14800.5|14799|14800.5|14799|14799.5|14798|103
1654854950000|2022-06-10 09:55:50|14799.5|14798|14800.5|14799|14800.5|14799|14799.5|14798|35
1654854960000|2022-06-10 09:56:00|14801.5|14800|14802.5|14801|14802.5|14801|14801.5|14800|66
1654854970000|2022-06-10 09:56:10|14803.5|14802|14802.5|14801|14804.5|14802|14802.5|14801|270
1654854980000|2022-06-10 09:56:20|14801.5|14800|14801.5|14800|14801.5|14801|14801.5|14800|22
1654854990000|2022-06-10 09:56:30|14801.4|14799|14802.5|14801|14802.5|14801|14800.5|14799|182
1654855000000|2022-06-10 09:56:40|14801.5|14800|14802.5|14801|14802.5|14801|14801.5|14800|163
1654855010000|2022-06-10 09:56:50|14803.5|14802|14803.5|14802|14804.5|14803|14803.5|14802|148
1654855020000|2022-06-10 09:57:00|14802.5|14801|14804.5|14803|14804.5|14803|14802.5|14801|70
1654855030000|2022-06-10 09:57:10|14803.5|14802|14804.5|14803|14805.5|14803|14802.5|14801|70
1654855040000|2022-06-10 09:57:20|14805.5|14804|14806.5|14804|14807.5|14806|14805.5|14804|105
1654855050000|2022-06-10 09:57:30|14805.5|14803|14804.5|14803|14805.5|14803|14804.5|14803|14
1654855060000|2022-06-10 09:57:40|14805.5|14802|14805.5|14804|14805.5|14804|14805.5|14802|70
1654855070000|2022-06-10 09:57:50|14804.5|14803|14805.5|14803|14805.5|14804|14804.5|14803|26
1654855080000|2022-06-10 09:58:00|14804.5|14804|14804.5|14803|14804.5|14804|14803.5|14802|40
1654855090000|2022-06-10 09:58:10|||||||||5
1654855100000|2022-06-10 09:58:20|14805.4|14803.9|14806.5|14805|14806.5|14805|14805.4|14803.9|141
1654855110000|2022-06-10 09:58:30|14807.5|14806|14806.5|14805|14807.5|14806|14806.5|14805|26
1654855120000|2022-06-10 09:58:40|14807.4|14805.9|14806.5|14805|14807.5|14806|14806.5|14805|88
1654855130000|2022-06-10 09:58:50|14807.5|14806|14808.5|14806|14809|14807|14807.5|14806|44
1654855140000|2022-06-10 09:59:00|14807.5||14807.5||14807.5||14807.5||0
1654855150000|2022-06-10 09:59:10|14808.5|14807|14808.5|14807|14809.4|14807.9|14808.5|14807|115
1654855160000|2022-06-10 09:59:20|14809.5|14808|14809.5|14808|14809.5|14808|14809.5|14808|21
1654855170000|2022-06-10 09:59:30|14808.5|14807|14808.5|14807|14809.5|14808|14808.5|14807|66
1654855180000|2022-06-10 09:59:40|14809.5|14808|14809.5|14808|14809.5|14808|14808.5|14807|64
1654855190000|2022-06-10 09:59:50|14808.5|14807|14809.5|14807|14809.5|14808|14808.5|14807|46
1654855200000|2022-06-10 10:00:00|14808.5|14808|14808.5|14807|14809.5|14808|14808.5|14807|7
1654855210000|2022-06-10 10:00:10|14809.5|14808|14809.5|14808|14809.5|14808|14808.5|14807|149
1654855220000|2022-06-10 10:00:20|14808.5|14807|14808.5|14806|14809|14807|14807.5|14806|440
1654855230000|2022-06-10 10:00:30|14807.5|14807|14807.5|14806|14808.5|14807|14807.5|14806|15
1654855240000|2022-06-10 10:00:40|14808.5|14807|14808.5|14806|14808.5|14807|14808.5|14806|84
1654855250000|2022-06-10 10:00:50|14807.5|14807|14805.5|14804|14808.5|14807|14805.5|14803|232
1654855260000|2022-06-10 10:01:00|14804.5|14803|14804.5|14803|14804.5|14803|14803.5|14802|62
1654855270000|2022-06-10 10:01:10|14805.5|14804|14805.5|14803|14805.5|14804|14804.5|14803|57
1654855280000|2022-06-10 10:01:20|14804.5|14804|14805.5|14804|14805.5|14804|14804.5|14803|37
1654855290000|2022-06-10 10:01:30|14804.5|14803|14803.5|14802|14804.5|14803|14803.5|14802|160
1654855300000|2022-06-10 10:01:40|14802.5|14801|14803.5|14802|14803.5|14802|14802.5|14801|103
1654855310000|2022-06-10 10:01:50|||||||||9
1654855330000|2022-06-10 10:02:10|14802.5|14801|14802.5|14801|14802.5|14801|14802.5|14801|83
1654855340000|2022-06-10 10:02:20|||||||||14
1654855350000|2022-06-10 10:02:30|14803.5|14802|14803.5|14802|14803.5|14802|14803.5|14802|51
1654855360000|2022-06-10 10:02:40|14802.5|14801|14802.5|14801|14802.5|14801|14802.5|14801|65
1654855370000|2022-06-10 10:02:50|||||||||27
1654855380000|2022-06-10 10:03:00|14801.5|14800|14802.5|14801|14802.5|14801|14799.5|14798|215
1654855390000|2022-06-10 10:03:10|14803.5|14802|14805.5|14804|14805.5|14804|14803.5|14802|41
1654855400000|2022-06-10 10:03:20|14806.5|14803|14804.5|14803|14806.5|14803|14804.5|14803|31
1654855410000|2022-06-10 10:03:30|14805.5|14804|14804.5|14803|14805.5|14804|14804.5|14803|240
1654855420000|2022-06-10 10:03:40|14805.5||14804.5||14805.5||14804.5||137
1654855430000|2022-06-10 10:03:50|||||||||7
1654855440000|2022-06-10 10:04:00|14803.5|14801|14802.5|14801|14803.5|14801|14801.5|14800|28
1654855450000|2022-06-10 10:04:10|14803.5|14802|14803.5|14802|14803.5|14802|14803.5|14802|9
1654855460000|2022-06-10 10:04:20|14804.5|14802.9|14804.5|14803|14804.5|14803|14804.4|14802.9|12
1654855470000|2022-06-10 10:04:30|14805.5|14804|14802.5|14801|14805.5|14804|14802.5|14801|321
1654855480000|2022-06-10 10:04:40|14801.5|14800|14801.5|14800|14801.5|14800|14801.5|14800|46
1654855490000|2022-06-10 10:04:50|14802.5|14801|14802.5|14801|14802.5|14801|14801.5|14800|63
1654855500000|2022-06-10 10:05:00|14802.4|14800.9|14800.5|14799|14802.4|14800.9|14800.5|14798.9|28
1654855510000|2022-06-10 10:05:10|14799.5|14798|14799.5|14797|14799.5|14798|14798.5|14796|127
1654855520000|2022-06-10 10:05:20|14800.5|14798|14800.5|14799|14800.5|14799|14799.5|14798|623
1654855530000|2022-06-10 10:05:30|14799.5|14798|14800.5|14799|14800.5|14799|14799.5|14798|18
1654855540000|2022-06-10 10:05:40|14801.4|14799.9|14801.5|14800|14801.5|14800|14799.5|14798|30
1654855550000|2022-06-10 10:05:50|14801.4|14799.9|14802.5|14801|14802.5|14801|14801.4|14799|88
1654855560000|2022-06-10 10:06:00|14802.4|14800|14802.5|14801|14802.5|14801|14802.4|14800|62
1654855570000|2022-06-10 10:06:10|14803.5|14802|14803.5|14802|14803.5|14802|14803.5|14802|14
1654855580000|2022-06-10 10:06:20|14804.5|14803|14804.5|14803|14804.5|14803|14803.5|14802|59
1654855590000|2022-06-10 10:06:30|14803.5|14802|14802.5|14801|14804.5|14803|14802.5|14801|43
1654855600000|2022-06-10 10:06:40|14803.4|14801.9|14803.5|14802|14804.5|14803|14803.4|14801.9|30
1654855610000|2022-06-10 10:06:50|14802.5|14801|14801.5|14800|14802.5|14801|14801.5|14800|25
1654855620000|2022-06-10 10:07:00|14801.4|14798.9|14801.5|14800|14801.5|14800|14801.4|14798.9|41
1654855630000|2022-06-10 10:07:10|14800.5|14799|14796.5|14795|14800.5|14799|14796.5|14795|279
1654855640000|2022-06-10 10:07:20|14797.5|14796|14797.5|14796|14797.5|14796|14796.5|14795|38
1654855650000|2022-06-10 10:07:30|14798.5|14796.9|14798.5|14797|14798.5|14797|14797.5|14796|94
1654855660000|2022-06-10 10:07:40|14799.5|14798|14797.5|14796|14799.5|14798|14797.5|14796|257
1654855670000|2022-06-10 10:07:50|14798.5|14797|14798.5|14797|14798.5|14797|14798.5|14797|103
1654855680000|2022-06-10 10:08:00|14797.5|14796|14797.5|14796|14797.5|14796|14797.5|14796|100
1654855690000|2022-06-10 10:08:10|14798.5|14797|14797.5|14796|14798.5|14797|14797.5|14796|272
1654855700000|2022-06-10 10:08:20|14798.5|14796.9|14798.5|14797|14798.5|14797|14797.5|14796|101
1654855710000|2022-06-10 10:08:30|14798.4|14796|14797.5|14796|14798.5|14797|14797.5|14796|312
1654855720000|2022-06-10 10:08:40|14798.5|14797|14797.5|14796|14798.5|14797|14797.5|14796|70
1654855730000|2022-06-10 10:08:50|14798.5|14797|14799.5|14798|14799.5|14798|14798.5|14797|67
1654855740000|2022-06-10 10:09:00|14798.5|14797|14796.5|14795|14798.5|14797|14796.5|14795|170
1654855750000|2022-06-10 10:09:10|14797.5|14796|14797.5|14796|14797.5|14796|14796.5|14795|48
1654855760000|2022-06-10 10:09:20|14796.5|14795|14797.5|14796|14797.5|14796|14796.5|14795|29
1654855770000|2022-06-10 10:09:30|14796.4|14795|14797.5|14796|14797.5|14796|14796.4|14793.9|45
1654855780000|2022-06-10 10:09:40|14798.5|14797|14797.5|14796|14798.5|14797|14797.5|14796|11
1654855790000|2022-06-10 10:09:50|14798.5|14797|14797.5|14796|14798.5|14797|14797.5|14796|63
1654855800000|2022-06-10 10:10:00|14798.5|14797|14797.5|14795|14798.5|14797|14796.5|14794.9|59
1654855810000|2022-06-10 10:10:10|14796.5|14796|14797.5|14796|14797.5|14796|14796.5|14795|21
1654855820000|2022-06-10 10:10:20|14796.5|14795|14796.5|14795|14797.5|14796|14795.5|14794|68
1654855830000|2022-06-10 10:10:30|14797.5|14796|14798.5|14797|14798.5|14797|14797.5|14796|347
1654855840000|2022-06-10 10:10:40|14797.5|14796|14798.5|14797|14798.5|14797|14797.5|14796|39
1654855850000|2022-06-10 10:10:50|14797.5|14796|14799.5|14798|14799.5|14798|14797.5|14796|191
1654855860000|2022-06-10 10:11:00|14798.5|14797|14797.5|14795|14799.5|14798|14797.5|14795|169
1654855870000|2022-06-10 10:11:10|14797.4|14796|14798.5|14796|14798.5|14797|14797.4|14795|26
1654855880000|2022-06-10 10:11:20|14797.5||14797.5||14797.5||14797.5||3
1654855890000|2022-06-10 10:11:30|14797.4|14795.9|14796.5|14795|14797.5|14796|14795.5|14794|236
1654855900000|2022-06-10 10:11:40|14797.5|14796|14796.5|14795|14797.5|14796|14796.5|14795|57
1654855910000|2022-06-10 10:11:50|14796.4|14794|14796.5|14795|14796.5|14795|14796.4|14794|53
1654855920000|2022-06-10 10:12:00|14795.5|14794|14796.5|14795|14796.5|14795|14795.5|14794|219
1654855930000|2022-06-10 10:12:10|14796.4|14794.9|14796.4|14794.9|14796.4|14794.9|14796.4|14794.9|65
1654855940000|2022-06-10 10:12:20|14795.4|14793.9|14794.5|14793|14795.4|14793.9|14794.5|14793|131
1654855950000|2022-06-10 10:12:30|14795.4|14793.9|14794.4|14792.9|14795.4|14793.9|14794.4|14792.9|157
1654855960000|2022-06-10 10:12:40|14795.4|14793.9|14795.4|14793.9|14795.4|14793.9|14794.4|14792.9|42
1654855970000|2022-06-10 10:12:50|14794.4|14792.9|14795.4|14793.9|14795.4|14793.9|14794.4|14792.9|51
1654855980000|2022-06-10 10:13:00|14794.5|14793|14794.4|14792.9|14794.5|14793|14794.4|14792.9|33
1654855990000|2022-06-10 10:13:10|14795.4|14793.9|14796.4|14794.9|14796.4|14794.9|14795.4|14793.9|66
1654856000000|2022-06-10 10:13:20|14795.4|14793.9|14796.4|14794.9|14796.4|14794.9|14795.4|14793.9|72
1654856010000|2022-06-10 10:13:30|14795.4|14793.9|14795.4|14793.9|14795.4|14793.9|14795.4|14793.9|86
1654856020000|2022-06-10 10:13:40|14796.4|14794.9|14796.4|14794.9|14796.4|14794.9|14795.4|14793.9|60
1654856030000|2022-06-10 10:13:50|14797.4|14795.9|14797.4|14795.9|14797.4|14795.9|14797.4|14795.9|29
1654856040000|2022-06-10 10:14:00|14796.4|14794.9|14795.4|14793.9|14796.4|14794.9|14795.4|14793.9|47
1654856050000|2022-06-10 10:14:10|14795.5|14793|14796.4|14794.9|14796.4|14794.9|14793.4|14791.9|244
1654856060000|2022-06-10 10:14:20|14797.4|14795.9|14795.5|14794|14797.4|14795.9|14795.4|14793.9|84
1654856070000|2022-06-10 10:14:30|14795.4|14793.9|14795.4|14793.9|14795.4|14793.9|14794.5|14792.9|141
1654856080000|2022-06-10 10:14:40|14796.4|14794.9|14796.4|14794.9|14797.4|14795|14796.4|14794.9|539
1654856090000|2022-06-10 10:14:50|14795.4|14793.9|14796.4|14794.9|14796.4|14794.9|14795.4|14793.9|72
1654856100000|2022-06-10 10:15:00|14797.4|14795.9|14798.4|14796.9|14798.5|14796.9|14797.4|14795.9|41
1654856110000|2022-06-10 10:15:10|14799.4|14797.9|14798.4|14796.9|14799.4|14797.9|14798.4|14796.9|100
1654856120000|2022-06-10 10:15:20|14797.4|14795.9|14798.4|14795.9|14798.4|14795.9|14797.4|14795.9|32
1654856130000|2022-06-10 10:15:30|14797.5|14796.9|14797.4|14795.9|14798.4|14796.9|14797.4|14795.9|37
1654856140000|2022-06-10 10:15:40|14798.4|14796.9|14798.4|14796.9|14798.4|14796.9|14798.4|14796.9|109
1654856150000|2022-06-10 10:15:50|14797.4|14795.9|14798.4|14796.9|14798.4|14796.9|14797.4|14795.9|282
1654856160000|2022-06-10 10:16:00|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|32
1654856170000|2022-06-10 10:16:10|14800.4|14798.9|14800.4|14797.9|14800.9|14798.9|14799.4|14797.9|96
1654856180000|2022-06-10 10:16:20|14800.5|14798|14800.4|14797.9|14800.5|14798|14799.4|14797.9|70
1654856190000|2022-06-10 10:16:30|14801.4|14798.9|14800.4|14798.9|14802.4|14799.9|14800.4|14798.9|147
1654856200000|2022-06-10 10:16:40|14799.5|14798|14799.4|14797.9|14800.4|14798.9|14799.4|14797.9|145
1654856210000|2022-06-10 10:16:50|14800.4|14798.9|14801.4|14799.9|14801.4|14799.9|14800.4|14798.9|40
1654856220000|2022-06-10 10:17:00|14802.4|14800.9|14802.4|14799.9|14802.5|14800.9|14802.4|14799.9|144
1654856230000|2022-06-10 10:17:10|14801.4|14800.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|53
1654856240000|2022-06-10 10:17:20|14802.4|14800.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|41
1654856250000|2022-06-10 10:17:30|||||||||23
1654856260000|2022-06-10 10:17:40|14800.4|14798.9|14800.4|14798.9|14801.4|14799.9|14800.4|14798.9|61
1654856270000|2022-06-10 10:17:50|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|14799.4|14796.9|55
1654856280000|2022-06-10 10:18:00|14798.4|14796.9|14799.4|14797.9|14799.4|14797.9|14798.4|14796.9|74
1654856290000|2022-06-10 10:18:10|14798.4|14796.9|14798.4|14796.9|14799.4|14797.9|14798.4|14796.9|146
1654856300000|2022-06-10 10:18:20|14798.5|14797|14799.4|14797.9|14799.4|14797.9|14798.5|14797|102
1654856310000|2022-06-10 10:18:30|14799.5|14798|14800.4|14798.9|14800.4|14798.9|14799.5|14798|702
1654856320000|2022-06-10 10:18:40|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|41
1654856330000|2022-06-10 10:18:50|14800.4|14798.9|14800.4|14798.9|14801.4|14799.9|14800.4|14798.9|53
1654856340000|2022-06-10 10:19:00|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|219
1654856350000|2022-06-10 10:19:10|14800.4|14798.9|14803.4|14801.9|14803.4|14801.9|14800.4|14798.9|232
1654856360000|2022-06-10 10:19:20|14802.4|14800.9|14803.4|14801.9|14803.4|14801.9|14802.4|14800.9|43
1654856370000|2022-06-10 10:19:30|14803.5|14802|14805.4|14803.9|14806.4|14803.9|14803.4|14801.9|156
1654856380000|2022-06-10 10:19:40|14804.4|14802.9|14803.4|14801.9|14804.4|14802.9|14803.4|14801.9|92
1654856390000|2022-06-10 10:19:50|14804.4|14802.9|14805.4|14803.9|14805.4|14803.9|14803.4|14802.9|81
1654856400000|2022-06-10 10:20:00|14804.4|14802.9|14803.4|14801.9|14804.4|14802.9|14803.4|14801.9|278
1654856410000|2022-06-10 10:20:10|14804.4|14802.9|14804.4|14802.9|14804.5|14802.9|14803.4|14801.9|61
1654856420000|2022-06-10 10:20:20|14805.4|14801.9|14804.4|14802.9|14805.9|14803.9|14804.4|14801.9|14
1654856430000|2022-06-10 10:20:30|14805.4|14803.9|14805.4|14803.9|14805.4|14803.9|14805.4|14803.9|24
1654856440000|2022-06-10 10:20:40|14805.5|14804|14807.4|14805.9|14808.4|14805.9|14805.5|14803.9|67
1654856450000|2022-06-10 10:20:50|14808.4|14806.9|14807.4|14805.9|14808.4|14806.9|14807.4|14805.9|137
1654856460000|2022-06-10 10:21:00|14808.4|14806.9|14808.4|14806.9|14808.4|14806.9|14807.4|14805.9|113
1654856470000|2022-06-10 10:21:10|14807.4|14805.9|14808.4|14806.9|14808.4|14806.9|14807.4|14805.9|124
1654856480000|2022-06-10 10:21:20|14807.4|14805.9|14806.4|14804.9|14807.4|14805.9|14806.4|14804.9|12
1654856490000|2022-06-10 10:21:30|14805.4|14803.9|14805.4|14803.9|14805.4|14803.9|14804.4|14802.9|184
1654856500000|2022-06-10 10:21:40|14805.5|14804|14805.4|14803.9|14805.5|14804|14805.4|14803.9|133
1654856510000|2022-06-10 10:21:50||14802.9||14803.9||14803.9||14802.9|21
1654856520000|2022-06-10 10:22:00|||||||||32
1654856530000|2022-06-10 10:22:10|14806.4|14804.9|14805.4|14802.9|14806.4|14804.9|14805.4|14802.9|110
1654856540000|2022-06-10 10:22:20|14805.5|14803.9|14806.4|14804.9|14806.4|14804.9|14805.5|14803.9|68
1654856550000|2022-06-10 10:22:30|||||||||28
1654856560000|2022-06-10 10:22:40|14807.4|14805.9|14806.4|14804.9|14807.4|14805.9|14806.4|14804.9|36
1654856570000|2022-06-10 10:22:50|14807.4|14805.9|14808.4|14805.9|14808.4|14806.9|14806.4|14805.9|41
1654856580000|2022-06-10 10:23:00|14807.4|14804.9|14807.4|14805.9|14807.4|14805.9|14807.4|14804.9|12
1654856590000|2022-06-10 10:23:10|14808.4|14806.9|14807.4|14805.9|14808.4|14806.9|14807.4|14805.9|38
1654856600000|2022-06-10 10:23:20|14806.4|14804.9|14807.4|14805.9|14807.4|14805.9|14806.4|14804.9|86
1654856610000|2022-06-10 10:23:30|14806.4|14804.9|14806.4|14804.9|14807.4|14805.9|14806.4|14804.9|16
1654856620000|2022-06-10 10:23:40|14807.4|14805.9|14807.4|14805.9|14807.4|14805.9|14806.4|14804.9|54
1654856640000|2022-06-10 10:24:00|14806.4|14804.9|14808.4|14806.9|14808.4|14806.9|14806.4|14804.9|47
1654856650000|2022-06-10 10:24:10|14807.4|14805.9|14808.4|14806.9|14808.4|14806.9|14807.4|14805.9|438
1654856660000|2022-06-10 10:24:20|14807.4|14805.9|14808.4|14805.9|14808.4|14806.9|14807.4|14805.9|25
1654856670000|2022-06-10 10:24:30|14807.4|14806|14808.4|14806.9|14808.4|14806.9|14807.4|14806|29
1654856680000|2022-06-10 10:24:40|14807.5|14806|14806.4|14804.9|14807.5|14806|14806.4|14804.9|258
1654856690000|2022-06-10 10:24:50|14807.4|14805.9|14804.4|14802.9|14807.4|14805.9|14804.4|14802.9|72
1654856700000|2022-06-10 10:25:00|14803.4|14801.9|14801.4|14799.9|14804.4|14802.9|14801.4|14799.9|35
1654856710000|2022-06-10 10:25:10|14802.4|14800.9|14802.4|14800.9|14803.4|14801.9|14802.4|14800.9|32
1654856720000|2022-06-10 10:25:20|14803.4|14801.9|14802.4|14800.9|14803.4|14801.9|14802.4|14800.9|42
1654856730000|2022-06-10 10:25:30|14803.4|14801.9|14804.4|14802.9|14804.4|14802.9|14803.4|14801.9|12
1654856740000|2022-06-10 10:25:40|14803.4|14801.9|14804.4|14801.9|14804.4|14802.9|14803.4|14801.9|8
1654856750000|2022-06-10 10:25:50|14803.4|14802.9|14804.4|14801.9|14804.4|14802.9|14803.4|14801.9|61
1654856760000|2022-06-10 10:26:00|14803.4|14802.9|14804.4|14802.9|14804.4|14802.9|14803.4|14801.9|16
1654856770000|2022-06-10 10:26:10|14805.4|14803.9|14805.4|14803.9|14805.4|14803.9|14805.4|14803.9|54
1654856790000|2022-06-10 10:26:30|14806.4|14804.9|14806.4|14804.9|14806.4|14804.9|14806.4|14804.9|18
1654856800000|2022-06-10 10:26:40|14807.4|14805.9|14806.4|14803.9|14807.4|14805.9|14805.4|14803.9|212
1654856810000|2022-06-10 10:26:50|14805.4|14804.9|14805.4|14803.9|14805.4|14804.9|14805.4|14803.9|36
1654856820000|2022-06-10 10:27:00|14806.4|14804.9|14806.4|14804.9|14806.4|14804.9|14806.4|14804.9|46
1654856830000|2022-06-10 10:27:10|14807.4|14805.9|14807.4|14805.9|14807.4|14805.9|14806.4|14804.9|60
1654856840000|2022-06-10 10:27:20|14806.4|14804.9|14806.4|14804.9|14807.4|14805.9|14806.4|14804.9|65
1654856850000|2022-06-10 10:27:30|14805.4|14803.9|14804.4|14802.9|14805.4|14803.9|14804.4|14802.9|93
1654856860000|2022-06-10 10:27:40|14805.4|14803.9|14805.4|14803.9|14806.4|14803.9|14805.4|14803.9|85
1654856870000|2022-06-10 10:27:50|14804.4|14802.9|14805.4|14803.9|14805.4|14803.9|14804.4|14802.9|236
1654856880000|2022-06-10 10:28:00|14804.4|14802.9|14803.4|14801.9|14804.4|14803.9|14803.4|14801.9|26
1654856890000|2022-06-10 10:28:10|14802.4|14800.9|14801.4|14798.9|14802.4|14800.9|14800.4|14798.9|85
1654856900000|2022-06-10 10:28:20|14800.4|14799.9|14800.4|14798.9|14802.4|14800.9|14800.4|14798.9|35
1654856910000|2022-06-10 10:28:30|14801.4|14799.9|14802.4|14800.9|14802.4|14800.9|14800.4|14798.9|157
1654856920000|2022-06-10 10:28:40|14801.4|14799.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|74
1654856930000|2022-06-10 10:28:50|14802.4|14800.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|19
1654856940000|2022-06-10 10:29:00|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|17
1654856950000|2022-06-10 10:29:10|||||||||343
1654856960000|2022-06-10 10:29:20|14803.4|14801.9|14803.4|14801.9|14803.4|14801.9|14802.4|14800.9|8
1654856970000|2022-06-10 10:29:30|||||||||21
1654856980000|2022-06-10 10:29:40|||||||||36
1654856990000|2022-06-10 10:29:50|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|14801.4|14799.9|50
1654857000000|2022-06-10 10:30:00|14801.4|14799.9|14801.4|14799.9|14802.4|14799.9|14801.4|14799.9|31
1654857010000|2022-06-10 10:30:10|14802.4|14800.9|14799.4|14797.9|14802.4|14800.9|14799.4|14797.9|69
1654857020000|2022-06-10 10:30:20|14798.4|14796.9|14798.4|14796.9|14798.4|14796.9|14798.4|14796.9|225
1654857030000|2022-06-10 10:30:30|14797.4|14795.9|14795.4|14793.9|14797.4|14795.9|14795.4|14793.9|166
1654857040000|2022-06-10 10:30:40|14796.4|14794.9|14799.4|14797.9|14799.4|14797.9|14796.4|14794.9|330
1654857050000|2022-06-10 10:30:50|14800.4|14798.9|14800.4|14798.9|14800.4|14798.9|14799.4|14797.9|12
1654857060000|2022-06-10 10:31:00|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|14798.4|14796.9|179
1654857070000|2022-06-10 10:31:10|14798.4|14796.9|14798.4|14796.9|14800.4|14797.9|14798.4|14796.9|77
1654857080000|2022-06-10 10:31:20|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|14798.4|14796.9|26
1654857090000|2022-06-10 10:31:30|||||||||2
1654857100000|2022-06-10 10:31:40|14800.4|14798.9|14801.4|14798.9|14801.4|14799.9|14800.4|14798.9|25
1654857110000|2022-06-10 10:31:50|14800.4|14799.9|14800.4|14797.9|14800.4|14799.9|14800.4|14797.9|14
1654857120000|2022-06-10 10:32:00|14799.4|14798.9|14800.4|14797.9|14801.4|14799.9|14799.4|14797.9|30
1654857130000|2022-06-10 10:32:10|14799.9|14798.9|14800.4|14798.9|14800.4|14798.9|14799.4|14797.9|28
1654857140000|2022-06-10 10:32:20|14799.4|14797.9|14800.4|14798.9|14800.4|14798.9|14799.4|14797.9|35
1654857150000|2022-06-10 10:32:30|14801.4|14797.9|14800.4|14798.9|14801.4|14798.9|14799.4|14797.9|12
1654857160000|2022-06-10 10:32:40|14799.4|14797.9|14799.4|14797.9|14800.4|14798.9|14799.4|14797.9|49
1654857170000|2022-06-10 10:32:50|14798.4|14796.9|14796.4|14794.9|14798.4|14796.9|14796.4|14794.9|84
1654857180000|2022-06-10 10:33:00|14797.4|14795.9|14797.4|14795.9|14797.4|14795.9|14797.4|14795.9|24
1654857190000|2022-06-10 10:33:10|14796.4|14794.9|14796.4|14794.9|14796.4|14794.9|14796.4|14794.9|39
1654857200000|2022-06-10 10:33:20|||||||||15
1654857210000|2022-06-10 10:33:30|14795.4|14793.9|14795.4|14793.9|14796.4|14794.9|14795.4|14793.9|53
1654857220000|2022-06-10 10:33:40|14796.4|14794.9|14797.4|14795.9|14797.4|14795.9|14796.4|14794.9|91
1654857230000|2022-06-10 10:33:50|14798.4|14796.9|14798.4|14796.9|14798.4|14796.9|14798.4|14796.9|8
1654857240000|2022-06-10 10:34:00|||||||||1
1654857250000|2022-06-10 10:34:10|14799.4|14797.9|14800.4|14798.9|14800.4|14798.9|14799.4|14797.9|97
1654857280000|2022-06-10 10:34:40|14801.4|14799.9|14802.4|14800.9|14802.4|14800.9|14801.4|14799.9|29
1654857290000|2022-06-10 10:34:50|14801.4|14799.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|26
1654857300000|2022-06-10 10:35:00|14800.4|14798.9|14800.4|14798.9|14801.4|14799.9|14800.4|14798.9|166
1654857310000|2022-06-10 10:35:10|||||||||250
1654857320000|2022-06-10 10:35:20|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|280
1654857330000|2022-06-10 10:35:30|14800.4|14798.9|14799.4|14797.9|14801.4|14799.9|14799.4|14797.9|47
1654857340000|2022-06-10 10:35:40|14800.4|14798.9|14799.4|14797.9|14800.4|14798.9|14799.4|14797.9|75
1654857350000|2022-06-10 10:35:50|14798.4|14796.9|14800.4|14798.9|14800.4|14798.9|14798.4|14796.9|112
1654857360000|2022-06-10 10:36:00|14801.4|14799.9|14801.4|14799.9|14801.4|14799.9|14801.4|14799.9|13
1654857370000|2022-06-10 10:36:10|14800.4|14798.9|14800.4|14798.9|14800.4|14798.9|14800.4|14798.9|19
1654857380000|2022-06-10 10:36:20|14799.4|14797.9|14800.4|14798.9|14800.4|14798.9|14799.4|14797.9|8
1654857390000|2022-06-10 10:36:30|14801.4|14799.9|14801.4|14799.9|14801.4|14799.9|14801.4|14799.9|36
1654857400000|2022-06-10 10:36:40|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|36
1654857410000|2022-06-10 10:36:50|14801.4|14799.9|14801.4|14799.9|14801.4|14799.9|14800.4|14798.9|264
1654857420000|2022-06-10 10:37:00|14802.4|14800.9|14803.4|14801.9|14803.4|14801.9|14802.4|14800.9|193
1654857430000|2022-06-10 10:37:10|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|64
1654857440000|2022-06-10 10:37:20|14803.4|14801.9|14802.4|14799.9|14803.4|14801.9|14801.4|14799.9|269
1654857450000|2022-06-10 10:37:30|14801.4|14800.9|14802.4|14800.9|14802.4|14800.9|14801.4|14799.9|63
1654857460000|2022-06-10 10:37:40|14801.4|14799.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|145
1654857470000|2022-06-10 10:37:50|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|14801.4|14799.9|427
1654857480000|2022-06-10 10:38:00|||||||||7
1654857490000|2022-06-10 10:38:10|||||||||389
1654857500000|2022-06-10 10:38:20||14799.9||14800.9||14800.9||14799.9|51
1654857510000|2022-06-10 10:38:30|14801.4|14799.9|14802.4|14800.9|14802.4|14800.9|14801.4|14799.9|88
1654857520000|2022-06-10 10:38:40|14801.4|14799.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|522
1654857530000|2022-06-10 10:38:50|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|14802.4|14800.9|27
1654857540000|2022-06-10 10:39:00|14801.4|14799.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|56
1654857550000|2022-06-10 10:39:10|14802.4|14800.9|14801.4|14799.9|14802.4|14800.9|14801.4|14799.9|17
1654857560000|2022-06-10 10:39:20|||||||||61
1654857570000|2022-06-10 10:39:30|14800.4|14798.9|14797.4|14795.9|14800.4|14798.9|14797.4|14795.9|56
1654857580000|2022-06-10 10:39:40|14798.4|14796.9|14798.4|14796.9|14800.4|14798.9|14798.4|14796.9|384
1654857590000|2022-06-10 10:39:50|14799.4|14797.9|14799.4|14797.9|14799.4|14797.9|14798.4|14796.9|45
1654857600000|2022-06-10 10:40:00|14800.4|14798.9|14800.4|14798.9|14800.4|14798.9|14799.4|14797.9|66
1654857610000|2022-06-10 10:40:10|14799.4|14797.9|14798.4|14796.9|14800.4|14798.9|14798.4|14796.9|145
1654857620000|2022-06-10 10:40:20|14797.4|14795.9|14797.4|14795.9|14798.4|14796.9|14797.4|14795.9|22
1654857630000|2022-06-10 10:40:30|14798.4|14796.9|14798.4|14796.9|14798.4|14796.9|14797.4|14795.9|35
1654857640000|2022-06-10 10:40:40|14799.4|14797.9|14799.4|14797.9|14801.4|14799.9|14799.4|14797.9|176
1654857650000|2022-06-10 10:40:50|14800.4|14798.9|14800.4|14798.9|14800.4|14798.9|14800.4|14798.9|3
1654857660000|2022-06-10 10:41:00|14801.4|14799.9|14802.4|14800.9|14802.4|14800.9|14800.4|14798.9|40
1654857670000|2022-06-10 10:41:10|14803.4|14801.9|14805.4|14802.9|14805.4|14802.9|14803.4|14801.9|161
1654857680000|2022-06-10 10:41:20|14804.4|14803.9|14804.4|14802.9|14804.4|14803.9|14804.4|14802.9|31
1654857690000|2022-06-10 10:41:30|14805.4|14803.9|14805.4|14803.9|14805.4|14803.9|14804.4|14802.9|460
1654857700000|2022-06-10 10:41:40|||||||||1
1654857710000|2022-06-10 10:41:50|14808.4|14806.9|14812.4|14809.9|14812.4|14810.9|14808.4|14806.9|733
1654857720000|2022-06-10 10:42:00|14811.4|14810.9|14812.4|14809.9|14812.4|14810.9|14811.4|14809.9|95
1654857730000|2022-06-10 10:42:10|14813.4|14810.9|14814.4|14812.9|14814.4|14812.9|14813.4|14809.9|401
1654857740000|2022-06-10 10:42:20|14813.4|14811.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|53
1654857750000|2022-06-10 10:42:30|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|155
1654857760000|2022-06-10 10:42:40|||||||||11
1654857770000|2022-06-10 10:42:50|14812.4|14809.9|14813.4|14811.9|14813.4|14811.9|14812.4|14809.9|81
1654857780000|2022-06-10 10:43:00|14812.4|14810.9|14812.4|14810.9|14813.4|14811.9|14812.4|14810.9|78
1654857790000|2022-06-10 10:43:10|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|14810.4|14808.9|185
1654857800000|2022-06-10 10:43:20|||||||||28
1654857810000|2022-06-10 10:43:30|14812.4|14810.9|14813.4|14811.9|14813.4|14811.9|14812.4|14809.9|76
1654857820000|2022-06-10 10:43:40|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14813.4|14810.9|54
1654857830000|2022-06-10 10:43:50|14812.4|14810.9|14812.4|14810.9|14813.4|14811.9|14812.4|14810.9|85
1654857840000|2022-06-10 10:44:00|14811.4|14809.9|14812.4|14810.9|14813.4|14810.9|14811.4|14809.9|31
1654857850000|2022-06-10 10:44:10|14813.4|14811.9|14814.4|14812.9|14814.4|14812.9|14812.4|14810.9|61
1654857860000|2022-06-10 10:44:20|14813.4|14811.9|14812.4|14810.9|14814.4|14812.9|14812.4|14810.9|90
1654857870000|2022-06-10 10:44:30|14814.4|14812.9|14814.4|14812.9|14814.4|14812.9|14813.4|14811.9|167
1654857880000|2022-06-10 10:44:40|14813.4|14811.9|14813.4|14811.9|14813.4|14811.9|14813.4|14811.9|105
1654857890000|2022-06-10 10:44:50|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14813.4|14810.9|148
1654857900000|2022-06-10 10:45:00|14814.4|14812.9|14813.4|14811.9|14814.9|14812.9|14813.4|14811.9|45
1654857910000|2022-06-10 10:45:10|14814.4|14812.9|14814.4|14812.9|14815.4|14813.9|14814.4|14812.9|149
1654857920000|2022-06-10 10:45:20|14815.4|14813.9|14815.4|14813.9|14815.4|14813.9|14815.4|14813.9|92
1654857930000|2022-06-10 10:45:30|14816.4|14814.9|14816.4|14814.9|14816.4|14814.9|14815.4|14813.9|183
1654857940000|2022-06-10 10:45:40|14815.4|14813.9|14815.4|14813.9|14816.4|14814.9|14815.4|14813.9|154
1654857950000|2022-06-10 10:45:50|14816.4|14814.9|14815.4|14813.9|14816.4|14814.9|14815.4|14813.9|46
1654857960000|2022-06-10 10:46:00|14816.4|14814.9|14816.4|14814.9|14816.4|14814.9|14815.4|14813.9|116
1654857970000|2022-06-10 10:46:10|||||||||5
1654857980000|2022-06-10 10:46:20|14815.4|14813.9|14815.4|14813.9|14816.4|14814.9|14815.4|14813.9|101
1654857990000|2022-06-10 10:46:30|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14812.4|14810.9|374
1654858000000|2022-06-10 10:46:40|14812.4|14810.9|14813.4|14811.9|14813.4|14811.9|14812.4|14810.9|68
1654858010000|2022-06-10 10:46:50|14812.4|14810.9|14813.4|14811.9|14813.4|14811.9|14812.4|14810.9|32
1654858020000|2022-06-10 10:47:00|14814.4|14812.9|14814.4|14812.9|14815.4|14813.9|14814.4|14812.9|37
1654858030000|2022-06-10 10:47:10|14813.4|14811.9|14814.4|14812.9|14814.4|14812.9|14813.4|14811.9|147
1654858040000|2022-06-10 10:47:20|14813.4|14811.9|14813.4|14811.9|14813.4|14811.9|14812.4|14810.9|87
1654858050000|2022-06-10 10:47:30|14814.4|14810.9|14814.4|14812.9|14814.4|14812.9|14814.4|14810.9|46
1654858060000|2022-06-10 10:47:40|14813.4|14811.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|89
1654858070000|2022-06-10 10:47:50|14814.4|14812.9|14814.4|14812.9|14814.4|14812.9|14814.4|14811.9|98
1654858080000|2022-06-10 10:48:00|14815.4|14813.9|14814.4|14812.9|14815.4|14813.9|14814.4|14812.9|72
1654858090000|2022-06-10 10:48:10|14813.4|14811.9|14813.4|14811.9|14814.4|14811.9|14813.4|14810.9|90
1654858100000|2022-06-10 10:48:20|14812.4|14810.9|14813.4|14811.9|14813.4|14811.9|14812.4|14810.9|75
1654858110000|2022-06-10 10:48:30|14814.4||14813.4||14814.4||14813.4||33
1654858120000|2022-06-10 10:48:40|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|38
1654858130000|2022-06-10 10:48:50|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|53
1654858140000|2022-06-10 10:49:00|||||||||1
1654858150000|2022-06-10 10:49:10|14814.4|14812.9|14815.4|14813.9|14815.4|14813.9|14814.4|14812.9|156
1654858160000|2022-06-10 10:49:20|14816.4|14814.9|14814.4|14812.9|14816.4|14814.9|14814.4|14812.9|110
1654858170000|2022-06-10 10:49:30|14815.4|14813.9|14815.4|14813.9|14815.4|14813.9|14815.4|14813.9|142
1654858180000|2022-06-10 10:49:40|14814.4|14812.9|14813.4|14811.9|14814.4|14813.9|14813.4|14811.9|131
1654858190000|2022-06-10 10:49:50|14814.4|14812.9|14814.4|14812.9|14814.4|14812.9|14814.4|14812.9|10
1654858200000|2022-06-10 10:50:00|14813.4|14811.9|14814.4|14812.9|14814.4|14812.9|14813.4|14811.9|13
1654858210000|2022-06-10 10:50:10|||||||||45
1654858220000|2022-06-10 10:50:20|14815.4|14813.9|14813.4|14810.9|14815.4|14813.9|14813.4|14810.9|162
1654858230000|2022-06-10 10:50:30|14812.4|14811.9|14813.4|14811.9|14813.4|14811.9|14812.4|14811.9|40
1654858240000|2022-06-10 10:50:40|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|114
1654858250000|2022-06-10 10:50:50|14814.4|14812.9|14816.4|14814.9|14816.4|14814.9|14814.4|14812.9|77
1654858260000|2022-06-10 10:51:00|14815.4|14813.9|14814.4|14812.9|14815.4|14813.9|14814.4|14812.9|65
1654858270000|2022-06-10 10:51:10|14816.4|14814.9|14816.4|14814.9|14816.4|14814.9|14816.4|14814.9|66
1654858280000|2022-06-10 10:51:20|14815.4|14813.9|14815.4|14813.9|14816.4|14814.9|14815.4|14813.9|59
1654858290000|2022-06-10 10:51:30|14814.4|14812.9|14815.4|14813.9|14815.4|14813.9|14814.4|14812.9|68
1654858300000|2022-06-10 10:51:40|14816.4|14814.9|14815.4|14813.9|14816.4|14814.9|14815.4|14813.9|179
1654858310000|2022-06-10 10:51:50|14816.4|14814.9|14816.4|14814.9|14816.4|14814.9|14816.4|14814.9|86
1654858320000|2022-06-10 10:52:00|14817.4|14815.9|14818.4|14816.9|14818.4|14816.9|14817.4|14815.9|152
1654858330000|2022-06-10 10:52:10|14817.4|14815.9|14819.4|14817.9|14819.4|14817.9|14817.4|14815.9|90
1654858340000|2022-06-10 10:52:20|14817.4|14815.9|14817.4|14815.9|14817.4|14815.9|14817.4|14815.9|161
1654858350000|2022-06-10 10:52:30|||||||||10
1654858360000|2022-06-10 10:52:40|||||||||7
1654858370000|2022-06-10 10:52:50|14816.4|14814.9|14816.4|14814.9|14816.4|14814.9|14815.4|14813.9|438
1654858380000|2022-06-10 10:53:00|14817.4|14815.9|14817.4|14815.9|14817.4|14815.9|14817.4|14815.9|69
1654858390000|2022-06-10 10:53:10|14816.4|14814.9|14818.4|14816.9|14818.4|14816.9|14816.4|14814.9|69
1654858400000|2022-06-10 10:53:20|14817.4|14815.9|14818.4|14816.9|14818.4|14816.9|14817.4|14815.9|24
1654858410000|2022-06-10 10:53:30|14819.4|14817.9|14821.4|14818.9|14821.4|14819.9|14819.4|14817.9|60
1654858420000|2022-06-10 10:53:40|14820.4|14817.9|14819.4|14817.9|14820.4|14817.9|14818.4|14816.9|627
1654858430000|2022-06-10 10:53:50|14818.4|14816.9|14819.4|14817.9|14819.4|14817.9|14818.4|14816.9|92
1654858440000|2022-06-10 10:54:00|14818.4|14816.9|14818.4|14816.9|14819.4|14817.9|14818.4|14815.9|35
1654858450000|2022-06-10 10:54:10|14819.4|14817.9|14819.4|14817.9|14819.4|14817.9|14819.4|14817.9|134
1654858460000|2022-06-10 10:54:20|14817.4|14815.9|14817.4|14815.9|14818.4|14816.9|14817.4|14815.9|29
1654858470000|2022-06-10 10:54:30|14818.4|14816.9|14817.4|14815.9|14818.4|14816.9|14817.4|14815.9|144
1654858480000|2022-06-10 10:54:40|14818.4|14816.9|14819.4|14817.9|14819.4|14817.9|14818.4|14815.9|75
1654858490000|2022-06-10 10:54:50|14818.4|14816.9|14818.4|14816.9|14819.4|14817.9|14818.4|14816.9|87
1654858500000|2022-06-10 10:55:00|14819.4|14817.9|14820.4|14818.9|14820.4|14818.9|14819.4|14817.9|64
1654858510000|2022-06-10 10:55:10|14819.4|14817.9|14820.4|14817.9|14820.4|14818.9|14819.4|14817.9|3383
1654858520000|2022-06-10 10:55:20|14819.4|14818.9|14820.4|14818.9|14820.4|14818.9|14819.4|14818.9|35
1654858530000|2022-06-10 10:55:30|||||||||25
1654858540000|2022-06-10 10:55:40|14819.4|14817.9|14819.4|14817.9|14820.4|14818.9|14819.4|14817.9|48
1654858550000|2022-06-10 10:55:50|14820.4|14818.9|14820.4|14818.9|14821.4|14819.9|14820.4|14818.9|93
1654858560000|2022-06-10 10:56:00|14821.4|14819.9|14821.4|14819.9|14821.4|14819.9|14821.4|14819.9|48
1654858570000|2022-06-10 10:56:10|14820.4|14818.9|14820.4|14818.9|14820.4|14818.9|14820.4|14818.9|26
1654858580000|2022-06-10 10:56:20|14819.4|14817.9|14819.4|14817.9|14820.4|14818.9|14819.4|14817.9|105
1654858590000|2022-06-10 10:56:30|14820.4|14818.9|14820.4|14818.9|14820.4|14818.9|14819.4|14817.9|64
1654858600000|2022-06-10 10:56:40|14819.4|14817.9|14820.4|14818.9|14821.4|14818.9|14819.4|14817.9|137
1654858610000|2022-06-10 10:56:50||14817.9||14818.9||14818.9||14817.9|27
1654858620000|2022-06-10 10:57:00|14821.4|14819.9|14821.4|14819.9|14822.4|14820.9|14821.4|14819.9|40
1654858630000|2022-06-10 10:57:10|14820.4|14818.9|14819.4|14817.9|14821.4|14819.9|14819.4|14817.9|139
1654858640000|2022-06-10 10:57:20|14820.4|14818.9|14821.4|14819.9|14821.4|14819.9|14819.4|14817.9|172
1654858650000|2022-06-10 10:57:30|14822.4|14818.9|14822.4|14820.9|14823.4|14821.9|14822.4|14818.9|240
1654858660000|2022-06-10 10:57:40|14821.4|14819.9|14821.4|14819.9|14822.4|14820.9|14821.4|14819.9|62
1654858670000|2022-06-10 10:57:50|14820.4|14818.9|14821.4|14819.9|14821.4|14819.9|14820.4|14817.9|11
1654858680000|2022-06-10 10:58:00|14820.4|14818.9|14819.4|14817.9|14820.4|14819.9|14819.4|14817.9|76
1654858690000|2022-06-10 10:58:10|14818.4|14816.9|14818.4|14816.9|14819.4|14816.9|14817.4|14815.9|51
1654858700000|2022-06-10 10:58:20|||||||||11
1654858710000|2022-06-10 10:58:30|14817.4|14815.9|14818.4|14816.9|14818.4|14816.9|14817.4|14815.9|113
1654858720000|2022-06-10 10:58:40|14817.4|14815.9|14817.4|14815.9|14817.4|14816.9|14817.4|14815.9|56
1654858730000|2022-06-10 10:58:50|14818.4|14816.9|14816.4|14814.9|14818.4|14816.9|14816.4|14814.9|62
1654858740000|2022-06-10 10:59:00|14815.4|14813.9|14815.4|14813.9|14816.4|14814.9|14814.4|14812.9|158
1654858750000|2022-06-10 10:59:10|14814.4|14812.9|14814.4|14812.9|14815.4|14813.9|14814.4|14812.9|58
1654858760000|2022-06-10 10:59:20|14813.4|14811.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|150
1654858770000|2022-06-10 10:59:30|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|100
1654858780000|2022-06-10 10:59:40|14814.4|14812.9|14813.4|14811.9|14815.4|14813.9|14813.4|14811.9|83
1654858790000|2022-06-10 10:59:50|14812.4|14810.9|14812.4|14810.9|14813.4|14810.9|14812.4|14810.9|37
1654858800000|2022-06-10 11:00:00|14811.4|14809.9|14809.4|14807.9|14812.4|14810.9|14809.4|14807.9|228
1654858810000|2022-06-10 11:00:10|14808.4|14806.9|14808.4|14806.9|14808.4|14806.9|14807.4|14805.9|783
1654858820000|2022-06-10 11:00:20|14807.4|14805.9|14808.4|14806.9|14808.4|14806.9|14807.4|14805.9|81
1654858830000|2022-06-10 11:00:30|14809.4|14807.9|14810.4|14808.9|14811.4|14809.9|14809.4|14807.9|78
1654858840000|2022-06-10 11:00:40|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|153
1654858850000|2022-06-10 11:00:50|||||||||49
1654858860000|2022-06-10 11:01:00|14810.4|14808.9|14810.4|14808.9|14810.4|14808.9|14810.4|14808.9|79
1654858870000|2022-06-10 11:01:10|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|12
1654858880000|2022-06-10 11:01:20|14810.4|14808.9|14810.4|14808.9|14810.4|14808.9|14810.4|14808.9|5
1654858890000|2022-06-10 11:01:30|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|67
1654858900000|2022-06-10 11:01:40|||||||||29
1654858910000|2022-06-10 11:01:50|14812.4|14810.9|14812.4|14810.9|14812.4|14810.9|14812.4|14810.9|5
1654858920000|2022-06-10 11:02:00|14811.4|14809.9|14812.4|14810.9|14812.4|14810.9|14811.4|14809.9|69
1654858940000|2022-06-10 11:02:20|14811.4|14809.9|14812.4|14810.9|14812.4|14810.9|14811.4|14809.9|272
1654858950000|2022-06-10 11:02:30|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|142
1654858960000|2022-06-10 11:02:40|14810.4|14808.9|14811.4|14808.9|14811.4|14809.9|14810.4|14808.9|144
1654858970000|2022-06-10 11:02:50|14810.4|14807.9|14809.4|14807.9|14810.4|14807.9|14809.4|14806.9|120
1654858980000|2022-06-10 11:03:00||14806.9||14806.9||14806.9||14806.9|75
1654858990000|2022-06-10 11:03:10|14808.4||14808.4||14808.4||14808.4||25
1654859000000|2022-06-10 11:03:20|||||||||18
1654859010000|2022-06-10 11:03:30|14809.4|14807.9|14809.4|14806.9|14809.4|14807.9|14808.4|14806.9|97
1654859020000|2022-06-10 11:03:40|14808.4|14807.9|14809.4|14807.9|14810.4|14808.9|14808.4|14807.9|97
1654859030000|2022-06-10 11:03:50|14810.4|14808.9|14810.4|14807.9|14811.4|14809.9|14809.4|14807.9|14
1654859040000|2022-06-10 11:04:00|14809.4|14808.9|14810.4|14808.9|14811.4|14809.9|14809.4|14807.9|97
1654859050000|2022-06-10 11:04:10|14809.4|14807.9|14808.4|14806.9|14810.4|14808.9|14808.4|14806.9|103
1654859060000|2022-06-10 11:04:20|14807.4|14805.9|14806.4|14804.9|14807.4|14806.9|14806.4|14804.9|120
1654859070000|2022-06-10 11:04:30|14806.3|14804.8|14806.4|14804.9|14806.4|14804.9|14805.4|14803.9|44
1654859080000|2022-06-10 11:04:40|14805.4|14803.9|14806.4|14804.9|14807.4|14805.9|14805.4|14803.9|212
1654859090000|2022-06-10 11:04:50|14807.4|14805.9|14807.4|14805.9|14807.4|14805.9|14806.4|14804.9|80
1654859100000|2022-06-10 11:05:00|14806.4|14804.9|14808.4|14806.9|14808.4|14806.9|14806.4|14804.9|75
1654859110000|2022-06-10 11:05:10|14808.3|14805.9|14807.4|14804.9|14808.4|14806.9|14806.4|14804.9|152
1654859120000|2022-06-10 11:05:20|14806.4||14806.4||14806.4||14806.4||15
1654859130000|2022-06-10 11:05:30|14806.3|14804.8|14806.4|14804.9|14806.4|14804.9|14806.3|14804.8|51
1654859140000|2022-06-10 11:05:40|14805.4|14803.9|14805.4|14803.9|14806.4|14804.9|14805.4|14803.9|73
1654859150000|2022-06-10 11:05:50|14806.4|14804.9|14806.4|14804.9|14806.4|14804.9|14806.4|14803.9|193
1654859160000|2022-06-10 11:06:00|14808.3|14805.8|14807.4|14805.9|14808.4|14805.9|14807.4|14805.8|28
1654859170000|2022-06-10 11:06:10|14808.4|14806.8|14808.4|14806.9|14808.4|14806.9|14807.4|14805.9|108
1654859180000|2022-06-10 11:06:20|14807.4|14805.9|14806.4|14804.9|14807.4|14805.9|14806.4|14804.9|147
1654859190000|2022-06-10 11:06:30|14807.3|14805.8|14806.4|14804.9|14807.4|14805.9|14806.4|14804.9|69
1654859200000|2022-06-10 11:06:40|||||||||44
1654859210000|2022-06-10 11:06:50|||||||||8
1654859220000|2022-06-10 11:07:00|14807.4|14805.9|14809.4|14807.9|14809.4|14807.9|14806.4|14804.9|118
1654859230000|2022-06-10 11:07:10|14808.4|14806.9|14809.4|14807.9|14809.4|14807.9|14808.4|14806.9|37
1654859240000|2022-06-10 11:07:20|||||||||61
1654859250000|2022-06-10 11:07:30|14811.4|14809.9|14810.4|14808.9|14812.4|14810.9|14810.4|14808.9|470
1654859260000|2022-06-10 11:07:40|||||||||13
1654859270000|2022-06-10 11:07:50|14809.4|14807.9|14810.4|14808.9|14810.4|14808.9|14809.4|14807.8|126
1654859280000|2022-06-10 11:08:00|14809.4|14807.9|14809.4|14807.9|14810.4|14808.9|14809.4|14807.8|166
1654859290000|2022-06-10 11:08:10|14810.4|14808.9|14810.4|14808.9|14810.4|14808.9|14809.4|14807.9|23
1654859300000|2022-06-10 11:08:20|14809.4|14807.9|14809.4|14807.9|14809.4|14807.9|14808.4|14806.9|53
1654859310000|2022-06-10 11:08:30|14810.4|14808.9|14811.4|14809.9|14811.4|14809.9|14810.4|14808.9|145
1654859320000|2022-06-10 11:08:40|14810.4|14808.9|14810.4|14808.9|14810.4|14808.9|14809.4|14807.9|171
1654859330000|2022-06-10 11:08:50|14809.4|14807.9|14811.4|14809.9|14811.4|14809.9|14809.4|14807.9|112
1654859340000|2022-06-10 11:09:00|14810.4|14808.9|14811.4|14809.9|14811.4|14809.9|14810.4|14808.9|45
1654859350000|2022-06-10 11:09:10|14810.4|14808.9|14811.4|14809.9|14811.4|14809.9|14810.4|14808.8|166
1654859360000|2022-06-10 11:09:20|14810.4|14808.9|14810.4|14808.9|14811.4|14809.9|14810.4|14808.9|5
1654859370000|2022-06-10 11:09:30|||||||||30
1654859380000|2022-06-10 11:09:40|14811.4|14809.9|14812.4|14810.9|14812.4|14810.9|14811.4|14809.9|30
1654859390000|2022-06-10 11:09:50|14811.4|14809.9|14810.4|14808.9|14811.4|14809.9|14810.4|14808.9|76
1654859400000|2022-06-10 11:10:00|14810.3|14808.8|14807.4|14805.9|14810.4|14808.9|14807.4|14805.9|148
1654859410000|2022-06-10 11:10:10|14808.4|14806.9|14808.4|14806.9|14808.4|14806.9|14807.4|14805.8|68
1654859420000|2022-06-10 11:10:20|14809.4||14808.4||14809.4||14808.4||26
1654859430000|2022-06-10 11:10:30|14809.3|14807.8|14812.4|14809.9|14812.4|14809.9|14809.3|14807.8|124
1654859440000|2022-06-10 11:10:40|14811.4|14808.9|14810.4|14808.9|14812.4|14808.9|14810.4|14808.9|81
1654859450000|2022-06-10 11:10:50|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|14810.4|14808.9|78
1654859460000|2022-06-10 11:11:00|14812.4|14810.9|14813.4|14810.9|14813.4|14810.9|14812.4|14810.9|11
1654859470000|2022-06-10 11:11:10|14812.4|14811.8|14815.4|14813.9|14815.4|14813.9|14812.4|14811.8|89
1654859480000|2022-06-10 11:11:20|14816.4|14814.9|14814.4|14812.9|14816.4|14814.9|14814.4|14812.9|73
1654859490000|2022-06-10 11:11:30|14813.4|14811.9|14814.4|14812.9|14814.4|14812.9|14813.4|14811.9|484
1654859500000|2022-06-10 11:11:40|14813.4|14811.9|14813.4|14811.9|14814.4|14812.9|14813.4|14811.9|191
1654859510000|2022-06-10 11:11:50|14814.4|14812.9|14814.4|14812.9|14814.4|14812.9|14813.4|14811.9|40
1654859520000|2022-06-10 11:12:00|14813.4|14811.9|14814.4|14812.9|14814.4|14812.9|14813.4|14811.9|35
1654859530000|2022-06-10 11:12:10|14813.4|14811.9|14813.4|14811.9|14814.4|14811.9|14813.4|14811.8|15
1654859540000|2022-06-10 11:12:20|14814.4|14812.9|14814.4|14812.9|14814.4|14812.9|14814.4|14812.9|13
1654859550000|2022-06-10 11:12:30|14815.4|14813.9|14815.4|14813.9|14815.4|14813.9|14815.4|14813.9|70
1654859560000|2022-06-10 11:12:40|14814.4|14812.9|14814.4|14812.9|14815.4|14812.9|14814.4|14812.9|34
1654859570000|2022-06-10 11:12:50|14815.4|14813.9|14815.4|14813.9|14815.4|14813.9|14814.4|14812.9|39
1654859580000|2022-06-10 11:13:00|14816.4|14814.9|14813.4|14811.9|14816.4|14814.9|14813.4|14811.9|72
1654859590000|2022-06-10 11:13:10|14814.4||14813.4||14814.4||14813.4||143
1654859600000|2022-06-10 11:13:20|14814.3|14812.8|14814.4|14811.9|14814.4|14812.9|14813.3|14811.8|158
1654859610000|2022-06-10 11:13:30|14814.3|14811.8|14813.3|14811.8|14814.3|14812.8|14813.3|14811.8|2
1654859620000|2022-06-10 11:13:40|14812.3|14810.8|14813.3|14811.8|14814.3|14812.8|14812.3|14810.8|120
1654859630000|2022-06-10 11:13:50|14812.3|14810.8|14813.3|14811.8|14813.4|14811.8|14812.3|14810.8|185
1654859640000|2022-06-10 11:14:00|14814.3|14811.9|14813.3|14811.8|14814.3|14811.9|14813.3|14811.8|4
1654859650000|2022-06-10 11:14:10|||||||||1
1654859660000|2022-06-10 11:14:20|14814.3|14812.8|14814.3|14811.8|14814.3|14812.8|14813.3|14811.8|83
1654859670000|2022-06-10 11:14:30|14815.3|14812.8|14814.3|14812.8|14815.4|14813.8|14814.3|14812.8|56
1654859680000|2022-06-10 11:14:40|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|14813.3|14810.8|63
1654859690000|2022-06-10 11:14:50|14811.3|14809.8|14810.3|14808.8|14811.4|14809.8|14810.3|14808.8|75
1654859700000|2022-06-10 11:15:00|14809.3|14807.8|14809.3|14806.8|14809.3|14807.8|14808.3|14806.8|992
1654859710000|2022-06-10 11:15:10|14808.4|14806.9|14807.3|14805.8|14809.3|14807.8|14807.3|14805.8|24
1654859720000|2022-06-10 11:15:20|14808.3|14806.8|14808.3|14806.8|14808.3|14806.8|14808.3|14806.8|27
1654859730000|2022-06-10 11:15:30|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|15
1654859740000|2022-06-10 11:15:40|14806.4|14804.9|14805.3|14803.8|14807.4|14805.8|14805.3|14803.8|121
1654859750000|2022-06-10 11:15:50|14806.3|14804.8|14806.3|14804.8|14806.3|14804.8|14805.4|14803.9|66
1654859760000|2022-06-10 11:16:00|||||||||12
1654859770000|2022-06-10 11:16:10|14805.3|14803.8|14804.3|14802.8|14805.3|14803.8|14804.3|14802.8|149
1654859780000|2022-06-10 11:16:20|14804.4|14802.9|14805.3|14802.8|14805.3|14803.8|14804.4|14802.8|40
1654859790000|2022-06-10 11:16:30|14806.3|14803.8|14805.3|14803.8|14806.3|14804.8|14805.3|14803.8|237
1654859800000|2022-06-10 11:16:40|14806.3|14804.8|14806.3|14804.8|14806.3|14804.8|14806.3|14804.8|18
1654859810000|2022-06-10 11:16:50|14805.3|14803.8|14800.3|14797.8|14805.3|14803.8|14799.3|14797.8|270
1654859820000|2022-06-10 11:17:00|14801.3|14798.8|14802.3|14799.8|14802.3|14800.8|14800.3|14798.8|143
1654859830000|2022-06-10 11:17:10|14801.3|14800.8|14802.3|14800.8|14803.3|14801.8|14801.3|14800.8|136
1654859840000|2022-06-10 11:17:20|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|18
1654859850000|2022-06-10 11:17:30|14803.3|14801.8|14805.3|14803.8|14805.3|14803.8|14803.3|14801.8|111
1654859860000|2022-06-10 11:17:40|14804.3|14802.8|14805.3|14803.8|14805.3|14803.8|14804.3|14802.8|133
1654859870000|2022-06-10 11:17:50|14804.3|14802.8|14804.3|14802.8|14804.3|14802.8|14804.3|14802.8|15
1654859880000|2022-06-10 11:18:00|14805.3|14803.8|14805.3|14803.8|14805.3|14803.8|14805.3|14803.8|52
1654859890000|2022-06-10 11:18:10|14804.3|14802.8|14804.3|14802.8|14804.3|14802.8|14804.3|14802.8|56
1654859900000|2022-06-10 11:18:20|14805.3|14803.8|14804.3|14802.8|14805.3|14803.8|14804.3|14802.8|27
1654859910000|2022-06-10 11:18:30|||||||||24
1654859920000|2022-06-10 11:18:40|14805.3|14803.8|14802.3|14800.8|14805.3|14803.8|14802.3|14800.8|235
1654859930000|2022-06-10 11:18:50|14803.3|14800.9|14802.3|14800.8|14803.4|14801.8|14802.3|14800.8|119
1654859940000|2022-06-10 11:19:00|14801.3|14799.8|14803.3|14801.8|14803.3|14801.8|14801.3|14799.8|219
1654859950000|2022-06-10 11:19:10|14802.3|14800.8|14802.3|14800.8|14803.4|14800.9|14801.3|14799.8|116
1654859960000|2022-06-10 11:19:20|14802.4|14800.9|14801.3|14799.8|14803.3|14800.9|14801.3|14798.8|180
1654859970000|2022-06-10 11:19:30|14800.3|14798.8|14801.3|14798.8|14801.3|14799.8|14800.3|14798.8|171
1654859980000|2022-06-10 11:19:40|14800.3|14799.8|14799.3|14797.8|14801.4|14799.8|14799.3|14797.8|117
1654859990000|2022-06-10 11:19:50|14798.3|14796.8|14798.4|14796.9|14799.3|14796.9|14798.3|14796.8|67
1654860000000|2022-06-10 11:20:00|14798.3|14796.8|14799.3|14797.8|14799.3|14797.8|14798.3|14796.8|113
1654860010000|2022-06-10 11:20:10|14800.3|14798.8|14799.3|14797.8|14800.3|14798.8|14798.3|14796.8|91
1654860020000|2022-06-10 11:20:20|14800.3|14798.8|14801.3|14799.8|14801.3|14799.8|14799.3|14797.8|231
1654860030000|2022-06-10 11:20:30|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|97
1654860040000|2022-06-10 11:20:40|14803.3|14801.8|14801.3|14799.8|14803.3|14801.8|14801.3|14799.8|10
1654860050000|2022-06-10 11:20:50|14802.3|14800.8|14803.3|14801.8|14803.3|14801.8|14802.3|14799.8|102
1654860060000|2022-06-10 11:21:00|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|57
1654860070000|2022-06-10 11:21:10|14801.4|14799.9|14803.3|14801.8|14803.3|14801.8|14801.3|14799.8|172
1654860080000|2022-06-10 11:21:20|14802.3|14800.8|14803.3|14801.8|14803.3|14801.8|14802.3|14800.8|156
1654860090000|2022-06-10 11:21:30|14804.3|14802.8|14805.3|14803.8|14805.3|14803.8|14804.3|14802.8|169
1654860100000|2022-06-10 11:21:40|14805.4|14803.9|14806.3|14804.8|14806.3|14804.8|14805.4|14803.8|43
1654860110000|2022-06-10 11:21:50|14805.3|14803.8|14805.3|14803.8|14807.3|14804.8|14805.3|14803.8|55
1654860120000|2022-06-10 11:22:00|14806.3|14804.8|14806.3|14804.8|14806.3|14804.8|14805.3|14803.8|93
1654860130000|2022-06-10 11:22:10|14805.3|14803.8|14805.3|14803.8|14805.3|14804.8|14805.3|14803.8|22
1654860140000|2022-06-10 11:22:20|14806.3|14804.8|14807.3|14805.8|14807.3|14805.8|14806.3|14804.8|163
1654860150000|2022-06-10 11:22:30|14806.4|14804.9|14806.3|14804.8|14806.4|14804.9|14806.3|14804.8|126
1654860160000|2022-06-10 11:22:40|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|18
1654860170000|2022-06-10 11:22:50|14806.3|14804.8|14806.3|14804.8|14807.3|14805.8|14806.3|14804.8|52
1654860180000|2022-06-10 11:23:00|14807.3|14805.8|14806.3|14804.8|14807.3|14805.8|14806.3|14804.8|38
1654860190000|2022-06-10 11:23:10|||||||||3
1654860200000|2022-06-10 11:23:20|14805.4|14803.9|14802.3|14800.8|14805.4|14803.9|14802.3|14800.8|116
1654860210000|2022-06-10 11:23:30|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|37
1654860220000|2022-06-10 11:23:40|14804.3|14800.8|14806.3|14803.8|14806.3|14803.8|14803.3|14800.8|121
1654860230000|2022-06-10 11:23:50|14805.3|14804.8|14808.3|14806.8|14808.3|14806.8|14805.3|14803.8|74
1654860240000|2022-06-10 11:24:00|||||||||19
1654860250000|2022-06-10 11:24:10|14809.3|14807.8|14809.3|14807.8|14809.3|14807.8|14809.3|14807.8|20
1654860260000|2022-06-10 11:24:20|14808.3|14806.8|14809.3|14807.8|14809.3|14807.8|14808.3|14806.8|2
1654860270000|2022-06-10 11:24:30|14808.3|14806.8|14809.3|14807.8|14809.3|14807.8|14808.3|14806.8|65
1654860280000|2022-06-10 11:24:40|14808.3|14806.8|14809.3|14807.8|14809.3|14807.8|14808.3|14806.8|30
1654860290000|2022-06-10 11:24:50|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|14809.3|14808.8|67
1654860300000|2022-06-10 11:25:00|14809.3|14807.8|14807.3|14805.8|14809.3|14807.8|14806.3|14804.8|534
1654860310000|2022-06-10 11:25:10|14808.3|14806.8|14808.3|14806.8|14809.3|14806.8|14807.3|14805.8|138
1654860320000|2022-06-10 11:25:20|14809.3||14808.3||14809.3||14808.3||88
1654860330000|2022-06-10 11:25:30|14809.3|14807.8|14810.3|14808.8|14810.3|14808.8|14809.3|14807.8|314
1654860340000|2022-06-10 11:25:40|14809.3|14807.8|14811.3|14809.8|14811.3|14809.8|14809.3|14807.8|372
1654860350000|2022-06-10 11:25:50|14812.3|14810.8|14812.3|14810.8|14813.3|14811.8|14811.3|14809.8|384
1654860360000|2022-06-10 11:26:00|14813.3|14809.8|14811.3|14809.8|14813.3|14809.8|14811.3|14809.8|146
1654860370000|2022-06-10 11:26:10|14812.3|14810.8|14813.3|14811.8|14813.3|14811.8|14812.3|14810.8|72
1654860380000|2022-06-10 11:26:20|14812.3|14810.8|14814.3|14812.8|14815.3|14813.8|14812.3|14810.8|61
1654860390000|2022-06-10 11:26:30|14815.3|14813.8|14814.3|14812.8|14815.3|14813.8|14813.4|14811.9|1429
1654860400000|2022-06-10 11:26:40|||||||||46
1654860410000|2022-06-10 11:26:50|||||||||10
1654860420000|2022-06-10 11:27:00|||||||||17
1654860430000|2022-06-10 11:27:10|||||||||72
1654860440000|2022-06-10 11:27:20|14815.3|14813.8|14812.3|14810.8|14815.3|14813.8|14812.3|14810.8|176
1654860450000|2022-06-10 11:27:30|14813.3|14811.8|14813.3|14811.8|14814.3|14812.8|14813.3|14811.8|199
1654860460000|2022-06-10 11:27:40|||||||||43
1654860470000|2022-06-10 11:27:50|14812.3|14810.8|14812.3|14810.8|14813.3|14810.8|14812.3|14810.8|140
1654860480000|2022-06-10 11:28:00|14814.3|14812.8|14813.3|14811.8|14815.3|14813.8|14813.3|14811.8|243
1654860490000|2022-06-10 11:28:10|14812.3|14810.8|14813.3|14811.8|14813.3|14811.8|14812.3|14810.8|96
1654860500000|2022-06-10 11:28:20|14812.3|14810.8|14812.3|14809.8|14812.3|14810.8|14812.3|14809.8|146
1654860510000|2022-06-10 11:28:30|14811.3|14810.8|14812.3|14810.8|14812.3|14810.8|14811.3|14809.8|23
1654860520000|2022-06-10 11:28:40|||||||||25
1654860530000|2022-06-10 11:28:50|14813.3|14811.8|14814.3|14812.8|14815.3|14812.9|14812.3|14810.8|208
1654860540000|2022-06-10 11:29:00|14813.3|14811.8|14814.3|14812.8|14814.3|14812.8|14813.3|14811.8|57
1654860550000|2022-06-10 11:29:10|||||||||11
1654860560000|2022-06-10 11:29:20|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|14815.3|14812.8|98
1654860570000|2022-06-10 11:29:30|14816.3|14814.8|14814.3|14812.8|14816.3|14814.8|14814.3|14812.8|93
1654860580000|2022-06-10 11:29:40|14814.4|14812.9|14816.3|14814.8|14816.3|14814.8|14814.4|14812.9|148
1654860590000|2022-06-10 11:29:50|14815.3|14813.8|14816.3|14814.8|14816.3|14814.8|14815.3|14813.8|41
1654860600000|2022-06-10 11:30:00|||||||||57
1654860610000|2022-06-10 11:30:10|14815.3|14813.8|14815.3|14813.8|14816.3|14813.8|14815.3|14813.8|113
1654860620000|2022-06-10 11:30:20|14816.3||14815.3||14816.3||14815.3||51
1654860630000|2022-06-10 11:30:30|14816.3|14814.8|14816.3|14814.8|14816.3|14814.8|14816.3|14814.8|63
1654860640000|2022-06-10 11:30:40|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|14814.3|14812.8|95
1654860650000|2022-06-10 11:30:50|14816.3|14814.8|14816.3|14814.8|14816.3|14814.8|14816.3|14814.8|21
1654860660000|2022-06-10 11:31:00|14815.3|14813.8|14816.3|14814.8|14816.3|14814.8|14815.3|14813.8|134
1654860670000|2022-06-10 11:31:10|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|4
1654860680000|2022-06-10 11:31:20|||||||||64
1654860690000|2022-06-10 11:31:30|14816.3|14814.8|14815.3|14813.8|14816.3|14814.8|14815.3|14813.8|31
1654860700000|2022-06-10 11:31:40|14814.3|14812.8|14815.3|14813.8|14815.3|14813.8|14814.3|14812.8|309
1654860710000|2022-06-10 11:31:50|14814.3|14812.8|14814.3|14812.8|14815.3|14813.8|14814.3|14812.8|129
1654860720000|2022-06-10 11:32:00|14815.3|14813.8|14816.3|14814.8|14816.3|14814.8|14815.3|14813.8|334
1654860730000|2022-06-10 11:32:10|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|84
1654860740000|2022-06-10 11:32:20|14816.3|14814.8|14816.3|14814.8|14816.3|14814.8|14815.3|14813.8|139
1654860750000|2022-06-10 11:32:30|14815.3|14813.8|14816.3|14814.8|14816.3|14814.8|14815.3|14813.8|6
1654860760000|2022-06-10 11:32:40|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|10
1654860770000|2022-06-10 11:32:50|14818.3|14816.8|14818.3|14816.8|14819.3|14817.8|14818.3|14816.8|232
1654860780000|2022-06-10 11:33:00|14817.3|14815.8|14818.3|14816.8|14818.3|14816.8|14817.3|14815.8|49
1654860790000|2022-06-10 11:33:10|14817.3|14815.8|14818.3|14816.8|14818.3|14816.8|14817.3|14815.8|159
1654860800000|2022-06-10 11:33:20|14819.3|14817.8|14818.3|14816.8|14819.3|14817.8|14818.3|14816.8|61
1654860810000|2022-06-10 11:33:30|14817.3|14815.8|14819.3|14817.8|14819.3|14817.8|14817.3|14815.8|51
1654860820000|2022-06-10 11:33:40|14820.3|14816.8|14818.3|14816.8|14820.3|14816.8|14818.3|14816.8|50
1654860830000|2022-06-10 11:33:50|14819.3|14817.8|14819.3|14817.8|14819.3|14817.8|14819.3|14817.8|65
1654860840000|2022-06-10 11:34:00|14818.3|14816.8|14819.3|14817.8|14819.3|14817.8|14818.3|14816.8|49
1654860850000|2022-06-10 11:34:10|14818.3|14816.8|14819.3|14817.8|14819.3|14817.8|14818.3|14816.8|16
1654860860000|2022-06-10 11:34:20|14818.3|14816.8|14817.3|14815.8|14819.3|14817.8|14817.3|14815.8|212
1654860870000|2022-06-10 11:34:30|14815.3|14813.8|14817.3|14815.8|14817.3|14815.8|14815.3|14813.8|112
1654860880000|2022-06-10 11:34:40|14816.3|14814.8|14817.3|14815.8|14817.3|14815.8|14816.3|14814.8|99
1654860890000|2022-06-10 11:34:50|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|14817.3|14815.8|76
1654860900000|2022-06-10 11:35:00|||||||||1
1654860910000|2022-06-10 11:35:10|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|14816.3|14814.8|61
1654860920000|2022-06-10 11:35:20|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|113
1654860930000|2022-06-10 11:35:30|14819.3|14817.8|14818.3|14816.8|14819.3|14817.8|14818.3|14816.8|129
1654860940000|2022-06-10 11:35:40|14817.3|14815.8|14818.3|14816.8|14818.3|14816.8|14817.3|14815.8|37
1654860950000|2022-06-10 11:35:50|14817.3|14815.8|14817.3|14814.8|14818.3|14815.8|14817.3|14814.8|36
1654860960000|2022-06-10 11:36:00|14816.3|14815.8|14818.3|14816.8|14818.3|14816.8|14816.3|14814.8|119
1654860970000|2022-06-10 11:36:10|14817.3|14815.8|14818.3|14816.8|14818.3|14816.8|14817.3|14815.8|129
1654860980000|2022-06-10 11:36:20|||||||||4
1654860990000|2022-06-10 11:36:30|14819.3|14817.8|14819.3|14817.8|14819.3|14817.8|14819.3|14817.8|32
1654861000000|2022-06-10 11:36:40|14818.3|14816.8|14819.3|14817.8|14819.3|14817.8|14818.3|14816.8|21
1654861010000|2022-06-10 11:36:50|14818.3|14816.8|14821.3|14818.8|14821.3|14818.8|14818.3|14816.8|116
1654861020000|2022-06-10 11:37:00|14820.3|14819.8|14820.3|14818.8|14821.3|14819.8|14820.3|14818.8|66
1654861030000|2022-06-10 11:37:10|14821.3|14819.8|14819.3|14817.8|14821.3|14819.8|14819.3|14817.8|151
1654861040000|2022-06-10 11:37:20|14820.3|14818.8|14820.3|14817.8|14820.3|14818.8|14820.3|14817.8|114
1654861050000|2022-06-10 11:37:30|14819.3||14819.3||14819.3||14819.3||0
1654861060000|2022-06-10 11:37:40|14820.3|14818.8|14820.3|14818.8|14820.3|14818.8|14819.3|14817.8|28
1654861070000|2022-06-10 11:37:50|14821.3|14819.8|14821.3|14819.8|14821.3|14819.8|14820.3|14818.8|141
1654861080000|2022-06-10 11:38:00|14822.3|14818.8|14822.3|14820.8|14822.3|14820.8|14822.3|14818.8|53
1654861090000|2022-06-10 11:38:10|14821.3|14819.8|14821.3|14819.8|14822.3|14819.8|14821.3|14819.8|45
1654861100000|2022-06-10 11:38:20|14822.3|14820.8|14822.3|14820.8|14822.3|14820.8|14822.3|14820.8|7
1654861110000|2022-06-10 11:38:30|14821.3|14819.8|14822.3|14820.8|14822.3|14820.8|14821.3|14819.8|107
1654861120000|2022-06-10 11:38:40|14821.3|14819.8|14822.3|14820.8|14822.3|14820.8|14821.3|14819.8|20
1654861130000|2022-06-10 11:38:50|14821.3|14819.8|14821.3|14819.8|14821.3|14819.8|14821.3|14819.8|26
1654861140000|2022-06-10 11:39:00|14822.3|14820.8|14821.3|14819.8|14822.3|14820.8|14821.3|14819.8|37
1654861150000|2022-06-10 11:39:10|14820.3|14818.8|14820.3|14818.8|14820.3|14818.8|14820.3|14818.8|32
1654861160000|2022-06-10 11:39:20|||||||||13
1654861170000|2022-06-10 11:39:30|14821.3|14819.8|14820.3|14818.8|14821.3|14819.8|14820.3|14818.8|95
1654861180000|2022-06-10 11:39:40|14819.3|14817.8|14819.3|14817.8|14819.3|14817.8|14818.3|14816.8|265
1654861190000|2022-06-10 11:39:50|14818.3|14816.8|14818.3|14816.8|14819.3|14817.8|14818.3|14816.8|152
1654861200000|2022-06-10 11:40:00|||||||||17
1654861210000|2022-06-10 11:40:10|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|33
1654861220000|2022-06-10 11:40:20|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|38
1654861230000|2022-06-10 11:40:30|||||||||35
1654861250000|2022-06-10 11:40:50|14819.3|14817.8|14818.3|14816.8|14819.3|14817.8|14818.3|14816.8|69
1654861260000|2022-06-10 11:41:00|14819.3||14818.3||14819.3||14818.3||29
1654861270000|2022-06-10 11:41:10|14819.3|14817.8|14817.3|14815.8|14819.3|14817.8|14817.3|14815.8|57
1654861280000|2022-06-10 11:41:20|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|14816.3|14814.8|220
1654861290000|2022-06-10 11:41:30|14817.3|14815.8|14817.3|14815.8|14818.3|14815.8|14817.3|14815.8|72
1654861300000|2022-06-10 11:41:40|||||||||2
1654861310000|2022-06-10 11:41:50|14818.3|14816.8|14817.3|14815.8|14818.3|14816.8|14817.3|14815.8|92
1654861320000|2022-06-10 11:42:00|||||||||33
1654861330000|2022-06-10 11:42:10|||||||||14
1654861340000|2022-06-10 11:42:20|||||||||11
1654861350000|2022-06-10 11:42:30|14816.3|14814.8|14817.3|14814.8|14817.3|14814.8|14816.3|14814.8|32
1654861360000|2022-06-10 11:42:40|14818.3|14815.8|14817.3|14815.8|14818.3|14816.8|14817.3|14815.8|143
1654861370000|2022-06-10 11:42:50|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|69
1654861380000|2022-06-10 11:43:00|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|13
1654861390000|2022-06-10 11:43:10|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|14817.3|14815.8|245
1654861400000|2022-06-10 11:43:20|14817.3|14815.8|14818.3|14816.8|14818.3|14816.8|14817.3|14815.8|38
1654861410000|2022-06-10 11:43:30||14815.8||14816.8||14816.8||14815.8|48
1654861420000|2022-06-10 11:43:40|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|92
1654861430000|2022-06-10 11:43:50|14818.3|14816.8|14819.3|14816.8|14819.3|14817.8|14818.3|14816.8|63
1654861440000|2022-06-10 11:44:00|14818.3|14817.8|14819.3|14817.8|14819.3|14817.8|14818.3|14817.8|181
1654861450000|2022-06-10 11:44:10|14818.3|14816.8|14819.3|14817.8|14819.3|14817.8|14818.3|14816.8|89
1654861460000|2022-06-10 11:44:20|14818.3|14816.8|14815.3|14813.8|14818.3|14816.8|14814.3|14812.8|97
1654861470000|2022-06-10 11:44:30|14814.3|14812.8|14815.3|14813.8|14815.3|14813.8|14814.3|14812.8|82
1654861480000|2022-06-10 11:44:40|14814.3|14812.8|14814.3|14812.8|14814.3|14812.8|14813.3|14811.8|24
1654861490000|2022-06-10 11:44:50|14813.3|14811.8|14814.3|14812.8|14814.3|14812.8|14813.3|14811.8|68
1654861500000|2022-06-10 11:45:00|14815.3|14813.8|14816.3|14813.8|14816.3|14814.8|14815.3|14812.8|80
1654861510000|2022-06-10 11:45:10|14815.3|14814.8|14816.3|14814.8|14816.3|14814.8|14815.3|14813.8|96
1654861520000|2022-06-10 11:45:20|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|14816.3|14814.8|21
1654861530000|2022-06-10 11:45:30|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|28
1654861540000|2022-06-10 11:45:40|14817.3|14815.8|14816.3|14814.8|14817.3|14815.8|14816.3|14813.8|47
1654861550000|2022-06-10 11:45:50|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|2
1654861560000|2022-06-10 11:46:00|14814.3|14812.8|14814.3|14812.8|14814.3|14812.8|14814.3|14812.8|5
1654861570000|2022-06-10 11:46:10|14813.3|14811.8|14813.3|14811.8|14814.3|14812.8|14813.3|14811.8|112
1654861580000|2022-06-10 11:46:20|||||||||31
1654861590000|2022-06-10 11:46:30|||||||||5
1654861600000|2022-06-10 11:46:40|14812.3|14810.8|14812.3|14810.8|14812.3|14810.8|14812.3|14810.8|22
1654861610000|2022-06-10 11:46:50|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|14813.3|14810.8|136
1654861620000|2022-06-10 11:47:00|14814.3|14812.8|14815.3|14813.8|14816.3|14814.8|14813.3|14811.8|193
1654861630000|2022-06-10 11:47:10|14816.3||14816.3||14816.3||14815.3||11
1654861640000|2022-06-10 11:47:20|14817.3|14814.8|14818.3|14816.8|14818.3|14816.8|14817.3|14814.8|124
1654861650000|2022-06-10 11:47:30|14817.3|14815.8|14818.3|14816.8|14818.3|14816.8|14817.3|14815.8|23
1654861660000|2022-06-10 11:47:40|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|26
1654861670000|2022-06-10 11:47:50|14818.3|14816.8|14817.3|14815.8|14818.3|14816.8|14817.3|14815.8|90
1654861680000|2022-06-10 11:48:00|14818.3|14816.8|14818.3|14815.8|14818.3|14816.8|14817.3|14815.8|98
1654861690000|2022-06-10 11:48:10|14817.3|14816.8|14818.3|14816.8|14818.3|14816.8|14817.3|14816.8|76
1654861700000|2022-06-10 11:48:20|14817.3|14815.8|14817.3|14815.8|14817.3|14815.8|14816.3|14814.8|113
1654861710000|2022-06-10 11:48:30|14818.3||14817.3||14818.3||14817.3||39
1654861720000|2022-06-10 11:48:40|14818.3|14816.8|14817.3|14815.8|14818.3|14816.8|14817.3|14814.8|41
1654861730000|2022-06-10 11:48:50|14818.3|14816.8|14818.3|14816.8|14818.3|14816.8|14817.3|14816.8|74
1654861740000|2022-06-10 11:49:00|||||||||7
1654861750000|2022-06-10 11:49:10|14819.3|14817.8|14818.3|14816.8|14819.3|14817.8|14818.3|14816.8|15
1654861760000|2022-06-10 11:49:20|14819.3|14817.8|14819.3|14817.8|14819.3|14817.8|14819.3|14817.8|103
1654861770000|2022-06-10 11:49:30|14818.3|14816.8|14817.3|14815.8|14818.3|14816.8|14817.3|14815.8|69
1654861780000|2022-06-10 11:49:40|14818.3|14816.8|14816.3|14814.8|14818.3|14816.8|14816.3|14814.8|81
1654861790000|2022-06-10 11:49:50|14817.3|14815.8|14816.3|14814.8|14817.3|14815.8|14815.3|14813.8|86
1654861800000|2022-06-10 11:50:00|14815.3|14813.8|14815.3|14813.8|14816.3|14813.8|14815.3|14812.8|96
1654861810000|2022-06-10 11:50:10|14814.3|14812.8|14815.3|14813.8|14815.3|14813.8|14814.3|14812.8|98
1654861820000|2022-06-10 11:50:20|||||||||84
1654861830000|2022-06-10 11:50:30|14814.3|14812.8|14814.3|14812.8|14814.3|14812.8|14814.3|14812.8|39
1654861840000|2022-06-10 11:50:40|||||||||68
1654861850000|2022-06-10 11:50:50|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|42
1654861860000|2022-06-10 11:51:00|14812.3|14810.8|14812.3|14810.8|14813.3|14811.8|14812.3|14810.8|36
1654861870000|2022-06-10 11:51:10|||||||||10
1654861890000|2022-06-10 11:51:30|||||||||24
1654861900000|2022-06-10 11:51:40|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|83
1654861910000|2022-06-10 11:51:50|14814.3|14812.8|14814.3|14812.8|14815.3|14813.8|14814.3|14812.8|94
1654861920000|2022-06-10 11:52:00|14815.3|14813.8|14814.3|14812.8|14815.3|14813.8|14814.3|14812.8|226
1654861930000|2022-06-10 11:52:10|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|14815.3|14813.8|37
1654861940000|2022-06-10 11:52:20|||||||||2
1654861960000|2022-06-10 11:52:40|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|14812.3|14810.8|176
1654861970000|2022-06-10 11:52:50|14812.3|14810.8|14812.3|14810.8|14813.3|14811.8|14812.3|14810.8|41
1654861980000|2022-06-10 11:53:00|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|14813.3|14811.8|13
1654861990000|2022-06-10 11:53:10|14814.3||14813.3||14814.3||14813.3||25
1654862000000|2022-06-10 11:53:20|14814.3|14812.8|14813.3|14811.8|14814.3|14812.8|14813.3|14811.8|23
1654862010000|2022-06-10 11:53:30|14812.3|14810.8|14811.3|14809.8|14812.3|14810.8|14811.3|14809.8|298
1654862020000|2022-06-10 11:53:40|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|7
1654862030000|2022-06-10 11:53:50|14811.3|14809.8|14811.3|14809.8|14811.3|14809.8|14810.3|14808.8|193
1654862040000|2022-06-10 11:54:00|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|40
1654862050000|2022-06-10 11:54:10|14809.3|14807.8|14809.3|14807.8|14810.3|14808.8|14809.3|14807.8|356
1654862060000|2022-06-10 11:54:20|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|14809.3|14807.8|86
1654862070000|2022-06-10 11:54:30|14811.3|14809.8|14811.3|14809.8|14811.3|14809.8|14810.3|14808.8|50
1654862080000|2022-06-10 11:54:40|14812.3|14810.8|14812.3|14810.8|14812.3|14810.8|14812.3|14810.8|197
1654862090000|2022-06-10 11:54:50|14811.3|14809.8|14811.3|14809.8|14812.3|14810.8|14811.3|14809.8|99
1654862100000|2022-06-10 11:55:00|||||||||30
1654862110000|2022-06-10 11:55:10|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|47
1654862120000|2022-06-10 11:55:20|||||||||17
1654862130000|2022-06-10 11:55:30|14809.3|14807.8|14809.3|14807.8|14809.3|14807.8|14809.3|14807.8|19
1654862140000|2022-06-10 11:55:40|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|14810.3|14808.8|132
1654862150000|2022-06-10 11:55:50|14809.3|14807.8|14809.3|14807.8|14809.3|14807.8|14809.3|14807.8|60
1654862160000|2022-06-10 11:56:00|14810.3|14808.8|14809.3|14807.8|14810.3|14808.8|14809.3|14807.8|65
1654862170000|2022-06-10 11:56:10|14808.3|14806.8|14808.3|14806.8|14808.3|14806.8|14808.3|14805.8|43
1654862180000|2022-06-10 11:56:20|14809.3|14807.8|14808.3|14806.8|14809.3|14807.8|14808.3|14806.8|17
1654862190000|2022-06-10 11:56:30|14809.3|14807.8|14808.3|14806.8|14809.3|14807.8|14808.3|14806.8|30
1654862200000|2022-06-10 11:56:40|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|30
1654862210000|2022-06-10 11:56:50|14806.3|14804.8|14806.3|14804.8|14807.3|14805.8|14806.3|14804.8|41
1654862220000|2022-06-10 11:57:00|||||||||7
1654862230000|2022-06-10 11:57:10|||||||||139
1654862240000|2022-06-10 11:57:20|||||||||6
1654862250000|2022-06-10 11:57:30|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|48
1654862260000|2022-06-10 11:57:40|14806.3|14804.8|14806.3|14804.8|14806.3|14804.8|14806.3|14804.8|68
1654862270000|2022-06-10 11:57:50|14807.3|14805.8|14807.3|14805.8|14807.3|14805.8|14807.3|14804.8|34
1654862280000|2022-06-10 11:58:00|||||||||4
1654862290000|2022-06-10 11:58:10|14806.3|14804.8|14805.3|14803.8|14807.3|14805.8|14805.3|14802.8|72
1654862300000|2022-06-10 11:58:20|14804.3|14802.8|14803.3|14800.8|14805.3|14802.8|14802.3|14800.8|38
1654862310000|2022-06-10 11:58:30|14804.3|14801.8|14802.3|14800.8|14804.3|14802.8|14802.3|14800.8|91
1654862320000|2022-06-10 11:58:40|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|171
1654862330000|2022-06-10 11:58:50|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|17
1654862340000|2022-06-10 11:59:00|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|18
1654862350000|2022-06-10 11:59:10|||||||||37
1654862360000|2022-06-10 11:59:20|14804.3|14802.8|14803.3|14801.8|14804.3|14802.8|14803.3|14801.8|57
1654862370000|2022-06-10 11:59:30|||||||||4
1654862380000|2022-06-10 11:59:40|14804.3|14802.8|14803.3|14801.8|14804.3|14802.8|14803.3|14801.8|18
1654862390000|2022-06-10 11:59:50|14802.3|14800.8|14803.3|14800.8|14803.3|14801.8|14802.3|14800.8|58
1654862400000|2022-06-10 12:00:00|14802.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|60
1654862410000|2022-06-10 12:00:10|14803.3|14801.8|14804.3|14802.8|14804.3|14802.8|14803.3|14801.8|50
1654862420000|2022-06-10 12:00:20|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14801.3|14799.8|102
1654862430000|2022-06-10 12:00:30|14801.3|14799.8|14801.3|14799.8|14802.3|14800.8|14801.3|14799.8|54
1654862440000|2022-06-10 12:00:40|14802.2|14800.7|14802.3|14800.8|14802.3|14800.8|14801.3|14799.8|80
1654862450000|2022-06-10 12:00:50|14801.3|14799.8|14802.3|14800.8|14802.3|14800.8|14801.3|14799.8|78
1654862460000|2022-06-10 12:01:00|14801.3|14799.8|14803.3|14801.8|14803.3|14801.8|14801.3|14799.8|76
1654862470000|2022-06-10 12:01:10|14802.3|14800.8|14803.3|14801.8|14803.3|14801.8|14802.3|14800.8|60
1654862480000|2022-06-10 12:01:20|14804.3|14802.8|14804.3|14802.8|14805.3|14803.8|14804.3|14802.8|109
1654862490000|2022-06-10 12:01:30|||||||||8
1654862500000|2022-06-10 12:01:40|||||||||5
1654862510000|2022-06-10 12:01:50|14805.3|14803.8|14805.3|14803.8|14806.3|14804.8|14804.3|14802.8|75
1654862520000|2022-06-10 12:02:00|14806.3|14804.8|14805.3|14803.8|14806.3|14804.8|14805.3|14803.8|319
1654862530000|2022-06-10 12:02:10|14804.3|14802.8|14805.3|14803.8|14805.3|14803.8|14804.3|14802.8|25
1654862540000|2022-06-10 12:02:20|14804.3|14802.8|14804.3|14802.8|14805.3|14802.8|14804.3|14802.8|82
1654862550000|2022-06-10 12:02:30|14805.3|14803.8|14804.3|14802.8|14805.3|14803.8|14804.3|14802.8|29
1654862560000|2022-06-10 12:02:40|14805.3|14803.8|14805.3|14803.8|14806.3|14803.8|14805.3|14803.8|30
1654862570000|2022-06-10 12:02:50|14807.3|14805.8|14806.3|14804.8|14807.3|14805.8|14806.3|14804.8|141
1654862580000|2022-06-10 12:03:00|14805.3|14803.8|14803.3|14801.8|14805.3|14803.8|14803.3|14801.8|83
1654862590000|2022-06-10 12:03:10|14802.3|14800.8|14801.3|14799.8|14802.3|14800.8|14800.3|14798.8|58
1654862600000|2022-06-10 12:03:20|14802.3|14800.8|14801.3|14799.8|14802.3|14800.8|14801.3|14799.8|54
1654862610000|2022-06-10 12:03:30|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|101
1654862620000|2022-06-10 12:03:40||14799.8||14800.8||14800.8||14799.8|30
1654862640000|2022-06-10 12:04:00|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|64
1654862650000|2022-06-10 12:04:10|||||||||11
1654862660000|2022-06-10 12:04:20|||||||||154
1654862670000|2022-06-10 12:04:30|||||||||2
1654862680000|2022-06-10 12:04:40|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|143
1654862690000|2022-06-10 12:04:50|||||||||41
1654862700000|2022-06-10 12:05:00|14801.3|14799.8|14800.3|14798.8|14801.3|14799.8|14800.3|14798.8|86
1654862710000|2022-06-10 12:05:10|14801.3|14799.8|14801.3|14799.8|14801.3|14799.8|14801.3|14799.8|81
1654862720000|2022-06-10 12:05:20|14800.3|14798.8|14801.3|14799.8|14801.3|14799.8|14800.3|14798.8|63
1654862730000|2022-06-10 12:05:30|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|26
1654862740000|2022-06-10 12:05:40|14803.3|14801.8|14801.3|14799.8|14803.3|14801.8|14801.3|14799.8|98
1654862750000|2022-06-10 12:05:50|14800.3|14798.8|14800.3|14798.8|14800.3|14798.8|14800.3|14798.8|54
1654862760000|2022-06-10 12:06:00|14801.3|14799.8|14801.3|14799.8|14802.3|14800.8|14801.3|14799.8|56
1654862770000|2022-06-10 12:06:10|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|11
1654862780000|2022-06-10 12:06:20|||||||||12
1654862790000|2022-06-10 12:06:30|14803.2|14801.7|14803.3|14801.8|14803.3|14801.8|14802.3|14800.8|119
1654862800000|2022-06-10 12:06:40|14804.3|14802.8|14804.3|14802.8|14805.2|14803.7|14803.3|14801.8|181
1654862810000|2022-06-10 12:06:50|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|26
1654862820000|2022-06-10 12:07:00|14802.3|14800.8|14801.3|14799.8|14802.3|14800.8|14800.3|14798.8|154
1654862830000|2022-06-10 12:07:10|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|14802.3|14800.8|1
1654862840000|2022-06-10 12:07:20|14801.3|14799.8|14802.3|14799.8|14802.3|14800.8|14801.3|14799.8|27
1654862850000|2022-06-10 12:07:30|14801.3|14800.8|14802.3|14800.8|14802.3|14800.8|14801.3|14799.8|26
1654862860000|2022-06-10 12:07:40|14801.3|14799.8|14800.3|14798.8|14801.3|14799.8|14800.3|14798.8|77
1654862870000|2022-06-10 12:07:50|14801.3|14799.8|14800.3|14798.8|14801.3|14799.8|14800.3|14798.8|19
1654862880000|2022-06-10 12:08:00|14801.3|14799.8|14802.3|14800.8|14802.3|14800.8|14800.3|14798.8|67
1654862890000|2022-06-10 12:08:10|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|62
1654862900000|2022-06-10 12:08:20|14803.2|14800.7|14802.3|14799.8|14803.2|14800.8|14802.3|14799.8|14
1654862910000|2022-06-10 12:08:30|14801.3|14798.8|14801.3|14799.8|14801.3|14799.8|14800.3|14798.7|79
1654862920000|2022-06-10 12:08:40|14802.3|14800.8|14803.3|14800.8|14803.3|14800.8|14802.3|14800.8|48
1654862930000|2022-06-10 12:08:50|14804.3|14801.8|14803.3|14801.8|14804.3|14802.8|14803.3|14801.8|11
1654862940000|2022-06-10 12:09:00|14802.3|14800.8|14803.3|14801.8|14803.3|14801.8|14802.3|14800.8|67
1654862950000|2022-06-10 12:09:10|14804.3|14802.8|14804.3|14802.8|14804.3|14802.8|14803.3|14801.8|57
1654862960000|2022-06-10 12:09:20|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|10
1654862970000|2022-06-10 12:09:30|14804.2|14802.7|14804.3|14802.8|14805.3|14803.8|14803.3|14801.8|101
1654862980000|2022-06-10 12:09:40|14803.3|14801.8|14803.2|14801.7|14803.3|14801.8|14802.3|14800.7|168
1654862990000|2022-06-10 12:09:50|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|28
1654863000000|2022-06-10 12:10:00|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|14802.3|14800.8|152
1654863010000|2022-06-10 12:10:10|14802.3|14800.8|14803.3|14801.8|14803.3|14801.8|14802.3|14800.8|186
1654863020000|2022-06-10 12:10:20|||||||||12
1654863030000|2022-06-10 12:10:30|14804.3|14802.8|14804.3|14802.8|14804.3|14802.8|14804.3|14802.8|5
1654863040000|2022-06-10 12:10:40|14805.3||14804.3||14805.3||14804.3||14
1654863050000|2022-06-10 12:10:50|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|14803.3|14801.8|58
1654863060000|2022-06-10 12:11:00|14804.3|14802.8|14803.3|14801.8|14804.3|14802.8|14803.3|14801.8|19
1654863070000|2022-06-10 12:11:10|14802.3|14800.8|14803.3|14801.8|14803.3|14801.8|14802.3|14800.8|20
1654863080000|2022-06-10 12:11:20|14802.3|14800.8|14802.3|14800.8|14803.3|14800.8|14802.3|14800.8|60
1654863090000|2022-06-10 12:11:30|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|60
1654863100000|2022-06-10 12:11:40|14803.3|14801.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|49
1654863110000|2022-06-10 12:11:50|14803.2|14800.7|14804.3|14802.8|14804.3|14802.8|14803.2|14800.7|55
1654863120000|2022-06-10 12:12:00|||||||||191
1654863130000|2022-06-10 12:12:10|14802.3|14800.8|14802.3|14800.8|14803.3|14801.8|14802.3|14800.8|404
1654863140000|2022-06-10 12:12:20|14803.2|14800.7|14802.3|14800.8|14803.3|14801.8|14802.3|14800.7|50
1654863160000|2022-06-10 12:12:40|||||||||62
1654863170000|2022-06-10 12:12:50|14801.3|14799.8|14801.3|14799.8|14802.3|14799.8|14801.3|14799.7|41
1654863180000|2022-06-10 12:13:00|14802.3|14800.8|14802.3|14799.8|14802.3|14800.8|14801.3|14799.7|49
1654863190000|2022-06-10 12:13:10|14802.2|14800.7|14803.3|14801.8|14803.3|14801.8|14802.2|14800.7|62
1654863200000|2022-06-10 12:13:20|14802.3|14800.8|14801.3|14799.8|14802.3|14800.8|14801.3|14799.8|9
1654863210000|2022-06-10 12:13:30|14800.3|14798.8|14796.3|14794.8|14800.3|14798.8|14796.3|14794.8|71
1654863220000|2022-06-10 12:13:40|14795.3|14793.8|14796.3|14794.8|14796.3|14794.8|14795.3|14793.8|54
1654863230000|2022-06-10 12:13:50|14797.2|14795.7|14797.3|14794.8|14797.3|14795.8|14796.3|14794.8|58
1654863240000|2022-06-10 12:14:00|14796.3|14793.8|14794.3|14792.8|14796.3|14793.8|14794.3|14792.8|37
1654863250000|2022-06-10 12:14:10|14795.3|14793.8|14796.2|14793.7|14797.3|14795.8|14794.3|14792.8|346
1654863260000|2022-06-10 12:14:20|14795.3|14793.8|14796.3|14794.8|14797.3|14795.8|14795.3|14793.7|180
1654863270000|2022-06-10 12:14:30|14797.3|14795.8|14796.2|14794.7|14797.3|14795.8|14796.2|14794.7|245
1654863280000|2022-06-10 12:14:40|14797.2|14793.7|14796.2|14794.7|14797.2|14795.7|14796.2|14793.7|1684
1654863290000|2022-06-10 12:14:50|||||||||6
1654863300000|2022-06-10 12:15:00|14795.2|14793.7|14795.2|14793.7|14796.2|14794.7|14795.2|14793.7|46
1654863310000|2022-06-10 12:15:10|14795.3|14792.7|14794.2|14792.7|14795.3|14793.7|14794.2|14792.7|35
1654863320000|2022-06-10 12:15:20|14795.2|14793.7|14794.2|14792.7|14795.2|14793.7|14794.2|14791.7|79
1654863330000|2022-06-10 12:15:30|14793.2|14791.7|14793.2|14791.7|14793.2|14791.7|14793.2|14791.7|42
1654863340000|2022-06-10 12:15:40|14793.3|14791.8|14794.2|14792.7|14795.2|14793.7|14793.2|14791.7|177
1654863350000|2022-06-10 12:15:50|14795.2|14793.7|14795.2|14793.7|14795.2|14793.7|14795.2|14793.7|81
1654863360000|2022-06-10 12:16:00|14796.2|14794.7|14797.2|14795.7|14797.3|14795.7|14796.2|14794.7|76
1654863370000|2022-06-10 12:16:10|14798.2|14796.7|14798.2|14796.7|14798.2|14796.7|14798.2|14796.7|45
1654863380000|2022-06-10 12:16:20|14799.2|14797.7|14799.2|14797.7|14800.3|14798.7|14798.2|14796.7|252
1654863390000|2022-06-10 12:16:30|14800.2|14798.7|14799.2|14797.7|14800.7|14798.7|14799.2|14797.7|40
1654863400000|2022-06-10 12:16:40|14800.2|14798.7|14800.2|14798.7|14800.2|14798.7|14800.2|14797.7|20
1654863410000|2022-06-10 12:16:50|14801.2|14799.7|14801.2|14799.7|14801.2|14799.7|14800.2|14798.7|26
1654863420000|2022-06-10 12:17:00|14802.2|14800.7|14802.2|14799.7|14802.2|14800.7|14801.2|14799.7|165
1654863430000|2022-06-10 12:17:10|14801.3|14799.8|14802.2|14800.7|14802.2|14800.7|14801.2|14799.7|16
1654863440000|2022-06-10 12:17:20|14801.3|14799.7|14802.2|14800.7|14802.2|14800.7|14801.2|14799.7|87
1654863450000|2022-06-10 12:17:30|14803.2|14801.7|14803.2|14800.7|14803.2|14801.7|14803.2|14800.7|61
1654863460000|2022-06-10 12:17:40|14803.3|14800.8|14802.2|14800.7|14803.3|14801.7|14802.2|14800.7|24
1654863470000|2022-06-10 12:17:50|14803.2|14801.7|14803.2|14800.7|14803.3|14801.7|14802.2|14800.7|105
1654863480000|2022-06-10 12:18:00|14802.3|14800.8|14803.2|14801.7|14803.2|14801.7|14802.2|14800.7|4
1654863490000|2022-06-10 12:18:10|14802.2|14800.7|14802.2|14800.7|14802.2|14800.7|14802.2|14800.7|103
1654863500000|2022-06-10 12:18:20|14803.2|14801.7|14803.2|14801.7|14804.2|14802.7|14802.2|14801.7|48
1654863510000|2022-06-10 12:18:30|14802.2|14800.7|14802.2|14800.7|14802.2|14800.7|14802.2|14800.7|29
1654863520000|2022-06-10 12:18:40|14803.2|14801.7|14802.2|14800.7|14803.2|14801.7|14802.2|14800.7|48
1654863530000|2022-06-10 12:18:50|||||||||37
1654863540000|2022-06-10 12:19:00|14803.2|14801.7|14803.2|14801.7|14804.2|14802.7|14802.2|14801.7|167
1654863550000|2022-06-10 12:19:10|14804.2|14802.7|14804.2|14802.7|14806.2|14804.7|14803.2|14801.2|303
1654863560000|2022-06-10 12:19:20|14805.2|14803.7|14805.2|14803.7|14805.2|14803.7|14804.2|14802.7|130
1654863570000|2022-06-10 12:19:30|14806.2|14804.7|14806.2|14804.7|14806.2|14804.7|14806.2|14803.7|49
1654863580000|2022-06-10 12:19:40|14805.2|14803.7|14805.2|14803.7|14805.2|14803.7|14805.2|14803.7|9
1654863590000|2022-06-10 12:19:50|14806.2|14803.8|14805.2|14803.7|14806.2|14803.8|14805.2|14803.7|24
1654863600000|2022-06-10 12:20:00|14805.3|14803.8|14804.2|14802.7|14806.2|14804.7|14803.2|14801.7|306
1654863610000|2022-06-10 12:20:10|14805.2|14803.7|14806.2|14804.7|14806.2|14804.7|14805.2|14802.7|18
1654863620000|2022-06-10 12:20:20|14807.2|14805.7|14806.2|14804.7|14807.2|14805.7|14806.2|14804.7|26
1654863630000|2022-06-10 12:20:30|14805.2|14803.7|14806.2|14804.7|14806.2|14804.7|14805.2|14803.7|58
1654863640000|2022-06-10 12:20:40|14807.2|14805.7|14803.2|14801.7|14807.2|14805.7|14803.2|14801.7|189
1654863650000|2022-06-10 12:20:50|14802.2|14800.7|14802.2|14800.7|14802.2|14800.7|14800.2|14798.7|154
1654863660000|2022-06-10 12:21:00|14803.2|14801.7|14802.2|14800.7|14803.2|14801.7|14802.2|14800.7|102
1654863670000|2022-06-10 12:21:10|14803.2|14801.7|14803.2|14801.7|14804.2|14802.7|14802.2|14800.7|42
1654863680000|2022-06-10 12:21:20|14804.2|14802.7|14805.2|14803.7|14805.2|14803.7|14803.2|14802.7|36
1654863690000|2022-06-10 12:21:30|14804.3|14802.7|14805.2|14803.7|14805.2|14803.7|14804.2|14802.7|221
1654863700000|2022-06-10 12:21:40|||||||||58
1654863710000|2022-06-10 12:21:50|14804.2|14802.7|14805.2|14803.7|14806.2|14804.7|14804.2|14802.7|87
1654863720000|2022-06-10 12:22:00|14804.2|14802.7|14804.2|14802.7|14805.2|14803.7|14804.2|14802.7|34
1654863730000|2022-06-10 12:22:10|14803.2|14801.7|14805.2|14803.7|14805.2|14803.7|14803.2|14801.7|153
1654863740000|2022-06-10 12:22:20|14805.3|14803.8|14804.2|14802.7|14806.2|14804.7|14804.2|14802.7|129
1654863750000|2022-06-10 12:22:30|14803.2|14801.7|14802.2|14800.7|14803.2|14801.7|14801.2|14799.7|150
1654863760000|2022-06-10 12:22:40|14802.3|14800.8|14804.2|14802.7|14804.2|14802.7|14802.2|14800.7|83
1654863770000|2022-06-10 12:22:50|14803.2|14801.7|14801.2|14799.7|14803.2|14801.7|14801.2|14799.7|95
1654863780000|2022-06-10 12:23:00|14802.2|14800.7|14802.2|14800.7|14802.3|14800.7|14802.2|14799.7|753
1654863790000|2022-06-10 12:23:10|14803.2|14801.7|14803.2|14801.7|14803.2|14801.7|14802.2|14800.7|123
1654863800000|2022-06-10 12:23:20|14804.2|14802.7|14804.2|14801.7|14804.2|14802.7|14803.2|14801.7|32
1654863810000|2022-06-10 12:23:30|14803.2|14802.7|14802.2|14799.7|14803.2|14802.7|14802.2|14799.7|68
1654863820000|2022-06-10 12:23:40|14801.2|14800.7|14803.2|14801.7|14803.2|14801.7|14801.2|14799.7|156
1654863830000|2022-06-10 12:23:50|14804.2|14802.7|14804.2|14802.7|14804.2|14802.7|14804.2|14802.7|60
1654863840000|2022-06-10 12:24:00|14803.2|14801.7|14803.2|14801.7|14804.2|14802.7|14802.2|14800.7|41
1654863850000|2022-06-10 12:24:10|14802.3|14800.8|14803.2|14800.7|14804.2|14801.7|14802.2|14800.7|113
1654863860000|2022-06-10 12:24:20|14802.3|14801.7|14803.2|14801.7|14803.2|14801.7|14802.2|14800.7|106
1654863870000|2022-06-10 12:24:30|14802.3|14800.8|14802.2|14800.7|14803.2|14801.7|14802.2|14800.7|60
1654863880000|2022-06-10 12:24:40|14801.2|14799.7|14798.2|14796.7|14801.2|14799.7|14798.2|14796.7|114
1654863890000|2022-06-10 12:24:50|14799.2|14797.7|14798.2|14796.7|14799.2|14797.7|14798.2|14795.7|100
1654863900000|2022-06-10 12:25:00|14799.2|14797.7|14798.2|14796.7|14799.2|14797.7|14798.2|14796.7|132
1654863910000|2022-06-10 12:25:10|14799.2|14797.7|14800.2|14798.7|14800.2|14798.7|14799.2|14796.7|70
1654863920000|2022-06-10 12:25:20|14799.2|14797.7|14800.2|14798.7|14800.2|14798.7|14799.2|14797.7|73
1654863930000|2022-06-10 12:25:30|14799.2|14797.7|14800.2|14798.7|14801.2|14799.7|14799.2|14797.7|360
1654863940000|2022-06-10 12:25:40|14801.2||14800.2||14801.2||14800.2||14
1654863950000|2022-06-10 12:25:50|14801.2|14799.7|14801.2|14799.7|14801.2|14799.7|14800.2|14798.7|22
1654863960000|2022-06-10 12:26:00|14800.2|14798.7|14801.2|14799.7|14801.2|14799.7|14800.2|14798.7|197
1654863970000|2022-06-10 12:26:10|14802.2|14800.7|14802.2|14800.7|14802.2|14800.7|14802.2|14799.7|77
1654863980000|2022-06-10 12:26:20|14803.2|14801.7|14803.2|14801.7|14803.2|14801.7|14802.2|14800.7|132
1654863990000|2022-06-10 12:26:30|14804.2|14802.7|14803.2|14801.7|14804.2|14802.7|14803.2|14800.7|52
1654864000000|2022-06-10 12:26:40|14804.2|14802.7|14804.2|14802.7|14804.2|14802.7|14804.2|14802.7|128
1654864010000|2022-06-10 12:26:50|14805.2|14803.7|14804.2|14802.7|14805.2|14803.7|14804.2|14802.7|24
1654864020000|2022-06-10 12:27:00|14805.2|14803.7|14804.2|14802.7|14806.2|14804.7|14803.2|14801.7|213
1654864030000|2022-06-10 12:27:10|14805.2|14803.7|14801.2|14799.7|14805.2|14803.7|14801.2|14799.7|168
1654864040000|2022-06-10 12:27:20|14800.3|14798.8|14801.2|14799.7|14801.2|14799.7|14799.2|14797.7|33
1654864050000|2022-06-10 12:27:30|14801.3|14799.8|14802.2|14799.7|14803.2|14800.7|14801.2|14799.7|143
1654864060000|2022-06-10 12:27:40|14801.2|14798.7|14803.2|14801.7|14804.2|14802.7|14799.2|14797.7|47
1654864070000|2022-06-10 12:27:50|14804.2|14800.7|14803.2|14801.7|14804.2|14802.7|14802.2|14800.7|380
1654864080000|2022-06-10 12:28:00|14804.2|14802.7|14802.2|14800.7|14804.2|14802.7|14801.2|14799.7|76
1654864090000|2022-06-10 12:28:10|14801.2|14799.7|14801.2|14799.7|14803.2|14801.7|14800.2|14798.7|197
1654864100000|2022-06-10 12:28:20|14802.2|14800.7|14802.2|14800.7|14804.2|14802.7|14802.2|14800.7|50
1654864110000|2022-06-10 12:28:30|14801.2|14799.7|14802.2|14800.7|14802.2|14800.7|14801.2|14798.7|64
1654864120000|2022-06-10 12:28:40|14803.2|14801.7|14803.2|14801.7|14803.2|14801.7|14803.2|14801.7|6
1654864130000|2022-06-10 12:28:50|14802.3|14800.7|14802.2|14800.7|14803.2|14801.7|14802.2|14800.7|123
1654864140000|2022-06-10 12:29:00|14801.2|14799.7|14800.2|14797.7|14801.2|14799.7|14799.2|14797.7|191
1654864150000|2022-06-10 12:29:10|14799.2|14798.7|14795.2|14793.7|14800.2|14798.7|14795.2|14793.7|172
1654864160000|2022-06-10 12:29:20|14794.2|14791.7|14795.2|14793.7|14796.2|14794.7|14792.2|14790.7|125
1654864170000|2022-06-10 12:29:30|14796.2|14794.7|14797.2|14794.7|14798.2|14795.7|14796.2|14794.7|201
1654864180000|2022-06-10 12:29:40|14798.2|14795.7|14798.2|14794.7|14798.2|14795.7|14797.3|14794.7|64
1654864190000|2022-06-10 12:29:50|14797.2|14793.7|14796.2|14793.7|14797.2|14793.7|14794.2|14792.7|97
1654864200000|2022-06-10 12:30:00|14795.9|14794.7|14776.1|14774.6|14795.9|14794.7|14768.2|14765.7|1031
1654864210000|2022-06-10 12:30:10|14773.2|14770.7|14771.2|14768.7|14795.2|14792.7|14771.2|14768.7|433
1654864220000|2022-06-10 12:30:20|14772.2|14769.7|14760.2|14758.7|14772.2|14769.7|14759.2|14756.7|635
1654864230000|2022-06-10 12:30:30|14761.2|14759.7|14763.2|14760.7|14769.2|14767.7|14759.2|14757.7|790
1654864240000|2022-06-10 12:30:40|14764.2|14761.7|14764.2|14762.7|14768.2|14765.7|14762.2|14760.7|581
1654864250000|2022-06-10 12:30:50|14763.2|14760.7|14758.2|14756.7|14765.2|14763.7|14758.2|14756.7|609
1654864260000|2022-06-10 12:31:00|14757.2|14755.7|14764.2|14762.7|14765.2|14763.7|14757.2|14755.7|380
1654864270000|2022-06-10 12:31:10|14765.2|14763.7|14765.2|14763.7|14768.2|14766.7|14764.2|14762.7|299
1654864280000|2022-06-10 12:31:20|14767.2|14764.7|14771.2|14769.7|14771.2|14769.7|14765.2|14763.7|184
1654864290000|2022-06-10 12:31:30|14770.2|14768.7|14774.2|14771.7|14774.2|14772.7|14769.2|14767.7|300
1654864300000|2022-06-10 12:31:40|14773.2|14770.7|14773.2|14770.7|14776.2|14774.7|14771.2|14769.7|165
1654864310000|2022-06-10 12:31:50|14772.2|14769.7|14775.2|14773.7|14777.2|14774.7|14771.2|14769.7|227
1654864320000|2022-06-10 12:32:00|14776.2|14774.7|14775.2|14773.7|14779.2|14777.7|14774.2|14772.7|208
1654864330000|2022-06-10 12:32:10|14774.2|14772.7|14776.2|14774.7|14777.2|14775.7|14772.2|14770.7|324
1654864340000|2022-06-10 12:32:20|14777.2|14775.7|14772.2|14770.7|14777.2|14775.7|14772.2|14770.7|193
1654864350000|2022-06-10 12:32:30|14773.2|14771.7|14775.2|14772.7|14777.2|14775.7|14773.2|14771.7|189
1654864360000|2022-06-10 12:32:40|14776.2|14773.7|14773.2|14771.7|14778.2|14775.7|14773.2|14771.7|268
1654864370000|2022-06-10 12:32:50|14774.2|14772.7|14775.2|14773.7|14777.2|14774.7|14773.2|14771.7|246
1654864380000|2022-06-10 12:33:00|14776.2|14774.7|14780.2|14778.7|14781.2|14779.7|14776.2|14774.7|346
1654864390000|2022-06-10 12:33:10|14781.2|14779.7|14779.2|14777.7|14784.2|14782.7|14779.2|14777.7|121
1654864400000|2022-06-10 12:33:20|14780.2|14778.7|14777.2|14775.7|14781.2|14779.7|14777.2|14775.7|202
1654864410000|2022-06-10 12:33:30|14778.2|14776.7|14778.2|14776.7|14779.2|14777.7|14776.2|14774.7|303
1654864420000|2022-06-10 12:33:40|14779.2|14777.7|14780.2|14777.7|14780.2|14778.7|14778.2|14775.7|144
1654864430000|2022-06-10 12:33:50|14778.2|14778.7|14778.2|14776.7|14779.2|14778.7|14777.2|14775.7|140
1654864440000|2022-06-10 12:34:00|14779.2|14777.7|14779.2|14777.7|14780.2|14778.7|14777.2|14774.7|184
1654864450000|2022-06-10 12:34:10|14780.2|14778.7|14783.2|14781.7|14783.2|14781.7|14779.2|14777.7|264
1654864460000|2022-06-10 12:34:20|14784.2|14780.7|14785.2|14783.7|14787.2|14785.7|14783.2|14780.7|383
1654864470000|2022-06-10 12:34:30|14786.2|14784.7|14784.2|14782.7|14787.2|14785.7|14784.2|14782.7|112
1654864480000|2022-06-10 12:34:40|14785.2|14783.7|14784.2|14782.7|14786.2|14784.7|14783.2|14780.7|255
1654864490000|2022-06-10 12:34:50|14785.2|14783.7|14786.2|14784.7|14787.2|14784.7|14784.2|14782.7|78
1654864500000|2022-06-10 12:35:00|14785.2|14783.7|14782.2|14780.7|14786.2|14784.7|14782.2|14779.7|93
1654864510000|2022-06-10 12:35:10|14784.2|14781.7|14782.2|14780.7|14785.2|14783.7|14780.2|14778.7|180
1654864520000|2022-06-10 12:35:20|14783.2|14781.7|14786.2|14784.7|14788.2|14786.7|14782.2|14781.7|548
1654864530000|2022-06-10 12:35:30|14787.2|14785.7|14789.2|14786.7|14790.2|14788.7|14786.2|14784.7|177
1654864540000|2022-06-10 12:35:40|14788.2|14787.7|14790.2|14788.7|14790.2|14788.7|14787.2|14785.7|316
1654864550000|2022-06-10 12:35:50|14791.2|14789.7|14788.2|14786.7|14792.2|14790.7|14787.2|14785.7|63
1654864560000|2022-06-10 12:36:00|14789.2|14787.7|14791.2|14789.7|14792.2|14790.7|14788.2|14786.7|206
1654864570000|2022-06-10 12:36:10|14792.2|14790.7|14792.2|14790.7|14793.2|14791.7|14790.2|14787.7|281
1654864580000|2022-06-10 12:36:20|14793.2|14791.7|14792.2|14790.7|14793.2|14791.7|14791.2|14789.7|422
1654864590000|2022-06-10 12:36:30|14793.2|14791.7|14793.2|14791.7|14794.2|14792.7|14792.2|14790.7|371
1654864600000|2022-06-10 12:36:40|14794.2|14792.7|14796.2|14794.7|14796.2|14794.7|14793.2|14792.7|161
1654864610000|2022-06-10 12:36:50|14797.2|14793.7|14797.2|14795.7|14798.2|14795.7|14797.2|14793.7|253
1654864620000|2022-06-10 12:37:00|14796.2|14794.7|14798.2|14796.7|14798.2|14796.7|14795.2|14793.7|290
1654864630000|2022-06-10 12:37:10|14797.2|14795.7|14801.2|14798.7|14802.2|14800.7|14797.2|14795.7|237
1654864640000|2022-06-10 12:37:20|14800.2|14797.7|14802.2|14799.7|14803.2|14801.7|14799.2|14797.7|115
1654864650000|2022-06-10 12:37:30|14801.2|14800.7|14798.2|14796.7|14802.2|14800.7|14798.2|14796.7|169
1654864660000|2022-06-10 12:37:40|14799.2|14797.7|14800.2|14798.7|14802.2|14800.7|14798.2|14796.7|183
1654864670000|2022-06-10 12:37:50|14799.2|14797.7|14799.2|14797.7|14800.2|14798.7|14796.2|14794.7|149
1654864680000|2022-06-10 12:38:00|14798.2|14796.7|14800.2|14797.7|14800.2|14797.7|14796.2|14794.7|160
1654864690000|2022-06-10 12:38:10|14799.2|14798.7|14800.2|14798.7|14801.2|14799.7|14799.2|14797.7|171
1654864700000|2022-06-10 12:38:20|14801.2|14799.7|14807.2|14805.7|14809.2|14807.7|14801.2|14799.7|317
1654864710000|2022-06-10 12:38:30|14806.2|14804.7|14810.2|14808.7|14810.2|14808.7|14806.2|14803.7|238
1654864720000|2022-06-10 12:38:40|14811.2|14809.7|14808.2|14806.7|14813.2|14810.7|14808.2|14806.7|117
1654864730000|2022-06-10 12:38:50|14807.2|14805.7|14807.2|14805.7|14809.2|14806.7|14806.2|14804.7|287
1654864740000|2022-06-10 12:39:00|14806.2|14804.7|14807.2|14805.7|14808.2|14806.7|14806.2|14803.7|206
1654864750000|2022-06-10 12:39:10|14808.2|14806.7|14812.2|14810.7|14813.2|14811.7|14807.2|14805.7|725
1654864760000|2022-06-10 12:39:20|14811.2|14809.7|14811.2|14809.7|14813.2|14810.7|14811.2|14808.7|215
1654864770000|2022-06-10 12:39:30|14812.2|14810.7|14814.2|14812.7|14815.2|14812.7|14812.2|14810.7|172
1654864780000|2022-06-10 12:39:40|14815.2|14811.7|14813.2|14811.7|14815.2|14812.7|14812.2|14810.7|108
1654864790000|2022-06-10 12:39:50|14812.2|14810.7|14812.2|14810.7|14813.2|14811.7|14811.2|14809.7|780
1654864800000|2022-06-10 12:40:00|14813.2|14811.7|14813.2|14810.7|14813.2|14811.7|14812.2|14809.7|135
1654864810000|2022-06-10 12:40:10|14812.2|14811.7|14816.2|14813.7|14817.2|14815.7|14812.2|14810.7|301
1654864820000|2022-06-10 12:40:20|14815.2|14812.7|14820.2|14817.7|14820.2|14818.7|14814.2|14812.7|607
1654864830000|2022-06-10 12:40:30|14821.2|14818.7|14824.2|14822.7|14825.2|14823.7|14821.2|14818.7|521
1654864840000|2022-06-10 12:40:40|14825.2|14823.7|14825.2|14823.7|14827.2|14825.7|14824.2|14822.7|220
1654864850000|2022-06-10 12:40:50|14826.2|14824.7|14831.2|14828.7|14831.2|14829.7|14826.2|14824.7|605
1654864860000|2022-06-10 12:41:00|14830.2|14829.7|14832.2|14830.7|14833.2|14831.7|14829.2|14827.7|340
1654864870000|2022-06-10 12:41:10|14833.2|14831.7|14834.2|14832.7|14835.2|14833.7|14831.2|14829.7|427
1654864880000|2022-06-10 12:41:20|14835.2|14833.7|14839.2|14837.7|14840.2|14837.7|14835.2|14832.7|352
1654864890000|2022-06-10 12:41:30|14840.2|14838.7|14845.2|14843.7|14846.2|14844.7|14840.2|14838.7|436
1654864900000|2022-06-10 12:41:40|14844.2|14842.7|14837.2|14835.7|14845.2|14843.7|14837.2|14834.7|771
1654864910000|2022-06-10 12:41:50|14838.2|14836.7|14836.2|14834.7|14840.2|14838.7|14835.2|14833.7|538
1654864920000|2022-06-10 12:42:00|14837.2|14835.7|14835.2|14833.7|14837.2|14835.7|14831.2|14829.7|720
1654864930000|2022-06-10 12:42:10|14836.2|14834.7|14835.2|14833.7|14836.2|14834.7|14834.2|14832.7|297
1654864940000|2022-06-10 12:42:20|14836.2|14834.7|14835.2|14833.7|14836.2|14834.7|14835.2|14833.7|375
1654864950000|2022-06-10 12:42:30|14836.2|14834.7|14836.2|14834.7|14836.2|14834.7|14834.2|14832.7|543
1654864960000|2022-06-10 12:42:40|14837.2|14835.7|14834.2|14832.7|14840.2|14838.7|14834.2|14832.7|237
1654864970000|2022-06-10 12:42:50|14835.2|14833.7|14835.2|14833.7|14837.2|14835.7|14834.2|14832.7|518
1654864980000|2022-06-10 12:43:00|14837.2|14835.7|14836.2|14834.7|14838.2|14835.7|14835.2|14833.7|278
1654864990000|2022-06-10 12:43:10|14835.2|14833.7|14835.2|14833.7|14837.2|14835.7|14835.2|14833.7|138
1654865000000|2022-06-10 12:43:20|14836.2|14834.7|14834.2|14832.7|14837.2|14835.7|14834.2|14832.7|214
1654865010000|2022-06-10 12:43:30|14835.2|14833.7|14834.2|14832.7|14836.2|14834.7|14833.2|14831.7|261
1654865020000|2022-06-10 12:43:40|14833.2|14831.7|14834.2|14832.7|14835.2|14833.7|14832.2|14830.7|437
1654865030000|2022-06-10 12:43:50|14835.2|14833.7|14831.2|14829.7|14836.2|14834.7|14831.2|14829.7|364
1654865040000|2022-06-10 12:44:00|14830.2|14828.7|14828.2|14826.7|14831.2|14829.7|14828.2|14826.7|400
1654865050000|2022-06-10 12:44:10|14827.2|14825.7|14826.2|14824.7|14829.2|14826.7|14826.2|14824.7|371
1654865060000|2022-06-10 12:44:20|14827.2|14825.7|14826.2|14824.7|14827.2|14825.7|14826.2|14824.7|198
1654865070000|2022-06-10 12:44:30|14825.2|14823.7|14827.2|14824.7|14828.2|14826.7|14825.2|14823.7|361
1654865080000|2022-06-10 12:44:40|14826.2|14825.7|14828.2|14826.7|14829.2|14827.7|14826.2|14825.7|188
1654865090000|2022-06-10 12:44:50|14829.2|14827.7|14826.2|14824.7|14829.2|14827.7|14826.2|14824.7|172
1654865100000|2022-06-10 12:45:00|14825.2|14823.7|14825.2|14823.7|14827.2|14825.7|14825.2|14822.7|544
1654865110000|2022-06-10 12:45:10|14822.2|14820.7|14823.2|14820.7|14825.2|14823.7|14822.2|14820.7|150
1654865120000|2022-06-10 12:45:20|14822.2|14821.7|14820.2|14818.7|14822.2|14821.7|14818.2|14816.7|414
1654865130000|2022-06-10 12:45:30|14821.2|14819.7|14820.2|14818.7|14822.2|14820.7|14820.2|14818.7|205
1654865140000|2022-06-10 12:45:40|14821.2|14817.7|14824.2|14822.7|14824.2|14822.7|14820.2|14817.7|437
1654865150000|2022-06-10 12:45:50|14823.2|14821.7|14821.2|14819.7|14823.2|14821.7|14821.2|14819.7|72
1654865160000|2022-06-10 12:46:00|14820.2|14818.7|14818.2|14815.7|14820.2|14818.7|14816.2|14814.7|221
1654865170000|2022-06-10 12:46:10|14817.2|14816.7|14817.2|14815.7|14820.2|14818.7|14817.2|14814.7|152
1654865180000|2022-06-10 12:46:20|14818.2|14816.7|14818.2|14816.7|14819.2|14817.7|14817.2|14815.7|272
1654865190000|2022-06-10 12:46:30|14817.2|14815.7|14816.2|14814.7|14817.2|14816.7|14816.2|14814.7|216
1654865200000|2022-06-10 12:46:40|14815.2|14813.7|14816.2|14814.7|14817.2|14815.7|14815.2|14813.7|98
1654865210000|2022-06-10 12:46:50|14815.2|14813.7|14817.2|14814.7|14818.2|14816.7|14815.2|14813.7|309
1654865220000|2022-06-10 12:47:00|14816.2|14815.7|14821.2|14819.7|14821.2|14819.7|14816.2|14815.7|179
1654865230000|2022-06-10 12:47:10|14822.2|14818.7|14825.2|14823.7|14825.2|14823.7|14822.2|14818.7|158
1654865240000|2022-06-10 12:47:20|14826.2|14822.7|14823.2|14821.7|14826.2|14824.7|14823.2|14821.7|216
1654865250000|2022-06-10 12:47:30|14822.2|14820.7|14820.2|14818.7|14822.2|14820.7|14820.2|14818.7|317
1654865260000|2022-06-10 12:47:40|14819.2|14817.7|14818.2|14816.7|14821.2|14819.7|14818.2|14816.7|183
1654865270000|2022-06-10 12:47:50|14819.2|14817.7|14821.2|14818.7|14821.2|14818.7|14818.2|14816.7|75
1654865280000|2022-06-10 12:48:00|14820.2|14819.7|14817.2|14815.7|14821.2|14819.7|14817.2|14815.7|126
1654865290000|2022-06-10 12:48:10|14818.2|14816.7|14818.2|14816.7|14819.2|14816.7|14816.2|14814.7|112
1654865300000|2022-06-10 12:48:20|14817.2|14815.7|14817.2|14814.7|14820.2|14818.7|14817.2|14814.7|48
1654865310000|2022-06-10 12:48:30|14816.2|14813.7|14814.2|14812.7|14817.2|14815.7|14814.2|14812.7|167
1654865320000|2022-06-10 12:48:40|14815.2|14813.7|14815.2|14812.7|14817.2|14814.7|14814.2|14812.7|221
1654865330000|2022-06-10 12:48:50|14814.2|14813.7|14814.2|14812.7|14816.2|14814.7|14814.2|14812.7|101
1654865340000|2022-06-10 12:49:00|14813.2|14811.7|14811.2|14809.7|14814.2|14812.7|14811.2|14809.7|346
1654865350000|2022-06-10 12:49:10|14810.2|14808.7|14809.2|14807.7|14811.2|14809.7|14809.2|14807.7|237
1654865360000|2022-06-10 12:49:20|14810.2|14806.7|14809.2|14807.7|14810.2|14807.7|14808.2|14806.7|333
1654865370000|2022-06-10 12:49:30|14810.2|14808.7|14812.2|14809.7|14814.2|14812.7|14810.2|14808.7|340
1654865380000|2022-06-10 12:49:40|14811.2|14810.7|14810.2|14808.7|14813.2|14811.7|14809.2|14806.7|360
1654865390000|2022-06-10 12:49:50|14811.2|14809.7|14812.2|14810.7|14812.2|14810.7|14810.2|14808.7|150
1654865400000|2022-06-10 12:50:00|14811.2|14809.7|14811.2|14809.7|14813.2|14811.7|14811.2|14808.7|323
1654865410000|2022-06-10 12:50:10|14810.2|14808.7|14807.2|14805.7|14812.1|14810.6|14807.2|14805.7|777
1654865420000|2022-06-10 12:50:20|14808.2|14806.7|14804.2|14802.7|14808.2|14806.7|14804.2|14802.7|451
1654865430000|2022-06-10 12:50:30|14803.2|14801.7|14801.2|14799.7|14804.2|14802.7|14800.2|14798.7|700
1654865440000|2022-06-10 12:50:40|14800.2|14798.7|14802.2|14800.7|14802.2|14800.7|14800.2|14798.7|439
1654865450000|2022-06-10 12:50:50|14801.2|14799.7|14802.2|14800.7|14803.2|14801.7|14801.2|14799.7|97
1654865460000|2022-06-10 12:51:00|14803.2|14801.7|14801.2|14799.7|14804.2|14802.7|14801.2|14799.7|314
1654865470000|2022-06-10 12:51:10|14800.2|14798.7|14804.2|14802.7|14804.2|14802.7|14799.2|14797.7|257
1654865480000|2022-06-10 12:51:20|14803.2|14801.7|14802.2|14799.7|14803.2|14802.7|14801.2|14798.7|108
1654865490000|2022-06-10 12:51:30|14801.2|14800.7|14802.2|14800.7|14803.2|14801.7|14801.2|14799.7|80
1654865500000|2022-06-10 12:51:40|14803.2|14799.7|14799.2|14796.7|14803.2|14800.7|14799.2|14796.7|401
1654865510000|2022-06-10 12:51:50|14798.2|14795.7|14797.2|14795.7|14798.2|14796.7|14797.2|14795.7|497
1654865520000|2022-06-10 12:52:00|14798.2|14796.7|14798.2|14796.7|14799.2|14797.7|14797.2|14795.7|61
1654865530000|2022-06-10 12:52:10|14797.2|14795.7|14797.2|14795.7|14797.2|14796.7|14797.2|14795.7|22
1654865540000|2022-06-10 12:52:20|14798.2|14796.7|14801.2|14799.7|14801.2|14799.7|14797.2|14795.7|104
1654865550000|2022-06-10 12:52:30|14800.2|14798.7|14796.2|14794.7|14800.2|14798.7|14796.2|14794.7|198
1654865560000|2022-06-10 12:52:40|14795.2|14793.7|14794.2|14791.7|14796.2|14794.7|14794.2|14791.7|407
1654865570000|2022-06-10 12:52:50|14793.2|14792.7|14792.2|14790.7|14793.2|14792.7|14791.2|14789.7|482
1654865580000|2022-06-10 12:53:00|14793.2|14791.7|14796.2|14794.7|14797.2|14794.7|14793.2|14791.7|180
1654865590000|2022-06-10 12:53:10|14797.2|14795.7|14799.2|14797.7|14800.2|14798.7|14796.2|14794.7|167
1654865600000|2022-06-10 12:53:20|14800.2|14796.7|14799.2|14797.7|14800.2|14797.7|14798.2|14796.7|165
1654865610000|2022-06-10 12:53:30|14798.2|14796.7|14799.2|14797.7|14799.2|14797.7|14798.2|14795.7|158
1654865620000|2022-06-10 12:53:40|14798.2|14796.7|14797.2|14794.7|14799.2|14797.7|14796.2|14794.7|177
1654865630000|2022-06-10 12:53:50|14796.2|14795.7|14796.2|14794.7|14797.2|14795.7|14795.2|14793.7|200
1654865640000|2022-06-10 12:54:00|14797.2|14795.7|14797.2|14795.7|14797.2|14795.7|14796.2|14794.7|19
1654865650000|2022-06-10 12:54:10|14796.2|14794.7|14798.2|14795.7|14799.7|14797.7|14796.2|14794.7|146
1654865660000|2022-06-10 12:54:20|14799.2|14796.7|14802.2|14800.7|14802.2|14800.7|14798.2|14795.7|152
1654865670000|2022-06-10 12:54:30|14803.2|14801.7|14804.2|14801.7|14804.2|14802.7|14802.2|14800.7|152
1654865680000|2022-06-10 12:54:40|14805.2|14802.7|14804.2|14802.7|14806.2|14803.7|14804.2|14801.7|203
1654865690000|2022-06-10 12:54:50|14803.2|14801.7|14803.2|14801.7|14804.2|14802.7|14802.2|14800.7|204
1654865700000|2022-06-10 12:55:00|14802.2|14800.7|14798.2|14796.7|14802.2|14800.7|14797.2|14795.7|639
1654865710000|2022-06-10 12:55:10|14799.2|14797.7|14796.2|14794.7|14799.2|14797.7|14795.2|14793.7|558
1654865720000|2022-06-10 12:55:20|14797.2|14795.7|14797.2|14795.7|14798.2|14796.7|14797.2|14795.7|198
1654865730000|2022-06-10 12:55:30|14796.2|14794.7|14797.2|14795.7|14797.2|14795.7|14795.2|14793.7|112
1654865740000|2022-06-10 12:55:40|14796.2|14794.7|14792.2|14790.7|14799.2|14797.7|14791.2|14789.7|353
1654865750000|2022-06-10 12:55:50|14793.2|14791.7|14794.2|14792.7|14794.2|14792.7|14793.2|14791.7|242
1654865760000|2022-06-10 12:56:00|14793.2|14791.7|14793.2|14791.7|14795.2|14792.7|14793.2|14791.7|72
1654865770000|2022-06-10 12:56:10|14794.2|14792.7|14794.2|14792.7|14795.2|14793.7|14793.2|14791.7|179
1654865780000|2022-06-10 12:56:20|14795.2|14793.7|14797.2|14795.7|14797.2|14795.7|14794.2|14792.7|202
1654865790000|2022-06-10 12:56:30|14798.2|14796.7|14801.2|14799.7|14801.2|14799.7|14798.2|14796.7|244
1654865800000|2022-06-10 12:56:40|14800.2|14798.7|14799.2|14796.7|14800.2|14798.7|14799.2|14796.7|59
1654865810000|2022-06-10 12:56:50|14798.2|14797.7|14800.2|14798.7|14800.2|14798.7|14796.2|14794.7|217
1654865820000|2022-06-10 12:57:00|14801.2|14799.7|14802.2|14800.7|14802.2|14800.7|14799.2|14797.7|179
1654865830000|2022-06-10 12:57:10|14801.2|14799.7|14800.2|14798.7|14801.2|14799.7|14798.2|14796.7|295
1654865840000|2022-06-10 12:57:20|14801.2|14799.7|14799.2|14797.7|14801.2|14799.7|14798.2|14796.7|60
1654865850000|2022-06-10 12:57:30|14800.2|14798.7|14794.2|14792.7|14800.2|14798.7|14794.2|14792.7|478
1654865860000|2022-06-10 12:57:40|14795.2|14793.7|14792.2|14790.7|14795.2|14793.7|14791.2|14789.7|188
1654865870000|2022-06-10 12:57:50|14794.1|14792.6|14792.2|14790.7|14794.2|14792.7|14791.2|14789.7|218
1654865880000|2022-06-10 12:58:00|14793.2|14791.7|14793.2|14791.7|14793.2|14791.7|14792.2|14790.7|98
1654865890000|2022-06-10 12:58:10|14794.2|14792.7|14797.2|14794.7|14797.2|14794.7|14793.2|14791.7|154
1654865900000|2022-06-10 12:58:20|14796.2|14793.7|14794.2|14792.7|14796.2|14793.7|14792.2|14790.7|161
1654865910000|2022-06-10 12:58:30|14795.2|14793.7|14795.2|14793.7|14796.2|14794.7|14794.2|14792.7|174
1654865920000|2022-06-10 12:58:40|14796.2|14792.7|14794.2|14791.7|14796.2|14794.7|14794.2|14791.7|101
1654865930000|2022-06-10 12:58:50|14793.2|14790.7|14793.2|14790.7|14793.2|14791.7|14792.2|14790.7|219
1654865940000|2022-06-10 12:59:00|14792.2|14791.7|14793.2|14791.7|14793.2|14791.7|14792.2|14790.7|50
1654865950000|2022-06-10 12:59:10|14794.2|14792.7|14791.2|14789.7|14794.2|14792.7|14791.2|14789.7|39
1654865960000|2022-06-10 12:59:20|14792.2|14788.7|14791.2|14789.7|14792.2|14790.7|14791.2|14788.7|180
1654865970000|2022-06-10 12:59:30|14790.2|14788.7|14790.2|14788.7|14791.2|14789.6|14789.2|14787.7|146
1654865980000|2022-06-10 12:59:40|14789.2|14787.7|14786.2|14784.7|14789.2|14787.7|14786.2|14784.7|275
1654865990000|2022-06-10 12:59:50|14785.2|14783.7|14786.2|14784.7|14787.2|14785.7|14784.2|14782.7|182
1654866000000|2022-06-10 13:00:00|14787.1|14785.6|14785.2|14782.7|14788.2|14786.7|14785.2|14782.7|145
1654866010000|2022-06-10 13:00:10|14784.2|14783.7|14785.2|14783.7|14785.2|14783.7|14783.2|14781.7|290
1654866020000|2022-06-10 13:00:20|14784.2|14782.7|14785.2|14783.7|14785.2|14783.7|14784.2|14782.7|174
1654866030000|2022-06-10 13:00:30|14786.1|14784.6|14785.2|14783.7|14786.2|14784.7|14784.2|14782.7|422
1654866040000|2022-06-10 13:00:40|14786.2|14784.7|14785.2|14783.7|14787.2|14785.7|14785.2|14783.7|243
1654866050000|2022-06-10 13:00:50|14786.2|14784.7|14788.2|14786.7|14790.2|14788.7|14785.2|14783.7|146
1654866060000|2022-06-10 13:01:00|14789.2|14787.7|14790.2|14788.7|14790.2|14788.7|14787.2|14785.7|146
1654866070000|2022-06-10 13:01:10|14789.2|14787.7|14790.2|14788.7|14792.2|14790.7|14789.2|14787.7|189
1654866080000|2022-06-10 13:01:20|14791.2|14789.7|14786.2|14784.7|14791.2|14789.7|14784.2|14782.7|569
1654866090000|2022-06-10 13:01:30|14787.2|14785.7|14786.2|14783.7|14787.2|14785.7|14785.2|14783.7|96
1654866100000|2022-06-10 13:01:40|14785.2|14784.7|14785.2|14783.7|14786.2|14784.7|14785.2|14783.7|219
1654866110000|2022-06-10 13:01:50|14784.2|14782.7|14785.2|14783.7|14787.1|14785.6|14784.2|14782.7|295
1654866120000|2022-06-10 13:02:00|14786.2|14784.7|14785.2|14783.7|14790.2|14788.7|14785.2|14783.7|313
1654866130000|2022-06-10 13:02:10|14786.2|14784.7|14790.2|14788.7|14791.2|14789.7|14785.2|14784.7|266
1654866140000|2022-06-10 13:02:20|14789.2|14787.7|14790.2|14788.7|14792.2|14790.7|14789.2|14787.7|216
1654866150000|2022-06-10 13:02:30|14791.2|14789.7|14795.2|14793.7|14795.2|14793.7|14791.2|14789.7|477
1654866160000|2022-06-10 13:02:40|14794.2|14792.7|14796.2|14794.7|14796.2|14794.7|14794.2|14792.7|233
1654866170000|2022-06-10 13:02:50|14795.2|14793.7|14800.2|14798.7|14801.2|14799.7|14795.2|14793.7|211
1654866180000|2022-06-10 13:03:00|14799.2|14797.7|14797.2|14795.7|14800.2|14797.7|14797.2|14794.7|176
1654866190000|2022-06-10 13:03:10|14798.2|14796.7|14797.2|14795.7|14801.2|14799.7|14796.2|14794.7|217
1654866200000|2022-06-10 13:03:20|14798.2|14796.7|14798.2|14796.7|14799.2|14796.7|14797.2|14795.7|230
1654866210000|2022-06-10 13:03:30|14799.2|14797.7|14799.2|14797.7|14800.2|14798.7|14798.2|14797.7|113
1654866220000|2022-06-10 13:03:40|14800.2|14798.7|14800.2|14798.7|14801.2|14799.7|14800.2|14797.7|177
1654866230000|2022-06-10 13:03:50|14799.2|14797.7|14797.2|14795.7|14799.2|14797.7|14797.2|14794.7|171
1654866240000|2022-06-10 13:04:00|14798.2|14796.7|14794.2|14792.7|14798.2|14796.7|14794.2|14792.7|218
1654866250000|2022-06-10 13:04:10|14795.2|14793.7|14792.2|14790.7|14796.2|14794.7|14791.2|14789.7|78
1654866260000|2022-06-10 13:04:20|14793.2|14791.7|14792.2|14790.7|14793.2|14791.7|14791.2|14789.7|103
1654866270000|2022-06-10 13:04:30|14793.2|14791.7|14792.2|14790.7|14793.2|14791.7|14792.2|14790.7|237
1654866280000|2022-06-10 13:04:40|14793.2|14791.7|14791.2|14789.7|14793.2|14791.7|14790.2|14788.7|297
1654866290000|2022-06-10 13:04:50|14792.1|14790.6|14791.2|14789.7|14792.2|14790.7|14790.2|14788.2|129
1654866300000|2022-06-10 13:05:00|14792.2|14790.7|14794.2|14792.7|14794.2|14792.7|14791.2|14789.7|216
1654866310000|2022-06-10 13:05:10|14796.2|14794.7|14800.2|14798.7|14800.2|14798.7|14796.2|14794.7|172
1654866320000|2022-06-10 13:05:20|14799.2|14797.7|14801.2|14799.7|14801.2|14799.7|14799.2|14797.7|99
1654866330000|2022-06-10 13:05:30|14800.2|14798.7|14801.2|14799.7|14801.2|14799.7|14800.2|14797.7|215
1654866340000|2022-06-10 13:05:40|14800.2|14798.7|14800.2|14798.7|14801.2|14799.7|14799.2|14797.7|73
1654866350000|2022-06-10 13:05:50|14799.2|14797.7|14795.2|14793.7|14799.2|14798.7|14795.2|14793.7|178
1654866360000|2022-06-10 13:06:00|14796.1|14794.6|14792.2|14790.7|14797.2|14795.7|14790.2|14788.7|243
1654866370000|2022-06-10 13:06:10|14793.2|14791.7|14794.2|14792.7|14796.2|14793.7|14792.2|14790.7|187
1654866380000|2022-06-10 13:06:20|14795.2|14793.7|14794.2|14792.7|14798.2|14796.7|14794.2|14792.7|234
1654866390000|2022-06-10 13:06:30|14795.1|14793.6|14793.2|14791.7|14796.2|14794.7|14793.2|14791.7|140
1654866400000|2022-06-10 13:06:40|14794.2|14792.7|14793.2|14791.7|14795.2|14793.6|14793.2|14791.7|221
1654866410000|2022-06-10 13:06:50|14794.2|14792.7|14794.2|14792.7|14796.2|14794.7|14794.2|14791.7|139
1654866420000|2022-06-10 13:07:00|14795.2|14793.7|14797.2|14794.7|14797.2|14794.7|14794.2|14792.7|106
1654866430000|2022-06-10 13:07:10|14797.1|14795.6|14797.2|14795.7|14798.2|14796.7|14796.2|14794.7|62
1654866440000|2022-06-10 13:07:20|14798.2|14796.7|14797.2|14795.7|14798.2|14796.7|14796.2|14794.7|203
1654866450000|2022-06-10 13:07:30|14796.2|14794.7|14798.2|14796.7|14798.2|14796.7|14796.2|14794.7|111
1654866460000|2022-06-10 13:07:40|14797.2|14795.7|14799.2|14797.7|14799.2|14797.7|14797.2|14795.7|200
1654866470000|2022-06-10 13:07:50|14798.2|14796.7|14796.2|14794.7|14800.2|14798.7|14796.2|14794.7|169
1654866480000|2022-06-10 13:08:00|14795.2|14793.7|14793.2|14791.7|14796.2|14794.7|14793.2|14791.7|171
1654866490000|2022-06-10 13:08:10|14794.1|14792.6|14793.2|14791.7|14794.2|14792.7|14792.2|14790.7|118
1654866500000|2022-06-10 13:08:20|14794.2|14792.7|14794.2|14792.7|14795.2|14793.7|14793.2|14791.7|81
1654866510000|2022-06-10 13:08:30|14795.2|14791.7|14794.2|14792.7|14795.2|14792.7|14794.2|14791.7|118
1654866520000|2022-06-10 13:08:40|14793.2|14791.7|14792.2|14790.7|14793.2|14791.7|14791.2|14789.7|329
1654866530000|2022-06-10 13:08:50|14791.2|14789.7|14788.2|14786.7|14791.2|14789.7|14788.2|14786.7|220
1654866540000|2022-06-10 13:09:00|14789.2|14787.7|14788.2|14786.7|14789.2|14787.7|14787.2|14785.7|152
1654866550000|2022-06-10 13:09:10|14787.2|14785.7|14788.2|14786.7|14788.2|14786.7|14786.2|14784.7|119
1654866560000|2022-06-10 13:09:20|14788.1|14785.7|14787.2|14784.7|14788.2|14786.7|14786.2|14784.7|90
1654866570000|2022-06-10 13:09:30|14786.2|14785.7|14788.2|14786.7|14788.2|14786.7|14786.2|14784.7|97
1654866580000|2022-06-10 13:09:40|14789.2|14787.7|14788.1|14786.6|14790.2|14787.7|14787.2|14785.7|298
1654866590000|2022-06-10 13:09:50|14788.2|14786.7|14787.2|14785.7|14789.2|14787.7|14787.2|14785.7|395
1654866600000|2022-06-10 13:10:00|14786.2|14784.7|14787.2|14785.7|14788.1|14785.7|14786.2|14784.7|218
1654866610000|2022-06-10 13:10:10|14786.2|14784.7|14786.2|14783.7|14787.2|14784.7|14785.1|14783.6|448
1654866620000|2022-06-10 13:10:20|14785.2|14782.7|14787.2|14785.7|14787.2|14785.7|14784.2|14782.7|360
1654866630000|2022-06-10 13:10:30|14788.2|14786.7|14788.2|14786.7|14788.2|14786.7|14788.1|14785.7|60
1654866640000|2022-06-10 13:10:40|14787.2|14785.7|14785.2|14783.7|14787.2|14786.7|14785.2|14783.7|99
1654866650000|2022-06-10 13:10:50|14784.2|14782.7|14784.2|14782.7|14785.2|14783.7|14784.2|14782.7|195
1654866660000|2022-06-10 13:11:00|14785.2|14783.6|14784.2|14782.7|14786.2|14783.7|14784.2|14782.7|126
1654866670000|2022-06-10 13:11:10|14785.2|14783.7|14783.2|14780.7|14786.2|14784.7|14782.2|14780.7|272
1654866680000|2022-06-10 13:11:20|14782.2|14781.7|14781.2|14779.7|14784.2|14782.7|14781.2|14779.7|341
1654866690000|2022-06-10 13:11:30|14780.2|14778.7|14778.2|14776.7|14782.2|14780.7|14778.2|14776.7|148
1654866700000|2022-06-10 13:11:40|14779.1|14777.6|14776.2|14774.7|14779.2|14777.7|14776.2|14774.7|351
1654866710000|2022-06-10 13:11:50|14777.2|14775.7|14778.2|14776.7|14779.2|14777.7|14776.2|14774.7|299
1654866720000|2022-06-10 13:12:00|14779.2|14777.7|14778.2|14776.7|14779.2|14777.7|14778.2|14776.7|99
1654866730000|2022-06-10 13:12:10|14777.2|14775.7|14778.1|14776.6|14778.2|14776.6|14776.2|14774.7|69
1654866740000|2022-06-10 13:12:20|14778.2|14776.7|14781.2|14779.7|14781.2|14779.7|14778.2|14776.7|205
1654866750000|2022-06-10 13:12:30|14780.2|14778.7|14780.2|14778.7|14781.2|14778.7|14779.2|14777.7|148
1654866760000|2022-06-10 13:12:40|14779.2|14777.7|14781.2|14779.7|14781.2|14779.7|14779.2|14777.7|47
1654866770000|2022-06-10 13:12:50|14782.2|14780.7|14781.2|14778.7|14782.2|14780.7|14780.2|14778.6|142
1654866780000|2022-06-10 13:13:00|14780.2|14778.6|14780.2|14777.7|14781.2|14779.7|14779.2|14777.6|133
1654866790000|2022-06-10 13:13:10|14779.2|14777.6|14781.2|14779.7|14782.2|14780.7|14779.2|14777.6|95
1654866800000|2022-06-10 13:13:20|14780.2|14778.7|14779.2|14777.7|14781.2|14778.7|14779.2|14777.7|178
1654866810000|2022-06-10 13:13:30|14780.2|14776.7|14780.2|14777.7|14780.2|14778.7|14778.2|14776.7|40
1654866820000|2022-06-10 13:13:40|14779.2|14778.7|14779.2|14777.7|14780.2|14778.7|14779.2|14777.7|86
1654866830000|2022-06-10 13:13:50|14779.1|14776.7|14778.2|14776.7|14779.2|14777.7|14777.2|14775.7|403
1654866840000|2022-06-10 13:14:00|14779.2|14777.7|14779.2|14776.7|14779.2|14777.7|14777.2|14775.6|51
1654866850000|2022-06-10 13:14:10|14779.1|14776.6|14780.2|14778.7|14781.2|14778.7|14778.2|14776.6|154
1654866860000|2022-06-10 13:14:20|14779.2|14777.7|14779.2|14777.7|14781.2|14779.7|14778.2|14776.6|110
1654866870000|2022-06-10 13:14:30|14780.2|14778.7|14780.2|14778.7|14781.2|14779.7|14779.2|14777.7|57
1654866880000|2022-06-10 13:14:40|14781.2|14777.7|14782.2|14780.7|14782.2|14780.7|14781.2|14777.7|1491
1654866890000|2022-06-10 13:14:50|14781.2|14779.7|14781.2|14778.7|14782.2|14780.7|14780.2|14778.7|146
1654866900000|2022-06-10 13:15:00|14780.2|14779.7|14779.2|14777.7|14781.2|14779.7|14779.2|14777.7|132
1654866910000|2022-06-10 13:15:10|14780.2|14778.7|14780.2|14778.7|14780.2|14778.7|14780.2|14778.7|6
1654866920000|2022-06-10 13:15:20|14779.2|14777.7|14777.2|14775.7|14779.2|14777.7|14776.2|14774.7|334
1654866930000|2022-06-10 13:15:30|14776.2|14774.7|14776.2|14774.7|14777.2|14775.7|14776.2|14774.6|56
1654866940000|2022-06-10 13:15:40|14775.2|14773.7|14775.1|14773.6|14776.2|14774.7|14774.1|14772.6|138
1654866950000|2022-06-10 13:15:50|14774.1|14772.6|14773.1|14771.6|14775.2|14773.6|14773.1|14771.6|359
1654866960000|2022-06-10 13:16:00|14772.1|14770.6|14772.1|14770.6|14773.2|14771.6|14772.1|14770.6|101
1654866970000|2022-06-10 13:16:10|14773.1|14770.7|14772.1|14770.6|14773.1|14771.6|14771.1|14769.6|126
1654866980000|2022-06-10 13:16:20|14771.1|14769.6|14772.1|14770.6|14772.1|14770.6|14771.1|14769.6|107
1654866990000|2022-06-10 13:16:30|14773.1|14771.6|14773.1|14771.6|14773.2|14771.6|14772.1|14770.6|109
1654867000000|2022-06-10 13:16:40|14774.1|14772.6|14773.1|14771.6|14774.1|14772.6|14773.1|14770.6|79
1654867010000|2022-06-10 13:16:50|14772.1|14770.6|14771.1|14769.6|14772.2|14770.6|14771.1|14769.6|308
1654867020000|2022-06-10 13:17:00|14770.1|14768.6|14769.1|14767.6|14771.1|14768.6|14769.1|14767.6|194
1654867030000|2022-06-10 13:17:10|14770.1|14768.6|14769.1|14767.6|14770.1|14768.6|14769.1|14767.6|139
1654867040000|2022-06-10 13:17:20|14770.1|14767.7|14767.1|14765.6|14770.1|14767.7|14767.1|14765.6|128
1654867050000|2022-06-10 13:17:30|14768.1|14765.7|14767.1|14764.6|14768.1|14765.7|14766.1|14764.6|433
1654867060000|2022-06-10 13:17:40|14766.2|14764.7|14766.1|14764.6|14768.1|14766.6|14766.1|14764.6|154
1654867070000|2022-06-10 13:17:50|14765.1|14763.6|14766.1|14764.6|14766.2|14764.6|14765.1|14763.6|155
1654867080000|2022-06-10 13:18:00|14767.1|14765.6|14767.1|14765.6|14770.1|14768.6|14766.1|14764.6|124
1654867090000|2022-06-10 13:18:10|14766.1|14764.6|14767.1|14765.6|14769.1|14767.6|14766.1|14764.6|215
1654867100000|2022-06-10 13:18:20|14768.1|14765.7|14768.1|14766.6|14769.1|14766.7|14766.1|14764.6|105
1654867110000|2022-06-10 13:18:30|14769.1|14767.6|14767.1|14764.6|14769.1|14767.6|14766.1|14764.6|127
1654867120000|2022-06-10 13:18:40|14766.2|14764.7|14768.1|14766.6|14771.1|14769.6|14766.1|14764.6|138
1654867130000|2022-06-10 13:18:50|14767.2|14765.7|14766.1|14764.6|14768.1|14765.7|14765.1|14763.6|161
1654867140000|2022-06-10 13:19:00|14767.1|14765.6|14768.1|14766.6|14768.1|14766.6|14765.1|14763.6|475
1654867150000|2022-06-10 13:19:10|14769.1|14765.6|14768.1|14766.6|14769.1|14766.6|14767.1|14765.6|127
1654867160000|2022-06-10 13:19:20|14767.1|14765.6|14764.1|14762.6|14767.1|14766.6|14764.1|14762.6|172
1654867170000|2022-06-10 13:19:30|14763.1|14761.6|14764.1|14761.6|14765.1|14763.6|14763.1|14761.6|290
1654867180000|2022-06-10 13:19:40|14763.1|14762.6|14764.1|14762.6|14764.1|14762.6|14763.1|14761.6|172
1654867190000|2022-06-10 13:19:50|14763.1|14761.6|14766.1|14764.6|14766.1|14764.6|14763.1|14761.6|246
1654867200000|2022-06-10 13:20:00|14765.1|14763.6|14770.1|14768.6|14770.1|14768.6|14765.1|14763.6|144
1654867210000|2022-06-10 13:20:10|14771.1|14767.6|14770.1|14768.6|14771.1|14769.6|14769.1|14766.6|453
1654867220000|2022-06-10 13:20:20|14771.1|14767.6|14772.1|14770.6|14772.1|14770.6|14770.1|14767.6|236
1654867230000|2022-06-10 13:20:30|14771.1|14769.6|14769.1|14767.6|14772.2|14770.6|14769.1|14767.6|307
1654867240000|2022-06-10 13:20:40|14768.1|14766.6|14768.1|14766.6|14769.1|14767.6|14767.1|14765.6|263
1654867250000|2022-06-10 13:20:50|14769.1|14767.6|14768.1|14766.6|14769.6|14767.6|14768.1|14766.6|90
1654867260000|2022-06-10 13:21:00|14769.1|14767.6|14767.1|14765.6|14769.1|14767.6|14766.1|14764.6|128
1654867270000|2022-06-10 13:21:10|14766.2|14764.6|14767.1|14765.6|14767.1|14765.6|14765.1|14763.6|186
1654867280000|2022-06-10 13:21:20|14768.1|14766.6|14768.1|14766.6|14768.1|14766.6|14766.1|14764.6|162
1654867290000|2022-06-10 13:21:30|14769.1|14767.6|14770.1|14768.6|14771.1|14769.6|14768.1|14766.6|161
1654867300000|2022-06-10 13:21:40|14770.2|14767.6|14768.1|14766.6|14771.1|14769.6|14768.1|14766.6|332
1654867310000|2022-06-10 13:21:50|14767.2|14765.7|14766.1|14764.6|14768.1|14765.7|14765.1|14763.6|41
1654867320000|2022-06-10 13:22:00|14767.1|14765.6|14767.1|14765.6|14768.1|14766.6|14767.1|14765.6|141
1654867330000|2022-06-10 13:22:10|14766.1|14764.6|14767.1|14765.6|14768.2|14766.6|14766.1|14764.6|119
1654867340000|2022-06-10 13:22:20|14766.2|14764.6|14765.1|14763.6|14766.2|14764.7|14762.1|14760.6|164
1654867350000|2022-06-10 13:22:30|14766.1|14764.6|14766.1|14764.6|14766.1|14764.6|14765.1|14763.6|129
1654867360000|2022-06-10 13:22:40|14765.1|14763.6|14769.1|14767.6|14769.1|14767.6|14765.1|14763.6|218
1654867370000|2022-06-10 13:22:50|14770.1|14768.6|14771.1|14768.6|14772.1|14770.6|14770.1|14768.6|313
1654867380000|2022-06-10 13:23:00|14770.1|14769.6|14768.1|14766.6|14771.1|14769.6|14767.1|14765.6|197
1654867390000|2022-06-10 13:23:10|14767.1|14765.6|14766.1|14764.6|14768.1|14766.6|14766.1|14764.6|78
1654867400000|2022-06-10 13:23:20|14767.1|14765.6|14769.1|14767.6|14769.1|14767.6|14766.1|14764.6|242
1654867410000|2022-06-10 13:23:30|14770.1|14768.6|14772.1|14770.6|14772.1|14770.6|14769.1|14767.6|119
1654867420000|2022-06-10 13:23:40|14771.1|14769.6|14772.1|14770.6|14772.1|14770.6|14770.1|14768.6|367
1654867430000|2022-06-10 13:23:50|14771.1|14769.6|14769.1|14767.6|14771.1|14769.6|14769.1|14767.6|177
1654867440000|2022-06-10 13:24:00|14770.1|14766.6|14767.1|14765.6|14770.1|14767.6|14766.1|14764.6|188
1654867450000|2022-06-10 13:24:10|14768.1|14766.6|14766.1|14764.6|14768.1|14766.6|14766.1|14764.6|83
1654867460000|2022-06-10 13:24:20|14767.1|14765.6|14766.1|14764.6|14767.1|14765.6|14766.1|14764.6|67
1654867470000|2022-06-10 13:24:30|14767.1|14765.6|14766.1|14764.6|14767.1|14765.6|14766.1|14764.6|76
1654867480000|2022-06-10 13:24:40|14767.1|14763.7|14766.1|14764.6|14767.1|14764.6|14765.1|14763.6|20
1654867490000|2022-06-10 13:24:50|14767.1|14765.6|14764.1|14762.6|14768.1|14766.6|14764.1|14762.6|57
1654867500000|2022-06-10 13:25:00|14765.1|14763.6|14767.1|14765.6|14767.1|14765.6|14765.1|14763.6|191
1654867510000|2022-06-10 13:25:10|14766.2|14764.7|14768.1|14766.6|14769.1|14767.6|14766.1|14764.6|137
1654867520000|2022-06-10 13:25:20|14766.2|14764.7|14766.1|14764.6|14768.1|14766.6|14766.1|14764.6|219
1654867530000|2022-06-10 13:25:30|14767.1|14765.6|14766.1|14764.6|14768.1|14765.6|14766.1|14764.6|70
1654867540000|2022-06-10 13:25:40|14765.1|14763.6|14765.1|14763.6|14765.1|14764.6|14765.1|14763.6|210
1654867550000|2022-06-10 13:25:50|14764.1|14762.6|14764.1|14762.6|14764.1|14762.6|14763.1|14761.6|60
1654867560000|2022-06-10 13:26:00|14763.1|14761.6|14762.1|14760.6|14763.1|14762.6|14762.1|14760.6|107
1654867570000|2022-06-10 13:26:10|14763.1|14761.6|14762.1|14760.6|14763.1|14761.6|14761.1|14759.6|138
1654867580000|2022-06-10 13:26:20|14761.1|14759.6|14760.1|14758.6|14761.1|14759.6|14760.1|14758.6|218
1654867590000|2022-06-10 13:26:30|14759.1|14757.6|14758.1|14756.6|14759.1|14757.6|14757.1|14755.6|480
1654867600000|2022-06-10 13:26:40|14757.1|14755.6|14758.1|14756.6|14759.1|14757.6|14757.1|14755.6|330
1654867610000|2022-06-10 13:26:50|14759.1|14756.7|14761.1|14758.6|14761.1|14759.6|14758.1|14756.6|77
1654867620000|2022-06-10 13:27:00|14760.1|14759.6|14762.1|14760.6|14763.1|14761.6|14760.1|14759.6|331
1654867630000|2022-06-10 13:27:10|14761.1|14759.6|14759.1|14757.6|14761.1|14759.6|14759.1|14757.6|103
1654867640000|2022-06-10 13:27:20|14758.1|14756.6|14759.1|14757.6|14760.1|14758.6|14758.1|14756.6|173
1654867650000|2022-06-10 13:27:30|14758.1|14756.6|14758.1|14756.6|14759.1|14757.6|14758.1|14756.6|143
1654867660000|2022-06-10 13:27:40|14757.1|14755.6|14756.1|14754.6|14757.1|14756.6|14756.1|14754.6|192
1654867670000|2022-06-10 13:27:50|14757.1|14755.6|14755.1|14753.6|14757.1|14755.6|14755.1|14753.6|162
1654867680000|2022-06-10 13:28:00|14754.1|14752.6|14753.1|14751.6|14755.1|14753.6|14752.1|14750.6|407
1654867690000|2022-06-10 13:28:10|14754.1|14752.6|14752.1|14750.6|14754.1|14752.6|14751.1|14749.6|402
1654867700000|2022-06-10 13:28:20|14753.1|14751.6|14754.1|14752.6|14754.1|14752.6|14752.1|14751.6|157
1654867710000|2022-06-10 13:28:30|14755.1|14753.6|14753.1|14751.6|14755.1|14753.6|14753.1|14751.6|103
1654867720000|2022-06-10 13:28:40|14752.2|14750.7|14754.1|14751.6|14754.1|14752.6|14752.1|14750.6|90
1654867730000|2022-06-10 13:28:50|14753.1|14750.6|14752.1|14749.6|14753.1|14751.6|14751.1|14749.6|102
1654867740000|2022-06-10 13:29:00|14751.1|14750.6|14753.1|14751.6|14753.1|14751.6|14751.1|14749.6|93
1654867750000|2022-06-10 13:29:10|14754.1|14752.6|14753.1|14750.6|14754.1|14752.6|14752.1|14750.6|130
1654867760000|2022-06-10 13:29:20|14752.1|14751.6|14753.1|14750.6|14753.1|14751.6|14752.1|14750.6|24
1654867770000|2022-06-10 13:29:30|14752.1|14751.6|14752.1|14750.6|14754.1|14752.6|14752.1|14750.6|245
1654867780000|2022-06-10 13:29:40|14753.1|14751.6|14753.1|14751.6|14753.1|14751.6|14752.1|14750.6|46
1654867790000|2022-06-10 13:29:50|14752.1|14750.6|14750.1|14748.6|14752.1|14750.6|14750.1|14748.6|116
1654867800000|2022-06-10 13:30:00|14751.1|14748.7|14750.1|14748.6|14751.1|14748.7|14749.1|14747.6|217
1654867810000|2022-06-10 13:30:10|14750.2|14748.7|14757.1|14755.6|14757.1|14755.6|14750.1|14748.6|381
1654867820000|2022-06-10 13:30:20|14756.1|14754.6|14754.1|14752.6|14756.1|14754.6|14754.1|14752.6|181
1654867830000|2022-06-10 13:30:30|14755.1|14753.6|14754.1|14752.6|14756.1|14754.6|14753.1|14751.6|222
1654867840000|2022-06-10 13:30:40|14753.1|14751.6|14753.1|14751.6|14754.1|14752.6|14752.1|14750.6|89
1654867850000|2022-06-10 13:30:50|14752.1|14750.6|14752.1|14750.6|14753.1|14751.6|14752.1|14750.6|60
1654867860000|2022-06-10 13:31:00|14753.1|14751.6|14754.1|14752.6|14755.1|14753.6|14753.1|14751.6|240
1654867870000|2022-06-10 13:31:10|14753.1|14751.6|14750.1|14748.6|14753.1|14751.6|14750.1|14748.6|198
1654867880000|2022-06-10 13:31:20|14751.1|14749.6|14751.1|14749.6|14751.1|14749.6|14749.1|14747.6|126
1654867890000|2022-06-10 13:31:30|14750.1|14748.6|14752.1|14750.6|14752.1|14750.6|14750.1|14748.6|90
1654867900000|2022-06-10 13:31:40|14753.1|14751.6|14749.1|14747.6|14754.1|14752.6|14749.1|14747.6|192
1654867910000|2022-06-10 13:31:50|14748.1|14746.6|14746.1|14744.6|14750.1|14747.6|14746.1|14744.6|187
1654867920000|2022-06-10 13:32:00|14747.1|14745.6|14745.1|14742.6|14748.1|14746.6|14745.1|14742.6|207
1654867930000|2022-06-10 13:32:10|14746.1|14743.6|14745.1|14743.6|14746.1|14744.6|14744.1|14742.6|54
1654867940000|2022-06-10 13:32:20|14746.1|14744.6|14746.1|14744.6|14747.1|14744.6|14745.1|14743.6|340
1654867950000|2022-06-10 13:32:30|14745.1|14743.6|14746.1|14744.6|14747.1|14745.6|14745.1|14743.6|192
1654867960000|2022-06-10 13:32:40|14747.1|14745.6|14746.1|14744.6|14747.1|14745.6|14746.1|14744.6|53
1654867970000|2022-06-10 13:32:50|14747.1|14745.6|14745.1|14743.6|14747.1|14745.6|14744.1|14742.6|523
1654867980000|2022-06-10 13:33:00|14744.2|14742.7|14746.1|14744.6|14746.1|14744.6|14743.1|14741.6|356
1654867990000|2022-06-10 13:33:10|14747.1|14745.6|14751.1|14749.6|14752.1|14750.6|14747.1|14745.6|682
1654868000000|2022-06-10 13:33:20|14750.1|14748.6|14750.1|14748.6|14752.1|14750.6|14749.1|14747.6|282
1654868010000|2022-06-10 13:33:30|14751.1|14749.6|14753.1|14751.6|14753.1|14751.6|14750.1|14748.6|414
1654868020000|2022-06-10 13:33:40|14754.1|14752.6|14752.1|14750.6|14754.1|14752.6|14752.1|14750.6|144
1654868030000|2022-06-10 13:33:50|14753.1|14751.6|14753.1|14750.6|14754.1|14752.6|14752.1|14750.6|462
1654868040000|2022-06-10 13:34:00|14752.1|14751.6|14754.1|14752.6|14754.1|14752.6|14751.1|14749.1|485
1654868050000|2022-06-10 13:34:10|14753.1|14751.6|14757.1|14755.6|14757.1|14755.6|14753.1|14751.6|419
1654868060000|2022-06-10 13:34:20|14756.1|14754.6|14759.1|14757.6|14759.1|14757.6|14755.1|14753.6|280
1654868070000|2022-06-10 13:34:30|14758.1|14756.6|14758.1|14755.6|14758.1|14756.6|14755.1|14753.6|430
1654868080000|2022-06-10 13:34:40|14757.1|14756.6|14758.1|14756.6|14758.1|14756.6|14756.1|14754.6|413
1654868090000|2022-06-10 13:34:50|14759.1|14757.6|14751.1|14749.6|14759.1|14757.6|14750.1|14748.6|481
1654868100000|2022-06-10 13:35:00|14749.1|14748.6|14747.1|14745.6|14749.1|14748.6|14746.1|14744.6|293
1654868110000|2022-06-10 13:35:10|14748.1|14746.6|14746.1|14744.6|14748.1|14746.6|14745.1|14743.6|265
1654868120000|2022-06-10 13:35:20|14747.1|14745.6|14749.1|14747.6|14749.1|14747.6|14745.1|14743.6|219
1654868130000|2022-06-10 13:35:30|14748.1|14746.6|14748.1|14746.6|14749.1|14747.6|14747.1|14745.6|120
1654868140000|2022-06-10 13:35:40|14747.1|14745.6|14748.1|14746.6|14749.1|14747.6|14747.1|14745.6|94
1654868150000|2022-06-10 13:35:50|14747.1|14745.6|14749.1|14747.6|14750.1|14748.6|14747.1|14745.6|202
1654868160000|2022-06-10 13:36:00|14748.1|14746.6|14754.1|14752.6|14754.1|14752.6|14748.1|14746.6|633
1654868170000|2022-06-10 13:36:10|14755.1|14753.6|14756.1|14753.6|14757.1|14755.6|14755.1|14752.6|102
1654868180000|2022-06-10 13:36:20|14755.1|14754.6|14755.1|14753.6|14756.1|14754.6|14755.1|14753.6|152
1654868190000|2022-06-10 13:36:30|14756.1|14754.6|14756.1|14754.6|14756.1|14754.6|14755.1|14753.6|96
1654868200000|2022-06-10 13:36:40|14757.1|14755.6|14756.1|14753.6|14758.1|14756.6|14755.1|14753.6|147
1654868210000|2022-06-10 13:36:50|14755.1|14754.6|14756.1|14754.6|14757.1|14755.6|14755.1|14753.6|39
1654868220000|2022-06-10 13:37:00|14757.1|14755.6|14757.1|14755.6|14758.1|14756.6|14756.1|14754.6|281
1654868230000|2022-06-10 13:37:10|14756.1|14754.6|14755.1|14753.6|14757.1|14755.6|14753.1|14751.6|187
1654868240000|2022-06-10 13:37:20|14756.1|14754.6|14756.1|14754.6|14758.1|14756.6|14756.1|14754.6|208
1654868250000|2022-06-10 13:37:30|14757.1|14755.6|14755.1|14753.6|14757.1|14755.6|14755.1|14753.6|209
1654868260000|2022-06-10 13:37:40|14754.1|14752.6|14751.1|14748.6|14755.1|14753.6|14750.1|14748.6|295
1654868270000|2022-06-10 13:37:50|14750.1|14749.6|14749.1|14747.6|14751.1|14749.6|14749.1|14746.6|84
1654868280000|2022-06-10 13:38:00|14748.1|14746.6|14748.1|14746.6|14748.1|14746.6|14746.1|14744.6|214
1654868290000|2022-06-10 13:38:10|14749.1|14747.6|14746.1|14744.6|14750.1|14747.6|14746.1|14744.6|152
1654868300000|2022-06-10 13:38:20|14745.1|14743.6|14747.1|14745.6|14747.1|14745.6|14745.1|14743.6|82
1654868310000|2022-06-10 13:38:30|14746.1|14744.6|14747.1|14745.6|14747.1|14745.6|14745.1|14743.6|242
1654868320000|2022-06-10 13:38:40|14748.1|14746.6|14743.1|14741.6|14748.1|14746.6|14743.1|14741.6|370
1654868330000|2022-06-10 13:38:50|14744.1|14742.6|14744.1|14741.6|14744.1|14742.6|14743.1|14741.6|114
1654868340000|2022-06-10 13:39:00|14743.1|14742.6|14745.1|14743.6|14745.1|14743.6|14743.1|14741.6|124
1654868350000|2022-06-10 13:39:10|14744.1|14742.6|14743.1|14741.6|14744.1|14742.6|14741.1|14739.6|80
1654868360000|2022-06-10 13:39:20|14742.1|14740.6|14744.1|14742.6|14745.1|14743.6|14742.1|14740.6|193
1654868370000|2022-06-10 13:39:30|14745.1|14743.6|14744.1|14742.6|14746.1|14744.6|14743.1|14741.6|242
1654868380000|2022-06-10 13:39:40|14745.1|14741.6|14745.1|14743.6|14745.1|14743.6|14743.1|14741.6|174
1654868390000|2022-06-10 13:39:50|14743.1|14742.6|14745.1|14742.6|14745.1|14743.6|14743.1|14741.6|727
1654868400000|2022-06-10 13:40:00|14744.1|14743.6|14743.1|14741.6|14745.1|14743.6|14743.1|14741.6|130
1654868410000|2022-06-10 13:40:10|14744.1|14742.6|14744.1|14742.6|14744.1|14742.6|14743.1|14741.6|227
1654868420000|2022-06-10 13:40:20|14743.1|14741.6|14743.1|14741.6|14744.1|14742.6|14743.1|14740.6|121
1654868430000|2022-06-10 13:40:30|14742.1|14740.6|14742.1|14740.6|14743.1|14741.6|14741.1|14739.6|123
1654868440000|2022-06-10 13:40:40|14741.1|14739.6|14740.1|14738.6|14742.1|14740.6|14740.1|14738.6|317
1654868450000|2022-06-10 13:40:50|14741.1|14739.6|14738.1|14736.6|14741.1|14739.6|14738.1|14736.6|267
1654868460000|2022-06-10 13:41:00|14739.1|14737.6|14738.1|14736.6|14740.1|14738.6|14737.1|14735.6|425
1654868470000|2022-06-10 13:41:10|14737.1|14735.6|14737.1|14735.6|14738.1|14736.6|14736.1|14734.6|333
1654868480000|2022-06-10 13:41:20|14738.1|14736.6|14737.1|14735.6|14739.1|14737.6|14737.1|14735.6|168
1654868490000|2022-06-10 13:41:30|14738.1|14736.6|14738.1|14736.6|14739.1|14737.6|14737.1|14736.6|104
1654868500000|2022-06-10 13:41:40|14739.1|14737.6|14738.1|14735.6|14740.1|14738.6|14736.1|14734.6|267
1654868510000|2022-06-10 13:41:50|14739.1|14736.6|14742.1|14740.6|14742.1|14740.6|14738.1|14736.6|81
1654868520000|2022-06-10 13:42:00|14740.1|14738.6|14740.1|14737.6|14742.1|14740.6|14739.1|14737.6|885
1654868530000|2022-06-10 13:42:10|14739.1|14738.6|14738.1|14736.6|14741.1|14739.6|14738.1|14736.6|75
1654868540000|2022-06-10 13:42:20|14737.1|14735.6|14737.1|14735.6|14738.1|14736.6|14736.1|14734.6|239
1654868550000|2022-06-10 13:42:30|14736.1|14734.6|14737.1|14735.6|14737.1|14735.6|14736.1|14734.6|145
1654868560000|2022-06-10 13:42:40|14738.1|14736.6|14735.1|14733.6|14738.1|14736.6|14735.1|14733.6|607
1654868570000|2022-06-10 13:42:50|14736.1|14734.6|14735.1|14733.6|14736.1|14734.6|14735.1|14733.6|42
1654868580000|2022-06-10 13:43:00|14736.1|14734.6|14739.1|14737.6|14739.1|14737.6|14736.1|14734.6|399
1654868590000|2022-06-10 13:43:10|14740.1|14738.6|14741.1|14739.6|14741.1|14739.6|14739.1|14737.6|171
1654868600000|2022-06-10 13:43:20|14742.1|14738.6|14737.1|14735.6|14742.1|14738.6|14736.1|14734.6|137
1654868610000|2022-06-10 13:43:30|14736.1|14734.6|14735.1|14733.6|14737.1|14735.6|14734.1|14732.6|242
1654868620000|2022-06-10 13:43:40|14736.1|14734.6|14735.1|14733.6|14736.1|14734.6|14735.1|14733.6|71
1654868630000|2022-06-10 13:43:50|14736.1|14734.6|14735.1|14733.6|14736.1|14734.6|14735.1|14733.6|124
1654868640000|2022-06-10 13:44:00|14736.1|14734.6|14736.1|14734.6|14736.1|14734.6|14735.1|14733.6|167
1654868650000|2022-06-10 13:44:10|14735.1|14733.6|14735.1|14733.6|14736.1|14734.6|14735.1|14733.6|106
1654868660000|2022-06-10 13:44:20|14736.1|14734.6|14739.1|14737.6|14740.1|14738.6|14735.1|14733.6|136
1654868670000|2022-06-10 13:44:30|14740.1|14738.6|14739.1|14736.6|14740.1|14738.6|14738.1|14736.6|100
1654868680000|2022-06-10 13:44:40|14738.1|14737.6|14736.1|14734.6|14739.1|14737.6|14735.1|14733.6|301
1654868690000|2022-06-10 13:44:50|14737.1|14735.6|14738.1|14736.6|14738.1|14736.6|14737.1|14735.6|72
1654868700000|2022-06-10 13:45:00|14737.1|14735.6|14735.1|14733.6|14738.1|14736.6|14735.1|14733.6|110
1654868710000|2022-06-10 13:45:10|14734.1|14732.6|14735.1|14733.6|14736.1|14733.6|14734.1|14732.6|156
1654868720000|2022-06-10 13:45:20|14734.1|14732.6|14734.1|14732.6|14735.1|14733.6|14733.1|14731.6|47
1654868730000|2022-06-10 13:45:30|14735.1|14731.6|14735.1|14733.6|14735.1|14733.6|14735.1|14731.6|145
1654868740000|2022-06-10 13:45:40|14734.1|14732.6|14734.1|14732.6|14734.1|14732.6|14734.1|14732.6|106
1654868750000|2022-06-10 13:45:50|14736.1|14734.6|14735.1|14733.6|14736.1|14734.6|14734.1|14732.6|91
1654868760000|2022-06-10 13:46:00|14734.1|14732.6|14736.1|14734.6|14736.1|14734.6|14734.1|14732.6|155
1654868770000|2022-06-10 13:46:10|14735.1|14733.6|14736.1|14734.6|14736.1|14734.6|14735.1|14733.6|72
1654868780000|2022-06-10 13:46:20|14735.1|14733.6|14735.1|14733.6|14736.1|14734.6|14732.1|14730.6|157
1654868790000|2022-06-10 13:46:30|14736.1|14734.6|14734.1|14732.6|14736.1|14734.6|14734.1|14732.6|86
1654868800000|2022-06-10 13:46:40|14733.1|14731.6|14734.1|14732.6|14735.1|14733.6|14733.1|14731.6|61
1654868810000|2022-06-10 13:46:50|14733.1|14731.6|14732.1|14730.6|14734.1|14732.6|14732.1|14730.6|89
1654868820000|2022-06-10 13:47:00|14731.1|14729.6|14730.1|14728.6|14732.1|14730.6|14730.1|14728.6|201
1654868830000|2022-06-10 13:47:10|14731.1|14729.6|14730.1|14727.6|14731.1|14729.6|14729.1|14727.6|404
1654868840000|2022-06-10 13:47:20|14729.1|14728.6|14730.1|14728.6|14731.1|14729.6|14729.1|14727.6|134
1654868850000|2022-06-10 13:47:30|14729.1|14727.6|14731.1|14729.6|14731.1|14729.6|14729.1|14727.6|101
1654868860000|2022-06-10 13:47:40|14732.1|14730.6|14732.1|14730.6|14733.1|14731.6|14731.1|14729.6|159
1654868870000|2022-06-10 13:47:50|14733.1|14731.6|14730.1|14728.6|14734.1|14732.6|14730.1|14728.6|237
1654868880000|2022-06-10 13:48:00|14731.1|14729.6|14730.1|14728.6|14731.1|14729.6|14730.1|14728.6|37
1654868890000|2022-06-10 13:48:10|14731.1|14729.6|14731.1|14729.6|14731.1|14729.6|14730.1|14728.6|44
1654868900000|2022-06-10 13:48:20|14732.1|14730.6|14730.1|14728.6|14732.1|14730.6|14730.1|14728.6|274
1654868910000|2022-06-10 13:48:30|14729.1|14727.6|14728.1|14726.6|14730.1|14727.6|14728.1|14726.6|195
1654868920000|2022-06-10 13:48:40|14730.1|14727.6|14731.1|14728.6|14731.1|14729.6|14730.1|14727.6|241
1654868930000|2022-06-10 13:48:50|14730.1|14729.6|14735.1|14733.6|14736.1|14734.6|14730.1|14728.6|309
1654868940000|2022-06-10 13:49:00|14736.1|14734.6|14737.1|14735.6|14738.1|14736.6|14736.1|14734.6|378
1654868950000|2022-06-10 13:49:10|14736.1|14734.6|14737.1|14735.6|14738.1|14736.6|14735.1|14733.6|196
1654868960000|2022-06-10 13:49:20|14738.1|14736.6|14738.1|14736.6|14738.1|14736.6|14736.1|14734.6|196
1654868970000|2022-06-10 13:49:30|14737.1|14734.6|14741.1|14739.6|14741.1|14739.6|14737.1|14734.6|242
1654868980000|2022-06-10 13:49:40|14742.1|14740.6|14740.1|14738.6|14742.1|14740.6|14740.1|14738.6|201
1654868990000|2022-06-10 13:49:50|14739.1|14737.6|14739.1|14737.6|14740.1|14738.6|14739.1|14737.6|109
1654869000000|2022-06-10 13:50:00|14738.1|14736.6|14737.1|14734.6|14739.1|14737.6|14735.1|14733.6|435
1654869010000|2022-06-10 13:50:10|14738.1|14735.6|14739.1|14737.6|14739.1|14737.6|14737.1|14735.6|175
1654869020000|2022-06-10 13:50:20|14740.1|14738.6|14741.1|14739.6|14743.1|14741.6|14739.1|14737.6|235
1654869030000|2022-06-10 13:50:30|14742.1|14740.6|14741.1|14739.6|14743.1|14741.6|14741.1|14739.6|268
1654869040000|2022-06-10 13:50:40|14740.1|14738.6|14741.1|14739.6|14741.1|14739.6|14740.1|14738.6|98
1654869050000|2022-06-10 13:50:50|14740.1|14738.6|14739.1|14737.6|14740.1|14738.6|14737.1|14735.6|795
1654869060000|2022-06-10 13:51:00|14738.1|14736.6|14739.1|14736.6|14740.1|14738.6|14738.1|14736.6|215
1654869070000|2022-06-10 13:51:10|14740.1|14737.6|14738.1|14736.6|14740.1|14738.6|14737.1|14735.6|503
1654869080000|2022-06-10 13:51:20|14739.1|14737.6|14739.1|14737.6|14739.1|14737.6|14739.1|14737.6|35
1654869090000|2022-06-10 13:51:30|14738.1|14736.6|14736.1|14734.6|14738.1|14736.6|14736.1|14734.6|115
1654869100000|2022-06-10 13:51:40|14735.1|14733.6|14732|14730.5|14735.1|14733.6|14732|14730.5|395
1654869110000|2022-06-10 13:51:50|14731|14729.5|14732.1|14730.6|14733.1|14731.6|14731|14729.5|148
1654869120000|2022-06-10 13:52:00|14731.1|14729.6|14733.1|14731.6|14733.1|14731.6|14731.1|14729.6|251
1654869130000|2022-06-10 13:52:10|14732.1|14730.6|14732.1|14730.6|14734.1|14731.6|14731.1|14729.6|125
1654869140000|2022-06-10 13:52:20|14733.1|14731.6|14733.1|14731.6|14734.1|14732.6|14733.1|14730.6|27
1654869150000|2022-06-10 13:52:30|14734.1|14732.6|14731.1|14729.6|14735.1|14733.6|14731.1|14729.6|94
1654869160000|2022-06-10 13:52:40|14732.1|14730.6|14731.1|14729.6|14732.1|14730.6|14731.1|14728.6|299
1654869170000|2022-06-10 13:52:50|14730.2|14728.7|14729.1|14727.6|14730.2|14728.7|14729.1|14727.6|158
1654869180000|2022-06-10 13:53:00|14730.1|14728.6|14728.1|14726.6|14730.1|14728.6|14727.1|14725.6|472
1654869190000|2022-06-10 13:53:10|14729.1|14727.6|14727.1|14725.6|14729.1|14727.6|14727.1|14725.6|150
1654869200000|2022-06-10 13:53:20|14728.1|14726.6|14727.1|14725.6|14728.1|14726.6|14727.1|14725.6|354
1654869210000|2022-06-10 13:53:30|14726.1|14724.6|14729.1|14727.6|14729.1|14727.6|14726.1|14724.6|410
1654869220000|2022-06-10 13:53:40|14730.1|14728.6|14731.1|14729.6|14731.1|14729.6|14728.1|14726.6|167
1654869230000|2022-06-10 13:53:50|14730.1|14728.6|14726.1|14723.6|14731.1|14729.6|14725.1|14723.6|258
1654869240000|2022-06-10 13:54:00|14725.1|14724.6|14727.1|14725.6|14727.1|14725.6|14725.1|14724.6|141
1654869250000|2022-06-10 13:54:10|14726.1|14724.6|14724.1|14722.6|14726.1|14724.6|14723.2|14721.6|183
1654869260000|2022-06-10 13:54:20|14723.2|14721.7|14724.1|14722.6|14726.1|14724.6|14723.2|14721.7|332
1654869270000|2022-06-10 13:54:30|14725.1|14723.6|14724.1|14722.6|14726.1|14724.6|14723.2|14721.6|441
1654869280000|2022-06-10 13:54:40|14725.1|14723.6|14728.2|14726.7|14728.2|14726.7|14725.1|14723.6|90
1654869290000|2022-06-10 13:54:50|14729.2|14727.7|14729.2|14727.7|14730.2|14728.7|14728.2|14727.7|423
1654869300000|2022-06-10 13:55:00|14728.2|14726.7|14726.2|14724.7|14728.2|14726.7|14726.2|14724.7|258
1654869310000|2022-06-10 13:55:10|14725.2|14723.7|14723.2|14721.7|14726.2|14724.7|14723.2|14721.7|115
1654869320000|2022-06-10 13:55:20|14722.2|14720.7|14723.2|14721.7|14723.2|14721.7|14722.2|14720.7|156
1654869330000|2022-06-10 13:55:30|14725.2|14723.7|14728.2|14726.7|14728.2|14726.7|14725.2|14723.7|107
1654869340000|2022-06-10 13:55:40|14729.2|14727.7|14731.2|14729.7|14732.2|14730.7|14729.2|14727.7|409
1654869350000|2022-06-10 13:55:50|14730.2|14728.7|14730.2|14728.7|14730.2|14729.7|14729.2|14727.7|542
1654869360000|2022-06-10 13:56:00|14728.3|14727.7|14730.2|14727.7|14730.2|14728.7|14728.2|14726.7|257
1654869370000|2022-06-10 13:56:10|14729.2|14728.7|14729.2|14727.7|14730.2|14728.7|14728.2|14726.7|76
1654869380000|2022-06-10 13:56:20|14728.2|14726.7|14728.2|14726.7|14729.2|14727.7|14727.2|14725.7|419
1654869390000|2022-06-10 13:56:30|14727.2|14725.7|14723.2|14721.7|14727.2|14725.7|14722.2|14720.7|631
1654869400000|2022-06-10 13:56:40|14724.2|14722.7|14725.2|14723.7|14726.2|14724.7|14724.2|14722.7|197
1654869410000|2022-06-10 13:56:50|14726.2|14724.7|14726.2|14724.7|14726.2|14724.7|14725.2|14723.7|108
1654869420000|2022-06-10 13:57:00|14727.2|14725.7|14726.2|14724.7|14727.2|14725.7|14726.2|14724.7|146
1654869430000|2022-06-10 13:57:10|14727.2|14725.7|14726.2|14724.7|14727.2|14725.7|14724.2|14722.7|119
1654869440000|2022-06-10 13:57:20|14727.2|14725.7|14727.2|14725.7|14728.2|14726.7|14726.2|14724.7|155
1654869450000|2022-06-10 13:57:30|14728.2|14726.7|14729.2|14726.7|14729.2|14727.7|14728.2|14726.7|108
1654869460000|2022-06-10 13:57:40|14728.2|14727.7|14728.2|14726.7|14729.2|14727.7|14728.2|14726.7|73
1654869470000|2022-06-10 13:57:50|14729.2|14725.7|14729.2|14727.7|14729.2|14727.7|14729.2|14725.7|88
1654869480000|2022-06-10 13:58:00|||||||||76
1654869490000|2022-06-10 13:58:10|14728.2|14726.7|14726.2|14724.7|14729.2|14726.7|14726.2|14724.7|126
1654869500000|2022-06-10 13:58:20|14727.2|14725.7|14727.2|14725.7|14728.2|14726.7|14726.2|14725.7|235
1654869510000|2022-06-10 13:58:30|14726.2|14724.7|14724.2|14722.7|14726.2|14724.7|14724.2|14722.7|60
1654869520000|2022-06-10 13:58:40|14725.2|14722.2|14725.2|14722.7|14725.2|14723.7|14724.2|14722.2|39
1654869530000|2022-06-10 13:58:50|14724.7|14723.7|14724.2|14722.7|14725.2|14723.7|14724.2|14722.7|0
1654869540000|2022-06-10 13:59:00|14725.2|14723.7|14725.2|14723.7|14725.2|14723.7|14725.2|14722.7|23
1654869550000|2022-06-10 13:59:10|14726.2|14724.7|14728.2|14726.7|14728.2|14726.7|14725.2|14723.7|267
1654869560000|2022-06-10 13:59:20|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|14728.2|14726.7|85
1654869570000|2022-06-10 13:59:30|14728.2|14726.7|14729.2|14727.7|14729.2|14727.7|14728.2|14726.7|220
1654869580000|2022-06-10 13:59:40|14727.2|14726.7|14726.2|14724.7|14727.2|14726.7|14725.2|14723.7|36
1654869590000|2022-06-10 13:59:50|14727.2|14725.7|14728.2|14726.7|14729.2|14727.7|14727.2|14725.7|286
1654869600000|2022-06-10 14:00:00|14726.3|14723.8|14723.2|14721.7|14726.3|14723.8|14721.2|14719.7|254
1654869610000|2022-06-10 14:00:10|14724.2|14722.7|14726.2|14723.7|14727.2|14725.7|14724.2|14722.7|326
1654869620000|2022-06-10 14:00:20|14725.2|14724.7|14730.2|14728.7|14730.2|14728.7|14725.2|14723.7|339
1654869630000|2022-06-10 14:00:30|14729.2|14727.7|14730.2|14728.7|14731.2|14729.7|14727.2|14725.7|759
1654869640000|2022-06-10 14:00:40|14729.2|14727.7|14724.2|14722.7|14730.2|14728.7|14724.2|14722.7|464
1654869650000|2022-06-10 14:00:50|14725.2|14723.7|14726.2|14724.7|14727.2|14725.7|14724.2|14722.7|239
1654869660000|2022-06-10 14:01:00|14725.2|14723.7|14726.2|14723.7|14728.2|14726.7|14725.2|14723.7|234
1654869670000|2022-06-10 14:01:10|14725.2|14724.7|14723.2|14721.7|14726.2|14724.7|14722.2|14720.7|380
1654869680000|2022-06-10 14:01:20|14722.2|14720.7|14720.2|14718.7|14723.2|14721.7|14720.2|14718.7|236
1654869690000|2022-06-10 14:01:30|14719.2|14717.7|14720.2|14718.7|14720.2|14718.7|14718.2|14716.7|190
1654869700000|2022-06-10 14:01:40|14719.2|14717.7|14723.2|14721.7|14723.2|14721.7|14718.2|14716.7|328
1654869710000|2022-06-10 14:01:50|14722.2|14720.7|14724.2|14722.7|14724.2|14722.7|14720.2|14718.7|163
1654869720000|2022-06-10 14:02:00|14723.2|14721.7|14723.2|14721.7|14725.2|14723.7|14723.2|14721.7|180
1654869730000|2022-06-10 14:02:10|14724.2|14722.7|14723.2|14721.7|14724.2|14722.7|14723.2|14721.7|42
1654869740000|2022-06-10 14:02:20|14724.2|14722.7|14727.2|14724.7|14727.2|14724.7|14723.2|14720.7|159
1654869750000|2022-06-10 14:02:30|14728.2|14725.7|14728.2|14726.7|14730.2|14728.7|14728.2|14725.7|387
1654869760000|2022-06-10 14:02:40|14729.2|14727.7|14730.2|14728.7|14731.2|14728.7|14728.2|14726.7|619
1654869770000|2022-06-10 14:02:50|14731.2|14729.7|14730.2|14728.7|14732.2|14730.7|14729.2|14727.7|306
1654869780000|2022-06-10 14:03:00|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14729.2|14727.7|294
1654869790000|2022-06-10 14:03:10|14730.2|14728.7|14731.2|14729.7|14732.2|14730.7|14730.2|14728.7|354
1654869800000|2022-06-10 14:03:20|14730.2|14728.7|14729.2|14727.7|14730.2|14729.7|14729.2|14727.7|158
1654869810000|2022-06-10 14:03:30|14730.2|14728.7|14730.2|14728.7|14731.2|14728.7|14729.2|14727.7|70
1654869820000|2022-06-10 14:03:40|14731.2|14727.7|14722.2|14720.7|14731.2|14728.7|14722.2|14720.7|235
1654869830000|2022-06-10 14:03:50|14721.2|14719.7|14722.2|14720.7|14723.2|14721.7|14721.2|14719.7|312
1654869840000|2022-06-10 14:04:00|14723.2|14719.7|14719.2|14717.7|14723.2|14719.7|14719.2|14716.7|79
1654869850000|2022-06-10 14:04:10|14720.2|14718.7|14721.2|14719.7|14722.2|14720.7|14719.2|14717.7|159
1654869860000|2022-06-10 14:04:20|14722.2|14720.7|14724.2|14722.7|14724.2|14722.7|14722.2|14720.7|255
1654869870000|2022-06-10 14:04:30|14725.2|14723.7|14728.2|14726.7|14728.2|14726.7|14725.2|14723.7|293
1654869880000|2022-06-10 14:04:40|14729.2|14727.7|14729.2|14727.7|14730.2|14727.7|14727.2|14725.7|291
1654869890000|2022-06-10 14:04:50|14728.2|14726.7|14729.2|14727.7|14729.2|14727.7|14728.2|14726.7|133
1654869900000|2022-06-10 14:05:00|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|14728.2|14726.7|144
1654869910000|2022-06-10 14:05:10|14731.2|14729.7|14728.2|14726.7|14732.2|14730.7|14728.2|14726.7|321
1654869920000|2022-06-10 14:05:20|14729.2|14727.7|14730.2|14727.7|14730.2|14728.7|14728.2|14727.7|183
1654869930000|2022-06-10 14:05:30|14729.2|14728.7|14732.2|14730.7|14733.2|14731.7|14729.2|14727.7|205
1654869940000|2022-06-10 14:05:40|14733.2|14731.7|14730.2|14728.7|14733.2|14731.7|14730.2|14728.7|48
1654869950000|2022-06-10 14:05:50|14731.2|14729.7|14730.2|14728.7|14732.2|14730.7|14730.2|14728.7|102
1654869960000|2022-06-10 14:06:00|14729.2|14727.7|14727.2|14725.7|14729.2|14727.7|14727.2|14725.7|193
1654869970000|2022-06-10 14:06:10|14726.2|14724.7|14724.2|14722.7|14726.2|14724.7|14724.2|14722.7|273
1654869980000|2022-06-10 14:06:20|14725.2|14723.7|14725.2|14723.7|14726.2|14724.7|14724.2|14722.7|138
1654869990000|2022-06-10 14:06:30|14731.2|14729.7|14726.2|14723.7|14731.2|14729.7|14726.2|14723.7|379
1654870000000|2022-06-10 14:06:40|14725.2|14724.7|14725.2|14723.7|14727.2|14724.7|14723.2|14721.2|559
1654870010000|2022-06-10 14:06:50|14726.2|14724.7|14725.2|14723.7|14727.2|14725.7|14724.2|14722.7|73
1654870020000|2022-06-10 14:07:00|14724.2|14722.7|14727.2|14724.7|14727.2|14724.7|14724.2|14722.7|300
1654870030000|2022-06-10 14:07:10|14726.2|14723.7|14728.2|14726.7|14728.2|14726.7|14724.2|14722.7|199
1654870040000|2022-06-10 14:07:20|14727.2|14725.7|14727.2|14724.7|14728.2|14725.7|14726.2|14724.7|226
1654870050000|2022-06-10 14:07:30|14726.2|14725.7|14729.2|14727.7|14729.2|14727.7|14726.2|14725.7|209
1654870060000|2022-06-10 14:07:40|14730.2|14728.7|14730.2|14728.7|14732.2|14730.7|14730.2|14727.7|79
1654870070000|2022-06-10 14:07:50|14731.2|14729.7|14735.2|14733.7|14736.2|14734.7|14730.2|14728.7|372
1654870080000|2022-06-10 14:08:00|14734.2|14732.7|14734.2|14731.7|14736.2|14734.7|14734.2|14731.7|201
1654870090000|2022-06-10 14:08:10|14733.2|14730.7|14734.2|14732.7|14734.2|14732.7|14732.2|14729.7|171
1654870100000|2022-06-10 14:08:20|14733.2|14731.7|14732.2|14730.7|14735.2|14732.7|14732.2|14730.7|96
1654870110000|2022-06-10 14:08:30|14733.2|14731.7|14734.2|14732.7|14735.2|14733.7|14732.2|14730.7|38
1654870120000|2022-06-10 14:08:40|14735.2|14733.7|14736.2|14733.7|14736.2|14733.7|14733.2|14731.7|188
1654870130000|2022-06-10 14:08:50|14735.2|14734.7|14734.2|14732.7|14736.2|14734.7|14734.2|14732.7|262
1654870140000|2022-06-10 14:09:00|14733.2|14731.7|14734.2|14732.7|14734.2|14732.7|14733.2|14731.7|35
1654870150000|2022-06-10 14:09:10|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|14734.1|14731.7|47
1654870160000|2022-06-10 14:09:20|14736.2|14734.7|14736.2|14734.7|14736.2|14734.7|14735.2|14733.7|201
1654870170000|2022-06-10 14:09:30|14735.2|14733.7|14735.2|14733.7|14736.2|14734.7|14735.2|14733.7|60
1654870180000|2022-06-10 14:09:40|14736.2|14734.7|14736.2|14733.7|14736.2|14734.7|14735.2|14733.7|27
1654870190000|2022-06-10 14:09:50|14737.2|14734.7|14735.2|14732.7|14737.2|14734.7|14734.2|14732.7|75
1654870200000|2022-06-10 14:10:00|14734.2|14731.7|14734.2|14732.7|14735.2|14732.7|14733.2|14731.7|124
1654870210000|2022-06-10 14:10:10|14735.2|14733.7|14733.2|14731.7|14735.2|14733.7|14732.2|14730.7|146
1654870220000|2022-06-10 14:10:20|14734.2|14732.7|14735.2|14733.7|14736.2|14733.7|14733.2|14731.7|184
1654870230000|2022-06-10 14:10:30|14734.2|14732.7|14736.2|14734.7|14736.2|14734.7|14734.2|14732.7|34
1654870240000|2022-06-10 14:10:40|14735.2|14733.7|14736.2|14734.7|14736.2|14734.7|14735.2|14733.7|266
1654870250000|2022-06-10 14:10:50|14735.2|14733.7|14734.2|14732.7|14735.2|14734.7|14733.2|14731.2|354
1654870260000|2022-06-10 14:11:00|14735.2|14733.7|14733.2|14731.7|14735.2|14733.7|14733.2|14731.7|209
1654870270000|2022-06-10 14:11:10|14732.2|14730.7|14733.2|14731.7|14733.2|14731.7|14732.2|14730.7|105
1654870280000|2022-06-10 14:11:20|14732.2|14730.7|14734.2|14732.7|14735.2|14733.7|14732.2|14730.7|359
1654870290000|2022-06-10 14:11:30|14735.2|14733.7|14736.2|14734.7|14736.2|14734.7|14735.2|14733.7|305
1654870300000|2022-06-10 14:11:40|14737.2|14735.7|14733.2|14731.7|14737.2|14735.7|14733.2|14731.7|134
1654870310000|2022-06-10 14:11:50|14734.2|14732.7|14736.2|14734.7|14736.2|14734.7|14734.2|14732.7|146
1654870320000|2022-06-10 14:12:00|14737.2|14735.7|14737.2|14735.7|14738.2|14736.7|14737.1|14735.6|202
1654870330000|2022-06-10 14:12:10|14736.2|14734.7|14737.2|14735.7|14738.2|14736.7|14736.2|14734.7|116
1654870340000|2022-06-10 14:12:20|14738.2|14736.7|14738.2|14736.7|14739.2|14737.7|14738.2|14736.7|39
1654870350000|2022-06-10 14:12:30|14739.2|14737.7|14738.2|14736.7|14739.2|14737.7|14738.2|14736.7|119
1654870360000|2022-06-10 14:12:40|14739.2|14737.7|14738.2|14736.7|14740.2|14738.6|14738.2|14736.7|246
1654870370000|2022-06-10 14:12:50|14739.2|14737.7|14741.2|14738.7|14741.2|14739.7|14738.2|14737.7|161
1654870380000|2022-06-10 14:13:00|14740.2|14737.7|14741.2|14739.7|14741.2|14739.7|14740.2|14737.7|112
1654870390000|2022-06-10 14:13:10|14742.2|14740.7|14743.2|14741.7|14744.2|14742.7|14741.2|14739.7|523
1654870400000|2022-06-10 14:13:20|14744.2|14742.7|14744.2|14742.7|14744.2|14742.7|14743.2|14741.7|220
1654870410000|2022-06-10 14:13:30|14745.2|14743.7|14744.2|14742.7|14745.2|14743.7|14742.2|14740.7|262
1654870420000|2022-06-10 14:13:40|14745.2||14744.2||14745.2||14744.2||119
1654870430000|2022-06-10 14:13:50|14745.2|14741.7|14746.2|14743.7|14746.2|14744.7|14745.2|14741.7|117
1654870440000|2022-06-10 14:14:00|14745.2|14742.7|14742.2|14740.7|14745.2|14742.7|14742.2|14740.7|85
1654870450000|2022-06-10 14:14:10|14743.2|14741.7|14744.2|14742.7|14745.2|14743.7|14743.2|14741.7|91
1654870460000|2022-06-10 14:14:20|14745.2|14743.7|14744.2|14742.7|14745.2|14743.7|14744.2|14742.7|47
1654870470000|2022-06-10 14:14:30|14745.2|14743.7|14746.2|14743.7|14747.2|14745.7|14745.2|14743.7|228
1654870480000|2022-06-10 14:14:40|14745.2|14742.7|14743.2|14741.7|14745.2|14742.7|14742.2|14740.7|139
1654870490000|2022-06-10 14:14:50|14742.2|14740.7|14743.2|14741.7|14743.2|14741.7|14741.2|14739.7|300
1654870500000|2022-06-10 14:15:00|14744.1|14742.6|14745.2|14742.7|14745.2|14742.7|14743.2|14741.7|116
1654870510000|2022-06-10 14:15:10|14744.2|14741.7|14745.2|14743.7|14746.2|14744.7|14743.2|14741.7|138
1654870520000|2022-06-10 14:15:20|14746.2|14744.7|14745.2|14743.7|14746.2|14744.7|14744.2|14742.7|145
1654870530000|2022-06-10 14:15:30|14746.2|14744.7|14744.2|14742.7|14746.2|14744.7|14744.2|14742.7|184
1654870540000|2022-06-10 14:15:40|14745.2|14741.7|14744.2|14742.7|14745.2|14743.7|14744.2|14741.7|223
1654870550000|2022-06-10 14:15:50|14745.2|14743.7|14745.2|14743.7|14747.2|14745.7|14745.2|14743.7|279
1654870560000|2022-06-10 14:16:00|14744.2|14742.7|14747.2|14745.7|14747.2|14745.7|14744.2|14742.7|109
1654870570000|2022-06-10 14:16:10|14747.1|14745.6|14747.2|14745.7|14748.2|14746.7|14746.2|14744.7|234
1654870580000|2022-06-10 14:16:20|14748.2|14744.7|14746.2|14744.7|14748.2|14745.7|14745.2|14742.7|425
1654870590000|2022-06-10 14:16:30|14745.2|14743.7|14746.2|14744.7|14746.2|14744.7|14745.2|14743.7|74
1654870600000|2022-06-10 14:16:40|14745.2|14743.7|14744.2|14742.7|14745.2|14743.7|14744.2|14742.7|775
1654870610000|2022-06-10 14:16:50|14746.2|14744.7|14742.2|14740.7|14746.2|14744.7|14741.2|14739.7|366
1654870620000|2022-06-10 14:17:00|14743.2|14741.7|14744.2|14742.7|14744.2|14742.7|14742.2|14740.7|236
1654870630000|2022-06-10 14:17:10|14743.2|14741.7|14745.2|14743.7|14745.2|14743.7|14743.2|14741.7|40
1654870640000|2022-06-10 14:17:20|14744.2|14742.7|14746.2|14744.7|14746.2|14744.7|14744.2|14742.7|106
1654870650000|2022-06-10 14:17:30|14747.2|14745.7|14750.2|14748.7|14750.2|14748.7|14747.2|14745.7|446
1654870660000|2022-06-10 14:17:40|14750.1|14748.6|14749.2|14747.7|14750.2|14748.7|14748.2|14746.7|95
1654870670000|2022-06-10 14:17:50|14750.2|14748.7|14749.2|14747.7|14750.2|14748.7|14748.2|14746.7|167
1654870680000|2022-06-10 14:18:00|14750.2|14748.7|14750.2|14748.7|14750.2|14748.7|14750.2|14748.7|31
1654870690000|2022-06-10 14:18:10|14749.2|14747.7|14746.2|14744.7|14749.2|14747.7|14746.2|14744.7|128
1654870700000|2022-06-10 14:18:20|14747.2|14745.7|14747.2|14744.7|14748.2|14745.7|14746.2|14744.7|138
1654870710000|2022-06-10 14:18:30|14747.1|14745.7|14745.2|14743.7|14747.2|14745.7|14745.2|14743.6|56
1654870720000|2022-06-10 14:18:40|14746.1|14743.6|14747.2|14745.7|14747.2|14745.7|14746.1|14743.6|112
1654870730000|2022-06-10 14:18:50|14746.2|14744.7|14747.2|14745.7|14748.2|14746.6|14746.2|14744.7|75
1654870740000|2022-06-10 14:19:00|14748.2|14746.7|14746.2|14744.7|14748.2|14746.7|14745.2|14743.7|172
1654870750000|2022-06-10 14:19:10|14747.2|14745.7|14747.2|14745.7|14747.2|14745.7|14746.2|14744.6|105
1654870760000|2022-06-10 14:19:20|14746.2|14744.7|14746.2|14744.7|14747.2|14745.7|14746.2|14744.6|57
1654870770000|2022-06-10 14:19:30|14745.2|14743.7|14746.2|14744.7|14746.2|14744.7|14745.2|14743.7|105
1654870780000|2022-06-10 14:19:40|14747.1|14745.6|14745.2|14743.7|14747.2|14745.7|14745.2|14743.7|119
1654870790000|2022-06-10 14:19:50|14746.2|14744.7|14748.2|14746.7|14748.2|14746.7|14745.2|14743.7|106
1654870800000|2022-06-10 14:20:00|14749.2|14747.7|14749.2|14746.7|14750.2|14748.7|14748.2|14746.6|113
1654870810000|2022-06-10 14:20:10|14748.2|14747.7|14749.2|14747.7|14749.2|14747.7|14748.2|14746.7|55
1654870820000|2022-06-10 14:20:20|14748.2|14746.7|14751.2|14749.7|14751.2|14749.7|14748.2|14746.7|8
1654870830000|2022-06-10 14:20:30|14750.2|14748.7|14750.2|14748.7|14750.2|14748.7|14750.2|14748.7|40
1654870840000|2022-06-10 14:20:40|14751.2|14749.7|14750.2|14748.7|14751.2|14749.7|14749.2|14747.7|132
1654870850000|2022-06-10 14:20:50|14750.1|14748.6|14749.2|14747.7|14750.1|14748.6|14748.2|14746.7|53
1654870860000|2022-06-10 14:21:00|14750.1|14748.6|14750.2|14748.7|14750.2|14748.7|14749.2|14747.7|97
1654870870000|2022-06-10 14:21:10|14751.1|14749.6|14751.2|14749.7|14752.2|14750.7|14750.2|14748.7|145
1654870880000|2022-06-10 14:21:20|14750.2|14748.7|14750.2|14747.7|14750.2|14748.7|14749.2|14747.7|41
1654870890000|2022-06-10 14:21:30|14748.2|14748.7|14748.2|14745.7|14748.2|14748.7|14747.2|14745.7|47
1654870900000|2022-06-10 14:21:40|14747.2|14746.7|14749.2|14747.7|14749.2|14747.7|14747.2|14745.6|141
1654870910000|2022-06-10 14:21:50|14750.2|14748.7|14750.2|14748.7|14752.2|14750.7|14750.2|14748.7|152
1654870920000|2022-06-10 14:22:00|14749.2|14747.7|14749.2|14746.7|14750.2|14748.7|14748.2|14746.7|101
1654870930000|2022-06-10 14:22:10|14748.2|14746.2|14750.2|14748.7|14750.2|14748.7|14748.2|14746.2|9
1654870940000|2022-06-10 14:22:20|14749.2|14747.7|14749.2|14747.7|14750.2|14748.7|14749.2|14747.7|59
1654870950000|2022-06-10 14:22:30|14750.2|14748.7|14747.2|14745.7|14750.2|14748.7|14747.2|14745.7|85
1654870960000|2022-06-10 14:22:40|14748.2|14746.7|14748.2|14746.7|14748.2|14746.7|14747.2|14745.6|142
1654870970000|2022-06-10 14:22:50|14749.2|14747.7|14750.2|14747.7|14750.2|14748.7|14748.2|14746.7|240
1654870980000|2022-06-10 14:23:00|14749.2|14748.7|14748.2|14746.7|14750.2|14748.7|14747.2|14745.7|153
1654870990000|2022-06-10 14:23:10|14749.1|14747.6|14748.2|14746.7|14749.2|14747.6|14748.2|14746.7|273
1654871000000|2022-06-10 14:23:20|14749.1|14747.6|14748.2|14746.7|14749.2|14747.6|14748.2|14746.6|7
1654871010000|2022-06-10 14:23:30|14749.1|14747.6|14751.2|14748.7|14751.2|14748.7|14748.2|14746.6|276
1654871020000|2022-06-10 14:23:40|14750.2|14749.7|14750.2|14748.7|14751.2|14749.7|14750.2|14748.7|167
1654871030000|2022-06-10 14:23:50|14751.2|14749.7|14752.2|14750.7|14753.2|14750.7|14751.2|14749.7|140
1654871040000|2022-06-10 14:24:00|14753.1|14751.6|14753.2|14751.7|14754.2|14752.7|14752.2|14750.6|126
1654871050000|2022-06-10 14:24:10|14752.2|14750.7|14753.2|14751.7|14753.2|14751.7|14752.2|14750.6|152
1654871060000|2022-06-10 14:24:20|14754.2|14750.7|14753.2|14751.7|14754.2|14752.7|14753.2|14750.7|127
1654871070000|2022-06-10 14:24:30|14754.2|14752.6|14754.2|14752.7|14755.2|14753.6|14754.1|14752.6|55
1654871080000|2022-06-10 14:24:40|14755.1|14753.6|14750.2|14748.7|14755.2|14753.6|14750.2|14748.7|380
1654871090000|2022-06-10 14:24:50|14751.2|14749.7|14750.2|14747.7|14751.2|14749.7|14750.2|14747.7|130
1654871100000|2022-06-10 14:25:00|14749.2|14748.7|14748.2|14746.7|14750.2|14748.7|14748.2|14746.6|84
1654871110000|2022-06-10 14:25:10|14749.2|14747.7|14750.2|14748.7|14750.2|14748.7|14749.2|14747.7|108
1654871120000|2022-06-10 14:25:20|14749.2|14747.7|14748.2|14746.7|14750.2|14747.7|14748.2|14746.7|37
1654871130000|2022-06-10 14:25:30|14749.2|14747.7|14749.2|14747.7|14750.2|14748.7|14748.2|14746.7|73
1654871140000|2022-06-10 14:25:40|14750.2|14748.7|14749.2|14747.7|14750.2|14748.7|14749.2|14747.7|32
1654871150000|2022-06-10 14:25:50|14750.2|14748.7|14749.2|14747.7|14750.2|14748.7|14749.2|14747.7|54
1654871160000|2022-06-10 14:26:00|14748.2|14746.7|14747.1|14745.6|14748.2|14746.7|14745.1|14743.6|62
1654871170000|2022-06-10 14:26:10|14748.1|14746.6|14750.1|14748.6|14750.1|14748.6|14747.1|14745.6|118
1654871180000|2022-06-10 14:26:20|14749.1|14747.6|14749.1|14747.6|14749.2|14748.6|14747.1|14745.6|120
1654871190000|2022-06-10 14:26:30|14750.1|14748.6|14750.1|14748.6|14751.1|14749.6|14750.1|14748.6|84
1654871200000|2022-06-10 14:26:40|14749.1|14747.6|14748.1|14746.6|14750.1|14748.6|14748.1|14745.6|44
1654871210000|2022-06-10 14:26:50|14747.2|14745.7|14745.1|14743.6|14748.1|14746.6|14745.1|14742.6|83
1654871220000|2022-06-10 14:27:00|14746.1|14743.7|14744.1|14742.6|14746.1|14744.6|14743.1|14741.6|89
1654871230000|2022-06-10 14:27:10|14745.1|14741.6|14746.1|14744.6|14746.1|14744.6|14745.1|14741.6|44
1654871240000|2022-06-10 14:27:20|14747.1|14745.6|14748.1|14746.6|14748.2|14746.6|14746.1|14744.6|42
1654871250000|2022-06-10 14:27:30|14749.1|14747.6|14747.1|14745.6|14749.1|14747.6|14747.1|14745.6|45
1654871260000|2022-06-10 14:27:40|14748.1|14746.6|14748.1|14746.6|14748.1|14746.6|14748.1|14746.6|49
1654871270000|2022-06-10 14:27:50|14747.1|14745.6|14750.1|14748.6|14750.1|14748.6|14747.1|14745.6|21
1654871280000|2022-06-10 14:28:00|14751.1|14749.6|14750.1|14748.6|14751.1|14749.6|14749.1|14747.6|67
1654871290000|2022-06-10 14:28:10|14751.2|14748.7|14746.1|14744.6|14751.2|14748.7|14746.1|14744.6|83
1654871300000|2022-06-10 14:28:20|14747.1|14745.6|14745.1|14743.6|14747.2|14745.6|14745.1|14743.6|94
1654871310000|2022-06-10 14:28:30|14744.1|14742.6|14745.1|14742.6|14746.1|14743.6|14744.1|14742.6|215
1654871320000|2022-06-10 14:28:40|14744.1|14743.6|14743.1|14741.6|14745.1|14743.6|14743.1|14741.6|205
1654871330000|2022-06-10 14:28:50|14744.2|14741.7|14743.1|14741.6|14744.2|14742.6|14743.1|14741.6|141
1654871340000|2022-06-10 14:29:00|14744.1|14742.6|14743.1|14740.6|14744.1|14742.6|14741.1|14739.6|177
1654871350000|2022-06-10 14:29:10|14742.1|14739.7|14741.1|14739.6|14742.2|14740.6|14740.1|14738.6|76
1654871360000|2022-06-10 14:29:20|14740.1|14738.6|14739.1|14737.6|14740.1|14738.6|14739.1|14737.6|279
1654871370000|2022-06-10 14:29:30|14738.2|14736.6|14738.1|14736.6|14739.1|14737.6|14738.1|14736.6|140
1654871380000|2022-06-10 14:29:40|14737.1|14735.6|14736.1|14734.6|14737.1|14735.6|14736.1|14734.1|174
1654871390000|2022-06-10 14:29:50|14735.1|14733.6|14735.1|14733.6|14736.2|14734.6|14734.1|14732.6|219
1654871400000|2022-06-10 14:30:00|14736.1|14733.7|14735.1|14733.6|14736.2|14734.6|14734.1|14732.6|373
1654871410000|2022-06-10 14:30:10|14736.1|14734.6|14736.1|14733.6|14736.1|14734.6|14735.1|14733.6|74
1654871420000|2022-06-10 14:30:20|14735.1|14733.7|14735.1|14732.6|14736.1|14734.6|14735.1|14732.6|137
1654871430000|2022-06-10 14:30:30|14736.1|14733.6|14737.1|14735.6|14738.2|14736.6|14736.1|14733.6|58
1654871440000|2022-06-10 14:30:40|14736.1|14734.6|14733.1|14731.6|14736.1|14734.6|14733.1|14731.6|118
1654871450000|2022-06-10 14:30:50|14734.1|14732.6|14733.1|14731.6|14735.1|14732.7|14733.1|14731.6|141
1654871460000|2022-06-10 14:31:00|14734.1|14732.6|14735.1|14733.6|14735.1|14733.6|14733.1|14731.6|296
1654871470000|2022-06-10 14:31:10|14734.1|14732.6|14734.1|14732.6|14735.1|14733.6|14733.1|14731.6|92
1654871480000|2022-06-10 14:31:20|14733.1|14731.6|14732.1|14730.6|14734.1|14731.6|14732.1|14730.6|53
1654871490000|2022-06-10 14:31:30|14733.1|14731.6|14732.1|14730.6|14734.1|14731.7|14731.1|14729.6|232
1654871500000|2022-06-10 14:31:40|14733.1|14731.6|14731.1|14729.6|14733.1|14731.6|14731.1|14729.6|135
1654871510000|2022-06-10 14:31:50|14730.1|14728.6|14730.1|14728.6|14731.6|14729.6|14730.1|14728.6|336
1654871520000|2022-06-10 14:32:00|14729.1|14727.6|14733.1|14731.6|14733.1|14731.6|14729.1|14727.6|305
1654871530000|2022-06-10 14:32:10|14734.1|14732.6|14734.2|14732.7|14737.1|14735.6|14734.1|14732.6|134
1654871540000|2022-06-10 14:32:20|14734.1|14732.6|14738.1|14736.6|14738.2|14736.6|14734.1|14732.6|148
1654871550000|2022-06-10 14:32:30|14737.1|14735.6|14737.2|14734.7|14737.2|14735.6|14736.1|14734.6|253
1654871560000|2022-06-10 14:32:40|14736.2|14734.6|14735.1|14733.6|14736.2|14734.6|14735.1|14733.6|213
1654871570000|2022-06-10 14:32:50|14734.1|14732.6|14737.1|14735.6|14737.1|14735.6|14734.1|14732.6|795
1654871580000|2022-06-10 14:33:00|14738.1|14736.6|14736.1|14734.6|14738.1|14736.6|14735.1|14733.6|204
1654871590000|2022-06-10 14:33:10|14737.2|14734.7|14735.1|14733.6|14737.2|14735.6|14735.1|14733.6|258
1654871600000|2022-06-10 14:33:20|14736.1|14734.6|14733.1|14731.6|14736.1|14734.6|14732.1|14730.6|209
1654871610000|2022-06-10 14:33:30|14733.2|14730.7|14733.1|14731.6|14734.1|14732.6|14732.1|14730.6|182
1654871620000|2022-06-10 14:33:40|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|14730.1|14728.6|81
1654871630000|2022-06-10 14:33:50|14732.6|14729.6|14730.1|14728.6|14732.6|14730.6|14730.1|14728.6|3
1654871640000|2022-06-10 14:34:00|14729.2|14727.7|14729.1|14726.6|14730.1|14727.7|14728.1|14726.6|163
1654871650000|2022-06-10 14:34:10|14729.2|14726.7|14731.1|14729.6|14731.1|14729.6|14729.1|14726.7|74
1654871660000|2022-06-10 14:34:20|14732.1|14729.7|14730.1|14728.6|14732.1|14729.7|14730.1|14728.6|208
1654871670000|2022-06-10 14:34:30|14729.1|14727.6|14730.1|14728.6|14730.1|14728.6|14729.1|14727.6|58
1654871680000|2022-06-10 14:34:40|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|87
1654871690000|2022-06-10 14:34:50|14730.1|14728.6|14731.1|14729.6|14731.1|14729.6|14730.1|14728.6|304
1654871700000|2022-06-10 14:35:00|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|14731.1|14729.6|97
1654871710000|2022-06-10 14:35:10|14731.1|14729.6|14732.1|14730.6|14732.1|14730.6|14731.1|14729.6|113
1654871720000|2022-06-10 14:35:20|14733.1|14731.6|14734.2|14732.7|14736.1|14734.6|14732.1|14730.6|157
1654871730000|2022-06-10 14:35:30|14735.1|14733.6|14736.1|14734.6|14736.1|14734.6|14735.1|14732.6|49
1654871740000|2022-06-10 14:35:40|14737.1|14735.6|14736.1|14734.6|14737.1|14735.6|14736.1|14733.6|151
1654871750000|2022-06-10 14:35:50|14735.1|14733.6|14735.1|14733.6|14735.1|14733.6|14735.1|14733.6|62
1654871760000|2022-06-10 14:36:00|14736.1|14734.6|14735.1|14733.6|14737.1|14735.6|14735.1|14733.6|228
1654871770000|2022-06-10 14:36:10||14732.6||14733.6||14733.6||14732.6|1
1654871780000|2022-06-10 14:36:20|14734.1|14732.6|14733.1|14731.6|14735.1|14733.6|14733.1|14731.6|59
1654871790000|2022-06-10 14:36:30|14732.1|14730.6|14732.1|14730.6|14733.1|14731.6|14731.1|14729.6|298
1654871800000|2022-06-10 14:36:40|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|14732.1|14730.6|331
1654871810000|2022-06-10 14:36:50|14732.1|14730.6|14733.1|14731.6|14734.1|14732.6|14732.1|14730.6|98
1654871820000|2022-06-10 14:37:00|14734.1|14732.6|14735.1|14733.6|14736.1|14734.6|14733.1|14731.6|215
1654871830000|2022-06-10 14:37:10|14734.1|14732.6|14736.1|14734.6|14737.1|14735.6|14734.1|14732.6|136
1654871840000|2022-06-10 14:37:20|14737.1|14735.6|14735.1|14733.6|14737.1|14735.6|14733.1|14731.6|145
1654871850000|2022-06-10 14:37:30|14734.1|14732.6|14734.1|14732.6|14735.1|14733.6|14733.1|14731.6|802
1654871860000|2022-06-10 14:37:40|14733.2|14731.7|14731.1|14729.6|14733.2|14731.7|14731.1|14729.6|80
1654871870000|2022-06-10 14:37:50|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|14731.1|14729.6|34
1654871880000|2022-06-10 14:38:00|14733.1|14729.6|14733.1|14731.6|14733.1|14731.6|14733.1|14729.6|25
1654871890000|2022-06-10 14:38:10|14732.1|14730.6|14730.1|14728.6|14732.1|14730.6|14730.1|14728.6|257
1654871900000|2022-06-10 14:38:20|14729.1|14726.6|14728.1|14726.6|14729.1|14727.6|14727.1|14725.6|168
1654871910000|2022-06-10 14:38:30|14727.2|14725.7|14727.1|14725.6|14727.2|14725.7|14727.1|14725.6|51
1654871920000|2022-06-10 14:38:40|14728.1|14726.6|14726.1|14724.6|14728.1|14726.6|14726.1|14724.6|63
1654871930000|2022-06-10 14:38:50|14725.1|14723.6|14726.1|14724.6|14726.1|14724.6|14724.1|14722.6|159
1654871940000|2022-06-10 14:39:00|14727.1|14725.6|14726.1|14724.6|14728.1|14726.6|14726.1|14724.6|189
1654871950000|2022-06-10 14:39:10|14726.2|14724.7|14728.1|14726.6|14729.1|14727.6|14726.1|14724.6|202
1654871960000|2022-06-10 14:39:20|14727.1|14725.6|14729.1|14727.6|14729.1|14727.6|14727.1|14725.6|135
1654871970000|2022-06-10 14:39:30|14730.1|14728.6|14730.1|14728.6|14731.1|14728.6|14729.1|14727.6|142
1654871980000|2022-06-10 14:39:40|14729.1|14727.6|14730.1|14728.6|14730.1|14728.6|14729.1|14727.6|278
1654871990000|2022-06-10 14:39:50|14729.1|14727.6|14731.1|14729.6|14732.1|14730.6|14729.1|14727.6|212
1654872000000|2022-06-10 14:40:00|14732.1|14730.6|14730.1|14728.6|14732.1|14730.6|14730.1|14728.6|457
1654872010000|2022-06-10 14:40:10|14731.1|14729.6|14731.1|14729.6|14732.1|14730.6|14730.1|14728.6|135
1654872020000|2022-06-10 14:40:20|14731.2|14729.7|14732.1|14730.6|14732.1|14730.6|14731.2|14729.7|141
1654872030000|2022-06-10 14:40:30|14731.1|14729.6|14732.1|14730.6|14732.1|14730.6|14731.1|14729.6|109
1654872040000|2022-06-10 14:40:40|14731.1|14729.6|14731.1|14729.6|14732.1|14729.6|14731.1|14729.6|121
1654872050000|2022-06-10 14:40:50|14731.2|14729.7|14732.1|14730.6|14732.1|14730.6|14731.1|14729.6|190
1654872060000|2022-06-10 14:41:00|14731.1|14729.6|14729.1|14727.6|14731.1|14729.6|14729.1|14727.6|292
1654872070000|2022-06-10 14:41:10|14730.1|14727.1|14729.1|14727.6|14730.1|14727.6|14729.1|14727.1|97
1654872080000|2022-06-10 14:41:20|14730.1|14728.6|14728.1|14726.6|14730.1|14728.6|14726.1|14724.6|195
1654872090000|2022-06-10 14:41:30|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|14728.1|14726.6|226
1654872100000|2022-06-10 14:41:40|14728.1|14726.6|14728.1|14726.6|14729.1|14727.6|14728.1|14726.6|95
1654872110000|2022-06-10 14:41:50|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|14729.1|14726.6|328
1654872120000|2022-06-10 14:42:00|14728.1|14726.6|14729.1|14727.6|14730.1|14728.6|14728.1|14726.6|122
1654872130000|2022-06-10 14:42:10|14728.1|14726.6|14728.1|14726.6|14729.1|14727.6|14728.1|14726.6|200
1654872140000|2022-06-10 14:42:20|14727.1|14725.6|14727.1|14725.6|14727.1|14725.6|14725.1|14723.6|142
1654872150000|2022-06-10 14:42:30|14726.1|14724.6|14726.1|14724.6|14727.1|14725.6|14725.1|14723.6|123
1654872160000|2022-06-10 14:42:40|14727.1|14725.6|14727.1|14725.6|14727.1|14725.6|14726.1|14724.6|25
1654872170000|2022-06-10 14:42:50|14728.1||14727.1||14728.1||14727.1||45
1654872180000|2022-06-10 14:43:00|14726.1|14724.6|14727.1|14725.6|14727.1|14725.6|14726.1|14724.6|80
1654872190000|2022-06-10 14:43:10|14728.1|14724.6|14727.1|14725.6|14728.1|14726.6|14727.1|14724.6|34
1654872200000|2022-06-10 14:43:20|14728.1|14726.6|14727.1|14725.6|14728.1|14726.6|14727.1|14724.6|19
1654872210000|2022-06-10 14:43:30|||||||||28
1654872220000|2022-06-10 14:43:40|14728.1|14726.6|14726.1|14724.6|14728.1|14726.6|14726.1|14724.6|300
1654872230000|2022-06-10 14:43:50|14727.1|14725.6|14727.1|14725.6|14727.1|14725.6|14727.1|14725.6|148
1654872240000|2022-06-10 14:44:00|14726.1|14724.6|14724.1|14722.6|14727.1|14725.6|14724.1|14722.6|343
1654872250000|2022-06-10 14:44:10|14723.1|14721.6|14723.1|14721.6|14723.1|14721.6|14723.1|14721.6|269
1654872260000|2022-06-10 14:44:20|14722.1|14720.6|14723.1|14721.6|14723.1|14721.6|14721.1|14719.6|177
1654872270000|2022-06-10 14:44:30|14724.1|14722.6|14722.1|14719.6|14724.1|14722.6|14721.1|14719.6|253
1654872280000|2022-06-10 14:44:40|14721.1|14720.6|14722.1|14720.6|14723.1|14721.6|14721.1|14719.6|81
1654872290000|2022-06-10 14:44:50|14721.1|14719.6|14723.1|14721.6|14724.1|14722.6|14721.1|14719.6|194
1654872300000|2022-06-10 14:45:00|14724.1|14722.6|14724.1|14722.6|14725.1|14723.6|14723.1|14721.6|66
1654872310000|2022-06-10 14:45:10|14725.1|14723.6|14728.1|14726.6|14728.1|14726.6|14725.1|14723.6|154
1654872320000|2022-06-10 14:45:20|14727.1|14725.6|14723.1|14721.6|14727.1|14725.6|14723.1|14721.6|188
1654872330000|2022-06-10 14:45:30|14724.1|14722.6|14722.1|14720.6|14724.1|14722.6|14722.1|14720.6|63
1654872340000|2022-06-10 14:45:40|14721.1|14719.6|14723.1|14721.6|14723.1|14721.6|14721.1|14719.6|95
1654872350000|2022-06-10 14:45:50|14722.1|14720.6|14722.1|14720.6|14722.1|14720.6|14721.1|14719.6|78
1654872360000|2022-06-10 14:46:00|||||||||7
1654872370000|2022-06-10 14:46:10|14721.1|14719.6|14721.1|14719.6|14721.1|14719.6|14721.1|14719.6|28
1654872380000|2022-06-10 14:46:20|14722.1|14720.6|14724.1|14722.6|14724.1|14722.6|14722.1|14720.6|190
1654872390000|2022-06-10 14:46:30|14723.1|14721.6|14719.1|14717.6|14723.1|14721.6|14719.1|14717.6|327
1654872400000|2022-06-10 14:46:40|14720.1|14718.6|14722.1|14720.6|14722.1|14720.6|14719.1|14717.6|177
1654872410000|2022-06-10 14:46:50|14721.1|14719.6|14719.1|14717.6|14721.1|14719.6|14719.1|14717.6|161
1654872420000|2022-06-10 14:47:00|14720.1|14718.6|14720.1|14718.6|14721.1|14719.6|14720.1|14718.6|140
1654872430000|2022-06-10 14:47:10|14721.1|14719.6|14719.1|14717.6|14722.1|14720.6|14719.1|14717.6|214
1654872440000|2022-06-10 14:47:20|14720.1|14718.6|14718.1|14716.6|14720.1|14718.6|14717.2|14715.7|172
1654872450000|2022-06-10 14:47:30|14717.2|14715.7|14718.1|14716.6|14718.2|14716.6|14717.2|14715.7|218
1654872460000|2022-06-10 14:47:40|14717.2|14715.7|14717.2|14715.7|14717.2|14715.7|14717.2|14715.7|212
1654872470000|2022-06-10 14:47:50|14718.2|14716.7|14718.2|14716.7|14718.2|14716.7|14717.2|14715.7|94
1654872480000|2022-06-10 14:48:00|14717.2|14715.7|14717.2|14715.7|14717.2|14716.7|14716.2|14714.7|72
1654872490000|2022-06-10 14:48:10|14718.2|14716.7|14717.2|14715.7|14718.2|14716.7|14717.2|14715.7|49
1654872500000|2022-06-10 14:48:20|14718.2|14716.7|14717.2|14715.7|14718.2|14716.7|14717.2|14715.7|100
1654872510000|2022-06-10 14:48:30|14718.2|14716.7|14718.2|14716.7|14719.2|14717.7|14717.2|14715.7|379
1654872520000|2022-06-10 14:48:40|14717.2|14715.7|14719.2|14716.7|14719.2|14717.7|14717.2|14715.7|134
1654872530000|2022-06-10 14:48:50|14720.2|14717.7|14721.2|14719.7|14721.2|14719.7|14720.2|14717.7|139
1654872540000|2022-06-10 14:49:00|14722.2|14720.7|14723.2|14721.7|14723.2|14721.7|14722.2|14720.7|125
1654872550000|2022-06-10 14:49:10|14722.2|14720.7|14722.2|14720.7|14722.2|14720.7|14721.2|14719.7|238
1654872560000|2022-06-10 14:49:20|14723.2|14721.7|14723.2|14720.7|14723.2|14721.7|14722.2|14720.7|168
1654872570000|2022-06-10 14:49:30|14722.2|14721.7|14721.2|14719.7|14723.2|14721.7|14721.2|14719.7|121
1654872580000|2022-06-10 14:49:40|14720.2|14718.7|14723.2|14720.7|14723.2|14721.7|14720.2|14718.7|191
1654872590000|2022-06-10 14:49:50|14722.2|14721.7|14724.2|14722.7|14724.2|14722.7|14722.2|14720.7|122
1654872600000|2022-06-10 14:50:00|14723.2|14721.7|14722.2|14720.7|14723.2|14721.7|14722.2|14720.7|263
1654872610000|2022-06-10 14:50:10|14721.2|14719.7|14722.2|14720.7|14723.2|14720.7|14721.2|14719.7|204
1654872620000|2022-06-10 14:50:20|14721.2|14719.7|14721.2|14719.7|14721.2|14720.7|14721.2|14719.7|95
1654872630000|2022-06-10 14:50:30|14722.2|14720.7|14722.2|14720.7|14723.2|14721.7|14722.2|14719.7|99
1654872640000|2022-06-10 14:50:40|14723.2|14721.7|14721.2|14719.7|14723.2|14721.7|14721.2|14719.7|787
1654872650000|2022-06-10 14:50:50|14722.2|14720.7|14721.2|14719.7|14723.2|14721.7|14721.2|14719.7|121
1654872660000|2022-06-10 14:51:00|14720.2|14718.7|14720.2|14718.7|14720.2|14718.7|14720.2|14718.7|130
1654872670000|2022-06-10 14:51:10|14719.2|14717.7|14719.2|14717.7|14720.2|14718.7|14719.2|14717.7|283
1654872680000|2022-06-10 14:51:20|14720.2|14718.7|14720.2|14718.7|14720.2|14718.7|14720.2|14718.7|11
1654872690000|2022-06-10 14:51:30|14721.2|14719.7|14721.2|14719.7|14722.2|14719.7|14721.2|14719.7|127
1654872700000|2022-06-10 14:51:40|14722.2|14720.7|14723.2|14720.7|14724.2|14722.7|14722.2|14720.7|178
1654872710000|2022-06-10 14:51:50|14722.2|14721.7|14722.2|14720.7|14723.2|14721.7|14722.2|14720.7|59
1654872720000|2022-06-10 14:52:00|14723.2|14721.7|14722.2|14720.7|14723.2|14721.7|14722.2|14720.7|58
1654872730000|2022-06-10 14:52:10|14723.2|14721.7|14723.2|14721.7|14725.2|14723.7|14721.2|14719.7|361
1654872740000|2022-06-10 14:52:20|||||||||66
1654872750000|2022-06-10 14:52:30|14724.2|14722.7|14723.2|14720.7|14724.2|14722.7|14722.2|14720.7|131
1654872760000|2022-06-10 14:52:40|14722.2|14721.7|14722.2|14720.7|14723.2|14721.7|14722.2|14720.7|40
1654872770000|2022-06-10 14:52:50|14721.2|14719.7|14719.2|14717.7|14721.2|14719.7|14719.2|14717.7|88
1654872780000|2022-06-10 14:53:00|14720.2|14718.7|14716.2|14714.7|14720.2|14718.7|14716.2|14714.7|178
1654872790000|2022-06-10 14:53:10|14717.2|14715.7|14716.2|14714.7|14717.2|14715.7|14716.2|14714.7|150
1654872800000|2022-06-10 14:53:20|14717.2|14715.7|14717.2|14714.7|14717.2|14715.7|14716.2|14714.7|41
1654872810000|2022-06-10 14:53:30|14716.2|14715.7|14715.2|14713.7|14717.2|14715.7|14715.2|14713.7|186
1654872820000|2022-06-10 14:53:40|14716.2|14714.7|14713.2|14711.7|14716.2|14714.7|14713.2|14711.7|450
1654872830000|2022-06-10 14:53:50|14712.2|14710.7|14712.2|14710.7|14713.2|14711.7|14712.2|14710.7|287
1654872840000|2022-06-10 14:54:00|14711.2|14709.7|14712.2|14710.7|14712.2|14710.7|14711.2|14709.7|282
1654872850000|2022-06-10 14:54:10|14711.3|14709.7|14712.2|14710.7|14713.2|14711.7|14711.2|14709.7|190
1654872860000|2022-06-10 14:54:20|14711.2|14709.7|14713.2|14711.7|14713.3|14711.7|14711.2|14709.7|257
1654872870000|2022-06-10 14:54:30|14714.2|14712.7|14710.2|14708.7|14714.2|14712.7|14710.2|14708.7|312
1654872880000|2022-06-10 14:54:40|14709.3|14707.8|14708.3|14706.8|14709.3|14707.8|14708.3|14706.8|296
1654872890000|2022-06-10 14:54:50|14709.3|14707.8|14711.2|14709.7|14711.2|14709.7|14709.3|14707.8|268
1654872900000|2022-06-10 14:55:00|14710.2|14708.7|14711.2|14709.7|14712.2|14710.7|14710.2|14708.7|97
1654872910000|2022-06-10 14:55:10|14710.2|14708.7|14711.2|14709.7|14711.2|14709.7|14710.2|14708.7|172
1654872920000|2022-06-10 14:55:20|14711.3|14709.8|14713.2|14711.7|14713.2|14711.7|14711.3|14709.8|363
1654872930000|2022-06-10 14:55:30|14712.2|14710.7|14713.2|14711.7|14713.2|14711.7|14712.2|14710.7|126
1654872940000|2022-06-10 14:55:40|14714.3|14711.8|14713.2|14711.7|14714.3|14711.8|14712.2|14710.7|130
1654872950000|2022-06-10 14:55:50|14712.2|14710.7|14710.2|14708.7|14712.3|14710.7|14710.2|14708.7|75
1654872960000|2022-06-10 14:56:00|14711.2|14709.7|14711.2|14708.7|14711.2|14709.7|14710.2|14708.7|114
1654872970000|2022-06-10 14:56:10|14711.3|14709.7|14713.2|14710.7|14713.2|14711.7|14711.2|14708.7|138
1654872980000|2022-06-10 14:56:20|14714.2|14711.7|14715.2|14713.7|14715.2|14713.7|14713.2|14711.7|120
1654872990000|2022-06-10 14:56:30|14714.2|14712.7|14713.2|14711.7|14714.2|14712.7|14713.2|14711.7|64
1654873000000|2022-06-10 14:56:40|14714.2|14712.7|14712.2|14710.7|14714.2|14712.7|14711.2|14709.7|237
1654873010000|2022-06-10 14:56:50|14713.2|14710.8|14710.2|14708.7|14713.2|14711.7|14710.2|14708.7|188
1654873020000|2022-06-10 14:57:00|14709.3|14707.8|14710.2|14708.7|14712.2|14710.7|14709.3|14707.8|251
1654873030000|2022-06-10 14:57:10|14709.3|14707.8|14710.2|14708.7|14710.3|14708.7|14709.3|14707.8|6
1654873040000|2022-06-10 14:57:20|||||||||73
1654873050000|2022-06-10 14:57:30|14709.3|14707.8|14710.2|14708.7|14710.2|14708.7|14709.3|14707.8|36
1654873060000|2022-06-10 14:57:40|14709.3|14707.8|14707.3|14705.8|14709.3|14707.8|14707.3|14705.8|244
1654873070000|2022-06-10 14:57:50|14708.3|14706.8|14707.3|14705.8|14708.3|14706.8|14707.3|14705.8|169
1654873080000|2022-06-10 14:58:00|14708.3|14706.8|14709.3|14707.8|14709.3|14707.8|14708.3|14706.8|58
1654873090000|2022-06-10 14:58:10|14710.2|14708.7|14709.3|14707.8|14710.2|14708.7|14708.3|14706.8|81
1654873100000|2022-06-10 14:58:20|||||||||8
1654873110000|2022-06-10 14:58:30||14706.8||14707.8||14707.8||14706.8|68
1654873120000|2022-06-10 14:58:40|14708.3|14706.8|14710.3|14708.8|14710.3|14708.8|14708.3|14705.8|155
1654873130000|2022-06-10 14:58:50|14711.3|14709.8|14710.3|14708.8|14711.3|14709.8|14709.3|14707.8|336
1654873140000|2022-06-10 14:59:00|14709.3|14707.8|14708.3|14706.8|14709.3|14707.8|14708.3|14706.8|39
1654873150000|2022-06-10 14:59:10|14709.3|14705.8|14709.3|14707.8|14709.3|14707.8|14709.3|14705.8|172
1654873160000|2022-06-10 14:59:20|14708.3|14706.8|14710.3|14708.8|14711.3|14709.8|14708.3|14706.8|108
1654873170000|2022-06-10 14:59:30|14709.3|14707.8|14709.3|14706.8|14709.3|14707.8|14708.3|14706.8|166
1654873180000|2022-06-10 14:59:40|14708.3|14707.8|14708.3|14706.8|14709.3|14707.8|14707.3|14705.8|110
1654873190000|2022-06-10 14:59:50|14707.3|14705.8|14710.3|14708.8|14710.3|14708.8|14707.3|14705.8|468
1654873200000|2022-06-10 15:00:00|14709.3|14707.8|14711.3|14709.8|14711.3|14709.8|14709.3|14707.8|185
1654873210000|2022-06-10 15:00:10|14710.3|14708.8|14709.3|14707.8|14710.3|14708.8|14709.3|14707.8|105
1654873220000|2022-06-10 15:00:20|14710.3|14708.8|14710.3|14708.8|14710.3|14708.8|14709.3|14707.8|69
1654873230000|2022-06-10 15:00:30|14711.3|14709.8|14711.3|14709.8|14712.3|14710.8|14711.3|14709.8|82
1654873240000|2022-06-10 15:00:40|14712.3|14710.8|14713.3|14711.8|14714.3|14712.8|14711.3|14709.8|222
1654873250000|2022-06-10 15:00:50|14714.3|14712.8|14714.3|14712.8|14714.3|14712.8|14713.3|14711.8|264
1654873260000|2022-06-10 15:01:00|14713.3|14711.8|14712.3|14710.8|14713.3|14711.8|14712.3|14710.8|102
1654873270000|2022-06-10 15:01:10|14711.3|14709.8|14712.3|14710.8|14712.3|14710.8|14711.3|14709.8|45
1654873280000|2022-06-10 15:01:20|14711.3|14709.8|14711.3|14709.8|14712.3|14710.8|14711.3|14709.8|115
1654873290000|2022-06-10 15:01:30|14712.3|14710.8|14711.3|14709.8|14712.3|14710.8|14710.3|14708.8|117
1654873300000|2022-06-10 15:01:40|14712.3|14708.8|14711.3|14709.8|14712.3|14710.8|14711.3|14708.8|423
1654873310000|2022-06-10 15:01:50|||||||||12
1654873320000|2022-06-10 15:02:00|14710.3|14708.8|14706.3|14704.8|14710.3|14708.8|14706.3|14704.8|272
1654873330000|2022-06-10 15:02:10|14707.3|14705.8|14708.3|14706.8|14708.3|14706.8|14706.3|14704.8|160
1654873340000|2022-06-10 15:02:20|14709.3|14707.8|14709.3|14707.8|14710.3|14708.8|14709.3|14707.8|60
1654873350000|2022-06-10 15:02:30|14710.3|14708.8|14711.3|14709.8|14711.3|14709.8|14710.3|14708.8|134
1654873360000|2022-06-10 15:02:40|14712.3|14710.8|14712.3|14710.8|14713.3|14711.8|14712.3|14710.8|217
1654873370000|2022-06-10 15:02:50|14711.3|14709.8|14711.3|14709.8|14712.3|14710.8|14711.3|14709.3|64
1654873380000|2022-06-10 15:03:00|14712.3|14710.8|14711.3|14709.8|14712.3|14710.8|14711.3|14709.8|229
1654873390000|2022-06-10 15:03:10|14712.3|14710.8|14711.3|14709.8|14712.3|14710.8|14711.3|14709.8|389
1654873400000|2022-06-10 15:03:20|14710.3|14708.8|14710.3|14708.8|14710.3|14708.8|14710.3|14708.8|86
1654873410000|2022-06-10 15:03:30|14711.3|14709.8|14708.3|14706.8|14711.3|14709.8|14708.3|14706.8|613
1654873420000|2022-06-10 15:03:40|14707.3|14705.8|14707.3|14705.8|14708.3|14706.8|14707.3|14705.8|62
1654873430000|2022-06-10 15:03:50|14708.3|14706.8|14707.3|14705.8|14708.3|14706.8|14707.3|14705.8|104
1654873440000|2022-06-10 15:04:00|14706.3|14704.8|14707.3|14705.8|14707.3|14705.8|14706.3|14704.8|172
1654873450000|2022-06-10 15:04:10|14708.3|14706.8|14710.3|14708.8|14710.3|14708.8|14707.3|14705.8|208
1654873460000|2022-06-10 15:04:20|14709.3|14707.8|14710.3|14708.8|14710.3|14708.8|14709.3|14707.8|634
1654873470000|2022-06-10 15:04:30|14711.3|14709.8|14711.3|14709.8|14713.3|14711.8|14711.3|14709.8|55
1654873480000|2022-06-10 15:04:40|14710.3|14708.8|14708.3|14705.8|14711.3|14709.8|14708.3|14705.8|91
1654873490000|2022-06-10 15:04:50|14707.3|14706.8|14708.3|14705.8|14708.3|14706.8|14707.3|14705.8|140
1654873500000|2022-06-10 15:05:00|14707.3|14706.8|14705.3|14703.8|14708.3|14706.8|14705.3|14703.8|510
1654873510000|2022-06-10 15:05:10|||||||||5
1654873520000|2022-06-10 15:05:20|14704.3|14702.8|14704.3|14702.8|14704.3|14702.8|14704.3|14702.8|239
1654873530000|2022-06-10 15:05:30|14705.3|14703.8|14703.3|14700.8|14705.3|14703.8|14702.3|14700.8|164
1654873540000|2022-06-10 15:05:40|14702.3|14701.8|14703.3|14701.8|14703.3|14701.8|14702.3|14700.8|103
1654873550000|2022-06-10 15:05:50|14702.3|14700.8|14702.3|14700.8|14703.3|14701.8|14702.3|14699.8|319
1654873560000|2022-06-10 15:06:00|14702.4|14700.9|14701.4|14699.9|14703.3|14701.8|14701.4|14699.9|93
1654873570000|2022-06-10 15:06:10|14702.4|14699.8|14701.4|14699.9|14702.4|14700.8|14701.4|14698.9|47
1654873580000|2022-06-10 15:06:20|14700.4|14698.9|14700.4|14698.9|14701.4|14698.9|14699.4|14697.9|105
1654873590000|2022-06-10 15:06:30|14699.4|14697.9|14698.4|14696.9|14699.4|14697.9|14698.4|14696.9|135
1654873600000|2022-06-10 15:06:40|14699.4|14697.9|14699.4|14697.9|14699.4|14697.9|14698.4|14696.9|816
1654873610000|2022-06-10 15:06:50|14700.4|14698.9|14700.4|14698.9|14700.4|14698.9|14700.4|14697.9|126
1654873620000|2022-06-10 15:07:00|14701.4|14699.9|14698.4|14696.9|14701.5|14699.9|14697.4|14695.9|506
1654873630000|2022-06-10 15:07:10|||||||||209
1654873640000|2022-06-10 15:07:20|14699.4|14697.9|14697.4|14695.9|14699.4|14697.9|14697.4|14695.9|91
1654873650000|2022-06-10 15:07:30|14696.4|14694.9|14695.4|14693.9|14697.4|14695.9|14694.5|14693|351
1654873660000|2022-06-10 15:07:40|14694.5|14693|14693.5|14691|14694.5|14693|14692.5|14691|321
1654873670000|2022-06-10 15:07:50|14692.5|14692|14692.5|14691|14693.5|14692|14692.5|14691|652
1654873680000|2022-06-10 15:08:00|14691.5|14690|14693.5|14692|14693.5|14692|14691.5|14690|299
1654873690000|2022-06-10 15:08:10|14694.5|14693|14695.4|14693.9|14695.4|14693.9|14694.4|14692.9|251
1654873700000|2022-06-10 15:08:20|14694.5|14693|14691.5|14690|14694.5|14693|14691.5|14690|57
1654873710000|2022-06-10 15:08:30|||||||||27
1654873720000|2022-06-10 15:08:40|14691|14689|14691.5|14690|14691.5|14690|14690.5|14689|209
1654873730000|2022-06-10 15:08:50|14690.5|14689|14691.5|14690|14691.5|14690|14690.5|14689|364
1654873740000|2022-06-10 15:09:00|14692.5|14691|14694.5|14692|14694.5|14693|14691.5|14690|577
1654873750000|2022-06-10 15:09:10|14693.5|14693|14694.5|14693|14694.5|14693|14693.5|14692|108
1654873760000|2022-06-10 15:09:20|14695.4|14693.9|14695.4|14693.9|14695.5|14693.9|14694.5|14693|130
1654873770000|2022-06-10 15:09:30|14694.5|14693|14695.4|14693.9|14696.5|14694.9|14694.5|14693|75
1654873780000|2022-06-10 15:09:40|14694.5|14693|14696.4|14694.9|14696.4|14694.9|14694.5|14693|30
1654873790000|2022-06-10 15:09:50|14695.4|14693.9|14695.4|14693.9|14696.4|14694.9|14695.4|14693.9|155
1654873800000|2022-06-10 15:10:00|14694.5|14693|14695.5|14693|14695.5|14693.9|14694.5|14693|73
1654873810000|2022-06-10 15:10:10|14694.5|14692|14694.5|14693|14694.5|14693|14693.5|14692|165
1654873820000|2022-06-10 15:10:20|14693.5|14692|14693.5|14692|14693.5|14692|14693.5|14692|103
1654873830000|2022-06-10 15:10:30|14692.5|14691|14691.5|14690|14692.5|14691|14691.5|14690|35
1654873840000|2022-06-10 15:10:40|14689.5|14689|14692.5|14691|14692.5|14691|14689.5|14688|373
1654873850000|2022-06-10 15:10:50|14691.5|14690|14691.5|14690|14692.5|14691|14691.5|14690|143
1654873860000|2022-06-10 15:11:00|14692.5|14691|14696.4|14694.9|14696.4|14694.9|14692.5|14691|304
1654873870000|2022-06-10 15:11:10|14695.4|14693.9|14698.4|14696.9|14698.4|14696.9|14695.4|14693.9|527
1654873880000|2022-06-10 15:11:20|14699.4|14697.9|14699.4|14697.9|14700.4|14697.9|14698.4|14696.9|324
1654873890000|2022-06-10 15:11:30|14700.4|14698.9|14700.4|14698.9|14701.4|14699.9|14699.4|14697.9|200
1654873900000|2022-06-10 15:11:40|14699.4|14697.9|14699.4|14697.9|14700.4|14698.9|14699.4|14697.9|155
1654873910000|2022-06-10 15:11:50|14698.4|14696.9|14700.4|14698.9|14700.4|14698.9|14697.4|14695.9|386
1654873920000|2022-06-10 15:12:00|14699.4|14697.9|14698.4|14696.9|14699.4|14697.9|14697.4|14695.9|402
1654873930000|2022-06-10 15:12:10|14699.4|14697.9|14702.4|14700.9|14702.5|14700.9|14699.4|14697.9|277
1654873940000|2022-06-10 15:12:20|14701.4|14699.9|14700.4|14698.9|14702.4|14700|14700.4|14698.9|153
1654873950000|2022-06-10 15:12:30|14699.4|14697.9|14698.5|14697|14699.4|14697.9|14697.4|14695.9|231
1654873960000|2022-06-10 15:12:40|14698.4|14696.9|14698.5|14697|14699.5|14697.9|14698.4|14696.9|457
1654873970000|2022-06-10 15:12:50|14698.4|14696.9|14699.4|14696.9|14699.4|14696.9|14697.4|14695.9|60
1654873980000|2022-06-10 15:13:00|14698.4|14696|14696.4|14694.9|14698.4|14696|14695.4|14693.9|111
1654873990000|2022-06-10 15:13:10|14695.4|14693.9|14695.4|14693.9|14696.4|14694.9|14695.4|14693.9|239
1654874000000|2022-06-10 15:13:20|14696.4|14694.9|14696.4|14694.9|14696.4|14694.9|14695.4|14693.9|76
1654874010000|2022-06-10 15:13:30|14695.4|14693.9|14694.5|14693|14695.4|14693.9|14694.5|14693|349
1654874020000|2022-06-10 15:13:40|14695.4|14692.9|14695.4|14693.9|14695.5|14693.9|14694.5|14692.9|97
1654874030000|2022-06-10 15:13:50|14694.5|14693|14695.4|14693.9|14695.5|14693.9|14694.5|14692.9|122
1654874040000|2022-06-10 15:14:00|14694.5|14693|14695.4|14693.9|14695.5|14693.9|14694.5|14693|378
1654874050000|2022-06-10 15:14:10|14696.4|14694.9|14695.4|14693.9|14696.5|14694.9|14695.4|14693.9|192
1654874060000|2022-06-10 15:14:20|14694.5|14693|14692.5|14691|14694.5|14693|14692.5|14691|112
1654874070000|2022-06-10 15:14:30|14691.5|14690|14692.5|14691|14693.5|14692|14691.5|14690|276
1654874080000|2022-06-10 15:14:40|14693.5|14692|14693.5|14692|14694.5|14693|14692.5|14691|590
1654874090000|2022-06-10 15:14:50|14692.5|14691|14693.5|14692|14693.5|14692|14691.5|14690|812
1654874100000|2022-06-10 15:15:00|14692|14690.5|14693.4|14691.9|14693.4|14691.9|14691.4|14689.9|187
1654874110000|2022-06-10 15:15:10|14692.4|14690.9|14694.4|14692.9|14695.4|14693.9|14692.4|14690.9|543
1654874120000|2022-06-10 15:15:20|14693.4|14691.9|14693.4|14691.9|14693.4|14691.9|14693.4|14690.9|151
1654874130000|2022-06-10 15:15:30|14694.4|14692.9|14696.4|14694.9|14696.4|14694.9|14694.4|14692.9|241
1654874140000|2022-06-10 15:15:40|14695.4|14693.9|14695.4|14693.9|14695.4|14694.9|14695.4|14693.9|241
1654874150000|2022-06-10 15:15:50|14694.4|14692.9|14695.4|14693.9|14695.4|14693.9|14694.4|14692.9|75
1654874160000|2022-06-10 15:16:00|14694.4|14692.9|14693.4|14691.9|14695.4|14693.9|14693.4|14691.9|145
1654874170000|2022-06-10 15:16:10|14694.4|14692.9|14695.4|14693.9|14695.4|14693.9|14693.4|14691.9|96
1654874180000|2022-06-10 15:16:20|14694.4|14692.9|14695.4|14692.9|14695.4|14693.9|14693.4|14691.9|365
1654874190000|2022-06-10 15:16:30|14694.4|14693.9|14694.4|14692.9|14694.4|14693.9|14694.4|14692.9|62
1654874200000|2022-06-10 15:16:40|14695.4|14693.9|14695.4|14693.9|14695.4|14693.9|14695.4|14693.9|48
1654874210000|2022-06-10 15:16:50|14694.4|14692.9|14694.4|14692.9|14695.4|14693.9|14694.4|14692.9|212
1654874220000|2022-06-10 15:17:00|||||||||71
1654874230000|2022-06-10 15:17:10|14693.5|14692|14693.4|14691.9|14694.4|14692.9|14692.4|14690.9|350
1654874240000|2022-06-10 15:17:20|14694.4|14692.9|14694.4|14692.9|14694.4|14692.9|14693.4|14691.9|57
1654874250000|2022-06-10 15:17:30|14693.4|14691.9|14695.4|14693.9|14695.4|14693.9|14693.4|14691.9|101
1654874260000|2022-06-10 15:17:40|14694.4|14692.9|14693.4|14691.9|14694.4|14692.9|14692.4|14690.9|54
1654874270000|2022-06-10 15:17:50|14694.4|14691|14693.4|14691.9|14694.4|14692.9|14692.5|14691|216
1654874280000|2022-06-10 15:18:00|14694.4|14692.9|14694.4|14692.9|14695.4|14693.9|14693.4|14691.9|131
1654874290000|2022-06-10 15:18:10|14695.4|14693.9|14694.4|14692.9|14695.4|14693.9|14694.4|14692.9|263
1654874300000|2022-06-10 15:18:20|14695.4|14693.9|14694.4|14692.9|14695.4|14693.9|14693.4|14691.9|182
1654874310000|2022-06-10 15:18:30|||||||||55
1654874320000|2022-06-10 15:18:40|14693.5|14692|14692.4|14690.9|14693.5|14692|14692.4|14690.9|136
1654874330000|2022-06-10 15:18:50|14693.4|14691.9|14691.4|14689.9|14693.4|14691.9|14690.4|14688.9|114
1654874340000|2022-06-10 15:19:00|14690.4|14688.9|14689.4|14687.9|14691.4|14689.9|14689.4|14687.9|223
1654874350000|2022-06-10 15:19:10|14688.4|14686.9|14690.4|14687.9|14690.4|14687.9|14688.4|14686.9|133
1654874360000|2022-06-10 15:19:20|14689.4|14688.9|14688.4|14686.9|14690.4|14688.9|14688.4|14686.9|172
1654874370000|2022-06-10 15:19:30|14689.4|14687.9|14688.4|14686.9|14689.4|14687.9|14688.4|14686.9|268
1654874380000|2022-06-10 15:19:40|14689.4|14687.9|14690.4|14688.9|14691.4|14689.9|14689.4|14687.9|124
1654874390000|2022-06-10 15:19:50|14691.4|14689.9|14689.4|14687.9|14691.4|14689.9|14688.4|14686.9|96
1654874400000|2022-06-10 15:20:00||14686.9||14687.9||14687.9||14686.9|81
1654874410000|2022-06-10 15:20:10|||||||||13
1654874420000|2022-06-10 15:20:20|14690.4|14688.9|14688.4|14686.9|14690.4|14688.9|14687.4|14685.9|371
1654874430000|2022-06-10 15:20:30|14689.4|14687.9|14688.4|14686.9|14689.4|14687.9|14687.4|14685.9|100
1654874440000|2022-06-10 15:20:40|14687.4|14685.9|14686.4|14684.9|14688.4|14686.9|14686.4|14684.9|50
1654874450000|2022-06-10 15:20:50|14685.4|14683.9|14686.4|14684.9|14687.4|14685.9|14685.4|14683.9|260
1654874460000|2022-06-10 15:21:00|14687.4|14685.9|14687.4|14685.9|14688.4|14686.9|14686.4|14685.9|123
1654874470000|2022-06-10 15:21:10|14688.4|14686.9|14688.4|14686.9|14688.4|14686.9|14687.4|14685.9|152
1654874480000|2022-06-10 15:21:20|||||||||65
1654874490000|2022-06-10 15:21:30|14688.5|14687|14693.4|14691.9|14694.4|14692.9|14688.5|14687|357
1654874500000|2022-06-10 15:21:40|14694.4|14693.9|14693.4|14691.9|14695.4|14693.9|14693.4|14691.9|168
1654874510000|2022-06-10 15:21:50|14692.4|14690.9|14689.4|14687.9|14692.4|14690.9|14689.4|14687.9|201
1654874520000|2022-06-10 15:22:00|14688.4|14686.9|14688.4|14686.9|14688.4|14687.9|14687.4|14685.9|38
1654874530000|2022-06-10 15:22:10|14689.4|14685.9|14689.4|14686.9|14689.4|14687.9|14688.4|14685.9|124
1654874540000|2022-06-10 15:22:20|14688.4|14687.9|14689.4|14687.9|14690.4|14688.9|14688.4|14686.9|34
1654874550000|2022-06-10 15:22:30|14690.4|14688.9|14690.4|14688.9|14690.4|14688.9|14689.4|14687.9|49
1654874560000|2022-06-10 15:22:40|14690.5|14689|14690.4|14688.9|14690.5|14689|14690.4|14688.9|72
1654874570000|2022-06-10 15:22:50|||||||||54
1654874580000|2022-06-10 15:23:00|||||||||69
1654874590000|2022-06-10 15:23:10|14689.4|14687.9|14690.4|14688.9|14690.4|14688.9|14689.4|14687.9|55
1654874600000|2022-06-10 15:23:20|||||||||25
1654874610000|2022-06-10 15:23:30|14691.4|14689.9|14691.4|14689.9|14691.4|14689.9|14691.4|14689.9|27
1654874620000|2022-06-10 15:23:40|||||||||29
1654874630000|2022-06-10 15:23:50|||||||||10
1654874640000|2022-06-10 15:24:00|14690.4|14688.9|14690.4|14688.9|14690.4|14688.9|14689.4|14687.9|62
1654874650000|2022-06-10 15:24:10|14689.4|14687.9|14689.4|14687.9|14690.9|14688.9|14689.4|14687.9|169
1654874660000|2022-06-10 15:24:20|14690.4|14688.9|14690.4|14688.9|14691.4|14688.9|14690.4|14688.9|136
1654874670000|2022-06-10 15:24:30|14689.4|14687.9|14690.4|14687.9|14690.4|14688.9|14689.4|14687.9|139
1654874680000|2022-06-10 15:24:40|14691.4|14688.9|14690.4|14688.9|14691.4|14689.9|14690.4|14688.9|187
1654874690000|2022-06-10 15:24:50|14689.4|14687.9|14690.4|14688.9|14690.4|14688.9|14689.4|14687.9|162
1654874700000|2022-06-10 15:25:00|14689.4|14687.9|14690.4|14688.9|14690.4|14688.9|14689.4|14687.9|86
1654874710000|2022-06-10 15:25:10|14691.4|14689.9|14692.4|14690.9|14692.4|14690.9|14691.4|14689.9|81
1654874720000|2022-06-10 15:25:20|14693.4|14691.9|14693.4|14691.9|14693.4|14691.9|14693.4|14691.9|30
1654874730000|2022-06-10 15:25:30|14694.4|14692.9|14694.4|14692.9|14694.4|14692.9|14694.4|14692.9|35
1654874740000|2022-06-10 15:25:40|||||||||1
1654874750000|2022-06-10 15:25:50|14695.4|14693.9|14695.4|14693.9|14695.4|14693.9|14695.4|14693.9|51
1654874760000|2022-06-10 15:26:00|14696.4|14694.9|14696.4|14694.9|14697.4|14695.9|14696.4|14693.9|323
1654874770000|2022-06-10 15:26:10|||||||||38
1654874780000|2022-06-10 15:26:20||14693.9||14694.9||14694.9||14693.9|98
1654874790000|2022-06-10 15:26:30|||||||||112
1654874800000|2022-06-10 15:26:40|14695.4|14693.9|14694.4|14691.9|14696.4|14693.9|14693.4|14691.9|321
1654874810000|2022-06-10 15:26:50|14693.4|14692.9|14692.4|14690.9|14694.4|14692.9|14691.4|14689.9|140
1654874820000|2022-06-10 15:27:00|14691.4|14689.9|14690.4|14688.9|14692.4|14689.9|14689.4|14687.9|131
1654874830000|2022-06-10 15:27:10|14689.4|14687.9|14689.4|14687.9|14690.4|14688.9|14689.4|14687.9|44
1654874840000|2022-06-10 15:27:20|14690.4||14690.4||14690.4||14690.4||14
1654874850000|2022-06-10 15:27:30|14689.4|14686.9|14687.4|14685.9|14690.4|14688.9|14687.4|14685.9|56
1654874860000|2022-06-10 15:27:40|14686.4|14684.9|14686.4|14684.9|14687.4|14684.9|14686.4|14684.9|107
1654874870000|2022-06-10 15:27:50|14685.4|14683.9|14684.4|14682.9|14685.4|14683.9|14683.4|14681.9|159
1654874880000|2022-06-10 15:28:00|14685.4|14683.9|14685.4|14682.9|14685.4|14683.9|14685.4|14682.9|91
1654874890000|2022-06-10 15:28:10|14686.4|14683.9|14687.4|14685.9|14687.4|14685.9|14686.4|14682.9|117
1654874900000|2022-06-10 15:28:20|14686.4|14684.9|14686.4|14684.9|14688.4|14685.9|14686.4|14684.9|85
1654874910000|2022-06-10 15:28:30|14685.4|14683.9|14686.4|14683.9|14686.4|14684.9|14685.4|14683.9|112
1654874920000|2022-06-10 15:28:40|14685.4|14684.9|14685.4|14683.9|14685.4|14684.9|14685.4|14682.9|48
1654874930000|2022-06-10 15:28:50|14684.4|14682.9|14687.4|14684.9|14687.4|14684.9|14684.4|14682.9|240
1654874940000|2022-06-10 15:29:00|14686.4|14683.9|14686.4|14684.9|14687.4|14684.9|14685.4|14683.9|58
1654874950000|2022-06-10 15:29:10|14685.4|14683.9|14685.4|14682.9|14685.4|14683.9|14684.4|14682.9|16
1654874960000|2022-06-10 15:29:20|14684.4|14683.9|14686.4|14684.9|14686.4|14684.9|14684.4|14682.9|52
1654874970000|2022-06-10 15:29:30|14685.4|14683.9|14683.4|14681.9|14686.4|14684.9|14683.4|14681.9|61
1654874980000|2022-06-10 15:29:40|14684.4|14680.9|14682.4|14680.9|14684.4|14680.9|14682.4|14680.9|105
1654874990000|2022-06-10 15:29:50|14681.4|14679.9|14683.4|14680.9|14683.4|14681.9|14681.4|14679.9|90
1654875000000|2022-06-10 15:30:00|14682.4|14679.9|14683.4|14681.9|14683.4|14681.9|14681.4|14679.9|100
1654875010000|2022-06-10 15:30:10|14682.4|14680.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|46
1654875020000|2022-06-10 15:30:20|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|55
1654875030000|2022-06-10 15:30:30|14683.4|14681.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|50
1654875040000|2022-06-10 15:30:40|14683.4|14681.9|14684.4|14682.9|14685.4|14683.9|14683.4|14681.9|103
1654875050000|2022-06-10 15:30:50|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|42
1654875060000|2022-06-10 15:31:00|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|7
1654875070000|2022-06-10 15:31:10|14685.4|14683.9|14686.4|14684.9|14686.4|14684.9|14685.4|14683.9|96
1654875080000|2022-06-10 15:31:20|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14686.4|14684.9|97
1654875090000|2022-06-10 15:31:30|14686.4|14684.9|14685.4|14683.9|14686.4|14684.9|14684.4|14682.9|132
1654875100000|2022-06-10 15:31:40|14684.4|14682.9|14685.4|14683.9|14685.4|14683.9|14684.4|14682.9|78
1654875110000|2022-06-10 15:31:50|14684.4|14682.9|14685.4|14683.9|14686.4|14684.9|14684.4|14682.9|123
1654875120000|2022-06-10 15:32:00|14686.4|14684.9|14686.4|14684.9|14687.4|14685.9|14686.4|14684.9|282
1654875130000|2022-06-10 15:32:10|14685.4|14683.9|14686.4|14684.9|14686.4|14684.9|14685.4|14683.9|210
1654875140000|2022-06-10 15:32:20|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14686.4|14684.9|173
1654875150000|2022-06-10 15:32:30|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|14685.4|14683.9|110
1654875160000|2022-06-10 15:32:40|14685.4|14683.9|14686.4|14683.9|14687.4|14684.9|14685.4|14683.9|105
1654875170000|2022-06-10 15:32:50||14684.9||14684.9||14684.9||14684.9|4
1654875180000|2022-06-10 15:33:00|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|163
1654875190000|2022-06-10 15:33:10|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|14685.4|14683.9|90
1654875200000|2022-06-10 15:33:20|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|78
1654875210000|2022-06-10 15:33:30|14686.4|14684.9|14686.4|14684.9|14687.4|14685.9|14686.4|14684.9|50
1654875220000|2022-06-10 15:33:40|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14686.4|14684.9|85
1654875230000|2022-06-10 15:33:50|||||||||132
1654875240000|2022-06-10 15:34:00|||||||||59
1654875250000|2022-06-10 15:34:10|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|29
1654875260000|2022-06-10 15:34:20|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|49
1654875270000|2022-06-10 15:34:30|14688.4|14686.9|14688.4|14686.9|14688.4|14686.9|14688.4|14686.9|61
1654875280000|2022-06-10 15:34:40|||||||||10
1654875290000|2022-06-10 15:34:50|14687.4|14685.9|14686.4|14684.9|14687.4|14685.9|14686.4|14684.9|95
1654875300000|2022-06-10 15:35:00|14685.4|14683.9|14688.4|14686.9|14688.4|14686.9|14685.4|14683.9|84
1654875310000|2022-06-10 15:35:10|||||||||5
1654875320000|2022-06-10 15:35:20|14687.4|14685.9|14688.4|14686.9|14688.4|14686.9|14687.4|14685.9|56
1654875330000|2022-06-10 15:35:30|14687.4|14685.9|14686.4|14684.9|14687.4|14685.9|14686.4|14684.9|70
1654875340000|2022-06-10 15:35:40|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14684.4|14682.9|50
1654875350000|2022-06-10 15:35:50|14686.4|14684.9|14686.4|14684.9|14687.4|14685.9|14686.4|14684.9|66
1654875360000|2022-06-10 15:36:00|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14686.4|14684.9|24
1654875370000|2022-06-10 15:36:10|14686.4|14684.9|14683.4|14681.9|14686.4|14684.9|14683.4|14681.9|165
1654875380000|2022-06-10 15:36:20|14682.4|14680.9|14682.4|14680.9|14683.4|14681.9|14682.4|14680.9|154
1654875390000|2022-06-10 15:36:30|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.4|64
1654875400000|2022-06-10 15:36:40|||||||||6
1654875410000|2022-06-10 15:36:50|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|66
1654875420000|2022-06-10 15:37:00|14683.4|14681.9|14682.4|14680.9|14683.4|14681.9|14682.4|14680.9|76
1654875430000|2022-06-10 15:37:10|14681.4|14679.9|14682.4|14680.9|14682.4|14680.9|14681.4|14679.9|105
1654875440000|2022-06-10 15:37:20||14679.9||14680.9||14680.9||14679.9|7
1654875450000|2022-06-10 15:37:30|14681.4|14679.9|14681.4|14679.9|14682.4|14680.9|14681.4|14679.9|131
1654875460000|2022-06-10 15:37:40|14682.4|14680.9|14681.4|14679.9|14682.4|14680.9|14681.4|14679.9|126
1654875470000|2022-06-10 15:37:50|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|97
1654875480000|2022-06-10 15:38:00|14681.4|14679.9|14682.4|14680.9|14682.4|14680.9|14681.4|14679.9|39
1654875490000|2022-06-10 15:38:10|14681.4|14679.9|14681.4|14679.9|14681.4|14679.9|14681.4|14679.9|83
1654875500000|2022-06-10 15:38:20|14682.4|14680.9|14682.4|14680.9|14683.4|14681.9|14681.4|14679.9|176
1654875510000|2022-06-10 15:38:30|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|49
1654875520000|2022-06-10 15:38:40|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|28
1654875530000|2022-06-10 15:38:50|14685.4|14683.9|14682.4|14680.9|14685.4|14683.9|14682.4|14680.9|123
1654875540000|2022-06-10 15:39:00|14683.4|14681.9|14682.4|14680.9|14683.4|14681.9|14681.4|14679.9|160
1654875550000|2022-06-10 15:39:10|||||||||5
1654875560000|2022-06-10 15:39:20|14681.4|14679.9|14680.4|14678.9|14681.4|14679.9|14680.4|14678.9|124
1654875570000|2022-06-10 15:39:30|14679.4|14677.9|14679.4|14677.9|14679.4|14677.9|14679.4|14676.9|22
1654875580000|2022-06-10 15:39:40|14680.4|14678.9|14680.4|14678.9|14680.4|14678.9|14680.4|14678.9|120
1654875590000|2022-06-10 15:39:50|14681.4|14679.9|14681.4|14679.9|14681.4|14679.9|14680.4|14678.9|97
1654875600000|2022-06-10 15:40:00|14680.4|14678.9|14680.4|14678.9|14680.4|14678.9|14680.4|14678.9|57
1654875610000|2022-06-10 15:40:10|14681.4|14679.9|14681.4|14679.9|14681.4|14679.9|14681.4|14679.9|16
1654875620000|2022-06-10 15:40:20|14680.4|14678.9|14678.4|14676.9|14680.4|14678.9|14677.4|14675.9|150
1654875630000|2022-06-10 15:40:30|14679.4|14677.9|14681.4|14679.9|14681.4|14679.9|14679.4|14677.9|216
1654875640000|2022-06-10 15:40:40|14680.4|14678.9|14679.4|14677.9|14680.4|14678.9|14679.4|14677.9|31
1654875650000|2022-06-10 15:40:50|||||||||1
1654875660000|2022-06-10 15:41:00|14680.4|14678.9|14680.4|14678.9|14680.4|14678.9|14679.4|14677.9|169
1654875670000|2022-06-10 15:41:10|||||||||12
1654875680000|2022-06-10 15:41:20|||||||||71
1654875690000|2022-06-10 15:41:30|||||||||32
1654875700000|2022-06-10 15:41:40|14681.4|14679.9|14681.4|14679.9|14681.4|14679.9|14680.4|14678.9|179
1654875710000|2022-06-10 15:41:50|14682.4|14680.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|95
1654875720000|2022-06-10 15:42:00|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|78
1654875730000|2022-06-10 15:42:10|14683.4|14681.9|14683.4|14681.9|14684.4|14682.9|14683.4|14681.9|197
1654875740000|2022-06-10 15:42:20|14682.4|14680.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|111
1654875750000|2022-06-10 15:42:30|14684.4|14682.9|14683.4|14681.9|14684.4|14682.9|14683.4|14681.9|60
1654875760000|2022-06-10 15:42:40|14682.4|14680.9|14682.4|14679.9|14682.4|14680.9|14682.4|14679.9|57
1654875770000|2022-06-10 15:42:50|14681.4|14680.9|14681.4|14679.9|14682.4|14680.9|14681.4|14679.9|43
1654875780000|2022-06-10 15:43:00|14680.4|14678.9|14680.4|14678.9|14680.4|14678.9|14679.4|14677.9|69
1654875790000|2022-06-10 15:43:10|14681.4|14679.9|14679.4|14677.9|14681.4|14679.9|14679.4|14677.9|39
1654875800000|2022-06-10 15:43:20|14678.4|14676.9|14678.4|14676.9|14678.4|14676.9|14678.4|14676.9|46
1654875810000|2022-06-10 15:43:30|14679.4|14677.9|14679.4|14677.9|14679.4|14677.9|14679.4|14677.9|53
1654875820000|2022-06-10 15:43:40|14680.4|14678.9|14678.4|14676.9|14680.4|14678.9|14678.4|14676.9|182
1654875830000|2022-06-10 15:43:50|||||||||5
1654875840000|2022-06-10 15:44:00|||||||||33
1654875850000|2022-06-10 15:44:10|14677.4|14675.9|14678.4|14676.9|14678.4|14676.9|14677.4|14675.9|44
1654875860000|2022-06-10 15:44:20|14679.4|14677.9|14677.4|14675.9|14680.4|14677.9|14677.4|14675.9|295
1654875870000|2022-06-10 15:44:30|14678.4|14676.9|14677.4|14675.9|14678.4|14676.9|14677.4|14675.9|22
1654875880000|2022-06-10 15:44:40|14678.4|14676.9|14677.4|14675.9|14678.4|14676.9|14677.4|14675.9|18
1654875890000|2022-06-10 15:44:50|14676.4|14674.9|14675.4|14673.9|14677.4|14675.9|14675.4|14673.9|95
1654875900000|2022-06-10 15:45:00|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|624
1654875910000|2022-06-10 15:45:10|||||||||45
1654875920000|2022-06-10 15:45:20|||||||||27
1654875930000|2022-06-10 15:45:30|14675.4|14673.9|14673.4|14671.9|14675.4|14673.9|14673.4|14671.9|23
1654875940000|2022-06-10 15:45:40|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14673.4|14671.9|23
1654875950000|2022-06-10 15:45:50|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|1020
1654875960000|2022-06-10 15:46:00|14672.4|14670.9|14672.4|14670.9|14673.4|14671.9|14672.4|14670.9|61
1654875970000|2022-06-10 15:46:10|||||||||7
1654875980000|2022-06-10 15:46:20|14671.9|14670.4|14671.9|14670.4|14671.9|14670.4|14671.9|14670.4|51
1654875990000|2022-06-10 15:46:30|14672|14670.5|14673.9|14672.4|14673.9|14672.4|14672|14670.5|285
1654876000000|2022-06-10 15:46:40|14672.9|14671.4|14673.9|14672.4|14673.9|14672.4|14672.9|14671.4|54
1654876010000|2022-06-10 15:46:50|14672.9|14671.4|14673.9|14671.4|14673.9|14671.4|14672.9|14671.4|35
1654876020000|2022-06-10 15:47:00|14672.9|14672.4|14671.9|14670.4|14673.9|14672.4|14671.9|14670.4|90
1654876030000|2022-06-10 15:47:10|14671|14669.5|14673.9|14672.4|14673.9|14672.4|14671|14669.5|146
1654876040000|2022-06-10 15:47:20|||||||||117
1654876050000|2022-06-10 15:47:30|14672.9|14671.4|14672.9|14671.4|14672.9|14671.4|14672.9|14671.4|111
1654876060000|2022-06-10 15:47:40|14671.9|14670.4|14670.9|14669.4|14671.9|14670.4|14670.9|14669.4|32
1654876070000|2022-06-10 15:47:50|14671.9|14670.4|14670.9|14669.4|14671.9|14670.4|14670.9|14669.4|276
1654876080000|2022-06-10 15:48:00|14670.6|14669.1|14671.6|14670.1|14671.6|14670.1|14670.6|14669.1|147
1654876090000|2022-06-10 15:48:10|14670.6|14669.1|14670.6|14669.1|14670.6|14669.1|14670.6|14669.1|11
1654876100000|2022-06-10 15:48:20|14671.6|14670.1|14670.6|14669.1|14671.6|14670.1|14670.6|14669.1|144
1654876110000|2022-06-10 15:48:30|14671.6|14670.1|14671.5|14670|14672.5|14671|14671.5|14670|86
1654876120000|2022-06-10 15:48:40|14672.5|14671|14671.5|14670|14672.5|14671|14671.5|14670|179
1654876130000|2022-06-10 15:48:50|14672.5|14671|14671.5|14670|14672.5|14671|14671.5|14670|23
1654876140000|2022-06-10 15:49:00|14670.6|14669.1|14671.5|14670|14671.5|14670|14670.6|14669.1|86
1654876150000|2022-06-10 15:49:10|14672.5|14671|14670.6|14669.1|14672.5|14671|14670.6|14669.1|88
1654876160000|2022-06-10 15:49:20|14671.5|14670|14671.5|14670|14671.5|14670|14671.5|14670|35
1654876170000|2022-06-10 15:49:30|14672.5|14671|14671.5|14670|14672.5|14671|14671.5|14670|135
1654876180000|2022-06-10 15:49:40||14669||14669||14669||14669|96
1654876190000|2022-06-10 15:49:50|14670.6|14669.1|14669.6|14668.1|14670.6|14669.1|14669.6|14668.1|111
1654876200000|2022-06-10 15:50:00|14668.6|14667.1|14667.5|14666|14669.6|14668.1|14667.5|14666|292
1654876210000|2022-06-10 15:50:10|14668.5|14665|14666.5|14665|14668.5|14666|14666.5|14665|270
1654876220000|2022-06-10 15:50:20|14667.5|14666|14667.5|14666|14667.5|14666|14666.5|14665|57
1654876230000|2022-06-10 15:50:30|14666.5|14665|14666.5|14665|14666.5|14665|14664.5|14663|97
1654876240000|2022-06-10 15:50:40|||||||||17
1654876250000|2022-06-10 15:50:50|14665.5|14664|14665.5|14664|14665.5|14664|14665.5|14664|14
1654876260000|2022-06-10 15:51:00|14666.5|14665|14666.5|14665|14666.5|14665|14665.5|14664|97
1654876270000|2022-06-10 15:51:10|14667.5|14666|14666.5|14665|14667.5|14666|14666.5|14665|36
1654876280000|2022-06-10 15:51:20|14667.5||14666.5||14667.5||14666.5||15
1654876290000|2022-06-10 15:51:30|14667.5||14667.5||14667.5||14667.5||37
1654876300000|2022-06-10 15:51:40|14666.5|14666|14665.5|14664|14666.5|14666|14665.5|14664|55
1654876310000|2022-06-10 15:51:50|14666.5|14665|14665.5|14664|14666.5|14665|14665.5|14664|32
1654876320000|2022-06-10 15:52:00|14664.5|14663|14664.5|14662|14665.5|14664|14664.5|14662|117
1654876330000|2022-06-10 15:52:10|14663.5|14663|14662.5|14661|14663.5|14663|14662.5|14661|591
1654876340000|2022-06-10 15:52:20|14661.5|14660|14662.5|14661|14662.5|14661|14661.5|14660|76
1654876350000|2022-06-10 15:52:30|14661.5|14660|14662.5|14661|14662.5|14661|14661.5|14660|40
1654876360000|2022-06-10 15:52:40|14661.5|14660|14663.5|14662|14664.5|14663|14661.5|14660|181
1654876370000|2022-06-10 15:52:50|14664.5|14663|14665.5|14663|14665.5|14663|14663.5|14662|90
1654876380000|2022-06-10 15:53:00|14664.5|14664|14664.5|14663|14664.5|14664|14664.5|14662|96
1654876390000|2022-06-10 15:53:10|14665.5|14662|14662.5|14661|14665.5|14662|14662.5|14660.5|96
1654876400000|2022-06-10 15:53:20|14663.5|14662|14660.5|14659|14663.5|14662|14660.5|14659|146
1654876410000|2022-06-10 15:53:30|14659.5|14658|14659.5|14658|14660.5|14659|14658.5|14657|54
1654876420000|2022-06-10 15:53:40|14660.5|14659|14661.5|14659|14661.5|14660|14660.5|14659|242
1654876430000|2022-06-10 15:53:50|14660.5|14660|14661.5|14660|14661.5|14660|14660.5|14659|86
1654876440000|2022-06-10 15:54:00|14660.5|14659|14660.5|14659|14660.5|14659|14660.5|14659|67
1654876450000|2022-06-10 15:54:10|14659.5|14658|14660.5|14659|14660.5|14659|14659.5|14658|83
1654876460000|2022-06-10 15:54:20|14659.5|14658|14659.5|14658|14660.5|14659|14659.5|14658|98
1654876470000|2022-06-10 15:54:30|14658.5|14657|14658.5|14657|14659.5|14658|14658.5|14657|83
1654876480000|2022-06-10 15:54:40|14659.5|14658|14659.5|14658|14659.5|14658|14658.5|14658|56
1654876490000|2022-06-10 15:54:50|14658.5|14657|14659.5|14658|14659.5|14658|14658.5|14657|37
1654876500000|2022-06-10 15:55:00|14660.5|14659|14660.5|14659|14660.5|14659|14660.5|14659|99
1654876510000|2022-06-10 15:55:10|14661.5|14660|14662.5|14661|14662.5|14661|14660.5|14659|416
1654876520000|2022-06-10 15:55:20|14663.5|14662|14661.5|14660|14663.5|14662|14661.5|14660|58
1654876530000|2022-06-10 15:55:30|14660.5|14659|14659.5|14658|14660.5|14659|14659.5|14657|46
1654876540000|2022-06-10 15:55:40|14660.5|14659|14660.5|14659|14660.5|14659|14660.5|14659|30
1654876550000|2022-06-10 15:55:50|||||||||9
1654876560000|2022-06-10 15:56:00|14661.5|14660|14661.5|14660|14661.5|14660|14660.5|14659|296
1654876570000|2022-06-10 15:56:10|14662.5|14661|14662.5|14660|14662.5|14661|14662.5|14660|200
1654876580000|2022-06-10 15:56:20|14661.5|14659|14661.5|14660|14661.5|14660|14660.5|14659|196
1654876590000|2022-06-10 15:56:30|||||||||12
1654876600000|2022-06-10 15:56:40|14662.5|14661|14663.5|14662|14663.5|14662|14661.5|14660|167
1654876610000|2022-06-10 15:56:50|14662.5|14661|14662.5|14661|14662.5|14661|14662.5|14661|49
1654876620000|2022-06-10 15:57:00|14661.5|14660|14662.5|14661|14662.5|14661|14661.5|14660|166
1654876630000|2022-06-10 15:57:10|14663.5|14662|14663.5|14662|14663.5|14662|14663.5|14662|10
1654876640000|2022-06-10 15:57:20|14662.5|14661|14661.5|14660|14662.5|14661|14660.5|14659|160
1654876650000|2022-06-10 15:57:30|14660.5|14659|14662.5|14660|14662.5|14660|14660.5|14659|59
1654876660000|2022-06-10 15:57:40|14661.5|14659|14661.5|14659|14661.5|14660|14660.5|14659|12
1654876670000|2022-06-10 15:57:50|14660.5|14660|14660.5|14658|14661.5|14660|14659.5|14658|67
1654876680000|2022-06-10 15:58:00|14659.5|14659|14659.5|14658|14660.5|14659|14659.5|14658|208
1654876690000|2022-06-10 15:58:10|14660.5|14659|14659.5|14658|14661.5|14659|14659.5|14658|82
1654876700000|2022-06-10 15:58:20|14660.5|14659|14659.5|14658|14660.5|14659|14659.5|14657.5|40
1654876710000|2022-06-10 15:58:30|14660.5|14659|14660.5|14659|14660.5|14659|14659.5|14659|19
1654876720000|2022-06-10 15:58:40|14659.5|14658|14660.5|14658|14660.5|14659|14659.5|14658|93
1654876730000|2022-06-10 15:58:50|14659.5|14659|14660.5|14659|14660.5|14659|14659.5|14659|29
1654876740000|2022-06-10 15:59:00|14659.5|14658|14660.5|14659|14660.5|14659|14658.5|14657|121
1654876750000|2022-06-10 15:59:10|14659.5|14658|14658.5|14657|14660.5|14659|14658.5|14657|78
1654876760000|2022-06-10 15:59:20|14659.5|14658|14660.5|14658|14660.5|14659|14658.5|14657|136
1654876770000|2022-06-10 15:59:30|14659.5|14659|14659.5|14658|14660.5|14659|14659.5|14658|72
1654876780000|2022-06-10 15:59:40|14660.5|14659|14660.5|14659|14660.5|14659|14659.5|14658|17
1654876790000|2022-06-10 15:59:50|14659.5|14658|14657.5|14656|14659.5|14658|14657.5|14656|69
1654876800000|2022-06-10 16:00:00|14658.5|14657|14658.5|14657|14658.5|14657|14658.5|14657|104
1654876810000|2022-06-10 16:00:10|14657.5|14656|14658.5|14656|14658.5|14657|14657.5|14656|231
1654876820000|2022-06-10 16:00:20|14657.5|14657|14657.5|14656|14658.5|14657|14657.5|14656|108
1654876830000|2022-06-10 16:00:30|14658.5|14657|14657.5|14656|14658.5|14657|14657.5|14656|47
1654876840000|2022-06-10 16:00:40|14658.5|14657|14659.5|14657|14659.5|14658|14657.5|14657|58
1654876850000|2022-06-10 16:00:50|14658.5|14658|14658.5|14657|14659.5|14658|14658.5|14657|27
1654876860000|2022-06-10 16:01:00|||||||||4
1654876870000|2022-06-10 16:01:10|14659.5|14658|14659.5|14658|14659.5|14658|14658.5|14657|65
1654876880000|2022-06-10 16:01:20|14658.5|14657|14658.5|14657|14658.5|14657|14658.5|14657|14
1654876890000|2022-06-10 16:01:30|14659.5|14658|14658.5|14657|14659.5|14658|14658.5|14657|34
1654876900000|2022-06-10 16:01:40|14659.5|14658|14658.5|14657|14659.5|14658|14658.5|14657|24
1654876910000|2022-06-10 16:01:50|14659.5|14658|14658.5|14657|14659.5|14658|14658.5|14657|13
1654876920000|2022-06-10 16:02:00|14659.5|14658|14660.5|14658|14660.5|14658|14658.5|14658|19
1654876930000|2022-06-10 16:02:10|14659.5|14659|14660.5|14659|14660.5|14659|14659.5|14659|13
1654876940000|2022-06-10 16:02:20|14661.5|14660|14661.5|14660|14661.5|14660|14660.5|14659|122
1654876950000|2022-06-10 16:02:30|14662.5|14661|14661.5|14660|14662.5|14661|14661.5|14660|45
1654876960000|2022-06-10 16:02:40|14660.5|14659|14660.5|14659|14660.5|14659|14660.5|14658|23
1654876970000|2022-06-10 16:02:50|14661.5|14660|14660.5|14659|14661.5|14660|14660.5|14659|25
1654876980000|2022-06-10 16:03:00|14661.5|14660|14660.5|14658|14661.5|14660|14659.5|14658|26
1654876990000|2022-06-10 16:03:10|14659.5||14660.5||14660.5||14659.5||47
1654877000000|2022-06-10 16:03:20|14661.5|14659|14660.5|14659|14661.5|14659|14660.5|14659|118
1654877010000|2022-06-10 16:03:30||14658||14659||14659||14658|20
1654877020000|2022-06-10 16:03:40|14659.5|14658|14660.5|14659|14660.5|14659|14659.5|14658|76
1654877030000|2022-06-10 16:03:50|14661.5|14658|14660.5|14659|14661.5|14659|14660.5|14658|41
1654877040000|2022-06-10 16:04:00|||||||||6
1654877050000|2022-06-10 16:04:10|14661.5|14660|14660.5|14659|14661.5|14660|14660.5|14659|69
1654877060000|2022-06-10 16:04:20|14661.5|14660|14660.5|14659|14661.5|14660|14660.5|14659|28
1654877070000|2022-06-10 16:04:30|14661.5|14660|14659.5|14658|14661.5|14660|14659.5|14658|39
1654877080000|2022-06-10 16:04:40|||||||||126
1654877090000|2022-06-10 16:04:50|14658.5|14657|14658.5|14657|14658.5|14657|14658.5|14657|6
1654877100000|2022-06-10 16:05:00|14659.5|14658|14661.5|14659|14661.5|14660|14659.5|14658|142
1654877110000|2022-06-10 16:05:10||14660||14660||14660||14660|110
1654877120000|2022-06-10 16:05:20|14660.5|14659|14660.5|14659|14660.5|14659|14660.5|14659|58
1654877130000|2022-06-10 16:05:30||14658||14659||14659||14658|26
1654877140000|2022-06-10 16:05:40|14661.5|14660|14660.5|14659|14661.5|14660|14660.5|14659|30
1654877150000|2022-06-10 16:05:50|14661.5|14660|14661.5|14660|14662.5|14660|14661.5|14660|42
1654877160000|2022-06-10 16:06:00|14662.5|14661|14662.5|14661|14662.5|14661|14661.5|14661|150
1654877170000|2022-06-10 16:06:10|14661.5|14660|14662.5|14661|14662.5|14661|14661.5|14660|74
1654877180000|2022-06-10 16:06:20|14661.5|14660|14661.5|14660|14662.5|14661|14661.5|14660|29
1654877190000|2022-06-10 16:06:30|14662.5|14661|14662.5|14661|14662.5|14661|14661.5|14660|27
1654877200000|2022-06-10 16:06:40|14661.5|14660|14664.5|14663|14664.5|14663|14661.5|14660|141
1654877210000|2022-06-10 16:06:50|14663.5|14662|14663.5|14662|14664.5|14663|14663.5|14662|107
1654877220000|2022-06-10 16:07:00|14662.5|14661|14662.5|14661|14662.5|14661|14662.5|14661|24
1654877230000|2022-06-10 16:07:10|14663.5|14662|14663.5|14662|14664.5|14662|14663.5|14662|30
1654877240000|2022-06-10 16:07:20|||||||||89
1654877250000|2022-06-10 16:07:30|14664.5|14663|14662.5|14661|14664.5|14663|14662.5|14661|150
1654877260000|2022-06-10 16:07:40|14663.5|14662|14664.5|14663|14664.5|14663|14663.5|14662|79
1654877270000|2022-06-10 16:07:50|14663.5|14662|14662.5|14661|14663.5|14662|14662.5|14661|21
1654877280000|2022-06-10 16:08:00|14663.5|14662|14663.5|14662|14663.5|14662|14662.5|14662|100
1654877290000|2022-06-10 16:08:10|14662.5|14661|14660.5|14659|14662.5|14661|14660.5|14659|99
1654877300000|2022-06-10 16:08:20|14661.5|14660|14661.5|14660|14661.5|14660|14661.5|14659|29
1654877310000|2022-06-10 16:08:30|||||||||28
1654877320000|2022-06-10 16:08:40|14660.5|14659|14660.5|14659|14660.5|14659|14659.5|14658|49
1654877330000|2022-06-10 16:08:50|14659.5|14658|14659.5|14658|14659.5|14658|14659.5|14658|99
1654877340000|2022-06-10 16:09:00|14660.5|14659|14659.5|14658|14660.5|14659|14659.5|14658|21
1654877350000|2022-06-10 16:09:10|14660.5|14659|14660.5|14658|14660.5|14659|14660.5|14658|26
1654877370000|2022-06-10 16:09:30|14659.5||14659.5||14660.5||14659.5||33
1654877380000|2022-06-10 16:09:40||14657||14658||14658||14657|43
1654877390000|2022-06-10 16:09:50|14660.5||14659.5||14660.5||14659.5||32
1654877400000|2022-06-10 16:10:00|14660.5||14659.5||14660.5||14659.5||37
1654877410000|2022-06-10 16:10:10|||||||||21
1654877420000|2022-06-10 16:10:20||14657||14658||14658||14657|37
1654877430000|2022-06-10 16:10:30|14660.5|14659|14660.5|14658|14660.5|14659|14660.5|14658|17
1654877440000|2022-06-10 16:10:40|14659.5|14659|14659.5|14658|14660.5|14659|14659.5|14658|16
1654877450000|2022-06-10 16:10:50|||||||||20
1654877460000|2022-06-10 16:11:00|14658.5|14657|14659.5|14658|14659.5|14658|14658.5|14657|88
1654877470000|2022-06-10 16:11:10|||||||||4
1654877480000|2022-06-10 16:11:20|14660.4|14658.9|14660.5|14659|14660.5|14659|14660.4|14658.9|30
1654877490000|2022-06-10 16:11:30||14658||14659||14659||14658|127
1654877500000|2022-06-10 16:11:40|14659.5|14658|14660.5|14659|14660.5|14659|14659.5|14658|31
1654877510000|2022-06-10 16:11:50|||||||||2
1654877520000|2022-06-10 16:12:00|14661.5|14660|14660.5|14659|14661.5|14660|14660.5|14659|45
1654877530000|2022-06-10 16:12:10|14661.4|14659.9|14660.5|14659|14661.4|14659.9|14660.5|14659|4
1654877540000|2022-06-10 16:12:20|14659.5|14658|14659.5|14658|14660.5|14658|14659.5|14658|16
1654877550000|2022-06-10 16:12:30|14660.5|14659|14659.5|14658|14660.5|14659|14659.5|14658|30
1654877560000|2022-06-10 16:12:40|14660.5|14659|14660.5|14659|14660.5|14659|14660.5|14659|28
1654877570000|2022-06-10 16:12:50|14661.4|14659.9|14660.5|14659|14661.5|14660|14660.5|14659|68
1654877580000|2022-06-10 16:13:00|14661.5|14658|14660.5|14659|14661.5|14659|14660.5|14658|34
1654877590000|2022-06-10 16:13:10|14659.5|14658|14660.5|14658|14660.5|14659|14659.5|14658|6
1654877600000|2022-06-10 16:13:20|14659.5|14659|14660.5|14659|14660.5|14659|14659.5|14658|146
1654877610000|2022-06-10 16:13:30|14659.5|14658|14661.5|14660|14661.5|14660|14659.5|14658|53
1654877620000|2022-06-10 16:13:40|14662.4|14660.9|14661.5|14660|14662.5|14660.9|14661.5|14660|1595
1654877630000|2022-06-10 16:13:50|||||||||5
1654877640000|2022-06-10 16:14:00|14662.5|14661|14662.5|14660|14663.5|14662|14661.5|14660|39
1654877650000|2022-06-10 16:14:10|14661.5|14661|14662.5|14661|14662.5|14661|14661.5|14660|42
1654877660000|2022-06-10 16:14:20|14661.5|14660|14661.5|14660|14662.5|14661|14661.5|14660|75
1654877670000|2022-06-10 16:14:30|||||||||9
1654877680000|2022-06-10 16:14:40|||||||||3
1654877690000|2022-06-10 16:14:50|||||||||8
1654877700000|2022-06-10 16:15:00|14662.5|14661|14661.5|14660|14662.5|14661|14661.5|14660|144
1654877710000|2022-06-10 16:15:10|14662.5|14661|14661.5|14660|14662.5|14661|14661.5|14660|106
1654877720000|2022-06-10 16:15:20|14662.5||14662.5||14662.5||14662.5||10
1654877730000|2022-06-10 16:15:30|14661.5||14661.5||14661.5||14661.5||0
1654877740000|2022-06-10 16:15:40|14662.5|14661|14661.5|14660|14662.5|14661|14661.5|14660|32
1654877750000|2022-06-10 16:15:50|14662.5|14659.9|14661.5|14660|14662.5|14660|14661.4|14659.9|12
1654877760000|2022-06-10 16:16:00|14660.5|14659|14659.5|14658|14660.5|14659|14659.5|14658|73
1654877770000|2022-06-10 16:16:10|14658.5|14657|14658.5|14657|14658.5|14658|14657.5|14656|71
1654877780000|2022-06-10 16:16:20|14659.5|14658|14659.5|14658|14659.5|14658|14658.5|14657|34
1654877790000|2022-06-10 16:16:30|14660.5|14659|14659.5|14658|14660.5|14659|14659.5|14658|10
1654877800000|2022-06-10 16:16:40|14660.4|14658.9|14658.5|14657|14660.5|14659|14658.5|14657|127
1654877810000|2022-06-10 16:16:50|14659.5|14658|14658.5|14656|14659.5|14658|14657.5|14656|90
1654877820000|2022-06-10 16:17:00||14657||14657||14657||14657|18
1654877830000|2022-06-10 16:17:10|14657.5|14656|14658.5|14657|14658.5|14657|14657.5|14656|12
1654877840000|2022-06-10 16:17:20|14659.5|14658|14659.5|14658|14659.5|14658|14659.5|14658|10
1654877860000|2022-06-10 16:17:40|14658.5|14657|14659.5|14657|14659.5|14657|14658.5|14656.9|7
1654877870000|2022-06-10 16:17:50|14658.5|14658|14659.5|14658|14660.5|14659|14658.5|14657.9|96
1654877880000|2022-06-10 16:18:00|14658.5|14657|14657.5|14656|14659.5|14658|14657.5|14656|67
1654877890000|2022-06-10 16:18:10|14658.5|14657|14658.5|14656|14658.5|14657|14657.5|14656|47
1654877900000|2022-06-10 16:18:20|14658.4|14656.9|14657.5|14656|14658.5|14657|14657.5|14656|18
1654877910000|2022-06-10 16:18:30|14658.5||14657.5||14658.5||14657.5||22
1654877920000|2022-06-10 16:18:40|14658.5||14658.5||14658.5||14658.5||48
1654877930000|2022-06-10 16:18:50|14658.4|14655.9|14657.5|14656|14658.5|14656|14657.5|14655.9|11
1654877940000|2022-06-10 16:19:00|14658.4|14655.9|14658.5|14656|14658.5|14657|14657.5|14655.9|31
1654877950000|2022-06-10 16:19:10|14657.5|14657|14658.5|14657|14658.5|14657|14657.5|14656|12
1654877960000|2022-06-10 16:19:20|14658.4|14656.9|14657.5|14656|14658.5|14657|14657.5|14656|68
1654877970000|2022-06-10 16:19:30|14658.5||14657.5||14658.5||14657.5||90
1654877980000|2022-06-10 16:19:40|||||||||17
1654877990000|2022-06-10 16:19:50|14656.5|14655|14655.5|14654|14656.5|14655|14655.5|14654|239
1654878000000|2022-06-10 16:20:00|14656.5|14655|14656.5|14655|14656.5|14655|14656.5|14655|23
1654878010000|2022-06-10 16:20:10|14655.5|14654|14656.5|14655|14656.5|14655|14655.5|14654|92
1654878020000|2022-06-10 16:20:20||14654||14654||14654||14654|153
1654878030000|2022-06-10 16:20:30|14655.5|14653.5|14656.5|14655|14656.5|14655|14655.5|14653.5|7
1654878040000|2022-06-10 16:20:40|14656.4|14654.9|14656.5|14655|14656.5|14655|14656|14654|38
1654878050000|2022-06-10 16:20:50|14656.4|14654.9|14656.5|14654|14656.5|14654.9|14655.5|14654|54
1654878060000|2022-06-10 16:21:00|14655.5|14654.9|14655.5|14654|14656.5|14655|14655.5|14654|74
1654878070000|2022-06-10 16:21:10|||||||||13
1654878080000|2022-06-10 16:21:20|||||||||6
1654878090000|2022-06-10 16:21:30|14654.5|14653|14655.5|14653|14655.5|14653|14654.5|14653|68
1654878100000|2022-06-10 16:21:40|14654.5|14654|14655.5|14654|14655.5|14654|14654.5|14654|42
1654878110000|2022-06-10 16:21:50|14654.5|14653|14655.5|14654|14657|14655|14654.5|14653|113
1654878120000|2022-06-10 16:22:00|14656.5|14655|14657.5|14655|14657.5|14656|14656.5|14654.9|88
1654878130000|2022-06-10 16:22:10|14656.5|14656|14656.5|14655|14657.5|14656|14656.5|14655|69
1654878140000|2022-06-10 16:22:20||14654||14655||14655||14654|70
1654878150000|2022-06-10 16:22:30|14657.5|14656|14658.5|14657|14658.5|14657|14657.5|14656|138
1654878160000|2022-06-10 16:22:40|||||||||10
1654878170000|2022-06-10 16:22:50|||||||||2
1654878180000|2022-06-10 16:23:00|||||||||21
1654878190000|2022-06-10 16:23:10|14659.5|14658|14658.5|14657|14659.5|14658|14658.5|14657|75
1654878200000|2022-06-10 16:23:20|||||||||22
1654878210000|2022-06-10 16:23:30|14659.5|14658|14659.5|14658|14659.5|14658|14659.5|14658|51
1654878220000|2022-06-10 16:23:40|14659.4|14657.9|14657.5|14656|14659.4|14657.9|14657.5|14656|52
1654878230000|2022-06-10 16:23:50|14656.5|14655|14656.5|14655|14657.5|14655|14656.5|14654.9|64
1654878240000|2022-06-10 16:24:00|14657.5|14656|14657.4|14655.9|14657.5|14656|14656.5|14654.9|50
1654878250000|2022-06-10 16:24:10|||||||||3
1654878260000|2022-06-10 16:24:20||14654.9||14655.9||14655.9||14654.9|23
1654878270000|2022-06-10 16:24:30|||||||||4
1654878280000|2022-06-10 16:24:40|14656.5|14654.9|14656.4|14654.9|14656.5|14655|14656.4|14654.9|83
1654878290000|2022-06-10 16:24:50|14656.5|14655|14658.4|14655.9|14658.5|14656.9|14656.5|14655|79
1654878300000|2022-06-10 16:25:00|14657.5|14656|14658.4|14656.9|14658.4|14656.9|14657.5|14655.5|19
1654878310000|2022-06-10 16:25:10|14657.5|14655.9|14657.4|14655.9|14657.5|14656.9|14657.4|14655.9|36
1654878320000|2022-06-10 16:25:20|14656.4|14654.9|14657.4|14654.9|14657.4|14655.9|14656.4|14654.5|55
1654878330000|2022-06-10 16:25:30|14656.5|14655|14657.4|14654.9|14657.4|14655.9|14656.4|14654.9|109
1654878340000|2022-06-10 16:25:40|14657.7|14655.9|14657.7|14656.2|14657.7|14656.2|14657.7|14655.9|0
1654878350000|2022-06-10 16:25:50|14658.6|14657.1|14658.6|14657.1|14658.6|14657.1|14658.6|14657.1|98
1654878360000|2022-06-10 16:26:00|||||||||83
1654878380000|2022-06-10 16:26:20|14659.6||14658.6||14659.6||14658.6||34
1654878390000|2022-06-10 16:26:30|14659.6|14658.1|14659.6|14658.1|14659.6|14658.1|14659.6|14658.1|6
1654878400000|2022-06-10 16:26:40||14657.1||14658.1||14658.1||14657.1|34
1654878410000|2022-06-10 16:26:50|||||||||8
1654878430000|2022-06-10 16:27:10|14660.6|14659.1|14660.6|14659.1|14660.6|14659.1|14660.6|14659.1|36
1654878440000|2022-06-10 16:27:20|14661.6|14658.1|14660.6|14659.1|14661.6|14660.1|14660.6|14658.1|91
1654878450000|2022-06-10 16:27:30|14659.6|14658.1|14659.6|14658.1|14660.6|14659.1|14659.6|14658.1|97
1654878460000|2022-06-10 16:27:40|14660.6|14659.1|14660.6|14659.1|14660.6|14659.1|14660.6|14659.1|46
1654878470000|2022-06-10 16:27:50|14659.6|14658.1|14660.6|14658.1|14660.6|14659.1|14659.6|14658.1|45
1654878480000|2022-06-10 16:28:00|14659.6|14659.1|14660.6|14659.1|14660.6|14659.1|14659.6|14658.1|23
1654878490000|2022-06-10 16:28:10|14661.6|14660.1|14660.6|14659.1|14661.6|14660.1|14660.6|14659.1|53
1654878500000|2022-06-10 16:28:20|14661.6||14660.6||14661.6||14660.6||4
1654878510000|2022-06-10 16:28:30|14659.6|14658.1|14660.6|14658.1|14660.6|14659.1|14659.6|14658.1|40
1654878520000|2022-06-10 16:28:40|14659.6|14659.1|14661.6|14660.1|14662.6|14660.1|14659.6|14659.1|77
1654878530000|2022-06-10 16:28:50|||||||||5
1654878540000|2022-06-10 16:29:00|14660.6|14659.1|14661.6|14659.1|14661.6|14660.1|14660.6|14659.1|30
1654878550000|2022-06-10 16:29:10|14662.6|14660.1|14662.6|14661.1|14662.6|14661.1|14662.6|14660.1|30
1654878560000|2022-06-10 16:29:20|14661.6|14660.1|14662.6|14661.1|14662.6|14661.1|14661.6|14660.1|9
1654878570000|2022-06-10 16:29:30|||||||||6
1654878580000|2022-06-10 16:29:40|14663.6|14662.1|14663.6|14662.1|14663.6|14662.1|14662.6|14662.1|48
1654878590000|2022-06-10 16:29:50|||||||||4
1654878600000|2022-06-10 16:30:00|14664.5|14663|14663.6|14662.1|14664.5|14663|14663.6|14662.1|64
1654878610000|2022-06-10 16:30:10|14664.5|14662|14664.5|14663|14664.5|14663|14664.5|14662|24
1654878620000|2022-06-10 16:30:20|14665.5|14664|14662.6|14660.1|14665.5|14664|14662.6|14660.1|48
1654878630000|2022-06-10 16:30:30|14661.6|14661.1|14662.6|14661.1|14662.6|14661.1|14661.6|14660.1|26
1654878640000|2022-06-10 16:30:40|14661.6|14660.1|14661.6|14660.1|14662.6|14661.1|14661.6|14660.1|29
1654878650000|2022-06-10 16:30:50|14660.6|14659.1|14660.6|14658.1|14660.6|14659.1|14659.6|14658.1|99
1654878660000|2022-06-10 16:31:00|14659.6||14659.6||14659.6||14659.6||68
1654878670000|2022-06-10 16:31:10|14658.6|14657.1|14658.6|14657.1|14658.6|14657.1|14658.6|14657.1|36
1654878690000|2022-06-10 16:31:30|14659.6|14658.1|14660.6|14659.1|14660.6|14659.1|14659.6|14658.1|27
1654878700000|2022-06-10 16:31:40|14661.6|14660.1|14661.6|14660.1|14661.6|14660.1|14660.6|14659.1|40
1654878710000|2022-06-10 16:31:50|14662.6|14661.1|14666.5|14665|14666.5|14665|14662.6|14661.1|188
1654878720000|2022-06-10 16:32:00|14667.5|14666|14666.5|14665|14667.5|14666|14666.5|14664|84
1654878730000|2022-06-10 16:32:10|14665.5|14664|14665.5|14664|14666.5|14665|14665.5|14664|50
1654878740000|2022-06-10 16:32:20|||||||||13
1654878750000|2022-06-10 16:32:30|14664.5|14663|14664.5|14663|14664.5|14663|14663.6|14662|168
1654878760000|2022-06-10 16:32:40|14663.6|14662.1|14664.5|14663|14664.6|14663|14663.6|14662.1|42
1654878770000|2022-06-10 16:32:50||14662||14662||14663||14662|8
1654878780000|2022-06-10 16:33:00|14663.6|14662.1|14663.6|14662.1|14664.5|14663|14663.6|14662.1|39
1654878790000|2022-06-10 16:33:10|14664.5|14663|14664.5|14663|14664.6|14663|14663.6|14662|12
1654878800000|2022-06-10 16:33:20||14662||14663||14663||14662|3
1654878810000|2022-06-10 16:33:30|||||||||1
1654878820000|2022-06-10 16:33:40|14663.5|14662|14666.5|14665|14666.5|14665|14663.5|14662|77
1654878830000|2022-06-10 16:33:50|14667.5|14666|14667.5|14666|14667.5|14666|14667.5|14666|179
1654878840000|2022-06-10 16:34:00|14668.5|14667|14668.5|14667|14668.5|14667|14668.5|14667|48
1654878850000|2022-06-10 16:34:10|||||||||3
1654878860000|2022-06-10 16:34:20|14667.5|14666|14667.5|14666|14668.5|14666|14667.5|14666|37
1654878870000|2022-06-10 16:34:30|14668.5|14667|14666.5|14665|14669|14667|14666.5|14665|27
1654878880000|2022-06-10 16:34:40|14667.5|14666|14666.5|14665|14667.5|14666|14666.5|14665|51
1654878890000|2022-06-10 16:34:50|14665.5|14664|14667.5|14666|14667.5|14666|14665.5|14664|59
1654878900000|2022-06-10 16:35:00|14666.5|14665|14665.5|14664|14666.5|14665|14665.5|14664|57
1654878910000|2022-06-10 16:35:10|||||||||1
1654878920000|2022-06-10 16:35:20|14666.5|14665|14667.5|14666|14667.5|14666|14666.5|14665|11
1654878930000|2022-06-10 16:35:30|14666.5|14665|14667.5|14666|14668.5|14666|14666.5|14665|95
1654878950000|2022-06-10 16:35:50|||||||||1
1654878960000|2022-06-10 16:36:00|14666.5|14665|14666.5|14665|14666.5|14665|14666.5|14665|23
1654878980000|2022-06-10 16:36:20|||||||||5
1654878990000|2022-06-10 16:36:30|||||||||2
1654879000000|2022-06-10 16:36:40|14667.5|14666|14667.5|14666|14667.5|14666|14667.5|14666|9
1654879010000|2022-06-10 16:36:50|14668.5|14667|14668.5|14667|14668.5|14667|14668.5|14667|38
1654879020000|2022-06-10 16:37:00|14667.5|14666|14668.5|14667|14668.5|14667|14667.5|14666|47
1654879030000|2022-06-10 16:37:10|||||||||30
1654879050000|2022-06-10 16:37:30|14669.5||14668.5||14669.5||14668.5||11
1654879060000|2022-06-10 16:37:40|14669.5|14668|14669.5|14668|14669.5|14668|14669.5|14668|18
1654879070000|2022-06-10 16:37:50|14670.4|14668.9|14670.4|14668.9|14670.4|14668.9|14669.5|14668|73
1654879080000|2022-06-10 16:38:00|14669.5|14668|14669.5|14668|14670.5|14668|14669.5|14668|29
1654879090000|2022-06-10 16:38:10|14668.5|14667|14669.5|14668|14669.5|14668|14668.5|14667|35
1654879100000|2022-06-10 16:38:20|14670.4|14668.9|14669.5|14668|14670.4|14668.9|14669.5|14668|20
1654879130000|2022-06-10 16:38:50|14670.4|14668.9|14669.5|14668|14670.5|14668.9|14669.5|14667.9|21
1654879140000|2022-06-10 16:39:00|14668.5|14667|14669.4|14667.9|14669.5|14668|14668.5|14667|37
1654879170000|2022-06-10 16:39:30|14668.5|14667|14668.5|14667|14668.5|14667|14667.5|14666|40
1654879180000|2022-06-10 16:39:40|14668.4|14666|14667.5|14666|14668.5|14667|14667.5|14666|10
1654879190000|2022-06-10 16:39:50|14668.5|14667|14668.5|14667|14668.5|14667|14667.5|14666|24
1654879200000|2022-06-10 16:40:00|14667.5|14666|14667.5|14665|14667.5|14666|14667.5|14665|20
1654879210000|2022-06-10 16:40:10|14666.5|14666|14666.5|14665|14666.5|14666|14666.5|14665|21
1654879220000|2022-06-10 16:40:20|14667.5|14666|14668.5|14667|14668.5|14667|14667.5|14666|15
1654879240000|2022-06-10 16:40:40|||||||||2
1654879250000|2022-06-10 16:40:50|14669.4|14666.9|14669.4|14667.9|14669.4|14667.9|14669.4|14666.9|49
1654879260000|2022-06-10 16:41:00|14668.5|14667|14668.5|14667|14668.5|14667|14668.5|14667|20
1654879270000|2022-06-10 16:41:10|14667.5|14666|14668.5|14667|14668.5|14667|14667.5|14666|44
1654879280000|2022-06-10 16:41:20|14669.4|14666.9|14669.4|14666.9|14669.4|14667|14668.5|14666.9|21
1654879290000|2022-06-10 16:41:30|14669.5|14667.9|14669.4|14667.9|14669.5|14667.9|14669.4|14666.9|5
1654879300000|2022-06-10 16:41:40||14666.9||14667.9||14667.9||14666.9|20
1654879310000|2022-06-10 16:41:50|14670.4||14669.4||14670.4||14669.4||17
1654879320000|2022-06-10 16:42:00|14669.5|14668|14670.4|14668.9|14670.4|14668.9|14669.4|14667.9|14
1654879330000|2022-06-10 16:42:10|14669.4|14667.9|14670.4|14668.9|14670.4|14668.9|14669.4|14667.9|36
1654879340000|2022-06-10 16:42:20|14671.4|14669.9|14671.4|14669.9|14671.4|14669.9|14671.4|14669.9|126
1654879350000|2022-06-10 16:42:30|14670.4|14668.9|14670.4|14668.9|14670.4|14668.9|14670.4|14668.9|67
1654879360000|2022-06-10 16:42:40|14671.4|14669.9|14671.4|14669.9|14671.4|14669.9|14670.4|14668.9|69
1654879370000|2022-06-10 16:42:50|14670.4|14668.9|14671.4|14669.9|14671.4|14669.9|14670.4|14668.9|14
1654879380000|2022-06-10 16:43:00|14672.4|14670.9|14672.4|14670.9|14672.4|14670.9|14671.4|14669.9|43
1654879400000|2022-06-10 16:43:20|14671.4|14669.9|14672.4|14670.9|14672.4|14670.9|14671.4|14669.9|23
1654879410000|2022-06-10 16:43:30|14671.4|14669.9|14672.4|14670.9|14672.4|14670.9|14671.4|14669.9|55
1654879420000|2022-06-10 16:43:40|||||||||34
1654879430000|2022-06-10 16:43:50|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|83
1654879440000|2022-06-10 16:44:00|14674.4||14673.4||14674.4||14673.4||43
1654879450000|2022-06-10 16:44:10|||||||||17
1654879460000|2022-06-10 16:44:20|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14673.4|14671.9|51
1654879470000|2022-06-10 16:44:30|14675.3|14672.8|14675.3|14672.8|14675.3|14672.8|14675.3|14672.8|41
1654879480000|2022-06-10 16:44:40|14674.4|14672.9|14674.4|14672.9|14675.3|14672.9|14674.4|14672.8|47
1654879490000|2022-06-10 16:44:50|14675.3|14672.8|14674.4|14672.9|14675.3|14672.9|14674.4|14672.8|6
1654879500000|2022-06-10 16:45:00|||||||||12
1654879510000|2022-06-10 16:45:10|14675.3|14673.8|14675.3|14673.8|14675.3|14673.8|14675.3|14673.8|45
1654879520000|2022-06-10 16:45:20|||||||||23
1654879530000|2022-06-10 16:45:30|14674.4|14672.8|14674.4|14672.9|14674.4|14672.9|14674.4|14672.8|75
1654879540000|2022-06-10 16:45:40||14671.9||14672.9||14672.9||14671.9|24
1654879550000|2022-06-10 16:45:50|||||||||27
1654879560000|2022-06-10 16:46:00|||||||||25
1654879570000|2022-06-10 16:46:10|14673.4|14671.9|14673.4|14671.9|14674.4|14672.9|14673.4|14671.9|105
1654879580000|2022-06-10 16:46:20|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|60
1654879590000|2022-06-10 16:46:30|14675.4|14673.9|14675.4|14673.9|14675.4|14673.9|14675.4|14672.9|43
1654879600000|2022-06-10 16:46:40|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|58
1654879610000|2022-06-10 16:46:50|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|12
1654879630000|2022-06-10 16:47:10|14674.4|14672.9|14675.4|14673.9|14675.4|14673.9|14674.4|14672.9|10
1654879640000|2022-06-10 16:47:20|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|2
1654879650000|2022-06-10 16:47:30|14675.4|14673.9|14675.4|14673.9|14675.4|14673.9|14674.4|14672.9|10
1654879660000|2022-06-10 16:47:40|||||||||66
1654879670000|2022-06-10 16:47:50|||||||||10
1654879680000|2022-06-10 16:48:00|14676.3|14674.8|14675.4|14673.9|14676.4|14674.8|14675.4|14673.8|69
1654879710000|2022-06-10 16:48:30|14676.3|14673.8|14675.4|14673.9|14676.3|14673.9|14675.4|14673.8|6
1654879730000|2022-06-10 16:48:50|14676.3|14674.8|14676.3|14674.8|14676.3|14674.8|14676.3|14674.8|74
1654879740000|2022-06-10 16:49:00|14675.4|14673.9|14675.4|14673.9|14676.3|14673.9|14675.4|14673.8|22
1654879750000|2022-06-10 16:49:10|||||||||4
1654879760000|2022-06-10 16:49:20|14674.4|14672.9|14675.4|14673.9|14675.4|14673.9|14674.4|14672.9|92
1654879770000|2022-06-10 16:49:30|||||||||1
1654879780000|2022-06-10 16:49:40|||||||||1
1654879790000|2022-06-10 16:49:50|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|12
1654879810000|2022-06-10 16:50:10|14675.4||14675.4||14675.4||14675.4||1
1654879820000|2022-06-10 16:50:20|14675.3|14673.8|14675.4|14672.9|14675.4|14673.9|14674.4|14672.9|8
1654879830000|2022-06-10 16:50:30|14674.4|14671.9|14673.4|14671.9|14674.4|14671.9|14673.4|14671.9|65
1654879840000|2022-06-10 16:50:40|||||||||49
1654879850000|2022-06-10 16:50:50|||||||||1
1654879860000|2022-06-10 16:51:00|||||||||33
1654879870000|2022-06-10 16:51:10|||||||||33
1654879880000|2022-06-10 16:51:20|||||||||6
1654879900000|2022-06-10 16:51:40|14674.4|14672.9|14675.4|14672.9|14675.4|14672.9|14674.4|14672.9|25
1654879910000|2022-06-10 16:51:50|14674.4||14674.4||14674.4||14674.4||1
1654879920000|2022-06-10 16:52:00|14675.3|14672.8|14675.3|14673.8|14675.4|14673.8|14674.4|14672.8|29
1654879940000|2022-06-10 16:52:20|||||||||45
1654879950000|2022-06-10 16:52:30|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|36
1654879960000|2022-06-10 16:52:40|14675.3|14672.8|14674.4|14672.9|14675.3|14673.8|14674.4|14672.8|16
1654879970000|2022-06-10 16:52:50|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|33
1654879980000|2022-06-10 16:53:00|14672.4|14670.9|14671.4|14669.9|14672.4|14670.9|14671.4|14668.9|21
1654879990000|2022-06-10 16:53:10|||||||||9
1654880000000|2022-06-10 16:53:20|||||||||13
1654880010000|2022-06-10 16:53:30|14670.4|14668.9|14670.4|14668.9|14671.4|14668.9|14670.4|14668.9|32
1654880020000|2022-06-10 16:53:40|14671.4||14670.4||14671.4||14670.4||25
1654880030000|2022-06-10 16:53:50|14671.4|14669.9|14670.4|14668.9|14671.4|14669.9|14670.4|14668.9|44
1654880040000|2022-06-10 16:54:00|14671.4|14669.9|14671.4|14668.9|14671.4|14669.9|14671.4|14668.9|40
1654880050000|2022-06-10 16:54:10|14670.4|14669.9|14671.4|14669.9|14671.4|14669.9|14670.4|14668.9|3
1654880060000|2022-06-10 16:54:20|14672.4|14670.9|14672.4|14670.9|14673.4|14670.9|14672.4|14670.9|11
1654880070000|2022-06-10 16:54:30|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|0
1654880080000|2022-06-10 16:54:40|14672.4|14670.9|14672.4|14670.9|14672.4|14670.9|14672.4|14670.9|40
1654880090000|2022-06-10 16:54:50|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|14672.4|14670.9|94
1654880100000|2022-06-10 16:55:00|||||||||40
1654880110000|2022-06-10 16:55:10|14672.4|14670.9|14671.4|14669.9|14672.4|14670.9|14671.4|14669.9|20
1654880120000|2022-06-10 16:55:20|14672.4|14670.9|14672.4|14670.9|14672.4|14670.9|14672.4|14670.9|9
1654880150000|2022-06-10 16:55:50|14671.4|14669.9|14671.4|14669.9|14671.4|14669.9|14671.4|14669.9|11
1654880160000|2022-06-10 16:56:00|14672.4||14671.4||14672.4||14671.4||20
1654880170000|2022-06-10 16:56:10|14672.4|14670.9|14672.4|14670.9|14672.4|14670.9|14672.4|14670.9|6
1654880200000|2022-06-10 16:56:40|14671.4|14669.9|14672.4|14670.9|14672.4|14670.9|14671.4|14669.9|65
1654880210000|2022-06-10 16:56:50|14671.4|14669.9|14672.4|14670.9|14672.4|14670.9|14671.4|14669.9|48
1654880220000|2022-06-10 16:57:00|14671.4|14669.9|14671.4|14669.9|14671.4|14670.9|14671.4|14669.9|8
1654880230000|2022-06-10 16:57:10|14672.4|14670.9|14671.4|14669.9|14672.4|14670.9|14671.4|14669.9|31
1654880240000|2022-06-10 16:57:20|14672.4||14672.4||14672.4||14672.4||8
1654880260000|2022-06-10 16:57:40||14670.9||14670.9||14670.9||14670.9|3
1654880270000|2022-06-10 16:57:50|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|14673.4|14671.9|26
1654880280000|2022-06-10 16:58:00|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|14674.4|14672.9|31
1654880290000|2022-06-10 16:58:10|14675.3|14673.8|14676.3|14674.8|14676.3|14674.8|14675.3|14673.8|117
1654880300000|2022-06-10 16:58:20|||||||||3
1654880320000|2022-06-10 16:58:40|14677.3|14675.8|14677.3|14675.8|14677.3|14675.8|14677.3|14675.8|40
1654880330000|2022-06-10 16:58:50|14678.3||14677.3||14678.3||14677.3||35
1654880340000|2022-06-10 16:59:00|14678.3||14678.3||14678.3||14678.3||57
1654880350000|2022-06-10 16:59:10|14677.3|14676.8|14678.3|14675.8|14678.3|14676.8|14677.3|14675.8|50
1654880360000|2022-06-10 16:59:20|14677.3||14677.3||14677.3||14677.3||19
1654880370000|2022-06-10 16:59:30|14678.3|14676.8|14678.3|14676.8|14678.3|14676.8|14677.3|14675.8|33
1654880380000|2022-06-10 16:59:40||14675.8||14676.8||14676.8||14675.8|3
1654880390000|2022-06-10 16:59:50||14675.8||14676.8||14676.8||14675.8|3
1654880400000|2022-06-10 17:00:00|14677.3|14675.8|14677.3|14675.8|14677.3|14675.8|14677.3|14675.8|5
1654880420000|2022-06-10 17:00:20|||||||||5
1654880430000|2022-06-10 17:00:30|14678.3|14676.8|14678.3|14676.8|14678.3|14676.8|14678.3|14676.8|6
1654880440000|2022-06-10 17:00:40|14679.3|14677.8|14679.3|14676.8|14679.3|14677.8|14679.3|14676.8|8
1654880450000|2022-06-10 17:00:50||14677.8||14677.8||14677.8||14677.8|11
1654880470000|2022-06-10 17:01:10|||||||||13
1654880480000|2022-06-10 17:01:20|14680.3||14679.3||14680.3||14679.3||6
1654880490000|2022-06-10 17:01:30|||||||||1
1654880500000|2022-06-10 17:01:40|14680.3|14678.8|14680.3|14678.8|14680.3|14678.8|14680.3|14678.8|11
1654880520000|2022-06-10 17:02:00|14679.3|14677.8|14679.3|14677.8|14680.3|14678.8|14679.3|14677.8|55
1654880530000|2022-06-10 17:02:10|14680.3|14678.8|14680.2|14678.7|14680.3|14678.8|14680.2|14678.7|24
1654880540000|2022-06-10 17:02:20||14677.7||14678.7||14678.7||14677.7|24
1654880560000|2022-06-10 17:02:40|14679.3|14677.8|14680.2|14677.7|14680.2|14678.7|14679.3|14677.7|94
1654880570000|2022-06-10 17:02:50|14679.3|14677.8|14679.3|14677.8|14679.3|14677.8|14679.3|14677.8|0
1654880580000|2022-06-10 17:03:00|14680.2|14677.7|14680.2|14678.7|14680.2|14678.7|14680.2|14677.7|4
1654880610000|2022-06-10 17:03:30|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|40
1654880620000|2022-06-10 17:03:40|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|20
1654880630000|2022-06-10 17:03:50|||||||||60
1654880640000|2022-06-10 17:04:00||14677.7||14678.7||14678.7||14677.7|4
1654880650000|2022-06-10 17:04:10|||||||||12
1654880660000|2022-06-10 17:04:20|||||||||1
1654880670000|2022-06-10 17:04:30|14679.2|14677.7|14680.2|14678.7|14680.2|14678.7|14679.2|14677.7|15
1654880690000|2022-06-10 17:04:50||14677.7||14677.7||14677.7||14677.7|12
1654880700000|2022-06-10 17:05:00||14678.7||14678.7||14678.7||14678.7|0
1654880710000|2022-06-10 17:05:10|||||||||1
1654880720000|2022-06-10 17:05:20|||||||||1
1654880730000|2022-06-10 17:05:30|||||||||1
1654880740000|2022-06-10 17:05:40|14681.2|14679.7|14680.2|14678.7|14681.2|14679.7|14680.2|14678.7|14
1654880750000|2022-06-10 17:05:50|||||||||11
1654880760000|2022-06-10 17:06:00|14679.2|14677.7|14680.2|14678.7|14680.2|14678.7|14679.2|14677.7|28
1654880790000|2022-06-10 17:06:30|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|2
1654880800000|2022-06-10 17:06:40|14680.2|14678.7|14680.2|14677.7|14680.2|14678.7|14679.3|14677.7|20
1654880810000|2022-06-10 17:06:50||14678.7||14678.7||14678.7||14678.7|0
1654880820000|2022-06-10 17:07:00||14677.7||14677.7||14678.7||14677.7|2
1654880830000|2022-06-10 17:07:10|14679.2||14679.2||14680.2||14679.2||0
1654880840000|2022-06-10 17:07:20|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|1
1654880850000|2022-06-10 17:07:30|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|12
1654880860000|2022-06-10 17:07:40|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|15
1654880870000|2022-06-10 17:07:50|||||||||1
1654880880000|2022-06-10 17:08:00|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|78
1654880900000|2022-06-10 17:08:20|||||||||35
1654880910000|2022-06-10 17:08:30|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|49
1654880940000|2022-06-10 17:09:00|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|4
1654880950000|2022-06-10 17:09:10|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|4
1654880970000|2022-06-10 17:09:30|||||||||4
1654880980000|2022-06-10 17:09:40|14679.2|14677.7|14680.2|14677.7|14680.2|14677.7|14679.2|14677.7|18
1654880990000|2022-06-10 17:09:50|14679.2||14679.2||14679.2||14679.2||0
1654881000000|2022-06-10 17:10:00|14680.2||14680.2||14680.2||14680.2||0
1654881010000|2022-06-10 17:10:10|14679.2||14679.2||14679.2||14679.2||0
1654881020000|2022-06-10 17:10:20|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|0
1654881030000|2022-06-10 17:10:30|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14680.2|14678.7|18
1654881040000|2022-06-10 17:10:40|||||||||2
1654881050000|2022-06-10 17:10:50|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|21
1654881070000|2022-06-10 17:11:10|14679.3|14677.8|14679.2|14676.7|14679.3|14677.8|14679.2|14676.7|25
1654881080000|2022-06-10 17:11:20|14678.3|14676.8|14678.3|14676.8|14678.3|14676.8|14678.3|14676.8|9
1654881100000|2022-06-10 17:11:40|||||||||5
1654881110000|2022-06-10 17:11:50|14678.2|14675.8|14677.3|14675.8|14678.2|14676.8|14677.3|14675.7|22
1654881120000|2022-06-10 17:12:00|||||||||5
1654881130000|2022-06-10 17:12:10|14678.2|14675.7|14678.2|14676.7|14678.2|14676.7|14677.3|14675.7|47
1654881150000|2022-06-10 17:12:30|14677.3|14675.8|14677.3|14675.8|14677.3|14675.8|14677.3|14675.8|40
1654881170000|2022-06-10 17:12:50|14678.2|14676.7|14678.2|14676.7|14678.3|14676.7|14677.3|14675.8|57
1654881180000|2022-06-10 17:13:00|14679.2||14678.2||14679.2||14678.2||12
1654881200000|2022-06-10 17:13:20|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|0
1654881210000|2022-06-10 17:13:30|14678.2|14676.7|14678.2|14676.7|14678.2|14676.7|14678.2|14676.7|14
1654881220000|2022-06-10 17:13:40|||||||||1
1654881240000|2022-06-10 17:14:00|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|24
1654881250000|2022-06-10 17:14:10|14678.2|14676.7|14677.3|14675.8|14678.2|14676.7|14677.3|14675.8|31
1654881300000|2022-06-10 17:15:00|||||||||4
1654881310000|2022-06-10 17:15:10|14678.2|14675.7|14678.2|14676.7|14678.2|14676.7|14677.3|14675.7|18
1654881330000|2022-06-10 17:15:30|||||||||1
1654881340000|2022-06-10 17:15:40|14679.2|14677.7|14678.2|14676.7|14679.2|14677.7|14678.2|14676.7|13
1654881350000|2022-06-10 17:15:50|||||||||1
1654881360000|2022-06-10 17:16:00|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|1
1654881370000|2022-06-10 17:16:10||14676.7||14677.7||14677.7||14676.7|9
1654881380000|2022-06-10 17:16:20||14676.7||14677.7||14677.7||14676.7|0
1654881390000|2022-06-10 17:16:30|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|9
1654881440000|2022-06-10 17:17:20|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|4
1654881460000|2022-06-10 17:17:40|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|27
1654881480000|2022-06-10 17:18:00|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|2
1654881490000|2022-06-10 17:18:10|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14679.2|14677.7|17
1654881500000|2022-06-10 17:18:20|14681.2|14679.7|14682.2|14680.7|14682.2|14680.7|14681.2|14679.7|27
1654881510000|2022-06-10 17:18:30|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|97
1654881520000|2022-06-10 17:18:40|||||||||2
1654881530000|2022-06-10 17:18:50|||||||||2
1654881540000|2022-06-10 17:19:00|14682.2|14680.7|14681.2|14679.7|14682.2|14680.7|14681.2|14679.7|271
1654881550000|2022-06-10 17:19:10|14680.2|14678.7|14681.2|14678.7|14681.2|14678.7|14680.2|14678.7|40
1654881560000|2022-06-10 17:19:20|14680.2||14680.2||14681.2||14680.2||4
1654881570000|2022-06-10 17:19:30|14681.2|14679.7|14680.2|14678.7|14681.2|14679.7|14680.2|14678.7|23
1654881580000|2022-06-10 17:19:40|||||||||1
1654881590000|2022-06-10 17:19:50|||||||||18
1654881610000|2022-06-10 17:20:10|14679.2|14677.7|14680.2|14677.7|14680.2|14677.7|14679.2|14677.7|26
1654881620000|2022-06-10 17:20:20|14679.2|14678.7|14679.2|14677.7|14680.2|14678.7|14679.2|14677.7|26
1654881630000|2022-06-10 17:20:30|||||||||4
1654881640000|2022-06-10 17:20:40|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14679.2|14678.7|42
1654881660000|2022-06-10 17:21:00|14679.2|14677.7|14680.2|14678.7|14680.2|14678.7|14679.2|14677.7|6
1654881670000|2022-06-10 17:21:10|14679.2|14677.7|14680.2|14677.7|14680.2|14677.7|14679.2|14677.7|19
1654881680000|2022-06-10 17:21:20|14679.2|14676.7|14679.2|14676.7|14679.2|14676.7|14678.2|14676.7|30
1654881690000|2022-06-10 17:21:30|14678.2|14675.7|14678.2|14675.7|14678.2|14675.7|14678.2|14675.7|15
1654881700000|2022-06-10 17:21:40|14677.2|14676.7|14678.2|14676.7|14678.2|14676.7|14677.2|14675.7|6
1654881720000|2022-06-10 17:22:00|14679.2||14679.2||14679.2||14678.2||10
1654881730000|2022-06-10 17:22:10|14678.2|14677.7|14679.2|14677.7|14679.2|14677.7|14678.2|14676.7|6
1654881740000|2022-06-10 17:22:20|14678.2|14676.7|14679.2|14676.7|14679.2|14677.7|14678.2|14676.7|2
1654881750000|2022-06-10 17:22:30|14678.2|14677.7|14678.2|14676.7|14679.2|14677.7|14678.2|14676.7|1
1654881770000|2022-06-10 17:22:50|14679.2|14677.7|14678.2|14676.7|14679.2|14677.7|14678.2|14676.7|4
1654881780000|2022-06-10 17:23:00|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|24
1654881800000|2022-06-10 17:23:20|||||||||2
1654881810000|2022-06-10 17:23:30|||||||||1
1654881820000|2022-06-10 17:23:40|||||||||1
1654881830000|2022-06-10 17:23:50|14678.2|14676.7|14678.2|14675.7|14678.2|14676.7|14677.2|14675.7|19
1654881840000|2022-06-10 17:24:00|14677.2||14677.2||14677.2||14677.2||2
1654881850000|2022-06-10 17:24:10|14678.2||14677.2||14678.2||14677.2||12
1654881870000|2022-06-10 17:24:30|14676.3|14674.7|14676.3|14674.8|14676.3|14674.8|14676.3|14674.7|11
1654881880000|2022-06-10 17:24:40|14677.2|14674.7|14677.2|14675.7|14677.2|14675.7|14677.2|14674.7|1
1654881890000|2022-06-10 17:24:50|14678.2|14676.7|14677.2|14675.7|14678.2|14676.7|14677.2|14675.7|6
1654881900000|2022-06-10 17:25:00|14678.2|14676.7|14678.2|14676.7|14678.2|14676.7|14677.2|14675.7|9
1654881910000|2022-06-10 17:25:10|||||||||3
1654881930000|2022-06-10 17:25:30|14677.2|14675.7|14677.2|14675.7|14677.2|14675.7|14677.2|14675.7|12
1654881940000|2022-06-10 17:25:40|14678.2|14676.7|14678.2|14676.7|14678.2|14676.7|14677.2|14675.7|4
1654881950000|2022-06-10 17:25:50|14681.2|14678.7|14682.2|14680.7|14682.2|14680.7|14681.1|14678.7|15
1654881960000|2022-06-10 17:26:00|14682.1|14680.6|14681.2|14679.7|14682.1|14680.6|14681.2|14679.7|37
1654881970000|2022-06-10 17:26:10|14682.2||14682.2||14682.2||14682.2||18
1654881980000|2022-06-10 17:26:20||14680.7||14680.7||14680.7||14680.7|0
1654881990000|2022-06-10 17:26:30|||||||||1
1654882000000|2022-06-10 17:26:40|14683.1|14681.6|14683.1|14681.6|14683.1|14681.6|14683.1|14681.6|64
1654882010000|2022-06-10 17:26:50|14684.1|14682.6|14684.1|14681.6|14684.1|14682.6|14683.1|14681.6|98
1654882020000|2022-06-10 17:27:00|14683.6|14682.6|14685.1|14683.6|14686.1|14684.6|14683.6|14681.6|106
1654882030000|2022-06-10 17:27:10|14684.1|14682.6|14685.1|14682.6|14685.1|14683.6|14684.1|14682.6|29
1654882040000|2022-06-10 17:27:20||14683.6||14683.6||14683.6||14683.6|1
1654882050000|2022-06-10 17:27:30|||||||||6
1654882060000|2022-06-10 17:27:40|14686.1|14684.6|14686.1|14684.6|14687.1|14685.6|14686.1|14684.6|53
1654882070000|2022-06-10 17:27:50|14687.1|14685.6|14687.1|14685.6|14687.1|14685.6|14686.1|14685.6|8
1654882080000|2022-06-10 17:28:00|14686.1|14684.6|14684.1|14682.6|14686.1|14684.6|14684.1|14682.6|67
1654882090000|2022-06-10 17:28:10|14685.1||14685.1||14685.1||14684.1||4
1654882100000|2022-06-10 17:28:20||14683.6||14683.6||14683.6||14683.6|3
1654882110000|2022-06-10 17:28:30|14686.1|14684.6|14686.1|14684.6|14686.1|14684.6|14686.1|14684.6|12
1654882120000|2022-06-10 17:28:40|||||||||3
1654882130000|2022-06-10 17:28:50|14687.1||14687.1||14687.1||14687.1||23
1654882140000|2022-06-10 17:29:00|14686.1|14685.6|14687.1|14685.6|14687.1|14685.6|14686.1|14684.6|11
1654882150000|2022-06-10 17:29:10|14688.1|14686.5|14688.1|14686.6|14688.1|14686.6|14688|14685.6|5
1654882160000|2022-06-10 17:29:20|14687.1|14685.6|14687.1|14685.6|14688.1|14685.6|14687.1|14685.6|25
1654882180000|2022-06-10 17:29:40|14689|14687.5|14689|14687.5|14689|14687.5|14689|14687.5|18
1654882190000|2022-06-10 17:29:50|14689.1|14686.5|14689|14687.5|14689.1|14687.5|14688.1|14686.5|48
1654882200000|2022-06-10 17:30:00|14688.1|14686.5|14689|14687.5|14689|14687.5|14688.1|14686.5|25
1654882210000|2022-06-10 17:30:10|14688.1|14686.6|14688.1|14686.6|14688.1|14686.6|14688.1|14686.6|45
1654882220000|2022-06-10 17:30:20|14687.1|14685.6|14689|14687.5|14689|14687.5|14686.1|14684.6|26
1654882230000|2022-06-10 17:30:30|14688.1|14686.6|14688.1|14686.6|14688.1|14686.6|14688.1|14686.6|16
1654882240000|2022-06-10 17:30:40|14688|14686.5|14687.1|14685.6|14688.1|14686.6|14687.1|14685.6|19
1654882250000|2022-06-10 17:30:50|14688.1||14688.1||14688.1||14688.1||21
1654882260000|2022-06-10 17:31:00|14687.1||14688.1||14688.1||14687.1||5
1654882270000|2022-06-10 17:31:10|14687.1||14687.1||14687.1||14687.1||22
1654882280000|2022-06-10 17:31:20||14684.6||14684.6||14685.6||14684.6|5
1654882290000|2022-06-10 17:31:30|14686.1|14683.6|14685.1|14683.6|14686.1|14683.6|14685.1|14683.6|24
1654882300000|2022-06-10 17:31:40|14684.1|14682.6|14684.1|14682.6|14685.1|14682.6|14684.1|14681.6|11
1654882310000|2022-06-10 17:31:50|14683.1|14681.6|14685.1|14682.6|14685.1|14682.6|14683.1|14681.6|21
1654882320000|2022-06-10 17:32:00|14684.1|14683.6|14685.1|14682.6|14685.1|14683.6|14684.1|14682.6|20
1654882330000|2022-06-10 17:32:10|14684.1|14683.6|14684.1|14682.6|14684.1|14683.6|14684.1|14682.6|17
1654882340000|2022-06-10 17:32:20|14685.1|14683.6|14684.1|14682.6|14685.1|14683.6|14684.1|14682.6|56
1654882350000|2022-06-10 17:32:30|14685.1|14683.6|14685.1|14683.6|14686.1|14683.6|14685.1|14683.6|33
1654882360000|2022-06-10 17:32:40|14684.1|14682.6|14684.1|14682.6|14684.1|14682.6|14684.1|14682.6|1
1654882370000|2022-06-10 17:32:50|||||||||1
1654882380000|2022-06-10 17:33:00|14685.1|14683.6|14685.1|14683.6|14685.1|14683.6|14684.1|14682.6|38
1654882400000|2022-06-10 17:33:20|||||||||1
1654882410000|2022-06-10 17:33:30|14686.1|14684.6|14686.1|14684.6|14686.1|14684.6|14686.1|14684.6|1
1654882420000|2022-06-10 17:33:40|14685.1|14683.6|14685.1|14683.6|14686.1|14684.6|14685.1|14683.6|26
1654882430000|2022-06-10 17:33:50|14686.1||14686.1||14686.1||14686.1||26
1654882440000|2022-06-10 17:34:00||14684.6||14684.6||14684.6||14684.6|0
1654882450000|2022-06-10 17:34:10|14685.1|14683.6|14684.1|14682.6|14685.1|14683.6|14684.1|14682.6|8
1654882460000|2022-06-10 17:34:20|14685.1|14683.6|14685.1|14682.6|14685.1|14683.6|14685.1|14682.6|2
1654882470000|2022-06-10 17:34:30|14684.1||14684.1||14684.1||14684.1||5
1654882480000|2022-06-10 17:34:40|14685.1|14683.6|14685.1|14683.6|14685.1|14683.6|14685.1|14683.6|6
1654882490000|2022-06-10 17:34:50|14684.1|14682.6|14685.1|14683.6|14685.1|14683.6|14684.1|14682.6|6
1654882500000|2022-06-10 17:35:00||14682.6||14683.6||14683.6||14682.6|1
1654882520000|2022-06-10 17:35:20|14686.1||14685.1||14686.1||14685.1||5
1654882530000|2022-06-10 17:35:30|14686.1|14684.6|14686.1|14684.6|14686.1|14684.6|14686.1|14683.6|3
1654882550000|2022-06-10 17:35:50|14687.1|14685.6|14687.1|14685.6|14687.1|14685.6|14687.1|14685.6|5
1654882560000|2022-06-10 17:36:00|14686.1|14684.6|14686.1|14684.6|14687.1|14685.6|14686.1|14684.6|36
1654882570000|2022-06-10 17:36:10|14687.1|14683.6|14685.1|14683.6|14687.1|14684.6|14685.1|14683.6|28
1654882580000|2022-06-10 17:36:20|14686.1|14684.6|14687.1|14684.6|14687.1|14685.6|14686.1|14684.6|17
1654882590000|2022-06-10 17:36:30|14686.1|14685.5|14687.1|14685.6|14687.1|14685.6|14686.1|14685.5|0
1654882600000|2022-06-10 17:36:40|14689|14687.5|14689|14687.5|14689|14687.5|14689|14687.5|17
1654882610000|2022-06-10 17:36:50||14686.5||14687.5||14687.5||14686.5|309
1654882620000|2022-06-10 17:37:00|14688|14686.5|14689|14686.5|14689|14686.5|14688|14686.5|16
1654882630000|2022-06-10 17:37:10||14687.5||14687.5||14687.5||14686.5|0
1654882640000|2022-06-10 17:37:20||14686.5||14687.5||14687.5||14686.5|0
1654882660000|2022-06-10 17:37:40|14688.1|14686.6|14688|14686.5|14688.1|14686.6|14688|14686.5|21
1654882670000|2022-06-10 17:37:50|14687.1|14685.5|14687.1|14685.6|14687.1|14685.6|14687.1|14685.5|8
1654882690000|2022-06-10 17:38:10|14686.1|14684.6|14687.1|14685.6|14687.1|14685.6|14686.1|14684.6|69
1654882700000|2022-06-10 17:38:20|14687|14684.6|14687.1|14684.6|14687.1|14685.5|14687|14684.6|15
1654882710000|2022-06-10 17:38:30|14686.1|14685.6|14687.1|14685.6|14687.1|14685.6|14686.1|14684.6|7
1654882720000|2022-06-10 17:38:40|||||||||2
1654882730000|2022-06-10 17:38:50|14686.1|14684.6|14686.1|14684.6|14686.1|14684.6|14686.1|14684.6|37
1654882740000|2022-06-10 17:39:00|14687.1|14685.6|14688|14686.5|14688|14686.5|14687.1|14684.6|47
1654882750000|2022-06-10 17:39:10|||||||||10
1654882760000|2022-06-10 17:39:20||14685.5||14686.5||14686.5||14685.5|8
1654882770000|2022-06-10 17:39:30|14687.1|14685.5|14687.1|14685.6|14688|14686.5|14687.1|14685.5|5
1654882780000|2022-06-10 17:39:40|14688|14685.5|14687.1|14685.6|14688|14685.6|14687.1|14685.5|0
1654882790000|2022-06-10 17:39:50|14688|14685.5|14688|14685.5|14688|14685.5|14688|14685.5|11
1654882800000|2022-06-10 17:40:00|14687.1|14686.5|14688|14686.5|14688|14686.5|14687.1|14685.5|10
1654882810000|2022-06-10 17:40:10|14689|14687.5|14688|14686.5|14689|14687.5|14688|14686.5|20
1654882830000|2022-06-10 17:40:30|14689||14688||14689||14688||20
1654882840000|2022-06-10 17:40:40|14689||14688||14689||14688||23
1654882850000|2022-06-10 17:40:50|14689|14687.5|14689|14687.5|14689|14687.5|14689|14686.5|0
1654882860000|2022-06-10 17:41:00||14686.5||14687.5||14687.5||14686.5|23
1654882870000|2022-06-10 17:41:10|14688|14686.5|14688|14686.5|14688|14686.5|14688|14686.5|3
1654882880000|2022-06-10 17:41:20|14688.1|14686.6|14689|14687.5|14689|14687.5|14688.1|14686.6|8
1654882890000|2022-06-10 17:41:30|14688|14686.5|14688|14686.5|14689|14686.5|14688|14686.5|19
1654882900000|2022-06-10 17:41:40|14689||14689||14689||14689||0
1654882910000|2022-06-10 17:41:50|14688|14687.5|14690|14688.5|14690|14688.5|14688|14687.5|1
1654882920000|2022-06-10 17:42:00|||||||||23
1654882940000|2022-06-10 17:42:20|14691|14689.5|14691|14688.5|14691|14689.5|14691|14688.5|10
1654882950000|2022-06-10 17:42:30|14690||14690||14690||14690||1
1654882970000|2022-06-10 17:42:50|14689|14687.5|14689|14687.5|14689|14687.5|14689|14687.5|19
1654882980000|2022-06-10 17:43:00|14688|14686.5|14688|14686.5|14688.1|14686.5|14688|14685.5|8
1654882990000|2022-06-10 17:43:10|14687.1|14685.6|14687.1|14685.6|14687.1|14685.6|14687.1|14685.6|39
1654883000000|2022-06-10 17:43:20|||||||||26
1654883010000|2022-06-10 17:43:30|14688|14685.5|14687.1|14685.6|14688|14685.6|14687.1|14685.5|24
1654883020000|2022-06-10 17:43:40|14687|14685.5|14687|14685.5|14687|14685.5|14687|14685.5|1
1654883040000|2022-06-10 17:44:00|14686.1|14684.6|14687|14684.5|14687|14684.6|14686.1|14684.5|29
1654883050000|2022-06-10 17:44:10|14686.1|14684.6|14687|14684.5|14687|14684.6|14686.1|14684.5|0
1654883060000|2022-06-10 17:44:20|14686.1|14684.6|14686.1|14684.6|14687.1|14684.6|14686.1|14684.6|2
1654883070000|2022-06-10 17:44:30|14687|14684.5|14687|14684.5|14687|14684.5|14687|14684.5|0
1654883080000|2022-06-10 17:44:40|14689|14685.5|14688|14686.5|14689|14687.5|14688|14685.5|31
1654883090000|2022-06-10 17:44:50|14687|14685.5|14687|14685.5|14687|14685.5|14687|14685.5|15
1654883110000|2022-06-10 17:45:10|14688|14686.5|14688|14685.5|14688|14686.5|14687|14685.5|7
1654883120000|2022-06-10 17:45:20|14687|14684.5|14686.1|14684.6|14688|14685.5|14686.1|14684.5|12
1654883130000|2022-06-10 17:45:30|14685.1|14683.6|14686.1|14684.6|14686.1|14684.6|14685.1|14683.6|47
1654883140000|2022-06-10 17:45:40|14685.1|14683.6|14686.1|14683.6|14686.1|14683.6|14685.1|14683.6|15
1654883150000|2022-06-10 17:45:50|14685.1||14685.1||14686.1||14685.1||1
1654883160000|2022-06-10 17:46:00|||||||||5
1654883180000|2022-06-10 17:46:20|14684.1|14682.6|14684.1|14682.6|14685.1|14683.6|14684.1|14682.6|23
1654883190000|2022-06-10 17:46:30|14685.1|14683.6|14685.1|14683.6|14685.1|14683.6|14685.1|14683.6|1
1654883210000|2022-06-10 17:46:50|14687|14685.5|14690|14688.5|14691|14688.5|14687|14685.5|26
1654883220000|2022-06-10 17:47:00|||||||||12
1654883230000|2022-06-10 17:47:10|||||||||20
1654883240000|2022-06-10 17:47:20|||||||||1
1654883250000|2022-06-10 17:47:30|14691|14689.5|14691|14689.5|14691|14689.5|14691|14689.5|21
1654883260000|2022-06-10 17:47:40|14690|14688.5|14693.1|14691.6|14693.1|14691.6|14690|14688.5|81
1654883270000|2022-06-10 17:47:50|14692.4|14690.9|14692.4|14690.9|14693.4|14691.9|14692.4|14690.9|96
1654883280000|2022-06-10 17:48:00|||||||||3
1654883290000|2022-06-10 17:48:10|14691.4|14689.9|14692.4|14690.9|14692.4|14690.9|14691.4|14689.9|27
1654883300000|2022-06-10 17:48:20|14691.4|14689.9|14692.4|14689.9|14692.4|14690.9|14691.4|14689.9|17
1654883310000|2022-06-10 17:48:30||14690.9||14689.9||14690.9||14689.9|2
1654883320000|2022-06-10 17:48:40||14690.9||14690.9||14690.9||14690.9|2
1654883330000|2022-06-10 17:48:50|14691.4|14689.9|14691.4|14689.9|14691.4|14689.9|14691.4|14689.9|8
1654883350000|2022-06-10 17:49:10|14690.4|14688.9|14690.4|14688.9|14690.4|14688.9|14690.4|14688.9|2
1654883360000|2022-06-10 17:49:20|14689.4|14687.9|14690.4|14687.9|14690.4|14688.9|14689.4|14687.9|20
1654883370000|2022-06-10 17:49:30|14689.4|14688.9|14689.4|14686.9|14690.4|14688.9|14688.4|14686.9|14
1654883380000|2022-06-10 17:49:40|14688.4|14687.9|14690.4|14688.9|14690.4|14688.9|14688.4|14687.4|21
1654883390000|2022-06-10 17:49:50|14689.4|14687.9|14690.4|14687.9|14690.4|14687.9|14689.4|14687.9|10
1654883400000|2022-06-10 17:50:00|14690.9|14688.9|14688.5|14687|14690.9|14688.9|14688.5|14687|16
1654883410000|2022-06-10 17:50:10|14688.4|14686.9|14689.4|14687.9|14689.4|14687.9|14688.4|14685.9|24
1654883420000|2022-06-10 17:50:20||14686.9||14687.9||14687.9||14686.9|5
1654883430000|2022-06-10 17:50:30||14686.9||14687.9||14687.9||14686.9|8
1654883440000|2022-06-10 17:50:40|14688.4|14686.9|14688.4|14686.9|14688.4|14686.9|14688.4|14686.9|11
1654883450000|2022-06-10 17:50:50|14689.4||14688.4||14689.4||14688.4||5
1654883460000|2022-06-10 17:51:00|14689.4|14687.9|14688.4|14685.9|14689.4|14687.9|14687.4|14685.9|25
1654883470000|2022-06-10 17:51:10|14687.4|14686.9|14688.4|14686.9|14688.4|14686.9|14687.4|14685.9|0
1654883480000|2022-06-10 17:51:20|14687.4|14685.9|14686.4|14684.9|14687.4|14685.9|14686.4|14684.9|17
1654883490000|2022-06-10 17:51:30|||||||||3
1654883500000|2022-06-10 17:51:40|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|16
1654883510000|2022-06-10 17:51:50|||||||||16
1654883520000|2022-06-10 17:52:00|||||||||5
1654883540000|2022-06-10 17:52:20|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|16
1654883550000|2022-06-10 17:52:30|14686.5|14685|14686.4|14684.9|14686.5|14685|14686.4|14684.9|4
1654883560000|2022-06-10 17:52:40|14687.4||14686.4||14687.4||14686.4||1
1654883570000|2022-06-10 17:52:50|||||||||1
1654883580000|2022-06-10 17:53:00|||||||||15
1654883590000|2022-06-10 17:53:10|14687.4|14685.9|14685.4|14683.9|14687.4|14685.9|14685.4|14683.9|38
1654883600000|2022-06-10 17:53:20|||||||||4
1654883620000|2022-06-10 17:53:40|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|1
1654883640000|2022-06-10 17:54:00|14685.4||14684.4||14685.4||14684.4||5
1654883650000|2022-06-10 17:54:10|||||||||1
1654883660000|2022-06-10 17:54:20|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|46
1654883670000|2022-06-10 17:54:30|||||||||1
1654883690000|2022-06-10 17:54:50|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|13
1654883700000|2022-06-10 17:55:00|14685.4|14683.9|14685.4|14682.9|14685.4|14683.9|14684.4|14682.9|19
1654883710000|2022-06-10 17:55:10|14684.4|14683.9|14685.4|14683.9|14685.4|14683.9|14684.4|14683.9|9
1654883720000|2022-06-10 17:55:20|14685.5|14684|14687.4|14685.9|14687.4|14685.9|14685.4|14683.9|25
1654883730000|2022-06-10 17:55:30|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|44
1654883740000|2022-06-10 17:55:40||14683.9||14683.9||14684.9||14683.9|8
1654883750000|2022-06-10 17:55:50||14684.9||14684.9||14684.9||14683.9|0
1654883760000|2022-06-10 17:56:00|||||||||1
1654883780000|2022-06-10 17:56:20|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|3
1654883790000|2022-06-10 17:56:30|14684.4|14682.9|14685.4|14683.9|14685.4|14683.9|14684.4|14682.9|24
1654883800000|2022-06-10 17:56:40||14682.9||14682.9||14682.9||14682.9|10
1654883810000|2022-06-10 17:56:50||14683.9||14683.9||14683.9||14683.9|7
1654883820000|2022-06-10 17:57:00||14682.9||14683.9||14683.9||14682.9|4
1654883830000|2022-06-10 17:57:10|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|31
1654883840000|2022-06-10 17:57:20|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14683.4|14680.9|7
1654883870000|2022-06-10 17:57:50|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|14
1654883880000|2022-06-10 17:58:00|14683.4|14681.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|23
1654883890000|2022-06-10 17:58:10|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|6
1654883910000|2022-06-10 17:58:30|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|95
1654883920000|2022-06-10 17:58:40|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|16
1654883930000|2022-06-10 17:58:50||14680.9||14680.9||14680.9||14680.9|5
1654883940000|2022-06-10 17:59:00||14681.9||14681.9||14681.9||14681.9|8
1654883950000|2022-06-10 17:59:10|14682.4|14680.9|14682.4|14680.9|14683.4|14681.9|14682.4|14680.9|26
1654883960000|2022-06-10 17:59:20|14683.4||14683.4||14683.4||14682.4||6
1654883980000|2022-06-10 17:59:40|14682.4||14683.4||14683.4||14682.4||5
1654883990000|2022-06-10 17:59:50|14682.4|14681.9|14683.4|14680.9|14683.4|14681.9|14682.4|14680.9|5
1654884000000|2022-06-10 18:00:00|14684.4|14681.9|14683.4|14681.9|14684.4|14681.9|14683.4|14681.9|10
1654884010000|2022-06-10 18:00:10|||||||||9
1654884030000|2022-06-10 18:00:30|||||||||3
1654884040000|2022-06-10 18:00:40|||||||||1
1654884050000|2022-06-10 18:00:50|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|1
1654884060000|2022-06-10 18:01:00|||||||||10
1654884070000|2022-06-10 18:01:10|||||||||2
1654884080000|2022-06-10 18:01:20|14683.4|14681.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|22
1654884110000|2022-06-10 18:01:50|||||||||17
1654884120000|2022-06-10 18:02:00|||||||||63
1654884140000|2022-06-10 18:02:20|14683.4|14681.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|23
1654884150000|2022-06-10 18:02:30|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|23
1654884160000|2022-06-10 18:02:40|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|3
1654884170000|2022-06-10 18:02:50|14683.4|14681.9|14684.4|14681.9|14684.4|14682.9|14683.4|14681.9|11
1654884180000|2022-06-10 18:03:00|14683.5|14682|14683.4|14681.9|14683.5|14682|14683.4|14681.9|3
1654884190000|2022-06-10 18:03:10|||||||||1
1654884200000|2022-06-10 18:03:20|14682.4|14680.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|16
1654884210000|2022-06-10 18:03:30||14680.9||14680.9||14680.9||14680.9|2
1654884220000|2022-06-10 18:03:40||14681.9||14681.9||14681.9||14681.9|4
1654884230000|2022-06-10 18:03:50||14680.9||14680.9||14680.9||14680.9|13
1654884240000|2022-06-10 18:04:00|14682.4|14681.9|14682.4|14680.9|14682.4|14681.9|14682.4|14680.9|6
1654884250000|2022-06-10 18:04:10|||||||||4
1654884260000|2022-06-10 18:04:20|||||||||1
1654884270000|2022-06-10 18:04:30|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|11
1654884320000|2022-06-10 18:05:20|||||||||2
1654884330000|2022-06-10 18:05:30|14684.4|14682.9|14683.4|14681.9|14684.4|14682.9|14683.4|14681.9|24
1654884340000|2022-06-10 18:05:40|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|7
1654884350000|2022-06-10 18:05:50|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|3
1654884360000|2022-06-10 18:06:00|14684.4|14682.9|14683.4|14681.9|14684.4|14682.9|14683.4|14681.9|20
1654884370000|2022-06-10 18:06:10|14684.4|14682.9|14683.4|14681.9|14684.4|14682.9|14683.4|14681.9|2
1654884380000|2022-06-10 18:06:20|||||||||4
1654884390000|2022-06-10 18:06:30|14682.4|14680.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|29
1654884400000|2022-06-10 18:06:40|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|4
1654884410000|2022-06-10 18:06:50|||||||||1
1654884440000|2022-06-10 18:07:20||14681.9||14682.9||14682.9||14681.9|11
1654884450000|2022-06-10 18:07:30|14685.4|14683.9|14684.4|14682.9|14685.4|14683.9|14684.4|14682.9|158
1654884460000|2022-06-10 18:07:40|||||||||36
1654884480000|2022-06-10 18:08:00|14683.4|14681.9|14683.4|14681.9|14684.4|14681.9|14683.4|14681.9|37
1654884520000|2022-06-10 18:08:40|||||||||12
1654884530000|2022-06-10 18:08:50|14684.4||14684.4||14684.4||14683.4||8
1654884540000|2022-06-10 18:09:00|14683.4|14682.9|14684.4|14682.9|14685.4|14683.9|14683.4|14682.9|7
1654884560000|2022-06-10 18:09:20||14681.9||14681.9||14682.9||14681.9|6
1654884570000|2022-06-10 18:09:30|14683.4|14682.9|14683.4|14681.9|14683.4|14682.9|14683.4|14681.9|7
1654884580000|2022-06-10 18:09:40|||||||||6
1654884590000|2022-06-10 18:09:50|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|13
1654884600000|2022-06-10 18:10:00|14683.4|14681.9|14684.4|14681.9|14684.4|14682.9|14683.4|14681.9|6
1654884610000|2022-06-10 18:10:10|14683.4|14682.9|14683.4|14681.9|14684.4|14682.9|14683.4|14681.9|2
1654884630000|2022-06-10 18:10:30|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|4
1654884640000|2022-06-10 18:10:40|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|19
1654884650000|2022-06-10 18:10:50|14682.4|14680.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|39
1654884660000|2022-06-10 18:11:00|||||||||7
1654884670000|2022-06-10 18:11:10|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|4
1654884700000|2022-06-10 18:11:40|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|28
1654884710000|2022-06-10 18:11:50|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|1
1654884730000|2022-06-10 18:12:10|14685.4|14683.9|14684.4|14682.9|14685.4|14683.9|14684.4|14682.9|4
1654884740000|2022-06-10 18:12:20|14685.4||14685.4||14685.4||14684.4||10
1654884760000|2022-06-10 18:12:40||14683.9||14683.9||14683.9||14683.9|3
1654884770000|2022-06-10 18:12:50|14684.4|14682.9|14685.4|14683.9|14685.4|14683.9|14684.4|14682.9|8
1654884780000|2022-06-10 18:13:00|14686.4|14682.9|14686.4|14684.9|14686.4|14684.9|14685.9|14682.9|1
1654884800000|2022-06-10 18:13:20|||||||||2
1654884820000|2022-06-10 18:13:40|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14687.4|14684.9|13
1654884850000|2022-06-10 18:14:10|14686.4|14684.9|14687.4|14685.9|14687.4|14685.9|14686.4|14684.9|8
1654884880000|2022-06-10 18:14:40|||||||||1
1654884890000|2022-06-10 18:14:50|||||||||4
1654884900000|2022-06-10 18:15:00|14686.4|14684.9|14684.4|14681.9|14686.4|14684.9|14684.4|14681.9|58
1654884910000|2022-06-10 18:15:10|14685.4|14682.9|14684.4|14682.9|14685.4|14682.9|14684.4|14681.9|1
1654884920000|2022-06-10 18:15:20|14685.4|14683.9|14684.4|14682.9|14685.4|14683.9|14684.4|14682.9|0
1654884930000|2022-06-10 18:15:30||14681.9||14681.9||14681.9||14681.9|10
1654884940000|2022-06-10 18:15:40|14683.4||14683.4||14683.4||14683.4||0
1654884950000|2022-06-10 18:15:50|14682.4|14680.9|14682.4|14680.9|14683.4|14681.9|14682.4|14680.9|125
1654884960000|2022-06-10 18:16:00|14683.4|14681.9|14683.4|14680.9|14683.4|14681.9|14683.4|14680.9|40
1654884970000|2022-06-10 18:16:10|14684.4|14681.9|14684.4|14681.9|14684.4|14681.9|14684.4|14681.9|12
1654884980000|2022-06-10 18:16:20||14682.9||14682.9||14682.9||14682.9|0
1654884990000|2022-06-10 18:16:30||14681.9||14682.9||14682.9||14681.9|1
1654885000000|2022-06-10 18:16:40||14681.9||14682.9||14682.9||14681.9|2
1654885020000|2022-06-10 18:17:00|14683.4|14681.9|14683.4|14681.9|14683.4|14682.9|14683.4|14681.9|3
1654885030000|2022-06-10 18:17:10|14684.4||14683.4||14684.4||14683.4||3
1654885040000|2022-06-10 18:17:20|14684.4|14682.9|14685.4|14682.9|14685.4|14682.9|14684.4|14682.9|2
1654885050000|2022-06-10 18:17:30|14684.4||14684.4||14684.4||14684.4||3
1654885060000|2022-06-10 18:17:40|14685.4||14685.4||14685.4||14685.4||19
1654885070000|2022-06-10 18:17:50|14684.4|14683.9|14685.4|14683.9|14685.4|14683.9|14684.4|14683.9|6
1654885080000|2022-06-10 18:18:00|||||||||3
1654885100000|2022-06-10 18:18:20|14686.4|14682.9|14686.4|14684.9|14686.4|14684.9|14686.4|14682.9|5
1654885110000|2022-06-10 18:18:30|14686.9|14683.9|14685.4|14683.9|14686.9|14684.9|14685.4|14683.9|4
1654885130000|2022-06-10 18:18:50||14682.9||14682.9||14682.9||14682.9|0
1654885140000|2022-06-10 18:19:00|14684.4|14681.9|14685.4|14682.9|14685.4|14682.9|14683.4|14681.9|4
1654885150000|2022-06-10 18:19:10|14684.4||14684.4||14684.4||14684.4||0
1654885160000|2022-06-10 18:19:20||14681.9||14681.9||14681.9||14681.9|10
1654885170000|2022-06-10 18:19:30||14682.9||14681.9||14682.9||14681.9|2
1654885190000|2022-06-10 18:19:50|14683.4|14682.9|14684.4|14682.9|14684.4|14682.9|14683.4|14682.9|19
1654885200000|2022-06-10 18:20:00|14685.4|14683.9|14684.4|14682.9|14685.4|14683.9|14684.4|14682.9|22
1654885220000|2022-06-10 18:20:20|14685.4||14685.4||14685.4||14685.4||0
1654885230000|2022-06-10 18:20:30|14684.4|14683.4|14684.4|14682.9|14685.4|14683.4|14684.4|14682.9|5
1654885240000|2022-06-10 18:20:40|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|0
1654885250000|2022-06-10 18:20:50|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|1
1654885260000|2022-06-10 18:21:00|14687.4|14685.9|14687.4|14685.9|14687.4|14685.9|14687.4|14684.9|3
1654885280000|2022-06-10 18:21:20|14688.4|14686.9|14688.4|14685.9|14688.4|14686.9|14688.4|14685.9|10
1654885290000|2022-06-10 18:21:30|14687.4||14687.4||14688.4||14687.4||2
1654885300000|2022-06-10 18:21:40|14688.4|14686.9|14687.4|14685.9|14688.4|14686.9|14687.4|14685.9|2
1654885320000|2022-06-10 18:22:00|14686.4|14684.9|14687.4|14685.9|14687.4|14685.9|14686.4|14684.9|4
1654885340000|2022-06-10 18:22:20|14686.4|14684.9|14687.4|14685.9|14687.4|14685.9|14686.4|14684.9|11
1654885350000|2022-06-10 18:22:30|14688.4|14686.9|14687.4|14685.9|14688.4|14686.9|14687.4|14685.9|5
1654885360000|2022-06-10 18:22:40|14688.4||14688.4||14688.4||14688.4||0
1654885370000|2022-06-10 18:22:50||14686.9||14686.9||14686.9||14686.9|0
1654885380000|2022-06-10 18:23:00|14689.4||14688.4||14689.4||14688.4||8
1654885400000|2022-06-10 18:23:20||14685.9||14686.9||14686.9||14685.9|21
1654885410000|2022-06-10 18:23:30||14685.9||14686.9||14686.9||14685.9|2
1654885420000|2022-06-10 18:23:40||14685.9||14686.9||14686.9||14685.9|1
1654885430000|2022-06-10 18:23:50||14685.9||14686.9||14686.9||14685.9|6
1654885440000|2022-06-10 18:24:00|14687.4|14685.9|14687.4|14685.9|14688.4|14686.9|14687.4|14685.9|13
1654885450000|2022-06-10 18:24:10|14688.4|14686.9|14688.4|14685.9|14688.4|14686.9|14688.4|14685.9|0
1654885470000|2022-06-10 18:24:30|14687.4||14687.4||14687.4||14687.4||0
1654885480000|2022-06-10 18:24:40|||||||||5
1654885500000|2022-06-10 18:25:00|14688.4||14688.4||14688.4||14688.4||8
1654885510000|2022-06-10 18:25:10|14687.4||14687.4||14687.4||14687.4||1
1654885520000|2022-06-10 18:25:20|14684.4|14684.9|14684.4|14682.9|14684.4|14685.9|14684.4|14682.9|201
1654885530000|2022-06-10 18:25:30|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14683.4|14681.9|202
1654885540000|2022-06-10 18:25:40|14684.4|14682.9|14685.4|14683.9|14685.4|14683.9|14684.4|14682.9|20
1654885550000|2022-06-10 18:25:50|14686.4|14684.9|14686.4|14683.9|14686.4|14684.9|14686.4|14683.9|0
1654885560000|2022-06-10 18:26:00|14685.4|14684.9|14684.4|14682.9|14686.4|14684.9|14684.4|14682.9|32
1654885570000|2022-06-10 18:26:10|14683.4|14681.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|44
1654885580000|2022-06-10 18:26:20|14685.4|14681.9|14685.4|14683.9|14685.4|14683.9|14685.4|14681.9|0
1654885590000|2022-06-10 18:26:30|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|2
1654885600000|2022-06-10 18:26:40|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|1
1654885610000|2022-06-10 18:26:50||14682.9||14682.9||14682.9||14682.9|3
1654885620000|2022-06-10 18:27:00||14683.9||14683.9||14683.9||14683.9|0
1654885640000|2022-06-10 18:27:20|||||||||8
1654885650000|2022-06-10 18:27:30|||||||||1
1654885670000|2022-06-10 18:27:50|14686.4||14685.4||14686.4||14685.4||2
1654885680000|2022-06-10 18:28:00|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|1
1654885690000|2022-06-10 18:28:10|||||||||1
1654885700000|2022-06-10 18:28:20|14685.4||14685.4||14685.4||14685.4||7
1654885710000|2022-06-10 18:28:30|14686.4|14683.9|14685.4|14683.9|14686.4|14683.9|14685.4|14683.9|3
1654885720000|2022-06-10 18:28:40|14684.4|14682.9|14685.4|14683.9|14685.4|14683.9|14684.4|14682.9|17
1654885730000|2022-06-10 18:28:50||14682.9||14683.9||14683.9||14682.9|0
1654885740000|2022-06-10 18:29:00|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|14686.4|14684.9|19
1654885760000|2022-06-10 18:29:20|14685.4|14683.9|14686.4|14684.9|14686.4|14684.9|14685.4|14683.9|26
1654885780000|2022-06-10 18:29:40|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|6
1654885800000|2022-06-10 18:30:00|14684.4|14682.9|14685.4|14682.9|14685.4|14682.9|14684.4|14682.9|27
1654885810000|2022-06-10 18:30:10|14684.4||14684.4||14684.4||14684.4||3
1654885820000|2022-06-10 18:30:20|14685.4|14683.9|14686.4|14684.9|14686.4|14684.9|14684.4|14683.9|7
1654885830000|2022-06-10 18:30:30|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|14685.4|14683.9|3
1654885860000|2022-06-10 18:31:00|||||||||5
1654885870000|2022-06-10 18:31:10|||||||||5
1654885880000|2022-06-10 18:31:20|||||||||2
1654885900000|2022-06-10 18:31:40|14686.4|14684.9|14686.4|14683.9|14686.4|14684.9|14685.4|14683.9|54
1654885910000|2022-06-10 18:31:50|14685.4|14684.8|14685.4|14683.9|14686.4|14684.9|14685.4|14683.9|25
1654885920000|2022-06-10 18:32:00|14685.3|14683.8|14683.4|14681.9|14685.4|14683.8|14683.4|14681.9|39
1654885930000|2022-06-10 18:32:10|14684.4|14682.9|14684.4|14681.9|14684.4|14682.9|14684.3|14681.9|14
1654885940000|2022-06-10 18:32:20|14683.4|14681.8|14684.4|14681.9|14684.4|14681.9|14683.4|14681.8|6
1654885950000|2022-06-10 18:32:30|14684.3|14682.8|14684.4|14681.9|14684.4|14682.8|14684.3|14681.9|1
1654885970000|2022-06-10 18:32:50|14684.3|14682.8|14684.4|14682.9|14684.4|14682.9|14684.3|14682.8|0
1654885980000|2022-06-10 18:33:00|||||||||1
1654885990000|2022-06-10 18:33:10|14683.4|14681.9|14684.4|14682.9|14684.8|14682.9|14683.4|14681.8|7
1654886030000|2022-06-10 18:33:50|||||||||3
1654886060000|2022-06-10 18:34:20|14684.3|14682.8|14684.4|14682.9|14684.4|14682.9|14684.3|14681.9|1
1654886070000|2022-06-10 18:34:30|||||||||1
1654886100000|2022-06-10 18:35:00|14683.4|14681.9|14684.4|14681.9|14684.4|14681.9|14683.4|14681.8|12
1654886140000|2022-06-10 18:35:40|14684.3|14682.8|14684.4|14681.9|14684.4|14682.9|14684.3|14681.9|7
1654886160000|2022-06-10 18:36:00|14683.4|14682.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|6
1654886170000|2022-06-10 18:36:10||14681.9||14681.9||14681.9||14681.9|0
1654886180000|2022-06-10 18:36:20|14683.4||14683.4||14684.4||14683.4||2
1654886190000|2022-06-10 18:36:30|14684.4||14684.4||14684.4||14684.4||1
1654886200000|2022-06-10 18:36:40|14684.3|14682.8|14684.4|14682.9|14684.4|14682.9|14684.3|14682.8|1
1654886210000|2022-06-10 18:36:50|14683.4|14681.9|14683.4|14681.9|14684.4|14681.9|14683.4|14681.9|2
1654886220000|2022-06-10 18:37:00|14684.4|14682.9|14684.4|14681.9|14684.4|14682.9|14683.4|14681.9|5
1654886230000|2022-06-10 18:37:10|14683.4|14682.9|14684.4|14681.9|14684.4|14682.9|14683.4|14681.9|0
1654886240000|2022-06-10 18:37:20|14684.3|14681.8|14683.4|14681.9|14684.3|14681.9|14683.4|14681.8|0
1654886250000|2022-06-10 18:37:30|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14683.4|14681.9|9
1654886270000|2022-06-10 18:37:50|14683.4|14681.9|14684.4|14681.9|14684.4|14681.9|14683.4|14681.9|1
1654886280000|2022-06-10 18:38:00||14682.9||14682.9||14682.9||14682.9|0
1654886320000|2022-06-10 18:38:40|14684.3|14682.8|14683.4|14681.9|14684.3|14682.8|14683.4|14681.9|4
1654886330000|2022-06-10 18:38:50|14682.4|14680.9|14683.4|14681.9|14683.4|14681.9|14682.4|14680.9|14
1654886340000|2022-06-10 18:39:00|||||||||4
1654886350000|2022-06-10 18:39:10|14683.3|14681.8|14682.3|14680.8|14683.3|14681.8|14682.3|14680.8|55
1654886370000|2022-06-10 18:39:30|14683.3|14681.8|14682.3|14680.8|14683.3|14681.8|14682.3|14680.8|6
1654886400000|2022-06-10 18:40:00|14683.3||14683.3||14683.3||14683.3||2
1654886410000|2022-06-10 18:40:10|14682.3|14681.8|14683.3|14681.8|14683.3|14681.8|14682.3|14680.8|6
1654886420000|2022-06-10 18:40:20||14680.8||14681.8||14681.8||14680.8|2
1654886430000|2022-06-10 18:40:30|14683.4|14680.9|14683.3|14680.8|14683.4|14680.9|14683.3|14680.8|2
1654886440000|2022-06-10 18:40:40|14682.4|14680.9|14682.3|14680.8|14682.4|14680.9|14682.3|14680.8|0
1654886460000|2022-06-10 18:41:00|14681.3|14679.8|14682.3|14680.8|14682.3|14680.8|14681.3|14679.8|92
1654886520000|2022-06-10 18:42:00|14683.3|14681.8|14682.3|14680.8|14683.3|14681.8|14682.3|14680.8|16
1654886530000|2022-06-10 18:42:10|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|12
1654886540000|2022-06-10 18:42:20|14682.4|14680.8|14683.3|14681.8|14683.3|14681.8|14682.4|14680.8|0
1654886560000|2022-06-10 18:42:40|14683.4|14680.9|14682.3|14680.8|14683.4|14680.9|14682.3|14680.8|2
1654886570000|2022-06-10 18:42:50|||||||||1
1654886580000|2022-06-10 18:43:00|||||||||1
1654886610000|2022-06-10 18:43:30|||||||||3
1654886640000|2022-06-10 18:44:00|14683.3|14680.9|14682.3|14680.8|14683.3|14680.9|14682.3|14680.8|11
1654886650000|2022-06-10 18:44:10|14683.3|14680.9|14683.3|14680.8|14683.3|14680.9|14682.3|14680.8|2
1654886660000|2022-06-10 18:44:20|14682.3||14682.3||14682.3||14682.3||0
1654886680000|2022-06-10 18:44:40|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|5
1654886700000|2022-06-10 18:45:00|||||||||1
1654886710000|2022-06-10 18:45:10|14682.4|14680.9|14683.3|14681.8|14683.3|14681.8|14682.3|14680.8|3
1654886720000|2022-06-10 18:45:20||14680.8||14680.8||14680.8||14680.8|1
1654886730000|2022-06-10 18:45:30|14682.3|14681.8|14683.3|14680.8|14683.3|14681.8|14682.3|14680.8|8
1654886740000|2022-06-10 18:45:40|14683.4|14680.9|14683.3|14681.8|14683.4|14681.8|14683.3|14680.9|17
1654886760000|2022-06-10 18:46:00|14684.3|14681.9|14684.3|14681.8|14684.3|14682.8|14683.3|14681.8|5
1654886770000|2022-06-10 18:46:10||14682.8||14682.8||14682.8||14682.8|0
1654886790000|2022-06-10 18:46:30|14683.4|14681.9|14684.3|14681.8|14684.3|14681.9|14683.3|14681.8|1
1654886800000|2022-06-10 18:46:40|14683.3||14683.3||14683.3||14683.3||2
1654886840000|2022-06-10 18:47:20|||||||||4
1654886850000|2022-06-10 18:47:30|14682.3|14680.8|14683.3|14681.8|14683.3|14681.8|14682.3|14680.8|12
1654886860000|2022-06-10 18:47:40|14684.3||14684.3||14684.3||14684.3||0
1654886870000|2022-06-10 18:47:50|14683.3||14683.3||14683.3||14683.3||0
1654886880000|2022-06-10 18:48:00|14684.3||14684.3||14684.3||14683.3||3
1654886890000|2022-06-10 18:48:10|14683.3||14683.3||14683.3||14683.3||2
1654886900000|2022-06-10 18:48:20|||||||||8
1654886910000|2022-06-10 18:48:30|14684.3|14682.8|14684.3|14682.8|14684.3|14682.8|14683.3|14681.8|7
1654886920000|2022-06-10 18:48:40|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|1
1654886970000|2022-06-10 18:49:30|||||||||1
1654886990000|2022-06-10 18:49:50|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|24
1654887000000|2022-06-10 18:50:00|14683.3||14682.3||14683.3||14682.3||12
1654887010000|2022-06-10 18:50:10|14683.3||14683.3||14683.3||14682.3||1
1654887020000|2022-06-10 18:50:20|14682.3||14683.3||14683.3||14682.3||2
1654887030000|2022-06-10 18:50:30|14682.3|14681.8|14682.3|14680.8|14683.3|14681.8|14682.3|14680.8|6
1654887050000|2022-06-10 18:50:50|14681.3|14679.8|14681.3|14679.8|14682.3|14680.8|14681.3|14679.8|108
1654887060000|2022-06-10 18:51:00|||||||||3
1654887070000|2022-06-10 18:51:10|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|18
1654887080000|2022-06-10 18:51:20|14681.3|14679.8|14682.3|14679.8|14682.3|14680.8|14681.3|14679.8|8
1654887090000|2022-06-10 18:51:30|14683.3|14680.8|14682.3|14680.8|14683.3|14681.8|14682.3|14679.8|28
1654887110000|2022-06-10 18:51:50|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|10
1654887130000|2022-06-10 18:52:10|||||||||1
1654887140000|2022-06-10 18:52:20|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14679.8|33
1654887160000|2022-06-10 18:52:40|14681.3|14679.8|14682.3|14679.8|14682.3|14680.8|14681.3|14679.8|9
1654887170000|2022-06-10 18:52:50|14681.3||14681.3||14681.3||14681.3||1
1654887180000|2022-06-10 18:53:00|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|8
1654887190000|2022-06-10 18:53:10||14679.8||14680.8||14680.8||14679.8|1
1654887200000|2022-06-10 18:53:20|||||||||1
1654887210000|2022-06-10 18:53:30|14681.4|14679.8|14682.3|14680.8|14682.3|14680.8|14681.4|14679.8|5
1654887230000|2022-06-10 18:53:50||14679.8||14679.8||14680.8||14679.8|2
1654887240000|2022-06-10 18:54:00||14680.8||14680.8||14680.8||14680.8|0
1654887260000|2022-06-10 18:54:20||14679.8||14680.8||14680.8||14679.8|0
1654887300000|2022-06-10 18:55:00||14679.8||14679.8||14679.8||14679.8|2
1654887310000|2022-06-10 18:55:10||14680.8||14680.8||14680.8||14680.8|0
1654887320000|2022-06-10 18:55:20|||||||||2
1654887330000|2022-06-10 18:55:30|||||||||2
1654887340000|2022-06-10 18:55:40|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|14682.3|14680.8|15
1654887350000|2022-06-10 18:55:50|14682.3|14680.8|14682.3|14680.8|14683.3|14681.8|14682.3|14680.8|5
1654887360000|2022-06-10 18:56:00|14683.3|14681.8|14683.3|14681.8|14683.8|14681.8|14683.3|14680.8|7
1654887370000|2022-06-10 18:56:10||14680.8||14681.8||14681.8||14680.8|2
1654887410000|2022-06-10 18:56:50|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|3
1654887420000|2022-06-10 18:57:00|||||||||14
1654887430000|2022-06-10 18:57:10|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|4
1654887440000|2022-06-10 18:57:20|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14679.8|21
1654887450000|2022-06-10 18:57:30|||||||||5
1654887460000|2022-06-10 18:57:40|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|1
1654887470000|2022-06-10 18:57:50|||||||||1
1654887480000|2022-06-10 18:58:00|||||||||1
1654887490000|2022-06-10 18:58:10|14682.3|14680.8|14682.3|14679.8|14682.3|14680.8|14682.3|14679.8|6
1654887500000|2022-06-10 18:58:20|14681.3|14680.8|14682.3|14680.8|14682.3|14680.8|14681.3|14680.8|0
1654887510000|2022-06-10 18:58:30|14681.3|14679.8|14682.3|14680.8|14682.3|14680.8|14681.3|14679.8|14
1654887530000|2022-06-10 18:58:50|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|1
1654887540000|2022-06-10 18:59:00|||||||||1
1654887550000|2022-06-10 18:59:10|||||||||4
1654887560000|2022-06-10 18:59:20|14682.3|14680.8|14683.3|14680.8|14683.3|14681.8|14682.3|14680.8|10
1654887570000|2022-06-10 18:59:30|14682.3|14680.3|14683.3|14681.8|14683.3|14681.8|14682.3|14680.3|31
1654887590000|2022-06-10 18:59:50|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|4
1654887600000|2022-06-10 19:00:00|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|14682.3|14680.8|21
1654887610000|2022-06-10 19:00:10|||||||||10
1654887640000|2022-06-10 19:00:40|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|8
1654887660000|2022-06-10 19:01:00|||||||||4
1654887670000|2022-06-10 19:01:10|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|14680.3|14678.8|40
1654887680000|2022-06-10 19:01:20|14680.3|14678.8|14681.3|14679.8|14681.3|14679.8|14680.3|14678.8|9
1654887690000|2022-06-10 19:01:30|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|14682.3|14680.8|7
1654887700000|2022-06-10 19:01:40|||||||||5
1654887710000|2022-06-10 19:01:50|||||||||1
1654887730000|2022-06-10 19:02:10|14681.3|14679.8|14682.3|14679.8|14682.3|14680.8|14681.3|14679.8|12
1654887740000|2022-06-10 19:02:20|14681.3||14681.3||14681.3||14681.3||2
1654887750000|2022-06-10 19:02:30|14682.3||14682.3||14682.3||14682.3||3
1654887760000|2022-06-10 19:02:40|14681.3|14678.8|14681.3|14679.8|14681.3|14679.8|14680.3|14678.8|5
1654887770000|2022-06-10 19:02:50||14678.8||14679.8||14679.8||14678.8|0
1654887780000|2022-06-10 19:03:00||14678.8||14679.8||14679.8||14678.8|0
1654887790000|2022-06-10 19:03:10|14682.3|14680.8|14682.3|14679.8|14682.3|14680.8|14682.3|14679.8|12
1654887800000|2022-06-10 19:03:20|14681.3|14680.8|14681.3|14679.8|14682.3|14680.8|14681.3|14679.8|3
1654887810000|2022-06-10 19:03:30|14682.3|14680.8|14682.3|14679.8|14682.3|14680.8|14681.3|14679.8|5
1654887820000|2022-06-10 19:03:40|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|0
1654887830000|2022-06-10 19:03:50|||||||||2
1654887850000|2022-06-10 19:04:10|14684.3|14682.8|14684.3|14682.8|14685.3|14682.8|14684.3|14682.8|12
1654887860000|2022-06-10 19:04:20|14685.3||14684.3||14685.3||14684.3||0
1654887870000|2022-06-10 19:04:30|||||||||13
1654887890000|2022-06-10 19:04:50|||||||||2
1654887910000|2022-06-10 19:05:10|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|8
1654887920000|2022-06-10 19:05:20|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|14
1654887940000|2022-06-10 19:05:40|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|10
1654887950000|2022-06-10 19:05:50|||||||||1
1654887980000|2022-06-10 19:06:20|||||||||5
1654887990000|2022-06-10 19:06:30|||||||||3
1654888000000|2022-06-10 19:06:40|14684.3|14682.8|14684.3|14682.8|14685.3|14683.8|14684.3|14682.8|22
1654888010000|2022-06-10 19:06:50|||||||||4
1654888030000|2022-06-10 19:07:10|||||||||1
1654888040000|2022-06-10 19:07:20|||||||||3
1654888050000|2022-06-10 19:07:30|14683.3|14681.8|14684.3|14682.8|14684.3|14682.8|14683.3|14681.8|11
1654888060000|2022-06-10 19:07:40|14685.3|14681.8|14684.3|14682.8|14685.3|14682.8|14684.3|14681.8|71
1654888080000|2022-06-10 19:08:00|14685.3||14684.3||14685.3||14684.3||7
1654888090000|2022-06-10 19:08:10|14685.3||14685.3||14685.3||14685.3||0
1654888100000|2022-06-10 19:08:20||14683.8||14683.8||14683.8||14683.8|3
1654888110000|2022-06-10 19:08:30||14682.8||14682.8||14683.8||14682.8|20
1654888120000|2022-06-10 19:08:40||14683.8||14683.8||14683.8||14682.8|2
1654888130000|2022-06-10 19:08:50|||||||||1
1654888140000|2022-06-10 19:09:00|||||||||3
1654888150000|2022-06-10 19:09:10|14684.3|14682.8|14685.3|14682.8|14685.3|14683.8|14684.3|14682.8|17
1654888160000|2022-06-10 19:09:20|14684.3|14683.8|14684.3|14682.8|14685.3|14683.8|14684.3|14682.8|3
1654888170000|2022-06-10 19:09:30|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|14685.3|14682.8|1
1654888180000|2022-06-10 19:09:40|||||||||1
1654888190000|2022-06-10 19:09:50|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|2
1654888200000|2022-06-10 19:10:00|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|6
1654888210000|2022-06-10 19:10:10|14686.3|14684.8|14686.3|14683.8|14686.3|14684.8|14686.3|14683.8|8
1654888220000|2022-06-10 19:10:20|14685.3|14684.8|14686.3|14683.8|14686.3|14684.8|14685.3|14683.8|2
1654888230000|2022-06-10 19:10:30|14685.3|14682.8|14685.3|14682.8|14686.3|14682.8|14685.3|14682.8|7
1654888240000|2022-06-10 19:10:40||14683.8||14683.8||14683.8||14683.8|13
1654888260000|2022-06-10 19:11:00||14682.8||14682.8||14682.8||14682.8|5
1654888270000|2022-06-10 19:11:10|14684.3|14683.8|14685.3|14683.8|14685.3|14683.8|14684.3|14683.8|3
1654888280000|2022-06-10 19:11:20|||||||||4
1654888290000|2022-06-10 19:11:30|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|14685.3|14684.8|6
1654888300000|2022-06-10 19:11:40|14685.3|14683.8|14686.3|14683.8|14686.3|14684.8|14685.3|14683.8|30
1654888310000|2022-06-10 19:11:50|14685.3|14682.8|14685.3|14683.8|14685.3|14683.8|14684.3|14682.8|66
1654888340000|2022-06-10 19:12:20|||||||||5
1654888360000|2022-06-10 19:12:40|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|7
1654888380000|2022-06-10 19:13:00|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|1
1654888400000|2022-06-10 19:13:20|14686.3||14686.3||14686.3||14686.3||2
1654888410000|2022-06-10 19:13:30||14684.8||14684.8||14684.8||14684.8|0
1654888420000|2022-06-10 19:13:40||14683.8||14683.8||14684.8||14683.8|0
1654888430000|2022-06-10 19:13:50|14685.3||14686.3||14686.3||14685.3||0
1654888450000|2022-06-10 19:14:10||14684.8||14683.8||14684.8||14683.8|0
1654888460000|2022-06-10 19:14:20||14684.8||14684.8||14684.8||14684.8|0
1654888470000|2022-06-10 19:14:30||14683.8||14684.8||14684.8||14683.8|0
1654888500000|2022-06-10 19:15:00|||||||||4
1654888520000|2022-06-10 19:15:20|14687.2|14685.7|14687.3|14685.8|14687.3|14685.8|14687.2|14684.8|15
1654888530000|2022-06-10 19:15:30|14686.3|14684.8|14686.3|14683.8|14686.3|14684.8|14686.3|14683.8|19
1654888540000|2022-06-10 19:15:40||14684.8||14684.8||14684.8||14684.8|3
1654888600000|2022-06-10 19:16:40|||||||||1
1654888610000|2022-06-10 19:16:50|||||||||2
1654888620000|2022-06-10 19:17:00|14686.2|14684.7|14685.3|14683.8|14686.3|14684.8|14685.3|14683.8|3
1654888640000|2022-06-10 19:17:20|||||||||3
1654888700000|2022-06-10 19:18:20|||||||||4
1654888720000|2022-06-10 19:18:40|14684.3|14682.8|14685.3|14683.8|14685.3|14683.8|14684.3|14682.8|2
1654888750000|2022-06-10 19:19:10|||||||||1
1654888810000|2022-06-10 19:20:10|||||||||1
1654888820000|2022-06-10 19:20:20|||||||||5
1654888830000|2022-06-10 19:20:30|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|14686.3|14684.8|7
1654888840000|2022-06-10 19:20:40|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|23
1654888860000|2022-06-10 19:21:00|14684.3|14682.8|14684.3|14682.8|14684.3|14683.8|14684.3|14682.8|13
1654888870000|2022-06-10 19:21:10||14681.8||14682.8||14682.8||14681.8|1
1654888880000|2022-06-10 19:21:20|14683.3|14681.8|14684.3|14682.8|14684.3|14682.8|14683.3|14681.8|4
1654888900000|2022-06-10 19:21:40|14685.3|14683.7|14685.3|14683.8|14685.3|14683.8|14685.2|14683.7|1
1654888920000|2022-06-10 19:22:00|14686.3||14685.3||14686.3||14685.3||3
1654888940000|2022-06-10 19:22:20|14686.3||14686.3||14686.3||14686.3||2
1654888950000|2022-06-10 19:22:30||14684.8||14684.8||14684.8||14684.8|0
1654888960000|2022-06-10 19:22:40|||||||||1
1654889000000|2022-06-10 19:23:20|14687.2|14684.7|14686.3|14684.8|14687.3|14684.8|14686.3|14684.7|4
1654889020000|2022-06-10 19:23:40|14685.3|14683.8|14686.3|14684.8|14686.3|14684.8|14685.3|14683.8|6
1654889030000|2022-06-10 19:23:50|14687.3|14685.8|14687.3|14685.8|14687.3|14685.8|14687.3|14685.8|48
1654889040000|2022-06-10 19:24:00|14687.2|14684.8|14686.3|14684.8|14687.2|14684.8|14686.3|14684.7|1
1654889060000|2022-06-10 19:24:20|||||||||2
1654889080000|2022-06-10 19:24:40|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|14685.3|14683.8|3
1654889100000|2022-06-10 19:25:00|||||||||3
1654889110000|2022-06-10 19:25:10|14684.3|14682.8|14685.3|14682.8|14685.3|14682.8|14684.3|14682.8|3
1654889120000|2022-06-10 19:25:20||14683.8||14683.8||14683.8||14683.8|22
1654889130000|2022-06-10 19:25:30|||||||||2
1654889160000|2022-06-10 19:26:00|14686.3||14686.3||14686.3||14686.3||5
1654889170000|2022-06-10 19:26:10|14686.2|14684.7|14686.2|14684.7|14686.3|14684.8|14686.2|14684.7|0
1654889210000|2022-06-10 19:26:50|||||||||11
1654889220000|2022-06-10 19:27:00||14683.7||14684.7||14684.7||14683.7|2
1654889240000|2022-06-10 19:27:20|||||||||34
1654889260000|2022-06-10 19:27:40|14685.2|14683.7|14686.2|14684.7|14686.2|14684.7|14685.2|14683.7|6
1654889270000|2022-06-10 19:27:50|||||||||1
1654889290000|2022-06-10 19:28:10|14685.3|14683.7|14685.3|14683.8|14685.3|14683.8|14685.3|14683.7|1
1654889300000|2022-06-10 19:28:20|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|0
1654889340000|2022-06-10 19:29:00|14686.2|14684.7|14686.2|14684.7|14686.2|14684.7|14686.2|14684.7|27
1654889350000|2022-06-10 19:29:10|14685.3|14683.8|14686.2|14684.7|14686.2|14684.7|14685.2|14683.7|1
1654889360000|2022-06-10 19:29:20|14686.3|14683.8|14686.3|14683.8|14686.3|14684.7|14686.2|14683.8|1
1654889370000|2022-06-10 19:29:30|14686.2|14683.7|14686.2|14683.7|14686.2|14683.7|14686.2|14683.7|0
1654889380000|2022-06-10 19:29:40|14685.2||14685.2||14685.2||14685.2||1
1654889400000|2022-06-10 19:30:00|14686.2|14684.7|14686.2|14684.7|14686.2|14684.7|14686.2|14684.7|4
1654889420000|2022-06-10 19:30:20|||||||||2
1654889430000|2022-06-10 19:30:30|||||||||1
1654889440000|2022-06-10 19:30:40|14687.2|14685.7|14688.2|14685.7|14688.2|14685.7|14687.2|14685.7|27
1654889450000|2022-06-10 19:30:50||14686.7||14686.7||14686.7||14686.7|0
1654889460000|2022-06-10 19:31:00|14687.3|14685.8|14687.2|14685.7|14687.3|14685.8|14687.2|14685.7|6
1654889480000|2022-06-10 19:31:20|14686.2|14684.7|14687.2|14685.7|14687.2|14685.7|14686.2|14684.7|6
1654889500000|2022-06-10 19:31:40|14688.2||14687.2||14688.2||14687.2||1
1654889510000|2022-06-10 19:31:50|14688.2|14685.8|14687.2|14685.7|14688.2|14685.8|14687.2|14685.7|0
1654889520000|2022-06-10 19:32:00|14688.2||14687.2||14688.2||14687.2||0
1654889530000|2022-06-10 19:32:10|14688.2|14686.7|14686.2|14684.7|14688.2|14686.7|14686.2|14684.7|5
1654889540000|2022-06-10 19:32:20|14685.3|14683.7|14685.2|14683.7|14685.3|14683.8|14685.2|14683.7|3
1654889550000|2022-06-10 19:32:30|||||||||9
1654889560000|2022-06-10 19:32:40|14684.2|14682.7|14683.2|14681.7|14684.2|14682.7|14683.2|14681.7|98
1654889600000|2022-06-10 19:33:20|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|20
1654889610000|2022-06-10 19:33:30||14679.7||14679.7||14679.7||14679.7|11
1654889620000|2022-06-10 19:33:40|14682.3|14680.7|14681.2|14679.7|14682.3|14680.7|14681.2|14679.7|67
1654889630000|2022-06-10 19:33:50|14680.3|14678.8|14680.2|14678.7|14680.3|14678.8|14680.2|14678.7|1
1654889640000|2022-06-10 19:34:00|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|4
1654889650000|2022-06-10 19:34:10|14680.2|14678.7|14681.2|14679.7|14681.2|14679.7|14680.2|14678.7|17
1654889670000|2022-06-10 19:34:30|||||||||26
1654889680000|2022-06-10 19:34:40|||||||||39
1654889690000|2022-06-10 19:34:50|14682.2|14680.7|14681.2|14679.7|14682.3|14680.7|14681.2|14679.7|12
1654889700000|2022-06-10 19:35:00|14680.3|14678.8|14680.2|14678.7|14681.2|14678.8|14680.2|14678.7|10
1654889710000|2022-06-10 19:35:10|14680.3|14678.8|14681.2|14678.7|14681.2|14678.8|14680.3|14678.7|0
1654889720000|2022-06-10 19:35:20||14679.7||14679.7||14679.7||14679.7|41
1654889730000|2022-06-10 19:35:30|14681.3|14679.8|14682.2|14680.7|14682.2|14680.7|14681.2|14679.7|6
1654889740000|2022-06-10 19:35:40|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|8
1654889760000|2022-06-10 19:36:00|14680.2|14678.7|14681.2|14678.7|14681.2|14679.7|14680.2|14678.7|10
1654889770000|2022-06-10 19:36:10||14679.7||14679.7||14679.7||14679.7|0
1654889780000|2022-06-10 19:36:20|||||||||31
1654889790000|2022-06-10 19:36:30||14678.7||14679.7||14679.7||14678.7|3
1654889810000|2022-06-10 19:36:50||14678.7||14678.7||14678.7||14678.7|1
1654889820000|2022-06-10 19:37:00||14679.7||14679.7||14679.7||14679.7|0
1654889840000|2022-06-10 19:37:20|||||||||3
1654889850000|2022-06-10 19:37:30|||||||||1
1654889860000|2022-06-10 19:37:40|14680.2|14678.7|14681.2|14679.7|14681.2|14679.7|14680.2|14678.7|18
1654889870000|2022-06-10 19:37:50|14682.2|14680.7|14682.2|14679.7|14682.2|14680.7|14681.2|14679.7|17
1654889880000|2022-06-10 19:38:00||14680.7||14680.7||14680.7||14680.7|1
1654889900000|2022-06-10 19:38:20|||||||||2
1654889910000|2022-06-10 19:38:30|14682.3|14680.8|14683.2|14681.7|14683.2|14681.7|14682.3|14680.8|10
1654889920000|2022-06-10 19:38:40|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|3
1654889960000|2022-06-10 19:39:20|||||||||3
1654889990000|2022-06-10 19:39:50|||||||||1
1654890000000|2022-06-10 19:40:00|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|10
1654890010000|2022-06-10 19:40:10|||||||||1
1654890040000|2022-06-10 19:40:40|||||||||1
1654890050000|2022-06-10 19:40:50|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|7
1654890070000|2022-06-10 19:41:10|14683.2|14681.7|14682.3|14680.8|14683.2|14681.7|14682.3|14680.8|8
1654890080000|2022-06-10 19:41:20|14682.2|14680.7|14683.2|14681.7|14683.2|14681.7|14682.2|14680.7|0
1654890090000|2022-06-10 19:41:30|14682.2|14680.7|14683.2|14680.7|14683.2|14680.7|14682.2|14680.7|4
1654890100000|2022-06-10 19:41:40|14684.2|14681.7|14684.2|14682.7|14684.2|14682.7|14684.2|14681.7|5
1654890110000|2022-06-10 19:41:50|14683.2|14681.7|14684.2|14681.7|14684.2|14681.7|14683.2|14681.7|5
1654890120000|2022-06-10 19:42:00|14683.2|14682.7|14684.2|14682.7|14684.2|14682.7|14683.2|14681.7|3
1654890130000|2022-06-10 19:42:10|14683.2|14681.7|14684.2|14682.7|14684.2|14682.7|14683.2|14681.7|6
1654890150000|2022-06-10 19:42:30|||||||||2
1654890160000|2022-06-10 19:42:40||14681.7||14681.7||14682.7||14681.7|7
1654890170000|2022-06-10 19:42:50|14683.2||14683.2||14683.2||14683.2||0
1654890190000|2022-06-10 19:43:10|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|7
1654890200000|2022-06-10 19:43:20|||||||||11
1654890210000|2022-06-10 19:43:30|14685.2||14684.2||14685.2||14684.2||3
1654890220000|2022-06-10 19:43:40|14685.2||14684.2||14685.2||14684.2||5
1654890230000|2022-06-10 19:43:50|14685.2|14683.7|14684.2|14682.7|14685.2|14683.7|14684.2|14682.7|17
1654890270000|2022-06-10 19:44:30|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|42
1654890300000|2022-06-10 19:45:00|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|6
1654890320000|2022-06-10 19:45:20|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|20
1654890350000|2022-06-10 19:45:50|||||||||3
1654890360000|2022-06-10 19:46:00|||||||||3
1654890380000|2022-06-10 19:46:20|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|13
1654890400000|2022-06-10 19:46:40|||||||||1
1654890440000|2022-06-10 19:47:20|||||||||3
1654890460000|2022-06-10 19:47:40|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|2
1654890470000|2022-06-10 19:47:50|14686.2||14685.2||14686.2||14685.2||9
1654890480000|2022-06-10 19:48:00|14686.2||14685.2||14686.2||14685.2||9
1654890490000|2022-06-10 19:48:10|14686.2|14684.7|14686.2|14684.7|14686.2|14684.7|14686.2|14684.7|5
1654890500000|2022-06-10 19:48:20|14685.2|14683.7|14685.2|14683.7|14686.2|14683.7|14685.2|14683.7|10
1654890510000|2022-06-10 19:48:30|||||||||2
1654890530000|2022-06-10 19:48:50||14682.7||14682.7||14682.7||14682.7|5
1654890540000|2022-06-10 19:49:00|14684.2|14683.7|14685.2|14682.7|14685.2|14683.7|14684.2|14682.7|9
1654890550000|2022-06-10 19:49:10|14684.2||14685.2||14685.2||14684.2||40
1654890560000|2022-06-10 19:49:20|14684.2||14684.2||14684.2||14684.2||0
1654890580000|2022-06-10 19:49:40|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|22
1654890590000|2022-06-10 19:49:50||14682.7||14683.7||14683.7||14682.7|0
1654890600000|2022-06-10 19:50:00|14684.2|14682.7|14682.2|14680.7|14684.2|14682.7|14682.2|14680.7|59
1654890610000|2022-06-10 19:50:10|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|5
1654890620000|2022-06-10 19:50:20|14684.2|14680.7|14684.2|14682.7|14684.2|14682.7|14684.2|14680.7|9
1654890660000|2022-06-10 19:51:00|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|14683.2|14681.7|14
1654890680000|2022-06-10 19:51:20|14684.2|14682.7|14683.2|14681.7|14684.2|14682.7|14683.2|14681.7|40
1654890690000|2022-06-10 19:51:30|||||||||5
1654890720000|2022-06-10 19:52:00|||||||||3
1654890740000|2022-06-10 19:52:20|14682.2|14680.7|14683.2|14681.7|14683.2|14681.7|14682.2|14680.7|18
1654890800000|2022-06-10 19:53:20|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|55
1654890810000|2022-06-10 19:53:30|14681.2|14679.7|14681.2|14679.7|14682.2|14679.7|14681.2|14679.7|7
1654890820000|2022-06-10 19:53:40|14680.2|14678.7|14679.2|14677.7|14681.2|14678.7|14679.2|14677.7|15
1654890830000|2022-06-10 19:53:50|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|14680.2|14678.7|23
1654890840000|2022-06-10 19:54:00|14681.2||14681.2||14681.2||14681.2||0
1654890850000|2022-06-10 19:54:10|14682.2|14679.7|14682.2|14680.7|14683.2|14680.7|14682.2|14679.7|99
1654890860000|2022-06-10 19:54:20|14683.2||14682.2||14683.2||14682.2||1
1654890870000|2022-06-10 19:54:30|14683.2||14683.2||14683.2||14682.2||11
1654890880000|2022-06-10 19:54:40|14684.2|14681.7|14685.2|14682.7|14685.2|14683.7|14683.2|14681.7|189
1654890890000|2022-06-10 19:54:50|14686.2|14683.7|14686.2|14683.7|14686.2|14683.7|14685.2|14682.7|16
1654890900000|2022-06-10 19:55:00||14684.7||14683.7||14684.7||14683.7|8
1654890920000|2022-06-10 19:55:20|14685.2|14684.7|14685.2|14683.7|14686.2|14684.7|14685.2|14683.7|12
1654890930000|2022-06-10 19:55:30|14686.2||14685.2||14686.2||14685.2||10
1654890940000|2022-06-10 19:55:40|14686.2||14686.2||14686.2||14686.2||2
1654890950000|2022-06-10 19:55:50|14685.2||14685.2||14686.2||14685.2||12
1654890960000|2022-06-10 19:56:00|||||||||9
1654890970000|2022-06-10 19:56:10||14682.7||14682.7||14682.7||14682.7|10
1654890980000|2022-06-10 19:56:20|14684.2|14683.7|14684.2|14682.7|14684.2|14683.7|14684.2|14682.7|26
1654890990000|2022-06-10 19:56:30|||||||||4
1654891000000|2022-06-10 19:56:40|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|75
1654891010000|2022-06-10 19:56:50|14686.2||14686.2||14686.2||14686.2||11
1654891020000|2022-06-10 19:57:00|14687.2|14684.7|14686.2|14684.7|14687.2|14684.7|14686.2|14684.7|8
1654891030000|2022-06-10 19:57:10|||||||||3
1654891040000|2022-06-10 19:57:20|14687.2||14686.2||14687.2||14686.2||0
1654891050000|2022-06-10 19:57:30|||||||||3
1654891060000|2022-06-10 19:57:40|14685.2|14683.7|14685.2|14682.7|14685.7|14684.2|14685.2|14682.7|4
1654891070000|2022-06-10 19:57:50||14683.7||14683.7||14683.7||14683.7|2
1654891090000|2022-06-10 19:58:10|14686.2|14682.7|14687.2|14683.7|14687.2|14683.7|14686.2|14682.7|21
1654891110000|2022-06-10 19:58:30|14688.2|14685.7|14688.2|14685.7|14688.2|14685.7|14688.2|14685.7|39
1654891120000|2022-06-10 19:58:40|14687.2||14687.2||14687.2||14687.2||0
1654891130000|2022-06-10 19:58:50||14684.7||14684.7||14684.7||14684.7|8
1654891140000|2022-06-10 19:59:00|14686.2||14686.2||14686.2||14686.2||6
1654891150000|2022-06-10 19:59:10||14683.7||14683.7||14683.7||14683.7|20
1654891160000|2022-06-10 19:59:20|14685.2||14685.2||14685.2||14685.2||15
1654891170000|2022-06-10 19:59:30|14686.2||14685.2||14686.2||14685.2||10
1654891180000|2022-06-10 19:59:40|14686.2|14684.7|14686.2|14683.7|14686.7|14684.7|14686.2|14683.7|8
1654891190000|2022-06-10 19:59:50|14687.7|14684.2|14687.7|14684.2|14688.2|14684.7|14687.7|14684.2|9
1655100300000|2022-06-13 06:05:00|14706.2|14704.7|14703.2|14701.7|14706.2|14704.7|14703.2|14701.7|46
1655100310000|2022-06-13 06:05:10|14702.2|14700.7|14700.2|14698.7|14702.2|14700.7|14700.2|14698.7|34
1655100320000|2022-06-13 06:05:20|14699.2|14697.7|14699.2|14697.7|14700.3|14698.7|14699.2|14697.7|38
1655100330000|2022-06-13 06:05:30|14700.2|14698.7|14699.2|14697.7|14700.2|14698.7|14699.2|14697.7|67
1655100340000|2022-06-13 06:05:40|14698.2|14696.7|14698.2|14696.7|14698.2|14696.7|14697.2|14695.7|20
1655100350000|2022-06-13 06:05:50|14699.2|14697.7|14699.2|14697.7|14699.2|14697.7|14699.2|14697.7|8
1655100360000|2022-06-13 06:06:00|14700.2|14698.7|14700.2|14698.7|14704.2|14701.7|14700.2|14698.7|192
1655100370000|2022-06-13 06:06:10|14701.2|14699.7|14700.2|14698.7|14701.2|14699.7|14700.2|14698.7|40
1655100380000|2022-06-13 06:06:20|14699.3|14697.8|14699.2|14697.7|14700.3|14698.7|14699.2|14697.7|59
1655100390000|2022-06-13 06:06:30|14698.2|14696.7|14698.2|14696.7|14699.2|14697.7|14697.2|14695.7|38
1655100400000|2022-06-13 06:06:40|14697.2|14695.7|14695.2|14693.7|14697.2|14695.7|14695.2|14693.7|70
1655100410000|2022-06-13 06:06:50|14696.2|14694.7|14695.2|14693.7|14696.2|14694.7|14695.2|14693.7|28
1655100420000|2022-06-13 06:07:00|14694.3|14692.8|14695.2|14693.7|14695.2|14693.7|14693.2|14691.7|170
1655100430000|2022-06-13 06:07:10|14696.2|14694.7|14696.2|14694.7|14697.2|14695.7|14696.2|14694.7|28
1655100440000|2022-06-13 06:07:20|14697.2|14695.7|14696.2|14694.7|14697.2|14695.7|14696.2|14694.7|7
1655100450000|2022-06-13 06:07:30|14697.2|14695.7|14696.2|14694.7|14697.2|14695.7|14695.2|14693.7|90
1655100460000|2022-06-13 06:07:40|14698.2|14695.7|14697.2|14695.7|14698.2|14695.7|14697.2|14695.7|5
1655100470000|2022-06-13 06:07:50|||||||||29
1655100480000|2022-06-13 06:08:00|14696.3|14694.8|14697.2|14695.7|14697.2|14695.7|14695.2|14693.7|107
1655100490000|2022-06-13 06:08:10|14697.3|14694.8|14696.2|14694.7|14697.3|14694.8|14696.2|14694.7|14
1655100500000|2022-06-13 06:08:20|14695.2|14693.7|14696.2|14694.7|14696.3|14694.7|14695.2|14693.7|59
1655100510000|2022-06-13 06:08:30|14695.2|14693.7|14696.2|14694.7|14696.2|14694.7|14695.2|14693.7|62
1655100520000|2022-06-13 06:08:40|14698.2|14696.7|14695.2|14693.7|14698.2|14696.7|14695.2|14693.7|47
1655100530000|2022-06-13 06:08:50|14696.2|14694.7|14695.2|14693.7|14696.3|14694.7|14695.2|14693.7|19
1655100540000|2022-06-13 06:09:00|14696.2|14694.7|14695.2|14693.7|14697.2|14694.8|14695.2|14693.7|37
1655100550000|2022-06-13 06:09:10|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|60
1655100560000|2022-06-13 06:09:20|14698.2|14695.7|14698.2|14696.7|14698.2|14696.7|14698.2|14695.7|18
1655100570000|2022-06-13 06:09:30|14697.2|14695.7|14696.2|14694.7|14698.2|14695.7|14696.2|14694.7|47
1655100580000|2022-06-13 06:09:40|14697.2|14695.7|14698.2|14696.7|14698.2|14696.7|14697.2|14695.7|18
1655100590000|2022-06-13 06:09:50|14699.2|14697.7|14701.2|14699.7|14701.2|14699.7|14699.2|14697.7|24
1655100600000|2022-06-13 06:10:00|14700.3|14698.8|14698.2|14696.7|14700.3|14698.8|14697.2|14695.7|183
1655100610000|2022-06-13 06:10:10|14699.2|14696.8|14696.2|14694.7|14699.2|14696.8|14696.2|14694.7|23
1655100630000|2022-06-13 06:10:30|14695.2|14693.7|14695.2|14693.7|14695.2|14693.7|14695.2|14693.7|4
1655100640000|2022-06-13 06:10:40|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|46
1655100650000|2022-06-13 06:10:50|14698.2|14696.7|14699.2|14697.7|14699.2|14697.7|14698.2|14696.7|17
1655100660000|2022-06-13 06:11:00|14698.2|14696.7|14699.2|14697.7|14699.2|14697.7|14698.2|14696.7|39
1655100670000|2022-06-13 06:11:10|14698.2|14696.7|14698.2|14696.7|14699.2|14697.7|14698.2|14696.7|68
1655100690000|2022-06-13 06:11:30|||||||||10
1655100700000|2022-06-13 06:11:40|||||||||1
1655100710000|2022-06-13 06:11:50|14697.3|14695.7|14698.2|14696.7|14698.2|14696.7|14697.3|14695.7|37
1655100720000|2022-06-13 06:12:00|14699.2|14697.7|14698.2|14696.7|14699.2|14697.7|14698.2|14696.7|60
1655100730000|2022-06-13 06:12:10|14699.2|14697.7|14698.2|14696.7|14699.2|14697.7|14698.2|14696.7|32
1655100740000|2022-06-13 06:12:20|14699.2|14697.7|14698.2|14696.7|14699.2|14697.7|14698.2|14696.7|24
1655100750000|2022-06-13 06:12:30|14699.2|14697.7|14700.2|14698.7|14700.2|14698.7|14699.2|14697.7|109
1655100760000|2022-06-13 06:12:40|14701.2|14699.7|14701.2|14699.7|14702.2|14700.7|14700.2|14698.7|74
1655100770000|2022-06-13 06:12:50|14702.2|14700.7|14703.2|14701.7|14705.2|14703.7|14702.2|14700.7|77
1655100780000|2022-06-13 06:13:00|14702.3|14700.8|14703.2|14701.7|14703.2|14701.7|14702.3|14700.8|95
1655100790000|2022-06-13 06:13:10|14703.3|14700.8|14703.2|14701.7|14703.3|14701.7|14703.2|14700.7|2
1655100800000|2022-06-13 06:13:20|14702.2|14700.7|14703.2|14701.7|14703.2|14701.7|14702.2|14700.7|13
1655100810000|2022-06-13 06:13:30|14705.2|14703.7|14705.2|14703.7|14705.2|14703.7|14705.2|14703.7|50
1655100820000|2022-06-13 06:13:40|14706.2|14702.7|14707.2|14704.7|14707.2|14705.7|14705.2|14702.7|180
1655100830000|2022-06-13 06:13:50|14706.3|14704.8|14705.2|14703.7|14706.3|14704.8|14705.2|14703.7|36
1655100840000|2022-06-13 06:14:00|14705.3|14702.8|14703.2|14701.7|14705.3|14702.8|14702.3|14700.8|101
1655100850000|2022-06-13 06:14:10|14702.2|14700.7|14703.2|14701.7|14704.2|14702.7|14702.2|14700.7|66
1655100860000|2022-06-13 06:14:20|14702.2|14700.7|14703.2|14701.7|14703.2|14701.7|14702.2|14700.7|156
1655100870000|2022-06-13 06:14:30|14702.2|14700.7|14701.2|14699.7|14702.2|14700.7|14701.2|14699.7|24
1655100880000|2022-06-13 06:14:40|14700.3|14698.8|14702.2|14700.7|14702.2|14700.7|14700.3|14698.8|44
1655100890000|2022-06-13 06:14:50|14701.2|14699.7|14701.2|14699.7|14701.2|14699.7|14701.2|14699.7|13
1655100900000|2022-06-13 06:15:00|14700.2|14698.7|14700.2|14698.7|14701.2|14698.7|14699.2|14697.7|130
1655100910000|2022-06-13 06:15:10|14701.2|14699.7|14701.2|14699.7|14701.2|14699.7|14701.2|14699.7|15
1655100920000|2022-06-13 06:15:20|14700.2|14698.7|14700.2|14698.7|14700.2|14698.7|14700.2|14698.7|17
1655100930000|2022-06-13 06:15:30|14698.2|14696.7|14698.2|14696.7|14699.2|14697.7|14697.2|14695.7|56
1655100940000|2022-06-13 06:15:40|14697.2|14695.7|14697.2|14695.7|14697.2|14695.7|14696.2|14694.7|26
1655100950000|2022-06-13 06:15:50|14698.2|14696.7|14697.2|14695.7|14698.2|14696.7|14697.2|14695.7|67
1655100960000|2022-06-13 06:16:00|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|9
1655100970000|2022-06-13 06:16:10|14695.2|14693.7|14696.2|14694.7|14696.2|14694.7|14695.2|14693.7|44
1655100980000|2022-06-13 06:16:20|14695.2|14693.7|14693.2|14691.7|14695.2|14693.7|14693.2|14691.7|35
1655100990000|2022-06-13 06:16:30|14694.2|14692.7|14694.2|14692.7|14694.2|14692.7|14693.2|14691.7|52
1655101000000|2022-06-13 06:16:40|14692.3|14690.8|14692.2|14690.7|14693.2|14691.7|14692.2|14690.7|173
1655101010000|2022-06-13 06:16:50|14693.2|14691.7|14693.2|14691.7|14693.2|14691.7|14693.2|14691.7|36
1655101020000|2022-06-13 06:17:00|||||||||334
1655101030000|2022-06-13 06:17:10|14695.2|14693.7|14695.2|14693.7|14697.2|14695.7|14695.2|14693.7|106
1655101040000|2022-06-13 06:17:20|14694.2|14692.7|14696.3|14694.8|14696.3|14694.8|14694.2|14692.7|38
1655101050000|2022-06-13 06:17:30|14695.3|14693.8|14695.3|14693.8|14695.3|14693.8|14694.3|14692.8|32
1655101060000|2022-06-13 06:17:40|14695.2|14693.7|14696.2|14694.7|14696.2|14694.7|14694.2|14692.7|70
1655101070000|2022-06-13 06:17:50|14697.2|14695.7|14695.2|14693.7|14697.2|14695.7|14695.2|14693.7|46
1655101080000|2022-06-13 06:18:00|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|32
1655101090000|2022-06-13 06:18:10|14696.3|14694.8|14698.2|14696.7|14699.2|14697.7|14696.3|14694.8|71
1655101100000|2022-06-13 06:18:20|14698.3|14696.8|14698.3|14696.8|14698.3|14696.8|14698.3|14696.8|7
1655101110000|2022-06-13 06:18:30|14698.2|14696.7|14699.2|14697.7|14700.2|14698.7|14698.2|14696.7|53
1655101120000|2022-06-13 06:18:40|||||||||9
1655101130000|2022-06-13 06:18:50|14700.2|14698.7|14699.2|14697.7|14700.2|14698.7|14699.2|14697.7|51
1655101140000|2022-06-13 06:19:00|14698.2|14696.7|14699.2|14697.7|14699.2|14697.7|14698.2|14696.7|77
1655101150000|2022-06-13 06:19:10|14698.3|14696.8|14699.2|14697.7|14699.2|14697.7|14698.2|14696.7|52
1655101160000|2022-06-13 06:19:20|14698.2|14696.7|14698.2|14696.7|14699.2|14697.7|14697.2|14695.7|51
1655101170000|2022-06-13 06:19:30|14697.2|14695.7|14697.2|14695.7|14697.2|14695.7|14697.2|14695.7|62
1655101190000|2022-06-13 06:19:50|14698.2|14696.7|14699.2|14697.7|14699.2|14697.7|14698.2|14696.7|31
1655101200000|2022-06-13 06:20:00|14699.3|14697.8|14699.2|14697.7|14700.2|14698.7|14698.2|14696.7|40
1655101210000|2022-06-13 06:20:10|14700.2|14698.7|14703.2|14701.7|14703.2|14701.7|14700.2|14698.7|58
1655101220000|2022-06-13 06:20:20|14702.2|14700.7|14702.2|14700.7|14702.2|14700.7|14702.2|14700.7|3
1655101230000|2022-06-13 06:20:30|14703.2|14701.7|14702.2|14700.7|14703.2|14701.7|14702.2|14700.7|32
1655101240000|2022-06-13 06:20:40|14701.3|14699.8|14701.2|14699.7|14704.2|14702.7|14701.2|14699.7|356
1655101250000|2022-06-13 06:20:50|14702.2|14700.7|14701.2|14699.7|14702.2|14700.7|14700.2|14698.7|87
1655101260000|2022-06-13 06:21:00|14700.2|14698.7|14701.2|14699.7|14701.2|14699.7|14700.2|14698.7|29
1655101270000|2022-06-13 06:21:10|14700.3|14698.8|14700.2|14697.7|14700.3|14698.8|14700.2|14697.7|4
1655101280000|2022-06-13 06:21:20|14699.2|14698.7|14700.2|14698.7|14700.2|14698.7|14699.2|14697.7|33
1655101290000|2022-06-13 06:21:30|14699.2|14697.7|14699.2|14697.7|14699.2|14698.7|14698.2|14696.7|37
1655101300000|2022-06-13 06:21:40|||||||||16
1655101310000|2022-06-13 06:21:50|14700.2|14698.7|14701.2|14699.7|14701.2|14699.7|14699.2|14698.7|51
1655101320000|2022-06-13 06:22:00|14700.2|14698.7|14701.2|14699.7|14701.2|14699.7|14699.2|14696.7|67
1655101330000|2022-06-13 06:22:10|14702.2|14700.7|14702.2|14700.7|14702.2|14700.7|14701.2|14699.7|30
1655101350000|2022-06-13 06:22:30|14701.2|14698.7|14700.2|14697.7|14701.2|14699.7|14700.2|14697.7|57
1655101360000|2022-06-13 06:22:40|14701.2|14698.7|14702.2|14700.7|14702.2|14700.7|14701.2|14698.7|28
1655101370000|2022-06-13 06:22:50|14701.2|14699.7|14705.2|14703.7|14705.2|14703.7|14701.2|14699.7|39
1655101380000|2022-06-13 06:23:00|14704.2|14702.7|14703.2|14701.7|14704.2|14702.7|14703.2|14701.7|30
1655101390000|2022-06-13 06:23:10|14704.2|14702.7|14704.2|14702.7|14705.2|14703.7|14704.2|14702.7|95
1655101400000|2022-06-13 06:23:20|14703.2|14701.7|14704.2|14702.7|14704.2|14702.7|14703.2|14701.7|37
1655101410000|2022-06-13 06:23:30|14703.2|14701.7|14703.2|14701.7|14704.2|14701.7|14702.2|14700.7|27
1655101420000|2022-06-13 06:23:40|14702.2|14700.7|14700.2|14698.7|14702.2|14700.7|14700.2|14698.7|49
1655101430000|2022-06-13 06:23:50|14701.2|14699.7|14698.2|14696.7|14701.2|14699.7|14698.2|14696.7|89
1655101440000|2022-06-13 06:24:00|14699.2|14695.7|14698.2|14696.7|14699.2|14696.7|14697.2|14695.7|110
1655101450000|2022-06-13 06:24:10||14695.7||14696.7||14696.7||14695.7|14
1655101460000|2022-06-13 06:24:20|14697.2|14695.7|14697.2|14695.7|14697.3|14696.7|14697.2|14695.7|206
1655101470000|2022-06-13 06:24:30|14698.2|14696.7|14697.2|14695.7|14698.2|14696.7|14697.2|14695.7|103
1655101480000|2022-06-13 06:24:40|||||||||7
1655101490000|2022-06-13 06:24:50|||||||||7
1655101500000|2022-06-13 06:25:00|14699.2|14697.7|14702.2|14700.7|14702.2|14700.7|14699.2|14697.7|23
1655101510000|2022-06-13 06:25:10|14703.2||14702.2||14703.2||14702.2||5
1655101520000|2022-06-13 06:25:20|14700.2|14698.7|14700.2|14698.7|14700.2|14698.7|14700.2|14698.7|57
1655101530000|2022-06-13 06:25:30|14699.3|14697.8|14699.2|14697.7|14699.3|14697.8|14699.2|14697.7|14
1655101540000|2022-06-13 06:25:40|14700.2|14698.7|14701.2|14699.7|14701.2|14699.7|14700.2|14698.7|16
1655101550000|2022-06-13 06:25:50|14700.2|14698.7|14699.2|14697.7|14700.2|14698.7|14699.2|14697.7|31
1655101560000|2022-06-13 06:26:00|14700.2|14698.7|14700.2|14698.7|14700.2|14698.7|14699.2|14697.7|27
1655101570000|2022-06-13 06:26:10|14699.2|14697.7|14699.2|14697.7|14700.2|14698.7|14699.2|14697.7|29
1655101580000|2022-06-13 06:26:20|14700.2|14698.7|14697.2|14695.7|14700.2|14698.7|14696.2|14694.7|129
1655101590000|2022-06-13 06:26:30|14698.2|14696.7|14697.2|14695.7|14698.2|14696.7|14697.2|14695.7|3
1655101600000|2022-06-13 06:26:40|14698.2|14696.7|14698.2|14696.7|14698.2|14696.7|14697.2|14695.7|10
1655101610000|2022-06-13 06:26:50|14699.2|14697.7|14698.2|14696.7|14699.2|14697.7|14698.2|14696.7|20
1655101620000|2022-06-13 06:27:00|14699.2|14697.7|14696.2|14694.7|14699.2|14697.7|14695.2|14693.7|135
1655101630000|2022-06-13 06:27:10|14697.2|14695.7|14697.2|14695.7|14697.2|14695.7|14697.2|14695.7|12
1655101640000|2022-06-13 06:27:20|14696.3|14694.8|14694.2|14692.7|14696.3|14694.8|14694.2|14692.7|82
1655101650000|2022-06-13 06:27:30|14693.2|14691.7|14692.2|14690.7|14695.2|14693.7|14692.2|14690.7|64
1655101660000|2022-06-13 06:27:40|14693.2|14691.7|14694.2|14692.7|14695.2|14693.7|14692.2|14690.7|198
1655101670000|2022-06-13 06:27:50|14693.2|14691.7|14692.2|14690.7|14693.2|14691.7|14691.2|14689.7|78
1655101680000|2022-06-13 06:28:00|14691.2|14689.7|14691.2|14689.7|14691.2|14689.7|14691.2|14689.7|8
1655101690000|2022-06-13 06:28:10|14691.2|14688.8|14690.2|14688.7|14691.2|14688.8|14690.2|14688.7|54
1655101700000|2022-06-13 06:28:20|14691.2|14689.7|14691.2|14689.7|14691.2|14689.7|14691.2|14689.7|28
1655101710000|2022-06-13 06:28:30|14691.1|14689.6|14690.2|14688.7|14691.2|14689.7|14690.2|14688.7|46
1655101720000|2022-06-13 06:28:40|14691.2|14689.7|14690.2|14688.7|14691.2|14689.7|14690.2|14688.7|49
1655101730000|2022-06-13 06:28:50|14691.2|14689.7|14690.2|14688.7|14691.2|14689.7|14690.2|14688.7|44
1655101740000|2022-06-13 06:29:00|14691.2|14689.7|14690.2|14688.7|14691.2|14689.7|14690.2|14688.7|17
1655101750000|2022-06-13 06:29:10|14691.2|14689.7|14690.2|14688.7|14692.2|14690.7|14690.2|14688.7|69
1655101760000|2022-06-13 06:29:20|14691.2|14689.7|14690.2|14688.7|14692.2|14690.7|14690.2|14687.7|67
1655101770000|2022-06-13 06:29:30|14692.2|14690.7|14690.2|14688.7|14692.2|14690.7|14690.2|14688.7|99
1655101780000|2022-06-13 06:29:40|14691.2|14689.7|14690.2|14688.7|14692.2|14690.7|14690.2|14688.7|86
1655101790000|2022-06-13 06:29:50|14691.1|14689.6|14692.2|14690.7|14692.2|14690.7|14691.1|14689.6|76
1655101800000|2022-06-13 06:30:00|14691.2|14689.7|14688.2|14686.7|14691.2|14689.7|14688.2|14686.7|240
1655101810000|2022-06-13 06:30:10|14687.2|14685.7|14689.2|14686.7|14689.2|14686.7|14687.2|14685.7|69
1655101820000|2022-06-13 06:30:20|14688.2|14687.7|14691.2|14689.7|14691.2|14689.7|14688.2|14687.7|69
1655101830000|2022-06-13 06:30:30|14692.2|14690.7|14691.2|14689.7|14692.2|14690.7|14691.2|14689.7|48
1655101840000|2022-06-13 06:30:40|14692.2|14688.7|14690.2|14688.7|14692.2|14689.7|14690.2|14688.7|48
1655101850000|2022-06-13 06:30:50|14689.2|14687.7|14689.2|14687.7|14689.2|14687.7|14688.2|14686.7|66
1655101860000|2022-06-13 06:31:00|14688.2|14686.7|14687.2|14685.7|14688.2|14686.7|14687.2|14685.7|37
1655101870000|2022-06-13 06:31:10|14686.2|14684.7|14686.2|14684.7|14687.2|14685.7|14686.2|14684.7|37
1655101880000|2022-06-13 06:31:20|14685.3|14683.7|14686.2|14684.7|14686.2|14684.7|14685.2|14683.7|54
1655101890000|2022-06-13 06:31:30|14687.2|14685.7|14686.2|14684.7|14688.2|14685.7|14686.2|14684.7|96
1655101900000|2022-06-13 06:31:40||14683.7||14683.7||14683.7||14683.7|8
1655101910000|2022-06-13 06:31:50|14685.2|14682.7|14684.2|14682.7|14686.2|14683.7|14684.2|14682.7|29
1655101920000|2022-06-13 06:32:00|14683.2|14681.7|14685.2|14683.7|14686.2|14684.7|14683.2|14681.7|90
1655101930000|2022-06-13 06:32:10|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|14684.2|14681.7|57
1655101940000|2022-06-13 06:32:20|||||||||10
1655101950000|2022-06-13 06:32:30|14684.3|14682.8|14685.2|14682.7|14686.2|14684.7|14684.2|14682.7|33
1655101960000|2022-06-13 06:32:40|14684.2|14683.7|14684.2|14682.7|14685.2|14683.7|14684.2|14682.7|42
1655101970000|2022-06-13 06:32:50|14683.2|14681.7|14685.2|14683.7|14686.2|14683.7|14683.2|14681.7|53
1655101980000|2022-06-13 06:33:00|14684.3|14682.7|14682.2|14680.7|14685.2|14683.7|14682.2|14679.7|79
1655101990000|2022-06-13 06:33:10|14681.2|14679.7|14681.2|14678.7|14681.2|14679.7|14681.2|14678.7|33
1655102000000|2022-06-13 06:33:20|14680.3|14679.7|14680.2|14678.7|14680.3|14679.7|14680.2|14678.7|30
1655102010000|2022-06-13 06:33:30|14681.2|14679.7|14679.2|14677.7|14681.2|14679.7|14679.2|14677.7|36
1655102020000|2022-06-13 06:33:40|14680.2|14676.7|14679.2|14677.7|14680.2|14678.7|14679.2|14676.7|90
1655102030000|2022-06-13 06:33:50|14678.2|14676.7|14679.2|14676.7|14679.2|14677.7|14678.2|14676.7|105
1655102040000|2022-06-13 06:34:00|14678.2|14677.7|14678.2|14676.7|14679.2|14677.7|14678.2|14676.7|114
1655102050000|2022-06-13 06:34:10|14677.2|14675.7|14677.2|14675.7|14678.2|14676.7|14677.2|14675.7|44
1655102060000|2022-06-13 06:34:20|14676.3|14674.8|14675.2|14673.7|14676.3|14674.8|14675.2|14673.7|59
1655102070000|2022-06-13 06:34:30|14676.2|14674.7|14676.2|14673.7|14676.2|14674.7|14675.2|14673.7|33
1655102080000|2022-06-13 06:34:40|14677.2|14674.7|14676.2|14674.7|14677.2|14674.7|14675.2|14673.7|50
1655102090000|2022-06-13 06:34:50|14677.1|14675.6|14676.2|14674.7|14677.2|14675.7|14676.2|14674.7|47
1655102100000|2022-06-13 06:35:00|14677.2|14675.7|14676.2|14674.7|14677.2|14675.7|14675.2|14673.7|218
1655102110000|2022-06-13 06:35:10|14677.2|14673.7|14675.2|14673.7|14677.2|14673.7|14675.2|14672.7|28
1655102120000|2022-06-13 06:35:20|14674.3|14672.8|14674.2|14672.7|14675.2|14673.7|14674.2|14672.7|43
1655102130000|2022-06-13 06:35:30|14675.2|14673.7|14673.2|14671.7|14675.2|14673.7|14673.2|14671.7|162
1655102140000|2022-06-13 06:35:40|||||||||42
1655102150000|2022-06-13 06:35:50|14673.1|14670.7|14671.2|14669.7|14673.1|14671.7|14671.2|14669.7|95
1655102160000|2022-06-13 06:36:00|14670.2|14668.7|14670.2|14668.7|14670.2|14668.7|14670.2|14668.7|75
1655102170000|2022-06-13 06:36:10|14671.2|14669.7|14670.2|14668.7|14671.2|14669.7|14670.2|14668.7|10
1655102180000|2022-06-13 06:36:20|14669.2|14667.7|14668.2|14666.7|14669.2|14667.7|14668.2|14665.7|16
1655102190000|2022-06-13 06:36:30|14669.2|14667.7|14671.2|14669.7|14671.2|14669.7|14668.2|14667.7|45
1655102200000|2022-06-13 06:36:40|14672.2|14670.7|14673.2|14671.7|14673.2|14671.7|14671.2|14669.7|58
1655102210000|2022-06-13 06:36:50|14674.1|14672.6|14671.2|14669.7|14675.1|14673.6|14671.2|14669.7|135
1655102220000|2022-06-13 06:37:00|14670.2|14668.7|14669.2|14667.7|14670.2|14668.7|14669.2|14667.7|19
1655102230000|2022-06-13 06:37:10|14668.2|14666.7|14667.2|14665.7|14668.2|14666.7|14667.2|14665.7|57
1655102240000|2022-06-13 06:37:20|14668.2|14666.7|14668.2|14666.7|14668.2|14666.7|14668.2|14666.7|44
1655102250000|2022-06-13 06:37:30|||||||||58
1655102260000|2022-06-13 06:37:40|||||||||1
1655102270000|2022-06-13 06:37:50|14667.2|14665.7|14668.2|14666.7|14669.2|14667.7|14667.2|14665.7|189
1655102280000|2022-06-13 06:38:00|14667.2|14665.7|14667.2|14665.7|14667.2|14665.7|14667.2|14665.7|65
1655102290000|2022-06-13 06:38:10|14666.2|14664.7|14666.2|14664.7|14666.2|14664.7|14666.2|14664.7|12
1655102300000|2022-06-13 06:38:20|14667.1|14665.6|14668.2|14666.7|14669.2|14667.7|14667.1|14664.7|82
1655102310000|2022-06-13 06:38:30|14669.2|14667.7|14670.2|14668.7|14670.2|14668.7|14669.2|14667.7|43
1655102320000|2022-06-13 06:38:40|14671.2|14669.7|14672.2|14670.7|14673.2|14671.7|14671.2|14669.7|57
1655102330000|2022-06-13 06:38:50|14673.2|14671.7|14673.2|14671.7|14673.2|14671.7|14671.2|14669.7|90
1655102340000|2022-06-13 06:39:00|14672.2|14670.7|14672.1|14670.6|14672.2|14670.7|14671.2|14669.7|46
1655102350000|2022-06-13 06:39:10|14672.2|14670.7|14670.2|14668.7|14672.2|14670.7|14670.2|14668.7|28
1655102360000|2022-06-13 06:39:20|14669.2|14667.7|14668.2|14666.7|14670.2|14668.7|14668.2|14666.7|81
1655102370000|2022-06-13 06:39:30|14669.2|14667.7|14671.2|14669.7|14671.2|14669.7|14669.2|14667.7|38
1655102380000|2022-06-13 06:39:40|14672.2|14670.7|14672.2|14670.7|14672.2|14670.7|14671.2|14669.7|26
1655102390000|2022-06-13 06:39:50|14671.2|14669.7|14670.2|14668.7|14671.2|14669.7|14670.2|14668.7|15
1655102400000|2022-06-13 06:40:00|14669.2|14667.7|14666.2|14664.7|14670.2|14668.7|14666.2|14664.7|104
1655102410000|2022-06-13 06:40:10|14667.2|14665.7|14663.2|14661.7|14667.2|14665.7|14662.2|14660.7|173
1655102420000|2022-06-13 06:40:20|14664.2|14662.7|14662.2|14660.7|14665.2|14663.7|14662.2|14660.7|83
1655102430000|2022-06-13 06:40:30|14661.2|14659.7|14661.2|14659.7|14662.2|14660.7|14661.2|14659.7|230
1655102440000|2022-06-13 06:40:40|14662.2|14660.7|14662.2|14660.7|14663.2|14661.7|14662.2|14659.7|247
1655102450000|2022-06-13 06:40:50|14663.2|14661.7|14664.2|14662.7|14664.2|14662.7|14661.2|14659.7|168
1655102460000|2022-06-13 06:41:00|14665.2|14661.7|14662.2|14660.7|14665.2|14663.7|14662.2|14660.7|119
1655102470000|2022-06-13 06:41:10|14663.2|14661.7|14665.2|14663.7|14666.2|14664.7|14663.2|14661.7|153
1655102480000|2022-06-13 06:41:20|14666.2|14664.7|14666.2|14664.7|14667.2|14665.7|14665.2|14663.7|68
1655102490000|2022-06-13 06:41:30|14665.2|14663.7|14666.2|14664.7|14666.2|14664.7|14665.2|14663.7|19
1655102500000|2022-06-13 06:41:40|14665.2|14663.7|14665.2|14663.7|14666.2|14664.7|14664.2|14662.7|123
1655102510000|2022-06-13 06:41:50|14664.2|14662.7|14664.2|14662.7|14665.2|14663.7|14662.2|14660.7|244
1655102520000|2022-06-13 06:42:00|14665.2|14663.7|14663.2|14661.7|14666.2|14664.7|14663.2|14661.7|44
1655102530000|2022-06-13 06:42:10|14664.2|14662.7|14660.2|14658.7|14664.2|14662.7|14660.2|14658.7|44
1655102540000|2022-06-13 06:42:20|14659.2|14657.7|14658.2|14656.7|14659.2|14657.7|14658.2|14656.7|60
1655102550000|2022-06-13 06:42:30|14657.2|14655.7|14655.2|14653.7|14658.2|14656.7|14655.2|14653.7|103
1655102560000|2022-06-13 06:42:40|14656.2|14654.7|14653.2|14651.7|14656.2|14654.7|14653.2|14651.7|98
1655102570000|2022-06-13 06:42:50|14654.1|14652.6|14653.2|14651.7|14654.2|14652.7|14653.2|14651.7|29
1655102580000|2022-06-13 06:43:00|14652.2|14650.7|14652.2|14650.7|14653.2|14651.7|14652.2|14650.7|124
1655102590000|2022-06-13 06:43:10|14652.1|14650.6|14653.2|14651.7|14653.2|14651.7|14650.2|14648.7|136
1655102600000|2022-06-13 06:43:20|14652.2|14650.7|14651.2|14649.7|14652.2|14650.7|14651.2|14649.7|55
1655102610000|2022-06-13 06:43:30|14652.2|14650.7|14652.2|14650.7|14652.2|14650.7|14651.2|14649.7|40
1655102620000|2022-06-13 06:43:40|14650.2|14648.7|14651.2|14649.7|14651.2|14649.7|14650.2|14648.7|95
1655102630000|2022-06-13 06:43:50|14652.2|14650.7|14651.2|14649.7|14652.2|14650.7|14651.2|14649.7|47
1655102640000|2022-06-13 06:44:00|14652.2|14650.7|14653.2|14651.7|14653.2|14651.7|14652.2|14650.7|143
1655102650000|2022-06-13 06:44:10|14651.2|14650.7|14651.2|14648.7|14651.2|14650.7|14651.2|14648.7|95
1655102660000|2022-06-13 06:44:20|14650.2|14647.7|14650.2|14648.7|14650.2|14648.7|14649.2|14647.7|21
1655102670000|2022-06-13 06:44:30|14651.2|14649.7|14651.2|14649.7|14651.2|14649.7|14651.2|14649.7|47
1655102680000|2022-06-13 06:44:40|14652.2|14650.7|14651.2|14649.7|14652.2|14650.7|14651.2|14649.7|43
1655102690000|2022-06-13 06:44:50|14651.1|14649.6|14651.2|14649.7|14651.2|14649.7|14649.2|14647.7|77
1655102700000|2022-06-13 06:45:00|14652.2|14650.7|14651.2|14649.7|14652.2|14650.7|14650.2|14648.7|75
1655102710000|2022-06-13 06:45:10|14650.2|14648.7|14650.2|14648.7|14652.2|14649.7|14650.2|14648.7|72
1655102720000|2022-06-13 06:45:20|14651.2|14649.7|14652.2|14650.7|14652.2|14650.7|14651.2|14648.7|32
1655102730000|2022-06-13 06:45:30|14651.2|14649.7|14650.2|14648.7|14652.2|14650.7|14650.2|14648.7|53
1655102740000|2022-06-13 06:45:40|14650.1|14647.7|14651.2|14649.7|14652.2|14650.7|14650.1|14647.7|98
1655102750000|2022-06-13 06:45:50|14652.2|14650.7|14655.2|14653.7|14655.2|14653.7|14652.2|14650.7|27
1655102760000|2022-06-13 06:46:00|14656.2|14654.7|14654.2|14651.7|14656.2|14654.7|14654.2|14651.7|129
1655102770000|2022-06-13 06:46:10|14653.2|14652.7|14653.2|14651.7|14653.2|14652.7|14653.2|14651.7|20
1655102780000|2022-06-13 06:46:20|14652.2|14650.7|14651.2|14648.7|14653.2|14650.7|14650.2|14648.7|70
1655102790000|2022-06-13 06:46:30|14650.2|14649.7|14652.2|14649.7|14652.2|14649.7|14650.2|14649.7|11
1655102800000|2022-06-13 06:46:40|14652.1|14650.6|14650.2|14648.7|14652.2|14650.7|14650.2|14648.7|54
1655102810000|2022-06-13 06:46:50|14651.2|14649.7|14650.2|14648.7|14651.2|14649.7|14650.2|14648.6|38
1655102820000|2022-06-13 06:47:00|14651.1|14648.6|14653.2|14651.7|14653.2|14651.7|14651.1|14648.6|29
1655102830000|2022-06-13 06:47:10|14654.2|14652.7|14653.2|14650.7|14655.2|14653.7|14652.2|14650.7|70
1655102840000|2022-06-13 06:47:20|14653.1|14651.6|14653.2|14651.7|14654.2|14652.7|14653.1|14651.6|45
1655102850000|2022-06-13 06:47:30|14654.2|14652.7|14654.2|14652.7|14654.2|14652.7|14653.2|14651.7|124
1655102860000|2022-06-13 06:47:40|14653.2|14651.7|14652.2|14650.7|14654.2|14652.7|14652.2|14650.7|209
1655102870000|2022-06-13 06:47:50|14651.2|14649.7|14652.2|14650.7|14652.2|14650.7|14651.2|14649.7|83
1655102880000|2022-06-13 06:48:00|14653.2|14651.7|14655.2|14653.7|14656.2|14654.7|14653.2|14651.7|56
1655102890000|2022-06-13 06:48:10|14656.2|14654.7|14655.2|14653.7|14656.2|14654.7|14654.2|14652.7|198
1655102900000|2022-06-13 06:48:20|14656.2|14654.7|14656.2|14654.7|14656.2|14654.7|14655.2|14653.7|161
1655102910000|2022-06-13 06:48:30|14657.2|14655.7|14655.2|14653.7|14657.2|14655.7|14655.2|14653.7|57
1655102920000|2022-06-13 06:48:40|14656.2|14654.7|14653.2|14651.7|14656.2|14654.7|14653.2|14651.7|69
1655102930000|2022-06-13 06:48:50|14654.2|14652.7|14653.2|14651.7|14654.2|14652.7|14651.2|14649.7|239
1655102940000|2022-06-13 06:49:00|14652.2|14650.7|14651.2|14649.7|14652.2|14650.7|14651.1|14648.7|117
1655102950000|2022-06-13 06:49:10|14652.2|14650.7|14655.2|14653.7|14656.2|14654.7|14652.2|14650.7|186
1655102960000|2022-06-13 06:49:20|14655.1|14653.6|14653.2|14651.7|14655.2|14653.6|14653.2|14651.7|75
1655102970000|2022-06-13 06:49:30|14652.2|14650.7|14649.2|14647.7|14654.2|14652.7|14649.2|14647.7|165
1655102980000|2022-06-13 06:49:40|14650.2|14648.7|14647.2|14645.7|14650.2|14648.7|14645.2|14643.7|283
1655102990000|2022-06-13 06:49:50|14647.1|14645.6|14647.2|14645.7|14649.2|14647.6|14647.1|14644.7|161
1655103000000|2022-06-13 06:50:00|14646.2|14644.7|14646.2|14644.7|14649.2|14647.7|14646.2|14644.7|63
1655103010000|2022-06-13 06:50:10|14645.2|14643.7|14646.2|14644.7|14647.2|14645.7|14645.2|14643.7|127
1655103020000|2022-06-13 06:50:20|14647.2|14645.7|14648.2|14646.7|14649.2|14646.7|14646.2|14644.7|196
1655103030000|2022-06-13 06:50:30|14649.2|14647.7|14651.2|14649.7|14652.2|14650.7|14648.2|14647.7|221
1655103040000|2022-06-13 06:50:40|14652.2|14650.7|14650.2|14648.7|14652.2|14650.7|14649.2|14647.7|90
1655103050000|2022-06-13 06:50:50|14651.2|14649.7|14650.2|14648.7|14651.2|14649.7|14650.2|14648.7|15
1655103060000|2022-06-13 06:51:00|14651.2|14649.7|14647.2|14645.7|14651.2|14649.7|14647.2|14645.7|105
1655103070000|2022-06-13 06:51:10|14648.2|14646.7|14648.2|14646.7|14648.2|14646.7|14647.2|14645.7|96
1655103080000|2022-06-13 06:51:20|14649.2|14647.6|14648.2|14646.7|14649.2|14647.6|14647.2|14645.7|17
1655103090000|2022-06-13 06:51:30|14649.2|14647.7|14647.2|14645.7|14649.2|14647.7|14647.2|14645.7|10
1655103100000|2022-06-13 06:51:40|14646.2|14644.7|14644.2|14642.7|14646.2|14644.7|14644.2|14642.7|60
1655103110000|2022-06-13 06:51:50|14644.1|14642.6|14641.2|14639.7|14644.1|14642.6|14641.2|14639.7|153
1655103120000|2022-06-13 06:52:00|14642.2|14640.7|14640.2|14638.7|14644.2|14641.7|14640.2|14638.7|129
1655103130000|2022-06-13 06:52:10|14641.2|14639.7|14640.2|14638.7|14641.2|14639.7|14640.2|14638.7|60
1655103140000|2022-06-13 06:52:20|14641.2|14639.7|14640.2|14638.7|14641.2|14639.7|14639.2|14637.7|131
1655103150000|2022-06-13 06:52:30|14639.2|14637.7|14639.2|14637.7|14640.2|14638.7|14639.2|14637.6|65
1655103160000|2022-06-13 06:52:40|14638.2|14636.7|14636.2|14634.7|14639.2|14637.7|14635.2|14633.7|172
1655103170000|2022-06-13 06:52:50|14637.2|14635.7|14636.2|14634.7|14637.2|14635.7|14636.2|14633.7|126
1655103180000|2022-06-13 06:53:00|14637.1|14635.6|14637.2|14635.7|14639.2|14637.7|14637.1|14635.6|243
1655103190000|2022-06-13 06:53:10|14638.2|14636.7|14638.2|14636.7|14638.2|14636.7|14636.2|14634.7|71
1655103200000|2022-06-13 06:53:20|14637.2|14635.7|14640.2|14638.7|14641.2|14639.7|14636.2|14634.7|127
1655103210000|2022-06-13 06:53:30|14639.2|14637.7|14641.2|14639.7|14641.2|14639.7|14638.2|14636.7|87
1655103220000|2022-06-13 06:53:40|14642.2|14640.6|14641.2|14639.7|14642.2|14640.7|14641.2|14639.7|62
1655103230000|2022-06-13 06:53:50|14640.2|14638.7|14639.2|14637.7|14641.2|14639.7|14638.2|14636.7|188
1655103240000|2022-06-13 06:54:00|14638.2|14636.7|14638.2|14636.7|14639.2|14636.7|14638.2|14636.7|64
1655103250000|2022-06-13 06:54:10|14640.2|14638.7|14639.2|14637.7|14640.2|14638.7|14639.2|14637.7|35
1655103260000|2022-06-13 06:54:20|14640.2|14638.7|14638.2|14636.7|14640.2|14638.7|14638.2|14636.7|53
1655103270000|2022-06-13 06:54:30|14639.1|14637.6|14640.2|14638.7|14640.2|14638.7|14639.1|14637.6|117
1655103280000|2022-06-13 06:54:40|14641.2|14639.7|14640.2|14638.7|14641.2|14639.7|14640.2|14638.7|107
1655103290000|2022-06-13 06:54:50|14641.2|14639.7|14640.2|14638.7|14642.2|14639.7|14639.2|14637.7|59
1655103300000|2022-06-13 06:55:00|14641.2|14639.7|14637.2|14635.7|14641.2|14639.7|14637.2|14635.7|72
1655103310000|2022-06-13 06:55:10|14636.2|14634.7|14639.2|14637.7|14639.2|14637.7|14636.2|14634.7|64
1655103320000|2022-06-13 06:55:20|14638.2|14636.7|14640.2|14638.7|14640.2|14638.7|14637.2|14635.7|88
1655103330000|2022-06-13 06:55:30|14641.2|14639.7|14642.2|14640.7|14644.2|14642.7|14640.2|14638.7|145
1655103340000|2022-06-13 06:55:40|14643.2|14641.7|14643.2|14641.7|14644.2|14641.7|14643.2|14641.7|57
1655103350000|2022-06-13 06:55:50|14644.2|14642.7|14642.2|14640.7|14644.2|14642.7|14642.2|14640.6|91
1655103360000|2022-06-13 06:56:00|14641.2|14639.7|14641.2|14639.7|14642.2|14640.7|14641.2|14639.7|154
1655103370000|2022-06-13 06:56:10|14640.2|14638.7|14639.2|14637.7|14641.2|14639.7|14639.2|14637.7|90
1655103380000|2022-06-13 06:56:20|14638.2|14636.7|14639.2|14637.7|14640.2|14638.7|14638.2|14636.7|33
1655103390000|2022-06-13 06:56:30|14640.2|14636.7|14639.2|14637.7|14640.2|14637.7|14637.2|14635.7|154
1655103400000|2022-06-13 06:56:40|14640.2|14638.7|14640.2|14638.7|14640.2|14638.7|14640.2|14638.7|12
1655103410000|2022-06-13 06:56:50|14641.1|14639.6|14638.2|14636.7|14641.2|14639.7|14638.2|14636.7|400
1655103420000|2022-06-13 06:57:00|14639.2||14639.2||14639.2||14638.2||34
1655103430000|2022-06-13 06:57:10|14639.1|14637.6|14637.2|14635.7|14640.2|14637.7|14637.2|14635.7|91
1655103440000|2022-06-13 06:57:20|14636.2|14634.7|14637.2|14635.7|14637.2|14635.7|14636.2|14634.7|166
1655103450000|2022-06-13 06:57:30|14638.2|14636.7|14637.2|14635.7|14638.2|14636.7|14637.2|14635.7|46
1655103460000|2022-06-13 06:57:40|14636.2|14634.7|14638.2|14636.7|14638.2|14636.7|14636.2|14634.7|168
1655103470000|2022-06-13 06:57:50|14638.1|14636.6|14638.2|14636.7|14638.2|14636.7|14638.1|14636.6|4
1655103480000|2022-06-13 06:58:00|14640.2|14637.7|14638.2|14636.7|14641.2|14639.7|14638.2|14636.7|82
1655103490000|2022-06-13 06:58:10|14637.2|14635.7|14638.2|14636.7|14638.2|14636.7|14637.2|14635.7|459
1655103500000|2022-06-13 06:58:20|14637.2|14635.7|14639.2|14637.7|14640.2|14638.7|14636.2|14634.7|156
1655103510000|2022-06-13 06:58:30|14638.2|14636.7|14641.2|14639.7|14641.2|14639.7|14638.2|14636.7|47
1655103520000|2022-06-13 06:58:40|14640.2|14638.7|14640.2|14638.7|14640.2|14638.7|14640.2|14638.7|38
1655103530000|2022-06-13 06:58:50|||||||||5
1655103540000|2022-06-13 06:59:00|14641.2|14639.7|14642.2|14639.7|14642.2|14639.7|14640.2|14638.7|58
1655103550000|2022-06-13 06:59:10|14642.1|14640.6|14641.2|14639.7|14643.2|14641.7|14641.2|14639.7|60
1655103560000|2022-06-13 06:59:20|||||||||55
1655103570000|2022-06-13 06:59:30|14640.2|14638.7|14641.2|14639.7|14641.2|14639.7|14640.2|14638.7|78
1655103580000|2022-06-13 06:59:40|14642.2|14640.7|14640.2|14638.7|14642.2|14640.7|14640.2|14638.7|29
1655103590000|2022-06-13 06:59:50|14641.2|14639.7|14640.2|14638.7|14642.2|14639.7|14640.2|14638.7|87
1655103600000|2022-06-13 07:00:00|14641.2|14639.7|14635.2|14632.7|14641.2|14639.7|14633.2|14630.7|452
1655103610000|2022-06-13 07:00:10|14634.2|14633.6|14631.2|14629.7|14636.2|14634.7|14630.2|14628.7|197
1655103620000|2022-06-13 07:00:20|14632.2|14630.7|14634.2|14632.7|14635.2|14633.6|14631.2|14629.7|140
1655103630000|2022-06-13 07:00:30|14635.2|14633.7|14642.2|14639.7|14642.2|14640.7|14635.2|14632.7|150
1655103640000|2022-06-13 07:00:40|14643.2|14640.7|14644.2|14642.7|14645.2|14643.7|14642.2|14640.7|217
1655103650000|2022-06-13 07:00:50|14643.2|14641.7|14646.2|14644.7|14646.2|14644.7|14643.2|14641.7|231
1655103660000|2022-06-13 07:01:00|14647.2|14645.7|14648.2|14646.7|14649.2|14647.7|14645.2|14643.7|209
1655103670000|2022-06-13 07:01:10|14647.2|14645.7|14649.2|14647.7|14651.2|14649.7|14647.2|14645.6|142
1655103680000|2022-06-13 07:01:20|14650.2|14648.7|14650.2|14648.7|14650.2|14648.7|14649.2|14647.7|75
1655103690000|2022-06-13 07:01:30|14649.2|14647.7|14648.2|14646.7|14650.2|14648.7|14648.2|14646.7|93
1655103700000|2022-06-13 07:01:40|14649.2|14647.7|14651.2|14649.7|14651.2|14649.7|14648.2|14646.7|117
1655103710000|2022-06-13 07:01:50|14652.2|14650.7|14652.2|14650.7|14653.2|14651.7|14651.2|14649.7|46
1655103720000|2022-06-13 07:02:00|14651.2|14649.7|14651.1|14649.6|14652.2|14650.7|14650.1|14647.6|92
1655103730000|2022-06-13 07:02:10|14650.1|14648.6|14650.1|14648.6|14653.1|14651.6|14650.1|14648.6|136
1655103740000|2022-06-13 07:02:20|14651.1|14649.6|14649.1|14647.6|14651.1|14649.6|14649.1|14647.6|213
1655103750000|2022-06-13 07:02:30|14648.1|14646.6|14648.1|14646.6|14649.1|14647.6|14647.1|14645.6|179
1655103760000|2022-06-13 07:02:40|14646.1|14644.6|14643.1|14640.6|14646.1|14644.6|14643.1|14640.6|56
1655103770000|2022-06-13 07:02:50|14644.1|14641.6|14646.1|14644.6|14646.1|14644.6|14644.1|14641.6|66
1655103780000|2022-06-13 07:03:00|14647.1|14645.6|14646.1|14644.6|14647.1|14645.6|14646.1|14644.6|90
1655103790000|2022-06-13 07:03:10|14647.1|14645.6|14641.1|14639.6|14647.1|14645.6|14641.1|14639.6|95
1655103800000|2022-06-13 07:03:20|14640.1|14638.6|14642.1|14639.6|14642.1|14640.6|14638.1|14636.6|154
1655103810000|2022-06-13 07:03:30|14641.2|14639.7|14641.1|14639.6|14642.1|14639.7|14640.1|14638.6|290
1655103820000|2022-06-13 07:03:40|14642.1|14640.6|14645.1|14643.6|14645.1|14643.6|14642.1|14640.6|75
1655103830000|2022-06-13 07:03:50|14644.1|14642.6|14650.1|14648.6|14650.2|14648.6|14644.1|14642.6|119
1655103840000|2022-06-13 07:04:00|14649.1|14647.6|14647.1|14645.6|14650.1|14648.6|14647.1|14645.6|359
1655103850000|2022-06-13 07:04:10|14648.1|14646.6|14648.1|14646.6|14649.1|14647.6|14647.1|14645.6|154
1655103860000|2022-06-13 07:04:20|14647.2|14645.7|14648.1|14646.6|14649.2|14647.6|14646.1|14644.6|331
1655103870000|2022-06-13 07:04:30|14647.1|14645.6|14645.1|14643.6|14647.1|14645.6|14643.1|14641.6|183
1655103880000|2022-06-13 07:04:40|14646.1|14642.6|14645.1|14643.6|14646.1|14644.6|14644.1|14642.6|109
1655103890000|2022-06-13 07:04:50|14646.1|14644.6|14642.1|14640.6|14647.1|14645.6|14642.1|14640.6|261
1655103900000|2022-06-13 07:05:00|14641.1|14639.6|14644.1|14642.6|14644.2|14642.6|14641.1|14639.6|636
1655103910000|2022-06-13 07:05:10|14645.1|14643.6|14647.1|14645.6|14648.1|14646.6|14644.1|14642.6|120
1655103920000|2022-06-13 07:05:20|14646.1|14644.6|14646.1|14644.6|14647.2|14645.6|14645.1|14643.6|100
1655103930000|2022-06-13 07:05:30|14647.1|14645.6|14646.1|14644.6|14647.1|14645.6|14646.1|14644.6|157
1655103940000|2022-06-13 07:05:40|14648.1|14646.6|14647.1|14645.6|14649.1|14647.6|14646.1|14644.6|55
1655103950000|2022-06-13 07:05:50|14648.1|14645.7|14647.1|14645.6|14648.2|14646.6|14646.1|14644.6|219
1655103960000|2022-06-13 07:06:00|14646.1|14644.6|14646.1|14644.6|14647.1|14645.6|14644.1|14642.6|90
1655103970000|2022-06-13 07:06:10|14644.1|14642.6|14648.1|14646.6|14648.1|14646.6|14644.1|14642.6|130
1655103980000|2022-06-13 07:06:20|14649.1|14647.6|14650.1|14648.6|14650.2|14648.6|14649.1|14647.6|138
1655103990000|2022-06-13 07:06:30|14649.1|14647.6|14649.1|14647.6|14650.1|14647.6|14648.1|14646.6|44
1655104000000|2022-06-13 07:06:40|14649.2|14646.6|14648.1|14646.6|14649.2|14647.6|14647.1|14645.6|217
1655104010000|2022-06-13 07:06:50|14648.2|14646.7|14650.1|14648.6|14651.2|14649.6|14648.1|14646.6|162
1655104020000|2022-06-13 07:07:00|14651.1|14649.6|14651.1|14649.6|14652.1|14650.6|14649.1|14647.6|109
1655104030000|2022-06-13 07:07:10|14652.1|14650.6|14653.1|14651.6|14653.1|14651.6|14651.1|14649.6|67
1655104040000|2022-06-13 07:07:20|14652.1|14650.6|14653.1|14651.6|14654.2|14652.6|14652.1|14650.6|97
1655104050000|2022-06-13 07:07:30|14654.1|14652.6|14657.1|14655.6|14657.1|14655.6|14653.1|14651.6|137
1655104060000|2022-06-13 07:07:40|14658.1|14656.6|14659.1|14656.6|14659.1|14656.6|14657.1|14655.6|75
1655104070000|2022-06-13 07:07:50|14658.1|14657.6|14659.1|14657.6|14660.1|14658.6|14657.1|14655.6|393
1655104080000|2022-06-13 07:08:00|14658.1|14656.6|14661.1|14659.6|14661.1|14659.6|14658.1|14656.6|269
1655104090000|2022-06-13 07:08:10|14660.1|14658.6|14659.1|14657.6|14662.1|14659.7|14659.1|14657.6|71
1655104100000|2022-06-13 07:08:20|14660.1|14658.6|14659.1|14657.6|14661.2|14659.6|14659.1|14657.6|113
1655104110000|2022-06-13 07:08:30|14658.1|14656.6|14660.1|14658.6|14661.1|14659.6|14658.1|14656.6|93
1655104120000|2022-06-13 07:08:40|14659.1|14657.6|14659.1|14657.6|14660.1|14658.6|14658.1|14656.6|139
1655104130000|2022-06-13 07:08:50|14660.1|14658.6|14658.1|14656.6|14660.2|14658.6|14658.1|14656.6|93
1655104140000|2022-06-13 07:09:00|14658.2|14656.7|14659.1|14657.6|14660.1|14658.6|14658.1|14656.6|202
1655104150000|2022-06-13 07:09:10|14658.1|14656.6|14659.1|14657.6|14660.1|14658.6|14658.1|14656.6|464
1655104160000|2022-06-13 07:09:20|14658.1|14656.6|14661.1|14659.6|14661.1|14659.6|14658.1|14656.6|70
1655104170000|2022-06-13 07:09:30|14662.1|14660.6|14663.1|14661.6|14663.1|14661.6|14660.1|14658.6|109
1655104180000|2022-06-13 07:09:40|14662.1|14660.6|14664.1|14662.6|14664.1|14662.6|14662.1|14660.6|172
1655104190000|2022-06-13 07:09:50|14663.1|14661.6|14662.1|14660.6|14663.1|14662.6|14662.1|14660.6|45
1655104200000|2022-06-13 07:10:00|14661.2|14659.6|14660.1|14658.6|14662.2|14660.6|14660.1|14657.6|85
1655104210000|2022-06-13 07:10:10|14661.1|14659.6|14665.1|14663.6|14665.2|14663.6|14661.1|14659.6|128
1655104220000|2022-06-13 07:10:20|14666.1|14664.6|14666.1|14664.6|14667.1|14665.6|14665.1|14663.6|82
1655104230000|2022-06-13 07:10:30|14667.2|14664.7|14670.1|14668.6|14670.1|14668.6|14666.1|14664.6|165
1655104240000|2022-06-13 07:10:40|14671.1|14669.6|14672.1|14670.6|14672.1|14670.6|14670.1|14668.6|208
1655104250000|2022-06-13 07:10:50|14671.1|14669.6|14672.1|14670.6|14673.1|14671.6|14671.1|14669.6|232
1655104260000|2022-06-13 07:11:00|14671.1|14669.6|14673.1|14671.6|14673.1|14671.6|14671.1|14669.6|98
1655104270000|2022-06-13 07:11:10|14672.1|14670.6|14672.1|14670.6|14673.1|14671.6|14672.1|14670.6|131
1655104280000|2022-06-13 07:11:20|14673.1|14671.6|14672.1|14670.6|14674.1|14672.6|14672.1|14670.6|39
1655104290000|2022-06-13 07:11:30|14673.1|14671.6|14674.1|14672.6|14675.1|14673.6|14673.1|14671.6|335
1655104300000|2022-06-13 07:11:40|14675.1|14673.6|14674.1|14672.6|14675.1|14673.6|14673.1|14671.6|32
1655104310000|2022-06-13 07:11:50|14673.1|14671.6|14675.1|14672.6|14675.1|14673.6|14672.1|14670.6|70
1655104320000|2022-06-13 07:12:00|14674.1|14673.6|14672.1|14670.6|14674.1|14673.6|14672.1|14670.6|91
1655104330000|2022-06-13 07:12:10|14671.1|14669.6|14671.1|14669.6|14672.2|14670.6|14671.1|14669.6|187
1655104340000|2022-06-13 07:12:20|14672.1|14669.7|14673.1|14671.6|14673.1|14671.6|14671.1|14669.6|116
1655104350000|2022-06-13 07:12:30|14674.1|14672.6|14669.1|14667.6|14674.1|14672.6|14668.1|14666.6|91
1655104360000|2022-06-13 07:12:40|14668.2|14666.6|14668.1|14666.6|14669.1|14666.7|14667.1|14665.6|467
1655104370000|2022-06-13 07:12:50|14667.1|14665.6|14665.1|14663.6|14667.1|14665.6|14664.1|14662.6|201
1655104380000|2022-06-13 07:13:00|14664.1|14662.6|14661.1|14659.6|14665.1|14663.6|14661.1|14659.6|212
1655104390000|2022-06-13 07:13:10|14660.1|14658.6|14660.1|14658.6|14661.1|14659.6|14660.1|14658.6|238
1655104400000|2022-06-13 07:13:20|14661.1||14660.1||14661.1||14660.1||9
1655104410000|2022-06-13 07:13:30|14661.1|14657.6|14661.1|14658.6|14661.1|14659.6|14659.1|14657.6|193
1655104420000|2022-06-13 07:13:40|14660.1|14659.6|14662.1|14660.6|14663.1|14661.6|14660.1|14659.6|234
1655104430000|2022-06-13 07:13:50|14661.1|14659.6|14661.1|14659.6|14662.1|14660.6|14661.1|14659.6|85
1655104440000|2022-06-13 07:14:00|14662.1|14660.6|14662.1|14660.6|14663.2|14660.7|14661.1|14659.6|65
1655104450000|2022-06-13 07:14:10|14662.2|14660.7|14663.1|14661.6|14664.1|14662.6|14662.2|14660.7|94
1655104460000|2022-06-13 07:14:20|14664.1|14660.6|14663.1|14661.6|14664.1|14662.6|14663.1|14660.6|36
1655104470000|2022-06-13 07:14:30|14664.1|14661.7|14665.1|14663.6|14666.1|14664.6|14663.1|14661.6|105
1655104480000|2022-06-13 07:14:40|14666.1|14664.6|14661.1|14659.6|14666.1|14664.6|14660.1|14658.6|433
1655104490000|2022-06-13 07:14:50|14660.2|14658.6|14661.1|14659.6|14662.1|14660.6|14660.1|14658.6|108
1655104500000|2022-06-13 07:15:00|14660.1|14658.6|14659.1|14657.6|14660.1|14658.6|14658.1|14656.6|374
1655104510000|2022-06-13 07:15:10|14658.1|14656.6|14659.1|14657.6|14660.1|14658.6|14658.1|14656.6|248
1655104520000|2022-06-13 07:15:20|14658.1|14656.6|14656.1|14654.6|14658.1|14656.6|14655.1|14653.6|183
1655104530000|2022-06-13 07:15:30|14657.1|14655.6|14657.1|14655.6|14658.1|14656.6|14657.1|14655.6|78
1655104540000|2022-06-13 07:15:40|14658.1|14656.6|14659.1|14657.6|14659.2|14657.6|14657.2|14655.7|247
1655104550000|2022-06-13 07:15:50|14660.1|14658.6|14660.1|14658.6|14660.1|14658.6|14660.1|14658.6|46
1655104560000|2022-06-13 07:16:00|14659.1|14657.6|14658.1|14656.6|14659.1|14657.6|14658.1|14656.6|215
1655104570000|2022-06-13 07:16:10|14657.1|14655.6|14658.1|14656.6|14658.1|14656.6|14657.1|14655.6|21
1655104580000|2022-06-13 07:16:20|14657.1|14655.6|14658.1|14656.6|14658.1|14656.6|14656.1|14653.7|345
1655104590000|2022-06-13 07:16:30|||||||||74
1655104600000|2022-06-13 07:16:40|14659.1|14657.6|14659.1|14657.6|14660.1|14658.6|14659.1|14657.6|33
1655104610000|2022-06-13 07:16:50|14658.1|14656.6|14658.1|14655.6|14658.2|14656.6|14656.1|14654.6|137
1655104620000|2022-06-13 07:17:00|14657.1|14656.6|14659.1|14657.6|14659.1|14657.6|14657.1|14656.6|200
1655104630000|2022-06-13 07:17:10|14658.2|14656.7|14660.1|14658.6|14660.1|14658.6|14657.1|14655.6|365
1655104640000|2022-06-13 07:17:20|14659.1|14657.6|14658.1|14656.6|14659.1|14657.6|14658.1|14656.6|57
1655104650000|2022-06-13 07:17:30|14657.2|14655.6|14655.1|14653.6|14658.1|14656.6|14654.1|14652.6|517
1655104660000|2022-06-13 07:17:40|14654.1|14652.6|14654.1|14652.6|14654.1|14652.6|14653.1|14651.6|147
1655104670000|2022-06-13 07:17:50|14655.1|14653.6|14654.1|14652.6|14656.1|14654.6|14654.1|14652.6|409
1655104680000|2022-06-13 07:18:00|14655.1|14653.6|14654.1|14652.6|14655.1|14653.6|14654.1|14652.6|79
1655104690000|2022-06-13 07:18:10|14653.1|14651.6|14654.1|14652.6|14655.1|14653.6|14652.1|14650.6|150
1655104700000|2022-06-13 07:18:20|14653.1|14651.6|14651.1|14648.6|14653.1|14651.6|14651.1|14648.6|110
1655104710000|2022-06-13 07:18:30|14650.1|14649.6|14651.1|14649.6|14652.1|14650.6|14650.1|14648.6|347
1655104720000|2022-06-13 07:18:40|14650.1|14648.6|14650.1|14648.6|14651.2|14649.6|14650.1|14648.6|58
1655104730000|2022-06-13 07:18:50|14651.1|14649.6|14653.1|14651.6|14654.1|14651.6|14651.1|14649.6|53
1655104740000|2022-06-13 07:19:00|14652.1|14650.6|14653.1|14651.6|14653.2|14651.6|14652.1|14649.6|97
1655104750000|2022-06-13 07:19:10|14654.1|14652.6|14652.1|14650.6|14655.1|14653.6|14652.1|14650.6|138
1655104760000|2022-06-13 07:19:20|14653.1|14651.6|14651.1|14649.6|14653.1|14651.6|14650.1|14648.6|271
1655104770000|2022-06-13 07:19:30|14651.2|14649.7|14651.1|14649.6|14652.1|14650.6|14651.1|14649.6|404
1655104780000|2022-06-13 07:19:40|14652.1|14650.6|14651.1|14649.6|14653.1|14651.6|14651.1|14649.6|96
1655104790000|2022-06-13 07:19:50|14650.1|14648.6|14651.1|14649.6|14652.1|14650.6|14650.1|14648.6|179
1655104800000|2022-06-13 07:20:00|14652.1|14650.6|14658.1|14656.6|14658.1|14656.6|14652.1|14649.6|678
1655104810000|2022-06-13 07:20:10|14657.1|14655.6|14658.1|14655.6|14658.1|14656.6|14656.1|14654.6|38
1655104820000|2022-06-13 07:20:20|14657.1|14656.6|14659.1|14657.6|14660.1|14658.6|14657.1|14655.6|33
1655104830000|2022-06-13 07:20:30|14658.1|14656.6|14659.1|14657.6|14659.1|14657.6|14658.1|14656.6|22
1655104840000|2022-06-13 07:20:40|14658.1|14656.6|14659.1|14657.6|14659.1|14657.6|14658.1|14656.6|64
1655104850000|2022-06-13 07:20:50|14660.1|14656.6|14660.1|14658.6|14661.1|14659.6|14660.1|14656.6|93
1655104860000|2022-06-13 07:21:00|14659.1|14657.6|14660.1|14658.6|14661.1|14659.6|14659.1|14657.6|137
1655104870000|2022-06-13 07:21:10|14659.1|14657.6|14659.1|14657.6|14659.1|14657.6|14658.1|14656.6|266
1655104880000|2022-06-13 07:21:20|14660.1|14658.6|14662.1|14660.6|14662.1|14660.6|14659.1|14657.6|172
1655104890000|2022-06-13 07:21:30|14661.1|14659.6|14661.1|14659.6|14662.1|14659.6|14660.1|14658.6|45
1655104900000|2022-06-13 07:21:40|14660.1|14658.6|14660.1|14658.6|14661.1|14659.6|14660.1|14658.6|118
1655104910000|2022-06-13 07:21:50|14661.1|14659.6|14660.1|14658.6|14661.1|14659.6|14659.1|14657.6|79
1655104920000|2022-06-13 07:22:00|14661.1|14659.6|14662.1|14660.6|14662.1|14660.6|14660.1|14659.6|123
1655104930000|2022-06-13 07:22:10|14661.2|14659.7|14661.1|14659.6|14662.1|14660.6|14660.2|14658.7|72
1655104940000|2022-06-13 07:22:20|14662.1|14660.6|14663.1|14661.6|14664.1|14662.6|14662.1|14660.6|119
1655104950000|2022-06-13 07:22:30|14664.1|14662.6|14665.1|14663.6|14665.1|14663.6|14664.1|14661.6|136
1655104960000|2022-06-13 07:22:40|14666.1|14664.6|14665.1|14662.6|14666.1|14664.6|14664.1|14662.6|52
1655104970000|2022-06-13 07:22:50|14664.1|14663.6|14663.1|14661.6|14666.1|14664.6|14663.1|14661.6|126
1655104980000|2022-06-13 07:23:00|14662.1|14660.6|14661.1|14659.6|14662.1|14661.6|14660.1|14658.6|102
1655104990000|2022-06-13 07:23:10|14662.1|14660.6|14665.1|14663.6|14665.1|14663.6|14662.1|14660.6|195
1655105000000|2022-06-13 07:23:20|14664.1|14662.6|14661.1|14659.6|14664.1|14662.6|14661.1|14659.6|51
1655105010000|2022-06-13 07:23:30|14662.1|14660.6|14662.1|14660.6|14664.1|14662.6|14660.1|14658.6|202
1655105020000|2022-06-13 07:23:40|14661.2|14659.7|14661.1|14659.6|14662.1|14660.6|14661.1|14659.6|162
1655105030000|2022-06-13 07:23:50|14660.1|14658.6|14655.1|14653.6|14661.1|14658.6|14654.1|14652.6|197
1655105040000|2022-06-13 07:24:00|14656.1|14652.6|14654.1|14651.6|14656.1|14653.6|14653.1|14651.6|75
1655105050000|2022-06-13 07:24:10|14653.1|14650.6|14648.1|14646.6|14653.1|14651.6|14646.1|14643.6|207
1655105060000|2022-06-13 07:24:20|14647.1|14645.6|14651.1|14649.6|14651.1|14649.6|14647.1|14645.6|65
1655105070000|2022-06-13 07:24:30|14652.1|14650.6|14652.1|14650.6|14652.1|14650.6|14652.1|14649.6|60
1655105080000|2022-06-13 07:24:40|14651.1|14649.6|14651.1|14649.6|14652.1|14650.6|14651.1|14648.6|104
1655105090000|2022-06-13 07:24:50|14650.1|14648.6|14648.1|14645.6|14651.1|14649.6|14647.1|14645.6|94
1655105100000|2022-06-13 07:25:00|14649.1|14646.6|14647.1|14645.6|14649.1|14647.6|14646.1|14644.6|57
1655105110000|2022-06-13 07:25:10|14646.2|14644.7|14645.1|14642.6|14648.1|14645.6|14643.1|14641.6|92
1655105120000|2022-06-13 07:25:20|14644.1|14643.6|14643.1|14641.6|14645.1|14643.6|14642.1|14640.6|157
1655105130000|2022-06-13 07:25:30|14644.1|14642.6|14644.1|14642.6|14644.1|14642.6|14643.1|14641.6|30
1655105140000|2022-06-13 07:25:40|14643.1|14641.6|14642.1|14640.6|14644.1|14642.6|14642.1|14640.6|40
1655105150000|2022-06-13 07:25:50|14643.1|14641.6|14641.1|14639.6|14644.1|14642.6|14641.1|14639.6|134
1655105160000|2022-06-13 07:26:00|14642.1|14640.6|14645.1|14642.6|14645.1|14643.6|14642.1|14640.6|171
1655105170000|2022-06-13 07:26:10|14644.1|14643.6|14641.1|14639.6|14644.1|14643.6|14640.1|14638.6|153
1655105180000|2022-06-13 07:26:20|14642.1|14640.6|14644.1|14642.6|14645.1|14642.6|14642.1|14639.6|69
1655105190000|2022-06-13 07:26:30|14645.1|14641.6|14643.1|14641.6|14645.1|14642.6|14642.1|14640.6|142
1655105200000|2022-06-13 07:26:40|14644.1|14642.6|14645.1|14642.6|14645.1|14643.6|14642.1|14640.6|91
1655105210000|2022-06-13 07:26:50|14644.1|14643.5|14649.1|14647.6|14649.1|14647.6|14644.1|14642.6|116
1655105220000|2022-06-13 07:27:00|14650.1|14648.6|14649.1|14647.6|14651.1|14649.6|14649.1|14647.6|97
1655105230000|2022-06-13 07:27:10|14650.1|14648.5|14647.1|14645.6|14650.1|14648.6|14647.1|14645.6|178
1655105240000|2022-06-13 07:27:20|14648.1|14646.6|14647.1|14645.6|14648.1|14646.6|14647.1|14645.6|243
1655105250000|2022-06-13 07:27:30|14646.1|14644.6|14647.1|14645.6|14647.1|14645.6|14645.1|14643.6|127
1655105260000|2022-06-13 07:27:40|14648.1|14646.6|14646.1|14644.6|14648.1|14646.6|14645.1|14643.6|107
1655105270000|2022-06-13 07:27:50|14647.1|14643.6|14646.1|14644.6|14647.1|14644.6|14644.1|14642.6|137
1655105280000|2022-06-13 07:28:00|14645.1|14643.6|14641.1|14639.6|14645.1|14643.6|14641.1|14639.6|296
1655105290000|2022-06-13 07:28:10|14639.1|14637.6|14639.1|14637.6|14641.1|14639.6|14638.1|14636.6|392
1655105300000|2022-06-13 07:28:20|14640.1|14638.6|14639.1|14637.6|14641.1|14639.6|14639.1|14637.6|264
1655105310000|2022-06-13 07:28:30|14638.1|14636.6|14635.1|14633.6|14638.1|14636.6|14634.1|14632.6|254
1655105320000|2022-06-13 07:28:40|14634.1|14632.6|14632.1|14630.6|14635.1|14633.6|14632.1|14630.6|249
1655105330000|2022-06-13 07:28:50|14633.1|14631.6|14633.1|14631.6|14635.1|14632.6|14632.1|14630.6|86
1655105340000|2022-06-13 07:29:00|14632.1|14630.6|14631.1|14629.6|14633.1|14631.6|14631.1|14629.6|84
1655105350000|2022-06-13 07:29:10|14632.1|14630.6|14631.1|14629.6|14632.1|14630.6|14628.1|14626.6|459
1655105360000|2022-06-13 07:29:20|14632.1|14630.6|14631.1|14629.6|14632.2|14630.7|14630.1|14628.6|440
1655105370000|2022-06-13 07:29:30|14633.1|14631.6|14635.1|14633.6|14635.1|14633.6|14632.1|14630.6|328
1655105380000|2022-06-13 07:29:40|14634.1|14632.6|14630.1|14628.6|14636.1|14634.6|14630.1|14628.6|184
1655105390000|2022-06-13 07:29:50|14631.1|14629.6|14634.1|14632.6|14635.1|14633.6|14631.1|14629.6|174
1655105400000|2022-06-13 07:30:00|14635.1|14633.6|14635.1|14633.6|14635.1|14633.6|14632.1|14630.6|102
1655105410000|2022-06-13 07:30:10|14634.1|14632.6|14631.1|14629.6|14634.1|14632.6|14630.1|14628.6|174
1655105420000|2022-06-13 07:30:20|14632.1|14630.6|14632.1|14630.6|14632.1|14630.6|14632.1|14630.6|22
1655105430000|2022-06-13 07:30:30|14631.1|14629.6|14634.1|14632.6|14635.1|14633.6|14631.1|14629.6|305
1655105440000|2022-06-13 07:30:40|14635.1|14631.6|14629.1|14627.6|14635.1|14631.6|14628.1|14626.6|100
1655105450000|2022-06-13 07:30:50|14628.1|14626.6|14626.1|14624.6|14628.1|14626.6|14625.1|14623.6|185
1655105460000|2022-06-13 07:31:00|14625.1|14623.6|14627.1|14625.6|14628.1|14625.6|14625.1|14623.6|209
1655105470000|2022-06-13 07:31:10|14628.1|14626.6|14625.1|14623.6|14628.1|14626.6|14625.1|14623.6|199
1655105480000|2022-06-13 07:31:20|14626.1|14624.6|14626.1|14624.6|14626.1|14624.6|14624.1|14622.6|202
1655105490000|2022-06-13 07:31:30|14627.1|14625.6|14624.1|14622.6|14627.1|14625.6|14624.1|14622.6|63
1655105500000|2022-06-13 07:31:40|14625.1|14623.6|14621.1|14619.6|14626|14624.5|14619.1|14617.6|764
1655105510000|2022-06-13 07:31:50|14620.2|14618.6|14620.1|14617.6|14621.1|14619.6|14619.1|14617.6|335
1655105520000|2022-06-13 07:32:00|14621|14618.6|14622.1|14620.6|14622.1|14620.6|14619.1|14617.6|205
1655105530000|2022-06-13 07:32:10|14621.1|14619.6|14623.1|14621.6|14623.1|14621.6|14621.1|14619.6|41
1655105540000|2022-06-13 07:32:20|14622.1|14620.6|14624.1|14622.6|14624.1|14622.6|14621.1|14618.6|330
1655105550000|2022-06-13 07:32:30|14625.1|14623.6|14625.1|14623.6|14627.1|14625.6|14623.1|14621.6|163
1655105560000|2022-06-13 07:32:40|14626.1|14624.6|14625.1|14622.6|14626.1|14624.6|14624.1|14622.6|162
1655105570000|2022-06-13 07:32:50|14624.1|14623.6|14627.1|14625.6|14628.1|14626.6|14624.1|14622.6|301
1655105580000|2022-06-13 07:33:00|14626.1|14624.6|14629.1|14627.6|14630.1|14628.6|14626.1|14624.6|158
1655105590000|2022-06-13 07:33:10|14628.1|14626.6|14626.1|14624.6|14629.1|14627.6|14626.1|14624.6|56
1655105600000|2022-06-13 07:33:20|14625.1|14623.6|14625.1|14623.6|14628.1|14626.6|14624.1|14622.6|143
1655105610000|2022-06-13 07:33:30|14626.1|14624.6|14627.1|14625.6|14628.1|14626.6|14625.1|14623.6|128
1655105620000|2022-06-13 07:33:40|14626.1|14624.6|14626.1|14624.6|14626.1|14624.6|14625.1|14623.6|220
1655105630000|2022-06-13 07:33:50|14625.1|14623.6|14622.1|14620.6|14626.1|14624.6|14621.1|14619.6|140
1655105640000|2022-06-13 07:34:00|14621.1|14619.6|14619.1|14617.6|14622.1|14620.6|14618.1|14616.6|197
1655105650000|2022-06-13 07:34:10|14618.1|14616.6|14618.1|14616.6|14619.1|14617.6|14617.1|14615.6|164
1655105660000|2022-06-13 07:34:20|14620.1|14617.6|14621.1|14619.6|14621.1|14619.6|14618.1|14616.6|223
1655105670000|2022-06-13 07:34:30|14620.1|14618.6|14617.1|14615.6|14621.1|14618.6|14617.1|14615.6|102
1655105680000|2022-06-13 07:34:40|14614.1|14612.6|14616.1|14614.6|14616.1|14614.6|14613.1|14611.6|136
1655105690000|2022-06-13 07:34:50|14615.1|14613.6|14614.1|14612.6|14616.1|14614.6|14614.1|14612.6|94
1655105700000|2022-06-13 07:35:00|14615.1|14613.6|14615.1|14612.6|14616.1|14614.6|14614.1|14612.6|279
1655105710000|2022-06-13 07:35:10|14614.1|14611.6|14614.1|14611.6|14614.1|14611.7|14612.1|14610.6|285
1655105720000|2022-06-13 07:35:20|14615.1|14612.6|14617.1|14615.6|14618.1|14616.6|14615.1|14612.6|193
1655105730000|2022-06-13 07:35:30|14618.1|14616.6|14617.1|14615.6|14618.1|14616.6|14616.1|14614.6|196
1655105740000|2022-06-13 07:35:40|14616.1|14614.6|14620.1|14618.6|14621.1|14618.6|14616.1|14614.6|173
1655105750000|2022-06-13 07:35:50|14621.1|14619.6|14616.1|14613.6|14621.1|14619.6|14613.1|14611.6|184
1655105760000|2022-06-13 07:36:00|14615.1|14612.6|14615.1|14613.6|14616.1|14613.7|14612.1|14610.6|120
1655105770000|2022-06-13 07:36:10|14614.1|14612.6|14614.1|14612.6|14615.1|14613.6|14613.1|14611.6|1025
1655105780000|2022-06-13 07:36:20|14613.1|14611.6|14612.1|14610.6|14614.1|14612.6|14612.1|14610.6|104
1655105790000|2022-06-13 07:36:30|14613.1|14611.6|14613.1|14611.6|14613.1|14611.6|14612.1|14610.6|145
1655105800000|2022-06-13 07:36:40|14612.1|14610.6|14614.1|14612.6|14614.1|14612.6|14612.1|14610.6|162
1655105810000|2022-06-13 07:36:50|14615.1|14613.6|14614.1|14612.6|14615.1|14613.6|14614.1|14612.6|162
1655105820000|2022-06-13 07:37:00|14615.1|14613.6|14616.1|14614.6|14617|14615.5|14615.1|14613.6|114
1655105830000|2022-06-13 07:37:10|14615.1|14613.6|14618.1|14616.6|14618.1|14616.6|14614.1|14612.6|86
1655105840000|2022-06-13 07:37:20|14617.1|14615.6|14617.1|14615.6|14619.1|14617.6|14616.1|14614.6|221
1655105850000|2022-06-13 07:37:30|14618.1|14616.6|14614.1|14612.6|14618.1|14616.6|14614.1|14612.6|274
1655105860000|2022-06-13 07:37:40|14615.1|14613.6|14611.1|14609.6|14615.1|14613.6|14611.1|14609.6|411
1655105870000|2022-06-13 07:37:50|14610.1|14608.6|14612.1|14610.6|14612.1|14610.6|14610.1|14608.6|160
1655105880000|2022-06-13 07:38:00|14611.1|14609.6|14613.1|14610.6|14613.1|14611.6|14611.1|14609.6|126
1655105890000|2022-06-13 07:38:10|14614.1|14611.6|14614.1|14612.6|14616.1|14614.6|14614.1|14611.6|368
1655105900000|2022-06-13 07:38:20|14615.1|14613.6|14616.1|14614.6|14617.1|14615.6|14615.1|14613.6|169
1655105910000|2022-06-13 07:38:30|14615.1|14613.6|14612.1|14610.6|14615.1|14613.6|14612.1|14610.6|59
1655105920000|2022-06-13 07:38:40|14613.1|14611.6|14608.1|14606.6|14613.1|14611.6|14608.1|14606.6|110
1655105930000|2022-06-13 07:38:50|14607.1|14605.6|14605.1|14603.6|14607.1|14605.6|14604.1|14602.6|235
1655105940000|2022-06-13 07:39:00|14604.1|14602.6|14602.1|14600.6|14604.1|14602.6|14601.1|14599.6|165
1655105950000|2022-06-13 07:39:10|14603.1|14601.6|14604.1|14602.6|14605.1|14603.6|14602.1|14600.6|180
1655105960000|2022-06-13 07:39:20|14603.1|14601.6|14603.1|14601.6|14604.1|14602.6|14603.1|14601.6|363
1655105970000|2022-06-13 07:39:30|14604.1|14600.6|14602.1|14600.6|14604.1|14601.6|14599.1|14597.6|252
1655105980000|2022-06-13 07:39:40|14603.1|14601.6|14602.1|14600.6|14603.1|14601.6|14602.1|14600.6|193
1655105990000|2022-06-13 07:39:50|14601.1|14599.6|14599.1|14597.6|14602.1|14600.6|14599.1|14597.6|405
1655106000000|2022-06-13 07:40:00|14597.1|14595.6|14595.1|14593.6|14598.1|14596.6|14595.1|14593.6|237
1655106010000|2022-06-13 07:40:10|14594.1|14592.6|14595.1|14593.6|14596.1|14594.6|14594.1|14592.6|305
1655106020000|2022-06-13 07:40:20|14596.1|14594.6|14594.1|14592.6|14596.1|14594.6|14593.1|14591.6|446
1655106030000|2022-06-13 07:40:30|14593.1|14591.6|14591.1|14589.6|14594.1|14591.6|14590.1|14588.6|205
1655106040000|2022-06-13 07:40:40|14592.1|14590.6|14587.1|14585.6|14593.1|14591.6|14586.1|14584.6|364
1655106050000|2022-06-13 07:40:50|14588.1|14586.6|14589.1|14587.6|14593.1|14591.6|14587.1|14585.6|393
1655106060000|2022-06-13 07:41:00|14590.1|14588.6|14590.1|14588.6|14591.1|14589.6|14588.1|14586.6|220
1655106070000|2022-06-13 07:41:10|14591.1|14589.6|14586.1|14584.6|14592.1|14590.6|14586.1|14584.6|455
1655106080000|2022-06-13 07:41:20|14587.1|14585.6|14589.1|14587.6|14590.1|14588.6|14586.1|14584.6|457
1655106090000|2022-06-13 07:41:30|14590.1|14588.6|14589.1|14587.6|14590.1|14588.6|14587.1|14585.6|258
1655106100000|2022-06-13 07:41:40|14590.1|14588.6|14594.1|14592.6|14594.1|14592.6|14589.1|14587.6|103
1655106110000|2022-06-13 07:41:50|14593.1|14591.6|14595.1|14593.6|14596.1|14594.6|14592.1|14590.6|325
1655106120000|2022-06-13 07:42:00|14593.1|14591.6|14592.1|14590.6|14596.1|14594.6|14592.1|14590.6|408
1655106130000|2022-06-13 07:42:10|14591.1|14589.6|14593.1|14591.6|14593.1|14591.6|14591.1|14589.6|127
1655106140000|2022-06-13 07:42:20|14592.1|14590.6|14592.1|14590.6|14592.1|14590.6|14591.1|14589.6|120
1655106150000|2022-06-13 07:42:30|14593.1|14591.6|14589.1|14587.6|14593.1|14591.6|14589.1|14587.6|118
1655106160000|2022-06-13 07:42:40|14590.1|14588.6|14588.1|14585.6|14591.1|14589.6|14587.1|14585.6|274
1655106170000|2022-06-13 07:42:50|14587.1|14586.6|14591.1|14588.6|14591.1|14589.6|14586.1|14584.6|160
1655106180000|2022-06-13 07:43:00|14590.1|14589.6|14589.1|14587.6|14591.1|14589.6|14589.1|14587.6|223
1655106190000|2022-06-13 07:43:10|14590.1|14588.6|14591.1|14589.6|14592.1|14590.6|14589.1|14588.6|237
1655106200000|2022-06-13 07:43:20|14592|14590.5|14591.1|14589.6|14592.1|14590.6|14591.1|14589.6|190
1655106210000|2022-06-13 07:43:30|14590.1|14588.6|14592.1|14590.6|14593.1|14591.6|14590.1|14588.5|178
1655106220000|2022-06-13 07:43:40|14593.1|14591.6|14594.1|14592.6|14594.1|14592.6|14593.1|14590.6|68
1655106230000|2022-06-13 07:43:50|14595.1|14593.6|14595.1|14593.6|14596|14593.6|14594.1|14592.5|62
1655106240000|2022-06-13 07:44:00|14596|14593.5|14596|14594.5|14597|14595.5|14595.1|14593.5|133
1655106250000|2022-06-13 07:44:10|14597|14595.5|14600.9|14599.4|14600.9|14599.4|14597|14595.5|159
1655106260000|2022-06-13 07:44:20|14601.9|14600.4|14599|14597.5|14602.8|14601.3|14599|14597.4|257
1655106270000|2022-06-13 07:44:30|14599.9|14598.4|14599.9|14598.4|14600|14598.4|14599|14597.4|81
1655106280000|2022-06-13 07:44:40|14599.6|14597.4|14600.6|14599.1|14600.6|14599.1|14598.6|14597.1|37
1655106290000|2022-06-13 07:44:50|14600.7|14598.2|14597.6|14596.1|14601.6|14600.1|14597.6|14596.1|102
1655106300000|2022-06-13 07:45:00|14596.6|14595.1|14595.6|14594.1|14597.6|14596.1|14595.6|14594.1|173
1655106310000|2022-06-13 07:45:10|14596.6|14595.1|14596.6|14595.1|14596.7|14595.2|14594.6|14593.1|254
1655106320000|2022-06-13 07:45:20|14597.6|14596.1|14598.6|14597.1|14598.6|14597.1|14597.6|14596.1|74
1655106330000|2022-06-13 07:45:30|14599.6|14598.1|14598.6|14597.1|14599.6|14598.1|14598.6|14597.1|65
1655106340000|2022-06-13 07:45:40|14597.6|14596.1|14602.6|14601.1|14602.6|14601.1|14597.6|14596.1|259
1655106350000|2022-06-13 07:45:50|14603.6|14602.1|14598.6|14597.1|14603.6|14602.1|14598.6|14597.1|298
1655106360000|2022-06-13 07:46:00|14599.6|14598.1|14601.6|14600.1|14603.6|14602.1|14599.6|14598.1|1196
1655106370000|2022-06-13 07:46:10|14602.6|14601.1|14606.6|14605.1|14606.6|14605.1|14602.6|14601.1|111
1655106380000|2022-06-13 07:46:20|14607.6|14606.1|14606.6|14605.1|14607.6|14606.1|14605.6|14604.1|399
1655106390000|2022-06-13 07:46:30|14606.7|14605.2|14606.6|14605.1|14607.7|14606.1|14606.6|14605.1|99
1655106400000|2022-06-13 07:46:40|14607.6|14605.6|14606.6|14605.1|14607.6|14606.1|14606.6|14605.1|159
1655106410000|2022-06-13 07:46:50|14607.6|14606.1|14609.6|14608.1|14609.6|14608.1|14606.6|14605.1|149
1655106420000|2022-06-13 07:47:00|14610.6|14607.1|14608.6|14607.1|14610.6|14609.1|14608.6|14607.1|87
1655106430000|2022-06-13 07:47:10|14608.7|14607.2|14609.6|14608.1|14609.6|14608.1|14608.6|14607.1|39
1655106440000|2022-06-13 07:47:20|14609.7|14608.2|14609.6|14608.1|14610.6|14609.1|14609.6|14608.1|37
1655106450000|2022-06-13 07:47:30|14608.7|14607.2|14607.6|14606.1|14609.6|14608.1|14607.6|14606.1|236
1655106460000|2022-06-13 07:47:40|14608.6|14607.1|14607.6|14606.1|14609.6|14608.1|14607.6|14606.1|173
1655106470000|2022-06-13 07:47:50|14608.6|14607.1|14608.6|14607.1|14608.7|14607.1|14607.6|14606.1|341
1655106480000|2022-06-13 07:48:00|14607.7|14606.1|14607.6|14606.1|14610.6|14608.1|14606.6|14605.1|300
1655106490000|2022-06-13 07:48:10|14606.6|14605.1|14605.6|14604.1|14607.7|14606.1|14605.6|14604.1|206
1655106500000|2022-06-13 07:48:20|14604.6|14603.1|14607.6|14606.1|14607.6|14606.1|14603.6|14602.1|146
1655106510000|2022-06-13 07:48:30|14608.6|14607.1|14610.6|14609.1|14610.6|14609.1|14608.6|14607.1|191
1655106520000|2022-06-13 07:48:40|14609.7|14608.2|14609.6|14608.1|14610.6|14609.1|14609.6|14607.2|161
1655106530000|2022-06-13 07:48:50|14610.6|14609.1|14609.6|14608.1|14610.6|14609.1|14609.6|14608.1|91
1655106540000|2022-06-13 07:49:00|14608.6|14607.1|14609.6|14608.1|14609.6|14608.1|14608.6|14607.1|52
1655106550000|2022-06-13 07:49:10|14610.6|14609.1|14610.6|14609.1|14611.6|14610.1|14610.6|14608.1|168
1655106560000|2022-06-13 07:49:20|14611.6|14610.1|14613.3|14611.8|14613.3|14611.8|14610.6|14609.1|365
1655106570000|2022-06-13 07:49:30|14612.3|14610.8|14613.3|14611.8|14614.3|14612.8|14612.3|14610.8|135
1655106580000|2022-06-13 07:49:40|14614.3|14612.8|14612.3|14610.8|14614.3|14612.8|14611.4|14609.9|140
1655106590000|2022-06-13 07:49:50|14613.3|14611.8|14614.3|14612.8|14614.3|14612.8|14612.3|14610.8|106
1655106600000|2022-06-13 07:50:00|14613.3|14611.8|14614.3|14611.8|14614.3|14612.8|14612.3|14610.8|166
1655106610000|2022-06-13 07:50:10|14613.3|14610.8|14615.3|14612.8|14615.3|14613.8|14612.3|14610.8|83
1655106620000|2022-06-13 07:50:20|14614.3|14613.8|14614.3|14612.8|14615.3|14613.8|14614.3|14612.8|72
1655106630000|2022-06-13 07:50:30|14614.4|14611.9|14614.3|14612.8|14615.3|14613.8|14612.3|14610.8|178
1655106640000|2022-06-13 07:50:40|14615.3|14613.8|14616.3|14614.8|14616.3|14614.8|14614.3|14613.8|38
1655106650000|2022-06-13 07:50:50|14616.4|14614.9|14617.3|14615.8|14617.3|14615.8|14616.3|14614.8|128
1655106660000|2022-06-13 07:51:00|14616.4|14614.9|14617.3|14615.8|14618.3|14615.8|14615.3|14613.8|332
1655106670000|2022-06-13 07:51:10|14616.4|14614.8|14616.3|14614.8|14616.4|14615.8|14616.3|14614.8|91
1655106680000|2022-06-13 07:51:20|14615.4|14613.9|14614.3|14611.8|14616.3|14614.8|14613.4|14611.8|129
1655106690000|2022-06-13 07:51:30|14614.4|14612.8|14616.3|14614.8|14616.3|14614.8|14614.3|14612.8|94
1655106700000|2022-06-13 07:51:40|14616.4|14614.9|14618.3|14616.8|14619.3|14617.8|14616.3|14614.8|329
1655106710000|2022-06-13 07:51:50|14617.4|14615.8|14619.3|14617.8|14619.4|14617.8|14617.4|14615.8|402
1655106720000|2022-06-13 07:52:00|14618.3|14616.8|14617.3|14615.8|14619.3|14617.8|14616.3|14614.8|159
1655106730000|2022-06-13 07:52:10|14616.4|14614.8|14619.3|14617.8|14619.4|14617.8|14616.3|14614.8|699
1655106740000|2022-06-13 07:52:20|14618.3|14616.8|14620.3|14618.8|14621.3|14619.8|14618.3|14616.8|171
1655106750000|2022-06-13 07:52:30|14621.3|14619.8|14623.2|14621.7|14623.2|14621.7|14621.3|14619.8|427
1655106760000|2022-06-13 07:52:40|14624.2|14622.7|14624|14622.5|14625|14623.5|14623|14621.5|253
1655106770000|2022-06-13 07:52:50|14624.1|14621.6|14625|14623.5|14625|14623.5|14623|14621.5|319
1655106780000|2022-06-13 07:53:00|14624.1|14622.6|14625|14622.5|14625.1|14623.5|14624|14621.5|405
1655106790000|2022-06-13 07:53:10|14624|14623.5|14624|14622.5|14624|14623.5|14624|14622.5|45
1655106800000|2022-06-13 07:53:20|14623|14621.5|14625|14622.5|14625|14622.5|14623|14621.5|163
1655106810000|2022-06-13 07:53:30|14624|14623.5|14625|14622.5|14625.1|14623.5|14624|14622.5|52
1655106820000|2022-06-13 07:53:40|14624.1|14622.6|14626|14624.5|14626|14624.5|14624|14622.5|353
1655106830000|2022-06-13 07:53:50|14627|14625.5|14627|14625.5|14627|14625.5|14625|14623.5|810
1655106840000|2022-06-13 07:54:00|14626|14624.5|14628|14626.5|14628|14626.5|14626|14624.5|180
1655106850000|2022-06-13 07:54:10|14629|14626.6|14632.9|14631.4|14632.9|14631.4|14628|14626.5|344
1655106860000|2022-06-13 07:54:20|14633.9|14632.4|14632.9|14631.4|14634.9|14633.4|14632.9|14631.4|198
1655106870000|2022-06-13 07:54:30|14632|14630.5|14632.9|14631.4|14633|14631.4|14629|14627.5|296
1655106880000|2022-06-13 07:54:40|14632|14630.5|14633.9|14632.4|14633.9|14632.4|14632|14630.5|81
1655106890000|2022-06-13 07:54:50|14633|14631.5|14635.8|14634.3|14635.8|14634.3|14632.9|14631.4|172
1655106900000|2022-06-13 07:55:00|14634.9|14633.4|14634.9|14633.4|14636.8|14635.3|14634.8|14633.3|283
1655106910000|2022-06-13 07:55:10|14633.9|14632.4|14634.9|14632.4|14634.9|14633.4|14633.9|14631.4|332
1655106920000|2022-06-13 07:55:20|14633.9|14631.4|14633.9|14632.4|14633.9|14632.4|14632.9|14631.4|192
1655106930000|2022-06-13 07:55:30|14632.9|14631.4|14633.9|14632.4|14634.9|14633.4|14632.9|14631.4|240
1655106940000|2022-06-13 07:55:40|14634.9|14633.4|14634.9|14633.4|14634.9|14633.4|14631.9|14630.4|189
1655106950000|2022-06-13 07:55:50|14633.9|14632.4|14634.9|14633.4|14634.9|14633.4|14632.9|14631.4|60
1655106960000|2022-06-13 07:56:00|14633.9|14632.4|14635.8|14634.3|14635.8|14634.3|14633.9|14632.4|231
1655106970000|2022-06-13 07:56:10|14634.9|14633.4|14634.9|14633.4|14636.8|14635.3|14634.9|14633.4|112
1655106980000|2022-06-13 07:56:20|14633.9|14632.4|14634.9|14633.4|14634.9|14633.4|14632.9|14631.4|77
1655106990000|2022-06-13 07:56:30|14633.9|14632.4|14636.8|14635.3|14637.8|14635.3|14633.9|14632.4|171
1655107000000|2022-06-13 07:56:40|14637.8|14636.3|14634.9|14633.4|14637.8|14636.3|14634.9|14633.3|146
1655107010000|2022-06-13 07:56:50|14633.9|14632.4|14632.9|14631.4|14634.9|14632.4|14632.9|14631.4|136
1655107020000|2022-06-13 07:57:00|14633.9|14632.4|14632.9|14631.4|14633.9|14632.4|14632.9|14630.9|170
1655107030000|2022-06-13 07:57:10|14633.9|14632.4|14632.9|14630.4|14633.9|14632.4|14631|14629.5|125
1655107040000|2022-06-13 07:57:20|14631.9|14631.4|14631.9|14630.4|14633.9|14632.4|14631|14629.4|160
1655107050000|2022-06-13 07:57:30|14632.9|14631.4|14631|14628.5|14632.9|14631.4|14630|14628.5|292
1655107060000|2022-06-13 07:57:40|14630|14629.5|14631|14629.5|14631.9|14630.4|14630|14628.5|286
1655107070000|2022-06-13 07:57:50|14630|14628.5|14631.9|14630.4|14631.9|14630.4|14630|14628.5|329
1655107080000|2022-06-13 07:58:00|14631|14629.4|14631.9|14629.4|14632|14630.4|14630|14628.5|117
1655107090000|2022-06-13 07:58:10|14631|14629.5|14628|14626.5|14631|14629.5|14627|14624.6|248
1655107100000|2022-06-13 07:58:20|14629|14627.5|14628|14626.5|14629|14627.5|14625|14623.5|136
1655107110000|2022-06-13 07:58:30|14627|14625.5|14629|14626.5|14629|14627.5|14627|14625.5|639
1655107120000|2022-06-13 07:58:40|14628|14627.5|14627|14624.5|14628|14627.5|14627|14624.5|155
1655107130000|2022-06-13 07:58:50|14628|14625.5|14628|14626.5|14628|14626.5|14628|14625.5|100
1655107140000|2022-06-13 07:59:00|14629|14627.5|14627|14624.5|14629|14627.5|14626|14624.5|180
1655107150000|2022-06-13 07:59:10|14628|14625.5|14628|14626.5|14628|14626.5|14628|14624.5|33
1655107160000|2022-06-13 07:59:20|14627|14625.5|14630|14628.5|14631|14629.5|14627|14625.5|126
1655107170000|2022-06-13 07:59:30|14630.9|14629.4|14631.9|14630.4|14631.9|14630.4|14630|14628.5|46
1655107180000|2022-06-13 07:59:40|14631|14629.4|14631|14629.5|14631.9|14630.4|14631|14629.4|47
1655107190000|2022-06-13 07:59:50|14630|14628.5|14629|14627.5|14630|14628.5|14628|14626.5|139
1655107200000|2022-06-13 08:00:00|14628|14626.5|14629|14627.5|14629|14627.5|14626|14624.5|200
1655107210000|2022-06-13 08:00:10|14630|14628.5|14631|14629.5|14631.9|14630.4|14630|14628.5|380
1655107220000|2022-06-13 08:00:20|14630|14628.5|14631|14628.5|14631|14629.5|14630|14628.5|212
1655107230000|2022-06-13 08:00:30|14630.9|14629.4|14630|14628.5|14631.9|14630.4|14630|14628.5|130
1655107240000|2022-06-13 08:00:40|14631|14629.5|14631.9|14629.4|14631.9|14630.4|14630|14628.5|264
1655107250000|2022-06-13 08:00:50|14632|14630.4|14631.9|14630.4|14632|14630.4|14631|14629.4|205
1655107260000|2022-06-13 08:01:00|14631|14629.5|14629|14627.5|14631|14629.5|14629|14627.5|444
1655107270000|2022-06-13 08:01:10|14629.1|14627.6|14630|14628.5|14630|14628.5|14629|14627.5|127
1655107280000|2022-06-13 08:01:20|14629|14627.5|14630|14628.5|14630|14628.5|14629|14627.5|147
1655107290000|2022-06-13 08:01:30|||||||||17
1655107300000|2022-06-13 08:01:40|||||||||506
1655107310000|2022-06-13 08:01:50|14629|14627.5|14629|14627.5|14629.1|14627.5|14628|14626.5|98
1655107320000|2022-06-13 08:02:00|14630|14628.5|14630|14628.5|14631|14629.5|14630|14628.5|216
1655107330000|2022-06-13 08:02:10|14631|14629.5|14631|14629.5|14631|14629.5|14630.9|14628.5|24
1655107340000|2022-06-13 08:02:20|14630|14628.5|14633.9|14632.4|14634.8|14633.3|14630|14628.5|339
1655107350000|2022-06-13 08:02:30|14632.9|14631.4|14632.9|14631.4|14633.9|14632.4|14631.9|14630.4|151
1655107360000|2022-06-13 08:02:40|14631.9|14630.4|14628|14626.5|14631.9|14630.4|14628|14626.5|146
1655107370000|2022-06-13 08:02:50|||||||||499
1655107380000|2022-06-13 08:03:00|14626.1|14624.6|14625|14623.5|14628|14626.5|14625|14623.5|342
1655107390000|2022-06-13 08:03:10|14626|14624.5|14626|14623.5|14626|14624.5|14622|14620.5|237
1655107400000|2022-06-13 08:03:20|14625|14622.5|14623|14621.5|14625|14622.6|14622|14620.5|120
1655107410000|2022-06-13 08:03:30|14624|14621.6|14624|14622.5|14624|14622.5|14622|14620.5|111
1655107420000|2022-06-13 08:03:40|14625|14623.5|14624|14622.5|14625|14623.5|14624|14622.5|66
1655107430000|2022-06-13 08:03:50|14625|14623.5|14627|14625.5|14628|14626.5|14625|14623.5|176
1655107440000|2022-06-13 08:04:00|14626|14624.5|14629|14627.5|14630|14627.5|14625|14623.5|114
1655107450000|2022-06-13 08:04:10|14630|14628.5|14628|14626.5|14631|14628.5|14628|14626.5|233
1655107460000|2022-06-13 08:04:20|14627.1|14625.6|14629|14627.5|14629|14627.5|14626|14624.5|343
1655107470000|2022-06-13 08:04:30|14628|14626.5|14627|14625.5|14629|14627.5|14627|14625.5|165
1655107480000|2022-06-13 08:04:40|14629|14627.5|14629|14627.5|14629|14627.5|14627|14625.5|230
1655107490000|2022-06-13 08:04:50|14630|14628.5|14630|14628.5|14631|14628.5|14629|14627.5|466
1655107500000|2022-06-13 08:05:00|14629|14627.5|14630|14628.5|14631|14629.5|14629|14627.5|441
1655107510000|2022-06-13 08:05:10|14631|14629.5|14631|14629.5|14631|14629.5|14630|14628.5|136
1655107520000|2022-06-13 08:05:20|14630|14628.5|14631.9|14630.4|14633.9|14631.4|14630|14628.5|249
1655107530000|2022-06-13 08:05:30|14632.9|14629.5|14631.9|14630.4|14633.9|14632.4|14631|14629.5|149
1655107540000|2022-06-13 08:05:40|14632|14629.5|14631.9|14630.4|14632.9|14631.4|14631|14629.5|80
1655107550000|2022-06-13 08:05:50|14632.9|14631.4|14633.9|14632.4|14633.9|14632.4|14631.9|14630.4|231
1655107560000|2022-06-13 08:06:00|14634.8|14633.3|14633.9|14632.4|14634.8|14633.3|14633.9|14632.3|304
1655107570000|2022-06-13 08:06:10|14632.9|14631.4|14632.9|14631.4|14633.9|14631.4|14631.9|14630.4|542
1655107580000|2022-06-13 08:06:20|14633.9|14632.4|14634.8|14633.3|14634.9|14633.4|14633.9|14632.3|422
1655107590000|2022-06-13 08:06:30|14635.8|14634.3|14637.8|14636.3|14638.7|14637.2|14635.8|14634.3|822
1655107600000|2022-06-13 08:06:40|14638.7|14637.2|14638.7|14637.2|14639.7|14638.2|14636.8|14635.3|225
1655107610000|2022-06-13 08:06:50|14637.8|14636.3|14636.8|14635.3|14638.7|14637.2|14636.8|14635.3|310
1655107620000|2022-06-13 08:07:00|14635.8|14634.3|14635.8|14634.3|14636.8|14635.3|14635.8|14634.3|516
1655107630000|2022-06-13 08:07:10|14634.8|14633.3|14633.9|14632.4|14635.8|14634.3|14633.9|14632.4|136
1655107640000|2022-06-13 08:07:20|14634.8|14633.3|14636.8|14635.3|14636.8|14635.3|14634.8|14633.3|133
1655107650000|2022-06-13 08:07:30|14637.8|14636.3|14637.8|14636.3|14637.8|14636.3|14636.8|14635.3|170
1655107660000|2022-06-13 08:07:40|14636.8|14635.3|14638.7|14637.2|14639.7|14638.2|14636.8|14635.3|160
1655107670000|2022-06-13 08:07:50|14639.7|14638.2|14640.7|14639.2|14641.6|14640.1|14639.7|14638.2|166
1655107680000|2022-06-13 08:08:00|14639.7|14638.2|14639.7|14638.2|14640.7|14639.2|14638.7|14637.2|103
1655107690000|2022-06-13 08:08:10|14638.7|14637.2|14640.7|14639.2|14640.7|14639.2|14638.7|14637.2|212
1655107700000|2022-06-13 08:08:20|14641.6|14640.1|14642.6|14641.1|14642.6|14641.1|14641.6|14640.1|262
1655107710000|2022-06-13 08:08:30||14640.1||14641.1||14641.1||14640.1|40
1655107720000|2022-06-13 08:08:40|14643.6|14642.1|14642.6|14641.1|14644.5|14643|14642.6|14641.1|277
1655107730000|2022-06-13 08:08:50|14643.6|14642.1|14643.6|14642.1|14643.6|14642.1|14643.6|14642.1|142
1655107740000|2022-06-13 08:09:00|14642.6|14641.1|14643.6|14642.1|14644.5|14643|14642.6|14641.1|393
1655107750000|2022-06-13 08:09:10|14642.6|14641.1|14643.6|14642.1|14644.5|14643|14642.6|14641.1|48
1655107760000|2022-06-13 08:09:20|14644.5|14643|14644.5|14643|14644.5|14643|14643.6|14642|99
1655107770000|2022-06-13 08:09:30|14644.6|14642.1|14642.6|14641.1|14644.6|14643|14641.6|14640.1|330
1655107780000|2022-06-13 08:09:40|14643.6|14642.1|14643.6|14642.1|14644.5|14643|14643.6|14642|408
1655107790000|2022-06-13 08:09:50|14644.5|14643|14641.6|14640.1|14644.5|14643|14640.7|14639.2|148
1655107800000|2022-06-13 08:10:00|14641.7|14640.2|14643.6|14642.1|14643.6|14642.1|14641.6|14640.1|46
1655107810000|2022-06-13 08:10:10|||||||||74
1655107820000|2022-06-13 08:10:20|14644.5|14643|14644.5|14643|14644.5|14643|14643.6|14642|237
1655107830000|2022-06-13 08:10:30|14643.6|14642.1|14646.5|14645|14646.5|14645|14643.6|14642.1|136
1655107840000|2022-06-13 08:10:40|14647.5|14646|14646.5|14645|14647.5|14646|14646.5|14645|288
1655107850000|2022-06-13 08:10:50|14645.5|14644|14646.5|14645|14646.5|14645|14644.5|14643|260
1655107860000|2022-06-13 08:11:00|14645.5|14644|14645.5|14644|14646.5|14644|14644.5|14643|108
1655107870000|2022-06-13 08:11:10|14644.5|14643|14645.5|14644|14646.5|14645|14644.5|14643|95
1655107880000|2022-06-13 08:11:20|14646.5|14645|14646.5|14645|14647.5|14646|14646.5|14644|672
1655107890000|2022-06-13 08:11:30|14645.5|14644|14646.5|14645|14647.5|14646|14645.5|14644|699
1655107900000|2022-06-13 08:11:40|14644.5|14643|14644.5|14643|14645.5|14643|14644.5|14642|262
1655107910000|2022-06-13 08:11:50|14645.5|14644|14645.5|14644|14646.5|14645|14644.5|14643|115
1655107920000|2022-06-13 08:12:00|14646.5|14645|14647.5|14646|14647.5|14646|14646.5|14645|245
1655107930000|2022-06-13 08:12:10|14648.4|14646.9|14647.5|14646|14649.4|14646.9|14647.5|14645.9|131
1655107940000|2022-06-13 08:12:20|14649.4|14647.9|14649.4|14647.9|14650.4|14648.9|14648.4|14646.9|202
1655107950000|2022-06-13 08:12:30|14650.4|14648.9|14649.4|14647.9|14650.4|14648.9|14647.4|14645.9|312
1655107960000|2022-06-13 08:12:40|14650.4|14648.9|14652.3|14650.8|14652.3|14650.8|14650.4|14648.9|300
1655107970000|2022-06-13 08:12:50|14651.3|14649.8|14652.3|14650.8|14652.3|14650.8|14651.3|14649.8|78
1655107980000|2022-06-13 08:13:00|14651.3|14649.8|14652.3|14650.8|14652.3|14650.8|14651.3|14649.8|188
1655107990000|2022-06-13 08:13:10|14653.3|14651.8|14653.3|14651.8|14653.3|14651.8|14652.3|14650.8|81
1655108000000|2022-06-13 08:13:20|14652.3|14650.8|14652.3|14650.8|14653.3|14651.8|14651.3|14649.8|306
1655108010000|2022-06-13 08:13:30|14653.3|14651.8|14652.3|14650.8|14653.3|14651.8|14651.3|14649.8|130
1655108020000|2022-06-13 08:13:40|14651.3|14649.8|14650.4|14648.9|14652.3|14650.8|14650.4|14648.9|112
1655108030000|2022-06-13 08:13:50|14649.4|14647.9|14648.4|14646.9|14649.4|14647.9|14648.4|14646.9|318
1655108040000|2022-06-13 08:14:00|||||||||213
1655108050000|2022-06-13 08:14:10||14645.9||14646.9||14646.9||14645.9|77
1655108060000|2022-06-13 08:14:20|14646.5|14645|14645.5|14644|14646.5|14645|14645.5|14644|379
1655108070000|2022-06-13 08:14:30|14644.5|14643|14645.5|14644|14645.5|14644|14642.6|14641.1|683
1655108080000|2022-06-13 08:14:40|14644.5|14643|14642.6|14641.1|14644.5|14643|14641.6|14640.1|365
1655108090000|2022-06-13 08:14:50|14641.6|14640.1|14641.6|14640.1|14643.6|14642.1|14641.6|14640.1|283
1655108100000|2022-06-13 08:15:00|14642.6|14641.1|14642.6|14641.1|14642.6|14641.1|14640.6|14639.1|233
1655108110000|2022-06-13 08:15:10|14641.6|14640.1|14642.6|14641.1|14642.6|14641.1|14641.6|14640.1|124
1655108120000|2022-06-13 08:15:20|14641.6|14640.1|14640.6|14639.1|14641.6|14640.1|14640.6|14639.1|86
1655108130000|2022-06-13 08:15:30|14639.7|14638.1|14638.7|14637.2|14640.6|14639.1|14638.7|14637.2|295
1655108140000|2022-06-13 08:15:40|14637.7|14636.2|14638.7|14637.2|14638.7|14637.2|14637.7|14636.2|306
1655108150000|2022-06-13 08:15:50|14637.8|14636.3|14637.7|14636.2|14637.8|14636.3|14637.7|14636.2|201
1655108160000|2022-06-13 08:16:00|14638.7|14637.2|14638.7|14637.2|14638.7|14637.2|14638.7|14637.2|613
1655108170000|2022-06-13 08:16:10|14637.8|14636.3|14635.8|14634.3|14638.7|14637.2|14635.8|14634.3|734
1655108180000|2022-06-13 08:16:20|14636.7|14635.2|14637.7|14636.2|14637.7|14636.2|14635.8|14634.3|153
1655108190000|2022-06-13 08:16:30|14638.7|14637.2|14637.7|14636.2|14638.7|14637.2|14637.7|14636.2|184
1655108200000|2022-06-13 08:16:40|14638.7|14637.2|14639.7|14638.2|14641.6|14640.1|14638.7|14637.2|477
1655108210000|2022-06-13 08:16:50|14638.7|14637.2|14639.7|14638.2|14639.7|14638.2|14638.7|14637.2|238
1655108220000|2022-06-13 08:17:00|14638.7|14637.2|14638.7|14637.2|14638.7|14637.2|14637.7|14636.2|156
1655108230000|2022-06-13 08:17:10|14639.7|14638.2|14638.7|14637.2|14640.6|14638.2|14638.7|14637.2|127
1655108240000|2022-06-13 08:17:20|14637.7|14636.2|14637.7|14636.2|14637.7|14636.2|14637.7|14636.2|233
1655108250000|2022-06-13 08:17:30|14636.8|14635.3|14638.7|14637.2|14638.7|14637.2|14636.8|14635.3|337
1655108260000|2022-06-13 08:17:40|14637.7|14636.2|14638.7|14637.2|14638.7|14637.2|14637.7|14636.2|149
1655108270000|2022-06-13 08:17:50|14637.7|14636.2|14637.7|14636.2|14637.7|14636.2|14637.7|14636.2|12
1655108280000|2022-06-13 08:18:00|14636.8|14635.3|14636.8|14635.3|14636.8|14635.3|14635.8|14634.3|179
1655108290000|2022-06-13 08:18:10|14635.8|14634.3|14633.8|14632.3|14636.8|14635.3|14633.8|14632.3|214
1655108300000|2022-06-13 08:18:20|14632.9|14631.4|14633.8|14632.3|14634.8|14633.3|14632.9|14631.4|443
1655108310000|2022-06-13 08:18:30|14634.8|14633.3|14632.9|14631.4|14634.8|14633.3|14631.9|14629.4|470
1655108320000|2022-06-13 08:18:40|14632.8|14631.3|14630.9|14629.4|14632.8|14631.3|14630.9|14628.4|161
1655108330000|2022-06-13 08:18:50|14631.9|14630.4|14630.9|14628.4|14632.9|14631.4|14630.9|14628.4|205
1655108340000|2022-06-13 08:19:00|14630|14628.5|14628|14626.5|14630|14628.5|14627|14625.5|348
1655108350000|2022-06-13 08:19:10|14627.1|14625.6|14628|14626.5|14628|14626.5|14627|14625.5|398
1655108360000|2022-06-13 08:19:20|14627|14625.5|14626|14624.5|14627.9|14626.4|14625|14623.5|556
1655108370000|2022-06-13 08:19:30|14626.9|14625.4|14626|14624.5|14626.9|14625.4|14625|14623.5|195
1655108380000|2022-06-13 08:19:40|14625|14623.5|14624|14622.5|14625|14623.5|14623|14621.5|149
1655108390000|2022-06-13 08:19:50|14625|14623.5|14625|14623.5|14627|14625.5|14624|14622.5|174
1655108400000|2022-06-13 08:20:00|14624|14622.5|14625|14623.5|14625|14623.5|14623|14621.5|140
1655108410000|2022-06-13 08:20:10|14626|14624.5|14627|14625.5|14627|14625.5|14626|14624.5|37
1655108420000|2022-06-13 08:20:20|14626|14624.5|14626|14624.5|14626|14624.5|14625|14623.5|276
1655108430000|2022-06-13 08:20:30|14625|14623.5|14628|14626.5|14628|14626.5|14625|14623.5|265
1655108440000|2022-06-13 08:20:40|14629|14627.5|14629|14627.5|14629|14627.5|14629|14627.5|95
1655108450000|2022-06-13 08:20:50|14628.9|14627.4|14629|14627.5|14630|14628.5|14628|14626.5|101
1655108460000|2022-06-13 08:21:00|14630|14628.5|14628|14626.5|14630|14628.5|14628|14626.5|225
1655108470000|2022-06-13 08:21:10|14629|14625.5|14627|14625.5|14629|14627.5|14627|14625.5|294
1655108480000|2022-06-13 08:21:20|14626|14624.5|14626|14624.5|14627|14625.5|14626|14624.5|123
1655108490000|2022-06-13 08:21:30|14627|14625.5|14626|14624.5|14627|14625.5|14626|14624.5|211
1655108500000|2022-06-13 08:21:40|14625|14623.5|14627|14625.5|14627|14625.5|14625|14623.5|94
1655108510000|2022-06-13 08:21:50|14628|14626.5|14627|14625.5|14628|14626.5|14626|14624.5|167
1655108520000|2022-06-13 08:22:00|14626|14624.5|14626|14624.5|14627|14625.5|14625|14623.5|288
1655108530000|2022-06-13 08:22:10|14625|14623.5|14625|14623.5|14625|14623.5|14624.9|14623.4|323
1655108540000|2022-06-13 08:22:20|14624|14622.5|14625|14623.5|14625|14623.5|14624|14622.5|39
1655108550000|2022-06-13 08:22:30|14623|14621.5|14623|14621.5|14623|14621.5|14622|14620.5|153
1655108560000|2022-06-13 08:22:40|14622|14620.5|14620|14618.5|14622|14620.5|14619|14617.5|207
1655108570000|2022-06-13 08:22:50|14619|14617.5|14619|14617.5|14620|14618.5|14618|14616.5|139
1655108580000|2022-06-13 08:23:00|14620|14618.5|14618|14616.5|14620|14618.5|14618|14616|457
1655108590000|2022-06-13 08:23:10|14619|14617.5|14618|14616.5|14619|14617.5|14618|14616.5|205
1655108600000|2022-06-13 08:23:20|14617|14615.5|14617|14615.5|14618|14616.5|14617|14615.5|250
1655108610000|2022-06-13 08:23:30|14616|14614.5|14617|14615.5|14617|14615.5|14616|14614.5|41
1655108620000|2022-06-13 08:23:40|14618|14616.5|14620|14618.5|14620|14618.5|14617|14615.5|370
1655108630000|2022-06-13 08:23:50|14619|14617.5|14621|14619.5|14621|14619.5|14619|14617.5|311
1655108640000|2022-06-13 08:24:00|14620|14618.5|14620|14618.5|14621|14619.5|14619|14617.5|333
1655108650000|2022-06-13 08:24:10|14621|14619.5|14619|14617.5|14621|14619.5|14619|14617.5|228
1655108660000|2022-06-13 08:24:20|14620|14618.5|14620|14618.5|14620|14618.5|14619|14616.5|76
1655108670000|2022-06-13 08:24:30|14621|14619.5|14621|14619.5|14622|14619.5|14621|14619.5|816
1655108680000|2022-06-13 08:24:40|14622|14620.5|14622|14620.5|14622.5|14620.5|14621|14619.5|179
1655108690000|2022-06-13 08:24:50|14621|14619.5|14623|14621.5|14623|14621.5|14621|14619.5|215
1655108700000|2022-06-13 08:25:00|14622|14620.5|14621|14619.5|14622|14620.5|14621|14619.5|191
1655108710000|2022-06-13 08:25:10|14619|14617.5|14619|14617.5|14619|14617.5|14618|14616.5|165
1655108720000|2022-06-13 08:25:20|14618|14616.5|14619|14617.5|14620|14618.5|14618|14616.5|218
1655108730000|2022-06-13 08:25:30|14619.9|14618.4|14619|14617.5|14620|14618.5|14618|14616.5|91
1655108740000|2022-06-13 08:25:40|14620||14619||14620||14619||92
1655108750000|2022-06-13 08:25:50|14618|14616.5|14619|14617.5|14619|14617.5|14618|14616.5|203
1655108760000|2022-06-13 08:26:00|14618|14616.5|14618|14616.5|14618|14616.5|14618|14616.5|250
1655108770000|2022-06-13 08:26:10|||||||||217
1655108780000|2022-06-13 08:26:20|||||||||42
1655108790000|2022-06-13 08:26:30|14616|14614.5|14613|14611.5|14618|14616.5|14613|14611.5|336
1655108800000|2022-06-13 08:26:40|14614|14612.5|14613|14611.5|14614|14612.5|14613|14611.5|499
1655108810000|2022-06-13 08:26:50|14614|14612.5|14614|14612.5|14614|14612.5|14613|14611.5|131
1655108820000|2022-06-13 08:27:00|14615|14611.5|14611|14609.5|14615|14612.5|14611|14609.5|328
1655108830000|2022-06-13 08:27:10|14612|14608.5|14613|14610.5|14613|14611.5|14612|14608.5|229
1655108840000|2022-06-13 08:27:20|14612|14611.5|14609|14607.5|14613|14611.5|14609|14607.5|380
1655108850000|2022-06-13 08:27:30|14610|14608.5|14611|14609.5|14611|14609.5|14610|14608.5|148
1655108860000|2022-06-13 08:27:40|14610|14608.5|14609|14607.5|14610|14608.5|14609|14607.5|602
1655108870000|2022-06-13 08:27:50|14608|14606.5|14606|14604.5|14608|14606.5|14606|14604.5|203
1655108880000|2022-06-13 08:28:00|14605|14603.5|14604|14601.5|14605|14603.5|14603|14601.5|172
1655108890000|2022-06-13 08:28:10|14603.9|14602.5|14606|14604.5|14607|14605.5|14603|14601.4|158
1655108900000|2022-06-13 08:28:20|14606.9|14605.4|14608|14606.5|14609|14607.5|14606.9|14605.4|309
1655108910000|2022-06-13 08:28:30|14607|14605.5|14607|14604.5|14607|14605.5|14605|14603.5|124
1655108920000|2022-06-13 08:28:40|14606.9|14605.4|14606|14604.5|14607|14605.5|14605|14603.5|173
1655108930000|2022-06-13 08:28:50|14607|14605.5|14610|14607.5|14610|14608.5|14606|14604.5|310
1655108940000|2022-06-13 08:29:00|14611|14608.5|14612|14610.5|14613|14611.5|14611|14608.5|269
1655108950000|2022-06-13 08:29:10|14611|14609.5|14611|14609.5|14612|14610.5|14610|14608.5|174
1655108960000|2022-06-13 08:29:20|14610|14608.5|14612|14610.5|14612|14610.5|14610|14608.5|184
1655108970000|2022-06-13 08:29:30|14613|14611.5|14612|14610.5|14613|14611.5|14612|14610.5|526
1655108980000|2022-06-13 08:29:40|14613|14611.5|14610|14608.5|14613|14611.5|14610|14608.5|322
1655108990000|2022-06-13 08:29:50|14609|14607.5|14610|14608.5|14611|14609.5|14609|14607.5|186
1655109000000|2022-06-13 08:30:00|14611|14609.5|14610|14608.5|14611|14609.5|14610|14608.5|56
1655109010000|2022-06-13 08:30:10|||||||||177
1655109020000|2022-06-13 08:30:20|14609|14607.5|14610|14608.5|14610|14608.5|14609|14607.5|76
1655109030000|2022-06-13 08:30:30|14611|14609.5|14610|14608.5|14611|14609.5|14610|14608.5|219
1655109040000|2022-06-13 08:30:40|14611|14609.5|14611|14609.5|14612|14610.5|14611|14609.4|169
1655109050000|2022-06-13 08:30:50|14612|14610.5|14614|14612.5|14615|14613.5|14611|14609.5|448
1655109060000|2022-06-13 08:31:00|14615|14613.5|14614|14612.5|14615|14613.5|14614|14612.5|76
1655109070000|2022-06-13 08:31:10|14613|14611.5|14614|14612.5|14615|14613.5|14611|14609.5|357
1655109080000|2022-06-13 08:31:20|14613|14611.5|14613|14611.5|14614|14612.5|14613|14611.5|149
1655109090000|2022-06-13 08:31:30|||||||||46
1655109100000|2022-06-13 08:31:40|||||||||57
1655109110000|2022-06-13 08:31:50|14612|14610.5|14612|14610.5|14613|14611.4|14612|14610.4|182
1655109120000|2022-06-13 08:32:00|14613|14611.5|14614|14612.5|14615|14613.5|14613|14611.5|305
1655109130000|2022-06-13 08:32:10|14612|14610.5|14610|14607.5|14612|14610.5|14605|14603.4|411
1655109140000|2022-06-13 08:32:20|14609|14607|14609|14607.5|14611|14609.5|14608.9|14607|101
1655109150000|2022-06-13 08:32:30|14608.9|14607.4|14609|14607.5|14610|14608.5|14608|14606.5|69
1655109160000|2022-06-13 08:32:40|14610|14606.5|14607|14605.5|14610|14606.5|14607|14605.5|538
1655109170000|2022-06-13 08:32:50|14608|14606.5|14605|14603.5|14609|14607.5|14605|14603.5|180
1655109180000|2022-06-13 08:33:00|14604|14602.5|14604|14602.5|14605|14603.5|14604|14602.5|196
1655109190000|2022-06-13 08:33:10|14604.9|14603.4|14606|14604.5|14606|14604.5|14604.9|14603.4|289
1655109200000|2022-06-13 08:33:20|||||||||596
1655109210000|2022-06-13 08:33:30|14607|14605.5|14606|14604.5|14607|14605.5|14606|14604.4|30
1655109220000|2022-06-13 08:33:40|14607|14605.5|14605|14603.5|14607|14605.5|14605|14603.5|67
1655109230000|2022-06-13 08:33:50|14606|14604.4|14604|14601.5|14606|14604.4|14603|14601.5|474
1655109240000|2022-06-13 08:34:00|14603|14602.5|14607|14605.5|14607|14605.5|14603|14602.5|84
1655109250000|2022-06-13 08:34:10|14607.9|14606.4|14612|14610.5|14612|14610.5|14607|14605.5|240
1655109260000|2022-06-13 08:34:20|14613|14611.5|14613|14611.5|14615|14613.5|14612|14610.4|302
1655109270000|2022-06-13 08:34:30|14612.9|14610.5|14614|14612.5|14614|14612.5|14612.9|14610.5|77
1655109280000|2022-06-13 08:34:40|14613|14611.5|14614|14612.5|14615|14613.5|14613|14611.5|188
1655109290000|2022-06-13 08:34:50|14613|14611.5|14614|14612.5|14615|14613.5|14613|14611.5|293
1655109300000|2022-06-13 08:35:00|14615|14613.5|14612|14610.5|14615|14613.5|14612|14610.5|129
1655109310000|2022-06-13 08:35:10|14611|14608.5|14610|14608.5|14611|14609.5|14610|14608.5|65
1655109320000|2022-06-13 08:35:20|14611|14609.5|14612|14610.5|14613|14611.5|14611|14609.5|226
1655109330000|2022-06-13 08:35:30|14613|14611.5|14614|14612.5|14615|14613.5|14613|14611.5|181
1655109340000|2022-06-13 08:35:40|14612|14610.5|14611|14609.5|14613|14611.5|14611|14609.5|583
1655109350000|2022-06-13 08:35:50|14612|14610.5|14612|14609.5|14612|14610.5|14611|14609.5|49
1655109360000|2022-06-13 08:36:00|14612.9|14610.5|14614.9|14612.4|14616|14614.5|14612|14610.5|151
1655109370000|2022-06-13 08:36:10|14615|14613.4|14614|14612.5|14616|14614.4|14614|14612.4|258
1655109380000|2022-06-13 08:36:20|14614.9|14613.4|14615|14613.5|14615|14613.5|14613|14611.5|192
1655109390000|2022-06-13 08:36:30|14614.9|14612.5|14614|14611.5|14615|14613.5|14614|14611.5|167
1655109400000|2022-06-13 08:36:40|14613|14612.5|14613|14611.5|14614|14612.5|14612|14610.5|51
1655109410000|2022-06-13 08:36:50|14614|14612.5|14612|14610.5|14614|14612.5|14612|14610.5|195
1655109420000|2022-06-13 08:37:00|14613|14611.5|14614|14612.5|14614|14612.5|14612|14610.5|132
1655109430000|2022-06-13 08:37:10|14617|14615.5|14617|14615.5|14618|14616.5|14617|14615.5|490
1655109440000|2022-06-13 08:37:20||14614.5||14615.5||14615.5||14614.5|81
1655109450000|2022-06-13 08:37:30|14616|14614.5|14616|14614.5|14617|14615.5|14616|14614.5|378
1655109460000|2022-06-13 08:37:40|14617|14615.5|14616|14614.5|14617|14615.5|14616|14613.5|184
1655109470000|2022-06-13 08:37:50|14617|14615.5|14615|14613.5|14617|14615.5|14615|14613.5|141
1655109480000|2022-06-13 08:38:00|14616|14613.4|14616|14614.5|14616|14614.5|14614.9|14613.4|136
1655109490000|2022-06-13 08:38:10|14615|14613.5|14615|14613.5|14615|14613.5|14615|14613.5|211
1655109500000|2022-06-13 08:38:20|14615.9|14614.4|14612|14610.5|14616|14614.4|14612|14610.5|153
1655109510000|2022-06-13 08:38:30|14612.9|14610.4|14614|14612.5|14614|14612.5|14612|14610.4|152
1655109520000|2022-06-13 08:38:40|14615|14613.5|14617|14614.5|14617|14615.5|14613|14611.5|185
1655109530000|2022-06-13 08:38:50|14616|14615.5|14614|14612.5|14617|14615.5|14614|14612.5|137
1655109540000|2022-06-13 08:39:00|14615|14613.5|14612|14610.5|14615|14613.5|14612|14610.5|27
1655109550000|2022-06-13 08:39:10|14611.9|14610.4|14614|14612.5|14614.9|14613.4|14611.9|14610.4|284
1655109560000|2022-06-13 08:39:20|14615|14613.5|14613|14611.5|14615|14613.5|14613|14611.5|300
1655109570000|2022-06-13 08:39:30|14613.9|14610.5|14613|14611.5|14614|14612.5|14613|14610.5|183
1655109580000|2022-06-13 08:39:40|14612|14610.5|14612|14610.5|14612|14610.5|14611|14609.5|183
1655109590000|2022-06-13 08:39:50|14611|14609.5|14606|14604.5|14612|14610.5|14606|14604.5|301
1655109600000|2022-06-13 08:40:00|14605|14603.5|14605|14603.5|14606|14604.5|14604|14602.5|253
1655109610000|2022-06-13 08:40:10|14606|14604.5|14606|14603.5|14606|14604.5|14605|14603.4|139
1655109620000|2022-06-13 08:40:20|14605|14604.5|14607|14605.5|14608|14606.5|14605|14604.5|145
1655109630000|2022-06-13 08:40:30|14608|14604.5|14606|14604.5|14608|14605.5|14606|14604.5|386
1655109640000|2022-06-13 08:40:40|14607|14604.4|14607|14605.5|14608|14606.5|14606|14604.4|97
1655109650000|2022-06-13 08:40:50|14608|14606.5|14608|14606.5|14609|14606.5|14608|14606.5|53
1655109660000|2022-06-13 08:41:00|14609|14607.5|14609|14607.5|14610|14608.5|14609|14607.5|187
1655109670000|2022-06-13 08:41:10|14610|14608.5|14609|14607.5|14611|14609.5|14609|14607.5|255
1655109680000|2022-06-13 08:41:20|14610|14608.5|14610|14608.5|14611|14609.5|14610|14607.5|174
1655109690000|2022-06-13 08:41:30|14611|14609.5|14610|14608.5|14611|14609.5|14609|14607.5|178
1655109700000|2022-06-13 08:41:40|14611|14609.5|14611|14609.5|14612|14610.5|14611|14609.5|87
1655109710000|2022-06-13 08:41:50|14610|14608.5|14611|14608.5|14611|14609.5|14609.9|14607.4|443
1655109720000|2022-06-13 08:42:00|14610|14609.5|14610|14608.5|14611|14609.5|14610|14608.4|72
1655109730000|2022-06-13 08:42:10|14609|14607.5|14607|14605.5|14609|14607.5|14607|14605.5|65
1655109740000|2022-06-13 08:42:20|14606|14604.5|14605|14603.5|14606|14604.5|14605|14603.5|91
1655109750000|2022-06-13 08:42:30|14604.9|14603.4|14603|14601.5|14606|14604.5|14603|14601.5|334
1655109760000|2022-06-13 08:42:40|14604|14602.5|14601|14599.5|14604|14602.5|14601|14599.5|575
1655109770000|2022-06-13 08:42:50|14600|14598.5|14598.9|14597.4|14600|14598.5|14597.9|14596.4|90
1655109780000|2022-06-13 08:43:00|14599.9|14598.4|14598.9|14597.4|14599.9|14598.4|14598.9|14597.4|229
1655109790000|2022-06-13 08:43:10|14597.9|14596.4|14599.9|14598.4|14599.9|14598.4|14597.9|14596.4|220
1655109800000|2022-06-13 08:43:20|14600.9|14599.4|14599.9|14597.4|14600.9|14599.4|14597.9|14596.4|383
1655109810000|2022-06-13 08:43:30|14600.9|14598.4|14599.9|14598.4|14601|14599.4|14599.9|14598.4|93
1655109820000|2022-06-13 08:43:40|14600.9|14597.4|14599.9|14598.4|14600.9|14598.4|14597.9|14596.4|122
1655109830000|2022-06-13 08:43:50|14600.9|14599.4|14600.9|14599.4|14602|14600.4|14600.9|14599.4|127
1655109840000|2022-06-13 08:44:00|14599.9|14598.4|14600.9|14599.4|14600.9|14599.4|14599.9|14598.4|90
1655109850000|2022-06-13 08:44:10|14600|14598.5|14602.9|14601.4|14602.9|14601.4|14599.9|14598.4|134
1655109860000|2022-06-13 08:44:20|14603.9|14602.4|14602.9|14601.4|14604.9|14602.4|14602.9|14601.4|106
1655109870000|2022-06-13 08:44:30|14603.9|14600.4|14601.9|14600.4|14603.9|14600.4|14601.9|14599.4|135
1655109880000|2022-06-13 08:44:40|14602.9|14601.4|14602.9|14601.4|14602.9|14601.4|14601.9|14600.4|328
1655109890000|2022-06-13 08:44:50|14603.9|14602.4|14602.9|14601.4|14603.9|14602.4|14602.9|14601.4|14
1655109900000|2022-06-13 08:45:00|14601.9|14600.4|14602.9|14601.4|14603|14601.4|14601.9|14600.4|158
1655109910000|2022-06-13 08:45:10|14602|14600.5|14602.9|14601.4|14604|14602.4|14602|14600.4|180
1655109920000|2022-06-13 08:45:20|14604.9|14603.4|14603.9|14602.4|14605.9|14604.4|14602.9|14601.4|283
1655109930000|2022-06-13 08:45:30|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|14603.9|14602.4|25
1655109940000|2022-06-13 08:45:40|14605|14602.4|14605.9|14604.4|14606.9|14605.4|14605|14602.4|363
1655109950000|2022-06-13 08:45:50|14605|14603.5|14605.9|14604.4|14605.9|14604.4|14604.9|14603.4|90
1655109960000|2022-06-13 08:46:00|14604.9|14603.4|14602.9|14601.4|14606|14604.4|14602.9|14601.4|94
1655109970000|2022-06-13 08:46:10|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|14602.9|14601.4|47
1655109980000|2022-06-13 08:46:20|14602.9|14601.4|14602.9|14601.4|14603.9|14602.4|14601.9|14600.4|35
1655109990000|2022-06-13 08:46:30|14601.9|14600.4|14601.9|14600.4|14602.9|14600.5|14601.9|14600.4|55
1655110000000|2022-06-13 08:46:40|14602.9|14601.4|14603.9|14602.4|14604.9|14603.4|14602.9|14601.4|104
1655110010000|2022-06-13 08:46:50|14604.9|14603.4|14605.9|14604.4|14605.9|14604.4|14604.9|14602.4|22
1655110020000|2022-06-13 08:47:00|14606.9|14605.4|14605.9|14604.4|14606.9|14605.4|14605.9|14604.4|208
1655110030000|2022-06-13 08:47:10|14604.9|14603.4|14605.9|14603.4|14605.9|14603.4|14604.9|14603.4|36
1655110040000|2022-06-13 08:47:20|14604.9|14604.4|14602.9|14601.4|14605.9|14604.4|14601.9|14600.4|55
1655110050000|2022-06-13 08:47:30|14603.9|14600.4|14603.9|14602.4|14603.9|14602.4|14602.9|14600.4|72
1655110060000|2022-06-13 08:47:40|14603|14601.5|14602.9|14601.4|14603|14601.5|14601.9|14600.4|55
1655110070000|2022-06-13 08:47:50|14603.9|14602.4|14602.9|14601.4|14603.9|14602.4|14601.9|14600.4|19
1655110080000|2022-06-13 08:48:00|14603|14601.5|14603.9|14602.4|14605|14602.5|14602.9|14601.4|77
1655110090000|2022-06-13 08:48:10|14603|14601.5|14601.9|14600.4|14603|14601.5|14600.9|14599.4|186
1655110100000|2022-06-13 08:48:20|14601|14599.5|14598.9|14597.4|14601|14599.5|14598.9|14597.4|77
1655110110000|2022-06-13 08:48:30|14599.9|14598.4|14600.9|14599.4|14600.9|14599.4|14598.9|14597.4|175
1655110120000|2022-06-13 08:48:40|14599.9|14598.4|14602.9|14601.4|14603.9|14601.5|14599.9|14598.4|63
1655110130000|2022-06-13 08:48:50|14603.9|14602.4|14601.9|14600.4|14603.9|14602.4|14600.9|14599.4|170
1655110140000|2022-06-13 08:49:00|14600.9|14599.4|14603.9|14602.4|14603.9|14602.4|14600.9|14599.4|221
1655110150000|2022-06-13 08:49:10|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|73
1655110160000|2022-06-13 08:49:20|14603.9|14602.4|14603.9|14601.4|14605|14603.4|14603.9|14601.4|174
1655110170000|2022-06-13 08:49:30|14602.9|14600.4|14601.9|14600.4|14602.9|14601.4|14601.9|14600.4|96
1655110180000|2022-06-13 08:49:40|14602.9|14601.4|14601.9|14600.4|14603.9|14602.4|14601.9|14600.4|29
1655110190000|2022-06-13 08:49:50|14601|14599.5|14602.9|14600.4|14603|14601.4|14601|14599.4|77
1655110200000|2022-06-13 08:50:00|14601.9|14601.4|14601.9|14599.4|14602.9|14601.4|14601.9|14599.4|141
1655110210000|2022-06-13 08:50:10|14600.9|14598.4|14599.9|14598.4|14600.9|14598.4|14598.9|14597.4|78
1655110220000|2022-06-13 08:50:20|14598.9|14597.4|14598.9|14597.4|14598.9|14597.4|14598.9|14597.4|110
1655110230000|2022-06-13 08:50:30|14599.9|14598.4|14599.9|14598.4|14600.9|14599.4|14599.9|14598.4|129
1655110240000|2022-06-13 08:50:40|14598.9|14597.4|14599.9|14598.4|14599.9|14598.4|14598.9|14597.4|64
1655110250000|2022-06-13 08:50:50|14598.9|14597.4|14598.9|14597.4|14598.9|14597.4|14598.9|14597.4|15
1655110260000|2022-06-13 08:51:00|14599.9|14598.4|14599.9|14598.4|14600.9|14599.4|14599.9|14598.4|456
1655110270000|2022-06-13 08:51:10|14600|14597.5|14599.9|14598.4|14600|14598.4|14599.9|14597.5|109
1655110280000|2022-06-13 08:51:20|14600.9|14599.4|14601.9|14600.4|14601.9|14600.4|14599.9|14598.4|168
1655110290000|2022-06-13 08:51:30|14600.9|14599.4|14601.9|14600.4|14601.9|14600.4|14599.9|14598.4|72
1655110300000|2022-06-13 08:51:40|14602.9|14601.4|14602.9|14601.4|14602.9|14601.4|14602.9|14601.4|133
1655110310000|2022-06-13 08:51:50|14603.9|14602.4|14602.9|14601.4|14603.9|14602.4|14602.9|14601.4|132
1655110320000|2022-06-13 08:52:00|14603|14601.5|14603.9|14602.4|14603.9|14602.4|14602.9|14601.4|31
1655110330000|2022-06-13 08:52:10|14604.9|14603.4|14604.9|14603.4|14606|14604.4|14604.9|14603.4|150
1655110340000|2022-06-13 08:52:20|14605.9|14604.4|14604.9|14603.4|14605.9|14604.4|14604.9|14603.4|94
1655110350000|2022-06-13 08:52:30|14606.9|14605.4|14605.9|14604.4|14606.9|14605.4|14605.9|14604.4|282
1655110360000|2022-06-13 08:52:40|14606.9|14605.4|14605.9|14604.4|14606.9|14605.4|14604.9|14603.4|476
1655110370000|2022-06-13 08:52:50|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14605.9|14604.4|52
1655110380000|2022-06-13 08:53:00|14607.9|14605.5|14607.9|14606.4|14609.9|14608.4|14606.9|14605.4|168
1655110390000|2022-06-13 08:53:10|14608.9|14607.4|14610.9|14609.4|14611|14609.4|14608.9|14607.4|172
1655110400000|2022-06-13 08:53:20|14611|14609.5|14609.9|14608.4|14611|14609.5|14609.9|14608.4|157
1655110410000|2022-06-13 08:53:30|14610|14608.5|14612.9|14611.4|14612.9|14611.4|14610|14608.5|825
1655110420000|2022-06-13 08:53:40|14611.9|14610.4|14612.9|14611.4|14612.9|14611.4|14611.9|14610.4|115
1655110430000|2022-06-13 08:53:50|14612|14610.5|14611.9|14609.4|14612.9|14611.4|14610.9|14609.4|135
1655110440000|2022-06-13 08:54:00|14610.9|14610.4|14611.9|14610.4|14611.9|14610.4|14610.9|14609.4|66
1655110450000|2022-06-13 08:54:10|14612.9|14611.4|14612.9|14611.4|14613|14611.4|14611.9|14610.4|219
1655110460000|2022-06-13 08:54:20|14611.9|14610.4|14613.9|14611.4|14613.9|14612.4|14611.9|14610.4|111
1655110470000|2022-06-13 08:54:30|14612.9|14612.4|14612.9|14611.4|14612.9|14612.4|14611.9|14610.4|49
1655110480000|2022-06-13 08:54:40|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|107
1655110490000|2022-06-13 08:54:50|14612.9|14611.4|14613.9|14612.4|14613.9|14612.4|14612.9|14611.4|40
1655110500000|2022-06-13 08:55:00|14612.9|14611.4|14613.9|14612.4|14613.9|14612.4|14612.9|14611.4|229
1655110510000|2022-06-13 08:55:10|14612.9|14611.4|14614.9|14613.4|14615.9|14613.5|14612.9|14611.4|245
1655110520000|2022-06-13 08:55:20|14614|14612.5|14613.9|14612.4|14614|14612.5|14613.9|14612.4|149
1655110530000|2022-06-13 08:55:30|14614.9|14613.4|14614.9|14613.4|14615.9|14614.4|14614.9|14613.4|148
1655110540000|2022-06-13 08:55:40|||||||||3
1655110550000|2022-06-13 08:55:50|14615.9|14614.4|14615.9|14614.4|14616.9|14615.4|14613.9|14612.4|520
1655110560000|2022-06-13 08:56:00||14613.4||14614.4||14614.4||14613.4|101
1655110570000|2022-06-13 08:56:10|14616.9|14615.4|14615.9|14614.4|14616.9|14615.4|14615.9|14614.4|92
1655110580000|2022-06-13 08:56:20|14616|14614.5|14617.9|14616.4|14618.9|14617.4|14616|14614.5|228
1655110590000|2022-06-13 08:56:30|14618.9|14617.4|14619.9|14618.4|14619.9|14618.4|14617.9|14616.4|145
1655110600000|2022-06-13 08:56:40|14620.9|14619.4|14620.9|14619.4|14620.9|14619.4|14619.9|14618.4|205
1655110610000|2022-06-13 08:56:50|14619.9|14618.4|14621.9|14620.4|14622.9|14621.4|14619.9|14618.4|185
1655110620000|2022-06-13 08:57:00|||||||||11
1655110630000|2022-06-13 08:57:10|14622.9|14621.4|14621.9|14620.4|14622.9|14621.4|14621.9|14620.4|140
1655110640000|2022-06-13 08:57:20|14623.9|14622.4|14621.9|14620.4|14623.9|14622.4|14621.9|14620.4|278
1655110650000|2022-06-13 08:57:30|14622|14620.5|14622|14620.5|14622|14620.5|14622|14620.5|123
1655110660000|2022-06-13 08:57:40|14623.9|14622.4|14623.9|14622.4|14624.9|14623.4|14623.9|14622.4|403
1655110670000|2022-06-13 08:57:50|||||||||56
1655110680000|2022-06-13 08:58:00|14622.9|14621.4|14619.9|14618.4|14622.9|14621.4|14619.9|14618.4|144
1655110690000|2022-06-13 08:58:10|14618.9|14617.4|14619.9|14618.4|14619.9|14618.4|14618.9|14617.4|237
1655110700000|2022-06-13 08:58:20|14620.9|14619.4|14618.9|14617.4|14620.9|14619.4|14617.9|14616.4|254
1655110710000|2022-06-13 08:58:30|14617.9|14616.4|14618.9|14617.4|14618.9|14617.4|14617.9|14616.4|458
1655110720000|2022-06-13 08:58:40|14617.9|14616.4|14616.9|14615.4|14617.9|14616.4|14615.9|14614.4|947
1655110730000|2022-06-13 08:58:50|14617.9|14616.4|14615.9|14614.4|14617.9|14616.4|14614.9|14613.4|562
1655110740000|2022-06-13 08:59:00|14614.9|14613.4|14613.9|14612.4|14615.9|14614.4|14611.9|14610.4|218
1655110750000|2022-06-13 08:59:10|14612.9|14611.4|14613.9|14612.4|14613.9|14612.4|14612.9|14611.4|251
1655110760000|2022-06-13 08:59:20|14612.9|14611.4|14611.9|14610.4|14612.9|14611.4|14609.9|14608.4|48
1655110770000|2022-06-13 08:59:30|14611|14609.5|14611.9|14610.4|14611.9|14610.4|14610.9|14609.4|18
1655110780000|2022-06-13 08:59:40|14612.9|14611.4|14609.9|14608.4|14612.9|14611.4|14608.9|14607.4|313
1655110790000|2022-06-13 08:59:50|14610.9|14609.4|14609.9|14608.4|14611.9|14610.4|14609.9|14608.4|52
1655110800000|2022-06-13 09:00:00|14608.9|14607.4|14604.9|14603.4|14608.9|14607.4|14604.9|14603.4|450
1655110810000|2022-06-13 09:00:10|14604|14602.5|14604.9|14603.4|14604.9|14603.4|14604|14602.5|304
1655110820000|2022-06-13 09:00:20|14605.9|14604.4|14607.9|14606.4|14607.9|14606.4|14605.9|14604.4|42
1655110830000|2022-06-13 09:00:30|14608.9|14607.4|14605.9|14603.4|14608.9|14607.4|14604.9|14603.4|174
1655110840000|2022-06-13 09:00:40|14604.9|14604.4|14605.9|14604.4|14605.9|14604.4|14603.9|14602.4|101
1655110850000|2022-06-13 09:00:50|14606.9|14605.4|14605.9|14603.4|14606.9|14605.4|14604.9|14603.4|182
1655110860000|2022-06-13 09:01:00|14604.9|14604.4|14605.9|14604.4|14606.9|14605.4|14604.9|14603.4|76
1655110870000|2022-06-13 09:01:10|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14605.9|14604.4|140
1655110880000|2022-06-13 09:01:20|14605.9|14604.4|14604.9|14602.4|14605.9|14604.4|14603.9|14602.4|137
1655110890000|2022-06-13 09:01:30|14603.9|14603.4|14607.9|14606.4|14608.9|14607.4|14603.9|14602.4|115
1655110900000|2022-06-13 09:01:40|14606.9|14605.4|14607.9|14606.4|14608.9|14607.4|14606.9|14605.4|137
1655110910000|2022-06-13 09:01:50|14608.9|14607.4|14609.9|14608.4|14610.9|14609.4|14608.9|14607.4|835
1655110920000|2022-06-13 09:02:00|14610.9|14609.4|14609.9|14608.4|14610.9|14609.4|14609.9|14608.4|262
1655110930000|2022-06-13 09:02:10|14608.9|14607.4|14609.9|14608.4|14609.9|14608.4|14608.9|14607.4|129
1655110940000|2022-06-13 09:02:20|14608.9|14607.4|14610.9|14609.4|14611|14609.5|14608.9|14607.4|416
1655110950000|2022-06-13 09:02:30|14609.9|14608.4|14611.9|14610.4|14611.9|14610.4|14609.9|14608.4|162
1655110960000|2022-06-13 09:02:40|14610.9|14609.4|14612.9|14611.4|14612.9|14611.4|14610.9|14609.4|73
1655110970000|2022-06-13 09:02:50|14611.9|14610.4|14612.9|14611.4|14612.9|14611.4|14611.9|14610.4|166
1655110980000|2022-06-13 09:03:00|14613.9|14612.4|14612.9|14611.4|14614.9|14613.4|14612.9|14611.4|60
1655110990000|2022-06-13 09:03:10|14613|14611.5|14612.9|14611.4|14613.9|14612.4|14612.9|14611.4|118
1655111000000|2022-06-13 09:03:20|14611.9|14610.4|14609.9|14608.4|14611.9|14610.4|14608.9|14607.4|66
1655111010000|2022-06-13 09:03:30|14610.9|14609.4|14612.9|14610.4|14612.9|14611.4|14608.9|14607.4|100
1655111020000|2022-06-13 09:03:40|14611.9|14609.9|14612.9|14611.4|14613.9|14612.4|14611.9|14609.9|138
1655111030000|2022-06-13 09:03:50|14612|14610.5|14610.9|14609.4|14612|14610.5|14610.9|14609.4|162
1655111040000|2022-06-13 09:04:00|14609.9|14608.4|14609.9|14608.4|14610.9|14608.4|14609.9|14608.4|51
1655111050000|2022-06-13 09:04:10|14608.9|14607.4|14608.9|14607.4|14608.9|14607.4|14608.9|14607.4|49
1655111060000|2022-06-13 09:04:20|14609.9|14608.4|14608.9|14607.4|14609.9|14608.4|14607.9|14606.4|395
1655111070000|2022-06-13 09:04:30|14609.9|14608.4|14612.9|14611.4|14612.9|14611.4|14609.9|14608.4|134
1655111080000|2022-06-13 09:04:40|14613.9|14610.4|14612.9|14611.4|14613.9|14611.4|14611.9|14610.4|30
1655111090000|2022-06-13 09:04:50|14611.9|14610.4|14611.9|14610.4|14612.9|14611.4|14611.9|14610.4|59
1655111100000|2022-06-13 09:05:00|14612.9|14609.4|14609.9|14608.4|14612.9|14609.4|14609.9|14608.4|194
1655111110000|2022-06-13 09:05:10|14608.9|14607.4|14606.9|14605.4|14609.9|14608.4|14605.9|14604.4|113
1655111120000|2022-06-13 09:05:20|14607.9|14606.4|14604.9|14603.4|14607.9|14606.4|14604.9|14603.4|178
1655111130000|2022-06-13 09:05:30|14603.9|14602.4|14602.9|14601.4|14603.9|14602.4|14601.9|14600.4|170
1655111140000|2022-06-13 09:05:40|14603.9|14602.4|14602.9|14601.4|14603.9|14602.4|14602.9|14601.4|309
1655111150000|2022-06-13 09:05:50|14604.9|14603.4|14603.9|14602.4|14604.9|14603.4|14603.9|14602.4|155
1655111160000|2022-06-13 09:06:00|||||||||47
1655111170000|2022-06-13 09:06:10|14602.9|14601.4|14600.9|14599.4|14602.9|14601.4|14600.9|14599.4|526
1655111180000|2022-06-13 09:06:20|14599.9|14598.4|14599.9|14598.4|14600.9|14599.4|14599.9|14598.4|126
1655111190000|2022-06-13 09:06:30|14600.9|14599.4|14599.9|14598.4|14600.9|14599.4|14599.9|14598.4|67
1655111200000|2022-06-13 09:06:40|14598.9|14597.4|14600.9|14599.4|14601.9|14600.4|14598.9|14597.4|67
1655111210000|2022-06-13 09:06:50|14601.9|14600.4|14602.9|14601.4|14602.9|14601.4|14600.9|14599.4|75
1655111220000|2022-06-13 09:07:00|14603.9|14602.4|14604.9|14603.4|14604.9|14603.4|14603.9|14601.4|121
1655111230000|2022-06-13 09:07:10|14605|14603.5|14603.9|14602.4|14605.9|14603.5|14603.9|14602.4|118
1655111240000|2022-06-13 09:07:20|14604.9|14603.4|14603.9|14602.4|14604.9|14603.4|14603.9|14602.4|284
1655111250000|2022-06-13 09:07:30|14604.9|14603.4|14605.9|14604.4|14606.9|14605.4|14603.9|14603.4|72
1655111260000|2022-06-13 09:07:40|14606.9|14605.4|14607.9|14606.4|14607.9|14606.4|14606.9|14605.4|189
1655111270000|2022-06-13 09:07:50|14608.9|14607.4|14608.9|14607.4|14609.9|14608.4|14608.9|14607.4|215
1655111280000|2022-06-13 09:08:00|14607.9|14606.4|14610.9|14609.4|14610.9|14609.4|14607.9|14606.4|171
1655111290000|2022-06-13 09:08:10|14609.9|14608.4|14611.9|14610.4|14611.9|14610.4|14609.9|14608.4|146
1655111300000|2022-06-13 09:08:20|14612.9|14611.4|14614.8|14613.3|14614.9|14613.4|14612.9|14611.4|286
1655111310000|2022-06-13 09:08:30|14614.9|14613.4|14615.9|14614.4|14615.9|14614.4|14613.9|14612.4|88
1655111320000|2022-06-13 09:08:40|14616.9|14613.4|14615.9|14614.4|14616.9|14614.4|14615.9|14613.4|48
1655111330000|2022-06-13 09:08:50|14616.9|14615.4|14615.9|14613.4|14617.9|14616.4|14613.9|14612.4|127
1655111340000|2022-06-13 09:09:00|14614.9|14614.3|14614.9|14613.4|14615.9|14614.4|14613.9|14612.4|126
1655111350000|2022-06-13 09:09:10|14613.9|14612.4|14612.9|14611.4|14613.9|14612.4|14611.9|14610.4|129
1655111360000|2022-06-13 09:09:20|14611.9|14610.4|14609.9|14608.4|14611.9|14610.4|14609.9|14608.4|28
1655111370000|2022-06-13 09:09:30|14608.9|14607.4|14606.9|14605.4|14609.9|14608.4|14606.9|14605.4|220
1655111380000|2022-06-13 09:09:40|14605.9|14604.4|14606.8|14605.3|14607.9|14606.4|14605.9|14604.4|310
1655111390000|2022-06-13 09:09:50|14606.9|14605.4|14605.9|14603.4|14606.9|14605.4|14604.9|14603.4|175
1655111400000|2022-06-13 09:10:00|14604.9|14604.4|14602.9|14600.4|14605.9|14604.4|14601.9|14600.4|1770
1655111410000|2022-06-13 09:10:10|14601.9|14599.4|14599.9|14598.4|14601.9|14599.4|14599.9|14598.4|28
1655111420000|2022-06-13 09:10:20|14600.9|14599.4|14598.9|14597.4|14600.9|14599.4|14597.9|14596.4|185
1655111430000|2022-06-13 09:10:30|14599.9|14598.4|14600.9|14599.4|14601.9|14600.4|14599.9|14598.4|40
1655111440000|2022-06-13 09:10:40|14599.9|14598.4|14597.9|14596.4|14599.9|14598.4|14597.9|14596.4|144
1655111450000|2022-06-13 09:10:50|14596.9|14595.4|14595.9|14593.4|14596.9|14595.4|14594.9|14593.4|242
1655111460000|2022-06-13 09:11:00|14594.9|14595.3|14596.9|14595.4|14596.9|14595.4|14594.9|14594.4|155
1655111470000|2022-06-13 09:11:10|14595.9|14594.4|14596.9|14595.4|14597.9|14596.4|14594.9|14593.4|181
1655111480000|2022-06-13 09:11:20|14597.9|14594.5|14594.9|14593.4|14597.9|14594.5|14594.9|14593.4|90
1655111490000|2022-06-13 09:11:30|14595.9|14594.4|14595.9|14594.4|14595.9|14594.4|14594.9|14593.4|84
1655111500000|2022-06-13 09:11:40|14596.9|14595.4|14598.9|14597.4|14598.9|14597.4|14596.9|14594.4|1048
1655111510000|2022-06-13 09:11:50|14597.9|14596.4|14598.9|14597.4|14598.9|14597.4|14596.9|14595.4|87
1655111520000|2022-06-13 09:12:00|14597.9|14596.4|14597.9|14596.4|14597.9|14596.4|14596.9|14595.4|74
1655111530000|2022-06-13 09:12:10|14598.9|14597.4|14603.9|14602.4|14603.9|14602.4|14598.9|14597.4|232
1655111540000|2022-06-13 09:12:20|14604.9|14601.4|14603.9|14602.4|14604.9|14603.4|14603.9|14601.4|115
1655111550000|2022-06-13 09:12:30|14602.9|14601.4|14604.9|14603.4|14605.8|14604.3|14602.9|14601.4|280
1655111560000|2022-06-13 09:12:40|14603.9|14602.4|14604.9|14602.4|14604.9|14603.4|14603.9|14602.4|39
1655111570000|2022-06-13 09:12:50|14603.9|14603.4|14605.9|14604.4|14605.9|14604.4|14603.9|14602.4|37
1655111580000|2022-06-13 09:13:00|14604.9|14603.4|14603.9|14602.4|14605.9|14604.4|14603.9|14602.4|136
1655111590000|2022-06-13 09:13:10|14602.9|14601.4|14601.9|14600.4|14602.9|14601.4|14601.9|14600.4|277
1655111600000|2022-06-13 09:13:20|14600.9|14599.4|14600.9|14599.4|14601.9|14600.4|14599.9|14598.4|232
1655111610000|2022-06-13 09:13:30|14601.9|14600.4|14601.9|14600.4|14601.9|14600.4|14601.9|14600.4|58
1655111620000|2022-06-13 09:13:40|14600.9|14599.4|14600.9|14599.4|14600.9|14599.4|14600.9|14599.4|50
1655111630000|2022-06-13 09:13:50|14601.9|14600.4|14601.9|14600.4|14602.9|14601.4|14601.9|14600.4|59
1655111640000|2022-06-13 09:14:00|14600.9|14599.4|14602.9|14600.4|14602.9|14601.4|14600.9|14599.4|219
1655111650000|2022-06-13 09:14:10|14603.9|14601.4|14604.9|14603.4|14604.9|14603.4|14603.9|14601.4|272
1655111660000|2022-06-13 09:14:20|14604|14602.4|14603.9|14602.4|14604|14603.4|14603.9|14602.4|38
1655111670000|2022-06-13 09:14:30|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|14603.9|14602.4|511
1655111680000|2022-06-13 09:14:40|14603.9|14602.4|14603.9|14602.4|14604.9|14602.4|14602.9|14601.4|74
1655111690000|2022-06-13 09:14:50|14605.9|14604.4|14607.9|14606.4|14608.9|14606.4|14605.9|14604.4|87
1655111700000|2022-06-13 09:15:00|14608.9|14607.4|14608.9|14607.4|14608.9|14607.4|14607.9|14606.4|132
1655111710000|2022-06-13 09:15:10|14607.9|14606.4|14608.9|14607.4|14609.9|14608.3|14607.9|14606.4|80
1655111720000|2022-06-13 09:15:20|14607.9|14606.4|14605.9|14604.4|14607.9|14606.4|14605.9|14604.4|943
1655111730000|2022-06-13 09:15:30|14606.9|14605.4|14606.9|14605.4|14607.9|14606.4|14605.9|14604.4|550
1655111740000|2022-06-13 09:15:40|14607.9|14606.4|14607.9|14606.4|14607.9|14606.4|14606.9|14606.4|138
1655111750000|2022-06-13 09:15:50|14608.9|14607.4|14609.9|14608.4|14610.9|14609.4|14608.9|14607.4|175
1655111760000|2022-06-13 09:16:00|14608.9|14607.4|14608.9|14607.4|14608.9|14607.4|14608.9|14607.4|14
1655111770000|2022-06-13 09:16:10|14609.9|14608.4|14607.9|14606.4|14609.9|14608.4|14607.9|14606.4|135
1655111780000|2022-06-13 09:16:20|14608.9|14605.4|14606.9|14605.4|14608.9|14605.4|14606.9|14605.4|41
1655111790000|2022-06-13 09:16:30|14607.9|14606.4|14606.9|14605.4|14607.9|14606.4|14604.9|14603.4|364
1655111800000|2022-06-13 09:16:40|14605.9|14604.4|14604.9|14603.4|14605.9|14604.4|14603.9|14602.4|95
1655111810000|2022-06-13 09:16:50|14603.9|14602.4|14605.9|14604.4|14605.9|14604.4|14603.9|14602.4|92
1655111820000|2022-06-13 09:17:00|14607.9|14606.4|14608.9|14607.4|14608.9|14607.4|14607.9|14606.4|85
1655111830000|2022-06-13 09:17:10|14607.9|14606.4|14607.9|14606.4|14608.9|14607.4|14607.9|14606.4|62
1655111840000|2022-06-13 09:17:20|||||||||1007
1655111850000|2022-06-13 09:17:30|14606.9|14605.4|14605.9|14604.4|14607.9|14606.4|14605.9|14604.4|401
1655111860000|2022-06-13 09:17:40|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|6
1655111870000|2022-06-13 09:17:50|14605.9|14604.4|14605.9|14604.4|14606.9|14605.4|14604.9|14603.4|289
1655111880000|2022-06-13 09:18:00|14606.9|14605.4|14605.9|14604.4|14606.9|14605.4|14605.9|14604.4|187
1655111890000|2022-06-13 09:18:10|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14605.9|14604.4|87
1655111900000|2022-06-13 09:18:20|14605.9|14604.4|14606.9|14605.4|14606.9|14605.4|14605.9|14604.4|142
1655111910000|2022-06-13 09:18:30|14605.9|14604.4|14605.9|14604.4|14606.9|14605.4|14604.9|14603.4|173
1655111920000|2022-06-13 09:18:40|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|20
1655111930000|2022-06-13 09:18:50|14603.9|14602.4|14602.9|14601.4|14603.9|14602.4|14602.9|14601.4|632
1655111940000|2022-06-13 09:19:00|14603.9|14600.4|14602.9|14601.4|14603.9|14601.4|14601.9|14600.4|149
1655111950000|2022-06-13 09:19:10|14601.9|14600.4|14602.9|14601.4|14602.9|14601.4|14601.9|14600.4|124
1655111960000|2022-06-13 09:19:20|14603.9|14602.4|14602.9|14601.4|14603.9|14602.4|14602.9|14601.4|39
1655111970000|2022-06-13 09:19:30|14601.9|14600.4|14601.9|14600.4|14601.9|14600.4|14601.9|14600.4|665
1655111980000|2022-06-13 09:19:40|14600.9|14599.4|14600.9|14599.4|14600.9|14599.4|14598.9|14597.4|742
1655111990000|2022-06-13 09:19:50|14599.9|14598.4|14600.9|14598.4|14600.9|14598.4|14599.9|14598.4|129
1655112000000|2022-06-13 09:20:00|14599.9|14599.4|14602.9|14601.4|14602.9|14601.4|14599.9|14598.4|104
1655112010000|2022-06-13 09:20:10|14603.9|14602.4|14600.9|14599.4|14603.9|14602.4|14600.9|14599.4|244
1655112020000|2022-06-13 09:20:20|14599.9|14598.4|14597.9|14596.4|14599.9|14598.4|14597.9|14596.4|399
1655112030000|2022-06-13 09:20:30|14596.9|14595.4|14596.9|14595.4|14596.9|14595.4|14596.9|14595.4|146
1655112040000|2022-06-13 09:20:40|14595.9|14594.4|14595.9|14594.4|14596.9|14595.4|14594.9|14593.4|201
1655112050000|2022-06-13 09:20:50|14596.9|14595.4|14597.9|14596.4|14597.9|14596.4|14596.9|14595.4|196
1655112060000|2022-06-13 09:21:00|14598.9|14597.4|14595.9|14594.4|14598.9|14597.4|14595.9|14594.4|28
1655112070000|2022-06-13 09:21:10|14596.9|14595.4|14593.9|14592.4|14596.9|14595.4|14593.9|14592.4|128
1655112080000|2022-06-13 09:21:20|14595.9|14594.4|14595.9|14594.4|14596.9|14595.4|14594.9|14593.4|300
1655112090000|2022-06-13 09:21:30|14596.9|14592.4|14593.9|14592.4|14596.9|14592.4|14593.9|14592.4|54
1655112100000|2022-06-13 09:21:40|14594.9|14593.4|14594.9|14592.4|14594.9|14593.4|14593.9|14592.4|87
1655112110000|2022-06-13 09:21:50|14594.8|14593.3|14593.9|14592.4|14594.9|14593.4|14593.9|14592.4|18
1655112120000|2022-06-13 09:22:00|14594.9|14593.4|14594.9|14593.4|14594.9|14593.4|14594.9|14593.4|13
1655112130000|2022-06-13 09:22:10|14595.9|14594.4|14596.9|14595.4|14596.9|14595.4|14595.9|14594.4|182
1655112140000|2022-06-13 09:22:20|14595.9|14594.4|14595.9|14594.4|14595.9|14594.4|14593.9|14592.4|382
1655112150000|2022-06-13 09:22:30|14596.8|14595.3|14594.9|14593.4|14596.9|14595.4|14594.9|14593.4|94
1655112160000|2022-06-13 09:22:40|14595.9|14594.4|14596.9|14594.4|14596.9|14595.4|14595.9|14594.4|195
1655112170000|2022-06-13 09:22:50|14595.9|14595.4|14597.9|14596.4|14597.9|14596.4|14595.9|14595.4|66
1655112180000|2022-06-13 09:23:00|14598.9|14597.4|14599.9|14598.4|14599.9|14598.4|14597.9|14596.4|334
1655112190000|2022-06-13 09:23:10|14600.9|14599.4|14601.9|14600.4|14602.9|14601.4|14600.9|14599.4|402
1655112200000|2022-06-13 09:23:20|14601.8|14599.3|14601.9|14600.4|14601.9|14600.4|14600.9|14599.3|87
1655112210000|2022-06-13 09:23:30|14600.9|14599.4|14601.9|14599.4|14601.9|14600.4|14600.9|14599.4|185
1655112220000|2022-06-13 09:23:40|14602.9|14600.4|14600.9|14599.4|14602.9|14601.4|14600.9|14599.4|123
1655112230000|2022-06-13 09:23:50|14601.9|14600.4|14601.9|14600.4|14601.9|14600.4|14600.9|14599.4|109
1655112240000|2022-06-13 09:24:00|14600.9|14599.4|14598.9|14597.4|14601.8|14599.4|14597.9|14596.4|202
1655112250000|2022-06-13 09:24:10|14599.9|14598.4|14600.9|14599.4|14600.9|14599.4|14597.9|14596.4|134
1655112260000|2022-06-13 09:24:20|14601.8|14600.3|14599.9|14598.4|14601.8|14600.3|14599.9|14598.4|167
1655112270000|2022-06-13 09:24:30|14600.9|14599.4|14600.9|14599.4|14600.9|14599.4|14599.9|14598.4|342
1655112280000|2022-06-13 09:24:40|14601.8|14599.3|14600.9|14599.4|14601.8|14599.4|14599.9|14598.3|182
1655112290000|2022-06-13 09:24:50|14599.9|14598.4|14597.9|14596.4|14599.9|14598.4|14597.9|14596.4|40
1655112300000|2022-06-13 09:25:00|14597.8|14595.4|14598.9|14597.4|14598.9|14597.4|14595.9|14594.4|313
1655112310000|2022-06-13 09:25:10|14597.9|14596.4|14596.9|14595.4|14598.9|14597.4|14596.9|14594.4|121
1655112320000|2022-06-13 09:25:20|14595.9|14594.4|14594.9|14593.4|14596.9|14595.4|14593.9|14592.4|51
1655112330000|2022-06-13 09:25:30|14595.9|14592.4|14596.9|14595.4|14596.9|14595.4|14594.9|14592.4|423
1655112340000|2022-06-13 09:25:40|14597.9|14594.4|14597.9|14596.4|14597.9|14596.4|14595.9|14594.4|303
1655112350000|2022-06-13 09:25:50|14596.9|14595.4|14595.9|14594.4|14596.9|14595.4|14594.9|14593.4|236
1655112360000|2022-06-13 09:26:00|14594.9|14593.4|14593.9|14592.4|14594.9|14593.4|14593.9|14592.3|64
1655112370000|2022-06-13 09:26:10|||||||||110
1655112380000|2022-06-13 09:26:20|14592.9|14591.4|14592.9|14591.4|14593.9|14592.4|14592.9|14591.4|57
1655112390000|2022-06-13 09:26:30|14591.9|14590.4|14592.9|14591.4|14592.9|14591.4|14591.9|14590.4|62
1655112400000|2022-06-13 09:26:40|14593.9|14592.4|14593.9|14592.4|14593.9|14592.4|14592.9|14592.4|84
1655112410000|2022-06-13 09:26:50|14592.9|14591.4|14592.9|14590.4|14592.9|14591.4|14591.9|14590.4|96
1655112420000|2022-06-13 09:27:00|14592.8|14591.4|14591.9|14590.4|14592.8|14591.4|14591.9|14590.4|97
1655112430000|2022-06-13 09:27:10|14592.8|14590.3|14594.9|14593.4|14594.9|14593.4|14592.8|14590.3|131
1655112440000|2022-06-13 09:27:20|14593.9|14592.4|14594.9|14593.4|14594.9|14593.4|14593.9|14592.3|47
1655112450000|2022-06-13 09:27:30|14595.9|14592.4|14594.9|14593.4|14595.9|14593.4|14593.9|14592.4|124
1655112460000|2022-06-13 09:27:40|14593.9|14592.4|14594.9|14593.4|14594.9|14593.4|14593.9|14592.3|199
1655112470000|2022-06-13 09:27:50|14595.9|14594.4|14596.9|14595.4|14596.9|14595.4|14595.9|14594.4|98
1655112480000|2022-06-13 09:28:00|14595.9|14594.4|14596.9|14595.4|14596.9|14595.4|14595.9|14594.4|176
1655112490000|2022-06-13 09:28:10|||||||||104
1655112500000|2022-06-13 09:28:20|14596.8|14594.3|14596.8|14595.3|14596.9|14595.3|14596.8|14594.3|23
1655112510000|2022-06-13 09:28:30|14596.9|14595.4|14596.9|14595.4|14596.9|14595.4|14595.9|14594.3|186
1655112520000|2022-06-13 09:28:40|14597.9|14596.4|14598.9|14597.4|14599.9|14598.4|14597.9|14596.4|54
1655112530000|2022-06-13 09:28:50|14599.9|14598.4|14600.9|14599.4|14600.9|14599.4|14599.9|14598.3|69
1655112540000|2022-06-13 09:29:00|14599.9|14598.4|14600.9|14598.4|14600.9|14599.4|14599.9|14598.4|97
1655112550000|2022-06-13 09:29:10|14600.8|14598.3|14600.9|14599.4|14601.9|14600.4|14599.9|14598.3|170
1655112560000|2022-06-13 09:29:20|14599.9|14598.4|14599.9|14598.4|14600.9|14599.4|14599.9|14598.3|36
1655112570000|2022-06-13 09:29:30|14600.9|14599.4|14600.9|14599.4|14600.9|14599.4|14600.8|14599.3|275
1655112580000|2022-06-13 09:29:40|14601.9|14600.4|14595.9|14594.4|14601.9|14600.4|14595.9|14594.4|236
1655112590000|2022-06-13 09:29:50|14596.9|14595.4|14594.9|14593.4|14597.9|14595.4|14594.9|14593.4|63
1655112600000|2022-06-13 09:30:00|14595.9|14594.4|14592.9|14591.4|14595.9|14594.4|14592.9|14591.4|230
1655112610000|2022-06-13 09:30:10|14593.8|14592.3|14593.9|14592.4|14593.9|14592.4|14593.8|14591.4|98
1655112620000|2022-06-13 09:30:20|14594.8|14593.3|14595.9|14594.4|14596.9|14594.4|14594.8|14593.3|207
1655112630000|2022-06-13 09:30:30|14596.9|14595.4|14596.9|14595.4|14597.8|14596.3|14595.9|14594.4|266
1655112640000|2022-06-13 09:30:40|14597.9|14596.4|14597.9|14596.4|14597.9|14596.4|14597.9|14596.4|28
1655112650000|2022-06-13 09:30:50|14596.9|14595.4|14596.9|14595.4|14596.9|14595.4|14594.9|14593.4|118
1655112660000|2022-06-13 09:31:00|14597.9|14596.4|14597.9|14596.4|14597.9|14596.4|14597.9|14596.4|68
1655112670000|2022-06-13 09:31:10|||||||||12
1655112680000|2022-06-13 09:31:20|14596.9|14595.4|14597.9|14596.4|14597.9|14596.4|14596.9|14595.4|82
1655112690000|2022-06-13 09:31:30|14598.9|14595.4|14598.9|14597.4|14598.9|14597.4|14598.9|14595.4|178
1655112700000|2022-06-13 09:31:40|14599.9|14598.4|14598.9|14597.4|14599.9|14598.4|14597.9|14596.4|81
1655112710000|2022-06-13 09:31:50|14599.9|14598.4|14599.9|14598.4|14599.9|14598.4|14599.9|14598.4|72
1655112720000|2022-06-13 09:32:00|14600.9|14599.4|14600.9|14599.4|14600.9|14599.4|14599.9|14598.4|177
1655112730000|2022-06-13 09:32:10|14601.8|14600.3|14600.9|14599.4|14601.8|14600.3|14599.9|14598.4|237
1655112740000|2022-06-13 09:32:20|||||||||12
1655112750000|2022-06-13 09:32:30|14601.8|14600.3|14600.9|14599.4|14601.8|14600.3|14600.9|14599.4|229
1655112760000|2022-06-13 09:32:40|14601.9|14600.4|14607.9|14606.4|14608.9|14606.4|14601.9|14600.4|1386
1655112770000|2022-06-13 09:32:50|14606.9|14605.4|14609.9|14608.4|14609.9|14608.4|14606.9|14605.4|351
1655112780000|2022-06-13 09:33:00|14608.9|14607.4|14607.9|14606.4|14608.9|14607.4|14607.9|14605.9|119
1655112790000|2022-06-13 09:33:10|14608.9|14607.4|14608.9|14607.4|14608.9|14607.4|14607.9|14606.4|36
1655112800000|2022-06-13 09:33:20|14609.9|14606.4|14609.9|14607.4|14610.9|14609.4|14609.9|14606.4|171
1655112810000|2022-06-13 09:33:30|14608.9|14608.4|14609.9|14608.4|14609.9|14608.4|14608.9|14607.4|40
1655112820000|2022-06-13 09:33:40|14608.9|14607.4|14609.9|14607.4|14609.9|14608.4|14608.9|14607.4|82
1655112830000|2022-06-13 09:33:50||14608.4||14608.4||14608.4||14608.4|116
1655112840000|2022-06-13 09:34:00|14610.9|14609.4|14610.9|14609.4|14611.9|14610.4|14610.9|14608.9|381
1655112850000|2022-06-13 09:34:10|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|14610.9|14609.4|116
1655112860000|2022-06-13 09:34:20|14610.9|14609.4|14610.9|14609.4|14611.9|14610.4|14610.9|14609.4|531
1655112870000|2022-06-13 09:34:30|14611.9|14610.4|14610.9|14609.4|14611.9|14610.4|14610.9|14609.4|114
1655112880000|2022-06-13 09:34:40|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|55
1655112890000|2022-06-13 09:34:50|14610.9|14609.4|14608.9|14607.4|14611.9|14610.4|14608.9|14607.4|39
1655112900000|2022-06-13 09:35:00|14607.9|14606.4|14606.9|14605.4|14608.9|14607.3|14605.9|14604.3|202
1655112910000|2022-06-13 09:35:10|14607.9|14606.4|14606.9|14605.4|14607.9|14606.4|14606.9|14605.4|26
1655112920000|2022-06-13 09:35:20|14607.9|14606.4|14607.9|14606.4|14607.9|14606.4|14606.9|14605.4|66
1655112930000|2022-06-13 09:35:30|14606.9|14605.4|14606.9|14605.4|14607.9|14606.4|14606.9|14605.4|62
1655112940000|2022-06-13 09:35:40|14605.9|14604.4|14605.9|14604.4|14605.9|14604.4|14604.9|14603.4|238
1655112950000|2022-06-13 09:35:50|14606.8|14604.3|14605.9|14604.4|14606.9|14605.4|14604.9|14603.4|119
1655112960000|2022-06-13 09:36:00|14604.9|14603.4|14605.9|14604.4|14605.9|14604.4|14604.9|14603.4|67
1655112970000|2022-06-13 09:36:10|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|172
1655112980000|2022-06-13 09:36:20|14605.9|14602.4|14605.9|14604.4|14605.9|14604.4|14604.9|14602.4|111
1655112990000|2022-06-13 09:36:30|14606.8|14605.3|14606.9|14605.4|14606.9|14605.4|14605.9|14604.3|123
1655113000000|2022-06-13 09:36:40|14605.9|14604.4|14604.8|14603.3|14606.9|14604.4|14604.8|14602.3|56
1655113010000|2022-06-13 09:36:50|14604.9|14603.4|14604.9|14602.4|14604.9|14603.4|14603.9|14602.3|142
1655113020000|2022-06-13 09:37:00|14603.9|14603.4|14604.9|14603.4|14604.9|14603.4|14603.9|14602.4|14
1655113030000|2022-06-13 09:37:10|14603.9|14602.4|14604.8|14603.3|14604.9|14603.4|14603.9|14602.3|64
1655113040000|2022-06-13 09:37:20|14603.8|14602.3|14605.8|14603.3|14605.8|14604.3|14603.8|14602.3|88
1655113050000|2022-06-13 09:37:30|14604.8|14604.3|14606.8|14605.3|14606.8|14605.3|14604.8|14603.3|77
1655113060000|2022-06-13 09:37:40|14605.8|14604.3|14605.8|14604.3|14607.8|14606.3|14605.8|14604.3|129
1655113070000|2022-06-13 09:37:50|14605.9|14603.3|14605.8|14604.3|14605.9|14604.3|14604.8|14603.3|45
1655113080000|2022-06-13 09:38:00|14605.9|14604.4|14605.8|14604.3|14605.9|14604.4|14604.8|14603.3|217
1655113090000|2022-06-13 09:38:10|14604.8|14603.3|14604.8|14603.3|14605.8|14604.3|14603.8|14602.3|69
1655113100000|2022-06-13 09:38:20|14604.9|14602.4|14602.8|14601.3|14604.9|14602.4|14602.8|14601.3|257
1655113110000|2022-06-13 09:38:30|14603.8|14602.3|14603.8|14602.3|14603.8|14602.3|14602.8|14601.3|102
1655113120000|2022-06-13 09:38:40|14602.8|14601.3|14603.8|14601.3|14603.8|14602.3|14602.8|14601.3|70
1655113130000|2022-06-13 09:38:50|14602.8|14602.3|14603.8|14602.3|14603.8|14602.3|14601.8|14600.3|90
1655113140000|2022-06-13 09:39:00|14603.9|14601.4|14599.8|14598.3|14603.9|14601.4|14599.8|14598.3|147
1655113150000|2022-06-13 09:39:10|14600.8|14599.3|14599.8|14598.3|14600.8|14599.3|14599.8|14598.3|190
1655113160000|2022-06-13 09:39:20|14600.8|14599.3|14598.8|14597.3|14600.8|14599.3|14598.8|14597.3|69
1655113170000|2022-06-13 09:39:30|14599.8|14597.4|14597.8|14596.3|14599.8|14598.3|14597.8|14596.3|178
1655113180000|2022-06-13 09:39:40|14598.8|14597.3|14597.8|14596.3|14598.8|14597.3|14597.8|14596.3|87
1655113190000|2022-06-13 09:39:50|||||||||11
1655113200000|2022-06-13 09:40:00|14596.8|14595.3|14597.8|14596.3|14597.8|14596.3|14596.8|14595.3|212
1655113210000|2022-06-13 09:40:10|14596.9|14595.3|14597.8|14596.3|14597.8|14596.3|14596.8|14595.3|118
1655113220000|2022-06-13 09:40:20|||||||||75
1655113230000|2022-06-13 09:40:30|14598.8|14597.3|14598.8|14597.3|14599.8|14598.3|14597.8|14596.3|128
1655113240000|2022-06-13 09:40:40|14597.8|14596.3|14598.8|14597.3|14598.8|14597.3|14597.8|14596.3|36
1655113250000|2022-06-13 09:40:50|14599.8|14598.3|14596.8|14595.3|14599.8|14598.3|14596.8|14595.3|114
1655113260000|2022-06-13 09:41:00|14595.8|14594.3|14595.8|14594.3|14596.8|14595.3|14594.8|14593.3|119
1655113270000|2022-06-13 09:41:10|14594.8|14593.3|14595.8|14593.3|14595.8|14594.3|14594.8|14592.9|96
1655113280000|2022-06-13 09:41:20|14594.8|14594.3|14594.8|14593.3|14595.8|14594.3|14593.8|14592.3|180
1655113290000|2022-06-13 09:41:30|14595.8|14594.3|14592.8|14591.3|14595.9|14594.3|14591.8|14590.3|350
1655113300000|2022-06-13 09:41:40|14591.8|14590.3|14591.8|14589.3|14591.8|14590.3|14589.8|14588.3|636
1655113310000|2022-06-13 09:41:50|14590.8|14590.3|14590.8|14589.3|14591.8|14590.3|14590.8|14588.3|135
1655113320000|2022-06-13 09:42:00|14591.8|14590.3|14590.8|14589.3|14591.8|14590.3|14589.8|14588.3|873
1655113330000|2022-06-13 09:42:10|14591.8|14590.3|14590.8|14589.3|14592.8|14590.3|14590.8|14589.3|101
1655113340000|2022-06-13 09:42:20|14591.8|14590.3|14592.8|14591.3|14592.8|14591.3|14591.8|14590.3|63
1655113350000|2022-06-13 09:42:30|14592.9|14590.4|14591.8|14590.3|14592.9|14590.4|14591.8|14590.3|18
1655113360000|2022-06-13 09:42:40|14592.8|14591.3|14592.8|14590.3|14592.8|14591.3|14591.8|14590.3|55
1655113370000|2022-06-13 09:42:50|14591.9|14591.3|14590.8|14589.3|14591.9|14591.3|14590.8|14589.3|325
1655113380000|2022-06-13 09:43:00|14589.8|14588.3|14589.8|14588.3|14590.8|14589.3|14589.8|14588.3|117
1655113390000|2022-06-13 09:43:10|14590.8|14589.3|14591.8|14589.3|14591.8|14590.3|14590.8|14588.3|140
1655113400000|2022-06-13 09:43:20||14590.3||14590.3||14590.3||14590.3|20
1655113410000|2022-06-13 09:43:30|14590.8|14589.3|14591.8|14590.3|14591.8|14590.3|14590.8|14589.3|331
1655113420000|2022-06-13 09:43:40|14592.8|14591.3|14592.8|14591.3|14593.8|14592.3|14591.8|14590.3|89
1655113430000|2022-06-13 09:43:50|14593.8|14592.3|14591.8|14590.3|14593.8|14592.3|14591.8|14590.3|41
1655113440000|2022-06-13 09:44:00|14592.8|14591.3|14593.8|14591.3|14593.8|14592.3|14591.8|14590.3|181
1655113450000|2022-06-13 09:44:10|14592.8|14592.3|14592.8|14591.3|14593.8|14592.3|14592.8|14591.3|26
1655113460000|2022-06-13 09:44:20|14593.8|14592.3|14593.8|14592.3|14594.8|14593.3|14592.8|14592.3|157
1655113470000|2022-06-13 09:44:30|14594.8|14593.3|14593.8|14592.3|14594.8|14593.3|14593.8|14592.3|61
1655113480000|2022-06-13 09:44:40|14593.9|14592.4|14593.8|14592.3|14594.8|14592.4|14592.8|14591.3|167
1655113490000|2022-06-13 09:44:50|14594.8|14593.3|14595.8|14594.3|14595.8|14594.3|14594.8|14593.3|131
1655113500000|2022-06-13 09:45:00|||||||||32
1655113510000|2022-06-13 09:45:10|14594.8|14593.3|14594.8|14593.3|14594.8|14593.3|14593.8|14592.3|147
1655113520000|2022-06-13 09:45:20|14593.8|14592.3|14593.8|14592.3|14594.8|14593.3|14593.8|14592.3|45
1655113530000|2022-06-13 09:45:30|14594.8|14593.3|14593.8|14592.3|14594.8|14593.3|14593.8|14592.3|264
1655113540000|2022-06-13 09:45:40|14594.8|14593.3|14593.8|14592.3|14594.8|14593.3|14593.8|14592.3|207
1655113550000|2022-06-13 09:45:50|14592.8|14591.3|14592.8|14591.3|14592.8|14591.3|14592.8|14591.3|83
1655113560000|2022-06-13 09:46:00|14593.8|14592.3|14593.8|14592.3|14593.8|14592.3|14593.8|14592.3|21
1655113570000|2022-06-13 09:46:10|14592.8|14591.3|14593.8|14592.3|14593.8|14592.3|14592.8|14591.3|108
1655113580000|2022-06-13 09:46:20|||||||||72
1655113590000|2022-06-13 09:46:30|14592.8|14591.3|14592.8|14591.3|14592.8|14591.3|14592.8|14591.3|17
1655113600000|2022-06-13 09:46:40|14591.8|14590.3|14591.8|14590.3|14592.8|14591.3|14591.8|14590.3|110
1655113610000|2022-06-13 09:46:50|14592.8|14591.3|14591.8|14590.3|14592.8|14591.3|14591.8|14590.3|234
1655113620000|2022-06-13 09:47:00|14590.8|14589.3|14591.8|14590.3|14591.8|14590.3|14590.8|14589.3|43
1655113630000|2022-06-13 09:47:10|14592.8|14591.3|14593.8|14592.3|14593.8|14592.3|14592.8|14591.3|67
1655113640000|2022-06-13 09:47:20|14592.8|14591.3|14591.8|14590.3|14592.9|14592.3|14591.8|14590.3|103
1655113650000|2022-06-13 09:47:30|14592.8|14591.3|14592.8|14591.3|14592.8|14591.3|14591.8|14590.3|71
1655113660000|2022-06-13 09:47:40|14593.8|14592.3|14590.8|14589.3|14593.8|14592.3|14590.8|14589.3|66
1655113670000|2022-06-13 09:47:50|14591.8|14590.3|14591.8|14589.3|14591.8|14590.3|14590.8|14589.3|127
1655113680000|2022-06-13 09:48:00|14590.8|14590.3|14591.8|14590.3|14591.8|14590.3|14590.8|14589.3|74
1655113690000|2022-06-13 09:48:10|14590.8|14589.3|14589.8|14588.3|14590.8|14589.3|14589.8|14588.3|231
1655113700000|2022-06-13 09:48:20|14588.9|14587.4|14588.8|14587.3|14588.9|14587.4|14588.8|14587.3|217
1655113710000|2022-06-13 09:48:30|||||||||48
1655113720000|2022-06-13 09:48:40|14587.8|14586.3|14586.8|14585.3|14587.8|14586.3|14586.8|14585.3|378
1655113730000|2022-06-13 09:48:50|14587.8|14586.3|14587.8|14586.3|14587.8|14586.3|14587.8|14586.3|14
1655113740000|2022-06-13 09:49:00|14587.9|14586.4|14587.8|14586.3|14588.8|14587.3|14587.8|14586.3|178
1655113750000|2022-06-13 09:49:10|14586.8|14585.3|14586.8|14585.3|14587.8|14586.3|14586.8|14585.3|100
1655113760000|2022-06-13 09:49:20|14585.8|14584.3|14585.8|14584.3|14586.8|14585.3|14585.8|14584.3|136
1655113770000|2022-06-13 09:49:30|14584.9|14583.4|14584.8|14583.3|14584.9|14583.4|14584.8|14583.3|124
1655113780000|2022-06-13 09:49:40|14585.8|14584.3|14585.8|14584.3|14585.8|14584.3|14584.8|14583.3|202
1655113790000|2022-06-13 09:49:50|14584.8|14583.3|14585.8|14584.3|14585.8|14584.3|14584.8|14583.3|59
1655113800000|2022-06-13 09:50:00|14586.8|14585.3|14585.8|14584.3|14586.8|14585.3|14585.8|14584.3|102
1655113810000|2022-06-13 09:50:10|||||||||17
1655113820000|2022-06-13 09:50:20|14584.8|14583.3|14585.8|14584.3|14585.8|14584.3|14584.8|14583.3|628
1655113830000|2022-06-13 09:50:30|14586.8|14585.3|14585.8|14584.3|14586.8|14585.3|14585.8|14584.3|148
1655113840000|2022-06-13 09:50:40|14587.8|14585.3|14588.8|14587.3|14588.8|14587.3|14586.8|14585.3|61
1655113850000|2022-06-13 09:50:50|14589.9|14587.4|14587.8|14586.3|14590.3|14588.3|14587.8|14586.3|160
1655113860000|2022-06-13 09:51:00|14587.9|14586.4|14587.8|14586.3|14587.9|14586.4|14585.8|14584.3|206
1655113870000|2022-06-13 09:51:10|14588.8|14587.3|14588.8|14587.3|14588.8|14587.3|14587.8|14586.3|128
1655113880000|2022-06-13 09:51:20|14589.8|14588.3|14586.8|14585.3|14590.9|14589.4|14586.8|14585.3|481
1655113890000|2022-06-13 09:51:30|14587.8|14586.3|14588.8|14587.3|14588.8|14587.3|14586.8|14585.3|191
1655113900000|2022-06-13 09:51:40|14589.8|14588.3|14591.8|14590.3|14591.8|14590.3|14589.8|14588.3|208
1655113910000|2022-06-13 09:51:50||14589.3||14589.3||14590.3||14589.3|8
1655113920000|2022-06-13 09:52:00|14592.8|14590.3|14593.8|14592.3|14594.8|14593.3|14592.8|14590.3|99
1655113930000|2022-06-13 09:52:10|14592.8|14591.3|14591.8|14590.3|14593.9|14592.3|14591.8|14590.3|129
1655113940000|2022-06-13 09:52:20|14592.8|14591.3|14593.8|14592.3|14593.8|14592.3|14592.8|14591.3|27
1655113950000|2022-06-13 09:52:30|14594.8|14593.3|14592.8|14591.3|14594.9|14593.3|14591.8|14590.3|332
1655113960000|2022-06-13 09:52:40|14591.8|14590.3|14589.8|14588.3|14592.8|14591.3|14589.8|14588.3|45
1655113970000|2022-06-13 09:52:50|14588.8|14587.3|14589.8|14588.3|14589.8|14588.3|14588.8|14587.3|42
1655113980000|2022-06-13 09:53:00|14588.8|14587.3|14588.8|14587.3|14589.8|14587.3|14588.8|14587.3|36
1655113990000|2022-06-13 09:53:10|14589.8|14588.3|14588.8|14587.3|14589.8|14588.3|14588.8|14587.3|170
1655114000000|2022-06-13 09:53:20|14587.8|14586.3|14584.8|14583.3|14587.8|14586.3|14584.8|14583.3|188
1655114010000|2022-06-13 09:53:30|14583.8|14582.3|14580.8|14579.3|14583.8|14582.3|14580.8|14579.3|101
1655114020000|2022-06-13 09:53:40|14579.8|14578.3|14579.8|14578.3|14580.8|14579.3|14579.8|14578.3|131
1655114030000|2022-06-13 09:53:50|14580.8|14579.3|14580.8|14579.3|14580.8|14579.3|14579.3|14577.3|71
1655114040000|2022-06-13 09:54:00|14581.8|14580.3|14582.8|14581.3|14582.8|14581.3|14581.8|14580.3|150
1655114050000|2022-06-13 09:54:10|14581.8|14580.3|14585.8|14583.3|14585.8|14584.3|14581.8|14580.3|366
1655114060000|2022-06-13 09:54:20|14584.8|14584.3|14585.8|14583.3|14585.8|14584.3|14584.8|14583.3|45
1655114070000|2022-06-13 09:54:30|14584.8|14582.3|14582.8|14581.3|14585.8|14582.3|14582.8|14581.3|101
1655114080000|2022-06-13 09:54:40|14583.8|14582.3|14583.8|14581.3|14583.8|14582.3|14582.8|14581.3|112
1655114090000|2022-06-13 09:54:50|14582.8|14582.3|14583.8|14582.3|14585.8|14584.3|14582.8|14582.3|46
1655114100000|2022-06-13 09:55:00|14582.8|14581.3|14583.8|14581.3|14583.8|14582.3|14582.8|14581.3|327
1655114110000|2022-06-13 09:55:10|14582.8|14582.3|14582.8|14581.3|14582.8|14582.3|14582.8|14581.3|8
1655114120000|2022-06-13 09:55:20|14582.9|14581.4|14582.8|14581.3|14582.9|14581.4|14581.8|14580.3|159
1655114130000|2022-06-13 09:55:30|14581.8|14580.3|14580.8|14579.3|14582.8|14581.3|14580.8|14579.3|162
1655114140000|2022-06-13 09:55:40|14580.9|14579.4|14581.8|14580.3|14581.8|14580.3|14580.9|14579.4|48
1655114160000|2022-06-13 09:56:00|14580.8|14579.3|14580.8|14579.3|14580.8|14579.3|14580.8|14579.3|270
1655114170000|2022-06-13 09:56:10|14579.8|14578.3|14580.8|14579.3|14580.8|14579.3|14578.8|14577.3|124
1655114180000|2022-06-13 09:56:20|14579.8|14578.3|14580.8|14579.3|14580.8|14579.3|14579.8|14578.3|43
1655114190000|2022-06-13 09:56:30|14581.8|14580.3|14581.8|14580.3|14581.8|14580.3|14581.8|14580.3|48
1655114200000|2022-06-13 09:56:40|14580.8|14579.3|14580.8|14579.3|14581.8|14580.3|14580.8|14579.3|42
1655114210000|2022-06-13 09:56:50|14579.8|14578.3|14582.8|14581.3|14583.8|14582.3|14579.8|14578.3|177
1655114220000|2022-06-13 09:57:00|14581.8|14580.3|14581.8|14580.3|14581.8|14580.3|14581.8|14580.3|9
1655114230000|2022-06-13 09:57:10|14582.8|14581.3|14582.8|14581.3|14582.8|14581.3|14581.8|14580.3|69
1655114240000|2022-06-13 09:57:20|14583.8|14582.3|14585.8|14584.3|14585.8|14584.3|14582.8|14581.3|235
1655114250000|2022-06-13 09:57:30|14584.8|14583.3|14585.8|14584.3|14585.8|14584.3|14584.8|14583.3|121
1655114260000|2022-06-13 09:57:40|14586.8|14585.3|14585.8|14584.3|14586.8|14585.3|14585.8|14584.3|53
1655114270000|2022-06-13 09:57:50|14586.8|14585.3|14587.8|14586.3|14587.8|14586.3|14586.8|14585.3|90
1655114280000|2022-06-13 09:58:00|14585.8|14584.3|14585.8|14584.3|14585.8|14584.3|14584.8|14583.3|254
1655114290000|2022-06-13 09:58:10|14584.8|14583.3|14584.8|14583.3|14585.8|14584.3|14584.8|14582.3|173
1655114300000|2022-06-13 09:58:20|14583.8|14582.3|14583.8|14582.3|14583.8|14582.3|14583.8|14582.3|101
1655114310000|2022-06-13 09:58:30|14581.8|14581.3|14581.8|14580.3|14582.8|14582.3|14581.8|14580.3|102
1655114320000|2022-06-13 09:58:40|14582.8|14581.3|14582.8|14581.3|14583.8|14582.3|14582.8|14581.3|317
1655114330000|2022-06-13 09:58:50|14583.8|14582.3|14583.8|14582.3|14584.8|14583.3|14583.8|14582.3|98
1655114340000|2022-06-13 09:59:00|14582.8|14581.3|14583.8|14582.3|14583.8|14582.3|14582.8|14581.3|162
1655114350000|2022-06-13 09:59:10|14582.8|14581.3|14581.8|14580.3|14582.8|14581.3|14580.8|14579.3|131
1655114360000|2022-06-13 09:59:20|14581.9|14580.4|14580.8|14579.3|14581.9|14580.4|14580.8|14579.3|53
1655114370000|2022-06-13 09:59:30|14579.8|14578.3|14578.8|14577.3|14580.8|14579.3|14578.8|14576.3|77
1655114380000|2022-06-13 09:59:40|14577.8|14576.3|14576.8|14575.3|14578.8|14577.3|14576.8|14575.3|178
1655114390000|2022-06-13 09:59:50|14577.8|14576.3|14577.8|14575.3|14577.8|14576.3|14576.8|14575.3|256
1655114400000|2022-06-13 10:00:00|14576.8|14576.3|14577.8|14576.3|14578.8|14577.3|14576.8|14576.3|146
1655114410000|2022-06-13 10:00:10|14578.8|14577.3|14578.8|14577.3|14579.8|14578.3|14577.8|14576.3|115
1655114420000|2022-06-13 10:00:20|14579.8|14576.3|14577.8|14576.3|14579.8|14577.3|14577.8|14576.3|58
1655114430000|2022-06-13 10:00:30|14578.8|14575.3|14577.8|14576.3|14578.8|14576.3|14576.8|14575.3|111
1655114440000|2022-06-13 10:00:40|14576.8|14575.3|14576.8|14575.3|14576.8|14575.3|14575.8|14574.3|118
1655114450000|2022-06-13 10:00:50|14577.8|14576.3|14577.8|14576.3|14577.8|14576.3|14576.8|14575.3|107
1655114460000|2022-06-13 10:01:00|14576.8|14575.3|14576.8|14575.3|14578.8|14577.3|14576.8|14575.3|186
1655114470000|2022-06-13 10:01:10|14576.9|14575.4|14577.8|14576.3|14578.8|14577.3|14576.8|14575.3|58
1655114480000|2022-06-13 10:01:20|14576.8|14575.3|14576.8|14575.3|14577.8|14576.3|14575.8|14574.3|266
1655114490000|2022-06-13 10:01:30|14577.8|14576.3|14574.8|14573.3|14577.8|14576.3|14574.8|14573.3|43
1655114500000|2022-06-13 10:01:40|14575.8|14574.3|14574.8|14573.3|14575.8|14574.3|14574.8|14573.3|220
1655114510000|2022-06-13 10:01:50|14573.8|14572.3|14574.8|14573.3|14574.8|14573.3|14573.8|14572.3|205
1655114520000|2022-06-13 10:02:00|14573.8|14572.3|14574.8|14573.3|14574.8|14573.3|14572.8|14571.3|147
1655114530000|2022-06-13 10:02:10|14573.8|14572.3|14573.8|14572.3|14573.8|14572.3|14573.8|14572.3|88
1655114540000|2022-06-13 10:02:20|14574.8|14573.3|14572.8|14571.3|14574.8|14573.3|14572.8|14571.3|124
1655114550000|2022-06-13 10:02:30|14573.8|14572.3|14574.8|14573.3|14574.8|14573.3|14573.8|14572.3|99
1655114560000|2022-06-13 10:02:40|14573.8|14572.3|14571.8|14570.3|14573.8|14572.3|14571.8|14570.3|171
1655114570000|2022-06-13 10:02:50|14572.8|14571.3|14571.8|14570.3|14572.8|14571.3|14571.8|14570.3|189
1655114580000|2022-06-13 10:03:00|14570.8|14569.3|14571.8|14570.3|14571.8|14570.3|14570.8|14569.3|261
1655114590000|2022-06-13 10:03:10|14570.8|14569.3|14572.8|14571.3|14572.8|14571.3|14570.8|14569.3|120
1655114600000|2022-06-13 10:03:20|14573.8|14572.3|14573.8|14572.3|14574.8|14573.3|14573.8|14572.3|234
1655114610000|2022-06-13 10:03:30|14572.8|14571.3|14572.8|14571.3|14573.8|14571.3|14571.8|14570.3|134
1655114620000|2022-06-13 10:03:40|14573.8|14570.3|14573.8|14572.3|14573.8|14572.3|14573.8|14570.3|211
1655114630000|2022-06-13 10:03:50|14574.8|14573.3|14574.8|14573.3|14574.8|14573.3|14573.8|14572.3|223
1655114640000|2022-06-13 10:04:00|14573.8|14572.3|14573.8|14572.3|14573.8|14572.3|14572.8|14571.3|179
1655114650000|2022-06-13 10:04:10|14574.8|14573.3|14575.8|14574.3|14575.8|14574.3|14574.8|14573.3|94
1655114660000|2022-06-13 10:04:20|14577.8|14576.3|14578.8|14577.3|14578.8|14577.3|14577.8|14575.3|155
1655114670000|2022-06-13 10:04:30|14577.8|14576.3|14578.8|14577.3|14578.8|14577.3|14577.8|14576.3|44
1655114680000|2022-06-13 10:04:40|14577.8|14576.3|14579.8|14578.3|14579.8|14578.3|14577.8|14576.3|122
1655114690000|2022-06-13 10:04:50|14580.8|14577.3|14581.8|14580.3|14581.8|14580.3|14580.8|14577.3|301
1655114700000|2022-06-13 10:05:00|14582.8|14581.3|14583.8|14582.3|14583.8|14582.3|14581.8|14580.3|261
1655114710000|2022-06-13 10:05:10|||||||||127
1655114720000|2022-06-13 10:05:20|14584.8|14583.3|14584.8|14583.3|14584.8|14583.3|14583.8|14582.3|99
1655114730000|2022-06-13 10:05:30|14583.8|14582.3|14584.8|14583.3|14584.8|14583.3|14583.8|14582.3|141
1655114740000|2022-06-13 10:05:40|14585.8|14584.3|14585.8|14583.3|14585.8|14584.3|14584.8|14583.3|52
1655114750000|2022-06-13 10:05:50|14584.8|14584.3|14584.8|14583.3|14586.8|14585.3|14584.8|14583.3|248
1655114760000|2022-06-13 10:06:00|14583.8|14582.3|14582.8|14581.3|14583.8|14582.3|14581.8|14580.3|197
1655114770000|2022-06-13 10:06:10|14583.8|14582.3|14583.8|14582.3|14583.8|14582.3|14582.8|14581.3|180
1655114780000|2022-06-13 10:06:20|14582.8|14581.3|14582.8|14581.3|14583.8|14581.3|14581.8|14580.3|61
1655114790000|2022-06-13 10:06:30|||||||||6
1655114800000|2022-06-13 10:06:40|14581.8|14580.3|14581.8|14580.3|14582.8|14581.3|14581.8|14580.3|161
1655114810000|2022-06-13 10:06:50|14582.8|14581.3|14584.8|14583.3|14584.8|14583.3|14582.8|14581.3|248
1655114820000|2022-06-13 10:07:00|14585.8|14585.3|14586.8|14585.3|14586.8|14585.3|14585.8|14585.3|223
1655114830000|2022-06-13 10:07:10|14587.8|14586.3|14587.8|14586.3|14587.8|14586.3|14587.8|14585.3|26
1655114840000|2022-06-13 10:07:20|14588.8|14587.3|14588.8|14587.3|14588.8|14587.3|14587.8|14586.3|121
1655114850000|2022-06-13 10:07:30|14587.8|14586.3|14587.8|14586.3|14588.8|14587.3|14586.8|14585.3|175
1655114860000|2022-06-13 10:07:40|14588.8|14587.3|14588.8|14587.3|14588.8|14587.3|14588.8|14586.3|38
1655114870000|2022-06-13 10:07:50|14589.8|14588.3|14589.8|14588.3|14589.8|14588.3|14588.8|14587.3|115
1655114880000|2022-06-13 10:08:00|14589.9|14588.4|14589.8|14587.3|14590.8|14589.3|14588.8|14587.3|210
1655114890000|2022-06-13 10:08:10|14588.8|14588.3|14589.8|14588.3|14589.8|14588.3|14588.8|14587.3|141
1655114900000|2022-06-13 10:08:20|14590.8|14589.3|14588.8|14587.3|14590.8|14589.3|14588.8|14587.3|32
1655114910000|2022-06-13 10:08:30|14589.8|14588.3|14588.8|14587.3|14589.8|14588.3|14587.8|14586.3|30
1655114920000|2022-06-13 10:08:40|14587.8|14586.3|14589.8|14588.3|14589.8|14588.3|14587.8|14586.3|23
1655114930000|2022-06-13 10:08:50|14588.8|14587.3|14588.8|14587.3|14589.8|14588.3|14588.8|14587.3|18
1655114940000|2022-06-13 10:09:00|14589.8|14588.3|14589.8|14588.3|14589.8|14588.3|14588.8|14587.3|119
1655114950000|2022-06-13 10:09:10||14587.3||14588.3||14588.3||14587.3|28
1655114960000|2022-06-13 10:09:20|||||||||57
1655114970000|2022-06-13 10:09:30|14590.8|14589.3|14589.8|14588.3|14590.8|14589.3|14588.8|14587.3|87
1655114980000|2022-06-13 10:09:40|14588.8|14587.3|14589.8|14588.3|14589.8|14588.3|14588.8|14587.3|26
1655114990000|2022-06-13 10:09:50|14588.8|14587.3|14588.8|14587.3|14588.8|14587.3|14588.8|14587.3|67
1655115000000|2022-06-13 10:10:00|14587.8|14586.3|14585.8|14584.3|14588.8|14587.3|14585.8|14584.3|184
1655115010000|2022-06-13 10:10:10|14586.8|14585.3|14584.8|14583.3|14586.8|14585.3|14584.8|14583.3|53
1655115020000|2022-06-13 10:10:20|14585.8|14584.3|14584.8|14582.3|14585.8|14584.3|14583.8|14582.3|226
1655115030000|2022-06-13 10:10:30|14583.8|14581.8|14583.8|14582.3|14584.8|14583.3|14582.8|14581.3|94
1655115040000|2022-06-13 10:10:40|14582.8|14581.3|14582.8|14581.3|14583.8|14582.3|14582.8|14581.3|430
1655115050000|2022-06-13 10:10:50|14581.8|14580.3|14580.8|14579.3|14581.8|14580.3|14580.8|14579.3|65
1655115060000|2022-06-13 10:11:00|14579.8|14578.3|14577.8|14576.3|14580.8|14579.3|14576.8|14575.3|259
1655115070000|2022-06-13 10:11:10|14578.8|14577.3|14578.8|14577.3|14578.8|14577.3|14577.8|14576.3|215
1655115080000|2022-06-13 10:11:20|14577.8|14576.3|14578.8|14577.3|14578.8|14577.3|14577.8|14576.3|81
1655115090000|2022-06-13 10:11:30|14579.8|14578.3|14579.8|14578.3|14579.8|14578.3|14579.8|14578.3|56
1655115100000|2022-06-13 10:11:40|14580.8|14579.3|14580.8|14579.3|14581.8|14580.3|14580.8|14578.3|37
1655115110000|2022-06-13 10:11:50|14581.8|14580.3|14582.8|14581.3|14583.8|14582.3|14581.8|14580.3|285
1655115120000|2022-06-13 10:12:00|14583.8|14582.3|14583.8|14582.3|14583.8|14582.3|14582.8|14581.3|120
1655115130000|2022-06-13 10:12:10|14584.7|14583.2|14582.8|14581.3|14584.8|14583.3|14582.8|14581.3|419
1655115140000|2022-06-13 10:12:20|14583.8|14582.3|14582.8|14581.3|14583.8|14582.3|14582.8|14581.3|300
1655115150000|2022-06-13 10:12:30|14581.8|14580.3|14580.8|14579.3|14581.8|14580.3|14580.8|14579.3|54
1655115160000|2022-06-13 10:12:40|14581.8|14580.3|14580.8|14579.3|14581.8|14580.3|14580.8|14579.3|63
1655115170000|2022-06-13 10:12:50|14581.8|14580.3|14581.8|14580.3|14582.8|14581.3|14580.8|14579.3|76
1655115180000|2022-06-13 10:13:00|14582.8|14581.3|14580.8|14579.3|14582.8|14581.3|14580.8|14579.3|203
1655115190000|2022-06-13 10:13:10|14579.8|14578.3|14579.8|14578.3|14580.7|14579.2|14579.8|14578.3|201
1655115200000|2022-06-13 10:13:20|14580.8|14579.3|14581.8|14580.3|14581.8|14580.3|14579.8|14578.3|102
1655115210000|2022-06-13 10:13:30|14582.7|14581.2|14581.8|14580.3|14583.8|14582.3|14581.8|14580.3|120
1655115220000|2022-06-13 10:13:40|14582.8|14581.3|14580.8|14579.3|14582.8|14581.3|14580.8|14579.3|440
1655115230000|2022-06-13 10:13:50|||||||||2
1655115240000|2022-06-13 10:14:00|14581.8|14578.3|14579.8|14578.3|14581.8|14578.3|14579.8|14578.3|94
1655115250000|2022-06-13 10:14:10|14578.8|14577.3|14578.8|14577.3|14579.8|14578.3|14577.8|14576.3|76
1655115260000|2022-06-13 10:14:20|14579.8|14578.2|14580.8|14579.3|14580.8|14579.3|14578.8|14577.3|43
1655115270000|2022-06-13 10:14:30|14579.8|14578.3|14580.8|14579.3|14580.8|14579.3|14579.8|14578.3|45
1655115280000|2022-06-13 10:14:40|14579.8|14578.3|14579.8|14578.3|14580.8|14579.3|14579.8|14578.3|134
1655115290000|2022-06-13 10:14:50|14580.7|14579.2|14579.8|14578.3|14580.8|14579.3|14578.8|14577.3|108
1655115300000|2022-06-13 10:15:00|14578.8|14577.3|14576.8|14575.3|14579.8|14578.3|14576.8|14575.3|154
1655115310000|2022-06-13 10:15:10|14575.8|14574.3|14576.8|14574.3|14576.8|14575.3|14575.8|14573.3|217
1655115320000|2022-06-13 10:15:20|14575.8|14575.3|14572.8|14571.3|14576.8|14575.3|14571.8|14570.3|75
1655115330000|2022-06-13 10:15:30|14571.8|14570.3|14572.8|14571.3|14572.8|14571.3|14571.8|14570.3|73
1655115340000|2022-06-13 10:15:40|14571.8|14570.3|14570.8|14569.3|14572.7|14570.3|14570.8|14569.3|124
1655115350000|2022-06-13 10:15:50|14572.8|14570.3|14573.8|14572.3|14573.8|14572.3|14572.8|14570.3|53
1655115360000|2022-06-13 10:16:00|14574.8|14573.2|14574.8|14573.3|14575.8|14574.3|14574.7|14572.3|156
1655115370000|2022-06-13 10:16:10|14573.8|14572.3|14574.8|14573.3|14574.8|14573.3|14573.8|14572.2|136
1655115380000|2022-06-13 10:16:20|14575.8|14574.3|14574.8|14573.3|14575.8|14574.3|14574.8|14573.3|65
1655115390000|2022-06-13 10:16:30|14575.7|14573.2|14573.8|14572.3|14575.8|14574.3|14573.8|14572.3|39
1655115400000|2022-06-13 10:16:40|14572.8|14571.3|14572.8|14571.3|14572.8|14571.3|14571.8|14570.3|32
1655115410000|2022-06-13 10:16:50|14571.8|14570.3|14571.8|14570.3|14572.8|14571.3|14571.8|14570.3|140
1655115420000|2022-06-13 10:17:00|14572.8|14571.3|14572.8|14571.3|14572.8|14571.3|14571.8|14570.3|284
1655115430000|2022-06-13 10:17:10|14573.8|14571.2|14573.8|14571.3|14573.8|14571.3|14572.8|14571.2|137
1655115440000|2022-06-13 10:17:20|14572.8|14572.3|14573.8|14572.3|14574.8|14572.3|14572.8|14571.3|200
1655115450000|2022-06-13 10:17:30|14574.8|14573.3|14574.8|14573.3|14575.8|14574.3|14573.8|14572.3|136
1655115460000|2022-06-13 10:17:40|14573.8|14572.3|14571.8|14570.3|14573.8|14572.3|14571.8|14570.3|160
1655115470000|2022-06-13 10:17:50|14572.8|14571.3|14573.8|14572.3|14573.9|14572.3|14572.8|14571.3|911
1655115480000|2022-06-13 10:18:00|14573.7|14572.2|14573.8|14572.3|14573.8|14572.3|14572.8|14571.3|291
1655115490000|2022-06-13 10:18:10|14572.8|14571.3|14572.8|14571.3|14573.8|14572.3|14571.8|14570.3|150
1655115500000|2022-06-13 10:18:20|14573.8|14572.3|14575.8|14574.3|14575.8|14574.3|14573.8|14572.3|86
1655115510000|2022-06-13 10:18:30|14574.8|14573.3|14574.8|14573.3|14575.8|14574.3|14574.8|14573.2|2
1655115520000|2022-06-13 10:18:40|14575.8|14574.3|14574.8|14573.3|14575.8|14574.3|14574.8|14573.3|191
1655115530000|2022-06-13 10:18:50|14575.8|14574.2|14574.8|14573.3|14575.8|14574.3|14574.8|14573.3|182
1655115540000|2022-06-13 10:19:00|14575.8|14574.3|14574.8|14573.3|14575.8|14574.3|14574.8|14573.3|152
1655115550000|2022-06-13 10:19:10|14574.7|14572.3|14573.8|14572.3|14575.8|14574.3|14573.8|14572.3|116
1655115560000|2022-06-13 10:19:20|14572.8|14571.3|14571.8|14570.3|14573.8|14572.3|14570.8|14569.3|158
1655115570000|2022-06-13 10:19:30|14572.8|14571.3|14573.8|14572.3|14573.8|14572.3|14571.8|14570.3|113
1655115580000|2022-06-13 10:19:40|14572.8|14571.3|14572.8|14571.3|14572.8|14571.3|14572.8|14571.3|24
1655115590000|2022-06-13 10:19:50|14571.8|14570.3|14572.8|14571.3|14572.8|14571.3|14571.8|14570.3|26
1655115600000|2022-06-13 10:20:00|||||||||24
1655115610000|2022-06-13 10:20:10|14573.8||14573.8||14573.8||14573.8||20
1655115620000|2022-06-13 10:20:20|14572.8|14570.3|14570.8|14569.3|14572.8|14570.3|14570.8|14569.3|86
1655115630000|2022-06-13 10:20:30|14569.8|14568.3|14568.8|14567.3|14569.8|14568.3|14566.8|14565.2|212
1655115640000|2022-06-13 10:20:40|14569.8|14568.3|14569.8|14568.3|14569.8|14568.3|14568.8|14567.3|94
1655115650000|2022-06-13 10:20:50|14570.7|14568.2|14572.8|14571.3|14572.8|14571.3|14569.8|14568.2|207
1655115660000|2022-06-13 10:21:00|14570.8|14569.3|14570.8|14569.3|14570.8|14569.3|14569.8|14568.3|139
1655115670000|2022-06-13 10:21:10|14569.8|14568.3|14570.8|14569.3|14570.8|14569.3|14569.8|14568.3|121
1655115680000|2022-06-13 10:21:20|14569.8|14568.3|14570.8|14569.3|14570.8|14569.3|14569.8|14568.3|75
1655115690000|2022-06-13 10:21:30|14569.8|14568.3|14569.8|14568.3|14570.8|14569.3|14569.8|14568.3|137
1655115700000|2022-06-13 10:21:40|14570.8|14569.3|14571.8|14570.3|14571.8|14570.3|14569.8|14569.3|126
1655115710000|2022-06-13 10:21:50|14570.8|14569.3|14571.8|14570.3|14571.8|14570.3|14570.8|14569.3|126
1655115720000|2022-06-13 10:22:00|14572.8|14571.3|14573.8|14571.3|14574.8|14572.3|14570.8|14569.3|193
1655115730000|2022-06-13 10:22:10|14573.7|14572.2|14571.8|14570.3|14573.8|14572.3|14571.8|14570.3|65
1655115740000|2022-06-13 10:22:20|14572.7|14571.2|14571.8|14570.3|14572.7|14571.2|14571.8|14570.3|210
1655115750000|2022-06-13 10:22:30|14570.8|14569.3|14572.8|14571.3|14572.8|14571.3|14570.8|14569.3|361
1655115760000|2022-06-13 10:22:40|14573.8|14572.3|14574.8|14573.3|14574.8|14573.3|14573.8|14572.3|88
1655115770000|2022-06-13 10:22:50|14573.8|14572.3|14573.8|14572.3|14573.8|14573.3|14573.8|14572.3|136
1655115780000|2022-06-13 10:23:00|14572.8|14571.3|14573.8|14572.3|14573.8|14572.3|14572.8|14571.2|119
1655115790000|2022-06-13 10:23:10|14572.8|14571.3|14573.8|14572.3|14573.8|14572.3|14572.8|14571.3|322
1655115800000|2022-06-13 10:23:20|||||||||50
1655115810000|2022-06-13 10:23:30|||||||||6
1655115820000|2022-06-13 10:23:40|||||||||98
1655115830000|2022-06-13 10:23:50|14574.8|14573.3|14574.8|14573.3|14574.8|14573.3|14574.8|14573.3|257
1655115840000|2022-06-13 10:24:00|14575.8|14574.3|14575.8|14574.3|14576.8|14575.3|14575.8|14574.3|109
1655115850000|2022-06-13 10:24:10|14576.8|14575.3|14574.8|14573.3|14576.8|14575.3|14574.8|14573.3|124
1655115860000|2022-06-13 10:24:20|14575.7|14574.2|14573.8|14572.3|14575.8|14574.3|14573.8|14572.3|119
1655115870000|2022-06-13 10:24:30|14572.8|14571.3|14573.8|14572.3|14573.8|14572.3|14572.7|14570.3|204
1655115880000|2022-06-13 10:24:40|||||||||17
1655115890000|2022-06-13 10:24:50|||||||||8
1655115900000|2022-06-13 10:25:00|14574.8|14573.3|14573.8|14572.3|14574.8|14573.3|14573.8|14572.3|204
1655115920000|2022-06-13 10:25:20|14570.7|14569.2|14568.8|14567.3|14570.7|14569.2|14568.8|14567.3|85
1655115930000|2022-06-13 10:25:30|14567.8|14566.3|14567.8|14566.3|14567.8|14566.3|14567.8|14566.3|47
1655115940000|2022-06-13 10:25:40|14568.7|14567.2|14569.8|14568.3|14569.8|14568.3|14568.7|14567.2|31
1655115950000|2022-06-13 10:25:50|14569.7|14568.2|14567.8|14566.3|14569.8|14568.3|14567.8|14566.3|223
1655115960000|2022-06-13 10:26:00|14566.8|14565.3|14567.8|14566.3|14568.8|14567.3|14566.8|14565.3|229
1655115970000|2022-06-13 10:26:10|14568.8|14567.3|14569.8|14568.3|14569.8|14568.3|14568.8|14567.3|61
1655115980000|2022-06-13 10:26:20|14568.8|14567.3|14568.8|14567.3|14568.8|14567.3|14568.8|14567.3|207
1655115990000|2022-06-13 10:26:30|14568.7|14567.2|14568.8|14567.3|14568.8|14567.3|14568.7|14567.2|139
1655116010000|2022-06-13 10:26:50|14568.7|14566.3|14567.8|14566.3|14568.8|14567.3|14567.8|14566.3|66
1655116020000|2022-06-13 10:27:00|14569.8|14568.3|14568.8|14567.3|14569.8|14568.3|14568.8|14566.3|92
1655116030000|2022-06-13 10:27:10|14567.8|14566.3|14568.8|14566.3|14568.8|14567.3|14567.8|14566.3|120
1655116040000|2022-06-13 10:27:20|14567.8|14567.3|14567.8|14566.3|14567.8|14567.3|14567.8|14566.3|42
1655116050000|2022-06-13 10:27:30|||||||||60
1655116060000|2022-06-13 10:27:40|14566.8|14565.3|14567.8|14566.3|14567.8|14566.3|14566.8|14565.3|56
1655116070000|2022-06-13 10:27:50|14566.8|14565.3|14564.8|14563.3|14566.8|14565.3|14564.8|14563.3|211
1655116080000|2022-06-13 10:28:00|14564.7|14563.2|14563.8|14562.3|14564.8|14563.3|14563.8|14562.2|603
1655116090000|2022-06-13 10:28:10|14564.8|14563.3|14565.8|14564.3|14565.8|14564.3|14562.8|14561.3|287
1655116100000|2022-06-13 10:28:20|||||||||10
1655116110000|2022-06-13 10:28:30|14566.7|14564.2|14564.8|14563.3|14566.8|14565.3|14564.8|14563.2|116
1655116120000|2022-06-13 10:28:40|14565.7|14564.2|14564.8|14563.3|14565.7|14564.2|14564.8|14563.3|74
1655116130000|2022-06-13 10:28:50|||||||||15
1655116140000|2022-06-13 10:29:00|14565.7|14563.2|14563.8|14562.3|14565.7|14563.3|14563.8|14562.3|123
1655116150000|2022-06-13 10:29:10|14564.8|14563.3|14564.8|14563.3|14564.8|14563.3|14564.8|14563.3|33
1655116160000|2022-06-13 10:29:20|14565.8|14564.3|14565.8|14564.3|14566.8|14565.3|14565.8|14564.3|118
1655116170000|2022-06-13 10:29:30|14566.8|14565.3|14568.8|14567.3|14568.8|14567.3|14566.8|14565.3|203
1655116180000|2022-06-13 10:29:40|14567.8|14566.3|14568.8|14567.3|14568.8|14567.3|14567.8|14566.3|51
1655116190000|2022-06-13 10:29:50|14567.8|14566.3|14566.8|14565.3|14567.8|14566.3|14566.8|14565.3|195
1655116200000|2022-06-13 10:30:00|14565.8|14564.3|14564.8|14563.3|14566.8|14564.3|14563.8|14562.3|211
1655116210000|2022-06-13 10:30:10|14563.8|14562.3|14562.8|14561.3|14563.8|14562.3|14561.8|14560.3|78
1655116220000|2022-06-13 10:30:20|14563.8|14562.3|14563.8|14562.3|14564.8|14563.3|14563.7|14561.3|92
1655116230000|2022-06-13 10:30:30|14562.8|14561.3|14563.8|14562.3|14563.8|14562.3|14562.8|14561.3|33
1655116240000|2022-06-13 10:30:40|14564.8|14563.2|14562.8|14561.3|14564.8|14563.3|14562.8|14561.3|159
1655116250000|2022-06-13 10:30:50|14563.8|14562.3|14563.8|14562.3|14563.8|14562.3|14563.8|14562.3|229
1655116260000|2022-06-13 10:31:00|14564.8|14563.3|14563.8|14562.3|14564.8|14563.3|14563.8|14562.3|63
1655116270000|2022-06-13 10:31:10|14562.8|14561.3|14562.8|14561.3|14562.8|14561.3|14561.8|14560.3|207
1655116280000|2022-06-13 10:31:20|14563.7|14561.2|14561.8|14560.3|14563.7|14561.3|14561.8|14560.2|381
1655116290000|2022-06-13 10:31:30|14562.7|14560.2|14562.8|14561.3|14562.8|14561.3|14561.8|14560.2|58
1655116300000|2022-06-13 10:31:40|14562.7|14561.2|14562.7|14561.2|14563.7|14562.2|14562.7|14561.2|98
1655116310000|2022-06-13 10:31:50|14563.8|14561.3|14563.7|14562.2|14563.8|14562.2|14562.7|14561.2|282
1655116320000|2022-06-13 10:32:00|14564.7|14563.2|14564.7|14563.2|14564.7|14563.2|14563.7|14562.2|146
1655116330000|2022-06-13 10:32:10|14565.7|14564.2|14565.7|14564.2|14565.7|14564.2|14565.7|14564.2|11
1655116340000|2022-06-13 10:32:20|14564.7|14563.2|14564.7|14563.2|14564.7|14563.2|14564.7|14563.2|65
1655116350000|2022-06-13 10:32:30|||||||||117
1655116360000|2022-06-13 10:32:40|14563.8|14562.3|14563.7|14562.2|14564.7|14563.2|14563.7|14562.2|306
1655116370000|2022-06-13 10:32:50|14563.8|14562.3|14563.7|14562.2|14563.8|14562.3|14562.7|14561.2|107
1655116380000|2022-06-13 10:33:00||14561.2||14561.2||14561.2||14561.2|4
1655116390000|2022-06-13 10:33:10|14564.7|14562.2|14564.7|14563.2|14564.7|14563.2|14564.7|14562.2|22
1655116400000|2022-06-13 10:33:20|14565.7|14564.2|14565.7|14564.2|14565.7|14564.2|14565.7|14564.2|127
1655116410000|2022-06-13 10:33:30|||||||||87
1655116420000|2022-06-13 10:33:40|14566.7|14565.2|14565.7|14563.2|14566.7|14565.2|14564.7|14563.2|205
1655116430000|2022-06-13 10:33:50|14566.7|14564.2|14567.7|14566.2|14567.7|14566.2|14565.7|14564.2|206
1655116440000|2022-06-13 10:34:00|14566.7|14565.2|14567.7|14566.2|14567.7|14566.2|14566.7|14565.2|65
1655116450000|2022-06-13 10:34:10|14568.7|14567.2|14566.7|14565.2|14568.7|14567.2|14565.7|14564.2|1078
1655116460000|2022-06-13 10:34:20|14565.8|14564.2|14566.7|14565.2|14566.7|14565.2|14565.7|14564.2|57
1655116470000|2022-06-13 10:34:30|14565.7|14564.2|14562.7|14561.2|14566.7|14564.3|14562.7|14561.2|111
1655116480000|2022-06-13 10:34:40|14563.7|14562.2|14563.7|14562.2|14564.7|14563.2|14563.7|14562.2|234
1655116490000|2022-06-13 10:34:50|14564.7|14563.2|14563.7|14562.2|14564.7|14563.2|14563.7|14562.2|18
1655116500000|2022-06-13 10:35:00|14562.7|14561.2|14561.7|14560.2|14563.7|14562.2|14561.7|14560.2|29
1655116510000|2022-06-13 10:35:10|14560.7|14559.2|14560.7|14559.2|14560.7|14559.2|14559.7|14558.2|238
1655116520000|2022-06-13 10:35:20|14559.8|14558.2|14559.7|14558.2|14560.7|14559.2|14559.7|14558.2|182
1655116530000|2022-06-13 10:35:30|14560.7|14559.2|14560.7|14558.2|14561.7|14559.3|14559.7|14558.2|108
1655116540000|2022-06-13 10:35:40|14559.7|14559.2|14560.7|14559.2|14560.8|14559.2|14559.7|14558.2|77
1655116550000|2022-06-13 10:35:50|14561.7|14560.2|14561.7|14560.2|14562.7|14561.2|14561.7|14560.2|131
1655116560000|2022-06-13 10:36:00|14560.7|14559.2|14560.7|14558.2|14560.7|14559.2|14559.7|14558.2|202
1655116570000|2022-06-13 10:36:10|14559.7|14559.2|14559.7|14558.2|14559.7|14559.2|14559.7|14558.2|35
1655116580000|2022-06-13 10:36:20|14560.7|14557.7|14560.7|14559.2|14560.7|14559.2|14559.7|14557.7|38
1655116590000|2022-06-13 10:36:30|14561.7|14560.2|14561.7|14560.2|14561.7|14560.2|14561.7|14560.2|26
1655116600000|2022-06-13 10:36:40|14560.7|14559.2|14558.7|14557.2|14561.7|14559.3|14558.7|14557.2|49
1655116610000|2022-06-13 10:36:50|14557.7|14556.2|14560.7|14559.2|14560.7|14559.2|14557.7|14556.2|111
1655116620000|2022-06-13 10:37:00|14559.7|14558.2|14560.7|14559.2|14560.7|14559.2|14559.7|14558.2|60
1655116630000|2022-06-13 10:37:10|14559.7|14558.2|14559.7|14558.2|14559.7|14558.2|14559.7|14558.2|26
1655116640000|2022-06-13 10:37:20|14558.7|14557.2|14558.7|14557.2|14559.7|14558.2|14558.7|14557.2|94
1655116650000|2022-06-13 10:37:30|14557.7|14556.2|14561.7|14560.2|14561.7|14560.2|14557.7|14556.2|53
1655116660000|2022-06-13 10:37:40|14562.7|14561.2|14563.7|14562.2|14564.7|14563.2|14561.7|14561.2|275
1655116670000|2022-06-13 10:37:50|14562.7|14561.2|14563.7|14561.2|14563.7|14562.2|14562.7|14561.2|184
1655116680000|2022-06-13 10:38:00|14562.7|14562.2|14563.7|14562.2|14563.7|14562.2|14562.7|14561.2|69
1655116690000|2022-06-13 10:38:10|||||||||11
1655116700000|2022-06-13 10:38:20|14564.7|14561.2|14564.7|14562.2|14564.7|14562.2|14564.7|14561.2|159
1655116710000|2022-06-13 10:38:30|14565.7|14563.2|14564.7|14563.2|14565.7|14564.2|14564.7|14563.2|60
1655116720000|2022-06-13 10:38:40|14566.7|14565.2|14566.7|14565.2|14566.7|14565.2|14565.7|14564.2|139
1655116730000|2022-06-13 10:38:50|14565.7|14564.2|14566.7|14565.2|14566.7|14565.2|14565.7|14564.2|17
1655116740000|2022-06-13 10:39:00|14565.7|14564.2|14566.7|14565.2|14566.7|14565.2|14565.7|14564.2|184
1655116750000|2022-06-13 10:39:10|14565.7|14564.2|14565.7|14564.2|14566.8|14565.2|14565.7|14563.2|104
1655116760000|2022-06-13 10:39:20|14566.7|14565.2|14569.7|14567.2|14569.7|14568.2|14566.7|14565.2|155
1655116770000|2022-06-13 10:39:30|14569.8|14568.2|14567.7|14566.2|14569.8|14568.2|14566.7|14565.2|301
1655116780000|2022-06-13 10:39:40|14567.8|14566.3|14568.7|14567.2|14568.7|14567.2|14567.7|14566.2|239
1655116790000|2022-06-13 10:39:50|14567.7|14566.2|14567.7|14566.2|14568.7|14566.2|14567.7|14566.2|201
1655116800000|2022-06-13 10:40:00|14566.7|14565.2|14567.7|14566.2|14568.7|14567.2|14566.7|14565.2|76
1655116810000|2022-06-13 10:40:10|14568.7|14567.2|14568.7|14567.2|14568.7|14567.2|14567.7|14566.2|40
1655116820000|2022-06-13 10:40:20|14567.8|14566.3|14566.7|14565.2|14569.7|14567.2|14564.7|14563.2|693
1655116830000|2022-06-13 10:40:30|14565.7|14564.2|14567.7|14566.2|14567.7|14566.2|14565.7|14564.2|98
1655116840000|2022-06-13 10:40:40|14568.7|14567.2|14568.7|14567.2|14569.7|14568.2|14568.7|14567.2|93
1655116850000|2022-06-13 10:40:50|||||||||15
1655116860000|2022-06-13 10:41:00|14567.7|14566.2|14566.7|14565.2|14568.7|14567.2|14566.7|14565.2|164
1655116870000|2022-06-13 10:41:10|14565.8|14564.3|14564.7|14563.2|14565.8|14564.3|14562.7|14561.2|90
1655116880000|2022-06-13 10:41:20|14563.7|14562.2|14563.7|14562.2|14563.8|14562.2|14562.7|14560.2|305
1655116890000|2022-06-13 10:41:30|14564.7|14563.2|14563.7|14562.2|14565.8|14564.2|14563.7|14562.2|25
1655116900000|2022-06-13 10:41:40|14565.7|14564.2|14564.7|14563.2|14565.7|14564.2|14564.7|14563.2|93
1655116910000|2022-06-13 10:41:50|14565.7|14564.2|14565.7|14564.2|14566.7|14565.2|14565.7|14563.2|39
1655116920000|2022-06-13 10:42:00|14564.8|14563.2|14564.7|14563.2|14565.7|14564.2|14564.7|14563.2|77
1655116930000|2022-06-13 10:42:10|14565.7|14563.3|14563.7|14562.2|14565.8|14564.2|14563.7|14562.2|30
1655116940000|2022-06-13 10:42:20|14564.7|14563.2|14562.7|14561.2|14565.7|14563.2|14562.7|14561.2|145
1655116950000|2022-06-13 10:42:30|14561.7|14560.2|14561.7|14560.2|14561.7|14561.2|14561.7|14560.2|111
1655116960000|2022-06-13 10:42:40|14560.7|14559.2|14558.7|14557.2|14561.7|14560.2|14558.7|14557.2|240
1655116970000|2022-06-13 10:42:50|14557.7|14556.2|14555.7|14554.2|14558.2|14556.2|14555.7|14554.2|210
1655116980000|2022-06-13 10:43:00|14556.7|14555.2|14559.7|14558.2|14559.8|14558.2|14556.7|14555.2|104
1655116990000|2022-06-13 10:43:10|14560.7|14558.3|14558.7|14557.2|14560.7|14558.3|14558.7|14557.2|80
1655117000000|2022-06-13 10:43:20|14559.7|14558.2|14558.8|14557.3|14559.7|14558.2|14558.8|14557.2|186
1655117010000|2022-06-13 10:43:30|14558.7|14557.2|14557.7|14556.2|14558.7|14557.2|14557.7|14556.2|170
1655117020000|2022-06-13 10:43:40|14556.7|14555.2|14558.7|14557.2|14558.7|14557.2|14556.7|14555.2|273
1655117030000|2022-06-13 10:43:50|14557.8|14556.3|14559.7|14558.2|14559.7|14558.2|14557.7|14556.2|96
1655117040000|2022-06-13 10:44:00|14558.7|14557.2|14559.7|14558.2|14559.7|14558.2|14558.7|14557.2|76
1655117050000|2022-06-13 10:44:10|14560.7|14559.2|14559.7|14558.2|14560.7|14559.2|14559.7|14558.2|36
1655117060000|2022-06-13 10:44:20|14558.7|14557.2|14557.7|14556.2|14559.7|14558.2|14557.7|14555.2|102
1655117070000|2022-06-13 10:44:30|14556.7|14555.2|14557.7|14556.2|14557.7|14556.2|14556.7|14555.2|47
1655117080000|2022-06-13 10:44:40|14558.7|14557.2|14559.7|14558.2|14560.7|14559.2|14558.7|14557.2|98
1655117090000|2022-06-13 10:44:50|14560.7|14559.2|14559.7|14558.2|14560.7|14559.2|14559.7|14558.2|55
1655117100000|2022-06-13 10:45:00|14558.7|14557.2|14556.7|14555.2|14558.7|14557.2|14555.7|14554.2|78
1655117110000|2022-06-13 10:45:10|14557.7|14556.2|14557.7|14555.2|14557.8|14556.2|14556.7|14555.2|88
1655117120000|2022-06-13 10:45:20|14556.8|14555.3|14556.7|14555.2|14557.7|14556.2|14556.7|14555.2|166
1655117130000|2022-06-13 10:45:30|14557.7|14556.2|14556.7|14555.2|14557.7|14556.2|14556.7|14555.2|45
1655117140000|2022-06-13 10:45:40|14555.8|14554.3|14556.7|14555.2|14556.7|14555.2|14555.7|14554.2|47
1655117150000|2022-06-13 10:45:50|14557.7|14556.2|14558.7|14557.2|14560.7|14559.2|14557.7|14556.2|151
1655117160000|2022-06-13 10:46:00|14559.7|14556.2|14559.7|14558.2|14560.7|14559.2|14559.7|14556.2|167
1655117170000|2022-06-13 10:46:10|14560.7|14559.2|14561.7|14560.2|14561.7|14560.2|14559.7|14558.2|74
1655117180000|2022-06-13 10:46:20|14560.7|14559.2|14560.7|14559.2|14561.7|14560.2|14559.7|14558.2|36
1655117190000|2022-06-13 10:46:30|||||||||24
1655117200000|2022-06-13 10:46:40|14561.7|14560.2|14560.7|14559.2|14561.7|14560.2|14560.7|14559.2|101
1655117210000|2022-06-13 10:46:50|||||||||61
1655117220000|2022-06-13 10:47:00|14559.7|14558.2|14560.7|14559.2|14560.7|14559.2|14559.7|14558.2|74
1655117230000|2022-06-13 10:47:10|14561.7|14560.2|14561.7|14560.2|14561.7|14560.2|14561.7|14560.2|32
1655117240000|2022-06-13 10:47:20|14562.7|14561.2|14562.7|14561.2|14562.7|14561.2|14561.7|14560.2|74
1655117250000|2022-06-13 10:47:30|14561.7|14560.2|14563.7|14562.2|14563.7|14562.2|14561.7|14560.2|180
1655117260000|2022-06-13 10:47:40|||||||||129
1655117270000|2022-06-13 10:47:50|||||||||66
1655117280000|2022-06-13 10:48:00|14562.7|14561.2|14565.7|14564.2|14565.7|14564.2|14562.7|14561.2|139
1655117290000|2022-06-13 10:48:10|14564.7|14563.2|14564.7|14563.2|14564.7|14563.2|14564.7|14563.2|99
1655117300000|2022-06-13 10:48:20||14562.2||14563.2||14563.2||14562.2|253
1655117310000|2022-06-13 10:48:30|14565.7|14564.2|14564.7|14563.2|14565.7|14564.2|14564.7|14563.2|143
1655117320000|2022-06-13 10:48:40|14565.7|14564.2|14560.7|14559.2|14565.7|14564.2|14560.7|14559.2|215
1655117330000|2022-06-13 10:48:50|14561.7|14560.2|14562.7|14561.2|14562.7|14561.2|14560.7|14559.2|56
1655117340000|2022-06-13 10:49:00|14561.7|14560.2|14563.7|14562.2|14563.7|14562.2|14561.7|14560.2|89
1655117350000|2022-06-13 10:49:10|14563.8|14562.3|14564.7|14563.2|14564.7|14563.2|14563.7|14562.2|19
1655117360000|2022-06-13 10:49:20|14563.7|14562.2|14565.7|14564.2|14565.7|14564.2|14563.7|14562.2|216
1655117370000|2022-06-13 10:49:30|14566.7|14565.2|14566.7|14565.2|14566.7|14565.2|14566.7|14565.2|274
1655117380000|2022-06-13 10:49:40|14567.7|14566.2|14568.7|14567.2|14568.7|14567.2|14567.7|14565.7|564
1655117390000|2022-06-13 10:49:50|14567.7|14566.2|14568.7|14567.2|14568.7|14567.2|14567.7|14566.2|227
1655117400000|2022-06-13 10:50:00|14567.7|14566.2|14568.7|14567.2|14569.7|14568.2|14567.7|14566.2|197
1655117410000|2022-06-13 10:50:10|14569.7|14568.2|14569.7|14568.2|14569.7|14568.2|14569.7|14568.2|125
1655117420000|2022-06-13 10:50:20|||||||||221
1655117430000|2022-06-13 10:50:30|14570.7|14569.2|14569.7|14568.2|14570.7|14569.2|14569.7|14568.2|135
1655117440000|2022-06-13 10:50:40|14568.7|14567.2|14567.7|14565.2|14568.7|14567.2|14566.7|14565.2|177
1655117450000|2022-06-13 10:50:50|14566.7|14566.2|14568.7|14567.2|14568.7|14567.2|14566.7|14566.2|58
1655117460000|2022-06-13 10:51:00|||||||||1
1655117470000|2022-06-13 10:51:10|||||||||43
1655117480000|2022-06-13 10:51:20|14569.7|14568.2|14568.7|14567.2|14569.7|14568.2|14568.7|14567.2|182
1655117490000|2022-06-13 10:51:30|14568.8|14567.3|14569.7|14568.2|14569.7|14568.2|14568.7|14567.2|61
1655117500000|2022-06-13 10:51:40|14570.7|14567.2|14568.7|14567.2|14570.7|14567.2|14568.7|14567.2|47
1655117510000|2022-06-13 10:51:50|14569.7|14568.2|14569.7|14568.2|14569.7|14568.2|14569.7|14568.2|37
1655117520000|2022-06-13 10:52:00|||||||||41
1655117530000|2022-06-13 10:52:10|14568.7|14567.2|14570.7|14569.2|14570.7|14569.2|14568.7|14567.2|219
1655117540000|2022-06-13 10:52:20|14569.7|14568.2|14571.7|14570.2|14571.7|14570.2|14569.7|14568.2|112
1655117550000|2022-06-13 10:52:30|14570.7|14569.2|14571.7|14570.2|14571.7|14570.2|14570.7|14569.2|127
1655117560000|2022-06-13 10:52:40|14570.8|14569.3|14568.7|14567.2|14571.7|14570.2|14568.7|14567.2|280
1655117570000|2022-06-13 10:52:50|14569.7|14568.2|14571.7|14570.2|14571.7|14570.2|14569.7|14568.2|175
1655117580000|2022-06-13 10:53:00|14572.7|14571.2|14570.7|14569.2|14572.7|14571.2|14570.7|14569.2|270
1655117590000|2022-06-13 10:53:10|14571.7|14570.2|14571.7|14570.2|14571.7|14570.2|14571.7|14570.2|83
1655117600000|2022-06-13 10:53:20|14572.7|14571.2|14571.7|14570.2|14572.7|14571.2|14571.7|14570.2|57
1655117610000|2022-06-13 10:53:30|14571.8|14570.3|14571.7|14570.2|14572.7|14570.3|14571.7|14569.2|148
1655117620000|2022-06-13 10:53:40|14570.7|14569.2|14571.7|14570.2|14571.7|14570.2|14570.7|14569.2|155
1655117630000|2022-06-13 10:53:50|||||||||36
1655117640000|2022-06-13 10:54:00|14570.7|14569.2|14569.7|14568.2|14570.7|14570.2|14569.7|14568.2|207
1655117650000|2022-06-13 10:54:10|14569.8|14568.3|14568.7|14567.2|14569.8|14568.3|14567.6|14565.2|437
1655117660000|2022-06-13 10:54:20|14569.7|14568.2|14568.7|14567.2|14569.7|14568.2|14567.7|14566.2|133
1655117670000|2022-06-13 10:54:30|14569.7|14568.2|14570.7|14569.2|14570.7|14569.2|14569.7|14568.2|337
1655117680000|2022-06-13 10:54:40|14569.7|14568.2|14569.8|14568.3|14570.7|14569.2|14569.7|14568.2|594
1655117690000|2022-06-13 10:54:50|14570.7|14569.2|14570.7|14569.2|14571.7|14570.2|14570.7|14569.2|224
1655117700000|2022-06-13 10:55:00|14571.7|14570.2|14570.7|14569.2|14571.7|14570.2|14570.7|14569.2|50
1655117710000|2022-06-13 10:55:10|14569.7|14568.2|14569.7|14568.2|14569.7|14568.2|14568.7|14567.2|100
1655117720000|2022-06-13 10:55:20|14570.7|14569.2|14570.7|14568.2|14570.7|14569.2|14570.7|14568.2|120
1655117730000|2022-06-13 10:55:30|14570.6|14569.1|14571.7|14570.2|14571.7|14570.2|14569.7|14568.2|389
1655117740000|2022-06-13 10:55:40|14572.7|14571.2|14572.7|14571.2|14572.7|14571.2|14572.7|14570.2|13
1655117750000|2022-06-13 10:55:50|14573.7|14572.2|14574.7|14572.2|14574.7|14573.2|14573.7|14572.2|53
1655117760000|2022-06-13 10:56:00|14573.7|14573.2|14573.7|14572.2|14574.7|14573.2|14573.7|14572.2|124
1655117770000|2022-06-13 10:56:10|14574.7||14574.7||14574.7||14573.7||86
1655117780000|2022-06-13 10:56:20|14573.7|14571.2|14572.7|14571.2|14573.7|14572.2|14571.7|14570.2|90
1655117790000|2022-06-13 10:56:30|14571.8|14570.3|14572.7|14571.2|14572.7|14571.2|14571.7|14570.2|108
1655117800000|2022-06-13 10:56:40|14571.7|14570.2|14571.7|14570.2|14571.7|14570.2|14571.7|14570.2|155
1655117810000|2022-06-13 10:56:50|14573.7|14572.2|14573.7|14572.2|14573.7|14572.2|14572.7|14571.2|276
1655117820000|2022-06-13 10:57:00|||||||||107
1655117830000|2022-06-13 10:57:10|14572.7|14571.2|14569.7|14568.2|14572.7|14571.2|14569.7|14568.2|265
1655117840000|2022-06-13 10:57:20|||||||||50
1655117850000|2022-06-13 10:57:30|||||||||61
1655117860000|2022-06-13 10:57:40|14568.7|14567.2|14568.7|14567.2|14569.7|14568.2|14568.7|14567.2|82
1655117870000|2022-06-13 10:57:50|14566.7|14565.2|14567.7|14566.2|14567.7|14566.2|14566.7|14565.2|104
1655117880000|2022-06-13 10:58:00|14566.7|14565.2|14566.7|14565.2|14567.7|14566.2|14566.7|14565.2|80
1655117890000|2022-06-13 10:58:10|14567.7|14566.2|14568.7|14567.2|14569.7|14568.2|14567.7|14566.2|94
1655117900000|2022-06-13 10:58:20|14567.7|14566.2|14567.7|14565.2|14567.7|14566.2|14566.7|14565.2|80
1655117910000|2022-06-13 10:58:30|14567.2|14566.2|14568.7|14567.2|14568.7|14567.2|14567.2|14565.2|150
1655117920000|2022-06-13 10:58:40|14567.8|14566.3|14566.7|14565.2|14567.8|14566.3|14565.7|14564.2|223
1655117930000|2022-06-13 10:58:50|14565.7|14564.2|14564.7|14562.2|14566.7|14565.2|14564.7|14562.2|44
1655117940000|2022-06-13 10:59:00|14563.7|14563.2|14565.7|14563.2|14565.7|14564.2|14563.7|14563.2|39
1655117950000|2022-06-13 10:59:10|14564.7|14564.2|14561.7|14560.2|14564.7|14564.2|14561.7|14560.2|116
1655117960000|2022-06-13 10:59:20|14562.7|14561.2|14562.7|14561.2|14562.7|14561.2|14561.7|14560.2|33
1655117970000|2022-06-13 10:59:30|14563.7|14562.2|14563.7|14561.2|14563.7|14562.2|14563.7|14561.2|27
1655117980000|2022-06-13 10:59:40|14562.7|14562.1|14564.7|14562.2|14564.7|14562.2|14562.7|14562.1|70
1655117990000|2022-06-13 10:59:50|14563.7|14561.2|14562.7|14561.2|14564.7|14561.2|14562.7|14561.2|492
1655118000000|2022-06-13 11:00:00|14561.8|14560.3|14559.7|14558.2|14561.8|14560.3|14559.7|14558.2|92
1655118010000|2022-06-13 11:00:10|14560.7|14559.2|14561.7|14560.2|14561.7|14560.2|14560.7|14559.2|90
1655118020000|2022-06-13 11:00:20|14562.7|14561.2|14561.7|14560.2|14562.7|14561.2|14561.7|14560.2|177
1655118030000|2022-06-13 11:00:30|14562.7|14561.2|14562.7|14561.2|14563.7|14562.2|14562.7|14561.2|50
1655118040000|2022-06-13 11:00:40|14561.7|14560.2|14563.7|14562.2|14563.7|14562.2|14561.7|14560.2|115
1655118050000|2022-06-13 11:00:50|14562.7|14561.2|14563.7|14562.2|14563.7|14562.2|14562.7|14561.2|16
1655118060000|2022-06-13 11:01:00|14562.7|14561.2|14563.7|14562.2|14563.7|14562.2|14562.7|14561.2|136
1655118080000|2022-06-13 11:01:20|14562.7|14561.2|14563.7|14562.2|14563.7|14562.2|14562.7|14561.2|195
1655118090000|2022-06-13 11:01:30|14562.7|14561.2|14562.7|14561.2|14563.7|14561.2|14562.7|14561.2|84
1655118100000|2022-06-13 11:01:40|14562.6|14561.1|14560.7|14559.2|14562.7|14561.2|14560.7|14559.2|258
1655118110000|2022-06-13 11:01:50|14559.7|14558.2|14559.8|14558.3|14560.7|14559.2|14559.7|14558.2|65
1655118120000|2022-06-13 11:02:00|14559.7|14558.2|14558.7|14557.2|14561.7|14560.2|14558.7|14557.2|122
1655118130000|2022-06-13 11:02:10|14559.7|14558.2|14559.7|14558.2|14559.7|14558.2|14558.7|14558.2|21
1655118140000|2022-06-13 11:02:20||14557.2||14558.2||14558.2||14557.2|32
1655118150000|2022-06-13 11:02:30|14560.7|14559.2|14560.7|14559.2|14560.7|14559.2|14560.7|14559.2|33
1655118160000|2022-06-13 11:02:40|14559.7|14558.2|14560.7|14558.2|14560.7|14559.2|14559.7|14558.2|8
1655118170000|2022-06-13 11:02:50|14559.7|14559.2|14561.7|14559.2|14561.7|14559.2|14559.7|14558.2|47
1655118180000|2022-06-13 11:03:00|14562.7|14561.2|14563.7|14562.2|14563.7|14562.2|14562.7|14561.2|102
1655118190000|2022-06-13 11:03:10|14564.7|14563.2|14563.7|14562.2|14564.7|14563.2|14563.7|14562.2|91
1655118200000|2022-06-13 11:03:20|||||||||21
1655118210000|2022-06-13 11:03:30|14562.7|14561.2|14561.7|14560.2|14562.7|14561.2|14561.7|14560.2|41
1655118220000|2022-06-13 11:03:40|14562.6|14561.1|14563.7|14562.2|14563.7|14562.2|14562.6|14561.1|78
1655118230000|2022-06-13 11:03:50|14562.7|14561.2|14561.7|14560.2|14563.7|14561.2|14561.7|14560.2|27
1655118240000|2022-06-13 11:04:00|14562.6|14561.1|14560.7|14559.2|14562.7|14561.2|14560.7|14559.2|242
1655118250000|2022-06-13 11:04:10|14561.7|14560.2|14561.7|14560.2|14561.7|14560.2|14560.7|14559.2|61
1655118260000|2022-06-13 11:04:20|14562.7|14561.2|14561.7|14560.2|14562.7|14561.2|14561.7|14560.2|631
1655118270000|2022-06-13 11:04:30|14559.7|14558.2|14561.7|14560.2|14561.7|14560.2|14559.7|14557.2|158
1655118280000|2022-06-13 11:04:40|14560.7|14559.2|14561.7|14560.2|14562.7|14560.2|14560.7|14559.2|60
1655118290000|2022-06-13 11:04:50|14562.7|14561.2|14562.7|14561.2|14563.7|14562.2|14561.7|14560.2|71
1655118300000|2022-06-13 11:05:00|14563.7|14562.2|14563.7|14562.2|14564.7|14562.2|14561.7|14560.2|209
1655118310000|2022-06-13 11:05:10|14562.7|14561.2|14562.7|14561.2|14563.7|14561.2|14562.7|14560.2|26
1655118320000|2022-06-13 11:05:20|14561.7|14560.2|14563.7|14561.2|14563.7|14562.2|14561.7|14560.2|107
1655118330000|2022-06-13 11:05:30|14561.7|14560.2|14558.7|14557.2|14561.7|14560.2|14558.7|14557.2|872
1655118340000|2022-06-13 11:05:40|14559.7|14558.2|14558.7|14557.2|14560.7|14558.2|14558.7|14557.2|177
1655118350000|2022-06-13 11:05:50|14559.7|14558.2|14560.7|14558.2|14561.7|14559.2|14559.7|14558.2|60
1655118360000|2022-06-13 11:06:00|14559.7|14557.2|14559.7|14558.2|14560.7|14559.2|14559.7|14557.2|72
1655118370000|2022-06-13 11:06:10|14558.7|14557.2|14559.7|14557.2|14559.7|14558.2|14558.7|14557.2|219
1655118380000|2022-06-13 11:06:20|14558.7|14556.2|14557.7|14556.2|14558.7|14557.2|14557.7|14556.2|120
1655118390000|2022-06-13 11:06:30||14555.2||14556.2||14556.2||14555.2|182
1655118400000|2022-06-13 11:06:40|14556.7|14555.2|14554.7|14553.2|14556.7|14555.2|14554.7|14553.2|271
1655118410000|2022-06-13 11:06:50|14556.7|14555.2|14555.7|14553.2|14556.7|14555.2|14555.7|14553.2|175
1655118420000|2022-06-13 11:07:00|14554.7|14554.2|14554.7|14553.2|14555.7|14554.2|14554.7|14553.2|153
1655118430000|2022-06-13 11:07:10|14555.7|14554.2|14554.7|14552.2|14555.7|14554.2|14553.7|14552.2|202
1655118440000|2022-06-13 11:07:20|14553.7|14553.2|14555.7|14553.2|14555.7|14554.2|14553.7|14552.2|67
1655118450000|2022-06-13 11:07:30|14554.7|14554.2|14551.7|14550.2|14555.7|14554.2|14551.7|14550.2|171
1655118460000|2022-06-13 11:07:40|14550.7|14549.2|14553.7|14551.2|14553.7|14552.1|14550.7|14549.2|220
1655118470000|2022-06-13 11:07:50|14552.7|14550.2|14553.7|14552.2|14553.7|14552.2|14551.7|14550.2|1073
1655118480000|2022-06-13 11:08:00|14552.7|14551.2|14553.7|14552.2|14553.7|14552.2|14552.7|14551.2|62
1655118490000|2022-06-13 11:08:10|14554.7|14553.2|14553.7|14552.2|14554.7|14553.2|14553.7|14552.2|85
1655118500000|2022-06-13 11:08:20|14552.7|14551.2|14552.7|14551.2|14552.7|14551.2|14552.7|14551.2|28
1655118510000|2022-06-13 11:08:30|14550.7|14549.2|14550.7|14548.2|14550.7|14549.2|14549.7|14548.2|53
1655118520000|2022-06-13 11:08:40|14549.7|14549.2|14550.7|14549.2|14550.7|14549.2|14548.7|14547.2|182
1655118530000|2022-06-13 11:08:50|14549.7|14548.2|14548.7|14547.2|14549.7|14548.2|14548.7|14547.2|164
1655118540000|2022-06-13 11:09:00|14549.7|14548.2|14547.7|14546.2|14549.7|14548.2|14547.7|14546.2|120
1655118550000|2022-06-13 11:09:10|14548.7|14547.2|14549.7|14548.2|14549.7|14548.2|14548.7|14547.2|108
1655118560000|2022-06-13 11:09:20|14548.7|14547.2|14547.7|14546.2|14548.7|14547.2|14547.7|14546.2|73
1655118570000|2022-06-13 11:09:30|14546.7|14545.2|14547.7|14546.2|14547.7|14546.2|14546.7|14545.2|330
1655118580000|2022-06-13 11:09:40|14546.7|14545.2|14546.7|14545.2|14547.7|14546.2|14546.7|14545.2|108
1655118590000|2022-06-13 11:09:50|14545.7|14544.2|14545.7|14544.2|14546.7|14545.2|14545.7|14544.2|37
1655118600000|2022-06-13 11:10:00|14546.7|14545.2|14546.7|14544.2|14547.7|14546.2|14545.7|14544.2|218
1655118610000|2022-06-13 11:10:10|14545.7|14545.1|14545.7|14544.2|14546.7|14545.2|14545.7|14544.2|202
1655118620000|2022-06-13 11:10:20|14546.6|14545.1|14545.7|14544.2|14547.7|14546.2|14545.7|14544.1|1045
1655118630000|2022-06-13 11:10:30|14546.7|14544.1|14546.7|14545.2|14546.7|14545.2|14545.7|14544.1|17
1655118640000|2022-06-13 11:10:40|14545.7|14544.2|14545.7|14544.2|14545.7|14544.2|14544.7|14543.2|70
1655118650000|2022-06-13 11:10:50|14544.7|14543.2|14544.7|14543.2|14544.7|14543.2|14544.7|14543.2|28
1655118660000|2022-06-13 11:11:00|14543.7|14542.2|14545.7|14544.2|14545.7|14544.2|14543.7|14542.2|57
1655118670000|2022-06-13 11:11:10|14546.7|14544.1|14546.7|14544.2|14547.7|14545.2|14545.7|14544.1|54
1655118680000|2022-06-13 11:11:20|14545.7||14545.7||14546.7||14545.7||43
1655118690000|2022-06-13 11:11:30|14544.7|14543.2|14544.7|14543.2|14544.7|14543.2|14544.7|14543.2|150
1655118700000|2022-06-13 11:11:40|14543.7|14542.2|14544.7|14543.2|14544.7|14543.2|14543.7|14542.2|48
1655118710000|2022-06-13 11:11:50|14546.7|14545.2|14544.7|14543.2|14546.7|14545.2|14544.7|14543.2|454
1655118720000|2022-06-13 11:12:00|14545.7|14544.2|14546.7|14545.2|14546.7|14545.2|14545.6|14543.2|36
1655118730000|2022-06-13 11:12:10|14545.7|14544.2|14544.7|14543.2|14545.7|14544.2|14543.7|14542.2|294
1655118740000|2022-06-13 11:12:20|||||||||39
1655118750000|2022-06-13 11:12:30|14545.7|14544.2|14543.7|14542.2|14545.7|14544.2|14541.7|14540.2|83
1655118760000|2022-06-13 11:12:40|14542.7|14541.2|14540.7|14539.2|14542.7|14541.2|14540.7|14539.2|365
1655118770000|2022-06-13 11:12:50|14541.6|14540.1|14540.7|14539.2|14541.6|14540.1|14539.7|14538.2|193
1655118780000|2022-06-13 11:13:00|14539.7|14538.2|14538.7|14537.2|14540.7|14538.2|14538.7|14537.2|230
1655118790000|2022-06-13 11:13:10|14539.6|14537.1|14542.7|14541.2|14542.7|14541.2|14539.6|14537.1|122
1655118800000|2022-06-13 11:13:20|||||||||16
1655118810000|2022-06-13 11:13:30|14543.7|14542.1|14544.7|14543.2|14544.7|14543.2|14543.6|14541.2|401
1655118820000|2022-06-13 11:13:40|14545.7|14544.2|14545.7|14544.2|14546.7|14544.2|14544.6|14542.1|320
1655118830000|2022-06-13 11:13:50|14544.7|14543.2|14545.7|14544.2|14546.6|14545.1|14544.7|14543.2|58
1655118840000|2022-06-13 11:14:00|14546.7|14545.2|14547.7|14546.2|14548.7|14547.2|14546.6|14544.2|277
1655118850000|2022-06-13 11:14:10|14546.7|14545.2|14547.7|14546.2|14548.7|14547.2|14546.7|14545.2|50
1655118860000|2022-06-13 11:14:20|14548.6|14546.1|14548.7|14547.2|14548.7|14547.2|14547.7|14546.1|1
1655118870000|2022-06-13 11:14:30|14547.7|14546.2|14546.7|14545.2|14548.7|14547.2|14545.7|14544.2|109
1655118880000|2022-06-13 11:14:40|14547.6|14545.1|14548.7|14547.2|14548.7|14547.2|14546.7|14545.1|100
1655118890000|2022-06-13 11:14:50|14547.7|14546.2|14547.7|14546.2|14548.7|14547.1|14547.7|14546.2|281
1655118900000|2022-06-13 11:15:00|14546.7|14545.2|14547.7|14545.2|14547.7|14546.2|14546.7|14545.2|81
1655118910000|2022-06-13 11:15:10|14546.7|14544.2|14545.7|14544.2|14547.7|14544.2|14544.7|14543.2|104
1655118920000|2022-06-13 11:15:20|14544.7|14543.2|14542.7|14541.2|14544.7|14543.2|14542.7|14541.2|201
1655118930000|2022-06-13 11:15:30|14543.7|14542.2|14544.7|14542.2|14544.7|14543.2|14542.7|14541.2|106
1655118940000|2022-06-13 11:15:40|14543.7|14543.2|14543.7|14542.2|14544.7|14543.2|14543.7|14542.2|102
1655118950000|2022-06-13 11:15:50|14542.7|14541.2|14541.7|14540.2|14542.7|14541.2|14541.7|14540.2|140
1655118960000|2022-06-13 11:16:00|14542.7|14541.2|14541.7|14540.2|14542.7|14541.2|14541.7|14540.2|40
1655118970000|2022-06-13 11:16:10|14540.7|14539.2|14542.7|14541.2|14543.7|14542.2|14540.7|14539.2|102
1655118980000|2022-06-13 11:16:20|||||||||3
1655118990000|2022-06-13 11:16:30|14543.7|14542.2|14543.7|14541.2|14543.7|14542.2|14542.7|14541.2|48
1655119000000|2022-06-13 11:16:40|14542.7|14542.2|14545.7|14544.2|14545.7|14544.2|14542.7|14541.2|50
1655119010000|2022-06-13 11:16:50|||||||||11
1655119020000|2022-06-13 11:17:00|14546.7|14545.2|14543.7|14542.2|14546.7|14545.2|14543.7|14542.2|112
1655119030000|2022-06-13 11:17:10|14544.6|14542.1|14545.7|14544.2|14545.7|14544.2|14543.7|14542.1|32
1655119040000|2022-06-13 11:17:20|14546.6|14545.1|14544.7|14543.2|14546.7|14545.2|14544.7|14543.2|71
1655119050000|2022-06-13 11:17:30|14543.7|14542.2|14541.7|14540.2|14544.7|14542.2|14541.7|14540.2|90
1655119060000|2022-06-13 11:17:40|14542.7||14542.7||14542.7||14541.7||31
1655119070000|2022-06-13 11:17:50|14541.7|14541.2|14543.7|14541.2|14543.7|14542.1|14541.7|14541.2|24
1655119080000|2022-06-13 11:18:00|14542.7|14542.2|14547.7|14546.2|14547.7|14546.2|14542.7|14541.2|214
1655119090000|2022-06-13 11:18:10|14547.6|14545.2|14546.7|14545.2|14547.7|14546.2|14546.6|14545.1|71
1655119100000|2022-06-13 11:18:20|14547.7|14546.2|14546.7|14545.2|14548.7|14547.2|14546.7|14545.2|311
1655119110000|2022-06-13 11:18:30|14547.7|14546.2|14547.7|14545.2|14547.7|14546.2|14546.7|14545.2|30
1655119120000|2022-06-13 11:18:40|14546.7|14546.2|14546.7|14545.2|14546.7|14546.2|14545.7|14544.2|83
1655119130000|2022-06-13 11:18:50|14545.7|14544.2|14546.7|14545.2|14547.7|14546.2|14544.7|14543.2|103
1655119140000|2022-06-13 11:19:00|14547.7|14546.2|14546.7|14545.2|14547.7|14546.2|14546.7|14545.2|23
1655119150000|2022-06-13 11:19:10|14547.7|14546.2|14547.7|14546.2|14547.7|14546.2|14547.7|14545.2|42
1655119160000|2022-06-13 11:19:20|14546.7|14545.2|14545.7|14544.2|14546.7|14545.2|14545.7|14544.2|193
1655119170000|2022-06-13 11:19:30|14546.7|14545.2|14546.7|14544.2|14546.7|14545.2|14544.7|14543.2|178
1655119180000|2022-06-13 11:19:40|14545.7|14545.2|14545.7|14544.2|14546.7|14545.2|14545.7|14544.2|64
1655119190000|2022-06-13 11:19:50|14546.7|14544.1|14546.7|14545.2|14546.7|14545.2|14546.6|14544.1|98
1655119200000|2022-06-13 11:20:00|14547.7|14546.2|14547.7|14546.2|14547.7|14546.2|14546.7|14545.2|117
1655119210000|2022-06-13 11:20:10|14548.7|14547.2|14548.7|14547.2|14548.7|14547.2|14547.7|14546.1|60
1655119220000|2022-06-13 11:20:20|14549.6|14548.1|14549.7|14548.2|14549.7|14548.2|14549.6|14548.1|55
1655119230000|2022-06-13 11:20:30|14548.7|14547.2|14549.7|14548.2|14549.7|14548.2|14548.7|14547.2|69
1655119240000|2022-06-13 11:20:40|14548.7|14547.2|14549.7|14548.2|14549.7|14548.2|14548.7|14547.2|21
1655119250000|2022-06-13 11:20:50|14548.7|14547.2|14549.7|14548.2|14549.7|14548.2|14548.7|14547.2|35
1655119260000|2022-06-13 11:21:00|14550.7|14548.1|14549.7|14548.2|14550.7|14549.2|14549.7|14548.1|58
1655119280000|2022-06-13 11:21:20|14550.6|14548.1|14549.7|14548.2|14550.7|14549.2|14549.7|14548.1|118
1655119290000|2022-06-13 11:21:30|14550.6|14549.1|14550.7|14549.2|14550.7|14549.2|14549.7|14548.2|69
1655119300000|2022-06-13 11:21:40|14551.7|14550.2|14551.7|14550.2|14551.7|14550.2|14551.7|14550.2|91
1655119310000|2022-06-13 11:21:50|14552.7||14551.7||14552.7||14551.7||26
1655119320000|2022-06-13 11:22:00|14550.7|14549.2|14552.7|14551.2|14552.7|14551.2|14550.7|14549.2|55
1655119330000|2022-06-13 11:22:10|14551.7|14550.2|14551.7|14549.2|14551.7|14550.2|14550.7|14549.2|109
1655119340000|2022-06-13 11:22:20|14551.6|14550.1|14551.7|14549.2|14551.7|14550.2|14550.7|14549.2|82
1655119350000|2022-06-13 11:22:30|14550.7||14550.7||14550.7||14550.7||4
1655119360000|2022-06-13 11:22:40|14549.7|14548.2|14549.7|14548.2|14549.7|14548.2|14549.7|14548.2|100
1655119370000|2022-06-13 11:22:50|14548.7|14547.2|14548.7|14547.2|14548.7|14547.2|14548.7|14547.2|33
1655119380000|2022-06-13 11:23:00|14549.7|14548.2|14549.7|14548.2|14549.7|14548.2|14548.7|14547.2|26
1655119390000|2022-06-13 11:23:10|14548.7|14547.2|14548.7|14547.2|14549.7|14548.2|14547.7|14546.2|51
1655119400000|2022-06-13 11:23:20|14547.7|14546.2|14547.7|14546.2|14548.7|14547.2|14547.7|14546.2|82
1655119410000|2022-06-13 11:23:30|14548.7||14547.7||14548.7||14547.7||23
1655119420000|2022-06-13 11:23:40|14545.7|14544.2|14544.7|14543.2|14546.7|14545.2|14544.7|14543.2|143
1655119430000|2022-06-13 11:23:50|14545.7|14544.2|14546.7|14544.2|14546.7|14544.2|14545.7|14544.2|27
1655119440000|2022-06-13 11:24:00|14545.7|14545.2|14546.7|14545.2|14547.7|14546.2|14545.7|14544.2|106
1655119450000|2022-06-13 11:24:10|14546.6|14545.1|14546.7|14545.2|14546.7|14545.2|14545.7|14544.2|60
1655119460000|2022-06-13 11:24:20|14545.7|14544.2|14545.7|14544.2|14547.7|14546.2|14545.7|14544.2|364
1655119470000|2022-06-13 11:24:30|14544.7|14543.2|14544.7|14543.2|14544.7|14543.2|14543.7|14542.2|180
1655119480000|2022-06-13 11:24:40|14545.7|14544.2|14545.7|14544.2|14545.7|14544.2|14545.7|14544.2|31
1655119490000|2022-06-13 11:24:50|14545.6|14544.1|14546.7|14545.2|14547.7|14546.2|14544.7|14543.2|141
1655119500000|2022-06-13 11:25:00|14547.7|14546.2|14547.7|14546.2|14547.7|14546.2|14546.7|14545.2|187
1655119510000|2022-06-13 11:25:10|14546.7|14545.2|14547.7|14546.2|14548.7|14547.1|14546.7|14545.2|160
1655119520000|2022-06-13 11:25:20|14548.6|14546.1|14549.7|14548.2|14549.7|14548.2|14547.7|14546.1|60
1655119530000|2022-06-13 11:25:30|14548.7|14547.2|14549.7|14548.2|14550.7|14549.2|14548.7|14547.2|96
1655119540000|2022-06-13 11:25:40|14550.7|14549.2|14550.7|14549.2|14552.7|14550.2|14550.7|14549.2|169
1655119550000|2022-06-13 11:25:50|||||||||205
1655119560000|2022-06-13 11:26:00|14550.6|14549.1|14550.6|14549.1|14550.6|14549.1|14550.6|14549.1|81
1655119570000|2022-06-13 11:26:10|14551.6|14550.1|14551.6|14550.1|14551.6|14550.1|14551.6|14549.1|26
1655119580000|2022-06-13 11:26:20|14550.6|14549.1|14549.6|14547.1|14550.6|14550.1|14547.6|14546.1|306
1655119590000|2022-06-13 11:26:30|14550.6|14548.1|14549.6|14548.1|14550.6|14549.1|14547.6|14546.1|236
1655119600000|2022-06-13 11:26:40|14548.6|14547.1|14548.6|14547.1|14549.6|14548.1|14547.6|14546.1|164
1655119610000|2022-06-13 11:26:50|14548.7|14546.2|14548.6|14547.1|14548.7|14547.1|14547.6|14546.1|125
1655119620000|2022-06-13 11:27:00|14549.6|14548.1|14548.6|14547.1|14549.6|14548.1|14548.6|14547.1|104
1655119630000|2022-06-13 11:27:10|14548.7|14546.1|14548.6|14547.1|14548.7|14547.1|14548.6|14546.1|84
1655119640000|2022-06-13 11:27:20|14547.6|14546.1|14548.6|14547.1|14548.6|14547.1|14547.6|14546.1|21
1655119650000|2022-06-13 11:27:30|14547.7|14546.2|14547.6|14546.1|14548.6|14547.1|14546.6|14545.1|247
1655119660000|2022-06-13 11:27:40|14548.6|14547.1|14548.6|14547.1|14549.7|14547.2|14547.6|14546.1|86
1655119670000|2022-06-13 11:27:50|14547.6|14546.1|14548.6|14547.1|14548.6|14547.1|14547.6|14546.1|75
1655119680000|2022-06-13 11:28:00|14547.6|14546.1|14548.6|14546.1|14548.6|14546.1|14547.6|14546.1|57
1655119690000|2022-06-13 11:28:10|14547.6|14547.1|14548.6|14547.1|14548.6|14547.1|14547.6|14546.1|12
1655119700000|2022-06-13 11:28:20|14549.6|14548.1|14553.6|14552.1|14553.6|14552.1|14549.6|14548.1|71
1655119710000|2022-06-13 11:28:30|14553.1|14551.1|14553.6|14552.1|14553.6|14552.1|14552.6|14551.1|150
1655119720000|2022-06-13 11:28:40|14552.6|14551.1|14554.6|14553.1|14555.6|14554.1|14552.6|14551.1|338
1655119730000|2022-06-13 11:28:50|14552.6|14551.1|14551.6|14550.1|14552.6|14551.1|14551.6|14550.1|113
1655119740000|2022-06-13 11:29:00|14550.6|14549.1|14549.6|14548.1|14551.6|14549.1|14549.6|14548.1|68
1655119750000|2022-06-13 11:29:10|14548.6|14547.1|14549.6|14548.1|14549.6|14548.1|14547.6|14546.1|377
1655119760000|2022-06-13 11:29:20|14548.6|14547.1|14547.6|14546.1|14549.6|14548.1|14547.6|14546.1|155
1655119770000|2022-06-13 11:29:30|14546.6|14545.1|14545.6|14544.1|14546.6|14545.1|14545.6|14544.1|274
1655119780000|2022-06-13 11:29:40|14546.6|14545.1|14542.6|14541.1|14546.6|14545.1|14541.6|14540.1|303
1655119790000|2022-06-13 11:29:50|14543.6|14542.1|14544.6|14543.1|14544.6|14543.1|14542.6|14541.1|341
1655119800000|2022-06-13 11:30:00|14545.6|14544.1|14547.6|14546.1|14547.6|14546.1|14545.6|14544.1|118
1655119810000|2022-06-13 11:30:10|14548.6|14547.1|14547.6|14545.1|14548.7|14547.1|14546.6|14545.1|46
1655119820000|2022-06-13 11:30:20|14546.6|14546.1|14552.6|14550.1|14552.6|14551.1|14546.6|14546.1|166
1655119830000|2022-06-13 11:30:30|14551.6|14551.1|14549.6|14548.1|14551.6|14551.1|14548.6|14547.1|145
1655119840000|2022-06-13 11:30:40|14550.6|14548.2|14548.6|14547.1|14550.6|14549.1|14548.6|14547.1|76
1655119850000|2022-06-13 11:30:50|14549.6|14549.1|14550.6|14549.1|14551.6|14549.2|14549.6|14549.1|109
1655119860000|2022-06-13 11:31:00|14549.6|14548.1|14549.6|14548.1|14549.6|14549.1|14548.6|14547.1|49
1655119870000|2022-06-13 11:31:10|14549.7|14547.2|14550.6|14549.1|14550.6|14549.1|14549.6|14547.1|77
1655119880000|2022-06-13 11:31:20|14551.6|14548.1|14550.6|14549.1|14551.6|14550.1|14550.6|14548.1|82
1655119890000|2022-06-13 11:31:30|14549.6|14548.1|14549.6|14548.1|14550.6|14549.1|14549.6|14548.1|66
1655119900000|2022-06-13 11:31:40|14550.6|14549.1|14550.6|14549.1|14550.6|14549.1|14550.6|14549.1|38
1655119910000|2022-06-13 11:31:50|||||||||36
1655119920000|2022-06-13 11:32:00|14551.6|14550.1|14551.6|14550.1|14551.6|14550.1|14551.6|14550.1|73
1655119930000|2022-06-13 11:32:10|||||||||27
1655119940000|2022-06-13 11:32:20|14550.6|14549.1|14550.6|14549.1|14551.6|14550.1|14550.6|14549.1|870
1655119950000|2022-06-13 11:32:30|14551.6|14550.1|14550.6|14549.1|14551.6|14550.1|14550.6|14549.1|416
1655119960000|2022-06-13 11:32:40|14551.6|14550.1|14551.6|14550.1|14551.6|14550.1|14550.6|14549.1|32
1655119970000|2022-06-13 11:32:50|14552.6|14551.1|14552.6|14551.1|14552.6|14551.1|14551.6|14551.1|64
1655119980000|2022-06-13 11:33:00|14551.6|14550.1|14551.6|14550.1|14551.6|14550.1|14551.6|14550.1|18
1655119990000|2022-06-13 11:33:10|14552.6|14551.1|14552.6|14551.1|14553.6|14552.1|14551.6|14550.1|97
1655120000000|2022-06-13 11:33:20|14550.6|14549.1|14551.6|14550.1|14551.6|14550.1|14549.6|14548.1|281
1655120010000|2022-06-13 11:33:30|14552.6|14549.1|14551.6|14550.1|14552.6|14551.1|14550.6|14549.1|80
1655120020000|2022-06-13 11:33:40|14550.6|14549.1|14550.6|14549.1|14551.7|14550.1|14549.6|14548.1|128
1655120030000|2022-06-13 11:33:50|14551.6|14550.1|14549.6|14548.1|14551.6|14550.1|14548.6|14547.1|129
1655120040000|2022-06-13 11:34:00|14550.6|14549.1|14552.6|14551.1|14552.7|14551.1|14550.6|14549.1|49
1655120050000|2022-06-13 11:34:10|14553.6|14551.2|14553.6|14552.1|14553.6|14552.1|14551.6|14550.1|31
1655120060000|2022-06-13 11:34:20|14552.6|14551.1|14552.6|14551.1|14552.6|14551.1|14552.6|14551.1|77
1655120070000|2022-06-13 11:34:30|14551.6|14550.1|14553.6|14552.1|14553.6|14552.1|14551.6|14550.1|78
1655120080000|2022-06-13 11:34:40|14553.1|14551.1|14553.6|14552.1|14554.7|14553.1|14552.6|14551.1|71
1655120090000|2022-06-13 11:34:50|14552.6|14551.1|14551.6|14550.1|14552.6|14552.1|14550.6|14549.1|56
1655120100000|2022-06-13 11:35:00|14552.6|14549.1|14552.6|14551.1|14553.6|14552.1|14552.6|14549.1|39
1655120110000|2022-06-13 11:35:10|14551.6|14550.1|14550.6|14549.1|14552.6|14551.1|14550.6|14549.1|129
1655120120000|2022-06-13 11:35:20|14551.6|14550.1|14552.6|14550.1|14552.6|14550.1|14550.6|14549.1|73
1655120130000|2022-06-13 11:35:30|14551.6|14551.1|14553.6|14552.1|14553.6|14552.1|14551.6|14550.1|177
1655120140000|2022-06-13 11:35:40|14554.6|14553.1|14553.6|14552.1|14554.6|14553.1|14552.6|14551.1|521
1655120150000|2022-06-13 11:35:50|14552.6|14551.1|14553.6|14551.1|14553.6|14551.1|14552.6|14551.1|35
1655120160000|2022-06-13 11:36:00|14552.7|14552.1|14554.6|14553.1|14554.6|14553.1|14552.6|14551.1|111
1655120170000|2022-06-13 11:36:10|14555.6|14554.1|14553.6|14552.1|14555.6|14554.1|14553.6|14552.1|91
1655120180000|2022-06-13 11:36:20|14554.6|14553.1|14549.6|14548.1|14554.6|14553.1|14549.6|14548.1|157
1655120190000|2022-06-13 11:36:30|14548.6|14547.1|14549.6|14547.1|14549.6|14548.1|14547.6|14546.1|260
1655120200000|2022-06-13 11:36:40|14548.7|14547.2|14549.6|14548.1|14549.7|14548.1|14548.6|14547.1|26
1655120210000|2022-06-13 11:36:50|14550.6|14549.1|14550.6|14549.1|14550.6|14549.1|14549.6|14548.1|221
1655120220000|2022-06-13 11:37:00|14549.6|14548.1|14551.6|14550.1|14552.6|14551.1|14549.6|14548.1|174
1655120230000|2022-06-13 11:37:10|14552.6|14550.2|14551.7|14550.2|14552.6|14550.2|14551.7|14550.2|58
1655120240000|2022-06-13 11:37:20|14551.6|14550.1|14553.6|14552.1|14553.6|14552.1|14551.6|14550.1|85
1655120250000|2022-06-13 11:37:30|14552.6|14551.1|14553.6|14551.1|14553.6|14551.2|14552.6|14551.1|18
1655120260000|2022-06-13 11:37:40|14552.6|14552.1|14553.6|14551.1|14553.7|14552.1|14552.6|14551.1|104
1655120270000|2022-06-13 11:37:50|14552.7|14551.2|14553.6|14552.1|14553.6|14552.1|14551.6|14550.1|418
1655120280000|2022-06-13 11:38:00|14552.7|14551.1|14550.6|14549.1|14553.7|14552.1|14549.6|14548.1|100
1655120290000|2022-06-13 11:38:10|14549.6|14548.1|14550.6|14549.1|14550.6|14549.1|14549.6|14548.1|61
1655120300000|2022-06-13 11:38:20|14551.6|14550.1|14552.6|14550.1|14552.6|14551.1|14550.6|14549.1|53
1655120310000|2022-06-13 11:38:30|14551.7|14551.1|14551.6|14550.1|14552.6|14551.1|14551.6|14550.1|23
1655120320000|2022-06-13 11:38:40|14550.6|14549.1|14550.6|14549.1|14550.6|14549.1|14549.6|14548.1|105
1655120330000|2022-06-13 11:38:50|14550.7|14548.2|14550.6|14549.1|14550.7|14549.1|14549.6|14548.1|54
1655120340000|2022-06-13 11:39:00|14551.6|14550.1|14551.6|14550.1|14552.7|14551.1|14550.6|14549.1|289
1655120350000|2022-06-13 11:39:10|||||||||8
1655120360000|2022-06-13 11:39:20|14550.6|14549.1|14550.6|14549.1|14550.6|14549.1|14548.6|14547.1|154
1655120370000|2022-06-13 11:39:30|14551.6|14548.1|14553.6|14552.1|14553.6|14552.1|14551.6|14548.1|61
1655120380000|2022-06-13 11:39:40|14552.6|14551.1|14550.6|14549.1|14553.6|14552.1|14550.6|14549.1|74
1655120390000|2022-06-13 11:39:50|14551.6|14550.1|14547.6|14546.1|14551.6|14550.1|14546.6|14545.1|156
1655120400000|2022-06-13 11:40:00|14548.6|14547.1|14548.6|14547.1|14548.6|14547.1|14547.6|14546.1|33
1655120410000|2022-06-13 11:40:10|14547.7|14546.1|14547.6|14546.1|14547.7|14546.2|14544.6|14543.1|98
1655120420000|2022-06-13 11:40:20|14548.6|14547.1|14548.6|14546.1|14549.6|14547.2|14547.6|14546.1|39
1655120430000|2022-06-13 11:40:30|14547.7|14547.1|14549.6|14547.1|14550.6|14549.1|14547.6|14546.1|141
1655120440000|2022-06-13 11:40:40|14548.7|14547.2|14548.6|14547.1|14549.6|14548.1|14547.6|14546.1|41
1655120450000|2022-06-13 11:40:50|14549.6|14548.1|14548.6|14547.1|14549.7|14548.1|14547.6|14546.1|41
1655120460000|2022-06-13 11:41:00|14547.6|14546.1|14549.6|14548.1|14549.6|14548.1|14547.6|14546.1|176
1655120470000|2022-06-13 11:41:10|14548.6|14547.1|14549.6|14548.1|14549.6|14548.1|14548.6|14547.1|13
1655120480000|2022-06-13 11:41:20|14548.7|14547.1|14548.6|14547.1|14548.7|14547.2|14547.6|14546.1|35
1655120490000|2022-06-13 11:41:30|14547.6|14546.1|14549.6|14547.1|14549.6|14548.1|14547.6|14546.1|11
1655120500000|2022-06-13 11:41:40|14549.7|14547.2|14549.6|14548.1|14549.7|14548.1|14549.6|14547.2|0
1655120510000|2022-06-13 11:41:50|14548.6|14547.1|14548.6|14547.1|14549.6|14548.1|14548.6|14547.1|35
1655120520000|2022-06-13 11:42:00|14549.6|14548.1|14549.6|14548.1|14549.7|14548.1|14548.7|14547.2|25
1655120530000|2022-06-13 11:42:10|14550.6|14549.1|14549.7|14548.2|14550.7|14549.1|14549.7|14548.1|15
1655120540000|2022-06-13 11:42:20|14549.6|14548.1|14550.6|14549.1|14550.6|14549.1|14549.6|14548.1|5
1655120560000|2022-06-13 11:42:40|14549.6|14548.1|14546.6|14545.1|14549.6|14548.1|14546.6|14545.1|123
1655120570000|2022-06-13 11:42:50|14545.6|14544.1|14545.6|14544.1|14546.6|14545.1|14544.6|14543.1|128
1655120580000|2022-06-13 11:43:00|14546.6|14545.1|14545.6|14544.1|14546.6|14545.1|14545.6|14544.1|96
1655120590000|2022-06-13 11:43:10|14546.6|14545.1|14550.6|14549.1|14550.6|14549.1|14546.6|14544.1|239
1655120600000|2022-06-13 11:43:20|14549.6|14548.1|14548.6|14547.1|14549.6|14548.1|14548.6|14547.1|120
1655120610000|2022-06-13 11:43:30|14547.6|14546.1|14549.6|14548.1|14550.6|14548.1|14547.6|14546.1|412
1655120620000|2022-06-13 11:43:40|14550.6|14547.6|14549.6|14548.1|14550.6|14548.1|14547.6|14546.1|70
1655120630000|2022-06-13 11:43:50|14548.6|14547.1|14546.6|14545.1|14548.6|14547.1|14546.6|14545.1|39
1655120640000|2022-06-13 11:44:00|14547.6|14546.1|14545.6|14544.1|14548.6|14546.1|14545.6|14544.1|40
1655120650000|2022-06-13 11:44:10|14546.6|14545.1|14544.6|14543.1|14546.6|14545.1|14543.6|14542.1|97
1655120660000|2022-06-13 11:44:20|14543.6|14542.1|14544.6|14543.1|14545.6|14544.1|14543.6|14542.1|119
1655120670000|2022-06-13 11:44:30|14543.6|14542.1|14539.6|14538.1|14543.6|14542.1|14538.6|14537.1|345
1655120680000|2022-06-13 11:44:40|14540.6|14537.1|14539.6|14538.1|14540.6|14538.1|14539.6|14537.1|117
1655120690000|2022-06-13 11:44:50|14538.6|14537.1|14539.6|14538.1|14539.6|14538.1|14538.6|14537.1|155
1655120700000|2022-06-13 11:45:00|14538.6|14537.1|14539.6|14538.1|14539.6|14538.1|14537.6|14536.1|151
1655120710000|2022-06-13 11:45:10|14540.6|14539.1|14540.6|14539.1|14541.6|14540.1|14539.6|14538.1|89
1655120720000|2022-06-13 11:45:20|14539.6|14538.1|14540.6|14538.1|14541.1|14539.1|14539.6|14538.1|672
1655120730000|2022-06-13 11:45:30|14540.7|14539.1|14541.6|14540.1|14541.6|14540.1|14540.7|14539.1|62
1655120740000|2022-06-13 11:45:40|14542.6|14541.1|14541.6|14540.1|14543.6|14541.2|14541.6|14540.1|68
1655120750000|2022-06-13 11:45:50|14540.6|14539.1|14541.6|14540.1|14542.6|14541.1|14540.6|14539.1|40
1655120760000|2022-06-13 11:46:00|14542.6|14541.1|14542.6|14541.1|14543.6|14542.1|14542.6|14541.1|38
1655120770000|2022-06-13 11:46:10|14543.6||14542.6||14543.6||14542.6||4
1655120780000|2022-06-13 11:46:20|14541.6|14540.1|14541.6|14540.1|14542.6|14541.1|14540.6|14539.1|182
1655120790000|2022-06-13 11:46:30|14540.6|14539.1|14540.6|14539.1|14540.6|14539.1|14539.6|14538.1|17
1655120800000|2022-06-13 11:46:40|14541.6|14540.1|14541.6|14540.1|14541.6|14540.1|14540.6|14539.1|90
1655120810000|2022-06-13 11:46:50|14540.6|14539.1|14541.6|14539.1|14541.6|14540.1|14540.6|14539.1|35
1655120820000|2022-06-13 11:47:00|14540.6|14540.1|14539.6|14538.1|14541.6|14540.1|14538.6|14537.1|161
1655120830000|2022-06-13 11:47:10|14538.6|14537.1|14538.6|14537.1|14539.6|14538.1|14538.6|14537.1|64
1655120840000|2022-06-13 11:47:20|14539.6|14538.1|14537.6|14536.1|14539.6|14538.1|14536.6|14535.1|119
1655120850000|2022-06-13 11:47:30|14538.6|14537.1|14537.6|14536.1|14538.6|14537.1|14536.6|14535.1|127
1655120860000|2022-06-13 11:47:40|14538.6|14537.1|14539.6|14538.1|14539.6|14538.1|14537.6|14536.1|81
1655120870000|2022-06-13 11:47:50|14540.6|14539.1|14539.6|14538.1|14540.6|14539.1|14538.6|14537.1|399
1655120880000|2022-06-13 11:48:00|14538.6|14537.1|14539.6|14538.1|14539.6|14538.1|14538.6|14537.1|176
1655120890000|2022-06-13 11:48:10|14539.7|14538.2|14539.6|14538.1|14539.7|14538.2|14539.6|14537.1|46
1655120900000|2022-06-13 11:48:20|14538.6|14537.1|14539.6|14538.1|14539.6|14538.1|14537.6|14536.1|96
1655120910000|2022-06-13 11:48:30|14538.6|14537.1|14539.6|14538.1|14540.6|14539.1|14538.6|14537.1|208
1655120920000|2022-06-13 11:48:40|14538.6|14537.1|14538.6|14537.1|14538.6|14537.1|14537.6|14536.1|204
1655120930000|2022-06-13 11:48:50|14537.6|14536.1|14539.6|14538.1|14539.6|14538.1|14537.6|14536.1|56
1655120940000|2022-06-13 11:49:00|14538.6|14537.1|14540.6|14539.1|14540.6|14539.1|14538.6|14537.1|104
1655120950000|2022-06-13 11:49:10|14539.6|14538.1|14539.6|14538.1|14540.6|14539.1|14539.6|14537.6|15
1655120960000|2022-06-13 11:49:20|14538.6|14537.1|14540.6|14539.1|14540.6|14539.1|14538.6|14537.1|82
1655120970000|2022-06-13 11:49:30|14539.7|14538.2|14540.6|14539.1|14541.6|14540.1|14539.6|14538.1|67
1655120980000|2022-06-13 11:49:40|14539.6|14538.1|14538.6|14537.1|14539.6|14538.1|14538.6|14537.1|18
1655120990000|2022-06-13 11:49:50|14537.6|14536.1|14537.6|14536.1|14538.6|14537.1|14536.6|14535.1|87
1655121000000|2022-06-13 11:50:00|14538.6|14537.1|14539.6|14538.1|14540.6|14539.1|14537.6|14536.1|131
1655121010000|2022-06-13 11:50:10|14538.6|14537.1|14537.6|14536.1|14538.6|14537.1|14537.6|14536.1|70
1655121020000|2022-06-13 11:50:20|14538.6|14537.1|14537.6|14536.1|14538.6|14537.1|14537.6|14536.1|24
1655121030000|2022-06-13 11:50:30|||||||||7
1655121040000|2022-06-13 11:50:40|14536.6|14535.1|14537.6|14536.1|14538.6|14537.1|14536.6|14535.1|78
1655121050000|2022-06-13 11:50:50|14536.6|14535.1|14537.6|14536.1|14538.6|14537.1|14536.6|14535.1|104
1655121060000|2022-06-13 11:51:00|14538.6|14537.1|14538.6|14537.1|14538.6|14537.1|14536.6|14535.1|236
1655121070000|2022-06-13 11:51:10|14537.7|14536.2|14537.6|14536.1|14538.6|14537.1|14537.6|14536.1|179
1655121080000|2022-06-13 11:51:20|14536.7|14535.2|14534.6|14533.1|14536.7|14535.2|14534.6|14533.1|209
1655121090000|2022-06-13 11:51:30|14533.6|14532.1|14535.6|14534.1|14536.6|14535.1|14533.6|14532.1|268
1655121100000|2022-06-13 11:51:40|14534.6|14533.1|14535.6|14534.1|14536.6|14535.1|14534.6|14533.1|72
1655121110000|2022-06-13 11:51:50|14534.6|14533.1|14535.6|14534.1|14535.6|14534.1|14534.6|14533.1|43
1655121120000|2022-06-13 11:52:00|14534.6|14533.1|14534.6|14532.1|14536.6|14535.1|14533.6|14532.1|68
1655121130000|2022-06-13 11:52:10|14533.6|14533.1|14533.6|14532.1|14534.6|14533.1|14532.6|14531.1|95
1655121140000|2022-06-13 11:52:20|14532.6|14531.1|14531.6|14530.1|14533.6|14532.1|14531.6|14530.1|60
1655121150000|2022-06-13 11:52:30|14530.6|14529.1|14529.6|14528.1|14530.6|14529.1|14529.6|14528.1|176
1655121160000|2022-06-13 11:52:40|14530.6|14529.1|14527.6|14526.1|14530.6|14529.1|14526.6|14525.1|373
1655121170000|2022-06-13 11:52:50|14526.7|14525.2|14525.6|14524.1|14527.6|14526.1|14525.6|14524.1|169
1655121180000|2022-06-13 11:53:00|14524.6|14523.1|14517.6|14516.1|14524.6|14523.1|14517.6|14516.1|281
1655121190000|2022-06-13 11:53:10|14516.6|14515.1|14518.6|14517.1|14520.6|14519.1|14515.6|14514.1|790
1655121200000|2022-06-13 11:53:20|14519.6|14518.1|14520.6|14519.1|14521.6|14520.1|14518.7|14517.2|213
1655121210000|2022-06-13 11:53:30|14518.6|14517.1|14520.6|14519.1|14521.6|14520.1|14518.6|14517.1|178
1655121220000|2022-06-13 11:53:40|14521.6|14518.1|14520.6|14519.1|14521.6|14519.1|14517.6|14516.1|278
1655121230000|2022-06-13 11:53:50|14522.6|14521.1|14521.6|14520.1|14522.6|14521.1|14521.6|14520.1|148
1655121240000|2022-06-13 11:54:00|14520.6|14519.1|14520.6|14519.1|14520.6|14519.1|14519.6|14518.1|231
1655121250000|2022-06-13 11:54:10|14521.6|14520.1|14520.6|14519.1|14522.6|14521.1|14520.6|14518.1|291
1655121260000|2022-06-13 11:54:20|14519.6|14518.1|14523.6|14522.1|14523.6|14522.1|14519.6|14517.1|101
1655121270000|2022-06-13 11:54:30|14522.6|14521.1|14522.6|14521.1|14522.6|14521.1|14521.6|14520.1|165
1655121280000|2022-06-13 11:54:40|14523.6|14522.1|14525.6|14524.1|14525.6|14524.1|14523.6|14521.1|87
1655121290000|2022-06-13 11:54:50|14526.6|14525.1|14525.6|14523.1|14526.6|14525.1|14524.6|14523.1|120
1655121300000|2022-06-13 11:55:00|14524.6|14523.2|14520.6|14519.1|14525.6|14523.2|14519.6|14518.1|1270
1655121310000|2022-06-13 11:55:10|14521.5|14520|14523.6|14522.1|14523.6|14522.1|14520.6|14519.1|65
1655121320000|2022-06-13 11:55:20|14521.6|14520.1|14523.6|14521.1|14523.6|14521.1|14521.6|14520.1|77
1655121330000|2022-06-13 11:55:30|14524.6|14522.1|14523.6|14522.1|14524.6|14523.1|14523.6|14522.1|37
1655121340000|2022-06-13 11:55:40|14523.7|14522.2|14525.6|14524.1|14525.6|14524.1|14523.7|14522.2|99
1655121350000|2022-06-13 11:55:50|14526.6|14525.1|14525.6|14524.1|14526.6|14525.1|14525.6|14524.1|54
1655121360000|2022-06-13 11:56:00|14526.6|14525.1|14526.6|14525.1|14526.6|14525.1|14525.6|14523.1|109
1655121370000|2022-06-13 11:56:10|14527.6|14524.2|14522.6|14521.1|14527.6|14524.2|14522.6|14521.1|166
1655121380000|2022-06-13 11:56:20|14521.6|14520.1|14522.6|14521.1|14523.6|14522.1|14521.6|14520.1|160
1655121390000|2022-06-13 11:56:30|14521.6|14520.1|14522.6|14520.1|14522.6|14520.1|14520.6|14518.1|60
1655121400000|2022-06-13 11:56:40|14521.6|14521.1|14521.6|14520.1|14522.6|14521.1|14521.6|14520.1|63
1655121410000|2022-06-13 11:56:50|14520.7|14519.2|14521.6|14520.1|14521.6|14520.1|14520.6|14519.1|46
1655121420000|2022-06-13 11:57:00|14520.7|14519.2|14521.6|14520.1|14522.6|14521.1|14520.6|14519.1|125
1655121430000|2022-06-13 11:57:10|14520.7|14519.2|14521.6|14520.1|14521.6|14520.1|14520.6|14519.1|121
1655121440000|2022-06-13 11:57:20|14522.6|14519.1|14520.6|14519.1|14522.6|14520.1|14519.6|14518.1|115
1655121450000|2022-06-13 11:57:30|14519.6|14518.1|14520.6|14519.1|14520.6|14519.1|14519.6|14518.1|40
1655121460000|2022-06-13 11:57:40|14521.6|14520.1|14520.6|14519.1|14521.6|14520.1|14520.6|14519.1|211
1655121470000|2022-06-13 11:57:50|14519.6|14518.1|14519.6|14518.1|14519.6|14518.1|14517.6|14516.1|178
1655121480000|2022-06-13 11:58:00|14520.5|14517.1|14520.6|14519.1|14520.6|14519.1|14519.6|14517.1|75
1655121490000|2022-06-13 11:58:10|14519.6|14518.1|14520.6|14519.1|14520.6|14519.1|14519.6|14518.1|59
1655121500000|2022-06-13 11:58:20|14519.6|14518.1|14520.6|14519.1|14520.6|14519.1|14519.6|14518.1|36
1655121510000|2022-06-13 11:58:30|14519.6|14518.1|14519.6|14518.1|14519.6|14518.1|14517.6|14516.1|149
1655121520000|2022-06-13 11:58:40|14518.7|14517.2|14519.6|14518.1|14520.6|14519.1|14518.6|14517.1|94
1655121530000|2022-06-13 11:58:50|14520.6|14517.1|14518.6|14517.1|14520.6|14518.1|14518.6|14517.1|130
1655121540000|2022-06-13 11:59:00|14519.6|14518.1|14518.6|14517.1|14519.6|14518.1|14518.6|14517.1|73
1655121550000|2022-06-13 11:59:10|14519.6|14518.1|14521.6|14519.1|14522.1|14520.1|14518.6|14517.1|156
1655121560000|2022-06-13 11:59:20|14520.6|14520.1|14522.6|14521.1|14523.6|14521.1|14520.6|14520.1|73
1655121570000|2022-06-13 11:59:30|14523.6|14522.1|14524.6|14523.1|14524.6|14523.1|14522.6|14521.1|684
1655121580000|2022-06-13 11:59:40|14523.6|14522.1|14523.6|14522.1|14524.6|14523.1|14523.6|14521.1|240
1655121590000|2022-06-13 11:59:50|14524.6|14523.1|14524.6|14523.1|14525.6|14524.1|14523.6|14522.1|79
1655121600000|2022-06-13 12:00:00|14523.6|14522.1|14525.6|14524.1|14525.6|14524.1|14523.6|14521.1|194
1655121610000|2022-06-13 12:00:10|14526.6|14525.1|14528.6|14527.1|14529.6|14527.1|14526.6|14525.1|63
1655121620000|2022-06-13 12:00:20|14529.6|14528.1|14531.6|14530.1|14531.6|14530.1|14529.6|14528.1|164
1655121630000|2022-06-13 12:00:30|14530.6|14529.1|14532.6|14531.1|14532.6|14531.1|14530.6|14529.1|1380
1655121640000|2022-06-13 12:00:40|14531.6|14530.1|14536.6|14535.1|14536.6|14535.1|14531.6|14530.1|227
1655121650000|2022-06-13 12:00:50|14535.6|14534.1|14536.6|14535.1|14537.6|14536|14535.6|14534.1|475
1655121660000|2022-06-13 12:01:00|14537.6|14536.1|14537.6|14536.1|14538.6|14537.1|14536.6|14535.1|173
1655121670000|2022-06-13 12:01:10|14538.5|14537|14537.6|14536.1|14538.6|14537.1|14537.6|14535.1|218
1655121680000|2022-06-13 12:01:20|14538.6|14537.1|14538.6|14537.1|14539.6|14538.1|14538.6|14537.1|158
1655121690000|2022-06-13 12:01:30|14537.6|14536.1|14537.6|14536.1|14538.6|14537.1|14536.6|14535.1|149
1655121700000|2022-06-13 12:01:40|14536.6|14535.1|14534.6|14533.1|14537.6|14536.1|14533.6|14532.1|236
1655121710000|2022-06-13 12:01:50|14533.6|14532.1|14528.6|14527.1|14533.6|14532.1|14528.6|14527.1|212
1655121720000|2022-06-13 12:02:00|14529.6|14528.1|14529.6|14528.1|14529.6|14528.1|14529.6|14527.1|340
1655121730000|2022-06-13 12:02:10|14528.6|14527.1|14529.6|14528.1|14529.6|14528.1|14527.6|14526.1|212
1655121740000|2022-06-13 12:02:20|14528.6|14527.1|14528.6|14527.1|14529.6|14528.1|14528.6|14527.1|146
1655121750000|2022-06-13 12:02:30|14529.6|14528.1|14531.6|14530.1|14532.6|14531.1|14529.6|14527.1|183
1655121760000|2022-06-13 12:02:40|14530.6|14529.1|14531.6|14530.1|14532.6|14531.1|14530.6|14529.1|54
1655121770000|2022-06-13 12:02:50|14532.6|14531.1|14533.6|14532.1|14533.6|14532.1|14532.6|14531.1|137
1655121780000|2022-06-13 12:03:00|14532.6|14531.1|14531.6|14530.1|14533.6|14532.1|14531.6|14530.1|111
1655121790000|2022-06-13 12:03:10|14532.6|14531.1|14532.6|14531.1|14532.6|14531.1|14531.6|14530.1|100
1655121800000|2022-06-13 12:03:20|14533.6|14532.1|14534.5|14533|14534.6|14533.1|14533.6|14532.1|94
1655121810000|2022-06-13 12:03:30|14534.6|14532.1|14533.6|14532.1|14534.6|14533.1|14533.6|14532.1|64
1655121820000|2022-06-13 12:03:40|14534.5|14533|14533.6|14532.1|14534.5|14533|14533.6|14532.1|55
1655121830000|2022-06-13 12:03:50|14532.6|14531.1|14531.6|14530.1|14532.6|14531.1|14530.6|14529.1|19
1655121840000|2022-06-13 12:04:00|14530.6|14529.1|14532.6|14530.1|14532.6|14530.1|14530.6|14529.1|101
1655121850000|2022-06-13 12:04:10|14531.6|14529.1|14530.6|14529.1|14531.6|14530.1|14530.6|14529.1|25
1655121860000|2022-06-13 12:04:20|14531.6|14530.1|14531.6|14530.1|14531.6|14530.1|14531.6|14530.1|56
1655121870000|2022-06-13 12:04:30|14530.6|14529.1|14528.6|14527.1|14531.6|14530.1|14526.6|14525.1|138
1655121880000|2022-06-13 12:04:40|14527.6|14526.1|14528.6|14527.1|14528.6|14527.1|14527.6|14526.1|84
1655121890000|2022-06-13 12:04:50|14529.6|14528.1|14528.6|14527.1|14530.5|14528.1|14528.6|14527|121
1655121900000|2022-06-13 12:05:00|14529.6|14528.1|14529.6|14528.1|14529.6|14528.1|14528.6|14527.1|199
1655121910000|2022-06-13 12:05:10|14528.6|14527.1|14528.6|14527.1|14529.6|14528.1|14528.6|14527.1|34
1655121920000|2022-06-13 12:05:20|14529.6|14528.1|14531.6|14530.1|14531.6|14530.1|14529.6|14528.1|124
1655121930000|2022-06-13 12:05:30|14532.6|14531.1|14530.6|14529.1|14532.6|14531.1|14530.6|14529.1|70
1655121940000|2022-06-13 12:05:40|14529.6|14528.1|14529.6|14528.1|14529.6|14528.1|14528.6|14527|186
1655121950000|2022-06-13 12:05:50|14530.5|14528|14529.6|14528.1|14530.5|14528.1|14528.6|14527.1|26
1655121960000|2022-06-13 12:06:00|14528.6|14527.1|14527.6|14526.1|14529.6|14528.1|14527.6|14526.1|57
1655121970000|2022-06-13 12:06:10|14526.6|14525.1|14526.6|14525.1|14527.6|14526.1|14526.6|14525.1|73
1655121980000|2022-06-13 12:06:20|14525.6|14524.1|14525.6|14524.1|14525.6|14524.1|14524.6|14523.1|411
1655121990000|2022-06-13 12:06:30|14526.6|14525.1|14526.6|14525.1|14526.6|14525.1|14524.6|14523.1|66
1655122000000|2022-06-13 12:06:40|14525.6|14524.1|14524.6|14523.1|14526.6|14525.1|14524.6|14523.1|66
1655122010000|2022-06-13 12:06:50|14523.6|14522.1|14526.6|14525.1|14526.6|14525.1|14523.6|14522.1|176
1655122020000|2022-06-13 12:07:00|14527.6|14526.1|14527.6|14526.1|14529.6|14528.1|14527.6|14525.1|186
1655122030000|2022-06-13 12:07:10|14526.6|14525.1|14525.6|14524.1|14526.6|14525.1|14525.6|14524|103
1655122040000|2022-06-13 12:07:20|14526.6|14525.1|14526.6|14525.1|14526.6|14525.1|14525.6|14524.1|25
1655122050000|2022-06-13 12:07:30|14527.5|14526|14529.6|14528.1|14529.6|14528.1|14526.6|14525|271
1655122060000|2022-06-13 12:07:40|14528.6|14527.1|14527.6|14526.1|14528.6|14527.1|14527.6|14526.1|137
1655122070000|2022-06-13 12:07:50|14528.6|14527.1|14530.6|14529.1|14530.6|14529.1|14528.6|14527.1|250
1655122080000|2022-06-13 12:08:00|14531.6|14530.1|14532.6|14531.1|14533.6|14532.1|14531.6|14530.1|131
1655122090000|2022-06-13 12:08:10|14533.6|14532.1|14533.6|14532.1|14534.6|14533.1|14533.6|14532.1|153
1655122100000|2022-06-13 12:08:20|14534.6|14533.1|14534.6|14533.1|14534.6|14533.1|14533.6|14532|84
1655122110000|2022-06-13 12:08:30|14535.5|14534|14535.6|14534.1|14535.6|14534.1|14534.6|14533.1|634
1655122120000|2022-06-13 12:08:40|14534.6|14533.1|14535.6|14534.1|14536.6|14535.1|14534.6|14533.1|324
1655122130000|2022-06-13 12:08:50|14536.6|14535.1|14536.6|14535.1|14537.6|14536.1|14536.5|14535|85
1655122140000|2022-06-13 12:09:00|14537.6|14536.1|14537.6|14536.1|14537.6|14536.1|14536.6|14535.1|130
1655122150000|2022-06-13 12:09:10|14537.5|14536|14536.6|14535.1|14537.6|14536|14535.6|14534.1|35
1655122160000|2022-06-13 12:09:20|14535.6|14534.1|14535.6|14534.1|14536.6|14534.1|14534.6|14533.1|34
1655122170000|2022-06-13 12:09:30|14536.6|14535.1|14536.6|14535.1|14536.6|14535.1|14536.5|14534.1|30
1655122180000|2022-06-13 12:09:40|14535.6|14534.1|14534.6|14533.1|14536.6|14534.1|14534.6|14533|53
1655122190000|2022-06-13 12:09:50|14533.6|14532.1|14533.6|14532.1|14535.6|14534.1|14532.6|14531|314
1655122200000|2022-06-13 12:10:00|14534.6|14531.1|14531.6|14530.1|14534.6|14532.1|14531.6|14530.1|188
1655122210000|2022-06-13 12:10:10|14531.5|14529|14533.6|14532.1|14534.6|14533.1|14530.6|14529|59
1655122220000|2022-06-13 12:10:20|14534.6|14533.1|14534.6|14533.1|14535.6|14533.1|14533.6|14533.1|120
1655122230000|2022-06-13 12:10:30|14533.6|14532.1|14534.6|14533.1|14534.6|14533.1|14533.6|14532.1|109
1655122240000|2022-06-13 12:10:40|14535.6|14534.1|14538.6|14537.1|14539.6|14537.1|14535.6|14534.1|112
1655122250000|2022-06-13 12:10:50|14539.6|14538.1|14538.6|14537.1|14539.6|14538.1|14538.6|14536.1|63
1655122260000|2022-06-13 12:11:00|14537.6|14536.1|14537.6|14536.1|14538.6|14536.1|14537.6|14536.1|13
1655122270000|2022-06-13 12:11:10|||||||||18
1655122280000|2022-06-13 12:11:20|14538.6|14537.1|14536.6|14535.1|14538.6|14537.1|14536.6|14535.1|308
1655122290000|2022-06-13 12:11:30|||||||||79
1655122300000|2022-06-13 12:11:40|14535.6|14534.1|14536.6|14534.1|14536.6|14534.1|14535.6|14534.1|102
1655122310000|2022-06-13 12:11:50|14535.6|14535.1|14533.6|14532.1|14536.6|14535.1|14532.6|14531.1|118
1655122320000|2022-06-13 12:12:00|14532.6|14531.1|14532.6|14531.1|14532.6|14531.1|14531.6|14530.1|94
1655122330000|2022-06-13 12:12:10|14533.5|14531|14532.6|14531.1|14533.6|14532.1|14532.6|14531|123
1655122340000|2022-06-13 12:12:20|14533.6|14530.1|14532.6|14531.1|14533.6|14532.1|14532.6|14530.1|39
1655122350000|2022-06-13 12:12:30|14531.6|14530.1|14530.6|14529.1|14531.6|14530.1|14530.6|14529.1|71
1655122360000|2022-06-13 12:12:40|14529.6|14528.1|14531.6|14529.1|14531.6|14529.1|14528.6|14527|84
1655122370000|2022-06-13 12:12:50|14530.6|14530.1|14530.6|14529.1|14532.6|14531.1|14530.6|14529.1|428
1655122380000|2022-06-13 12:13:00|14529.6|14528.1|14532.6|14531.1|14532.6|14531.1|14529.6|14528|72
1655122390000|2022-06-13 12:13:10|14531.6|14530.1|14532.6|14530.1|14532.6|14531.1|14531.6|14530.1|82
1655122400000|2022-06-13 12:13:20|14531.6|14531.1|14532.6|14531.1|14532.6|14531.1|14531.6|14530.1|22
1655122410000|2022-06-13 12:13:30|14533.6|14530.1|14531.6|14530.1|14533.6|14532.1|14531.6|14530.1|90
1655122420000|2022-06-13 12:13:40|14532.6|14531.1|14534.6|14533.1|14534.6|14533.1|14531.6|14530.1|95
1655122430000|2022-06-13 12:13:50|14533.6|14532.1|14531.6|14530.1|14534.6|14533.1|14531.6|14530|143
1655122440000|2022-06-13 12:14:00|14532.6|14531.1|14533.6|14532.1|14533.6|14532.1|14531.6|14530|92
1655122450000|2022-06-13 12:14:10|14534.6|14531.1|14534.6|14532.1|14535.6|14534.1|14534.6|14531.1|85
1655122460000|2022-06-13 12:14:20|14533.6|14533.1|14533.6|14532.1|14534.6|14533.1|14532.6|14531.1|95
1655122470000|2022-06-13 12:14:30|14532.6|14531.1|14532.6|14531.1|14532.6|14532.1|14532.6|14531.1|53
1655122480000|2022-06-13 12:14:40|14532.5|14531|14533.6|14532.1|14533.6|14532.1|14532.5|14531|200
1655122490000|2022-06-13 12:14:50|14532.6|14531.1|14533.6|14532.1|14535.6|14534.1|14532.6|14531|354
1655122500000|2022-06-13 12:15:00|14534.6|14533.1|14535.6|14534.1|14537.6|14536.1|14533.6|14532.1|344
1655122510000|2022-06-13 12:15:10|14536.6|14535.1|14536.6|14535.1|14536.6|14535.1|14535.6|14534|134
1655122520000|2022-06-13 12:15:20|14535.6|14534.1|14533.6|14532.1|14535.6|14534.1|14533.6|14532.1|170
1655122530000|2022-06-13 12:15:30|14532.6|14531.1|14530.6|14529.1|14532.6|14531.1|14530.6|14528.1|141
1655122540000|2022-06-13 12:15:40|14531.5|14529|14530.6|14529.1|14531.5|14529.1|14530.6|14529|30
1655122550000|2022-06-13 12:15:50|14531.5|14529|14531.6|14530.1|14532.6|14531.1|14530.6|14529|118
1655122560000|2022-06-13 12:16:00|14532.6|14531.1|14534.6|14533.1|14534.6|14533.1|14532.6|14531.1|154
1655122570000|2022-06-13 12:16:10|14533.6|14532.1|14532.6|14531.1|14534.6|14533.1|14532.6|14531.1|102
1655122580000|2022-06-13 12:16:20|14531.6|14530.1|14530.6|14529.1|14533.6|14532.1|14530.6|14529.1|150
1655122590000|2022-06-13 12:16:30|14529.6|14528.1|14528.6|14527.1|14530.6|14529.1|14527.6|14526.1|104
1655122600000|2022-06-13 12:16:40|14527.6|14526.1|14527.6|14526.1|14528.6|14527.1|14526.6|14525.1|63
1655122610000|2022-06-13 12:16:50|14526.6|14525.1|14524.6|14523.1|14526.6|14525.1|14523.6|14522|136
1655122620000|2022-06-13 12:17:00|14525.6|14524.1|14523.6|14522.1|14525.6|14524.1|14522.6|14521.1|168
1655122630000|2022-06-13 12:17:10|14522.6|14521.1|14522.6|14521.1|14523.6|14522.1|14522.6|14521.1|125
1655122640000|2022-06-13 12:17:20|14521.6|14520.1|14521.6|14520.1|14522.6|14521.1|14519.6|14518.1|321
1655122650000|2022-06-13 12:17:30|14520.6|14519.1|14520.6|14519.1|14522.6|14520.1|14519.6|14518.1|108
1655122660000|2022-06-13 12:17:40|14519.6|14518.1|14519.6|14518.1|14520.6|14519.1|14518.6|14516.1|59
1655122670000|2022-06-13 12:17:50|14519.5|14518|14519.6|14517.1|14519.6|14518.1|14518.6|14517|96
1655122680000|2022-06-13 12:18:00|14518.6|14518.1|14523.6|14522.1|14523.6|14522.1|14518.6|14517.1|342
1655122690000|2022-06-13 12:18:10|14522.6|14521.1|14521.6|14520.1|14522.6|14521.1|14521.6|14520|50
1655122700000|2022-06-13 12:18:20|14520.6|14519.1|14520.6|14519.1|14520.6|14519.1|14517.6|14516.1|65
1655122710000|2022-06-13 12:18:30|14519.6|14518.1|14518.6|14517.1|14520.6|14519.1|14517.6|14516.1|95
1655122720000|2022-06-13 12:18:40|14517.6|14516.1|14518.6|14517.1|14518.6|14517.1|14517.6|14516.1|69
1655122730000|2022-06-13 12:18:50|14517.6|14516.1|14515.6|14514.1|14517.6|14516.1|14514.6|14513.1|164
1655122740000|2022-06-13 12:19:00|14516.6|14515.1|14515.6|14514.1|14517.6|14516.1|14515.6|14514.1|388
1655122750000|2022-06-13 12:19:10|14514.6|14513.1|14515.6|14514.1|14516.6|14515.1|14514.6|14513.1|470
1655122760000|2022-06-13 12:19:20|14516.6|14515.1|14515.6|14514.1|14517.6|14515.1|14515.6|14514.1|99
1655122770000|2022-06-13 12:19:30|14516.6|14515.1|14515.6|14514.1|14516.6|14515.1|14514.6|14513.1|334
1655122780000|2022-06-13 12:19:40|14514.6|14513.1|14514.6|14513.1|14514.6|14513.1|14513.5|14511.1|106
1655122790000|2022-06-13 12:19:50|14515.5|14512.1|14517.6|14515.1|14517.6|14516.1|14515.5|14512.1|191
1655122800000|2022-06-13 12:20:00|14516.6|14516.1|14523.6|14522.1|14525.6|14523.1|14515.6|14514.1|335
1655122810000|2022-06-13 12:20:10|14524.5|14523|14526.6|14524.1|14527.6|14525.1|14523.6|14522|164
1655122820000|2022-06-13 12:20:20|14525.6|14525.1|14521.6|14520.1|14525.6|14525.1|14521.6|14520.1|151
1655122830000|2022-06-13 12:20:30|14522.6|14521.1|14525.5|14524|14525.5|14524|14521.5|14520|143
1655122840000|2022-06-13 12:20:40|14526.5|14525|14525.5|14524|14526.5|14525|14525.5|14524|83
1655122850000|2022-06-13 12:20:50|14526.5|14525|14530.5|14529|14530.5|14529|14525.5|14524|105
1655122860000|2022-06-13 12:21:00|14531.5|14528|14529.5|14528|14532.5|14531|14529.5|14528|251
1655122870000|2022-06-13 12:21:10|14530.5|14529|14531.5|14530|14531.5|14530|14529.5|14528|307
1655122880000|2022-06-13 12:21:20|14530.5|14529|14529.5|14528|14530.5|14529|14528.5|14527|50
1655122890000|2022-06-13 12:21:30|14530.5|14529|14535.5|14533|14535.5|14534|14530.5|14529|592
1655122900000|2022-06-13 12:21:40|14534.5|14534|14533.5|14532|14535.5|14534|14532.5|14531|694
1655122910000|2022-06-13 12:21:50|14534.5|14531|14535.5|14534|14535.5|14534|14533.5|14531|69
1655122920000|2022-06-13 12:22:00|14534.5|14533|14538.5|14537|14538.5|14537|14534.5|14533|167
1655122930000|2022-06-13 12:22:10|14538.6|14536|14539.5|14538|14539.5|14538|14538.5|14536|150
1655122940000|2022-06-13 12:22:20|14540.5|14539|14539.5|14538|14540.5|14539|14538.5|14537|33
1655122950000|2022-06-13 12:22:30|14538.5|14537|14538.5|14537|14539.5|14538|14537.5|14536|96
1655122960000|2022-06-13 12:22:40|14539.5|14538|14539.5|14538|14539.5|14538|14538.5|14537|346
1655122970000|2022-06-13 12:22:50|14540.5|14539|14540.5|14539|14540.5|14539|14539.5|14538|161
1655122980000|2022-06-13 12:23:00|14539.5|14538|14541.5|14540|14542.5|14540|14539.5|14538|247
1655122990000|2022-06-13 12:23:10|14542.5|14539|14541.5|14540|14542.6|14541|14541.5|14539|180
1655123000000|2022-06-13 12:23:20|14542.5|14541|14539.5|14538|14542.5|14541|14539.5|14538|63
1655123010000|2022-06-13 12:23:30|14538.6|14537|14542.5|14541|14542.6|14541.1|14538.5|14537|95
1655123020000|2022-06-13 12:23:40|14541.6|14540.1|14539.5|14538|14542.5|14541|14539.5|14538|178
1655123030000|2022-06-13 12:23:50|14540.5|14539|14540.5|14539|14541.5|14540|14540.5|14539|96
1655123040000|2022-06-13 12:24:00|14539.5|14538|14538.5|14537|14540.5|14539|14538.5|14537|159
1655123050000|2022-06-13 12:24:10|14539.5|14538|14540.5|14539|14540.5|14539|14538.5|14537|92
1655123060000|2022-06-13 12:24:20|14539.5|14538|14540.5|14539|14541.5|14540|14539.5|14538|228
1655123070000|2022-06-13 12:24:30|14541.5|14540|14537.5|14536|14542.5|14541|14537.5|14536|219
1655123080000|2022-06-13 12:24:40|14538.5|14537|14542.5|14541|14543.5|14542|14538.5|14537|350
1655123090000|2022-06-13 12:24:50|14541.5|14540|14544.5|14543|14544.5|14543|14541.5|14540|138
1655123100000|2022-06-13 12:25:00|14545.6|14543.1|14543.5|14542|14546.5|14545|14543.5|14542|207
1655123110000|2022-06-13 12:25:10|14544.5|14543|14547.5|14546|14547.5|14546|14544.5|14543|151
1655123120000|2022-06-13 12:25:20|14546.5|14545|14543.5|14542|14546.5|14545|14543.5|14542|110
1655123130000|2022-06-13 12:25:30|14542.5|14541|14540.5|14539|14542.5|14541|14540.5|14539|48
1655123140000|2022-06-13 12:25:40|14541.5|14540|14543.5|14541|14545.5|14543.5|14541.5|14540|284
1655123150000|2022-06-13 12:25:50|14542.5|14541.1|14544.5|14543|14545.5|14544|14542.5|14541|89
1655123160000|2022-06-13 12:26:00|14544.6|14543.1|14547.5|14546|14547.5|14546|14543.5|14542|76
1655123170000|2022-06-13 12:26:10|14546.5|14545|14545.5|14544|14548.5|14547|14545.5|14544|208
1655123180000|2022-06-13 12:26:20|14546.5|14545|14545.5|14544|14546.5|14545|14543.5|14542|205
1655123190000|2022-06-13 12:26:30|14544.5|14543|14542.5|14541|14545.6|14544|14542.5|14541|174
1655123200000|2022-06-13 12:26:40|14541.5|14540|14543.5|14542|14543.5|14542|14541.5|14540|108
1655123210000|2022-06-13 12:26:50|14542.5|14541|14545.5|14544|14545.5|14544|14542.5|14541|162
1655123220000|2022-06-13 12:27:00|14544.5|14543|14542.5|14541|14545.5|14544|14542.5|14541|440
1655123230000|2022-06-13 12:27:10|14543.5|14542|14545.5|14544|14545.6|14544|14543.5|14542|112
1655123240000|2022-06-13 12:27:20|14546.5|14545|14545.5|14544|14546.5|14545|14544.5|14543|81
1655123250000|2022-06-13 12:27:30|14546.5|14545|14545.5|14544|14547.6|14546|14545.5|14544|456
1655123260000|2022-06-13 12:27:40|14544.5|14543|14545.5|14544|14547.5|14545|14544.5|14543|148
1655123270000|2022-06-13 12:27:50|14546.5|14545|14546.5|14545|14547.5|14546|14545.5|14544|195
1655123280000|2022-06-13 12:28:00|14547.5|14546|14546.5|14545|14547.5|14546|14545.5|14544|142
1655123290000|2022-06-13 12:28:10|14547.5|14546|14550.5|14548|14550.5|14548|14547.5|14546|132
1655123300000|2022-06-13 12:28:20|14549.5|14549|14549.5|14548|14550.5|14549|14548.5|14547|98
1655123310000|2022-06-13 12:28:30|14548.5|14547|14549.5|14548|14550.5|14549|14548.5|14547|119
1655123320000|2022-06-13 12:28:40|14548.5|14547|14547.5|14546|14548.5|14547|14545.5|14544|144
1655123330000|2022-06-13 12:28:50|14548.5|14547|14546.5|14545|14548.6|14547|14545.5|14544|130
1655123340000|2022-06-13 12:29:00|14545.5|14544|14549.5|14548|14550.5|14549|14545.5|14544|225
1655123350000|2022-06-13 12:29:10|14550.5|14549|14549.5|14548|14551.5|14549|14549.5|14547|79
1655123360000|2022-06-13 12:29:20|14550.5|14549|14551.5|14550|14551.5|14550|14549.5|14548|100
1655123370000|2022-06-13 12:29:30|14550.5|14549|14552.5|14551|14552.5|14551|14550.5|14549|449
1655123380000|2022-06-13 12:29:40|14553.5|14552|14551.5|14549|14553.5|14552|14551.5|14549|572
1655123390000|2022-06-13 12:29:50|14550.5|14550|14552.5|14550|14552.5|14551|14550.5|14550|137
1655123400000|2022-06-13 12:30:00|14551.5|14551|14551.5|14549|14553.5|14551.1|14549.5|14547.1|316
1655123410000|2022-06-13 12:30:10|14550.6|14550|14547.5|14546|14551.6|14550|14547.5|14546|156
1655123420000|2022-06-13 12:30:20|14548.5|14547|14552.5|14550|14552.6|14551|14547.6|14546|180
1655123430000|2022-06-13 12:30:30|14551.5|14551|14553.5|14552|14554|14552|14551.5|14550|113
1655123440000|2022-06-13 12:30:40|14554.5|14552.1|14553.5|14552|14554.5|14553|14551.5|14550|374
1655123450000|2022-06-13 12:30:50|14552.5|14551|14550.5|14549|14552.5|14551|14548.5|14547|369
1655123460000|2022-06-13 12:31:00|14549.5|14548|14553.5|14552|14553.5|14552|14549.5|14548|144
1655123470000|2022-06-13 12:31:10|14554.5|14553|14551.5|14550|14554.5|14553|14551.5|14550|307
1655123480000|2022-06-13 12:31:20|14552.5|14551|14554.5|14553|14555.5|14554|14551.5|14549|151
1655123490000|2022-06-13 12:31:30|14555.5|14552.1|14554.5|14553|14555.6|14554|14553.5|14552|146
1655123500000|2022-06-13 12:31:40|14553.5|14552|14552.5|14551|14554.5|14553|14550.5|14549|181
1655123510000|2022-06-13 12:31:50|14553.5|14552|14555.5|14553|14555.5|14554|14553.5|14552|149
1655123520000|2022-06-13 12:32:00|14554.5|14554|14555.5|14554|14555.5|14554|14553.5|14552|121
1655123530000|2022-06-13 12:32:10|14554.5|14553|14556.5|14555|14557.5|14556|14554.5|14553|546
1655123540000|2022-06-13 12:32:20|14557.5|14556|14558.5|14557|14558.5|14557|14557.5|14556|113
1655123550000|2022-06-13 12:32:30|14559.5|14558|14559.5|14558|14561.5|14560|14557.5|14556|307
1655123560000|2022-06-13 12:32:40|14558.5|14557|14562.5|14561|14563.5|14562|14558.5|14557|367
1655123570000|2022-06-13 12:32:50|14563.5|14562|14562.5|14561|14563.5|14562|14561.5|14560|338
1655123580000|2022-06-13 12:33:00|14561.5|14560|14562.5|14561|14562.5|14561|14559.5|14558|314
1655123590000|2022-06-13 12:33:10|14563.5|14562|14562.5|14561|14563.5|14562|14561.5|14560|147
1655123600000|2022-06-13 12:33:20|14563.5|14562|14563.5|14562|14564.5|14563|14562.5|14561|155
1655123610000|2022-06-13 12:33:30|14562.5|14561|14558.5|14557|14562.5|14561|14558.5|14557|133
1655123620000|2022-06-13 12:33:40|14559.5|14558|14560.5|14559|14561.5|14560|14558.5|14557|251
1655123630000|2022-06-13 12:33:50|14559.6|14558.1|14560.5|14559|14560.5|14559|14558.5|14557|176
1655123640000|2022-06-13 12:34:00|14559.5|14558|14560.5|14559|14560.6|14559.1|14559.5|14558|161
1655123650000|2022-06-13 12:34:10|14559.6|14558|14556.5|14555|14560.6|14559|14556.5|14554|304
1655123660000|2022-06-13 12:34:20|14555.5|14554|14555.5|14554|14555.5|14554|14553.5|14552|168
1655123670000|2022-06-13 12:34:30|14554.5|14553|14555.5|14554|14557.5|14556|14554.5|14553|292
1655123680000|2022-06-13 12:34:40|14556.5|14555|14559.5|14558|14559.5|14558|14556.5|14555|300
1655123690000|2022-06-13 12:34:50|14560.5|14559|14560.5|14559|14562.5|14561|14560.5|14558|459
1655123700000|2022-06-13 12:35:00|14561.5|14560|14561.5|14559|14561.5|14560|14559.5|14558|75
1655123710000|2022-06-13 12:35:10|14560.5|14560|14567.5|14566|14569.5|14568|14560.5|14559|502
1655123720000|2022-06-13 12:35:20|14566.5|14565|14566.5|14565|14567.5|14566|14564.5|14563|217
1655123730000|2022-06-13 12:35:30|14565.5|14564|14566.5|14564|14566.6|14565.1|14564.5|14563|109
1655123740000|2022-06-13 12:35:40|14565.5|14565|14568.5|14567|14569.5|14568|14565.5|14564|140
1655123750000|2022-06-13 12:35:50|14567.5|14566|14568.5|14567|14569.5|14567|14567.5|14566|410
1655123760000|2022-06-13 12:36:00|14567.5|14566|14564.5|14563|14567.5|14566|14564.5|14563|146
1655123770000|2022-06-13 12:36:10|14563.5|14562|14562.5|14561|14564.5|14562|14562.5|14560|73
1655123780000|2022-06-13 12:36:20|14561.5|14559|14560.5|14559|14561.5|14560|14560.5|14559|212
1655123790000|2022-06-13 12:36:30|14561.5|14560|14560.6|14559.1|14562.6|14561|14560.5|14559|159
1655123800000|2022-06-13 12:36:40|14560.5|14559|14563.5|14562|14565.5|14564|14560.5|14559|161
1655123810000|2022-06-13 12:36:50|14564.5|14563|14565.5|14564|14566.5|14565|14560.5|14559|290
1655123820000|2022-06-13 12:37:00|14564.5|14563|14565.5|14564|14567.5|14566|14564.5|14563|199
1655123830000|2022-06-13 12:37:10|14566.5|14565|14566.5|14565|14568.5|14567|14566.5|14565|69
1655123840000|2022-06-13 12:37:20|14565.5|14564|14569.5|14568|14569.5|14568|14565.5|14564|169
1655123850000|2022-06-13 12:37:30|14568.5|14567|14575.5|14574|14576.5|14575|14568.5|14567|218
1655123860000|2022-06-13 12:37:40|14574.5|14573|14576.5|14575|14576.5|14575|14574.5|14573|201
1655123870000|2022-06-13 12:37:50|14577.5|14576|14575.5|14574|14577.5|14576|14575.5|14573|201
1655123880000|2022-06-13 12:38:00|14574.5|14573|14575.5|14573|14575.5|14574|14574.5|14573|109
1655123890000|2022-06-13 12:38:10|14574.5|14574|14577.5|14576|14577.5|14576|14574.5|14573|226
1655123900000|2022-06-13 12:38:20|14576.6|14575.1|14575.5|14574|14576.6|14575.1|14574.5|14573|134
1655123910000|2022-06-13 12:38:30|14574.5|14573|14575.5|14574|14575.5|14574|14573.5|14571|164
1655123920000|2022-06-13 12:38:40|14576.5|14575|14577.5|14576|14578.5|14577|14574.5|14573|163
1655123930000|2022-06-13 12:38:50|14576.5|14575|14576.5|14574|14578.5|14576|14575.5|14574|61
1655123940000|2022-06-13 12:39:00|14577.5|14575|14575.5|14574|14577.5|14576|14574.5|14573|235
1655123950000|2022-06-13 12:39:10|14576.5|14575|14578.5|14577|14578.5|14577|14575.5|14574|322
1655123960000|2022-06-13 12:39:20|14577.5|14576|14576.5|14575|14578.5|14577|14576.5|14575|51
1655123970000|2022-06-13 12:39:30|14575.5|14574|14577.5|14576|14577.5|14576|14575.5|14574|120
1655123980000|2022-06-13 12:39:40|14578.5|14577|14577.5|14576|14578.5|14577|14577.5|14576|245
1655123990000|2022-06-13 12:39:50|14578.5|14577|14578.5|14577|14578.5|14577|14577.5|14576|81
1655124000000|2022-06-13 12:40:00|14577.5|14576|14575.5|14574|14577.5|14576|14572.5|14571|165
1655124010000|2022-06-13 12:40:10|14574.5|14573|14574.5|14573|14574.5|14574|14573.5|14572|281
1655124020000|2022-06-13 12:40:20|14573.5|14572|14570.5|14569|14573.5|14572|14570.5|14569|144
1655124030000|2022-06-13 12:40:30|14571.5|14570|14572.5|14571|14572.5|14571|14570.5|14569|133
1655124040000|2022-06-13 12:40:40|14573.5|14572|14572.5|14571|14573.5|14572|14572.5|14571|121
1655124050000|2022-06-13 12:40:50|14574.5|14573|14570.5|14569|14574.5|14573|14570.5|14569|91
1655124060000|2022-06-13 12:41:00|14569.5|14568|14566.5|14565|14569.5|14568|14565.5|14564|106
1655124070000|2022-06-13 12:41:10|14565.5|14564|14567.5|14565|14567.5|14566|14565.5|14564|73
1655124080000|2022-06-13 12:41:20|14566.5|14566|14568.5|14567|14568.5|14567|14566.5|14565|89
1655124090000|2022-06-13 12:41:30|14569.5|14568|14566.5|14565|14569.5|14568|14566.5|14565|59
1655124100000|2022-06-13 12:41:40|14565.5|14564|14566.5|14565|14566.5|14565|14564.5|14563|102
1655124110000|2022-06-13 12:41:50|14565.5|14564|14565.5|14564|14566.5|14565|14564.5|14563|491
1655124120000|2022-06-13 12:42:00|14564.5|14563|14568.5|14567|14568.5|14567|14564.5|14563|466
1655124130000|2022-06-13 12:42:10|14567.5|14566|14568.5|14567|14568.5|14567|14567.5|14566|382
1655124140000|2022-06-13 12:42:20|14568.4|14566.9|14564.5|14563|14568.4|14566.9|14564.5|14563|104
1655124150000|2022-06-13 12:42:30|14565.5|14564|14564.5|14563|14566.5|14565|14563.5|14562|179
1655124160000|2022-06-13 12:42:40|14564.6|14563.1|14563.5|14562|14565.5|14564|14563.5|14562|169
1655124170000|2022-06-13 12:42:50|14564.4|14561|14566.5|14565|14566.5|14565|14563.5|14561|182
1655124180000|2022-06-13 12:43:00|14565.5|14564|14564.5|14563|14566.5|14565|14564.5|14563|54
1655124190000|2022-06-13 12:43:10|14563.5|14562|14563.5|14562|14566.4|14564.9|14563.5|14561|1202
1655124200000|2022-06-13 12:43:20|14564.5|14563|14565.5|14563|14565.5|14564|14563.5|14563|74
1655124210000|2022-06-13 12:43:30|14565.6|14564|14565.5|14564|14566.5|14565|14564.5|14563|73
1655124220000|2022-06-13 12:43:40|14564.5|14563|14562.5|14561|14564.5|14563|14561.5|14560|154
1655124230000|2022-06-13 12:43:50|14561.6|14560.1|14562.5|14560|14562.5|14561|14561.5|14560|26
1655124240000|2022-06-13 12:44:00|14561.5|14561|14563.5|14562|14563.5|14562|14561.5|14560|104
1655124250000|2022-06-13 12:44:10|14562.5|14561|14561.5|14560|14562.5|14561|14561.5|14560|109
1655124260000|2022-06-13 12:44:20|14562.5|14561|14560.5|14558|14562.5|14561|14559.5|14558|338
1655124270000|2022-06-13 12:44:30|14559.5|14559|14559.5|14558|14560.5|14559|14559.5|14558|12
1655124280000|2022-06-13 12:44:40|14558.5|14557|14558.5|14557|14559.5|14558|14558.5|14557|112
1655124290000|2022-06-13 12:44:50|14557.5|14556|14556.5|14555|14557.5|14556|14555.5|14554|149
1655124300000|2022-06-13 12:45:00|14554.5|14553|14557.5|14556|14557.5|14556|14554.5|14553|282
1655124310000|2022-06-13 12:45:10|14556.5|14555|14556.5|14555|14557.5|14556|14555.5|14554|449
1655124320000|2022-06-13 12:45:20|14555.5|14554|14556.5|14555|14557.5|14556|14555.5|14554|203
1655124330000|2022-06-13 12:45:30|14557.5|14556|14557.5|14556|14558.4|14556.9|14556.5|14555|56
1655124340000|2022-06-13 12:45:40|14558.5|14557|14560.5|14559|14561.5|14560|14558.5|14557|119
1655124350000|2022-06-13 12:45:50|14559.5|14558|14561.5|14560|14562.5|14560|14559.5|14558|161
1655124360000|2022-06-13 12:46:00|14560.5|14559|14562.5|14561|14563.5|14562|14560.5|14559|88
1655124370000|2022-06-13 12:46:10|14561.5|14560|14561.5|14560|14561.5|14560|14561.5|14560|5
1655124380000|2022-06-13 12:46:20|14561.4|14559.9|14561.5|14560|14562.4|14560.9|14559.5|14558|648
1655124390000|2022-06-13 12:46:30|14560.5|14559|14559.5|14558|14560.5|14560|14558.5|14557|141
1655124400000|2022-06-13 12:46:40|14558.6|14557.1|14560.5|14559|14560.5|14559|14558.5|14557|51
1655124410000|2022-06-13 12:46:50|14559.5|14558|14557.5|14556|14559.5|14558|14557.5|14556|33
1655124420000|2022-06-13 12:47:00|14556.5|14555|14554.5|14553|14556.5|14555|14554.5|14553|99
1655124430000|2022-06-13 12:47:10|14555.5|14552|14555.5|14554|14555.5|14554|14554.5|14552|41
1655124440000|2022-06-13 12:47:20|14556.5|14555|14555.5|14554|14556.5|14555|14554.5|14552|93
1655124450000|2022-06-13 12:47:30|14556.5|14553|14556.5|14555|14556.5|14555|14554.5|14553|120
1655124460000|2022-06-13 12:47:40|14557.5|14554|14556.5|14555|14557.5|14556|14555.5|14554|113
1655124470000|2022-06-13 12:47:50|14557.5|14556|14559.5|14558|14559.5|14558|14556.5|14555|52
1655124480000|2022-06-13 12:48:00|14560.5|14559|14559.5|14558|14560.5|14559|14559.5|14557|143
1655124490000|2022-06-13 12:48:10|14558.5|14557|14560.5|14558|14561.5|14560|14558.5|14557|155
1655124500000|2022-06-13 12:48:20|14559.5|14559|14560.5|14559|14561.5|14560|14558.5|14557|74
1655124510000|2022-06-13 12:48:30|14559.5|14558|14557.5|14556|14559.5|14558|14557.5|14556|80
1655124520000|2022-06-13 12:48:40|14557.6|14556.1|14556.5|14555|14558.5|14557|14556.5|14555|26
1655124530000|2022-06-13 12:48:50|14555.5|14554|14552.5|14551|14555.5|14554|14552.5|14551|187
1655124540000|2022-06-13 12:49:00|14551.5|14550|14550.5|14548|14551.5|14550|14549.5|14548|427
1655124550000|2022-06-13 12:49:10|14549.5|14547|14549.5|14548|14550.5|14548|14548.5|14547|99
1655124560000|2022-06-13 12:49:20|14548.5|14547|14551.5|14550|14551.5|14550|14548.5|14547|234
1655124570000|2022-06-13 12:49:30|14552.5|14551|14551.5|14550|14552.5|14551|14550.5|14549|211
1655124580000|2022-06-13 12:49:40|14551.4|14549.9|14551.5|14550|14552.5|14551|14550.5|14549|265
1655124590000|2022-06-13 12:49:50|14550.5|14549|14550.5|14549|14550.5|14549|14549.5|14548|169
1655124600000|2022-06-13 12:50:00|14549.5|14548|14549.5|14548|14550.5|14549|14548.5|14547|215
1655124610000|2022-06-13 12:50:10|14548.5|14547|14547.5|14546|14550.5|14549|14547.5|14546|116
1655124620000|2022-06-13 12:50:20|14548.5|14547|14544.5|14543|14548.5|14547|14544.4|14542|129
1655124630000|2022-06-13 12:50:30|14543.5|14542|14546.5|14545|14546.5|14545|14543.5|14542|199
1655124640000|2022-06-13 12:50:40|14545.5|14544|14548.5|14547|14548.5|14547|14545.5|14544|663
1655124650000|2022-06-13 12:50:50|14550.5|14549|14552.5|14551|14552.5|14551|14550.5|14549|560
1655124660000|2022-06-13 12:51:00|14553.5|14552|14551.5|14550|14553.5|14552|14550.5|14549|135
1655124670000|2022-06-13 12:51:10|14550.5|14549|14551.5|14550|14551.5|14550|14550.5|14549|78
1655124680000|2022-06-13 12:51:20|14552.5|14551|14553.5|14552|14553.5|14552|14552.5|14551|82
1655124690000|2022-06-13 12:51:30|14554.5|14553|14557.5|14556|14557.5|14556|14554.5|14553|94
1655124700000|2022-06-13 12:51:40|14558.5|14557|14559.5|14558|14559.5|14558|14558.5|14557|294
1655124710000|2022-06-13 12:51:50|14560.5|14559|14561.5|14560|14562.5|14561|14560.5|14559|170
1655124720000|2022-06-13 12:52:00|14560.6|14559|14559.5|14558|14560.6|14560|14559.5|14557|196
1655124730000|2022-06-13 12:52:10|14558.6|14557|14557.5|14556|14560.5|14558|14557.5|14556|93
1655124740000|2022-06-13 12:52:20|14558.5|14555|14556.5|14555|14558.5|14556|14556.5|14555|221
1655124750000|2022-06-13 12:52:30|14557.5|14556|14559.5|14558|14559.5|14558|14555.5|14554|98
1655124760000|2022-06-13 12:52:40|14558.5|14557|14557.5|14556|14559.5|14558|14557.5|14556|65
1655124770000|2022-06-13 12:52:50|14558.5|14557|14555.5|14554|14558.5|14557|14555.5|14554|123
1655124780000|2022-06-13 12:53:00|14554.5|14553|14551.5|14550|14554.5|14553|14551.5|14550|298
1655124790000|2022-06-13 12:53:10|14550.5|14549|14549.5|14548|14553.5|14552|14549.5|14548|208
1655124800000|2022-06-13 12:53:20|14550.5|14549|14551.5|14550|14551.5|14550|14549.5|14548|159
1655124810000|2022-06-13 12:53:30|14552.5|14551|14550.5|14548|14552.5|14551|14549.5|14548|136
1655124820000|2022-06-13 12:53:40||14549||14549||14549||14549|116
1655124830000|2022-06-13 12:53:50|14551.5|14550|14548.5|14546|14551.5|14550|14548.5|14546|134
1655124840000|2022-06-13 12:54:00|14547.5|14546.9|14546.5|14545|14548.4|14546.9|14546.5|14545|123
1655124850000|2022-06-13 12:54:10|14547.5|14546|14548.5|14547|14548.5|14547|14546.5|14545|496
1655124860000|2022-06-13 12:54:20|14547.5|14546|14546.5|14544|14547.5|14546|14545.5|14544|131
1655124870000|2022-06-13 12:54:30|14547.5|14545|14550.5|14549|14550.5|14549|14547.5|14544|116
1655124880000|2022-06-13 12:54:40|14551.5|14550|14550.5|14549|14551.5|14550|14550.5|14549|96
1655124890000|2022-06-13 12:54:50||14548||14549||14549||14548|20
1655124900000|2022-06-13 12:55:00|14548.5|14547|14548.5|14547|14549.5|14548|14547.5|14546|131
1655124910000|2022-06-13 12:55:10|14549.5|14548|14552.5|14551|14552.5|14551|14549.5|14548|224
1655124920000|2022-06-13 12:55:20|14553.5|14552|14555.5|14554|14556.5|14555|14552.5|14551|391
1655124930000|2022-06-13 12:55:30|14556.5|14555|14556.5|14555|14557.5|14556|14556.5|14555|60
1655124940000|2022-06-13 12:55:40|14555.5|14554|14557.5|14556|14558.5|14557|14555.5|14554|381
1655124950000|2022-06-13 12:55:50|14558.5|14557|14556.5|14555|14559.5|14558|14556.5|14555|200
1655124960000|2022-06-13 12:56:00|14557.5|14556|14556.5|14555|14557.5|14556|14555.5|14554|104
1655124970000|2022-06-13 12:56:10|14555.5|14554|14556.5|14555|14557.5|14556|14555.5|14554|105
1655124980000|2022-06-13 12:56:20|14555.5|14554|14558.5|14557|14558.5|14557|14555.5|14554|60
1655124990000|2022-06-13 12:56:30|14557.5|14556|14557.5|14556|14558.5|14557|14557.5|14556|17
1655125000000|2022-06-13 12:56:40|14558.5|14557|14556.5|14555|14558.5|14557|14555.5|14554|147
1655125010000|2022-06-13 12:56:50|14557.5|14556|14554.5|14553|14557.5|14556|14554.5|14553|105
1655125020000|2022-06-13 12:57:00|14555.5|14554|14552.5|14551|14555.5|14554|14552.5|14550.5|87
1655125030000|2022-06-13 12:57:10|14553.5|14552|14553.5|14552|14554.5|14553|14552.5|14551|139
1655125040000|2022-06-13 12:57:20|14554.5|14553|14553.5|14552|14554.5|14553|14553.5|14552|58
1655125050000|2022-06-13 12:57:30|14554.5|14551|14555.5|14554|14555.5|14554|14553.5|14551|48
1655125060000|2022-06-13 12:57:40|14554.5|14553|14552.5|14551|14554.5|14554|14552.5|14551|37
1655125070000|2022-06-13 12:57:50|14553.5|14552|14552.5|14551|14554.5|14553|14552.5|14550|76
1655125080000|2022-06-13 12:58:00|14551.5|14550|14553.5|14552|14554.5|14553|14551.5|14550|48
1655125090000|2022-06-13 12:58:10|14554.5|14553|14553.5|14552|14554.5|14553|14552.5|14551|98
1655125100000|2022-06-13 12:58:20|14552.5|14551|14553.5|14552|14553.5|14552|14551.5|14550|199
1655125110000|2022-06-13 12:58:30|14552.5|14551|14552.5|14551|14552.5|14551|14552.4|14550|48
1655125120000|2022-06-13 12:58:40|14551.5|14550|14549.5|14548|14552.5|14551|14548.5|14546.9|126
1655125130000|2022-06-13 12:58:50|14548.5|14547|14549.5|14548|14550.5|14549|14548.5|14547|61
1655125140000|2022-06-13 12:59:00|14550.5|14549|14550.5|14548|14550.5|14549|14549.5|14548|104
1655125150000|2022-06-13 12:59:10|14549.5|14548.9|14547.5|14546|14551.5|14550|14547.5|14546|128
1655125160000|2022-06-13 12:59:20|14546.5|14545|14545.5|14544|14547.5|14546|14545.5|14544|157
1655125170000|2022-06-13 12:59:30|14544.5|14543|14542.5|14541|14544.5|14543|14541.5|14540|207
1655125180000|2022-06-13 12:59:40|14543.5|14542|14540.5|14539|14543.5|14542|14539.5|14538|155
1655125190000|2022-06-13 12:59:50|14539.5|14538|14538.5|14537|14541.5|14540|14538.5|14537|592
1655125200000|2022-06-13 13:00:00|14539.4|14536.9|14539.5|14537|14540.5|14539|14538.5|14536.9|69
1655125210000|2022-06-13 13:00:10|14538.5|14536|14540.5|14539|14540.5|14539|14537.5|14536|516
1655125220000|2022-06-13 13:00:20|14540.4|14538|14541.4|14539.9|14541.5|14540|14539.5|14538|160
1655125230000|2022-06-13 13:00:30|14541.5|14540|14542.5|14540|14542.5|14541|14540.5|14539|152
1655125240000|2022-06-13 13:00:40|14542.4|14540.9|14542.5|14540|14543.5|14542|14541.5|14540|105
1655125250000|2022-06-13 13:00:50|14541.5|14539.9|14540.5|14539|14542.5|14540|14539.5|14538|154
1655125260000|2022-06-13 13:01:00|14541.5|14540|14541.5|14540|14541.5|14540|14540.5|14539|147
1655125270000|2022-06-13 13:01:10|14540.5|14539|14539.5|14538|14540.5|14539|14538.5|14537|113
1655125280000|2022-06-13 13:01:20|14538.5|14537|14541.5|14539|14541.5|14539.9|14538.5|14536.9|134
1655125290000|2022-06-13 13:01:30|14541.4|14539.9|14542.5|14541|14542.5|14541|14541.4|14539.9|359
1655125300000|2022-06-13 13:01:40|14541.5|14540|14540.5|14539|14541.5|14540|14539.5|14538|139
1655125310000|2022-06-13 13:01:50|14538.5|14538|14537.5|14536|14538.5|14539|14536.5|14535|408
1655125320000|2022-06-13 13:02:00|14535.5|14535|14536.5|14535|14537.5|14536|14535.5|14534|131
1655125330000|2022-06-13 13:02:10|14536.4|14534.9|14534.5|14533|14536.5|14535|14533.5|14532|255
1655125340000|2022-06-13 13:02:20|14533.5|14532|14535.5|14534|14535.5|14534|14533.5|14532|69
1655125350000|2022-06-13 13:02:30|14534.5|14533|14533.5|14532|14534.5|14533|14532.5|14531|90
1655125360000|2022-06-13 13:02:40|14533.4|14531.9|14534.5|14533|14534.5|14533|14532.5|14531|124
1655125370000|2022-06-13 13:02:50|14536.4|14534.9|14533.5|14532|14536.4|14534.9|14532.5|14531|110
1655125380000|2022-06-13 13:03:00|14534.5|14533|14534.5|14533|14534.5|14533|14532.5|14530.9|182
1655125390000|2022-06-13 13:03:10|14533.5|14532|14538.5|14537|14539.5|14538|14533.5|14532|151
1655125400000|2022-06-13 13:03:20|14539.5|14538|14542.5|14541|14542.5|14541|14538.5|14537|151
1655125410000|2022-06-13 13:03:30|14543.5|14542|14542.5|14541|14543.5|14542|14541.5|14540|254
1655125420000|2022-06-13 13:03:40|14543.4|14541.9|14542.5|14540|14544.5|14543|14541.5|14540|510
1655125430000|2022-06-13 13:03:50|14542.4|14540.9|14539.5|14538|14542.5|14541|14539.5|14538|52
1655125440000|2022-06-13 13:04:00|14540.5|14539|14541.5|14540|14541.5|14540|14538.5|14537|78
1655125450000|2022-06-13 13:04:10|14540.5|14539|14540.5|14539|14542.5|14541|14540.5|14539|64
1655125460000|2022-06-13 13:04:20|14539.5|14538|14538.5|14537|14541.5|14540|14538.5|14537|45
1655125470000|2022-06-13 13:04:30|14539.5|14537.9|14539.5|14538|14539.5|14538|14536.5|14535|82
1655125480000|2022-06-13 13:04:40|14538.5|14537|14539.5|14538|14540.5|14539|14538.5|14537|74
1655125490000|2022-06-13 13:04:50|14540.5|14539|14542.5|14541|14543.5|14542|14539.5|14538|171
1655125500000|2022-06-13 13:05:00|14543.5|14542|14541.5|14540|14543.5|14542|14541.5|14540|97
1655125510000|2022-06-13 13:05:10|14542.5|14540.9|14543.5|14542|14543.5|14542|14541.5|14540|108
1655125520000|2022-06-13 13:05:20|14544.5|14542.9|14545.5|14544|14546.5|14544|14544.4|14542|125
1655125530000|2022-06-13 13:05:30|14545.4|14543|14544.5|14543|14545.5|14544|14543.5|14542|173
1655125540000|2022-06-13 13:05:40|14543.5|14542|14543.5|14542|14543.5|14542|14541.5|14540|146
1655125550000|2022-06-13 13:05:50|14543.4|14541.9|14542.5|14541|14544.5|14543|14542.5|14540.9|128
1655125560000|2022-06-13 13:06:00|14543.5|14542|14542.5|14541|14544.5|14542|14541.5|14540|78
1655125570000|2022-06-13 13:06:10|14543.5|14542|14544.5|14543|14545.5|14544|14543.5|14542|56
1655125580000|2022-06-13 13:06:20|14543.5|14542|14545.5|14544|14545.5|14544|14543.5|14542|474
1655125590000|2022-06-13 13:06:30|||||||||1
1655125600000|2022-06-13 13:06:40|14544.5|14543|14545.5|14544|14545.5|14544|14544.5|14542.9|55
1655125610000|2022-06-13 13:06:50|14546.4|14544.9|14546.5|14545|14546.5|14545|14545.5|14543.9|100
1655125620000|2022-06-13 13:07:00|14547.5|14546|14549.5|14548|14549.5|14548|14546.5|14545|50
1655125630000|2022-06-13 13:07:10|14550.5|14549|14549.5|14548|14550.5|14549|14549.4|14547|87
1655125640000|2022-06-13 13:07:20|14548.5|14547|14549.5|14548|14549.5|14548|14548.5|14547|68
1655125650000|2022-06-13 13:07:30|14550.5|14547|14549.5|14548|14550.5|14549|14548.5|14546|188
1655125660000|2022-06-13 13:07:40|14548.5|14547|14549.5|14548|14549.5|14548|14547.5|14546|299
1655125670000|2022-06-13 13:07:50|14550.4|14547.9|14549.5|14548|14550.4|14548|14549.5|14547.9|21
1655125680000|2022-06-13 13:08:00|14550.5|14549|14550.5|14549|14550.5|14549|14550.5|14549|19
1655125690000|2022-06-13 13:08:10|14551.4|14549.9|14552.5|14551|14553.5|14552|14550.5|14549|239
1655125700000|2022-06-13 13:08:20|14553.5|14552|14551.5|14550|14553.5|14552|14550.5|14549|226
1655125710000|2022-06-13 13:08:30|14552.5|14551|14554.5|14552|14554.5|14553|14552.5|14551|238
1655125720000|2022-06-13 13:08:40|14553.5|14553|14552.5|14551|14553.5|14553|14551.5|14550|80
1655125740000|2022-06-13 13:09:00|14551.5|14550|14553.5|14552|14554.5|14553|14551.5|14549|165
1655125750000|2022-06-13 13:09:10|14554.5|14553|14553.4|14551.9|14554.5|14553|14552.5|14551|128
1655125760000|2022-06-13 13:09:20|14553.5|14552|14554.5|14553|14554.5|14553|14550.4|14548.9|207
1655125770000|2022-06-13 13:09:30|14555.5|14553.9|14554.5|14553|14555.5|14554|14553.5|14551.5|61
1655125780000|2022-06-13 13:09:40|14555.5|14554|14557.5|14556|14557.5|14556|14555.5|14553|141
1655125790000|2022-06-13 13:09:50|14557.4|14555|14554.5|14553|14557.9|14556|14554.5|14553|79
1655125800000|2022-06-13 13:10:00|14553.5|14552|14555.5|14553|14555.5|14554|14553.5|14552|293
1655125810000|2022-06-13 13:10:10|14555.4|14554|14556.5|14554|14556.5|14555|14554.5|14553|188
1655125820000|2022-06-13 13:10:20|14555.5|14555|14553.5|14552|14555.5|14555|14553.5|14551.9|109
1655125830000|2022-06-13 13:10:30|14552.5|14551|14551.5|14550|14553.5|14552|14551.5|14550|377
1655125840000|2022-06-13 13:10:40|14552.4|14550.9|14549.5|14548|14552.5|14551|14547.5|14546|119
1655125850000|2022-06-13 13:10:50|14548.5|14547|14550.5|14549|14550.5|14549|14547.5|14546|208
1655125860000|2022-06-13 13:11:00|14549.5|14548|14549.5|14548|14549.5|14548|14548.5|14547|116
1655125870000|2022-06-13 13:11:10|14548.5|14547|14549.5|14548|14549.5|14548|14548.5|14547|130
1655125880000|2022-06-13 13:11:20|14550.4|14548.9|14551.5|14550|14552.5|14551|14549.5|14548|349
1655125890000|2022-06-13 13:11:30|14552.5|14551|14552.5|14550|14553.5|14552|14551.5|14550|53
1655125900000|2022-06-13 13:11:40|14551.5|14549|14552.5|14551|14552.5|14551|14550.5|14549|268
1655125910000|2022-06-13 13:11:50|14551.5|14550|14551.5|14550|14552.5|14551|14550.5|14549|124
1655125920000|2022-06-13 13:12:00|14551.4|14549|14550.5|14549|14551.5|14550|14550.4|14548|43
1655125930000|2022-06-13 13:12:10|14551.5|14550|14552.5|14550|14552.5|14551|14550.5|14549|118
1655125940000|2022-06-13 13:12:20|14551.5|14549|14546.5|14545|14552.5|14550|14546.5|14545|93
1655125950000|2022-06-13 13:12:30|14545.5|14544|14548.5|14546|14548.5|14546|14545.5|14544|69
1655125960000|2022-06-13 13:12:40|14547.5|14545|14548.5|14546|14548.5|14547|14546.5|14545|42
1655125970000|2022-06-13 13:12:50|14547.5|14545|14547|14544.5|14547.5|14545|14546.5|14544.5|813
1655125980000|2022-06-13 13:13:00|14546.5|14545|14547.5|14546|14549.4|14547.9|14546.5|14545|94
1655125990000|2022-06-13 13:13:10|14548.5|14545|14545.5|14544|14548.5|14545|14545.5|14544|80
1655126000000|2022-06-13 13:13:20|14547.5|14545|14544.5|14543|14547.5|14546|14544.5|14543|67
1655126010000|2022-06-13 13:13:30|14544.4|14542.9|14542.5|14541|14544.5|14543|14542.5|14541|854
1655126020000|2022-06-13 13:13:40|14543.5|14542|14543.5|14542|14543.5|14542|14542.5|14540.9|723
1655126030000|2022-06-13 13:13:50|14543.4|14541|14544.5|14543|14544.5|14543|14543.4|14541|38
1655126040000|2022-06-13 13:14:00|14544.4|14542.9|14545.5|14543|14545.5|14544|14543.5|14542|73
1655126050000|2022-06-13 13:14:10|14545.4|14543.9|14544.5|14543|14545.5|14544|14544.5|14543|1411
1655126060000|2022-06-13 13:14:20|14544.4|14542.9|14541.5|14540|14544.5|14542.9|14541.5|14540|293
1655126070000|2022-06-13 13:14:30|14542.5|14541|14542.5|14541|14542.5|14541|14540.5|14539|203
1655126080000|2022-06-13 13:14:40|14543.5|14542|14542.5|14541|14543.5|14542|14542.5|14540.9|38
1655126090000|2022-06-13 13:14:50|14541.5|14540|14541.4|14539.9|14542.5|14541|14541.4|14539.9|224
1655126100000|2022-06-13 13:15:00|14542.4|14540.9|14542.4|14540.9|14542.4|14540.9|14542.4|14540.9|104
1655126110000|2022-06-13 13:15:10|||||||||46
1655126120000|2022-06-13 13:15:20|14543.4|14541.9|14543.4|14540.9|14544.4|14542.9|14542.4|14540.9|113
1655126130000|2022-06-13 13:15:30|14542.5|14541|14544.4|14542.9|14544.4|14542.9|14542.4|14540.9|159
1655126140000|2022-06-13 13:15:40|14545.4|14543.9|14547.4|14545.9|14547.4|14545.9|14544.4|14543.9|154
1655126150000|2022-06-13 13:15:50|14547.5|14545|14547.4|14545.9|14548.4|14546.9|14546.4|14544.9|122
1655126160000|2022-06-13 13:16:00|14546.4|14544.9|14547.4|14545.9|14547.4|14545.9|14545.4|14543.9|77
1655126170000|2022-06-13 13:16:10|14548.4|14546.9|14546.4|14544.9|14548.4|14546.9|14546.4|14544.9|140
1655126180000|2022-06-13 13:16:20|14547.4|14545.9|14547.4|14544.9|14547.5|14545.9|14545.4|14543.9|51
1655126190000|2022-06-13 13:16:30|14546.5|14545|14547.4|14545.9|14547.4|14545.9|14546.4|14544.9|87
1655126200000|2022-06-13 13:16:40|14546.4|14544.9|14547.4|14545.9|14547.4|14545.9|14546.4|14544.9|1500
1655126210000|2022-06-13 13:16:50|14546.4|14544.9|14542.4|14540.9|14546.4|14544.9|14542.4|14540.9|252
1655126220000|2022-06-13 13:17:00|14542.5|14541|14543.4|14541.9|14543.4|14541.9|14542.4|14540.9|787
1655126230000|2022-06-13 13:17:10|14543.5|14541|14543.4|14541.9|14545.4|14543.9|14543.4|14540.9|117
1655126240000|2022-06-13 13:17:20|14544.4|14542.9|14545.4|14543.9|14545.4|14543.9|14543.4|14541.9|104
1655126250000|2022-06-13 13:17:30|14546.4|14542.9|14545.4|14543.9|14546.4|14544.9|14544.4|14542.4|288
1655126260000|2022-06-13 13:17:40|14546.4|14544.9|14546.4|14544.9|14548.4|14546|14545.4|14543.9|120
1655126270000|2022-06-13 13:17:50|14546.5|14545|14547.4|14545.9|14547.4|14545.9|14546.4|14544.9|56
1655126280000|2022-06-13 13:18:00|14546.4|14544.9|14543.4|14541.9|14546.4|14544.9|14543.4|14541.9|171
1655126290000|2022-06-13 13:18:10|14544.4|14542.9|14543.4|14541.9|14544.5|14543|14543.4|14541.9|21
1655126300000|2022-06-13 13:18:20|14542.4|14540.9|14542.4|14540.9|14542.4|14540.9|14540.4|14538.9|125
1655126310000|2022-06-13 13:18:30|14541.4|14539.9|14542.4|14540.9|14542.4|14540.9|14540.4|14538.9|140
1655126320000|2022-06-13 13:18:40|14543.4|14541.9|14543.4|14540.9|14544.4|14542|14542.4|14540.9|73
1655126330000|2022-06-13 13:18:50|14542.5|14541|14541.4|14539.9|14543.4|14541.9|14541.4|14539.9|32
1655126340000|2022-06-13 13:19:00|14541.5|14540|14541.4|14539.9|14543.4|14541.9|14541.4|14539.9|69
1655126350000|2022-06-13 13:19:10|14540.5|14539|14541.4|14539.9|14541.4|14539.9|14540.4|14538.9|29
1655126360000|2022-06-13 13:19:20|14540.4|14538.9|14538.4|14536.9|14540.4|14538.9|14538.4|14536.9|68
1655126370000|2022-06-13 13:19:30|14537.5|14536|14539.4|14537.9|14539.4|14537.9|14537.4|14535.9|72
1655126380000|2022-06-13 13:19:40|14538.5|14537|14537.4|14535.9|14538.5|14537|14536.4|14534.9|154
1655126390000|2022-06-13 13:19:50|14538.4|14536.9|14535.4|14533.9|14538.4|14536.9|14535.4|14533.9|85
1655126400000|2022-06-13 13:20:00|14534.4|14532.9|14536.4|14534.9|14537.4|14535.9|14534.4|14532.9|174
1655126410000|2022-06-13 13:20:10|||||||||17
1655126420000|2022-06-13 13:20:20|14537.4|14535.9|14536.4|14534.9|14537.4|14535.9|14536.4|14534.9|78
1655126430000|2022-06-13 13:20:30|14535.5|14533.9|14535.4|14533.9|14535.5|14534|14533.4|14531.9|208
1655126440000|2022-06-13 13:20:40|14534.4|14532.9|14532.4|14530.9|14534.4|14532.9|14532.4|14530.9|83
1655126450000|2022-06-13 13:20:50|14533.4|14531|14532.4|14530.9|14533.4|14531.9|14531.4|14529.9|303
1655126460000|2022-06-13 13:21:00|14531.4|14529.9|14531.5|14530|14532.4|14530.9|14530.4|14528.9|139
1655126470000|2022-06-13 13:21:10|14532.4|14530.9|14531.4|14529.9|14532.5|14530.9|14531.4|14529.9|46
1655126480000|2022-06-13 13:21:20|14530.4|14528.9|14531.4|14529.9|14532.4|14530.9|14530.4|14528.9|115
1655126490000|2022-06-13 13:21:30|14532.4|14530.9|14532.4|14530.9|14533.4|14531.9|14532.4|14530.9|264
1655126500000|2022-06-13 13:21:40|14533.4|14531.9|14533.4|14531.9|14533.4|14531.9|14532.4|14530.9|120
1655126510000|2022-06-13 13:21:50|14534.4|14532.9|14535.4|14533.9|14535.4|14533.9|14533.4|14531.9|150
1655126520000|2022-06-13 13:22:00|14536.4|14534.9|14537.4|14535.9|14538.4|14535.9|14536.4|14533.9|231
1655126530000|2022-06-13 13:22:10|14536.5|14535|14535.4|14533.9|14536.5|14535|14535.4|14533.9|58
1655126540000|2022-06-13 13:22:20|14536.4|14534.9|14534.4|14532.9|14536.4|14534.9|14534.4|14532.9|23
1655126550000|2022-06-13 13:22:30|14535.4|14533.9|14534.4|14532.9|14536.5|14534.9|14534.4|14532.9|45
1655126560000|2022-06-13 13:22:40|14533.4|14530.9|14533.4|14531.9|14534.4|14532.9|14533.4|14530.9|183
1655126570000|2022-06-13 13:22:50|14532.4|14530.9|14532.4|14530.9|14533.4|14531.9|14532.4|14530.9|78
1655126580000|2022-06-13 13:23:00|14531.5|14530|14531.4|14529.9|14531.5|14530|14531.4|14529.9|165
1655126590000|2022-06-13 13:23:10|14532.4|14530.9|14531.4|14529.9|14532.4|14530.9|14531.4|14529.9|115
1655126600000|2022-06-13 13:23:20|14530.4|14528.9|14529.4|14527.9|14530.4|14528.9|14529.4|14527.9|72
1655126610000|2022-06-13 13:23:30|14528.4|14526.9|14530.4|14528.9|14530.5|14528.9|14528.4|14526.9|81
1655126620000|2022-06-13 13:23:40|14529.5|14527.9|14530.4|14528.9|14531.5|14529.9|14529.5|14527.9|137
1655126630000|2022-06-13 13:23:50|14531.4|14529|14530.4|14528.9|14531.5|14529.9|14529.5|14528|80
1655126640000|2022-06-13 13:24:00|14531.4|14529.9|14530.4|14528.9|14531.4|14529.9|14530.4|14528.9|37
1655126650000|2022-06-13 13:24:10|14531.4|14529.9|14533.4|14531.9|14534.5|14532.9|14530.4|14529.9|83
1655126660000|2022-06-13 13:24:20|14532.5|14530.9|14532.5|14530|14533.4|14531.9|14531.4|14528.9|84
1655126670000|2022-06-13 13:24:30|14531.4|14529.9|14530.4|14528.9|14531.5|14529.9|14529.4|14527.9|88
1655126680000|2022-06-13 13:24:40|14529.4|14527.9|14530.4|14528.9|14530.4|14528.9|14528.4|14526.9|164
1655126690000|2022-06-13 13:24:50|14529.4|14527.9|14532.4|14529.9|14532.4|14530.9|14529.4|14527.9|254
1655126700000|2022-06-13 13:25:00|14531.4|14528.9|14531.4|14529.9|14532.4|14530.9|14530.4|14528.9|75
1655126710000|2022-06-13 13:25:10|14532.4|14530.9|14532.4|14530.9|14533.4|14530.9|14532.4|14530.9|87
1655126720000|2022-06-13 13:25:20|14531.4|14529.9|14531.4|14529.9|14531.9|14529.9|14530.4|14527.9|176
1655126730000|2022-06-13 13:25:30|14530.4|14528.9|14530.4|14528.9|14530.4|14528.9|14529.4|14527.9|100
1655126740000|2022-06-13 13:25:40|14529.4|14527.9|14530.4|14527.9|14530.5|14529|14529.4|14527.9|64
1655126750000|2022-06-13 13:25:50|14529.5|14528|14528.4|14526.9|14529.5|14528|14527.4|14525.9|83
1655126760000|2022-06-13 13:26:00|14527.4|14525.9|14529.4|14526.9|14529.4|14526.9|14527.4|14525.9|159
1655126770000|2022-06-13 13:26:10|14530.4|14527.9|14528.4|14526.9|14531.4|14529.9|14528.4|14526.9|61
1655126780000|2022-06-13 13:26:20|14529.4|14527.9|14528.4|14526.9|14529.4|14527.9|14527.4|14525.9|29
1655126790000|2022-06-13 13:26:30|14527.4|14525.9|14526.4|14524.9|14528.4|14526.9|14526.4|14524.9|273
1655126800000|2022-06-13 13:26:40|14527.4|14525.9|14527.4|14525.9|14527.4|14525.9|14526.4|14524.9|100
1655126810000|2022-06-13 13:26:50|14526.4|14524.9|14527.4|14525.9|14527.4|14525.9|14526.4|14524.9|180
1655126820000|2022-06-13 13:27:00|14526.4|14524.9|14526.4|14524.9|14527.4|14525.9|14526.4|14524.9|106
1655126830000|2022-06-13 13:27:10|||||||||44
1655126840000|2022-06-13 13:27:20|14526.5|14524|14524.4|14522.9|14526.5|14524|14524.4|14522.9|52
1655126850000|2022-06-13 13:27:30|14525.4|14523.9|14526.4|14524.9|14526.4|14524.9|14525.4|14523.9|58
1655126860000|2022-06-13 13:27:40|14525.4|14523.9|14525.4|14523.9|14527.4|14525.9|14525.4|14523.9|64
1655126870000|2022-06-13 13:27:50|14526.4|14524.9|14525.4|14523.9|14526.4|14524.9|14525.4|14523.9|43
1655126880000|2022-06-13 13:28:00|14524.4|14522.9|14523.4|14521.9|14524.4|14522.9|14522.4|14520.9|131
1655126890000|2022-06-13 13:28:10|14524.4|14522.9|14524.4|14522.9|14524.4|14522.9|14523.4|14521.9|139
1655126900000|2022-06-13 13:28:20|14525.4|14523.9|14526.4|14524.9|14526.4|14524.9|14525.4|14523.9|98
1655126910000|2022-06-13 13:28:30|14527.4|14525.9|14526.4|14524.9|14527.4|14525.9|14526.4|14524.9|105
1655126920000|2022-06-13 13:28:40|14526.5|14525|14526.4|14524.9|14527.4|14525.9|14526.4|14524.9|136
1655126930000|2022-06-13 13:28:50|14527.4|14525.9|14526.4|14524.9|14527.4|14525.9|14526.4|14524.9|271
1655126940000|2022-06-13 13:29:00|14526.5|14525|14527.4|14525.9|14528.4|14526.9|14526.4|14524.9|87
1655126950000|2022-06-13 13:29:10|14528.4|14526.9|14527.4|14525.9|14528.5|14526.9|14527.4|14525.9|21
1655126960000|2022-06-13 13:29:20|14528.4|14526|14526.4|14524.9|14528.4|14526|14526.4|14524.9|158
1655126970000|2022-06-13 13:29:30|14527.4|14525.9|14528.4|14526.9|14529.4|14527.9|14527.4|14525.9|129
1655126980000|2022-06-13 13:29:40|||||||||84
1655126990000|2022-06-13 13:29:50|14527.4|14525.9|14526.4|14524.9|14527.4|14525.9|14526.4|14524.9|255
1655127000000|2022-06-13 13:30:00|14526.5|14525|14527.4|14525.9|14527.4|14525.9|14526.4|14524.9|119
1655127010000|2022-06-13 13:30:10|14528.4|14524.9|14525.4|14523.9|14528.4|14524.9|14525.4|14523.9|166
1655127020000|2022-06-13 13:30:20|14524.4|14522.9|14527.4|14525.9|14527.4|14525.9|14524.4|14522.9|231
1655127030000|2022-06-13 13:30:30|14528.4|14526.9|14531.4|14528.9|14531.4|14528.9|14528.4|14526.9|283
1655127040000|2022-06-13 13:30:40|14532.4|14529.9|14532.4|14530.9|14532.5|14530.9|14531.4|14529.9|105
1655127050000|2022-06-13 13:30:50|14531.4|14529.9|14531.5|14529|14531.5|14529.9|14529.4|14527.9|172
1655127060000|2022-06-13 13:31:00|14530.5|14528.9|14530.4|14528.9|14532.4|14530.9|14530.4|14527.9|113
1655127070000|2022-06-13 13:31:10|14529.4|14527.9|14526.5|14525|14529.4|14527.9|14526.4|14524.9|107
1655127080000|2022-06-13 13:31:20|14526.4|14524.9|14526.4|14524.9|14527.4|14525|14524.4|14522.9|43
1655127090000|2022-06-13 13:31:30|14525.5|14523.9|14526.4|14524.9|14526.4|14524.9|14524.4|14522.9|45
1655127100000|2022-06-13 13:31:40|14525.4|14523.9|14525.4|14523.9|14526.4|14523.9|14523.4|14521.9|119
1655127110000|2022-06-13 13:31:50|14524.4|14522.9|14523.4|14521.9|14525.4|14523.9|14523.4|14521.9|128
1655127120000|2022-06-13 13:32:00|14524.4|14522.9|14522.4|14520.9|14524.4|14522.9|14522.4|14520.9|103
1655127130000|2022-06-13 13:32:10|14523.4|14519.9|14519.4|14516.9|14523.4|14519.9|14518.4|14516.9|330
1655127140000|2022-06-13 13:32:20|14518.4|14517.9|14520.4|14518.9|14521.4|14519.9|14518.4|14516.9|65
1655127150000|2022-06-13 13:32:30|14519.4|14517.9|14520.4|14518.9|14520.4|14518.9|14519.4|14517.9|17
1655127160000|2022-06-13 13:32:40|14521.4|14517.9|14519.4|14517.9|14521.4|14518.9|14519.4|14517.9|82
1655127170000|2022-06-13 13:32:50|14518.5|14517|14518.4|14516.9|14519.4|14517.9|14517.4|14515.9|151
1655127180000|2022-06-13 13:33:00|14519.4|14517.9|14519.4|14517.9|14519.4|14517.9|14517.4|14515.9|115
1655127190000|2022-06-13 13:33:10|14519.5|14518|14518.4|14516.9|14519.5|14518|14518.4|14516.9|76
1655127200000|2022-06-13 13:33:20|14519.4|14517.9|14521.4|14519.9|14521.4|14519.9|14518.4|14516.9|239
1655127210000|2022-06-13 13:33:30|14521.5|14520|14521.4|14519.9|14522.4|14520.9|14520.4|14518.9|462
1655127220000|2022-06-13 13:33:40|14522.4|14520.9|14521.4|14519.9|14522.4|14520.9|14520.4|14518.9|125
1655127230000|2022-06-13 13:33:50|14522.4|14520.9|14521.4|14518.9|14523.4|14521.9|14521.4|14518.9|109
1655127240000|2022-06-13 13:34:00|14522.4|14519.9|14524.4|14522.9|14526.4|14524.9|14521.4|14519.9|348
1655127250000|2022-06-13 13:34:10|14525.4|14523.9|14524.4|14522.9|14525.4|14523.9|14524.4|14521.9|43
1655127260000|2022-06-13 13:34:20|14525.4|14523.9|14525.4|14523.9|14525.4|14523.9|14524.4|14522.9|61
1655127270000|2022-06-13 13:34:30|14526.4|14524.9|14525.4|14523.9|14526.4|14524.9|14525.4|14523.9|44
1655127280000|2022-06-13 13:34:40|14524.4|14522.9|14526.4|14524.9|14526.4|14524.9|14524.4|14522.9|63
1655127290000|2022-06-13 13:34:50|14527.4|14525.9|14525.4|14523.9|14527.4|14525.9|14525.4|14523.9|83
1655127300000|2022-06-13 13:35:00|14526.4|14524.9|14525.4|14523.9|14526.4|14524.9|14525.4|14523.9|35
1655127310000|2022-06-13 13:35:10|14524.4|14522.9|14524.4|14522.9|14524.4|14522.9|14524.4|14522.9|26
1655127320000|2022-06-13 13:35:20|14525.4|14523.9|14527.4|14525.9|14528.4|14526.9|14525.4|14523.9|425
1655127330000|2022-06-13 13:35:30|14526.4|14524.9|14526.4|14524.9|14527.4|14525.9|14526.4|14524.9|135
1655127340000|2022-06-13 13:35:40|14525.4|14523.9|14524.4|14522.9|14525.4|14523.9|14524.4|14522.9|57
1655127350000|2022-06-13 13:35:50|14525.4|14523.9|14523.4|14521.9|14525.4|14523.9|14523.4|14521.9|65
1655127360000|2022-06-13 13:36:00|14522.5|14521|14522.4|14520.9|14523.4|14521.9|14521.4|14519.9|115
1655127370000|2022-06-13 13:36:10|14521.4|14519.9|14524.4|14522.9|14524.4|14522.9|14521.4|14519.9|38
1655127380000|2022-06-13 13:36:20|14525.4|14521.9|14526.4|14524.9|14526.4|14524.9|14524.4|14521.9|121
1655127390000|2022-06-13 13:36:30|14527.4|14525.9|14529.4|14527.9|14530.4|14528.9|14527.4|14524.9|214
1655127400000|2022-06-13 13:36:40|14530.4|14528.9|14531.4|14529.9|14531.4|14529.9|14529.4|14527.9|94
1655127410000|2022-06-13 13:36:50|14532.3|14528.9|14531.4|14529.9|14532.3|14530.8|14530.4|14528.9|274
1655127420000|2022-06-13 13:37:00|14532.3|14530.8|14533.4|14531.9|14534.4|14531.9|14531.4|14529.9|94
1655127430000|2022-06-13 13:37:10|14532.4|14530.9|14531.4|14529.9|14532.4|14530.9|14531.4|14529.9|87
1655127440000|2022-06-13 13:37:20|14530.4|14528.9|14531.4|14529.9|14532.4|14529.9|14529.4|14527.9|171
1655127450000|2022-06-13 13:37:30|14530.4|14528.9|14532.4|14530.9|14533.4|14531.9|14530.4|14528.9|518
1655127460000|2022-06-13 13:37:40|14533.4|14531.9|14533.4|14531.9|14534.4|14532.9|14532.4|14530.9|183
1655127470000|2022-06-13 13:37:50|14532.4|14530.9|14533.4|14531.9|14533.4|14531.9|14532.4|14530.9|182
1655127480000|2022-06-13 13:38:00|14534.4|14532.9|14533.4|14531.9|14536.4|14534.9|14532.4|14530.9|75
1655127490000|2022-06-13 13:38:10|14532.4|14530.9|14534.4|14532.9|14534.4|14532.9|14532.4|14530.9|66
1655127500000|2022-06-13 13:38:20|14533.4|14531.9|14533.4|14531.9|14533.4|14531.9|14532.4|14530.9|149
1655127510000|2022-06-13 13:38:30|14532.4|14530.9|14533.4|14531.9|14533.4|14531.9|14532.4|14530.9|53
1655127520000|2022-06-13 13:38:40|14534.4|14532.9|14533.4|14531.9|14534.4|14532.9|14532.4|14530.9|96
1655127530000|2022-06-13 13:38:50|14534.4|14530.9|14533.4|14530.9|14534.4|14531.9|14532.4|14530.9|92
1655127540000|2022-06-13 13:39:00|14532.4|14531.9|14533.4|14531.9|14533.4|14531.9|14531.5|14530|121
1655127550000|2022-06-13 13:39:10|14534.3|14532.8|14535.4|14533.9|14535.4|14533.9|14533.4|14531.9|151
1655127560000|2022-06-13 13:39:20|14536.4|14534.9|14536.4|14534.9|14537.4|14534.9|14535.4|14533.9|109
1655127570000|2022-06-13 13:39:30|14537.4|14535.9|14535.4|14533.9|14537.4|14535.9|14534.4|14532.9|145
1655127580000|2022-06-13 13:39:40|14534.4|14532.9|14533.4|14530.9|14535.4|14533.9|14532.4|14530.9|234
1655127590000|2022-06-13 13:39:50|14532.4|14531.9|14534.4|14532.9|14534.4|14532.9|14532.4|14530.9|88
1655127600000|2022-06-13 13:40:00|14535.4|14533.9|14537.4|14535.9|14537.4|14535.9|14535.4|14533.9|197
1655127610000|2022-06-13 13:40:10|14536.4|14534.9|14536.4|14534.9|14537.4|14534.9|14535.4|14533.9|129
1655127620000|2022-06-13 13:40:20|14536.3|14534.8|14536.4|14534.9|14536.4|14534.9|14535.4|14533.9|325
1655127630000|2022-06-13 13:40:30||14533.9||14534.9||14534.9||14533.9|104
1655127640000|2022-06-13 13:40:40|14537.4|14533.9|14537.4|14535.9|14537.4|14535.9|14536.4|14533.9|231
1655127650000|2022-06-13 13:40:50|14538.4|14536.9|14538.4|14536.9|14539.4|14537.9|14536.4|14534.9|239
1655127660000|2022-06-13 13:41:00|14539.4|14537.9|14540.4|14538.9|14540.4|14538.9|14539.3|14536.9|164
1655127670000|2022-06-13 13:41:10|14539.4|14537.9|14540.4|14538.9|14541.4|14539.9|14539.4|14537.9|146
1655127680000|2022-06-13 13:41:20|14539.4|14537.9|14540.4|14538.9|14541.4|14539.9|14538.4|14536.9|54
1655127690000|2022-06-13 13:41:30|14541.4|14539.9|14541.4|14539.9|14541.4|14539.9|14540.5|14538.9|225
1655127700000|2022-06-13 13:41:40|14541.3|14539.8|14542.4|14540.9|14542.4|14540.9|14541.3|14539.8|132
1655127710000|2022-06-13 13:41:50|14541.4|14539.9|14542.4|14539.9|14542.4|14540.9|14541.4|14539.9|64
1655127720000|2022-06-13 13:42:00|14541.4|14540.9|14539.4|14537.9|14542.4|14540.9|14539.4|14537.9|311
1655127730000|2022-06-13 13:42:10|14540.4|14538.9|14539.4|14537.9|14540.4|14538.9|14538.4|14536.9|67
1655127740000|2022-06-13 13:42:20|14540.3|14538.8|14539.4|14537.9|14541.4|14539.9|14536.4|14534.9|152
1655127750000|2022-06-13 13:42:30|14540.4|14538.9|14540.4|14538.9|14540.4|14538.9|14539.4|14537.9|91
1655127760000|2022-06-13 13:42:40|14541.4|14539.9|14544.4|14542.9|14544.4|14542.9|14541.4|14538.9|294
1655127770000|2022-06-13 13:42:50|14545.4|14543.9|14546.4|14544.9|14546.4|14544.9|14544.4|14542.9|234
1655127780000|2022-06-13 13:43:00|14545.5|14544|14544.4|14542.9|14546.4|14544.9|14544.4|14542.9|61
1655127790000|2022-06-13 13:43:10|14545.4|14543.9|14544.4|14541.9|14546.4|14544.9|14543.4|14541.9|237
1655127800000|2022-06-13 13:43:20|14543.4|14542.9|14544.4|14542.9|14545.4|14543.9|14543.4|14542.9|52
1655127810000|2022-06-13 13:43:30|14543.4|14541.9|14543.4|14541.9|14543.4|14541.9|14543.4|14541.9|23
1655127820000|2022-06-13 13:43:40|14544.4|14542.9|14544.4|14542.9|14545.4|14543.9|14544.4|14542.9|484
1655127830000|2022-06-13 13:43:50|14545.4|14543.9|14544.4|14542.9|14545.4|14543.9|14543.4|14541.9|489
1655127840000|2022-06-13 13:44:00|14543.4|14541.9|14546.4|14544.9|14547.4|14545.9|14543.4|14541.9|115
1655127850000|2022-06-13 13:44:10|14545.4|14543.9|14546.4|14544.9|14546.4|14544.9|14545.4|14543.9|85
1655127860000|2022-06-13 13:44:20|14545.4|14543.9|14544.4|14542.9|14546.4|14544.9|14544.4|14541.9|169
1655127870000|2022-06-13 13:44:30|14545.4|14543.9|14541.4|14538.9|14545.4|14543.9|14540.4|14537.9|86
1655127880000|2022-06-13 13:44:40|14542.4|14539.9|14541.4|14539.9|14542.4|14540.9|14541.4|14539.9|29
1655127890000|2022-06-13 13:44:50|14540.4|14538.9|14539.4|14537.9|14540.4|14538.9|14538.4|14536.9|310
1655127900000|2022-06-13 13:45:00|14540.4|14538.9|14540.4|14538.9|14541.4|14539.9|14539.4|14537.9|125
1655127910000|2022-06-13 13:45:10|14540.5|14539|14541.4|14539.9|14542.4|14540.9|14540.4|14538.9|122
1655127920000|2022-06-13 13:45:20|14541.5|14540|14541.4|14539.9|14542.4|14540.9|14541.4|14539.9|82
1655127930000|2022-06-13 13:45:30|14542.3|14540.8|14543.4|14541.9|14543.4|14541.9|14541.4|14539.9|176
1655127940000|2022-06-13 13:45:40|14542.4|14540.9|14542.4|14540.9|14543.4|14541.9|14542.4|14540.9|94
1655127950000|2022-06-13 13:45:50|14543.4|14541.9|14543.4|14541.9|14543.4|14541.9|14542.5|14540.9|119
1655127960000|2022-06-13 13:46:00|14545.4|14542.9|14545.4|14542.9|14545.4|14543.9|14544.4|14542.9|79
1655127970000|2022-06-13 13:46:10|14544.4|14543.9|14544.4|14542.9|14545.4|14543.9|14544.4|14542.9|24
1655127980000|2022-06-13 13:46:20|14545.4|14543.9|14544.4|14542.9|14545.4|14543.9|14543.4|14541.9|457
1655127990000|2022-06-13 13:46:30|14545.4|14543.9|14544.4|14542.9|14545.4|14543.9|14543.4|14541.9|78
1655128000000|2022-06-13 13:46:40|14545.4|14543.9|14545.4|14543.9|14546.4|14544.9|14544.4|14542.9|151
1655128010000|2022-06-13 13:46:50|14544.4|14542.9|14544.4|14542.9|14544.4|14543.9|14543.4|14541.9|37
1655128020000|2022-06-13 13:47:00|14545.4|14543.9|14545.4|14543.9|14546.4|14544.9|14545.4|14543.9|157
1655128030000|2022-06-13 13:47:10|14544.5|14543|14543.4|14541.9|14545.4|14543.9|14541.4|14539.9|139
1655128040000|2022-06-13 13:47:20|14544.4|14542.9|14543.4|14540.9|14545.4|14543.9|14543.4|14540.9|231
1655128050000|2022-06-13 13:47:30|14544.4|14541.9|14542.4|14540.9|14544.4|14542.9|14541.4|14539.9|97
1655128060000|2022-06-13 13:47:40|14541.4|14539.9|14542.4|14539.9|14542.4|14540.9|14541.4|14539.9|123
1655128070000|2022-06-13 13:47:50|14543.4|14540.9|14543.4|14541.9|14543.4|14541.9|14542.4|14540.9|22
1655128080000|2022-06-13 13:48:00|14544.3|14542.8|14544.4|14542.9|14545.4|14543.9|14544.3|14542.8|47
1655128090000|2022-06-13 13:48:10|14545.4|14543.9|14545.4|14543.9|14545.4|14543.9|14544.4|14542.9|44
1655128100000|2022-06-13 13:48:20|14544.4|14542.9|14544.4|14541.9|14545.4|14543.9|14543.4|14541.9|432
1655128110000|2022-06-13 13:48:30|14543.4|14540.9|14541.4|14539.9|14544.4|14542.9|14540.4|14538.9|196
1655128120000|2022-06-13 13:48:40|14542.4|14540.9|14543.4|14541.9|14543.4|14541.9|14541.4|14539.9|548
1655128130000|2022-06-13 13:48:50|14544.4|14542.9|14542.4|14540.9|14544.4|14542.9|14542.4|14540.9|413
1655128140000|2022-06-13 13:49:00|14543.4|14541.9|14542.4|14540.9|14543.4|14541.9|14541.4|14539.9|72
1655128150000|2022-06-13 13:49:10|14543.3|14541.8|14546.4|14544.9|14546.4|14544.9|14543.3|14541.8|169
1655128160000|2022-06-13 13:49:20|14545.4|14543.9|14545.4|14543.9|14545.4|14543.9|14544.4|14542.9|586
1655128170000|2022-06-13 13:49:30|14544.4|14542.9|14544.4|14542.9|14545.4|14543.9|14543.4|14541.9|55
1655128180000|2022-06-13 13:49:40|14543.4|14541.9|14543.4|14541.9|14544.4|14542.9|14542.4|14540.9|84
1655128190000|2022-06-13 13:49:50|14545.4|14542.9|14545.4|14543.9|14546.4|14544.9|14544.4|14542.9|93
1655128200000|2022-06-13 13:50:00|14546.4|14544.9|14546.4|14544.9|14548.4|14546.9|14546.4|14544.9|182
1655128210000|2022-06-13 13:50:10|14547.3|14545.8|14550.4|14548.9|14551.4|14549.9|14546.4|14544.9|267
1655128220000|2022-06-13 13:50:20|14549.4|14547.9|14548.4|14546.9|14550.4|14548.9|14548.4|14546.9|57
1655128230000|2022-06-13 13:50:30|14549.4|14547.9|14546.4|14544.9|14549.4|14547.9|14546.4|14544.9|96
1655128240000|2022-06-13 13:50:40|14545.4|14543.9|14543.4|14541.9|14545.4|14544.9|14542.4|14540.9|75
1655128250000|2022-06-13 13:50:50|14543.3|14541.8|14544.4|14542.9|14544.4|14542.9|14541.4|14539.9|65
1655128260000|2022-06-13 13:51:00|14543.4|14541.9|14541.4|14539.9|14543.4|14541.9|14539.4|14537.9|166
1655128270000|2022-06-13 13:51:10|14540.4|14538.9|14540.4|14538.9|14540.4|14539.9|14540.4|14538.9|291
1655128280000|2022-06-13 13:51:20|14541.4|14539.9|14540.4|14538.9|14541.4|14539.9|14539.4|14537.9|109
1655128290000|2022-06-13 13:51:30|14541.4|14539.9|14540.4|14538.9|14541.4|14539.9|14539.4|14537.9|37
1655128300000|2022-06-13 13:51:40|14541.4|14539.9|14540.4|14538.9|14542.4|14539.9|14540.4|14538.9|346
1655128310000|2022-06-13 13:51:50|14540.3|14538.8|14540.4|14538.9|14541.4|14539.9|14539.4|14537.9|43
1655128320000|2022-06-13 13:52:00|14541.3|14539.8|14544.4|14542.9|14544.4|14542.9|14540.4|14538.9|160
1655128330000|2022-06-13 13:52:10|14545.3|14543.8|14546.4|14543.9|14546.4|14544.9|14545.3|14542.9|43
1655128340000|2022-06-13 13:52:20|14545.4|14544.8|14548.4|14545.9|14548.4|14546.9|14544.4|14542.9|139
1655128350000|2022-06-13 13:52:30|14547.4|14546.9|14550.4|14547.9|14550.4|14548.9|14547.4|14545.9|106
1655128360000|2022-06-13 13:52:40|14551.4|14548.9|14551.4|14548.9|14551.4|14549.9|14550.4|14548.8|89
1655128370000|2022-06-13 13:52:50|14550.4|14549.9|14551.4|14549.9|14552.4|14550.9|14550.4|14548.9|121
1655128380000|2022-06-13 13:53:00|14550.4|14548.9|14550.4|14548.9|14552.4|14550.9|14549.4|14547.9|138
1655128390000|2022-06-13 13:53:10|14549.4|14547.9|14551.4|14548.9|14551.4|14548.9|14549.4|14547.9|155
1655128400000|2022-06-13 13:53:20|14551.3|14548.8|14551.4|14549.9|14551.4|14549.9|14550.4|14548.8|161
1655128410000|2022-06-13 13:53:30|14550.4|14548.9|14548.4|14546.9|14550.4|14548.9|14548.4|14546.9|120
1655128420000|2022-06-13 13:53:40|14547.4|14545.9|14547.4|14545.9|14547.4|14545.9|14546.4|14544.9|249
1655128430000|2022-06-13 13:53:50|14548.4|14546.9|14547.4|14545.9|14548.4|14546.9|14547.4|14545.9|50
1655128440000|2022-06-13 13:54:00|14548.3|14546.8|14549.4|14546.9|14549.4|14547.9|14546.4|14544.9|94
1655128450000|2022-06-13 13:54:10|14548.4|14547.9|14547.4|14545.9|14549.4|14547.9|14547.4|14545.9|54
1655128460000|2022-06-13 13:54:20|14548.4|14546.9|14547.4|14545.9|14548.4|14546.9|14546.9|14544.9|219
1655128470000|2022-06-13 13:54:30|14546.4|14544.9|14547.4|14545.9|14547.4|14545.9|14546.4|14544.9|60
1655128480000|2022-06-13 13:54:40|14548.4|14546.9|14547.4|14545.9|14549.4|14547.9|14547.4|14545.9|52
1655128490000|2022-06-13 13:54:50|14548.4|14546.9|14548.4|14546.9|14549.4|14547.9|14547.4|14545.9|121
1655128500000|2022-06-13 13:55:00|14549.4|14547.9|14548.4|14546.9|14550.4|14548.9|14547.4|14545.9|131
1655128510000|2022-06-13 13:55:10|14549.4|14547.8|14552.4|14550.9|14552.4|14550.9|14548.4|14546.9|104
1655128520000|2022-06-13 13:55:20|14551.4|14549.9|14550.4|14547.9|14552.4|14549.9|14549.4|14547.9|96
1655128530000|2022-06-13 13:55:30|14551.4|14548.9|14552.4|14550.9|14552.4|14550.9|14550.4|14548.9|95
1655128540000|2022-06-13 13:55:40|14551.4|14549.9|14551.4|14549.9|14552.4|14550.9|14551.4|14549.9|40
1655128550000|2022-06-13 13:55:50|14552.4|14550.9|14553.4|14551.9|14553.4|14551.9|14551.4|14549.8|60
1655128560000|2022-06-13 13:56:00|14554.4|14552.9|14552.4|14550.9|14554.4|14552.9|14551.4|14549.9|76
1655128570000|2022-06-13 13:56:10|14553.4|14551.9|14552.4|14550.9|14553.4|14551.9|14552.4|14550.9|85
1655128580000|2022-06-13 13:56:20|14553.3|14551.8|14555.4|14553.9|14555.4|14553.9|14552.4|14550.9|154
1655128590000|2022-06-13 13:56:30|14556.4|14554.9|14557.4|14554.9|14557.4|14555.9|14555.4|14553.9|169
1655128600000|2022-06-13 13:56:40|14556.4|14555.9|14556.4|14553.9|14557.4|14555.9|14555.4|14553.9|165
1655128610000|2022-06-13 13:56:50|14555.4|14552.9|14555.4|14553.9|14555.4|14553.9|14554.4|14552.9|73
1655128620000|2022-06-13 13:57:00|14556.4|14554.9|14557.4|14554.9|14557.4|14555.9|14555.4|14553.9|123
1655128630000|2022-06-13 13:57:10|14557.3|14554.8|14556.4|14554.9|14557.4|14555.9|14556.4|14554.8|58
1655128640000|2022-06-13 13:57:20|14555.4|14553.9|14556.4|14554.9|14557.4|14555.9|14555.4|14553.9|146
1655128650000|2022-06-13 13:57:30|14557.4|14555.9|14557.4|14554.9|14557.4|14555.9|14556.4|14554.8|31
1655128660000|2022-06-13 13:57:40|14557.3|14555.8|14556.4|14554.9|14557.4|14555.9|14556.4|14554.9|25
1655128670000|2022-06-13 13:57:50|14555.4|14553.9|14554.4|14551.9|14555.4|14553.9|14552.4|14550.9|125
1655128680000|2022-06-13 13:58:00|14553.4|14550.9|14551.4|14549.9|14553.4|14551.9|14550.4|14548.9|254
1655128690000|2022-06-13 13:58:10|14552.3|14550.8|14553.4|14550.9|14553.4|14550.9|14551.4|14549.8|49
1655128700000|2022-06-13 13:58:20|14552.4|14551.9|14553.4|14551.9|14554.4|14552.9|14552.4|14550.9|119
1655128710000|2022-06-13 13:58:30|14554.4|14552.9|14552.4|14550.9|14554.4|14552.9|14552.4|14550.9|52
1655128720000|2022-06-13 13:58:40|14553.4|14551.9|14553.4|14551.9|14554.4|14552.9|14553.4|14550.9|201
1655128730000|2022-06-13 13:58:50|14554.4|14552.9|14553.4|14551.9|14554.4|14552.9|14553.3|14550.9|74
1655128740000|2022-06-13 13:59:00|14554.4|14552.9|14554.4|14552.9|14555.4|14553.9|14552.4|14550.9|164
1655128750000|2022-06-13 13:59:10|14553.4|14551.9|14553.4|14551.9|14554.4|14552.9|14553.4|14551.9|29
1655128760000|2022-06-13 13:59:20|14554.4|14552.9|14554.4|14551.9|14554.4|14552.9|14553.4|14551.9|49
1655128770000|2022-06-13 13:59:30|14553.4|14552.9|14555.4|14553.9|14555.4|14553.9|14553.4|14551.9|795
1655128780000|2022-06-13 13:59:40|14554.4|14552.9|14559.4|14556.9|14559.4|14556.9|14554.4|14552.9|92
1655128790000|2022-06-13 13:59:50|14558.4|14557.9|14560.4|14558.9|14560.4|14558.9|14558.4|14556.9|131
1655128800000|2022-06-13 14:00:00|14559.4|14557.9|14562.4|14560.9|14563.4|14561.9|14559.4|14557.9|301
1655128810000|2022-06-13 14:00:10|14561.4|14559.9|14559.4|14557.9|14562.4|14560.9|14559.4|14557.9|88
1655128820000|2022-06-13 14:00:20|14558.4|14556.9|14560.4|14558.9|14560.4|14558.9|14558.4|14556.9|121
1655128830000|2022-06-13 14:00:30|14559.4|14557.9|14556.4|14554.9|14559.4|14557.9|14555.4|14553.9|123
1655128840000|2022-06-13 14:00:40|14555.4|14553.9|14551.4|14549.9|14555.4|14553.9|14551.4|14549.9|67
1655128850000|2022-06-13 14:00:50|14550.4|14548.9|14550.4|14548.9|14551.4|14549.9|14550.4|14548.9|213
1655128860000|2022-06-13 14:01:00|14549.4|14547.9|14548.4|14546.9|14549.4|14547.9|14547.4|14545.9|97
1655128870000|2022-06-13 14:01:10|14549.4|14547.9|14550.4|14548.9|14551.4|14549.9|14549.4|14547.9|57
1655128880000|2022-06-13 14:01:20|14551.4|14549.9|14550.4|14548.9|14551.4|14549.9|14549.4|14547.9|339
1655128890000|2022-06-13 14:01:30|14549.4|14547.9|14551.4|14549.9|14551.4|14549.9|14549.4|14547.9|76
1655128900000|2022-06-13 14:01:40|14550.4|14548.9|14554.4|14552.9|14554.4|14552.9|14550.4|14548.9|219
1655128910000|2022-06-13 14:01:50|14555.4|14553.9|14554.4|14552.9|14555.4|14553.9|14554.4|14552.9|64
1655128920000|2022-06-13 14:02:00|14555.4|14553.9|14555.4|14553.9|14555.4|14553.9|14554.4|14552.9|110
1655128930000|2022-06-13 14:02:10|14556.4|14554.9|14559.4|14557.9|14559.4|14557.9|14556.4|14554.9|195
1655128940000|2022-06-13 14:02:20|14560.3|14558.8|14558.4|14556.9|14560.4|14558.8|14558.4|14556.9|84
1655128950000|2022-06-13 14:02:30|14557.4|14555.9|14558.4|14556.9|14560.4|14557.9|14557.4|14555.9|97
1655128960000|2022-06-13 14:02:40|14559.4|14557.9|14559.4|14557.9|14560.4|14558.9|14558.4|14556.9|43
1655128970000|2022-06-13 14:02:50|14558.4|14556.9|14559.4|14556.9|14559.4|14557.9|14558.4|14556.9|55
1655128980000|2022-06-13 14:03:00|14559.3|14557.8|14556.4|14554.9|14559.4|14557.8|14556.4|14554.8|140
1655128990000|2022-06-13 14:03:10|14557.4|14555.9|14559.4|14557.9|14560.4|14558.9|14557.4|14555.8|165
1655129000000|2022-06-13 14:03:20|14558.4|14556.9|14559.4|14557.9|14560.4|14558.9|14558.4|14556.9|141
1655129010000|2022-06-13 14:03:30|14559.3|14557.8|14559.4|14557.9|14559.4|14557.9|14557.4|14555.9|113
1655129020000|2022-06-13 14:03:40|14558.4|14556.9|14560.4|14558.9|14560.4|14558.9|14558.4|14556.9|65
1655129030000|2022-06-13 14:03:50|14559.4|14557.9|14561.4|14559.9|14561.4|14559.9|14559.4|14557.9|42
1655129040000|2022-06-13 14:04:00|14562.4|14560.9|14561.4|14559.9|14563.4|14560.9|14561.4|14559.9|683
1655129050000|2022-06-13 14:04:10|14561.3|14558.9|14561.4|14559.9|14561.4|14559.9|14560.4|14558.9|40
1655129060000|2022-06-13 14:04:20|14560.4|14558.9|14561.4|14559.9|14561.4|14559.9|14560.4|14558.9|13
1655129070000|2022-06-13 14:04:30|14562.4|14560.9|14561.4|14559.9|14563.4|14561.9|14561.4|14559.9|242
1655129080000|2022-06-13 14:04:40|14560.4|14558.9|14562.4|14560.9|14562.4|14560.9|14560.4|14558.9|46
1655129090000|2022-06-13 14:04:50|14561.9|14559.9|14561.4|14559.9|14562.4|14560.9|14561.4|14559.9|80
1655129100000|2022-06-13 14:05:00|14562.4|14560.9|14562.4|14560.9|14562.4|14560.9|14561.4|14559.9|29
1655129110000|2022-06-13 14:05:10|14561.4|14559.9|14558.4|14555.9|14562.4|14560.9|14557.4|14555.9|365
1655129120000|2022-06-13 14:05:20|14557.4|14556.9|14558.4|14556.9|14559.4|14556.9|14557.4|14555.9|36
1655129130000|2022-06-13 14:05:30|14557.4|14555.9|14554.4|14552.9|14557.4|14555.9|14554.4|14552.9|167
1655129140000|2022-06-13 14:05:40|14555.4|14553.9|14553.4|14551.9|14555.4|14553.9|14552.4|14550.8|232
1655129150000|2022-06-13 14:05:50|14552.4|14550.9|14553.4|14551.9|14554.4|14551.9|14552.4|14550.9|205
1655129160000|2022-06-13 14:06:00|14554.3|14552.8|14554.4|14552.9|14554.4|14552.9|14553.4|14551.9|131
1655129170000|2022-06-13 14:06:10|14554.3|14552.8|14553.4|14551.9|14554.3|14552.8|14551.4|14549.9|89
1655129180000|2022-06-13 14:06:20|14554.3|14550.9|14554.4|14552.9|14555.4|14553.9|14553.4|14550.9|123
1655129190000|2022-06-13 14:06:30|14553.4|14551.9|14555.4|14553.9|14556.4|14553.9|14553.4|14551.9|118
1655129200000|2022-06-13 14:06:40|14554.4|14552.9|14555.4|14553.9|14555.4|14553.9|14553.4|14551.9|169
1655129210000|2022-06-13 14:06:50|14554.4|14552.9|14555.4|14553.9|14556.4|14554.9|14554.4|14552.9|534
1655129220000|2022-06-13 14:07:00|14556.3|14554.8|14554.4|14552.9|14556.4|14554.9|14554.4|14552.9|107
1655129230000|2022-06-13 14:07:10|14555.4|14553.9|14553.4|14551.9|14555.4|14553.9|14553.4|14551.8|38
1655129240000|2022-06-13 14:07:20|14552.4|14550.9|14550.4|14548.9|14552.4|14550.9|14549.4|14547.8|164
1655129250000|2022-06-13 14:07:30|14549.4|14547.9|14549.4|14547.9|14550.4|14548.9|14547.4|14545.9|158
1655129260000|2022-06-13 14:07:40|14550.4|14548.9|14550.4|14548.9|14550.4|14548.9|14549.4|14547.9|120
1655129270000|2022-06-13 14:07:50|14549.4|14547.9|14549.4|14546.9|14550.4|14548.9|14548.4|14546.9|104
1655129280000|2022-06-13 14:08:00|14548.4|14547.9|14549.4|14547.9|14549.4|14547.9|14548.4|14546.8|22
1655129290000|2022-06-13 14:08:10|14548.4|14546.9|14548.4|14546.9|14548.4|14546.9|14547.4|14545.9|133
1655129300000|2022-06-13 14:08:20|14549.3|14546.8|14549.4|14547.9|14549.4|14547.9|14548.4|14546.8|80
1655129310000|2022-06-13 14:08:30|14548.4|14546.9|14549.4|14546.9|14549.4|14547.9|14548.4|14546.9|26
1655129320000|2022-06-13 14:08:40|14549.3|14547.8|14547.4|14545.9|14549.4|14547.9|14547.4|14545.9|11
1655129330000|2022-06-13 14:08:50|14548.4|14546.9|14547.4|14545.9|14549.4|14547.9|14547.4|14545.9|108
1655129340000|2022-06-13 14:09:00|14546.4|14544.9|14546.4|14544.9|14546.4|14544.9|14544.4|14542.9|80
1655129350000|2022-06-13 14:09:10|14545.4|14543.9|14547.3|14545.8|14547.4|14545.9|14545.4|14543.9|118
1655129360000|2022-06-13 14:09:20|14547.4|14545.9|14548.4|14546.9|14549.4|14547.8|14547.3|14545.8|656
1655129370000|2022-06-13 14:09:30|14548.3|14546.8|14549.3|14547.8|14549.3|14547.8|14548.3|14546.8|85
1655129380000|2022-06-13 14:09:40|14548.3|14546.8|14548.3|14546.8|14548.4|14546.8|14548.3|14545.8|64
1655129390000|2022-06-13 14:09:50|14549.3|14547.8|14549.3|14547.8|14549.3|14547.8|14549.3|14547.8|14
1655129400000|2022-06-13 14:10:00|14550.3|14548.8|14547.3|14545.8|14550.3|14548.8|14547.3|14545.8|79
1655129410000|2022-06-13 14:10:10|14546.4|14544.8|14548.3|14546.8|14549.4|14547.8|14545.3|14543.8|73
1655129420000|2022-06-13 14:10:20|14549.3|14547.8|14551.3|14549.8|14551.3|14549.8|14549.3|14547.8|25
1655129430000|2022-06-13 14:10:30|14552.3|14550.8|14551.3|14549.8|14553.3|14551.8|14551.3|14549.8|118
1655129440000|2022-06-13 14:10:40|14552.3|14550.8|14552.3|14550.8|14552.3|14550.8|14552.3|14550.8|37
1655129450000|2022-06-13 14:10:50|14551.4|14549.9|14552.3|14550.8|14553.3|14551.8|14551.4|14549.9|131
1655129460000|2022-06-13 14:11:00|14553.3|14551.8|14551.3|14549.8|14553.3|14551.8|14551.3|14549.8|72
1655129470000|2022-06-13 14:11:10|14550.3|14548.8|14548.3|14546.8|14550.3|14548.8|14548.3|14546.8|164
1655129480000|2022-06-13 14:11:20|14547.3|14545.8|14547.3|14545.8|14548.4|14546.8|14546.3|14544.8|503
1655129490000|2022-06-13 14:11:30|14546.4|14544.9|14548.3|14546.8|14548.3|14546.8|14546.3|14544.8|395
1655129500000|2022-06-13 14:11:40|14549.3|14547.8|14549.3|14547.8|14549.3|14547.8|14547.3|14545.8|55
1655129510000|2022-06-13 14:11:50|14550.3|14548.8|14550.3|14548.8|14550.3|14548.8|14549.3|14547.8|102
1655129520000|2022-06-13 14:12:00|14549.3|14547.8|14550.3|14548.8|14551.4|14549.8|14549.3|14547.8|45
1655129530000|2022-06-13 14:12:10|14551.3|14549.8|14551.3|14549.8|14551.3|14549.8|14550.3|14548.8|11
1655129540000|2022-06-13 14:12:20|14552.3|14550.8|14551.3|14549.8|14552.3|14550.8|14550.3|14548.8|95
1655129550000|2022-06-13 14:12:30|14550.3|14548.8|14552.3|14550.8|14553.3|14551.8|14550.3|14548.8|60
1655129560000|2022-06-13 14:12:40|14553.3|14551.8|14553.3|14551.8|14553.4|14551.8|14552.3|14550.8|42
1655129570000|2022-06-13 14:12:50|14554.3|14552.8|14551.3|14549.8|14554.3|14552.8|14551.3|14549.8|72
1655129580000|2022-06-13 14:13:00|14550.3|14548.8|14551.3|14549.8|14551.3|14549.8|14550.3|14548.8|33
1655129590000|2022-06-13 14:13:10|14552.3|14550.8|14551.3|14548.8|14552.3|14550.8|14551.3|14548.8|182
1655129600000|2022-06-13 14:13:20|14552.3|14549.8|14551.3|14549.8|14553.3|14551.8|14551.3|14549.8|118
1655129610000|2022-06-13 14:13:30|14550.3|14548.8|14549.3|14547.8|14551.3|14549.8|14549.3|14547.8|61
1655129620000|2022-06-13 14:13:40|14548.3|14546.8|14549.3|14547.8|14550.3|14548.8|14548.3|14546.8|175
1655129630000|2022-06-13 14:13:50|14548.3|14546.8|14548.3|14546.8|14548.3|14546.8|14547.3|14545.8|41
1655129640000|2022-06-13 14:14:00|14547.3|14545.8|14547.3|14545.8|14547.8|14545.8|14546.3|14544.8|175
1655129650000|2022-06-13 14:14:10|14546.3|14544.8|14544.3|14541.8|14546.3|14544.8|14542.4|14540.9|148
1655129660000|2022-06-13 14:14:20|14543.3|14542.8|14544.3|14542.8|14545.3|14543.8|14543.3|14541.8|48
1655129670000|2022-06-13 14:14:30|14543.3|14541.8|14543.3|14541.8|14544.3|14542.8|14542.4|14540.8|64
1655129680000|2022-06-13 14:14:40|14542.3|14540.8|14540.3|14538.8|14542.3|14540.8|14539.3|14537.8|178
1655129690000|2022-06-13 14:14:50|14540.4|14537.8|14542.3|14540.8|14543.3|14541.8|14540.3|14537.8|1575
1655129700000|2022-06-13 14:15:00|14541.3|14539.8|14541.3|14539.8|14542.4|14540.8|14541.3|14539.8|114
1655129710000|2022-06-13 14:15:10|14542.3|14539.9|14543.3|14541.8|14543.3|14541.8|14541.3|14539.8|112
1655129720000|2022-06-13 14:15:20|14542.8|14540.8|14541.3|14539.8|14543.4|14541.8|14541.3|14539.8|93
1655129730000|2022-06-13 14:15:30|14540.3|14538.8|14540.3|14538.8|14541.3|14539.8|14540.3|14538.8|34
1655129740000|2022-06-13 14:15:40|14541.3|14539.8|14541.3|14539.8|14542.3|14540.8|14541.3|14539.8|73
1655129750000|2022-06-13 14:15:50|14542.3|14540.8|14541.3|14538.8|14542.3|14540.8|14540.3|14538.8|91
1655129760000|2022-06-13 14:16:00|14540.3|14539.8|14543.3|14541.8|14543.3|14541.8|14540.3|14538.8|45
1655129770000|2022-06-13 14:16:10|14544.3|14542.8|14543.3|14541.8|14544.4|14542.8|14543.3|14541.8|46
1655129780000|2022-06-13 14:16:20|14543.4|14541.9|14543.3|14541.8|14545.3|14543.8|14543.3|14541.8|99
1655129790000|2022-06-13 14:16:30|14542.4|14540.9|14541.3|14539.8|14543.3|14541.8|14541.3|14539.8|49
1655129800000|2022-06-13 14:16:40|14542.3|14540.8|14542.3|14540.8|14543.3|14541.8|14542.3|14540.8|24
1655129810000|2022-06-13 14:16:50|14543.3|14541.8|14542.3|14540.8|14543.3|14541.8|14541.3|14539.8|51
1655129820000|2022-06-13 14:17:00|14541.4|14539.8|14540.3|14538.8|14542.4|14540.8|14540.3|14538.8|389
1655129830000|2022-06-13 14:17:10|14539.3|14537.8|14538.3|14536.8|14539.3|14537.8|14537.3|14535.8|289
1655129840000|2022-06-13 14:17:20|14539.3|14537.8|14539.3|14537.8|14540.3|14538.8|14539.3|14537.8|429
1655129850000|2022-06-13 14:17:30|14539.4|14536.9|14538.3|14536.8|14539.4|14536.9|14538.3|14536.8|12
1655129860000|2022-06-13 14:17:40|14539.3|14537.8|14537.3|14535.8|14540.4|14538.8|14537.3|14535.8|64
1655129870000|2022-06-13 14:17:50|14538.3|14536.8|14537.3|14534.8|14538.3|14536.8|14536.3|14534.8|66
1655129880000|2022-06-13 14:18:00|14536.3|14535.8|14534.3|14532.8|14536.3|14535.8|14534.3|14531.9|105
1655129890000|2022-06-13 14:18:10|14533.3|14531.8|14533.3|14531.8|14534.3|14532.8|14533.3|14531.8|114
1655129900000|2022-06-13 14:18:20|14534.3|14532.8|14534.3|14531.8|14534.3|14532.8|14533.3|14531.8|110
1655129910000|2022-06-13 14:18:30|14533.4|14531.9|14533.3|14531.8|14534.3|14532.8|14532.3|14530.8|109
1655129920000|2022-06-13 14:18:40|14532.4|14530.9|14532.3|14530.8|14533.3|14531.8|14532.3|14530.8|94
1655129930000|2022-06-13 14:18:50|14533.3|14531.8|14535.3|14533.8|14535.3|14533.8|14533.3|14531.8|203
1655129940000|2022-06-13 14:19:00|14536.3|14534.8|14536.3|14534.8|14537.3|14535.8|14535.3|14533.8|72
1655129950000|2022-06-13 14:19:10|14536.4|14534.9|14537.3|14535.8|14537.3|14535.8|14536.3|14534.8|111
1655129960000|2022-06-13 14:19:20|14536.3|14534.8|14538.3|14536.8|14539.3|14536.9|14536.3|14534.8|49
1655129970000|2022-06-13 14:19:30|14539.3|14537.8|14536.3|14534.8|14539.3|14537.8|14536.3|14534.8|60
1655129980000|2022-06-13 14:19:40|14537.3|14535.8|14538.3|14535.8|14539.3|14537.8|14537.3|14535.8|85
1655129990000|2022-06-13 14:19:50|14537.4|14535.9|14536.3|14534.8|14538.3|14536.8|14536.3|14534.8|81
1655130000000|2022-06-13 14:20:00|14535.3|14533.8|14535.3|14533.8|14536.3|14534.8|14535.3|14533.8|34
1655130010000|2022-06-13 14:20:10|14536.3|14534.8|14536.3|14534.8|14537.3|14535.8|14536.3|14534.8|79
1655130020000|2022-06-13 14:20:20|14537.3|14535.8|14538.3|14536.8|14539.3|14537.8|14536.3|14534.8|130
1655130030000|2022-06-13 14:20:30|14539.3|14535.8|14536.3|14534.8|14539.3|14535.8|14536.3|14534.8|75
1655130040000|2022-06-13 14:20:40|14537.3|14535.8|14536.3|14533.8|14537.4|14535.8|14534.3|14532.8|119
1655130050000|2022-06-13 14:20:50|14535.3|14532.8|14536.3|14534.8|14536.3|14534.8|14534.3|14531.9|67
1655130060000|2022-06-13 14:21:00|14535.3|14533.8|14538.3|14536.8|14538.3|14536.8|14535.3|14533.8|108
1655130070000|2022-06-13 14:21:10|14539.3|14537.8|14538.3|14536.8|14539.3|14537.8|14538.3|14536.4|62
1655130080000|2022-06-13 14:21:20|14539.3|14536.9|14539.3|14537.8|14539.3|14537.8|14538.3|14536.8|41
1655130090000|2022-06-13 14:21:30|||||||||42
1655130100000|2022-06-13 14:21:40|14538.3|14536.8|14539.3|14537.8|14540.3|14538.8|14538.3|14536.8|87
1655130110000|2022-06-13 14:21:50|14538.3|14536.8|14538.4|14536.9|14540.3|14538.8|14538.3|14536.8|81
1655130120000|2022-06-13 14:22:00|14538.3|14536.8|14538.3|14536.8|14539.3|14536.8|14538.3|14536.8|17
1655130130000|2022-06-13 14:22:10|14537.4|14535.9|14538.3|14536.8|14538.3|14536.8|14537.4|14535.9|60
1655130140000|2022-06-13 14:22:20|14537.3|14535.8|14537.3|14535.8|14538.3|14536.8|14537.3|14535.8|46
1655130150000|2022-06-13 14:22:30|14538.3|14536.8|14538.3|14536.8|14539.3|14537.8|14537.3|14535.8|43
1655130160000|2022-06-13 14:22:40|14537.3|14535.8|14538.3|14536.8|14538.3|14536.8|14537.3|14535.8|171
1655130170000|2022-06-13 14:22:50|14538.4|14535.9|14534.3|14532.8|14538.4|14536.8|14533.3|14531.8|167
1655130180000|2022-06-13 14:23:00|14533.4|14531.9|14535.3|14533.8|14535.3|14533.8|14533.3|14531.8|229
1655130190000|2022-06-13 14:23:10|14533.3|14531.8|14534.3|14532.8|14535.3|14533.8|14532.3|14530.8|234
1655130200000|2022-06-13 14:23:20|14535.3|14533.8|14535.3|14533.8|14536.3|14533.8|14534.3|14532.8|41
1655130210000|2022-06-13 14:23:30|14534.3|14532.8|14534.3|14532.8|14536.3|14534.8|14534.3|14532.8|68
1655130220000|2022-06-13 14:23:40|14535.3|14531.8|14534.3|14532.8|14535.3|14532.8|14533.3|14530.8|174
1655130230000|2022-06-13 14:23:50|14533.3|14531.8|14533.3|14531.8|14533.3|14531.8|14533.3|14531.8|15
1655130240000|2022-06-13 14:24:00|14534.3|14530.8|14532.3|14530.8|14534.3|14532.8|14531.3|14529.8|100
1655130250000|2022-06-13 14:24:10|14531.3|14529.8|14532.3|14530.8|14532.3|14530.8|14531.3|14529.8|35
1655130260000|2022-06-13 14:24:20|14531.3|14529.8|14531.3|14529.8|14531.3|14529.8|14530.3|14528.8|111
1655130270000|2022-06-13 14:24:30|14530.3|14528.8|14531.3|14529.8|14531.3|14529.8|14530.3|14528.8|181
1655130280000|2022-06-13 14:24:40|14530.3|14528.8|14531.3|14529.8|14531.4|14529.8|14530.3|14528.8|40
1655130290000|2022-06-13 14:24:50|14532.3|14530.8|14534.3|14532.8|14534.3|14532.8|14532.3|14530.8|133
1655130300000|2022-06-13 14:25:00|14535.3|14533.8|14534.3|14532.8|14535.3|14533.8|14534.3|14532.8|201
1655130310000|2022-06-13 14:25:10|14534.4|14532.9|14532.3|14529.8|14534.4|14532.9|14532.3|14529.8|134
1655130320000|2022-06-13 14:25:20|14531.3|14528.8|14529.3|14527.8|14531.3|14529.8|14528.3|14526.8|139
1655130330000|2022-06-13 14:25:30|14528.4|14526.9|14527.3|14525.8|14529.3|14527.8|14527.3|14524.8|261
1655130340000|2022-06-13 14:25:40|14528.3|14526.8|14530.3|14528.8|14530.3|14528.8|14528.3|14526.8|69
1655130350000|2022-06-13 14:25:50|14531.3|14529.8|14531.3|14529.8|14532.3|14530.8|14531.3|14529.8|110
1655130360000|2022-06-13 14:26:00|14532.3|14530.8|14533.3|14531.8|14533.3|14531.8|14531.3|14529.8|105
1655130370000|2022-06-13 14:26:10|14532.3|14530.8|14535.3|14532.8|14535.3|14533.8|14532.3|14530.8|121
1655130380000|2022-06-13 14:26:20|14534.3|14531.9|14532.3|14530.8|14534.3|14531.9|14532.3|14530.8|77
1655130390000|2022-06-13 14:26:30|14533.3|14531.8|14532.3|14530.8|14534.3|14532.8|14532.3|14530.8|157
1655130400000|2022-06-13 14:26:40|14531.3|14529.8|14532.3|14529.8|14532.3|14530.8|14530.3|14528.8|89
1655130410000|2022-06-13 14:26:50|14531.3|14530.8|14531.3|14529.8|14531.3|14530.8|14531.3|14528.8|136
1655130420000|2022-06-13 14:27:00|14530.3|14528.8|14526.3|14524.8|14530.3|14528.8|14526.3|14524.8|116
1655130430000|2022-06-13 14:27:10|14527.3|14525.8|14526.3|14524.8|14527.3|14525.8|14526.3|14524.8|203
1655130440000|2022-06-13 14:27:20|14525.3|14523.8|14523.3|14521.8|14526.3|14524.8|14523.3|14521.8|256
1655130450000|2022-06-13 14:27:30|14524.3|14522.8|14525.3|14523.8|14525.3|14523.8|14523.3|14521.8|107
1655130460000|2022-06-13 14:27:40|14524.3|14522.8|14522.3|14520.8|14524.3|14523.8|14522.3|14520.8|81
1655130470000|2022-06-13 14:27:50|14521.3|14519.8|14520.3|14518.8|14522.3|14520.8|14519.3|14517.8|246
1655130480000|2022-06-13 14:28:00|14521.3|14519.8|14521.3|14519.8|14522.3|14520.8|14520.3|14518.8|192
1655130490000|2022-06-13 14:28:10|14520.3|14518.8|14521.3|14519.8|14521.3|14519.8|14519.3|14517.8|283
1655130500000|2022-06-13 14:28:20|14520.3|14518.8|14518.3|14516.8|14520.3|14518.8|14518.3|14516.8|144
1655130510000|2022-06-13 14:28:30|14519.3|14517.8|14517.3|14515.8|14519.3|14517.8|14516.3|14514.8|307
1655130520000|2022-06-13 14:28:40|14518.3|14516.8|14515.3|14512.8|14518.3|14516.8|14515.3|14512.8|117
1655130530000|2022-06-13 14:28:50|14514.3|14513.8|14515.3|14513.8|14515.3|14513.8|14514.3|14512.8|74
1655130540000|2022-06-13 14:29:00|14514.3|14512.8|14514.3|14512.8|14516.3|14514.8|14514.3|14512.8|131
1655130550000|2022-06-13 14:29:10|14513.3|14511.8|14513.3|14511.8|14514.3|14512.8|14513.3|14511.8|128
1655130560000|2022-06-13 14:29:20|14512.3|14510.8|14508.3|14506.8|14512.3|14510.8|14508.3|14506.8|606
1655130570000|2022-06-13 14:29:30|14509.3|14507.8|14507.3|14505.8|14510.3|14507.8|14507.3|14505.8|213
1655130580000|2022-06-13 14:29:40|14508.3|14506.8|14509.3|14507.8|14509.3|14507.8|14507.3|14505.8|242
1655130590000|2022-06-13 14:29:50|14508.3|14506.8|14503.3|14501.8|14509.3|14507.8|14503.3|14501.8|216
1655130600000|2022-06-13 14:30:00|14504.3|14502.8|14504.3|14502.8|14507.3|14505.8|14504.3|14502.8|330
1655130610000|2022-06-13 14:30:10|14503.3|14501.8|14504.3|14502.8|14505.3|14503.8|14502.3|14500.8|373
1655130620000|2022-06-13 14:30:20|14503.3|14501.8|14505.3|14503.8|14506.3|14504.8|14503.3|14501.8|353
1655130630000|2022-06-13 14:30:30|14506.3|14504.8|14504.3|14502.8|14507.3|14505.8|14504.3|14502.8|325
1655130640000|2022-06-13 14:30:40|14505.3|14503.8|14507.3|14504.8|14507.3|14504.8|14504.3|14502.8|115
1655130650000|2022-06-13 14:30:50|14506.4|14505.8|14507.3|14505.8|14508.3|14506.8|14506.4|14504.8|160
1655130660000|2022-06-13 14:31:00|14506.3|14504.8|14503.3|14501.8|14506.3|14504.8|14502.3|14500.8|393
1655130670000|2022-06-13 14:31:10|14504.3|14502.8|14507.3|14505.8|14507.3|14505.8|14503.3|14501.8|947
1655130680000|2022-06-13 14:31:20|14506.4|14504.9|14507.3|14505.8|14507.3|14505.8|14506.3|14504.8|96
1655130690000|2022-06-13 14:31:30|14506.3|14504.8|14506.3|14504.8|14509.3|14507.8|14506.3|14504.8|115
1655130700000|2022-06-13 14:31:40|14507.3|14504.9|14505.3|14503.8|14507.3|14505.8|14504.3|14502.8|130
1655130710000|2022-06-13 14:31:50|14504.4|14502.9|14508.3|14506.8|14508.3|14506.8|14504.3|14502.8|251
1655130720000|2022-06-13 14:32:00|14509.3|14507.8|14510.3|14508.8|14511.3|14509.8|14509.3|14507.8|202
1655130730000|2022-06-13 14:32:10|14509.3|14507.8|14510.3|14508.8|14510.3|14508.8|14509.3|14507.8|120
1655130740000|2022-06-13 14:32:20|14509.3|14507.8|14510.3|14508.8|14510.3|14508.8|14509.3|14507.8|65
1655130750000|2022-06-13 14:32:30|14509.3|14507.8|14510.3|14508.8|14510.3|14508.8|14509.3|14507.8|133
1655130760000|2022-06-13 14:32:40|14511.3|14509.8|14508.3|14506.8|14511.3|14509.8|14508.3|14506.8|67
1655130770000|2022-06-13 14:32:50|14509.3|14507.8|14509.3|14507.8|14509.3|14507.8|14508.3|14506.8|32
1655130780000|2022-06-13 14:33:00|14510.3|14508.8|14510.3|14508.8|14510.3|14508.8|14510.3|14508.8|28
1655130790000|2022-06-13 14:33:10|14509.3|14507.8|14509.3|14507.8|14509.3|14507.8|14508.3|14506.8|132
1655130800000|2022-06-13 14:33:20|14510.3|14508.8|14510.3|14508.8|14510.3|14508.8|14509.3|14507.8|100
1655130810000|2022-06-13 14:33:30|14511.3|14509.8|14510.3|14508.8|14511.3|14509.8|14509.3|14507.8|85
1655130820000|2022-06-13 14:33:40|14509.3|14507.8|14507.3|14505.8|14510.3|14508.8|14507.3|14505.8|212
1655130830000|2022-06-13 14:33:50|14506.3|14504.8|14507.3|14505.8|14507.3|14505.8|14506.3|14504.8|825
1655130840000|2022-06-13 14:34:00|14506.3|14504.8|14507.3|14505.8|14507.3|14505.8|14506.3|14504.8|57
1655130850000|2022-06-13 14:34:10|14506.3|14504.8|14509.3|14507.8|14510.3|14508.8|14506.3|14504.8|116
1655130860000|2022-06-13 14:34:20|14510.3|14508.8|14509.3|14507.8|14511.3|14509.8|14509.3|14507.8|86
1655130870000|2022-06-13 14:34:30|14508.3|14506.8|14507.3|14505.8|14509.3|14507.8|14507.3|14505.8|273
1655130880000|2022-06-13 14:34:40|14508.3|14506.8|14506.3|14504.8|14508.3|14506.8|14504.3|14502.8|168
1655130890000|2022-06-13 14:34:50|14505.3|14503.8|14507.3|14505.8|14508.3|14505.8|14505.3|14503.8|95
1655130900000|2022-06-13 14:35:00|14508.3|14506.8|14509.3|14507.8|14510.3|14508.8|14508.3|14506.8|69
1655130910000|2022-06-13 14:35:10|14510.3|14508.8|14510.3|14508.8|14512.3|14510.8|14510.3|14508.8|45
1655130920000|2022-06-13 14:35:20|14509.4|14507.9|14509.3|14507.8|14511.3|14509.8|14509.3|14507.8|93
1655130930000|2022-06-13 14:35:30|14508.3|14506.8|14513.3|14511.8|14514.3|14511.8|14508.3|14506.8|163
1655130940000|2022-06-13 14:35:40|14514.3|14512.8|14513.3|14511.8|14514.3|14512.8|14513.3|14511.8|278
1655130950000|2022-06-13 14:35:50|14514.3|14512.8|14514.4|14512.9|14515.3|14513.8|14514.3|14512.8|115
1655130960000|2022-06-13 14:36:00|14514.3|14512.8|14514.3|14512.8|14517.3|14515.8|14514.3|14512.8|487
1655130970000|2022-06-13 14:36:10|14515.3|14513.8|14518.3|14516.8|14518.3|14516.8|14515.3|14513.8|280
1655130980000|2022-06-13 14:36:20|14517.3|14515.8|14516.3|14514.8|14518.3|14516.8|14516.3|14514.8|165
1655130990000|2022-06-13 14:36:30|14517.3|14515.8|14516.3|14514.8|14517.3|14515.8|14515.3|14513.8|120
1655131000000|2022-06-13 14:36:40|14517.3|14515.8|14516.3|14514.8|14518.3|14516.8|14516.3|14514.8|105
1655131010000|2022-06-13 14:36:50|14517.3|14515.8|14518.3|14516.8|14519.3|14516.8|14517.3|14515.8|258
1655131020000|2022-06-13 14:37:00|14518.2|14516.7|14516.3|14514.8|14518.3|14516.8|14516.3|14514.8|142
1655131030000|2022-06-13 14:37:10|14516.4|14514.9|14515.3|14513.8|14517.3|14515.8|14515.3|14513.8|181
1655131040000|2022-06-13 14:37:20|14516.3|14514.8|14516.3|14514.8|14516.3|14514.8|14516.3|14514.8|8
1655131050000|2022-06-13 14:37:30|14517.3|14515.8|14516.3|14514.8|14517.3|14515.8|14516.3|14514.8|63
1655131060000|2022-06-13 14:37:40|14515.3|14513.8|14512.3|14510.8|14516.3|14514.8|14512.3|14510.8|90
1655131070000|2022-06-13 14:37:50|14511.3|14509.8|14511.3|14509.8|14512.3|14510.8|14510.3|14508.8|164
1655131080000|2022-06-13 14:38:00|14512.3|14510.8|14512.3|14510.8|14512.3|14510.8|14511.3|14509.8|816
1655131090000|2022-06-13 14:38:10|14513.3|14511.8|14511.3|14509.8|14513.3|14511.8|14511.3|14509.8|105
1655131100000|2022-06-13 14:38:20|14510.3|14508.8|14511.3|14509.8|14511.3|14509.8|14510.3|14508.8|73
1655131110000|2022-06-13 14:38:30|14512.3|14510.8|14509.3|14507.8|14512.3|14510.8|14509.3|14507.8|113
1655131120000|2022-06-13 14:38:40|14510.3|14508.8|14510.3|14508.8|14511.3|14509.8|14509.3|14507.8|54
1655131130000|2022-06-13 14:38:50|14511.3|14509.8|14508.3|14506.8|14511.3|14509.8|14508.3|14506.8|143
1655131140000|2022-06-13 14:39:00|14507.4|14505.9|14506.3|14504.8|14507.4|14505.9|14506.3|14504.8|53
1655131150000|2022-06-13 14:39:10|14507.3|14505.8|14506.3|14504.8|14507.3|14505.8|14506.3|14504.8|28
1655131160000|2022-06-13 14:39:20|14507.2|14505.7|14506.3|14504.8|14508.3|14506.8|14506.3|14504.8|57
1655131170000|2022-06-13 14:39:30|14507.2|14505.7|14506.3|14504.8|14507.3|14505.8|14506.3|14503.8|26
1655131180000|2022-06-13 14:39:40|14507.3|14505.8|14506.3|14504.8|14507.3|14505.8|14505.3|14503.8|246
1655131190000|2022-06-13 14:39:50|14506.4|14504.9|14508.3|14506.8|14508.3|14506.8|14506.4|14504.9|6
1655131200000|2022-06-13 14:40:00|14510.2|14508.7|14510.3|14508.8|14511.3|14509.8|14510.2|14508.7|79
1655131210000|2022-06-13 14:40:10|14509.3|14507.8|14510.4|14508.9|14511.3|14509.8|14509.3|14507.8|91
1655131220000|2022-06-13 14:40:20|14511.3|14509.8|14511.3|14509.8|14511.3|14509.8|14511.3|14509.8|2
1655131230000|2022-06-13 14:40:30|||||||||7
1655131240000|2022-06-13 14:40:40|14510.3|14508.8|14511.3|14509.8|14511.3|14509.8|14510.3|14508.8|18
1655131250000|2022-06-13 14:40:50|14510.3|14508.8|14508.3|14506.8|14510.3|14508.8|14507.3|14505.8|110
1655131260000|2022-06-13 14:41:00|14507.3|14505.8|14508.3|14506.8|14508.3|14506.8|14507.3|14505.8|78
1655131270000|2022-06-13 14:41:10|14507.3|14505.8|14510.3|14507.8|14510.3|14507.8|14507.3|14505.8|86
1655131280000|2022-06-13 14:41:20|14509.3|14505.8|14508.3|14506.8|14510.3|14506.8|14507.3|14505.8|54
1655131290000|2022-06-13 14:41:30|14509.3|14507.8|14508.3|14506.8|14509.3|14507.8|14508.3|14506.8|64
1655131300000|2022-06-13 14:41:40|14508.4|14506.9|14511.3|14509.8|14511.3|14509.8|14508.4|14506.9|23
1655131310000|2022-06-13 14:41:50|14510.3|14508.8|14511.3|14509.8|14511.3|14509.8|14510.3|14508.8|54
1655131320000|2022-06-13 14:42:00|14512.3|14508.8|14510.3|14508.8|14512.3|14509.8|14510.3|14508.8|203
1655131330000|2022-06-13 14:42:10|14511.2|14509.7|14510.3|14508.8|14511.2|14509.7|14510.3|14508.8|59
1655131340000|2022-06-13 14:42:20|14509.3|14507.8|14509.3|14507.8|14510.3|14508.8|14509.3|14507.8|91
1655131350000|2022-06-13 14:42:30|14510.3|14508.8|14510.3|14508.8|14510.3|14508.8|14509.3|14507.8|141
1655131360000|2022-06-13 14:42:40|14509.3|14507.8|14509.3|14507.8|14509.4|14507.9|14508.3|14506.8|193
1655131370000|2022-06-13 14:42:50|14510.3|14508.8|14510.3|14508.8|14510.3|14508.8|14509.3|14507.8|114
1655131380000|2022-06-13 14:43:00|14509.3|14507.8|14510.3|14508.8|14510.3|14508.8|14509.3|14507.8|270
1655131390000|2022-06-13 14:43:10|14509.3|14507.8|14510.3|14508.8|14510.3|14508.8|14509.3|14507.8|85
1655131400000|2022-06-13 14:43:20|14509.3|14507.8|14508.3|14506.8|14510.3|14508.8|14508.3|14506.8|73
1655131410000|2022-06-13 14:43:30|14507.3|14505.8|14510.3|14508.8|14510.3|14508.8|14507.3|14505.8|195
1655131420000|2022-06-13 14:43:40|14509.3|14507.8|14509.3|14507.8|14510.3|14508.8|14509.3|14507.8|31
1655131430000|2022-06-13 14:43:50|14510.3|14508.8|14513.3|14511.8|14513.3|14511.8|14510.3|14508.8|133
1655131440000|2022-06-13 14:44:00|14512.3|14510.8|14514.3|14512.8|14514.3|14512.8|14512.3|14510.8|104
1655131450000|2022-06-13 14:44:10|14515.3|14513.8|14512.3|14510.8|14515.3|14513.8|14512.3|14510.8|144
1655131460000|2022-06-13 14:44:20|14513.3|14511.8|14515.3|14513.8|14515.3|14513.8|14513.3|14511.8|26
1655131470000|2022-06-13 14:44:30|14516.3|14514.8|14517.3|14514.8|14517.3|14515.8|14515.3|14514.8|165
1655131480000|2022-06-13 14:44:40|14518.3|14515.8|14517.3|14515.8|14518.3|14516.8|14517.3|14515.8|16
1655131490000|2022-06-13 14:44:50|14518.3|14516.8|14518.3|14515.8|14518.3|14516.8|14517.3|14515.8|93
1655131500000|2022-06-13 14:45:00|14517.3|14516.8|14518.3|14516.8|14518.3|14516.8|14517.3|14515.8|26
1655131510000|2022-06-13 14:45:10|||||||||129
1655131520000|2022-06-13 14:45:20|14519.3|14517.8|14519.3|14517.8|14519.3|14517.8|14518.3|14516.8|139
1655131530000|2022-06-13 14:45:30|14518.3|14516.8|14519.3|14517.8|14519.3|14517.8|14517.3|14515.8|93
1655131540000|2022-06-13 14:45:40|14520.2|14518.7|14520.3|14518.8|14521.2|14519.7|14519.3|14517.8|229
1655131550000|2022-06-13 14:45:50|14519.3|14517.8|14520.3|14517.8|14520.3|14518.8|14519.3|14516.8|23
1655131560000|2022-06-13 14:46:00|14519.3|14518.8|14519.3|14517.8|14520.3|14518.8|14519.3|14517.8|94
1655131570000|2022-06-13 14:46:10|14518.3|14516.8|14519.3|14517.8|14520.3|14518.8|14518.3|14516.8|126
1655131580000|2022-06-13 14:46:20|14518.3|14516.8|14519.3|14517.8|14519.3|14517.8|14517.3|14515.8|245
1655131590000|2022-06-13 14:46:30|14518.3|14516.8|14519.3|14517.8|14519.3|14517.8|14518.3|14516.8|118
1655131600000|2022-06-13 14:46:40|14520.3|14518.8|14519.3|14517.8|14520.3|14518.8|14519.3|14517.8|24
1655131610000|2022-06-13 14:46:50|14518.3|14516.8|14519.3|14517.8|14519.3|14517.8|14518.3|14515.8|217
1655131620000|2022-06-13 14:47:00|14518.3|14516.8|14519.3|14516.8|14519.3|14517.8|14518.3|14516.7|154
1655131630000|2022-06-13 14:47:10|14518.3|14515.8|14517.3|14515.8|14518.3|14516.8|14516.3|14514.8|124
1655131640000|2022-06-13 14:47:20|14516.3|14514.8|14517.3|14515.8|14517.3|14515.8|14516.3|14514.8|99
1655131650000|2022-06-13 14:47:30|14516.3|14514.8|14519.3|14517.8|14519.3|14517.8|14516.3|14514.8|59
1655131660000|2022-06-13 14:47:40|14520.3|14518.8|14519.3|14517.8|14520.3|14518.8|14518.3|14516.8|45
1655131670000|2022-06-13 14:47:50|14518.3|14516.8|14518.2|14516.7|14518.3|14516.8|14518.2|14515.8|44
1655131680000|2022-06-13 14:48:00|14518.3|14516.8|14518.3|14516.8|14520.3|14518.8|14518.3|14516.8|42
1655131690000|2022-06-13 14:48:10|14519.3|14517.8|14520.3|14517.8|14520.3|14518.8|14519.3|14517.8|155
1655131700000|2022-06-13 14:48:20|14519.3|14517.7|14520.3|14517.8|14521.3|14519.8|14519.3|14517.7|243
1655131710000|2022-06-13 14:48:30|14519.3|14518.8|14520.3|14517.8|14520.3|14518.8|14519.3|14517.3|48
1655131720000|2022-06-13 14:48:40|14519.3|14516.8|14516.3|14514.8|14519.3|14516.8|14516.3|14514.8|56
1655131730000|2022-06-13 14:48:50|14515.3|14513.8|14519.3|14517.8|14519.3|14517.8|14515.3|14513.8|103
1655131740000|2022-06-13 14:49:00|14518.3|14516.8|14520.3|14518.8|14521.3|14519.8|14518.3|14516.8|272
1655131750000|2022-06-13 14:49:10|14521.2|14519.7|14521.3|14519.8|14521.3|14519.8|14520.3|14518.8|221
1655131760000|2022-06-13 14:49:20|14522.3|14520.8|14521.3|14519.8|14522.3|14520.8|14521.3|14519.8|383
1655131770000|2022-06-13 14:49:30|14522.3|14520.8|14524.3|14522.8|14524.3|14522.8|14521.3|14519.8|272
1655131780000|2022-06-13 14:49:40|14523.3|14521.8|14522.3|14520.8|14523.3|14521.8|14522.3|14520.8|38
1655131790000|2022-06-13 14:49:50|14522.2|14519.8|14523.3|14521.8|14523.3|14521.8|14522.2|14519.8|99
1655131800000|2022-06-13 14:50:00|14522.3|14520.8|14523.3|14521.8|14523.3|14521.8|14522.3|14520.8|45
1655131810000|2022-06-13 14:50:10|14522.3|14520.8|14523.3|14521.8|14523.3|14521.8|14522.3|14520.8|67
1655131820000|2022-06-13 14:50:20|14524.3|14522.8|14524.3|14522.8|14524.3|14522.8|14523.3|14521.8|208
1655131830000|2022-06-13 14:50:30|14525.3|14523.8|14525.3|14522.8|14525.3|14523.8|14524.3|14522.8|123
1655131840000|2022-06-13 14:50:40|14524.3|14521.8|14523.3|14521.8|14524.3|14522.8|14523.3|14521.7|133
1655131850000|2022-06-13 14:50:50|14524.3|14522.8|14522.3|14520.8|14524.3|14522.8|14522.3|14520.8|170
1655131860000|2022-06-13 14:51:00|14521.3|14519.8|14523.3|14521.8|14523.3|14521.8|14521.3|14519.8|125
1655131870000|2022-06-13 14:51:10|14523.2|14521.7|14523.3|14521.8|14523.3|14521.8|14522.3|14520.8|17
1655131880000|2022-06-13 14:51:20|14524.3|14522.8|14524.3|14522.8|14524.3|14522.8|14524.3|14522.8|130
1655131890000|2022-06-13 14:51:30|14523.3|14521.8|14522.3|14519.8|14523.3|14522.8|14522.2|14519.8|198
1655131900000|2022-06-13 14:51:40|14521.3|14520.8|14519.3|14517.8|14521.3|14520.8|14519.3|14517.8|134
1655131910000|2022-06-13 14:51:50|14520.3|14518.7|14521.2|14518.7|14521.3|14519.8|14520.2|14518.7|184
1655131920000|2022-06-13 14:52:00|14521.3|14519.8|14521.3|14519.8|14522.3|14520.8|14520.3|14518.7|90
1655131930000|2022-06-13 14:52:10|14520.3|14518.8|14521.3|14519.8|14521.3|14519.8|14520.3|14518.8|182
1655131940000|2022-06-13 14:52:20|14520.3|14518.8|14516.3|14514.8|14520.3|14518.8|14516.3|14514.8|237
1655131950000|2022-06-13 14:52:30|14517.3|14515.8|14517.3|14515.8|14517.3|14515.8|14515.3|14513.8|269
1655131960000|2022-06-13 14:52:40|14518.3|14516.7|14518.3|14515.8|14518.3|14516.8|14517.3|14515.8|90
1655131970000|2022-06-13 14:52:50|14518.2|14516.7|14519.3|14517.8|14520.3|14518.8|14518.2|14516.7|69
1655131980000|2022-06-13 14:53:00|14520.3|14518.8|14521.3|14519.8|14521.3|14519.8|14520.3|14518.8|52
1655131990000|2022-06-13 14:53:10|14520.3|14518.8|14519.3|14517.8|14520.3|14518.8|14518.3|14516.8|58
1655132000000|2022-06-13 14:53:20|14518.3|14516.8|14518.3|14516.8|14519.3|14517.8|14517.3|14515.8|62
1655132010000|2022-06-13 14:53:30|14519.3|14517.8|14522.3|14520.8|14522.3|14520.8|14519.3|14517.8|77
1655132020000|2022-06-13 14:53:40|14523.3|14521.8|14524.3|14522.8|14524.3|14522.8|14523.3|14520.8|154
1655132030000|2022-06-13 14:53:50|14523.3|14521.8|14523.3|14521.8|14523.3|14521.8|14523.2|14521.7|99
1655132040000|2022-06-13 14:54:00|14524.3|14522.8|14523.3|14521.8|14524.3|14522.8|14522.3|14520.8|68
1655132050000|2022-06-13 14:54:10|14523.2|14520.8|14523.3|14521.8|14523.3|14521.8|14523.2|14520.8|72
1655132060000|2022-06-13 14:54:20|14522.3|14520.8|14525.3|14523.8|14525.3|14523.8|14522.3|14520.8|256
1655132070000|2022-06-13 14:54:30|14526.2|14523.7|14525.3|14523.8|14526.3|14524.8|14524.3|14522.8|150
1655132080000|2022-06-13 14:54:40|14526.3|14524.8|14526.3|14524.8|14526.3|14524.8|14525.3|14523.8|97
1655132090000|2022-06-13 14:54:50|14525.3|14523.8|14525.3|14523.8|14526.3|14523.8|14525.3|14523.8|50
1655132100000|2022-06-13 14:55:00|14524.3|14522.8|14525.3|14523.8|14525.3|14523.8|14524.3|14522.8|187
1655132110000|2022-06-13 14:55:10|14524.8|14522.8|14525.3|14523.8|14525.3|14523.8|14524.8|14522.8|69
1655132120000|2022-06-13 14:55:20|14524.3|14522.8|14525.3|14523.8|14525.3|14523.8|14524.3|14522.7|41
1655132130000|2022-06-13 14:55:30|14524.3|14522.8|14524.3|14522.8|14525.3|14523.8|14523.3|14521.8|234
1655132140000|2022-06-13 14:55:40|14523.3|14521.8|14524.3|14522.8|14524.3|14522.8|14523.3|14520.8|14
1655132150000|2022-06-13 14:55:50|14525.3|14523.8|14526.3|14523.8|14526.3|14524.8|14524.3|14523.8|58
1655132160000|2022-06-13 14:56:00|14525.3|14524.8|14525.3|14523.8|14527.3|14525.8|14525.3|14523.8|84
1655132170000|2022-06-13 14:56:10|14526.3|14524.8|14524.3|14522.8|14526.3|14524.8|14524.3|14522.8|62
1655132180000|2022-06-13 14:56:20|14525.3|14521.8|14525.3|14523.8|14525.3|14523.8|14524.2|14521.8|162
1655132190000|2022-06-13 14:56:30|14526.3|14524.8|14524.3|14522.8|14526.3|14524.8|14524.3|14522.8|118
1655132200000|2022-06-13 14:56:40|14525.2|14523.7|14524.3|14521.8|14525.3|14523.8|14523.3|14521.7|94
1655132210000|2022-06-13 14:56:50|14524.2|14522.8|14523.3|14521.8|14524.3|14522.8|14523.3|14521.8|27
1655132220000|2022-06-13 14:57:00|14524.3|14522.8|14526.3|14524.8|14526.3|14524.8|14524.3|14522.8|60
1655132230000|2022-06-13 14:57:10|14527.2|14524.7|14527.3|14525.8|14528.3|14526.8|14526.3|14524.7|56
1655132240000|2022-06-13 14:57:20|14528.3|14526.8|14529.3|14527.8|14529.3|14527.8|14528.3|14525.8|126
1655132250000|2022-06-13 14:57:30|14530.3|14528.8|14529.3|14526.8|14530.3|14528.8|14528.3|14526.8|127
1655132260000|2022-06-13 14:57:40|14530.3|14527.8|14530.3|14528.8|14530.3|14528.8|14528.3|14526.8|198
1655132270000|2022-06-13 14:57:50|14529.3|14527.8|14529.3|14527.8|14529.3|14527.8|14528.3|14526.8|57
1655132280000|2022-06-13 14:58:00|14530.3|14528.8|14530.3|14528.8|14530.3|14528.8|14529.3|14527.8|80
1655132290000|2022-06-13 14:58:10|14529.3|14527.8|14530.3|14528.8|14530.3|14528.8|14529.3|14527.8|295
1655132300000|2022-06-13 14:58:20|14529.3|14527.8|14529.3|14527.8|14530.3|14528.8|14529.3|14526.8|118
1655132310000|2022-06-13 14:58:30|14530.3|14526.8|14525.3|14523.8|14530.3|14526.8|14524.3|14522.8|122
1655132320000|2022-06-13 14:58:40|14526.3|14522.8|14525.3|14523.8|14526.3|14524.8|14525.3|14522.8|61
1655132330000|2022-06-13 14:58:50|14526.3|14524.8|14523.3|14521.8|14526.3|14524.8|14523.3|14521.8|105
1655132340000|2022-06-13 14:59:00|14522.3|14520.8|14522.3|14520.8|14523.3|14521.8|14522.3|14520.8|88
1655132350000|2022-06-13 14:59:10|14523.3|14521.8|14523.3|14521.8|14524.3|14522.8|14523.3|14521.8|96
1655132360000|2022-06-13 14:59:20|14522.3|14520.8|14520.3|14518.8|14523.3|14520.8|14520.3|14518.8|271
1655132370000|2022-06-13 14:59:30|14521.2|14519.7|14521.3|14519.8|14522.3|14519.8|14520.3|14518.7|301
1655132380000|2022-06-13 14:59:40|14520.3|14518.8|14519.3|14517.8|14521.3|14519.8|14519.3|14517.8|72
1655132390000|2022-06-13 14:59:50|14520.3|14518.8|14520.3|14518.8|14521.3|14519.8|14519.3|14517.8|120
1655132400000|2022-06-13 15:00:00|14519.3|14517.8|14522.3|14520.8|14522.3|14520.8|14519.3|14517.8|129
1655132410000|2022-06-13 15:00:10|14521.3|14519.8|14519.3|14517.8|14522.3|14520.8|14519.3|14517.7|59
1655132420000|2022-06-13 15:00:20|14518.3|14516.8|14518.3|14516.8|14520.3|14518.8|14518.3|14516.7|116
1655132430000|2022-06-13 15:00:30|14517.3|14515.8|14516.3|14514.8|14518.3|14516.8|14516.3|14514.8|316
1655132440000|2022-06-13 15:00:40|14515.3|14513.8|14515.3|14512.8|14515.3|14513.8|14514.3|14512.8|167
1655132450000|2022-06-13 15:00:50|14514.3|14511.8|14514.3|14512.8|14515.3|14513.8|14514.3|14511.8|62
1655132460000|2022-06-13 15:01:00|14515.3|14513.8|14512.3|14510.8|14516.3|14514.8|14512.3|14510.8|232
1655132470000|2022-06-13 15:01:10|14513.3|14511.8|14515.3|14513.8|14515.3|14513.8|14512.3|14510.8|113
1655132480000|2022-06-13 15:01:20|14514.3|14512.8|14513.3|14511.8|14514.3|14512.8|14512.3|14510.8|95
1655132490000|2022-06-13 15:01:30|14514.3|14512.8|14514.3|14512.8|14514.3|14512.8|14512.3|14510.8|301
1655132500000|2022-06-13 15:01:40|14513.3|14511.8|14515.3|14513.8|14515.3|14513.8|14513.3|14511.7|251
1655132510000|2022-06-13 15:01:50|14516.3|14514.8|14514.3|14512.8|14516.3|14514.8|14514.3|14512.7|255
1655132520000|2022-06-13 15:02:00|14513.3|14511.8|14513.3|14511.8|14513.3|14511.8|14512.3|14510.7|67
1655132530000|2022-06-13 15:02:10|14512.3|14510.8|14512.3|14510.8|14513.3|14511.8|14511.3|14509.8|108
1655132540000|2022-06-13 15:02:20|14511.3|14509.8|14513.3|14511.8|14513.3|14511.8|14511.3|14509.8|253
1655132550000|2022-06-13 15:02:30|14512.3|14510.8|14510.3|14508.8|14512.3|14510.8|14510.2|14508.7|141
1655132560000|2022-06-13 15:02:40|14511.3|14509.8|14509.3|14507.8|14511.3|14509.8|14509.3|14507.8|36
1655132570000|2022-06-13 15:02:50|14508.3|14506.8|14506.3|14503.8|14508.3|14506.8|14505.3|14503.8|69
1655132580000|2022-06-13 15:03:00|14505.3|14504.7|14507.3|14505.8|14508.3|14506.8|14505.3|14504.7|210
1655132590000|2022-06-13 15:03:10|14508.3|14506.8|14507.3|14505.8|14508.3|14506.8|14507.3|14504.8|131
1655132600000|2022-06-13 15:03:20|14508.3|14506.8|14508.3|14506.8|14509.3|14507.8|14508.3|14505.8|276
1655132610000|2022-06-13 15:03:30|14509.3|14507.7|14511.2|14509.7|14511.3|14509.7|14509.2|14506.7|101
1655132620000|2022-06-13 15:03:40|14511.3|14508.8|14511.2|14509.7|14512.3|14510.8|14510.2|14508.7|112
1655132630000|2022-06-13 15:03:50|14510.2|14508.7|14510.2|14507.7|14511.2|14509.7|14509.2|14507.7|53
1655132640000|2022-06-13 15:04:00|14509.3|14507.8|14508.2|14506.7|14510.2|14507.8|14507.2|14505.7|145
1655132650000|2022-06-13 15:04:10|14509.2|14507.7|14508.2|14506.7|14509.2|14507.7|14508.2|14505.7|70
1655132660000|2022-06-13 15:04:20|14507.3|14505.7|14506.2|14504.7|14508.2|14506.7|14506.2|14504.7|69
1655132670000|2022-06-13 15:04:30|14505.2|14503.7|14508.2|14506.7|14509.2|14506.7|14505.2|14503.7|173
1655132680000|2022-06-13 15:04:40|14507.2|14505.7|14511.2|14509.7|14511.2|14509.7|14507.2|14505.7|76
1655132690000|2022-06-13 15:04:50|14510.2|14508.7|14511.2|14509.7|14511.3|14509.7|14510.2|14508.7|87
1655132700000|2022-06-13 15:05:00|14510.3|14508.8|14512.2|14510.7|14513.2|14511.7|14510.2|14508.7|123
1655132710000|2022-06-13 15:05:10|14511.2|14509.7|14510.2|14508.7|14511.2|14509.7|14509.2|14507.7|81
1655132720000|2022-06-13 15:05:20|14511.2|14509.7|14511.2|14509.7|14511.2|14509.7|14509.2|14507.7|45
1655132730000|2022-06-13 15:05:30|14512.2|14510.7|14511.2|14509.7|14512.2|14510.7|14510.2|14508.7|30
1655132740000|2022-06-13 15:05:40|14512.2|14509.8|14511.2|14508.7|14512.3|14510.7|14510.2|14508.7|256
1655132750000|2022-06-13 15:05:50|14510.2|14509.7|14511.2|14509.7|14511.3|14509.7|14510.2|14508.7|75
1655132760000|2022-06-13 15:06:00|14510.3|14508.8|14509.2|14506.7|14511.3|14509.7|14508.2|14506.7|196
1655132770000|2022-06-13 15:06:10|14508.3|14506.8|14508.2|14506.7|14509.2|14506.8|14507.2|14505.7|79
1655132780000|2022-06-13 15:06:20|14507.2|14505.7|14507.2|14505.7|14508.2|14506.7|14507.2|14504.7|173
1655132790000|2022-06-13 15:06:30|14507.3|14505.8|14507.2|14505.7|14509.2|14507.7|14507.2|14505.7|255
1655132800000|2022-06-13 15:06:40|14508.2|14506.7|14506.2|14504.7|14508.3|14506.7|14506.2|14504.7|89
1655132810000|2022-06-13 15:06:50|14505.2|14503.7|14507.2|14505.7|14507.2|14505.7|14505.2|14503.7|56
1655132820000|2022-06-13 15:07:00|14506.3|14504.8|14508.2|14506.7|14509.2|14507.7|14506.2|14504.7|114
1655132830000|2022-06-13 15:07:10|14507.2|14505.7|14508.2|14506.7|14509.2|14507.7|14507.2|14505.7|162
1655132840000|2022-06-13 15:07:20|14509.2|14507.7|14507.2|14505.7|14509.2|14507.7|14506.2|14504.7|46
1655132850000|2022-06-13 15:07:30|14506.3|14504.8|14506.2|14504.7|14507.2|14505.7|14506.2|14504.7|54
1655132860000|2022-06-13 15:07:40|14505.3|14503.8|14506.2|14504.7|14506.2|14504.7|14505.2|14503.7|111
1655132870000|2022-06-13 15:07:50|14505.2|14503.7|14505.2|14503.7|14506.2|14504.7|14505.2|14503.7|73
1655132880000|2022-06-13 15:08:00|14504.2|14502.7|14506.2|14503.7|14506.2|14504.7|14504.2|14502.7|119
1655132890000|2022-06-13 15:08:10|14505.2|14504.7|14507.2|14505.7|14507.2|14505.7|14505.2|14504.7|104
1655132900000|2022-06-13 15:08:20|14508.2|14506.7|14507.2|14505.7|14508.2|14506.7|14507.2|14505.7|168
1655132910000|2022-06-13 15:08:30|14508.2|14506.7|14507.2|14505.7|14508.2|14506.7|14506.2|14504.7|124
1655132920000|2022-06-13 15:08:40|14506.2|14504.7|14507.2|14505.7|14507.2|14505.7|14506.2|14504.7|20
1655132930000|2022-06-13 15:08:50|14508.2|14506.7|14507.2|14505.7|14508.2|14506.7|14507.2|14505.7|28
1655132940000|2022-06-13 15:09:00|14508.2|14506.7|14507.2|14505.7|14508.2|14506.7|14506.2|14504.7|290
1655132950000|2022-06-13 15:09:10|14506.2|14504.7|14506.2|14504.7|14507.2|14505.7|14505.2|14503.7|210
1655132960000|2022-06-13 15:09:20|14507.2|14505.7|14508.2|14505.7|14508.2|14506.7|14507.2|14505.7|66
1655132970000|2022-06-13 15:09:30|14509.2|14506.7|14510.2|14508.7|14510.2|14508.7|14508.2|14506.7|88
1655132980000|2022-06-13 15:09:40|14511.2|14509.7|14510.2|14508.7|14511.2|14509.7|14510.2|14508.7|49
1655132990000|2022-06-13 15:09:50|14509.2|14507.7|14507.2|14505.7|14509.2|14508.7|14507.2|14505.7|341
1655133000000|2022-06-13 15:10:00|14506.2|14504.7|14504.2|14502.7|14507.2|14505.7|14504.2|14502.7|1031
1655133010000|2022-06-13 15:10:10|14503.2|14501.7|14504.2|14502.7|14505.2|14502.7|14503.2|14501.7|60
1655133020000|2022-06-13 15:10:20|14505.1|14503.6|14504.2|14502.7|14506.2|14504.7|14504.2|14502.7|235
1655133030000|2022-06-13 15:10:30|14505.2|14503.7|14504.2|14502.7|14506.2|14504.7|14504.2|14502.7|100
1655133040000|2022-06-13 15:10:40|14505.1|14503.6|14505.2|14503.7|14505.2|14503.7|14504.2|14502.7|296
1655133050000|2022-06-13 15:10:50|14504.2|14502.7|14502.2|14500.7|14504.2|14502.7|14502.2|14500.7|63
1655133060000|2022-06-13 15:11:00|14503.2|14501.7|14506.2|14504.7|14506.2|14504.7|14503.2|14501.7|125
1655133070000|2022-06-13 15:11:10|14505.3|14503.8|14505.2|14503.7|14506.2|14504.7|14505.2|14503.7|67
1655133080000|2022-06-13 15:11:20|14506.2|14504.7|14506.2|14504.7|14506.2|14504.7|14506.2|14504.7|25
1655133090000|2022-06-13 15:11:30|14505.2|14503.7|14506.2|14504.7|14506.2|14504.7|14505.2|14503.7|153
1655133100000|2022-06-13 15:11:40|14505.3|14503.8|14506.2|14504.7|14506.2|14504.7|14505.2|14503.7|85
1655133110000|2022-06-13 15:11:50|14505.2|14503.7|14506.2|14504.7|14506.2|14504.7|14505.2|14503.7|54
1655133120000|2022-06-13 15:12:00|14505.2|14503.7|14505.2|14503.7|14506.2|14504.7|14504.2|14502.7|123
1655133130000|2022-06-13 15:12:10|14504.2|14502.7|14504.2|14502.7|14504.2|14502.7|14503.2|14501.7|130
1655133140000|2022-06-13 15:12:20|14505.2|14503.7|14505.2|14503.7|14505.2|14503.7|14505.2|14503.7|84
1655133150000|2022-06-13 15:12:30|14506.1|14503.6|14505.2|14503.7|14506.2|14504.7|14505.2|14503.6|37
1655133160000|2022-06-13 15:12:40|||||||||1
1655133170000|2022-06-13 15:12:50|14504.2|14502.7|14505.2|14503.7|14505.2|14503.7|14504.2|14502.7|104
1655133180000|2022-06-13 15:13:00|14507.2|14505.7|14505.2|14503.7|14508.2|14506.7|14505.2|14503.7|240
1655133190000|2022-06-13 15:13:10|14506.2|14504.7|14507.2|14504.7|14507.2|14505.7|14506.2|14504.7|108
1655133200000|2022-06-13 15:13:20|14508.2|14505.7|14507.2|14505.7|14508.2|14506.7|14507.2|14504.7|190
1655133210000|2022-06-13 15:13:30|14508.2|14504.7|14508.2|14506.7|14508.2|14506.7|14508.2|14504.7|51
1655133220000|2022-06-13 15:13:40|14507.2|14505.7|14507.2|14505.7|14508.2|14506.7|14507.2|14505.7|84
1655133230000|2022-06-13 15:13:50|14508.2|14506.7|14508.2|14506.7|14508.2|14506.7|14508.2|14506.7|55
1655133240000|2022-06-13 15:14:00|14507.2|14505.7|14506.2|14504.7|14507.2|14505.7|14506.2|14504.7|191
1655133250000|2022-06-13 15:14:10|14505.2|14503.7|14504.2|14502.7|14505.2|14503.7|14504.2|14502.7|394
1655133260000|2022-06-13 15:14:20|14503.2|14501.7|14503.2|14501.7|14503.2|14501.7|14503.2|14501.7|201
1655133270000|2022-06-13 15:14:30|14504.2|14502.7|14504.2|14502.7|14504.2|14502.7|14504.2|14502.7|238
1655133280000|2022-06-13 15:14:40|14503.2|14501.7|14503.2|14500.7|14503.2|14501.7|14502.2|14500.7|357
1655133290000|2022-06-13 15:14:50|14502.2|14501.7|14502.2|14500.7|14503.2|14501.7|14502.2|14499.7|351
1655133300000|2022-06-13 15:15:00|14501.2|14499.7|14501.2|14498.7|14502.2|14500.7|14500.2|14498.7|269
1655133310000|2022-06-13 15:15:10|14500.2|14499.7|14498.2|14496.7|14501.2|14499.7|14498.2|14496.7|318
1655133320000|2022-06-13 15:15:20|14499.2|14497.7|14497.2|14495.7|14499.2|14497.7|14497.2|14495.7|229
1655133330000|2022-06-13 15:15:30|14498.2|14496.7|14500.2|14498.7|14500.2|14498.7|14498.2|14496.7|430
1655133340000|2022-06-13 15:15:40|14501.2|14499.7|14497.2|14494.7|14501.2|14499.7|14497.1|14494.6|344
1655133350000|2022-06-13 15:15:50|14496.2|14495.7|14496.2|14494.7|14497.2|14495.7|14495.2|14493.7|91
1655133360000|2022-06-13 15:16:00|14495.2|14493.7|14494.2|14492.7|14496.2|14493.7|14493.2|14491.7|207
1655133370000|2022-06-13 15:16:10|14494.1|14491.6|14494.2|14492.7|14494.2|14492.7|14493.2|14491.6|136
1655133380000|2022-06-13 15:16:20|14493.2|14491.7|14491.2|14489.7|14493.2|14491.7|14491.2|14489.7|110
1655133390000|2022-06-13 15:16:30|14490.2|14488.7|14492.2|14490.7|14492.2|14490.7|14490.2|14488.7|172
1655133400000|2022-06-13 15:16:40|14491.2|14489.7|14493.2|14491.7|14493.2|14491.7|14491.2|14489.7|132
1655133410000|2022-06-13 15:16:50|14492.2|14490.7|14494.2|14491.7|14494.2|14492.7|14492.2|14490.7|117
1655133420000|2022-06-13 15:17:00|14493.2|14491.6|14495.2|14493.7|14495.2|14493.7|14492.2|14490.7|224
1655133430000|2022-06-13 15:17:10|14494.2|14492.7|14495.2|14493.7|14495.2|14493.7|14494.2|14492.7|91
1655133440000|2022-06-13 15:17:20|14496.2||14495.2||14496.2||14495.2||114
1655133450000|2022-06-13 15:17:30|14494.2|14492.7|14495.2|14493.7|14495.2|14493.7|14494.2|14492.7|35
1655133460000|2022-06-13 15:17:40|14494.2|14492.7|14494.2|14492.7|14495.2|14493.7|14494.2|14492.7|84
1655133470000|2022-06-13 15:17:50|14493.2|14491.7|14493.2|14491.7|14494.2|14492.7|14492.2|14490.6|98
1655133480000|2022-06-13 15:18:00|14492.2|14490.7|14492.2|14490.7|14492.2|14490.7|14491.2|14489.7|146
1655133490000|2022-06-13 15:18:10|14493.1|14491.6|14493.2|14491.7|14493.2|14491.7|14492.2|14490.7|142
1655133500000|2022-06-13 15:18:20|14494.2|14490.7|14491.2|14489.7|14494.2|14490.7|14490.2|14488.6|89
1655133510000|2022-06-13 15:18:30|14490.2|14488.7|14491.2|14488.7|14491.2|14489.7|14490.2|14488.7|90
1655133520000|2022-06-13 15:18:40|14490.2|14489.7|14490.2|14488.7|14491.2|14489.7|14490.2|14488.7|91
1655133530000|2022-06-13 15:18:50|14489.2|14487.7|14491.2|14489.7|14491.2|14489.7|14489.2|14487.7|124
1655133540000|2022-06-13 15:19:00|14492.1|14490.6|14492.2|14490.7|14493.2|14491.7|14492.1|14490.6|45
1655133550000|2022-06-13 15:19:10|14493.2|14490.6|14493.2|14491.7|14493.2|14491.7|14492.2|14490.6|39
1655133560000|2022-06-13 15:19:20|14494.2|14492.7|14494.2|14492.7|14495.2|14493.7|14494.2|14492.7|156
1655133570000|2022-06-13 15:19:30|14493.2|14491.7|14492.2|14490.7|14493.2|14491.7|14492.2|14490.7|46
1655133580000|2022-06-13 15:19:40|14491.2|14489.7|14492.2|14490.7|14492.2|14490.7|14491.2|14489.7|80
1655133590000|2022-06-13 15:19:50|14492.1|14489.7|14492.2|14490.7|14493.2|14490.7|14491.2|14489.7|30
1655133600000|2022-06-13 15:20:00|14493.1|14491.6|14493.2|14491.7|14493.2|14491.7|14492.2|14490.7|135
1655133610000|2022-06-13 15:20:10|14492.2|14490.7|14493.2|14491.7|14493.2|14491.7|14492.2|14490.6|358
1655133620000|2022-06-13 15:20:20|14492.2|14490.7|14492.2|14490.7|14493.2|14491.7|14492.2|14489.7|138
1655133630000|2022-06-13 15:20:30|14491.2|14489.7|14492.2|14490.7|14492.2|14490.7|14491.2|14489.7|135
1655133640000|2022-06-13 15:20:40|14492.1|14490.6|14492.2|14490.7|14492.2|14490.7|14492.1|14490.6|43
1655133650000|2022-06-13 15:20:50|||||||||3
1655133660000|2022-06-13 15:21:00|14491.2|14489.7|14491.2|14489.7|14491.2|14489.7|14491.2|14489.7|32
1655133670000|2022-06-13 15:21:10|14492.1|14489.6|14492.2|14489.7|14492.2|14490.6|14492.1|14489.6|140
1655133680000|2022-06-13 15:21:20|14491.2|14490.7|14493.2|14491.7|14493.2|14491.7|14491.2|14489.7|100
1655133690000|2022-06-13 15:21:30|14492.2|14490.7|14492.2|14490.7|14492.2|14490.7|14491.2|14489.7|108
1655133700000|2022-06-13 15:21:40|14493.1|14491.6|14492.2|14490.7|14493.2|14491.7|14492.2|14490.7|497
1655133710000|2022-06-13 15:21:50|14493.2|14491.7|14493.2|14491.7|14493.2|14491.7|14492.2|14490.7|85
1655133720000|2022-06-13 15:22:00|14494.1|14492.6|14495.1|14493.6|14495.2|14493.7|14494.1|14492.6|175
1655133730000|2022-06-13 15:22:10|14495.2|14493.7|14495.2|14493.7|14496.2|14494.7|14495.2|14493.7|153
1655133740000|2022-06-13 15:22:20|14496.2|14492.7|14494.2|14492.7|14496.2|14492.7|14493.2|14491.7|72
1655133750000|2022-06-13 15:22:30|14495.2|14493.7|14494.2|14492.7|14495.2|14493.7|14494.2|14492.7|151
1655133760000|2022-06-13 15:22:40|14495.1|14492.6|14495.2|14493.7|14495.2|14493.7|14495.1|14492.6|13
1655133770000|2022-06-13 15:22:50|14496.2|14494.7|14496.2|14494.7|14496.2|14494.7|14496.2|14494.7|354
1655133780000|2022-06-13 15:23:00|14495.2|14493.7|14495.2|14493.7|14496.2|14494.7|14494.2|14492.7|383
1655133790000|2022-06-13 15:23:10|14494.2|14492.7|14494.2|14492.7|14495.2|14493.7|14493.2|14491.7|117
1655133800000|2022-06-13 15:23:20|14495.2|14493.7|14495.1|14493.6|14495.2|14493.7|14494.2|14492.7|80
1655133810000|2022-06-13 15:23:30|14495.2|14493.7|14491.2|14489.7|14495.2|14493.7|14491.2|14489.7|69
1655133820000|2022-06-13 15:23:40|14492.2|14490.7|14491.2|14489.7|14492.2|14490.7|14490.2|14488.7|164
1655133830000|2022-06-13 15:23:50|14491.1|14489.6|14490.2|14488.7|14491.1|14489.6|14489.2|14487.7|103
1655133840000|2022-06-13 15:24:00|14491.2|14489.6|14493.2|14491.7|14493.2|14491.7|14490.2|14489.6|95
1655133850000|2022-06-13 15:24:10|14492.2|14490.7|14493.2|14491.7|14493.2|14491.7|14492.2|14490.7|41
1655133860000|2022-06-13 15:24:20|14492.2|14490.7|14491.2|14489.7|14492.2|14490.7|14491.2|14489.7|73
1655133870000|2022-06-13 15:24:30|14491.1|14489.6|14491.1|14489.6|14491.1|14489.6|14491.1|14489.6|356
1655133880000|2022-06-13 15:24:40|14492.1|14490.6|14493.1|14491.6|14493.1|14491.6|14492.1|14490.6|430
1655133890000|2022-06-13 15:24:50|14494.1|14491.7|14493.1|14491.6|14495.2|14493.6|14493.1|14491.6|205
1655133900000|2022-06-13 15:25:00|14492.1|14490.6|14493.1|14491.6|14493.1|14491.6|14491.1|14489.6|124
1655133910000|2022-06-13 15:25:10|14494.1|14492.6|14496.1|14494.6|14496.1|14494.6|14494.1|14492.6|44
1655133920000|2022-06-13 15:25:20|14495.2|14493.6|14498.1|14495.6|14498.1|14495.7|14495.2|14493.6|94
1655133930000|2022-06-13 15:25:30|14497.2|14495.7|14500.1|14498.6|14500.1|14498.6|14497.1|14495.2|61
1655133940000|2022-06-13 15:25:40|||||||||21
1655133950000|2022-06-13 15:25:50|14499.1|14497.6|14500.1|14498.6|14500.1|14498.6|14499.1|14497.6|88
1655133960000|2022-06-13 15:26:00|14501.1|14499.6|14502.1|14500.6|14502.1|14500.6|14501.1|14499.6|115
1655133970000|2022-06-13 15:26:10|14501.1|14499.6|14502.1|14500.6|14502.2|14500.6|14501.1|14499.6|121
1655133980000|2022-06-13 15:26:20|14501.1|14499.6|14501.1|14499.6|14502.1|14500.6|14501.1|14499.6|47
1655133990000|2022-06-13 15:26:30|14502.1|14500.6|14502.1|14500.6|14503.1|14501.6|14501.1|14499.6|58
1655134000000|2022-06-13 15:26:40|14503.1|14501.6|14503.1|14501.6|14503.1|14501.6|14502.1|14500.6|61
1655134010000|2022-06-13 15:26:50|14502.1|14500.6|14503.1|14500.6|14503.2|14501.6|14502.1|14500.6|64
1655134020000|2022-06-13 15:27:00|14502.1|14499.6|14498.1|14496.6|14502.1|14499.6|14498.1|14496.6|70
1655134030000|2022-06-13 15:27:10|14499.1|14497.6|14500.1|14498.6|14500.2|14498.6|14499.1|14497.6|93
1655134040000|2022-06-13 15:27:20|14499.1|14497.6|14500.1|14498.6|14500.2|14498.6|14499.1|14496.6|48
1655134050000|2022-06-13 15:27:30|14499.7|14497.6|14502.1|14500.6|14502.1|14500.6|14499.1|14497.2|85
1655134060000|2022-06-13 15:27:40|14501.1|14499.6|14502.1|14500.6|14502.1|14500.6|14501.1|14499.6|81
1655134070000|2022-06-13 15:27:50|||||||||25
1655134080000|2022-06-13 15:28:00|14502.2|14500.7|14502.1|14500.6|14503.1|14501.6|14502.1|14500.6|35
1655134090000|2022-06-13 15:28:10|14503.1|14500.7|14501.2|14499.7|14503.1|14500.7|14501.2|14499.6|17
1655134100000|2022-06-13 15:28:20|14502.1|14499.6|14500.1|14498.6|14502.1|14500.6|14500.1|14498.6|61
1655134110000|2022-06-13 15:28:30|14501.1|14499.6|14501.1|14499.6|14501.1|14499.6|14501.1|14498.6|15
1655134120000|2022-06-13 15:28:40|14502.1|14500.6|14501.1|14499.6|14502.1|14500.6|14501.1|14499.6|51
1655134130000|2022-06-13 15:28:50|14502.1|14500.6|14502.1|14500.6|14503.1|14501.6|14502.1|14500.6|78
1655134140000|2022-06-13 15:29:00|14501.1|14499.6|14502.1|14499.6|14502.1|14500.6|14501.1|14499.6|40
1655134150000|2022-06-13 15:29:10|14501.2|14499.7|14501.1|14499.6|14502.1|14500.6|14501.1|14499.6|19
1655134160000|2022-06-13 15:29:20|14502.1|14500.6|14502.1|14500.6|14502.1|14500.6|14501.1|14499.6|49
1655134170000|2022-06-13 15:29:30|14501.1|14499.6|14503.1|14501.6|14503.1|14501.6|14501.1|14499.6|41
1655134180000|2022-06-13 15:29:40|14504.2|14501.7|14504.1|14502.6|14504.2|14502.6|14503.1|14501.6|94
1655134190000|2022-06-13 15:29:50|14503.1|14501.6|14503.1|14501.6|14504.1|14502.6|14503.1|14501.6|72
1655134200000|2022-06-13 15:30:00|14502.1|14500.6|14502.1|14500.6|14503.1|14501.6|14502.1|14500.6|74
1655134210000|2022-06-13 15:30:10|14503.1|14500.7|14501.1|14499.6|14503.1|14501.6|14500.1|14498.6|51
1655134220000|2022-06-13 15:30:20|14502.1|14500.6|14502.1|14500.6|14502.1|14500.6|14501.1|14499.6|111
1655134230000|2022-06-13 15:30:30|14501.1|14499.6|14503.1|14500.6|14503.1|14501.6|14501.1|14499.6|190
1655134240000|2022-06-13 15:30:40|14504.1|14501.6|14504.1|14502.6|14504.2|14502.6|14503.1|14501.6|46
1655134250000|2022-06-13 15:30:50|14503.2|14501.6|14504.1|14501.6|14504.1|14502.6|14503.1|14501.6|41
1655134260000|2022-06-13 15:31:00|14503.1|14500.6|14503.1|14501.6|14503.1|14501.6|14502.1|14500.6|149
1655134270000|2022-06-13 15:31:10|14504.1|14502.6|14504.1|14502.6|14504.1|14502.6|14503.1|14501.6|110
1655134280000|2022-06-13 15:31:20|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|16
1655134290000|2022-06-13 15:31:30|14504.2|14502.7|14505.1|14503.6|14505.2|14503.6|14504.1|14502.6|68
1655134300000|2022-06-13 15:31:40|14506.1|14504.6|14505.1|14503.6|14506.1|14504.6|14505.1|14503.6|113
1655134310000|2022-06-13 15:31:50|14506.1|14504.6|14506.1|14504.6|14506.1|14504.6|14506.1|14504.6|101
1655134320000|2022-06-13 15:32:00|14505.1|14503.6|14504.1|14502.6|14505.2|14503.7|14504.1|14502.6|64
1655134330000|2022-06-13 15:32:10|14505.1|14503.6|14504.1|14502.6|14505.1|14503.6|14504.1|14502.6|109
1655134340000|2022-06-13 15:32:20|14503.1|14501.6|14503.1|14501.6|14504.1|14501.6|14503.1|14501.6|27
1655134350000|2022-06-13 15:32:30|14502.1|14500.6|14504.1|14502.6|14504.1|14502.6|14502.1|14500.6|523
1655134360000|2022-06-13 15:32:40|14503.1|14501.6|14503.1|14501.6|14504.1|14502.6|14503.1|14501.6|97
1655134370000|2022-06-13 15:32:50|14504.1|14502.6|14506.1|14504.6|14506.1|14504.6|14504.1|14502.6|1910
1655134380000|2022-06-13 15:33:00|14505.1|14503.6|14504.1|14502.6|14506.1|14504.6|14504.1|14502.6|306
1655134390000|2022-06-13 15:33:10|14503.1|14501.6|14502.1|14500.6|14503.1|14501.6|14501.6|14499.7|230
1655134400000|2022-06-13 15:33:20|14502.2|14500.7|14503.1|14501.6|14503.1|14501.6|14502.2|14500.6|85
1655134410000|2022-06-13 15:33:30|14503.2|14500.7|14504.1|14502.6|14504.2|14502.6|14502.1|14500.6|126
1655134420000|2022-06-13 15:33:40|14503.1|14501.6|14504.1|14502.6|14504.1|14502.6|14503.1|14501.6|66
1655134430000|2022-06-13 15:33:50|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|14504.1|14502.6|149
1655134440000|2022-06-13 15:34:00|14504.1|14502.6|14504.1|14502.6|14504.1|14502.6|14504.1|14502.6|85
1655134450000|2022-06-13 15:34:10|14505.1|14503.6|14505.1|14502.6|14505.1|14503.6|14504.1|14502.6|213
1655134460000|2022-06-13 15:34:20|14504.1|14503.6|14503.1|14501.6|14505.1|14503.6|14503.1|14501.6|396
1655134470000|2022-06-13 15:34:30|14504.1|14502.6|14506.1|14504.6|14506.1|14504.6|14504.1|14502.6|77
1655134480000|2022-06-13 15:34:40|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|14504.1|14502.6|33
1655134490000|2022-06-13 15:34:50|14506.1|14504.6|14504.1|14502.6|14506.1|14504.6|14504.1|14502.6|53
1655134500000|2022-06-13 15:35:00|14505.1|14503.6|14506.1|14503.6|14506.1|14504.6|14504.1|14502.6|397
1655134510000|2022-06-13 15:35:10|14505.2|14504.6|14505.1|14503.6|14505.2|14504.6|14505.1|14503.6|48
1655134520000|2022-06-13 15:35:20|14506.1|14504.6|14506.1|14504.6|14507.1|14505.6|14506.1|14504.6|54
1655134530000|2022-06-13 15:35:30|14507.1|14505.6|14509.1|14507.6|14509.1|14507.6|14507.1|14505.6|97
1655134540000|2022-06-13 15:35:40|14509.2|14507.7|14509.1|14507.6|14510.1|14508.6|14509.1|14507.6|208
1655134550000|2022-06-13 15:35:50|14508.2|14506.6|14509.1|14507.6|14509.1|14507.6|14508.1|14506.6|44
1655134560000|2022-06-13 15:36:00|14508.2|14506.7|14508.1|14506.6|14508.2|14506.7|14508.1|14506.6|32
1655134570000|2022-06-13 15:36:10|14509.1|14507.6|14510.1|14508.6|14510.1|14508.6|14509.1|14507.6|655
1655134580000|2022-06-13 15:36:20|14509.1|14507.6|14508.1|14506.6|14509.1|14507.6|14507.1|14505.6|102
1655134590000|2022-06-13 15:36:30|14507.1|14505.6|14508.1|14506.6|14508.1|14506.6|14507.1|14505.6|48
1655134600000|2022-06-13 15:36:40|14509.1|14505.6|14510.1|14508.6|14510.1|14508.6|14509.1|14505.6|562
1655134610000|2022-06-13 15:36:50|14509.1|14507.6|14510.1|14508.6|14510.2|14508.6|14509.1|14507.6|190
1655134620000|2022-06-13 15:37:00||14507.6||14508.6||14508.6||14507.6|18
1655134630000|2022-06-13 15:37:10|14509.1|14507.6|14508.1|14506.6|14509.1|14507.6|14508.1|14506.6|53
1655134640000|2022-06-13 15:37:20|14509.1|14507.6|14509.1|14507.6|14509.1|14507.6|14508.1|14506.6|66
1655134650000|2022-06-13 15:37:30|14508.1|14506.6|14508.1|14506.6|14508.1|14506.6|14508.1|14506.6|201
1655134660000|2022-06-13 15:37:40|14509.1|14507.6|14509.1|14507.6|14509.1|14507.6|14509.1|14507.6|21
1655134670000|2022-06-13 15:37:50|14508.1|14506.6|14508.1|14506.6|14508.1|14507.6|14508.1|14506.6|398
1655134680000|2022-06-13 15:38:00|14507.1|14505.6|14508.1|14506.6|14508.2|14506.6|14507.1|14505.1|145
1655134690000|2022-06-13 15:38:10|||||||||787
1655134700000|2022-06-13 15:38:20|14509.1|14507.6|14509.1|14507.6|14509.1|14507.6|14509.1|14507.6|39
1655134710000|2022-06-13 15:38:30|14510.1|14506.6|14510.1|14508.6|14510.1|14508.6|14510.1|14506.6|191
1655134720000|2022-06-13 15:38:40|14509.1|14507.6|14510.1|14508.6|14510.1|14508.6|14509.1|14507.6|414
1655134730000|2022-06-13 15:38:50|14511.1|14507.6|14513.1|14511.6|14513.1|14511.6|14511.1|14507.6|230
1655134740000|2022-06-13 15:39:00|14512.1|14510.6|14511.2|14508.7|14512.1|14510.6|14510.1|14508.6|114
1655134750000|2022-06-13 15:39:10|14511.1|14508.6|14510.1|14508.6|14511.1|14509.6|14510.1|14508.6|19
1655134760000|2022-06-13 15:39:20|||||||||102
1655134770000|2022-06-13 15:39:30|14509.2|14507.7|14509.1|14507.6|14509.2|14507.7|14508.1|14506.6|110
1655134780000|2022-06-13 15:39:40|14508.1|14506.6|14509.1|14507.6|14509.1|14507.6|14508.1|14506.6|53
1655134790000|2022-06-13 15:39:50|14508.2|14506.6|14509.1|14507.6|14510.1|14508.6|14508.1|14506.6|165
1655134800000|2022-06-13 15:40:00|14508.2|14506.7|14508.1|14506.6|14508.2|14506.7|14507.1|14505.6|134
1655134810000|2022-06-13 15:40:10|14509.1|14507.6|14508.1|14506.6|14510.2|14508.6|14508.1|14506.6|420
1655134820000|2022-06-13 15:40:20|14507.1|14505.6|14508.1|14506.6|14508.1|14506.6|14507.1|14505.6|179
1655134830000|2022-06-13 15:40:30|14507.1|14505.6|14507.1|14505.6|14508.1|14506.6|14507.1|14505.6|15
1655134840000|2022-06-13 15:40:40|14509.1|14507.6|14509.1|14506.6|14509.2|14507.6|14508.1|14506.6|121
1655134850000|2022-06-13 15:40:50|14508.1|14507.6|14507.1|14505.6|14508.1|14507.6|14507.1|14505.6|376
1655134860000|2022-06-13 15:41:00|14506.2|14504.7|14507.1|14505.6|14507.1|14505.6|14506.2|14504.6|64
1655134870000|2022-06-13 15:41:10|14506.1|14504.6|14507.1|14505.6|14507.1|14505.6|14506.1|14504.1|23
1655134880000|2022-06-13 15:41:20|14508.1|14506.6|14508.1|14506.6|14509.1|14507.6|14507.1|14506.6|90
1655134890000|2022-06-13 15:41:30|14509.1|14507.6|14508.1|14506.6|14509.1|14507.6|14508.1|14506.6|426
1655134900000|2022-06-13 15:41:40|14508.2|14506.7|14508.1|14506.6|14508.2|14506.7|14508.1|14506.6|16
1655134910000|2022-06-13 15:41:50|14509.1|14507.6|14509.1|14507.6|14509.1|14507.6|14509.1|14506.6|45
1655134920000|2022-06-13 15:42:00|14510.1|14508.6|14510.1|14508.6|14510.1|14508.6|14510.1|14508.6|9
1655134930000|2022-06-13 15:42:10|14511.1|14509.6|14512.1|14510.6|14512.1|14510.6|14510.1|14508.6|89
1655134940000|2022-06-13 15:42:20|14510.1|14508.6|14509.1|14507.6|14510.1|14508.6|14509.1|14506.6|59
1655134950000|2022-06-13 15:42:30|14508.1|14506.6|14510.1|14508.6|14510.1|14508.6|14508.1|14506.6|14
1655134960000|2022-06-13 15:42:40|14511.1|14509.6|14510.1|14508.6|14511.1|14509.6|14510.1|14508.6|60
1655134970000|2022-06-13 15:42:50|14509.1|14507.6|14507.1|14505.6|14509.1|14507.6|14507.1|14505.6|142
1655134980000|2022-06-13 15:43:00|||||||||127
1655134990000|2022-06-13 15:43:10|14506.1|14504.6|14507.1|14505.6|14507.1|14505.6|14506.1|14504.6|45
1655135000000|2022-06-13 15:43:20|14506.1|14504.6|14506.1|14504.6|14506.1|14504.6|14506.1|14504.6|21
1655135010000|2022-06-13 15:43:30|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|20
1655135020000|2022-06-13 15:43:40|14506.1||14506.1||14506.1||14506.1||520
1655135030000|2022-06-13 15:43:50|14505.1|14504.6|14505.1|14503.6|14506.1|14504.6|14505.1|14503.6|75
1655135040000|2022-06-13 15:44:00|14504.1|14502.6|14504.1|14502.6|14504.1|14502.6|14504.1|14502.6|35
1655135050000|2022-06-13 15:44:10|14503.1|14501.6|14504.1|14502.6|14504.1|14502.6|14503.1|14501.6|44
1655135060000|2022-06-13 15:44:20|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|133
1655135070000|2022-06-13 15:44:30|14504.1|14502.6|14505.1|14503.6|14505.1|14503.6|14504.1|14502.6|57
1655135080000|2022-06-13 15:44:40|14506.1|14504.6|14506.1|14504.6|14506.1|14504.6|14505.1|14503.6|97
1655135090000|2022-06-13 15:44:50|14507.1||14506.1||14507.1||14506.1||5
1655135100000|2022-06-13 15:45:00|14505.1|14503.6|14505.1|14503.6|14505.1|14504.6|14505.1|14503.6|38
1655135110000|2022-06-13 15:45:10|14506|14504.5|14506.1|14504.6|14506.1|14504.6|14506|14504.5|66
1655135120000|2022-06-13 15:45:20|14505.1|14503.6|14505.1|14503.6|14505.1|14503.6|14505.1|14502.6|41
1655135130000|2022-06-13 15:45:30|14504.1|14502.6|14503.1|14501.6|14504.1|14502.6|14503.1|14501.6|94
1655135140000|2022-06-13 15:45:40|14504.1|14501.7|14504.1|14502.6|14504.1|14502.6|14503.1|14501.6|58
1655135150000|2022-06-13 15:45:50|14503.1|14501.6|14503.1|14501.6|14503.1|14501.6|14503.1|14501.6|22
1655135160000|2022-06-13 15:46:00|14502.1|14500.6|14499.1|14497.6|14502.1|14500.6|14499.1|14497.6|176
1655135170000|2022-06-13 15:46:10|14500.1|14498.6|14501.1|14498.6|14501.1|14498.6|14499.1|14498.6|169
1655135180000|2022-06-13 15:46:20|14500.1|14497.6|14500.1|14497.6|14500.1|14498.6|14499.1|14497.6|255
1655135190000|2022-06-13 15:46:30|14499.1|14498.6|14500.1|14498.6|14501|14499.5|14499.1|14497.6|180
1655135200000|2022-06-13 15:46:40|14499.1|14497.6|14498.1|14496.6|14499.1|14497.6|14498.1|14496.6|107
1655135210000|2022-06-13 15:46:50|14499.1|14497.6|14498.1|14495.6|14499.1|14497.6|14497.1|14495.6|120
1655135220000|2022-06-13 15:47:00|14497.1|14496.6|14499.1|14497.6|14500.1|14497.6|14497.1|14496.6|69
1655135230000|2022-06-13 15:47:10|14500.1|14498.6|14499.1|14497.6|14500.1|14498.6|14499.1|14497.6|117
1655135240000|2022-06-13 15:47:20|14498.1|14496.6|14498.1|14496.6|14498.1|14496.6|14498.1|14496.6|278
1655135250000|2022-06-13 15:47:30|14499.1||14498.1||14499.1||14498.1||11
1655135260000|2022-06-13 15:47:40|14499.1|14497.6|14500.1|14498.6|14500.1|14498.6|14499.1|14497.6|6
1655135270000|2022-06-13 15:47:50|14499.1|14497.6|14498.1|14496.6|14499.6|14497.6|14498.1|14496.6|342
1655135280000|2022-06-13 15:48:00|14497.1|14495.6|14495.1|14493.6|14497.1|14495.6|14495.1|14493.6|72
1655135290000|2022-06-13 15:48:10|14494.2|14492.7|14495.1|14493.6|14496.1|14494.6|14494.2|14492.7|191
1655135300000|2022-06-13 15:48:20|14496.1|14495.5|14495.1|14493.6|14497.1|14495.6|14494.1|14492.6|469
1655135310000|2022-06-13 15:48:30|14494.1|14492.6|14495.1|14493.6|14495.1|14493.6|14494.1|14492.6|103
1655135320000|2022-06-13 15:48:40|14494.1|14492.6|14492.1|14490.6|14494.1|14492.6|14492.1|14490.6|75
1655135330000|2022-06-13 15:48:50|14493.1|14491.6|14493.1|14491.6|14493.1|14491.6|14492.1|14490.6|117
1655135340000|2022-06-13 15:49:00|14492.1|14490.6|14493.1|14490.6|14493.1|14491.6|14492.1|14490.6|60
1655135350000|2022-06-13 15:49:10|14492.1|14491.6|14492.1|14490.6|14493.1|14491.6|14492.1|14490.6|22
1655135360000|2022-06-13 15:49:20|14491.1|14489.6|14491.1|14489.6|14492.1|14490.6|14491.1|14489.6|25
1655135370000|2022-06-13 15:49:30|14492.1|14490.6|14492.1|14490.6|14493.1|14490.6|14491.1|14490.6|72
1655135380000|2022-06-13 15:49:40|14493|14491.5|14493.1|14491.6|14493.1|14491.6|14492.1|14490.6|60
1655135390000|2022-06-13 15:49:50|14494.1||14493.1||14494.1||14493.1||106
1655135400000|2022-06-13 15:50:00|14492.1|14490.6|14491.1|14489.6|14493.1|14490.6|14491.1|14489.6|204
1655135410000|2022-06-13 15:50:10|14492.1|14490.6|14493.1|14491.6|14493.1|14491.6|14491.2|14489.7|195
1655135420000|2022-06-13 15:50:20|||||||||8
1655135430000|2022-06-13 15:50:30|14494|14492.5|14495.1|14493.6|14495.1|14493.6|14494|14492.5|58
1655135440000|2022-06-13 15:50:40|14496.1|14494.6|14496.1|14494.6|14496.1|14494.6|14496.1|14494.6|15
1655135450000|2022-06-13 15:50:50|14497.1|14495.6|14497.1|14495.6|14498|14496.5|14497.1|14495.6|55
1655135460000|2022-06-13 15:51:00|14496.1|14494.6|14497.1|14495.6|14497.1|14495.6|14496.1|14494.6|84
1655135470000|2022-06-13 15:51:10|14496.1|14494.6|14494.1|14492.6|14496.1|14494.6|14494.1|14492.6|83
1655135480000|2022-06-13 15:51:20|14493.1|14491.6|14492.1|14490.6|14494.1|14491.6|14491.1|14489.6|1601
1655135490000|2022-06-13 15:51:30|14491.1|14489.6|14491.1|14489.6|14492.1|14490.6|14491.1|14489.6|18
1655135500000|2022-06-13 15:51:40|14492.1|14490.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.6|51
1655135510000|2022-06-13 15:51:50|||||||||3
1655135520000|2022-06-13 15:52:00|14493.1|14491.6|14492.1|14490.6|14493.1|14491.6|14492.1|14490.6|96
1655135540000|2022-06-13 15:52:20|14491.1|14489.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.6|15
1655135550000|2022-06-13 15:52:30|14491.1|14489.6|14491.1|14489.6|14492.1|14490.6|14491.1|14489.6|82
1655135560000|2022-06-13 15:52:40|14492.1|14490.6|14491.1|14489.6|14492.1|14490.6|14491.1|14489.6|37
1655135570000|2022-06-13 15:52:50|14492.1|14490.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.6|58
1655135580000|2022-06-13 15:53:00|14493.1|14491.6|14493.1|14491.6|14494.1|14492.6|14493.1|14490.6|51
1655135590000|2022-06-13 15:53:10|14492.2|14490.7|14492.1|14490.6|14493.1|14491.6|14491.1|14489.6|76
1655135600000|2022-06-13 15:53:20|14493.1|14491.6|14494.1|14492.6|14494.1|14492.6|14492.1|14490.6|88
1655135610000|2022-06-13 15:53:30|14493.1|14491.6|14492.1|14490.6|14493.1|14491.6|14492.1|14490.6|30
1655135620000|2022-06-13 15:53:40|14493.1|14491.6|14491.1|14489.6|14493.1|14491.6|14491.1|14489.6|93
1655135630000|2022-06-13 15:53:50|||||||||59
1655135640000|2022-06-13 15:54:00|14490.2|14488.7|14489.1|14487.6|14491.1|14489.6|14489.1|14487.6|22
1655135650000|2022-06-13 15:54:10|14490.1|14488.5|14489.1|14487.6|14490.1|14488.5|14489.1|14487.6|13
1655135660000|2022-06-13 15:54:20|14490.1|14488.6|14491.1|14489.6|14491.1|14489.6|14489.1|14487.6|81
1655135670000|2022-06-13 15:54:30|14492.1|14490.6|14493.1|14491.6|14493.1|14491.6|14492.1|14490.6|6
1655135680000|2022-06-13 15:54:40|14494|14492.5|14494.1|14492.6|14494.1|14492.6|14494|14492.5|204
1655135690000|2022-06-13 15:54:50|14495.1|14493.6|14496.1|14493.6|14496.1|14494.6|14494.1|14492.6|133
1655135700000|2022-06-13 15:55:00|14495.1|14494.6|14495.1|14492.6|14495.1|14494.6|14494.1|14492.6|101
1655135710000|2022-06-13 15:55:10|14494.1|14493.6|14496.1|14493.6|14496.1|14493.6|14494.1|14492.6|44
1655135720000|2022-06-13 15:55:20|14497.1|14494.6|14496.1|14494.6|14497.1|14494.6|14496.1|14493.6|83
1655135730000|2022-06-13 15:55:30|14495.1|14493.6|14494.1|14491.6|14495.1|14493.6|14494.1|14491.6|113
1655135740000|2022-06-13 15:55:40||14492.6||14492.6||14492.6||14491.6|71
1655135750000|2022-06-13 15:55:50|14493.1|14491.6|14494.1|14492.6|14494.1|14492.6|14493.1|14491.6|56
1655135760000|2022-06-13 15:56:00|14493.1|14491.6|14493.1|14491.6|14494.1|14492.6|14493.1|14490.6|86
1655135770000|2022-06-13 15:56:10|14494.1|14490.6|14493.1|14490.6|14494.1|14492.6|14492.1|14490.6|60
1655135780000|2022-06-13 15:56:20|14492.1|14491.6|14494.1|14491.6|14495.1|14493.6|14492.1|14490.6|73
1655135790000|2022-06-13 15:56:30|14495.1|14492.6|14495.1|14493.6|14495.1|14493.6|14494.1|14491.6|33
1655135800000|2022-06-13 15:56:40|14494.1|14492.6|14492.1|14490.6|14495.1|14492.6|14492.1|14490.6|56
1655135810000|2022-06-13 15:56:50|14491.2|14489.7|14493.1|14491.6|14493.1|14491.6|14491.1|14489.6|71
1655135820000|2022-06-13 15:57:00|14494.1|14490.6|14491.1|14489.6|14494.1|14491.6|14491.1|14489.6|304
1655135830000|2022-06-13 15:57:10|14492.1|14490.6|14493.1|14491.6|14493.1|14491.6|14491.1|14489.6|96
1655135840000|2022-06-13 15:57:20|14492.1|14490.6|14493.1|14491.6|14493.1|14491.6|14492.1|14490.6|123
1655135850000|2022-06-13 15:57:30|14493.2|14491.7|14494.1|14492.6|14494.1|14492.6|14493.1|14491.6|77
1655135860000|2022-06-13 15:57:40|14493.1|14491.6|14493.1|14491.6|14494.1|14491.6|14492.1|14490.6|31
1655135870000|2022-06-13 15:57:50|14494.1|14492.6|14494.1|14492.6|14494.1|14492.6|14494.1|14492.6|17
1655135880000|2022-06-13 15:58:00|14493.1|14491.6|14493.1|14491.6|14493.1|14491.6|14493.1|14491.6|47
1655135890000|2022-06-13 15:58:10|14494.1|14492.6|14494.1|14492.6|14494.1|14492.6|14493.1|14491.6|27
1655135900000|2022-06-13 15:58:20|14493.1|14491.6|14491.1|14489.6|14494.1|14492.6|14491.1|14489.6|56
1655135910000|2022-06-13 15:58:30|14492|14490.5|14491.1|14489.6|14492.1|14490.6|14490.1|14488.6|91
1655135920000|2022-06-13 15:58:40|14492.1|14490.6|14491.1|14489.6|14493.1|14491.6|14491.1|14489.6|12
1655135930000|2022-06-13 15:58:50|14492.1|14490.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.6|135
1655135940000|2022-06-13 15:59:00|14491.1|14489.6|14489.1|14487.6|14491.1|14489.6|14489.1|14487.6|63
1655135950000|2022-06-13 15:59:10|14490.1|14488.6|14490.1|14488.6|14490.1|14488.6|14489.1|14487.6|50
1655135960000|2022-06-13 15:59:20|14491.1|14489.6|14490.1|14488.6|14491.1|14489.6|14489.1|14487.6|123
1655135970000|2022-06-13 15:59:30|14489.1|14487.6|14490.1|14488.6|14490.1|14488.6|14489.1|14487.6|35
1655135980000|2022-06-13 15:59:40|14491.1|14489.6|14493.1|14491.6|14493.1|14491.6|14491.1|14489.6|39
1655135990000|2022-06-13 15:59:50|14492.1|14490.6|14492.1|14490.6|14493.1|14491.6|14492.1|14490.6|34
1655136000000|2022-06-13 16:00:00|14491.1|14489.6|14491.1|14489.6|14492.1|14490.6|14491.1|14488.6|105
1655136010000|2022-06-13 16:00:10|||||||||7
1655136020000|2022-06-13 16:00:20|14492.1|14488.6|14491.1|14489.6|14492.1|14489.6|14490.1|14488.6|127
1655136030000|2022-06-13 16:00:30|14490.1|14488.6|14491.1|14489.6|14491.1|14489.6|14489.1|14487.6|37
1655136040000|2022-06-13 16:00:40|14492.1|14488.6|14493.1|14491.6|14493.1|14491.6|14492.1|14488.6|60
1655136050000|2022-06-13 16:00:50|14494.1|14492.6|14493.1|14490.6|14494.1|14492.6|14492.1|14490.6|48
1655136060000|2022-06-13 16:01:00|14492.1|14491.6|14493.1|14491.6|14493.1|14491.6|14492.1|14490.6|19
1655136070000|2022-06-13 16:01:10|14494|14492.5|14493.1|14491.6|14494.1|14492.6|14492.1|14490.6|90
1655136080000|2022-06-13 16:01:20|14494.1|14492.6|14493.1|14491.6|14494.1|14492.6|14493.1|14491.6|46
1655136090000|2022-06-13 16:01:30|14494.1|14492.6|14496.1|14494.6|14496.1|14494.6|14494.1|14492.6|31
1655136100000|2022-06-13 16:01:40|14497.1||14496.1||14497.1||14496.1||78
1655136110000|2022-06-13 16:01:50|14495.1|14493.6|14496.1|14494.6|14496.1|14494.6|14495.1|14493.1|3
1655136120000|2022-06-13 16:02:00|14497.1|14493.6|14497.1|14495.6|14497.1|14495.6|14497.1|14493.6|91
1655136130000|2022-06-13 16:02:10|14496.1|14494.6|14496.1|14494.6|14497.1|14495.6|14496.1|14494.5|7
1655136140000|2022-06-13 16:02:20|14497|14494.5|14497.1|14495.6|14497.1|14495.6|14496.1|14494.5|11
1655136150000|2022-06-13 16:02:30|14498.1|14496.6|14498.1|14496.6|14499.1|14497.6|14498|14495.6|42
1655136160000|2022-06-13 16:02:40|14497.1|14495.6|14498.1|14496.6|14498.1|14496.6|14497.1|14495.6|10
1655136170000|2022-06-13 16:02:50|14499|14497.5|14498.1|14496.6|14499.1|14497.6|14498.1|14496.6|23
1655136180000|2022-06-13 16:03:00|14499.1|14497.6|14499.1|14497.6|14499.1|14497.6|14498.1|14496.5|174
1655136190000|2022-06-13 16:03:10|14498.1|14496.6|14497.1|14495.6|14498.1|14496.6|14497.1|14495.6|112
1655136200000|2022-06-13 16:03:20|14498.1|14496.6|14499.1|14497.6|14499.1|14497.6|14498.1|14496.6|111
1655136210000|2022-06-13 16:03:30|14498.1|14496.6|14498.1|14496.6|14498.1|14497.6|14498.1|14496.6|5
1655136220000|2022-06-13 16:03:40|14499.1|14497.6|14500.1|14498.6|14500.1|14498.6|14499.1|14497.6|121
1655136230000|2022-06-13 16:03:50|14501.1|14499.6|14500.1|14498.6|14501.1|14499.6|14500.1|14498.6|40
1655136240000|2022-06-13 16:04:00|14499.1|14497.6|14501.1|14498.6|14501.1|14498.6|14499.1|14497.6|43
1655136250000|2022-06-13 16:04:10|14501|14498.5|14501.1|14499.6|14502|14499.6|14500.1|14498.5|29
1655136260000|2022-06-13 16:04:20|14500.1|14498.6|14500.1|14498.6|14500.1|14498.6|14500.1|14498.6|16
1655136270000|2022-06-13 16:04:30|14501.1|14499.6|14500.1|14498.6|14501.1|14499.6|14500.1|14498.6|50
1655136280000|2022-06-13 16:04:40|14500|14497.6|14499.1|14497.6|14500.1|14498.6|14499.1|14497.6|133
1655136290000|2022-06-13 16:04:50|14500.1|14498.6|14500.1|14498.6|14500.1|14498.6|14499.1|14497.6|96
1655136300000|2022-06-13 16:05:00|14499.1|14497.6|14497.1|14495.6|14499.1|14497.6|14497.1|14495.6|122
1655136310000|2022-06-13 16:05:10|||||||||16
1655136320000|2022-06-13 16:05:20|||||||||40
1655136330000|2022-06-13 16:05:30|14498.1|14496.6|14498.1|14495.6|14498.1|14496.6|14497.1|14495.6|88
1655136340000|2022-06-13 16:05:40|14497.1|14495.1|14498.1|14496.6|14498.1|14496.6|14497.1|14495.1|102
1655136350000|2022-06-13 16:05:50|14499.1|14497.5|14499.1|14497.6|14499.1|14497.6|14499|14497.5|37
1655136360000|2022-06-13 16:06:00|14500.1||14499.1||14500.1||14499.1||12
1655136370000|2022-06-13 16:06:10|14500.1|14498.6|14500.1|14498.6|14500.1|14498.6|14500.1|14498.6|31
1655136380000|2022-06-13 16:06:20|14501.1|14497.6|14499.1|14497.6|14501.1|14497.6|14499.1|14497.6|37
1655136390000|2022-06-13 16:06:30|14500|14498.5|14500.1|14498.6|14500.1|14498.6|14499.1|14497.5|51
1655136400000|2022-06-13 16:06:40|14499.1|14497.6|14500.1|14498.6|14500.1|14498.6|14499.1|14497.6|58
1655136410000|2022-06-13 16:06:50|14499.1|14497.6|14500.1|14498.6|14500.1|14498.6|14499.1|14497.6|15
1655136420000|2022-06-13 16:07:00|14499.1|14497.6|14500.1|14498.6|14500.1|14498.6|14499.1|14497.6|20
1655136430000|2022-06-13 16:07:10|14501.1|14499.6|14502.1|14500.6|14502.1|14500.6|14501.1|14499.6|46
1655136440000|2022-06-13 16:07:20|14501.1|14499.6|14501.1|14499.6|14502.1|14499.6|14500.1|14498.6|118
1655136450000|2022-06-13 16:07:30|14500.1|14498.6|14501.1|14499.6|14501.1|14499.6|14500.1|14498.6|29
1655136460000|2022-06-13 16:07:40|14500.1|14498.6|14499.1|14497.6|14501.1|14499.1|14499.1|14497.6|46
1655136470000|2022-06-13 16:07:50|14500.1|14498.6|14501.1|14499.6|14501.1|14499.6|14500.1|14498.6|20
1655136480000|2022-06-13 16:08:00|14500.1|14498.6|14499.1|14497.6|14500.1|14498.6|14499.1|14497.6|29
1655136490000|2022-06-13 16:08:10|||||||||44
1655136500000|2022-06-13 16:08:20|14500.1|14496.6|14498.1|14496.6|14500.1|14496.6|14498.1|14496.6|20
1655136510000|2022-06-13 16:08:30||14495.6||14496.6||14496.6||14495.6|22
1655136520000|2022-06-13 16:08:40|14499.1|14497.6|14498.1|14496.6|14499.1|14497.6|14498.1|14496.6|40
1655136530000|2022-06-13 16:08:50|14499.1|14497.5|14499.1|14497.6|14499.1|14497.6|14499|14496.6|9
1655136540000|2022-06-13 16:09:00|14498.1|14496.6|14499.1|14497.6|14499.1|14497.6|14498.1|14496.5|281
1655136550000|2022-06-13 16:09:10|14498.1|14496.6|14498.1|14496.6|14499.1|14497.6|14497.1|14495.6|249
1655136560000|2022-06-13 16:09:20|14497.1|14495.6|14498.1|14496.6|14499|14496.6|14497.1|14495.6|43
1655136570000|2022-06-13 16:09:30|14497.1|14495.6|14497.1|14495.6|14497.1|14495.6|14497.1|14495.6|122
1655136580000|2022-06-13 16:09:40|14496.1|14494.6|14496.1|14494.6|14497|14494.6|14496.1|14494.5|28
1655136590000|2022-06-13 16:09:50|14495.1|14493.6|14494.1|14492.6|14495.1|14493.6|14494.1|14492.6|107
1655136600000|2022-06-13 16:10:00|14495.1||14494.1||14495.1||14494.1||30
1655136610000|2022-06-13 16:10:10|14495.1|14493.6|14494.1|14492.6|14495.1|14493.6|14494.1|14492.6|19
1655136620000|2022-06-13 16:10:20|14495.1|14493.6|14495.1|14493.6|14495.1|14493.6|14494.1|14492.6|38
1655136630000|2022-06-13 16:10:30|14494.1|14492.6|14493.1|14491.6|14494.1|14492.6|14493.1|14491.6|71
1655136640000|2022-06-13 16:10:40|14494.1|14492.6|14493.1|14491.6|14494.1|14492.6|14493.1|14491.6|125
1655136650000|2022-06-13 16:10:50|14492.1|14490.6|14493.1|14491.6|14493.1|14491.6|14492.1|14490.6|13
1655136660000|2022-06-13 16:11:00|14492.1|14490.6|14491.1|14489.6|14493.1|14491.6|14491.1|14489.6|44
1655136670000|2022-06-13 16:11:10|14492.1|14490.6|14492.1|14490.6|14492.1|14490.6|14492.1|14490.6|19
1655136680000|2022-06-13 16:11:20|14493.1|14489.6|14491.1|14489.6|14493.1|14490.6|14490.1|14488.5|136
1655136690000|2022-06-13 16:11:30|14492.1|14490.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.5|30
1655136700000|2022-06-13 16:11:40|||||||||31
1655136710000|2022-06-13 16:11:50|14491.1|14489.6|14492.1|14489.6|14492.1|14489.6|14491.1|14489.6|73
1655136720000|2022-06-13 16:12:00|14491.1|14490.6|14491.1|14489.6|14492.1|14490.6|14491.1|14489.6|29
1655136730000|2022-06-13 16:12:10|14492.1|14490.6|14491.1|14489.6|14492.1|14490.6|14490.1|14488.6|77
1655136740000|2022-06-13 16:12:20|14492.1|14490.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.5|27
1655136750000|2022-06-13 16:12:30|14491.1|14489.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.6|9
1655136760000|2022-06-13 16:12:40||14489.6||14489.6||14489.6||14489.6|26
1655136770000|2022-06-13 16:12:50|14491.1||14492.1||14492.1||14491.1||13
1655136780000|2022-06-13 16:13:00|14491.1|14490.6|14492.1|14490.6|14493.1|14490.6|14491.1|14489.6|27
1655136790000|2022-06-13 16:13:10|14491.1|14489.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.6|25
1655136800000|2022-06-13 16:13:20|14492|14490.5|14492.1|14490.6|14492.1|14490.6|14491.1|14489.6|19
1655136810000|2022-06-13 16:13:30|14491.1|14489.6|14492.1|14490.6|14492.1|14490.6|14491.1|14489.6|20
1655136820000|2022-06-13 16:13:40|14493.1|14491.6|14493.1|14491.6|14493.1|14491.6|14493.1|14491.6|3
1655136830000|2022-06-13 16:13:50|14492.1|14490.6|14493.1|14491.6|14494.1|14491.6|14492.1|14490.6|40
1655136840000|2022-06-13 16:14:00|14494|14491.5|14495.1|14492.6|14495.1|14493.6|14494|14491.5|38
1655136850000|2022-06-13 16:14:10|14495|14493.6|14495.1|14493.6|14495.1|14493.6|14495|14492.6|7
1655136860000|2022-06-13 16:14:20|14494.1|14492.6|14495.1|14493.6|14495.1|14493.6|14494.1|14492.6|30
1655136870000|2022-06-13 16:14:30|14496.1|14494.6|14497.1|14495.6|14497.1|14495.6|14496.1|14494.6|113
1655136880000|2022-06-13 16:14:40|14496.1|14494.6|14497.1|14495.6|14497.1|14495.6|14496.1|14494.6|26
1655136890000|2022-06-13 16:14:50|14498|14496.5|14498.1|14496.6|14498.1|14496.6|14497.1|14495.6|47
1655136900000|2022-06-13 16:15:00|14498|14495.5|14497.1|14495.6|14498|14495.6|14497|14494.6|37
1655136910000|2022-06-13 16:15:10|14496.1|14494.6|14497.1|14495.6|14497.1|14495.6|14496.1|14494.6|43
1655136920000|2022-06-13 16:15:20|14498.1|14496.6|14498.1|14496.6|14499.1|14497.5|14497.1|14495.6|77
1655136930000|2022-06-13 16:15:30|14499.1||14498.1||14499.1||14498.1||19
1655136940000|2022-06-13 16:15:40|14497.1|14495.6|14497.1|14495.6|14498.1|14496.6|14497.1|14495.6|23
1655136950000|2022-06-13 16:15:50|14498.1|14496.6|14497.1|14495.6|14498.1|14496.6|14496.1|14494.6|17
1655136960000|2022-06-13 16:16:00|14496.1|14494.6|14497.1|14495.6|14497.1|14495.6|14496.1|14494.6|106
1655136970000|2022-06-13 16:16:10|14496.1|14494.6|14498.1|14496.6|14499|14497.5|14496.1|14494.6|71
1655136980000|2022-06-13 16:16:20|14497.1|14495.6|14498.1|14496.6|14498.1|14496.6|14497.1|14495.5|8
1655136990000|2022-06-13 16:16:30|||||||||12
1655137000000|2022-06-13 16:16:40|||||||||1
1655137010000|2022-06-13 16:16:50|||||||||3
1655137020000|2022-06-13 16:17:00|||||||||2
1655137030000|2022-06-13 16:17:10|14497.1|14495.6|14497.1|14495.6|14497.1|14495.6|14497.1|14495.6|72
1655137040000|2022-06-13 16:17:20|14498.1|14496.6|14500.1|14498.6|14500.1|14498.6|14498.1|14496.6|47
1655137050000|2022-06-13 16:17:30|14500|14497.5|14500.1|14498.6|14500.1|14498.6|14500|14497.5|26
1655137060000|2022-06-13 16:17:40|14501.1|14499.6|14501.1|14499.6|14501.1|14499.6|14501.1|14499.6|37
1655137070000|2022-06-13 16:17:50|||||||||18
1655137080000|2022-06-13 16:18:00|14502.1|14500.6|14501.1|14499.6|14502.1|14500.6|14501.1|14499.6|22
1655137090000|2022-06-13 16:18:10|14502.1|14500.6|14502.1|14500.6|14502.1|14500.6|14501.1|14499.5|24
1655137100000|2022-06-13 16:18:20|||||||||90
1655137110000|2022-06-13 16:18:30|14503|14501.5|14502.1|14500.6|14503.1|14501.6|14502.1|14500.6|46
1655137120000|2022-06-13 16:18:40|14502|14500.5|14502|14500.5|14502|14500.5|14502|14500.5|6
1655137130000|2022-06-13 16:18:50|||||||||1
1655137140000|2022-06-13 16:19:00|14503|14501.5|14503|14501.5|14504|14502.5|14503|14501.5|23
1655137150000|2022-06-13 16:19:10|14504|14502.5|14504|14502.5|14504.1|14502.5|14503|14501.5|28
1655137160000|2022-06-13 16:19:20|14505|14501.5|14505|14502.5|14505|14503.5|14505|14501.5|59
1655137170000|2022-06-13 16:19:30|14504.1|14502.6|14505|14503.5|14505|14503.5|14504|14502.5|5
1655137180000|2022-06-13 16:19:40|||||||||12
1655137190000|2022-06-13 16:19:50|14505.1|14502.6|14505|14503.5|14505.1|14503.5|14504.6|14502.6|5
1655137200000|2022-06-13 16:20:00|14504|14502.5|14504|14502.5|14505|14503.5|14504|14502.5|11
1655137210000|2022-06-13 16:20:10|14505|14503.5|14504|14502.5|14505|14503.5|14504|14502.5|41
1655137220000|2022-06-13 16:20:20|14505|14503.5|14505|14503.5|14505|14503.5|14504|14502.5|17
1655137230000|2022-06-13 16:20:30|14504|14502.5|14505|14502.5|14505|14502.6|14504|14502.5|11
1655137240000|2022-06-13 16:20:40|14504|14503.5|14505|14503.5|14505|14503.5|14504|14502.5|24
1655137250000|2022-06-13 16:20:50|14506|14504.5|14506|14504.5|14506|14504.5|14506|14504.5|10
1655137260000|2022-06-13 16:21:00|14506.1|14503.6|14507|14505.5|14507.1|14505.5|14506|14503.6|32
1655137270000|2022-06-13 16:21:10||14504.5||14505.5||14505.5||14504.5|15
1655137290000|2022-06-13 16:21:30|14506|14504.5|14505.1|14503.6|14506|14504.5|14505|14503.5|36
1655137300000|2022-06-13 16:21:40|14506|14504.5|14507|14504.5|14507|14504.6|14506|14504.5|10
1655137310000|2022-06-13 16:21:50|14507.1|14505.5|14507|14505.5|14507.1|14505.5|14506|14504.5|162
1655137320000|2022-06-13 16:22:00|14506|14504.5|14507|14505.5|14507|14505.5|14506|14504.5|73
1655137330000|2022-06-13 16:22:10|14506|14504.5|14506|14504.5|14506|14504.5|14506|14503.5|58
1655137340000|2022-06-13 16:22:20|14507|14505.5|14507|14504.5|14507.1|14505.5|14507|14504.5|83
1655137350000|2022-06-13 16:22:30|14506.1|14504.6|14505|14503.5|14506.1|14504.6|14505|14503.5|86
1655137360000|2022-06-13 16:22:40|14506|14502.5|14505|14503.5|14506|14503.5|14504|14502.5|34
1655137370000|2022-06-13 16:22:50|||||||||3
1655137380000|2022-06-13 16:23:00|14506|14504.5|14506|14504.5|14506|14504.5|14506|14504.5|9
1655137390000|2022-06-13 16:23:10|14505|14503.5|14506|14504.5|14506.1|14504.5|14505|14503.5|20
1655137400000|2022-06-13 16:23:20|14505|14503.5|14505|14503.5|14506.1|14504.5|14505|14503.5|24
1655137410000|2022-06-13 16:23:30|14506|14504.5|14505|14503.5|14506|14504.5|14505|14503.5|17
1655137420000|2022-06-13 16:23:40|||||||||22
1655137430000|2022-06-13 16:23:50|14506||14505||14506||14505||3
1655137440000|2022-06-13 16:24:00|14506|14504.5|14506|14504.5|14506|14504.5|14505|14503.5|48
1655137450000|2022-06-13 16:24:10|14505|14503.5|14507|14505.5|14507|14505.5|14505|14503.5|27
1655137460000|2022-06-13 16:24:20|14506|14504.5|14507|14505.5|14507|14505.5|14506|14504.5|63
1655137470000|2022-06-13 16:24:30|14508|14506.5|14508|14506.5|14509|14507.5|14508|14505.6|72
1655137480000|2022-06-13 16:24:40|14507.1|14505.6|14507|14505.5|14508|14505.6|14507|14505.5|26
1655137490000|2022-06-13 16:24:50|14508|14506.5|14507|14505.5|14508.1|14506.5|14507|14505.5|39
1655137500000|2022-06-13 16:25:00|14506.1|14504.6|14505|14503.5|14507|14505.5|14505|14503.5|66
1655137510000|2022-06-13 16:25:10|14506|14504.5|14506|14503.5|14506|14504.5|14505.1|14503.1|31
1655137520000|2022-06-13 16:25:20|14505|14502.5|14506|14504.5|14506|14504.5|14505|14502.5|65
1655137530000|2022-06-13 16:25:30|14505|14503.5|14505|14503.5|14505|14503.5|14505|14502.5|51
1655137540000|2022-06-13 16:25:40|14506|14504.5|14506|14504.5|14506|14504.5|14506|14504.5|41
1655137550000|2022-06-13 16:25:50|14507|14505.5|14506|14504.5|14507.1|14505.5|14506|14504.5|46
1655137560000|2022-06-13 16:26:00|14507|14505.5|14506|14504.5|14507|14505.5|14506|14504.5|24
1655137570000|2022-06-13 16:26:10|14505.1|14503.6|14505|14503.5|14506|14504.5|14505|14503.5|36
1655137580000|2022-06-13 16:26:20|14504|14502.5|14505|14503.5|14505|14503.5|14504|14502.5|39
1655137590000|2022-06-13 16:26:30|14506|14504.5|14506|14504.5|14506|14504.5|14506|14503.5|43
1655137600000|2022-06-13 16:26:40|14505|14503.5|14505|14503.5|14505|14503.5|14505|14503.5|15
1655137610000|2022-06-13 16:26:50|14505.1|14503.6|14505|14502.5|14506|14503.6|14504|14502.5|73
1655137620000|2022-06-13 16:27:00|14504|14501.5|14503|14501.5|14504|14501.5|14503|14501.5|37
1655137630000|2022-06-13 16:27:10|14504|14502.5|14503|14501.5|14504|14502.5|14503|14501.5|9
1655137640000|2022-06-13 16:27:20|14504||14503||14504||14503||51
1655137650000|2022-06-13 16:27:30|14504|14502.5|14504|14501.5|14505|14503.5|14503|14501.5|62
1655137660000|2022-06-13 16:27:40|14505|14502.5|14505|14502.5|14505|14502.5|14505|14502.5|14
1655137670000|2022-06-13 16:27:50|14504|14501.5|14503|14501.5|14504|14501.5|14503|14500.5|17
1655137680000|2022-06-13 16:28:00|14503.1|14500.6|14502|14500.5|14503.1|14500.6|14502|14500.5|26
1655137690000|2022-06-13 16:28:10|14503|14501.5|14504|14502.5|14504|14502.5|14503|14501.5|43
1655137700000|2022-06-13 16:28:20|14503|14501.5|14504|14502.5|14504.1|14502.5|14503|14501.5|10
1655137710000|2022-06-13 16:28:30|14504.1|14501.6|14502|14500.5|14504.5|14502.5|14502|14500.5|46
1655137720000|2022-06-13 16:28:40|14503||14503||14503||14503||4
1655137730000|2022-06-13 16:28:50|14502.1|14500.6|14503|14501.5|14503|14501.5|14502|14500.5|1
1655137740000|2022-06-13 16:29:00|14502|14500.5|14502|14500.5|14502|14500.5|14502|14500.5|5
1655137750000|2022-06-13 16:29:10|14503|14501.5|14504|14501.5|14504|14502.5|14503|14501.5|26
1655137760000|2022-06-13 16:29:20|14503|14502.5|14505|14503.5|14505.1|14503.5|14503|14501.5|18
1655137770000|2022-06-13 16:29:30|14504|14502.5|14504|14502.5|14504|14503.5|14504|14502.5|6
1655137780000|2022-06-13 16:29:40|14505|14503.5|14505|14503.5|14505|14503.5|14504|14502.5|26
1655137790000|2022-06-13 16:29:50|||||||||1
1655137800000|2022-06-13 16:30:00|14506|14504.5|14509|14506.5|14509.1|14506.6|14506|14504.5|38
1655137810000|2022-06-13 16:30:10|14508.1|14507.5|14510|14508.5|14510|14508.5|14508|14506.5|36
1655137820000|2022-06-13 16:30:20|14509|14507.5|14508|14506.5|14509|14507.5|14508|14506.5|47
1655137830000|2022-06-13 16:30:30|14509|14507.5|14509|14507.5|14509|14507.5|14509|14507.5|5
1655137840000|2022-06-13 16:30:40|14510|14508.5|14510|14507.5|14510|14508.5|14509|14507.5|17
1655137850000|2022-06-13 16:30:50|14509|14508.5|14509|14507.5|14510|14508.5|14509|14507.5|73
1655137860000|2022-06-13 16:31:00|14508|14506.5|14507|14505.5|14508.1|14506.5|14507|14505.5|68
1655137870000|2022-06-13 16:31:10|14506|14504.5|14506|14503.5|14506|14504.5|14505|14503.5|43
1655137880000|2022-06-13 16:31:20|14505|14504.5|14504|14502.5|14505|14504.5|14504|14502.5|23
1655137890000|2022-06-13 16:31:30|14503|14501.5|14502|14500.5|14503|14501.5|14502|14500.5|111
1655137900000|2022-06-13 16:31:40|14503|14499.5|14503|14500.5|14503|14501.5|14502|14499.5|17
1655137910000|2022-06-13 16:31:50|14502|14501.5|14503|14500.5|14504|14501.5|14502|14499.5|129
1655137920000|2022-06-13 16:32:00|14502|14501.5|14502|14499.5|14503|14501.5|14501.5|14499.5|21
1655137930000|2022-06-13 16:32:10|14501||14501||14501||14501||0
1655137940000|2022-06-13 16:32:20|14500.1|14498.6|14501|14499.5|14501|14499.5|14500.1|14498.6|35
1655137960000|2022-06-13 16:32:40|14502|14500.5|14502|14500.5|14502|14500.5|14502|14500.5|72
1655137970000|2022-06-13 16:32:50|14501.1|14499.6|14501|14499.5|14501.1|14499.6|14501|14499.5|17
1655137980000|2022-06-13 16:33:00|14502|14500.5|14502|14500.5|14502|14500.5|14502|14500.5|1
1655138000000|2022-06-13 16:33:20|14501|14499.5|14501|14499.5|14502|14500.5|14501|14499.5|19
1655138010000|2022-06-13 16:33:30|14502|14499.6|14501|14499.5|14502|14499.6|14501|14499.5|12
1655138020000|2022-06-13 16:33:40|14502|14498.5|14501|14498.5|14502|14498.5|14500|14498.5|8
1655138030000|2022-06-13 16:33:50|14500||14500||14500||14500||11
1655138040000|2022-06-13 16:34:00|14501|14499.5|14501|14499.5|14501|14499.5|14500|14498.5|36
1655138050000|2022-06-13 16:34:10||14498.5||14499.5||14499.5||14498.5|10
1655138060000|2022-06-13 16:34:20|14502|14499.6|14501|14499.5|14502|14499.6|14501|14499.5|6
1655138070000|2022-06-13 16:34:30|14502|14500.5|14501|14499.5|14502.5|14500.5|14501|14499.5|8
1655138080000|2022-06-13 16:34:40|14502|14500.5|14502|14499.5|14502.1|14500.5|14501|14499.5|5
1655138090000|2022-06-13 16:34:50|14501.1|14499.6|14502|14499.5|14502.1|14500.5|14501|14499.5|10
1655138100000|2022-06-13 16:35:00|14501.1|14499.6|14501|14499.5|14502|14499.6|14501|14499.5|1
1655138110000|2022-06-13 16:35:10|||||||||12
1655138120000|2022-06-13 16:35:20|14502|14500.5|14503|14501.5|14503|14501.5|14502|14500.5|5
1655138130000|2022-06-13 16:35:30|14504||14503||14504||14503||7
1655138140000|2022-06-13 16:35:40|14504|14502.5|14503|14501.5|14504|14502.5|14503|14501.5|16
1655138150000|2022-06-13 16:35:50|14504||14503||14504||14503||13
1655138160000|2022-06-13 16:36:00|14504||14503||14504||14503||1
1655138170000|2022-06-13 16:36:10|||||||||3
1655138180000|2022-06-13 16:36:20|14502.5|14500.5|14503|14501.5|14503|14501.5|14502|14500|32
1655138190000|2022-06-13 16:36:30|14502|14500.5|14503|14501.5|14503|14501.5|14502|14500.5|7
1655138200000|2022-06-13 16:36:40|14503.5|14501|14501|14499.5|14503.5|14501.5|14501|14499.5|30
1655138210000|2022-06-13 16:36:50|14500|14498.5|14501|14498.5|14501|14498.5|14500|14498.5|9
1655138220000|2022-06-13 16:37:00|14500||14500||14500||14500||20
1655138230000|2022-06-13 16:37:10|14501|14499.5|14501|14499.5|14501|14499.5|14500|14499.5|39
1655138240000|2022-06-13 16:37:20|14500|14498.5|14500|14498.5|14500|14498.5|14500|14497.5|8
1655138250000|2022-06-13 16:37:30|14499|14497.5|14500|14498.5|14500|14498.5|14499|14497.5|10
1655138260000|2022-06-13 16:37:40|||||||||6
1655138270000|2022-06-13 16:37:50|14499|14497.5|14500|14497.5|14500|14498.5|14499|14497.5|4
1655138280000|2022-06-13 16:38:00|14499|14498|14500|14498.5|14501|14499.5|14499|14497.5|6
1655138290000|2022-06-13 16:38:10|14499|14497.5|14500|14498.5|14500|14498.5|14499|14497.5|37
1655138300000|2022-06-13 16:38:20|14499|14497.5|14500|14498.5|14500|14498.5|14499|14497.5|13
1655138320000|2022-06-13 16:38:40|||||||||5
1655138330000|2022-06-13 16:38:50|14501||14500||14501||14500||45
1655138340000|2022-06-13 16:39:00|14501|14499.5|14502|14500.5|14502|14500.5|14500|14498.5|40
1655138350000|2022-06-13 16:39:10|14503|14501.5|14503|14501.5|14503|14501.5|14502|14501.5|13
1655138360000|2022-06-13 16:39:20|14502.1|14500.6|14502|14500.5|14503|14501.5|14502|14500.5|23
1655138370000|2022-06-13 16:39:30|14502.9|14501.4|14503|14500.5|14503|14501.5|14502.9|14500.5|39
1655138380000|2022-06-13 16:39:40|14502|14501.5|14503|14501.5|14503|14501.5|14502|14500.5|23
1655138390000|2022-06-13 16:39:50|14502|14500.5|14503|14501.5|14503|14501.5|14502|14500.5|129
1655138400000|2022-06-13 16:40:00||14500.5||14501.5||14501.5||14500.5|54
1655138420000|2022-06-13 16:40:20|14502|14500.5|14502|14500.5|14503|14501.5|14502|14500.5|24
1655138430000|2022-06-13 16:40:30|14501|14499.5|14502|14500.5|14502|14500.5|14501|14499.5|22
1655138440000|2022-06-13 16:40:40|14503|14501.5|14503|14500.5|14503|14501.5|14503|14500.5|12
1655138450000|2022-06-13 16:40:50||14501.5||14501.5||14501.5||14501.5|0
1655138460000|2022-06-13 16:41:00|||||||||2
1655138470000|2022-06-13 16:41:10|14502|14500.5|14501|14499.5|14502|14500.5|14501|14499.5|31
1655138480000|2022-06-13 16:41:20|14500|14498.5|14500.1|14498.6|14501|14499.5|14500|14498.5|72
1655138490000|2022-06-13 16:41:30|14500|14498.5|14500|14497.5|14501|14499.5|14499|14497.5|44
1655138500000|2022-06-13 16:41:40||14498.5||14498.5||14498.5||14498.5|33
1655138510000|2022-06-13 16:41:50|14500.9|14499.4|14500|14498.5|14501|14499.5|14500|14498.5|36
1655138520000|2022-06-13 16:42:00|14501|14499.5|14501|14499.5|14501|14499.5|14501|14499.5|11
1655138530000|2022-06-13 16:42:10|14502|14500.5|14502|14499.5|14502|14500.5|14502|14499.5|2
1655138540000|2022-06-13 16:42:20|14501.1|14500.5|14501|14499.5|14502|14500.5|14501|14499.5|1
1655138550000|2022-06-13 16:42:30|14502||14501||14502||14501||5
1655138570000|2022-06-13 16:42:50|14502|14500.5|14500|14498.5|14502|14500.5|14500|14498.5|42
1655138580000|2022-06-13 16:43:00|14501|14499.5|14499|14497.5|14501|14499.5|14499|14497.5|83
1655138590000|2022-06-13 16:43:10|||||||||32
1655138600000|2022-06-13 16:43:20|14500|14498.5|14500|14498.5|14500|14498.5|14499|14497.5|44
1655138610000|2022-06-13 16:43:30|14499|14497.5|14498|14496.5|14500|14498.5|14498|14496.5|35
1655138620000|2022-06-13 16:43:40|14499|14497.5|14498|14496.5|14499|14497.5|14497|14495.5|126
1655138630000|2022-06-13 16:43:50|14499|14496.6|14497|14495.5|14499|14496.6|14497|14495.5|5
1655138640000|2022-06-13 16:44:00||14494.5||14495.5||14495.5||14494.5|25
1655138650000|2022-06-13 16:44:10|14498||14497||14498||14497||40
1655138660000|2022-06-13 16:44:20|14498|14496.5|14498|14496.5|14498|14496.5|14498|14495.5|36
1655138680000|2022-06-13 16:44:40|14499|14497.4|14499|14496.5|14499|14497.5|14498.9|14496.5|9
1655138690000|2022-06-13 16:44:50|14498|14497.5|14498|14496.5|14498|14497.5|14498|14496.5|28
1655138700000|2022-06-13 16:45:00|||||||||15
1655138710000|2022-06-13 16:45:10|14497|14495.5|14498|14496.5|14498|14496.5|14497|14495.5|19
1655138720000|2022-06-13 16:45:20|14499||14498||14499||14498||3
1655138740000|2022-06-13 16:45:40|||||||||1
1655138750000|2022-06-13 16:45:50|14499|14497.5|14499|14497.5|14499|14497.5|14499|14496.5|28
1655138760000|2022-06-13 16:46:00|14498|14496.5|14497|14495.5|14498|14496.5|14497|14495.5|35
1655138770000|2022-06-13 16:46:10|14498|14496.5|14497|14495.5|14498|14496.5|14497|14495.5|21
1655138780000|2022-06-13 16:46:20|14498|14496.5|14499|14496.5|14499|14497.5|14498|14495.5|17
1655138790000|2022-06-13 16:46:30|14498|14497.5|14499|14496.5|14499|14497.5|14498|14496.5|10
1655138800000|2022-06-13 16:46:40|14500|14497.5|14499|14497.5|14500|14498.5|14499|14497.5|26
1655138810000|2022-06-13 16:46:50|14498|14496.5|14499|14496.5|14499|14496.5|14497|14495.5|47
1655138820000|2022-06-13 16:47:00|14498||14498||14498||14498||0
1655138830000|2022-06-13 16:47:10|14497|14495.5|14497|14495.5|14498|14496.5|14497|14495.5|32
1655138840000|2022-06-13 16:47:20|14496|14494.5|14497|14495.5|14497|14495.5|14496|14494.5|43
1655138850000|2022-06-13 16:47:30|||||||||7
1655138860000|2022-06-13 16:47:40|14498|14496.5|14498|14496.5|14498|14496.5|14498|14495.5|6
1655138870000|2022-06-13 16:47:50|14499||14498||14499||14498||11
1655138880000|2022-06-13 16:48:00|14497|14495.5|14498|14496.5|14498|14496.5|14497|14495.5|15
1655138890000|2022-06-13 16:48:10|14499|14497.5|14499|14497.5|14499|14497.5|14499|14497.5|102
1655138900000|2022-06-13 16:48:20|14500|14498.5|14500|14498.5|14500|14498.5|14500|14498.5|37
1655138910000|2022-06-13 16:48:30|||||||||1
1655138920000|2022-06-13 16:48:40|||||||||2
1655138930000|2022-06-13 16:48:50|14501|14499.5|14500|14498.5|14501|14499.5|14500|14498.5|26
1655138940000|2022-06-13 16:49:00|||||||||8
1655138960000|2022-06-13 16:49:20|14499.9|14498.4|14500|14497.5|14500|14498.5|14499.9|14497.5|64
1655138970000|2022-06-13 16:49:30|14499|14498.5|14500|14498.5|14500|14498.5|14499|14498.5|57
1655138980000|2022-06-13 16:49:40|||||||||16
1655138990000|2022-06-13 16:49:50|||||||||27
1655139000000|2022-06-13 16:50:00|14499.1|14497.6|14499|14497.5|14499.1|14497.6|14499|14497.5|15
1655139010000|2022-06-13 16:50:10|||||||||35
1655139020000|2022-06-13 16:50:20|||||||||14
1655139030000|2022-06-13 16:50:30|14500|14498.5|14500|14498.5|14500|14498.5|14499|14497.5|37
1655139040000|2022-06-13 16:50:40|14499|14497.5|14500|14498.5|14500|14498.5|14499|14497.5|34
1655139050000|2022-06-13 16:50:50|14499|14497.5|14499|14497.5|14499|14497.5|14499|14497.5|56
1655139060000|2022-06-13 16:51:00|14498|14496.5|14499|14497.5|14499|14497.5|14498|14496.5|36
1655139070000|2022-06-13 16:51:10|||||||||12
1655139080000|2022-06-13 16:51:20|14498|14496.5|14498|14496.5|14498|14496.5|14498|14496.5|12
1655139090000|2022-06-13 16:51:30|14499|14497.5|14499|14497.5|14499|14497.5|14499|14497.5|23
1655139100000|2022-06-13 16:51:40|14500|14496.5|14499|14497.5|14500|14498.5|14499|14496.5|80
1655139110000|2022-06-13 16:51:50|||||||||1
1655139130000|2022-06-13 16:52:10|14498|14496.5|14496|14494.5|14498|14496.5|14496|14494.5|93
1655139140000|2022-06-13 16:52:20|14497|14495.5|14497|14495.5|14497|14495.5|14497|14495.5|29
1655139150000|2022-06-13 16:52:30|14496.9|14495.4|14497|14495.5|14497|14495.5|14496.9|14495.4|7
1655139160000|2022-06-13 16:52:40|14496|14494.5|14495|14493.5|14497|14494.5|14494|14492.5|19
1655139170000|2022-06-13 16:52:50|14494|14492.5|14494|14492.5|14495|14492.5|14494|14492.5|9
1655139180000|2022-06-13 16:53:00|14494.9|14493.4|14494|14492.5|14495|14493.5|14494|14492.5|39
1655139190000|2022-06-13 16:53:10|14493|14491.5|14493|14491.5|14494|14492.5|14493|14491.5|29
1655139200000|2022-06-13 16:53:20|14493.9|14492.4|14493|14491.5|14494|14492.5|14493|14491.5|9
1655139210000|2022-06-13 16:53:30|14493.9|14492.4|14494|14492.5|14494|14492.5|14493|14491.5|15
1655139230000|2022-06-13 16:53:50|14493|14491.5|14494|14492.5|14495|14492.5|14493|14491.5|31
1655139250000|2022-06-13 16:54:10|14495|14493.5|14498|14496.5|14498|14496.5|14495|14493.5|187
1655139260000|2022-06-13 16:54:20|14497|14495.5|14497|14495.5|14497|14495.5|14497|14495.5|4
1655139280000|2022-06-13 16:54:40|14498|14496.5|14498|14496.5|14498|14496.5|14498|14496.5|30
1655139290000|2022-06-13 16:54:50|14497|14495.5|14499|14496.5|14499|14497.5|14497|14495.5|29
1655139300000|2022-06-13 16:55:00|14498|14497.5|14499|14497.5|14499|14497.5|14498|14497.5|16
1655139310000|2022-06-13 16:55:10|||||||||1
1655139320000|2022-06-13 16:55:20|14500|14498.5|14498.9|14497.4|14500|14498.5|14498|14496.5|48
1655139330000|2022-06-13 16:55:30|14499|14497.5|14500|14498.5|14500|14498.5|14499|14497.5|18
1655139340000|2022-06-13 16:55:40|14499|14497.5|14499|14497.5|14499|14497.5|14499|14497.5|11
1655139350000|2022-06-13 16:55:50|14498|14496.5|14499|14497.5|14499|14497.5|14497|14495.5|7
1655139360000|2022-06-13 16:56:00|14500|14498.5|14499|14497.5|14500|14498.5|14499|14497.4|16
1655139370000|2022-06-13 16:56:10|14500|14498.5|14499|14497.5|14500|14498.5|14499|14497.5|72
1655139380000|2022-06-13 16:56:20|||||||||6
1655139390000|2022-06-13 16:56:30|14498|14496.5|14498|14496.5|14498|14496.5|14498|14495.5|9
1655139400000|2022-06-13 16:56:40|||||||||12
1655139410000|2022-06-13 16:56:50|14497.9|14495.5|14498|14495.5|14498|14496.5|14497|14495.5|4
1655139420000|2022-06-13 16:57:00|14497||14497||14497||14497||1
1655139430000|2022-06-13 16:57:10|14498|14496.5|14499|14497.5|14499|14497.5|14498|14496.5|16
1655139450000|2022-06-13 16:57:30|14499.9|14498.4|14500|14498.5|14500|14498.5|14499|14497.5|11
1655139460000|2022-06-13 16:57:40|14499|14497.5|14500|14498.5|14500|14498.5|14499|14497.5|31
1655139470000|2022-06-13 16:57:50|14499|14497.5|14499|14497.5|14500|14497.5|14499|14497.5|10
1655139480000|2022-06-13 16:58:00||14496.5||14497.5||14497.5||14496.5|22
1655139490000|2022-06-13 16:58:10|14498|14496.5|14498|14496.5|14499|14497.5|14498|14496.5|23
1655139500000|2022-06-13 16:58:20|14499||14499||14499||14499||6
1655139510000|2022-06-13 16:58:30|14498.9|14497.4|14500|14498.5|14500|14498.5|14498.9|14497.4|23
1655139520000|2022-06-13 16:58:40|14499|14497.5|14500|14497.5|14500|14497.5|14499|14497.5|16
1655139530000|2022-06-13 16:58:50|14499.9|14498.4|14501|14499.5|14501|14499.5|14499|14497.4|13
1655139540000|2022-06-13 16:59:00|14500|14498.5|14501|14498.5|14501|14499.5|14500|14498.5|24
1655139550000|2022-06-13 16:59:10|14500|14499.5|14499|14497.5|14500|14499.5|14499|14497.5|9
1655139560000|2022-06-13 16:59:20||14496.5||14496.5||14496.5||14496.5|24
1655139570000|2022-06-13 16:59:30|14498.9|14497.4|14498|14496.5|14499|14497.5|14498|14496.5|4
1655139580000|2022-06-13 16:59:40|14499|14497.5|14498|14496.5|14499|14497.5|14498|14496.5|16
1655139590000|2022-06-13 16:59:50|14498.9|14496.4|14497|14495.5|14499|14496.5|14497|14495.5|11
1655139600000|2022-06-13 17:00:00|14498|14496.5|14498|14495.5|14498|14496.5|14498|14495.5|35
1655139610000|2022-06-13 17:00:10|14497.9|14496.4|14498|14495.5|14498|14496.5|14497.9|14495.5|7
1655139620000|2022-06-13 17:00:20|14497.9|14496.4|14498|14496.5|14498|14496.5|14497.9|14496.4|6
1655139650000|2022-06-13 17:00:50|||||||||2
1655139660000|2022-06-13 17:01:00|||||||||73
1655139670000|2022-06-13 17:01:10|14499|14497.5|14499|14497.5|14499|14497.5|14499|14497.5|4
1655139680000|2022-06-13 17:01:20|14498|14496.5|14499|14496.5|14499|14497.5|14498|14496.5|13
1655139690000|2022-06-13 17:01:30||14497.5||14497.5||14497.5||14497.5|0
1655139710000|2022-06-13 17:01:50|||||||||11
1655139730000|2022-06-13 17:02:10|14498|14496.5|14499|14496.5|14499|14496.5|14498|14496.5|29
1655139740000|2022-06-13 17:02:20|14498|14497.5|14498|14496.5|14498|14497.5|14498|14496.5|7
1655139760000|2022-06-13 17:02:40|14499|14496|14499|14497.5|14499|14497.5|14498|14496|8
1655139770000|2022-06-13 17:02:50||14496.5||14497.5||14497.5||14496.5|1
1655139780000|2022-06-13 17:03:00|14498|14496.5|14498|14496.5|14498|14496.5|14497.9|14496.4|27
1655139790000|2022-06-13 17:03:10|14497|14495.5|14497|14495.5|14498|14496.5|14497|14495.5|51
1655139800000|2022-06-13 17:03:20|14496|14494.5|14496|14494.5|14496|14494.5|14495|14493.5|20
1655139810000|2022-06-13 17:03:30|14495.9|14493.5|14496|14494.5|14496|14494.5|14495.9|14493.5|3
1655139820000|2022-06-13 17:03:40|14495.9|14493.5|14496|14494.5|14496|14494.5|14495.9|14493.5|3
1655139830000|2022-06-13 17:03:50|||||||||32
1655139850000|2022-06-13 17:04:10|14497|14495.5|14497|14495.5|14497|14495.5|14497|14495.5|26
1655139870000|2022-06-13 17:04:30||14494.5||14495.5||14495.5||14494.5|20
1655139880000|2022-06-13 17:04:40|14498|14496.5|14498|14496.5|14498|14496.5|14497.9|14495.5|61
1655139890000|2022-06-13 17:04:50|14497|14495.5|14498|14496.5|14498|14496.5|14497|14495.4|3
1655139900000|2022-06-13 17:05:00|14499|14497.4|14499|14497.5|14499|14497.5|14498.9|14497.4|2
1655139910000|2022-06-13 17:05:10|14498|14496.5|14498|14496.5|14498|14496.5|14498|14496.5|1
1655139920000|2022-06-13 17:05:20|14499|14497.5|14499|14497.5|14499|14497.5|14499|14497.5|2
1655139930000|2022-06-13 17:05:30|14498|14496.5|14499|14496.5|14499|14497.5|14498|14496.5|15
1655139940000|2022-06-13 17:05:40|14498|14497.4|14498|14496.5|14499|14497.5|14498|14496.5|1
1655139950000|2022-06-13 17:05:50|14499|14497.5|14498|14496.5|14499|14497.5|14498|14496.5|36
1655139970000|2022-06-13 17:06:10|14499|14497.5|14499|14497.5|14499|14497.5|14499|14497.5|1
1655139980000|2022-06-13 17:06:20|||||||||2
1655139990000|2022-06-13 17:06:30|||||||||2
1655140010000|2022-06-13 17:06:50|14498|14496.5|14498|14495.5|14498|14496.5|14497.9|14495.5|34
1655140020000|2022-06-13 17:07:00|14497|14496.5|14496|14494.5|14498|14496.5|14496|14494.4|10
1655140030000|2022-06-13 17:07:10|||||||||1
1655140040000|2022-06-13 17:07:20|14496.9|14495.4|14496|14494.5|14496.9|14495.4|14496|14494.4|34
1655140060000|2022-06-13 17:07:40|14497||14497||14497||14497||4
1655140070000|2022-06-13 17:07:50|14497.9|14495.5|14497.9|14495.4|14498|14496.5|14497.9|14495.4|51
1655140080000|2022-06-13 17:08:00|14498|14495.5|14498|14496.5|14499|14497.5|14497.9|14495.5|14
1655140090000|2022-06-13 17:08:10|||||||||25
1655140100000|2022-06-13 17:08:20|14499||14498||14499||14498||23
1655140110000|2022-06-13 17:08:30|14497.9|14496.4|14497|14495.5|14497.9|14496.4|14497|14495.5|4
1655140120000|2022-06-13 17:08:40|14496|14494.5|14496|14494.5|14497|14495.5|14496|14494.5|12
1655140130000|2022-06-13 17:08:50|14495.9|14493.5|14496|14494.5|14496|14494.5|14495.9|14493.5|3
1655140140000|2022-06-13 17:09:00|14497|14495.5|14497|14494.5|14497|14495.5|14496|14494.4|4
1655140150000|2022-06-13 17:09:10|14496|14493.5|14496|14494.5|14496|14494.5|14496|14493.5|1
1655140180000|2022-06-13 17:09:40|14495|14493.5|14496|14493.5|14496|14493.5|14495|14493.5|3
1655140190000|2022-06-13 17:09:50||14494.5||14494.5||14494.5||14494.5|0
1655140200000|2022-06-13 17:10:00|||||||||1
1655140220000|2022-06-13 17:10:20|14495|14493.5|14496|14493.5|14496|14493.5|14495|14493.5|4
1655140230000|2022-06-13 17:10:30|14495|14493.4|14496|14494.5|14497|14495.5|14495|14493.4|11
1655140250000|2022-06-13 17:10:50|||||||||12
1655140260000|2022-06-13 17:11:00|14496.9|14494.4|14496|14494.5|14497|14494.5|14496|14494.4|1
1655140270000|2022-06-13 17:11:10|||||||||2
1655140290000|2022-06-13 17:11:30|||||||||7
1655140300000|2022-06-13 17:11:40||14493.5||14494.5||14494.5||14493.5|1
1655140320000|2022-06-13 17:12:00|||||||||4
1655140340000|2022-06-13 17:12:20|14496.9|14495.4|14498|14496.5|14498|14496.5|14496.9|14495.4|28
1655140350000|2022-06-13 17:12:30|14499|14497.5|14499|14497.5|14499|14497.5|14498|14496.5|5
1655140360000|2022-06-13 17:12:40|14498|14496.5|14498|14496.5|14498|14496.5|14498|14496.5|7
1655140370000|2022-06-13 17:12:50|14499|14496.4|14498.9|14497.4|14499|14497.4|14497.9|14496.4|2
1655140380000|2022-06-13 17:13:00|14497.9|14496.4|14498.9|14497.4|14498.9|14497.4|14497.9|14496.4|7
1655140400000|2022-06-13 17:13:20||14496.4||14496.4||14496.4||14496.4|5
1655140410000|2022-06-13 17:13:30||14497.4||14497.4||14497.4||14496.4|3
1655140420000|2022-06-13 17:13:40|14499.9|14498.4|14498.9|14497.4|14499.9|14498.4|14498.9|14497.4|116
1655140430000|2022-06-13 17:13:50|14499|14497.5|14499.9|14498.4|14499.9|14498.4|14499|14497.5|9
1655140440000|2022-06-13 17:14:00|||||||||6
1655140450000|2022-06-13 17:14:10|14498.9|14497.4|14498.9|14497.4|14500|14497.5|14498.9|14497.4|18
1655140460000|2022-06-13 17:14:20|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|3
1655140470000|2022-06-13 17:14:30|14500.9|14499.4|14499.9|14498.4|14501|14499.4|14499.9|14498.4|10
1655140490000|2022-06-13 17:14:50|14500.9|14499.4|14501.9|14499.4|14501.9|14499.4|14500.9|14498.4|6
1655140500000|2022-06-13 17:15:00|14500.9|14500.4|14500.9|14499.4|14500.9|14500.4|14500.9|14499.4|4
1655140510000|2022-06-13 17:15:10|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|12
1655140520000|2022-06-13 17:15:20|||||||||1
1655140530000|2022-06-13 17:15:30|||||||||2
1655140540000|2022-06-13 17:15:40|14500.9|14499.4|14500.9|14499.4|14500.9|14499.4|14500.9|14498.4|10
1655140550000|2022-06-13 17:15:50|14500|14498.4|14499.9|14498.4|14500|14498.5|14499.9|14498.4|5
1655140560000|2022-06-13 17:16:00|14498.9|14497.4|14499.9|14497.4|14499.9|14498.4|14498.9|14497.4|9
1655140570000|2022-06-13 17:16:10|14498.9|14496.4|14498.9|14497.4|14499|14497.4|14498.9|14496.4|5
1655140580000|2022-06-13 17:16:20||14496.4||14496.4||14496.4||14496.4|2
1655140590000|2022-06-13 17:16:30|14498|14496.5|14497.9|14496.4|14498|14496.5|14497.9|14496.4|0
1655140610000|2022-06-13 17:16:50|||||||||1
1655140620000|2022-06-13 17:17:00|14498|14495.5|14496.9|14495.4|14498|14496.4|14496.9|14495.4|3
1655140630000|2022-06-13 17:17:10|14497.9|14496.4|14496.9|14495.4|14497.9|14496.4|14496.9|14495.4|11
1655140650000|2022-06-13 17:17:30|14495.9|14494.4|14496.9|14494.4|14496.9|14495.4|14495.9|14494.4|11
1655140660000|2022-06-13 17:17:40||14495.4||14495.4||14495.4||14495.4|0
1655140680000|2022-06-13 17:18:00|14495.9|14494.4|14495.9|14494.4|14495.9|14495.4|14495.9|14494.4|7
1655140690000|2022-06-13 17:18:10|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|1
1655140700000|2022-06-13 17:18:20|14495.9|14494.4|14496.9|14494.4|14496.9|14494.4|14495.9|14494.4|5
1655140710000|2022-06-13 17:18:30||14495.4||14495.4||14495.4||14494.4|0
1655140730000|2022-06-13 17:18:50|14496|14494.4|14495.9|14494.4|14496|14494.5|14495.9|14494.4|8
1655140740000|2022-06-13 17:19:00|14496.9|14495.4|14495.9|14494.4|14496.9|14495.4|14495.9|14494.4|31
1655140760000|2022-06-13 17:19:20|14496.9|14495.4|14495.9|14494.4|14496.9|14495.4|14495.9|14494.4|6
1655140770000|2022-06-13 17:19:30|14496.9|14495.4|14495.9|14494.4|14497|14495.4|14495.9|14494.4|13
1655140780000|2022-06-13 17:19:40|14496.9|14495.4|14495.9|14494.4|14496.9|14495.4|14495.9|14494.4|4
1655140790000|2022-06-13 17:19:50|14496|14494.5|14496.9|14494.4|14496.9|14495.4|14496|14494.4|4
1655140800000|2022-06-13 17:20:00|14496|14494.5|14495.9|14494.4|14496.9|14495.4|14495.9|14494.4|11
1655140830000|2022-06-13 17:20:30|14496.9|14494.5|14496.9|14494.4|14497.4|14495.4|14495.9|14494.4|6
1655140840000|2022-06-13 17:20:40|14495.9|14495.4|14496.9|14494.4|14496.9|14495.4|14495.9|14494.4|1
1655140850000|2022-06-13 17:20:50|14496|14495.4|14495.9|14494.4|14496|14495.4|14495.9|14494.4|1
1655140860000|2022-06-13 17:21:00|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|6
1655140870000|2022-06-13 17:21:10|14495.9|14494.4|14495.9|14494.4|14495.9|14494.4|14495.9|14494.4|5
1655140910000|2022-06-13 17:21:50|||||||||1
1655140920000|2022-06-13 17:22:00|||||||||8
1655140940000|2022-06-13 17:22:20|||||||||10
1655140950000|2022-06-13 17:22:30|14494.9|14493.4|14494.9|14493.4|14494.9|14493.4|14494.9|14493.4|3
1655140960000|2022-06-13 17:22:40|14495|14493.5|14495.9|14494.4|14495.9|14494.4|14495|14493.5|2
1655140970000|2022-06-13 17:22:50|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|34
1655140980000|2022-06-13 17:23:00|||||||||2
1655140990000|2022-06-13 17:23:10|14497.9|14496.4|14497.9|14496.4|14497.9|14496.4|14497.9|14496.4|1
1655141000000|2022-06-13 17:23:20|14497|14495.5|14496.9|14495.4|14497|14495.5|14496.9|14495.4|4
1655141040000|2022-06-13 17:24:00|14497|14495.5|14497.9|14496.4|14497.9|14496.4|14496.9|14495.4|5
1655141050000|2022-06-13 17:24:10|||||||||2
1655141060000|2022-06-13 17:24:20|14498.9|14497.4|14498.9|14497.4|14498.9|14497.4|14498.9|14496.4|5
1655141070000|2022-06-13 17:24:30|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|14499.9|14497.4|33
1655141090000|2022-06-13 17:24:50|14498.9|14497.4|14499.9|14498.4|14499.9|14498.4|14498.9|14497.4|8
1655141100000|2022-06-13 17:25:00|14500|14497.5|14500|14497.5|14500|14498.4|14498.9|14497.4|11
1655141110000|2022-06-13 17:25:10|14499.9|14498.4|14499.9|14498.4|14500.4|14498.4|14499.9|14497.4|0
1655141120000|2022-06-13 17:25:20|14498.9|14497.4|14498.9|14497.4|14498.9|14497.4|14498.9|14497.4|1
1655141130000|2022-06-13 17:25:30|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|14498.9|14497.4|8
1655141140000|2022-06-13 17:25:40|14498.9|14497.4|14499.9|14498.4|14500|14498.4|14498.9|14497.4|9
1655141160000|2022-06-13 17:26:00|||||||||2
1655141170000|2022-06-13 17:26:10|14500.9|14499.4|14499.9|14498.4|14500.9|14499.4|14499.9|14498.4|61
1655141180000|2022-06-13 17:26:20|14500.9|14499.4|14500.9|14499.4|14500.9|14499.4|14500.9|14499.4|9
1655141190000|2022-06-13 17:26:30||14498.4||14499.4||14499.4||14498.4|14
1655141230000|2022-06-13 17:27:10|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|3
1655141240000|2022-06-13 17:27:20|14500.9|14499.4|14499.9|14498.4|14500.9|14499.4|14499.9|14498.4|4
1655141250000|2022-06-13 17:27:30|14498.9|14497.4|14499.9|14498.4|14500|14498.4|14498.9|14497.4|9
1655141260000|2022-06-13 17:27:40|14500.9|14499.4|14500.9|14499.4|14500.9|14499.4|14499.9|14498.4|7
1655141290000|2022-06-13 17:28:10|||||||||1
1655141300000|2022-06-13 17:28:20|||||||||1
1655141310000|2022-06-13 17:28:30|||||||||1
1655141330000|2022-06-13 17:28:50|||||||||1
1655141340000|2022-06-13 17:29:00|14500|14498.5|14501|14498.5|14501|14499.4|14500|14498.4|9
1655141350000|2022-06-13 17:29:10|14500.9|14499.4|14499.9|14498.4|14501|14499.4|14499.9|14498.4|0
1655141360000|2022-06-13 17:29:20|14500.9|14499.4|14500.9|14498.4|14500.9|14499.4|14500.9|14498.4|13
1655141370000|2022-06-13 17:29:30|14499.9|14499.4|14500.9|14499.4|14500.9|14499.4|14499.9|14499.4|36
1655141380000|2022-06-13 17:29:40|||||||||5
1655141390000|2022-06-13 17:29:50||14498.4||14498.4||14498.4||14498.4|1
1655141400000|2022-06-13 17:30:00|14499.9|14499.4|14500.9|14498.4|14500.9|14499.4|14499.9|14498.4|5
1655141410000|2022-06-13 17:30:10|14499.9|14499.4|14500.9|14499.4|14500.9|14499.4|14499.9|14499.4|2
1655141420000|2022-06-13 17:30:20|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|6
1655141440000|2022-06-13 17:30:40||14497.4||14498.4||14498.4||14497.4|7
1655141460000|2022-06-13 17:31:00|14500.9|14499.4|14500.9|14499.4|14500.9|14499.4|14499.9|14499.4|22
1655141470000|2022-06-13 17:31:10|14499.9|14498.4|14499.9|14498.4|14499.9|14499.4|14499.9|14498.4|5
1655141500000|2022-06-13 17:31:40|14500.9|14499.4|14500.9|14499.4|14500.9|14499.4|14500.9|14498.4|6
1655141540000|2022-06-13 17:32:20|14499.9|14498.4|14500.9|14499.4|14500.9|14499.4|14499.9|14498.4|15
1655141550000|2022-06-13 17:32:30||14498.4||14499.4||14499.4||14498.4|2
1655141560000|2022-06-13 17:32:40|||||||||4
1655141570000|2022-06-13 17:32:50|||||||||1
1655141580000|2022-06-13 17:33:00|14499.9|14498.4|14500.9|14499.4|14500.9|14499.4|14499.9|14498.4|2
1655141590000|2022-06-13 17:33:10||14498.4||14498.4||14498.4||14498.4|0
1655141600000|2022-06-13 17:33:20||14499.4||14498.4||14499.4||14498.4|0
1655141610000|2022-06-13 17:33:30||14499.4||14499.4||14499.4||14499.4|0
1655141650000|2022-06-13 17:34:10|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|27
1655141660000|2022-06-13 17:34:20|14500.9|14499.4|14499.9|14498.4|14500.9|14499.4|14499.9|14498.4|45
1655141690000|2022-06-13 17:34:50|14500.9|14499.4|14500.9|14498.4|14500.9|14499.4|14500.9|14498.4|6
1655141700000|2022-06-13 17:35:00||14499.4||14499.4||14499.4||14499.4|0
1655141710000|2022-06-13 17:35:10||14498.4||14499.4||14499.4||14498.4|2
1655141730000|2022-06-13 17:35:30||14498.4||14498.4||14498.4||14498.4|0
1655141740000|2022-06-13 17:35:40|14499.9||14499.9||14499.9||14499.9||0
1655141750000|2022-06-13 17:35:50|14498.9|14497.4|14497.9|14496.4|14498.9|14497.4|14497.9|14496.4|10
1655141760000|2022-06-13 17:36:00|||||||||51
1655141770000|2022-06-13 17:36:10|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|10
1655141780000|2022-06-13 17:36:20|14495.9|14494.4|14494.9|14493.4|14495.9|14494.4|14494.9|14493.4|1
1655141790000|2022-06-13 17:36:30|||||||||4
1655141800000|2022-06-13 17:36:40|14495.9||14494.9||14495.9||14494.9||1
1655141810000|2022-06-13 17:36:50|14495.9|14494.4|14494.9|14493.4|14495.9|14494.4|14494.9|14493.4|4
1655141820000|2022-06-13 17:37:00|14495.9||14495.9||14495.9||14495.9||7
1655141830000|2022-06-13 17:37:10|14494.9|14494.4|14494.9|14493.4|14494.9|14494.4|14494.9|14493.4|3
1655141870000|2022-06-13 17:37:50|14495|14493.5|14495.9|14494.4|14496.9|14495.4|14495|14493.5|28
1655141880000|2022-06-13 17:38:00|14496.9||14495.9||14496.9||14495.9||8
1655141890000|2022-06-13 17:38:10|||||||||1
1655141900000|2022-06-13 17:38:20|14494.9|14493.4|14495.9|14494.4|14495.9|14494.4|14494.9|14493.4|13
1655141910000|2022-06-13 17:38:30|14494.9|14493.4|14495.9|14494.4|14495.9|14494.4|14494.9|14493.4|5
1655141920000|2022-06-13 17:38:40|14494.9|14493.4|14495.9|14494.4|14495.9|14494.4|14494.9|14493.4|7
1655141930000|2022-06-13 17:38:50|14495|14493.5|14495.9|14494.4|14495.9|14494.4|14494.9|14493.4|2
1655141940000|2022-06-13 17:39:00|14494.9|14493.4|14493.9|14492.4|14494.9|14493.4|14493.9|14492.4|6
1655141950000|2022-06-13 17:39:10|14494|14492.5|14493.9|14492.4|14494.9|14493.4|14493.9|14492.4|15
1655141960000|2022-06-13 17:39:20|14494.8|14493.3|14493.9|14492.4|14494.8|14493.3|14493.9|14492.4|3
1655141970000|2022-06-13 17:39:30|14492.9|14491.4|14493.9|14492.4|14493.9|14492.4|14492.9|14491.4|3
1655142000000|2022-06-13 17:40:00|||||||||2
1655142020000|2022-06-13 17:40:20|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|7
1655142050000|2022-06-13 17:40:50|||||||||1
1655142060000|2022-06-13 17:41:00|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|8
1655142070000|2022-06-13 17:41:10|14492.9|14491.4|14492.9|14491.4|14493.9|14492.4|14492.9|14491.4|12
1655142090000|2022-06-13 17:41:30|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|7
1655142130000|2022-06-13 17:42:10|14493.8|14492.3|14492.9|14491.4|14493.9|14492.3|14492.9|14491.4|3
1655142140000|2022-06-13 17:42:20|||||||||1
1655142150000|2022-06-13 17:42:30|||||||||19
1655142160000|2022-06-13 17:42:40|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|8
1655142170000|2022-06-13 17:42:50|||||||||30
1655142190000|2022-06-13 17:43:10|||||||||1
1655142200000|2022-06-13 17:43:20|14492.8|14491.3|14492.9|14491.4|14492.9|14491.4|14492.8|14491.3|6
1655142210000|2022-06-13 17:43:30|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|6
1655142230000|2022-06-13 17:43:50|||||||||2
1655142250000|2022-06-13 17:44:10|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|21
1655142270000|2022-06-13 17:44:30|14489.9|14488.4|14490.9|14489.4|14491.9|14489.4|14489.9|14488.4|98
1655142300000|2022-06-13 17:45:00|14491.8|14490.3|14491.9|14490.4|14491.9|14490.4|14491.8|14490.3|14
1655142310000|2022-06-13 17:45:10|||||||||7
1655142320000|2022-06-13 17:45:20||14489.4||14490.4||14490.4||14489.4|4
1655142330000|2022-06-13 17:45:30||14489.4||14490.4||14490.4||14489.4|9
1655142350000|2022-06-13 17:45:50|14492.9||14491.9||14492.9||14491.9||8
1655142360000|2022-06-13 17:46:00|||||||||1
1655142370000|2022-06-13 17:46:10|14491.8|14490.3|14491.9|14489.4|14491.9|14490.3|14490.9|14489.4|16
1655142380000|2022-06-13 17:46:20|14490.9||14490.9||14490.9||14490.9||0
1655142390000|2022-06-13 17:46:30|14491.9||14491.9||14491.9||14491.9||3
1655142400000|2022-06-13 17:46:40|14490.9||14490.9||14490.9||14490.9||1
1655142410000|2022-06-13 17:46:50|14491.9||14491.9||14491.9||14491.9||30
1655142420000|2022-06-13 17:47:00|14490.9|14490.4|14490.9|14489.4|14490.9|14490.4|14490.9|14489.4|0
1655142430000|2022-06-13 17:47:10|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|4
1655142440000|2022-06-13 17:47:20|14490.9|14489.4|14491.9|14490.4|14491.9|14490.4|14490.9|14489.4|5
1655142450000|2022-06-13 17:47:30|||||||||8
1655142470000|2022-06-13 17:47:50|14492.9||14492.9||14492.9||14491.9||2
1655142480000|2022-06-13 17:48:00||14491.4||14491.4||14491.4||14491.4|10
1655142510000|2022-06-13 17:48:30|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|27
1655142520000|2022-06-13 17:48:40|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|33
1655142540000|2022-06-13 17:49:00|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|6
1655142550000|2022-06-13 17:49:10|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|13
1655142570000|2022-06-13 17:49:30|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|4
1655142590000|2022-06-13 17:49:50|14492.9||14491.9||14492.9||14491.9||4
1655142610000|2022-06-13 17:50:10|14492.9|14491.4|14493.9|14492.4|14494.9|14493.4|14492.9|14491.4|22
1655142620000|2022-06-13 17:50:20|14494.9|14493.4|14494.9|14492.4|14494.9|14493.4|14494.9|14492.4|3
1655142630000|2022-06-13 17:50:30|14493.9|14493.3|14494.9|14493.4|14494.9|14493.4|14493.9|14493.3|1
1655142640000|2022-06-13 17:50:40|14493.9|14492.4|14494.9|14493.4|14494.9|14493.4|14493.9|14492.4|5
1655142660000|2022-06-13 17:51:00|14495.8|14493.3|14495.9|14494.4|14495.9|14494.4|14495.8|14493.3|2
1655142670000|2022-06-13 17:51:10|||||||||1
1655142680000|2022-06-13 17:51:20|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|14495.9|14494.4|17
1655142700000|2022-06-13 17:51:40|14497.9|14496.4|14497.9|14496.4|14497.9|14496.4|14497.9|14496.4|64
1655142710000|2022-06-13 17:51:50|14498.9|14497.4|14498.9|14496.4|14498.9|14497.4|14498.9|14496.4|7
1655142720000|2022-06-13 17:52:00||14497.4||14497.4||14497.4||14497.4|1
1655142740000|2022-06-13 17:52:20|14498.8|14497.3|14498.9|14497.4|14498.9|14497.4|14497.9|14496.4|5
1655142750000|2022-06-13 17:52:30|14497.9|14496.4|14497.9|14496.4|14497.9|14496.4|14497.9|14496.4|7
1655142760000|2022-06-13 17:52:40|14496.9|14495.4|14496.9|14494.4|14496.9|14495.4|14495.9|14494.3|11
1655142770000|2022-06-13 17:52:50||14495.4||14495.4||14495.4||14495.4|0
1655142780000|2022-06-13 17:53:00|14497.9|14496.4|14497.9|14496.4|14497.9|14496.4|14497.9|14496.4|8
1655142790000|2022-06-13 17:53:10|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|14496.9|14495.4|1
1655142810000|2022-06-13 17:53:30|14495.9|14494.4|14494.9|14493.4|14495.9|14495.4|14494.9|14493.4|14
1655142820000|2022-06-13 17:53:40|14494.8|14492.4|14493.9|14491.4|14494.9|14492.4|14493.9|14491.4|2
1655142830000|2022-06-13 17:53:50|14493.8|14492.3|14493.9|14491.4|14493.9|14492.4|14493.8|14491.4|0
1655142840000|2022-06-13 17:54:00|14493.8|14492.3|14493.9|14491.4|14493.9|14492.4|14493.8|14491.4|2
1655142850000|2022-06-13 17:54:10|14492.9|14492.3|14492.9|14491.4|14493.9|14492.4|14492.9|14491.4|1
1655142860000|2022-06-13 17:54:20|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|28
1655142870000|2022-06-13 17:54:30|||||||||1
1655142880000|2022-06-13 17:54:40|||||||||22
1655142890000|2022-06-13 17:54:50|||||||||5
1655142900000|2022-06-13 17:55:00|14491.8|14489.4|14491.9|14490.4|14491.9|14490.4|14491.8|14489.4|4
1655142910000|2022-06-13 17:55:10|||||||||2
1655142940000|2022-06-13 17:55:40|14490.9|14489.4|14491.9|14489.4|14491.9|14490.4|14490.9|14489.4|7
1655142950000|2022-06-13 17:55:50|14491.8|14490.3|14491.9|14490.4|14491.9|14490.4|14491.8|14489.4|2
1655142960000|2022-06-13 17:56:00|14490.9|14489.4|14490.9|14489.4|14491.9|14489.4|14490.9|14489.4|4
1655142980000|2022-06-13 17:56:20|14489.9|14488.4|14490.9|14489.4|14490.9|14489.4|14489.9|14488.4|120
1655143000000|2022-06-13 17:56:40|14490.8|14489.3|14490.9|14489.4|14490.9|14489.4|14489.9|14488.4|44
1655143010000|2022-06-13 17:56:50|14490.4|14488.4|14490.9|14489.4|14490.9|14489.4|14490.4|14488.4|0
1655143020000|2022-06-13 17:57:00|14491.9|14490.3|14491.9|14490.4|14491.9|14490.4|14491.8|14490.3|4
1655143030000|2022-06-13 17:57:10|14490.9|14489.4|14490.9|14488.4|14490.9|14489.4|14490.8|14488.4|9
1655143040000|2022-06-13 17:57:20||14489.4||14489.4||14489.4||14489.4|0
1655143060000|2022-06-13 17:57:40|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14490.9|14489.3|19
1655143070000|2022-06-13 17:57:50|14491.8|14490.3|14491.9|14489.4|14491.9|14490.3|14490.9|14489.4|8
1655143080000|2022-06-13 17:58:00|14491.8|14490.3|14491.9|14490.4|14491.9|14490.4|14491.8|14490.3|0
1655143090000|2022-06-13 17:58:10|||||||||29
1655143100000|2022-06-13 17:58:20|||||||||4
1655143120000|2022-06-13 17:58:40|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|13
1655143130000|2022-06-13 17:58:50|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|2
1655143150000|2022-06-13 17:59:10|14492.9|14491.4|14491.9|14490.4|14492.9|14491.4|14491.9|14490.4|5
1655143160000|2022-06-13 17:59:20|14492.9||14491.9||14492.9||14491.9||2
1655143170000|2022-06-13 17:59:30|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|4
1655143180000|2022-06-13 17:59:40|14493.9||14492.9||14493.9||14492.9||9
1655143190000|2022-06-13 17:59:50|14491.9|14490.4|14492.8|14490.3|14492.8|14490.4|14491.9|14490.3|5
1655143200000|2022-06-13 18:00:00|14492.9|14490.4|14492.9|14491.4|14492.9|14491.4|14492.9|14490.4|0
1655143240000|2022-06-13 18:00:40|||||||||6
1655143250000|2022-06-13 18:00:50|14492.8|14490.4|14492.9|14490.4|14492.9|14491.4|14492.8|14490.4|5
1655143260000|2022-06-13 18:01:00|14492.8|14491.4|14492.9|14491.4|14492.9|14491.4|14492.8|14490.4|1
1655143270000|2022-06-13 18:01:10|14491.9|14490.4|14492.9|14490.4|14492.9|14490.4|14491.9|14490.4|8
1655143280000|2022-06-13 18:01:20||14491.4||14491.4||14491.4||14491.4|3
1655143290000|2022-06-13 18:01:30|||||||||3
1655143310000|2022-06-13 18:01:50|14493.9|14492.4|14492.9|14491.4|14493.9|14492.4|14492.9|14491.4|11
1655143320000|2022-06-13 18:02:00|||||||||10
1655143340000|2022-06-13 18:02:20|||||||||2
1655143350000|2022-06-13 18:02:30|||||||||2
1655143360000|2022-06-13 18:02:40|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|23
1655143370000|2022-06-13 18:02:50|14492.9|14491.4|14491.9|14490.4|14492.9|14491.4|14491.9|14490.3|158
1655143380000|2022-06-13 18:03:00|14492.9|14491.3|14492.8|14491.3|14492.9|14491.3|14492.8|14491.3|15
1655143390000|2022-06-13 18:03:10|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|0
1655143400000|2022-06-13 18:03:20|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|9
1655143410000|2022-06-13 18:03:30|||||||||1
1655143420000|2022-06-13 18:03:40|14494.9|14493.4|14494.9|14493.4|14494.9|14493.4|14494.9|14493.4|10
1655143430000|2022-06-13 18:03:50|||||||||2
1655143440000|2022-06-13 18:04:00|||||||||51
1655143450000|2022-06-13 18:04:10|||||||||1
1655143460000|2022-06-13 18:04:20|14495.9|14494.4|14495.9|14494.4|14495.9|14494.4|14495.9|14494.4|3
1655143470000|2022-06-13 18:04:30|||||||||1
1655143480000|2022-06-13 18:04:40|||||||||1
1655143490000|2022-06-13 18:04:50|||||||||1
1655143520000|2022-06-13 18:05:20|14494.9|14493.4|14494.9|14493.4|14494.9|14493.4|14494.9|14493.4|11
1655143530000|2022-06-13 18:05:30|14495.9|14494.4|14494.9|14493.4|14495.9|14494.4|14494.9|14493.4|9
1655143540000|2022-06-13 18:05:40|14493.9|14492.4|14493.8|14492.3|14494.8|14492.4|14493.8|14492.3|12
1655143550000|2022-06-13 18:05:50|14492.9|14491.4|14493.9|14492.4|14493.9|14492.4|14492.9|14491.4|9
1655143560000|2022-06-13 18:06:00|14494.9||14494.9||14494.9||14494.9||0
1655143570000|2022-06-13 18:06:10|14494.8|14492.3|14494.9|14492.4|14494.9|14492.4|14493.9|14492.3|0
1655143580000|2022-06-13 18:06:20||14493.4||14493.4||14493.4||14493.4|0
1655143590000|2022-06-13 18:06:30|||||||||1
1655143620000|2022-06-13 18:07:00|14494.8|14493.3|14494.8|14493.3|14494.8|14493.3|14494.8|14493.3|1
1655143630000|2022-06-13 18:07:10|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|4
1655143640000|2022-06-13 18:07:20|14494.8||14493.8||14494.8||14493.8||1
1655143660000|2022-06-13 18:07:40|||||||||2
1655143670000|2022-06-13 18:07:50|||||||||1
1655143680000|2022-06-13 18:08:00|14494.8|14493.3|14493.8|14492.3|14494.8|14493.3|14493.8|14492.3|6
1655143690000|2022-06-13 18:08:10|14494.8|14493.3|14493.8|14492.3|14494.8|14493.3|14493.8|14492.3|10
1655143720000|2022-06-13 18:08:40|||||||||4
1655143730000|2022-06-13 18:08:50|||||||||1
1655143740000|2022-06-13 18:09:00|14493.9|14492.4|14494.8|14493.3|14494.8|14493.3|14493.9|14492.4|16
1655143750000|2022-06-13 18:09:10|||||||||1
1655143790000|2022-06-13 18:09:50|||||||||1
1655143800000|2022-06-13 18:10:00|14493.9|14492.3|14494.8|14493.3|14494.8|14493.3|14493.9|14492.3|11
1655143820000|2022-06-13 18:10:20|14493.8|14492.3|14494.8|14492.3|14494.8|14493.3|14493.8|14492.3|37
1655143830000|2022-06-13 18:10:30||14493.3||14493.3||14493.3||14493.3|0
1655143840000|2022-06-13 18:10:40|14493.9|14492.4|14494.8|14493.3|14494.8|14493.3|14493.9|14492.3|2
1655143900000|2022-06-13 18:11:40|14493.8|14492.3|14494.8|14493.3|14494.8|14493.3|14493.8|14492.3|16
1655143910000|2022-06-13 18:11:50||14492.3||14492.3||14492.3||14492.3|1
1655143920000|2022-06-13 18:12:00|14493.8|14492.4|14494.8|14493.3|14494.8|14493.3|14493.8|14492.3|10
1655143930000|2022-06-13 18:12:10|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|3
1655143940000|2022-06-13 18:12:20|14494.8|14493.3|14494.8|14493.3|14494.9|14493.3|14494.8|14492.4|54
1655143950000|2022-06-13 18:12:30|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|2
1655143960000|2022-06-13 18:12:40|||||||||4
1655143980000|2022-06-13 18:13:00|14494.8|14493.3|14493.8|14492.3|14494.8|14493.3|14493.8|14492.3|24
1655143990000|2022-06-13 18:13:10|14493.9|14492.4|14493.8|14492.3|14494.8|14493.3|14493.8|14492.3|18
1655144000000|2022-06-13 18:13:20|||||||||20
1655144010000|2022-06-13 18:13:30|14492.9|14491.4|14493.8|14492.3|14493.8|14492.3|14492.8|14491.3|21
1655144020000|2022-06-13 18:13:40|14492.8|14491.3|14492.8|14491.3|14492.8|14491.3|14492.8|14491.3|15
1655144030000|2022-06-13 18:13:50|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|27
1655144040000|2022-06-13 18:14:00|14492.8|14491.3|14493.8|14491.3|14493.8|14491.3|14492.8|14491.3|4
1655144050000|2022-06-13 18:14:10|14492.9|14492.3|14492.8|14490.3|14492.9|14492.3|14492.8|14490.3|1
1655144060000|2022-06-13 18:14:20|14491.9|14490.4|14491.8|14490.3|14491.9|14490.4|14491.8|14490.3|2
1655144080000|2022-06-13 18:14:40|||||||||1
1655144090000|2022-06-13 18:14:50|||||||||1
1655144110000|2022-06-13 18:15:10|14492.8|14490.4|14491.8|14490.3|14492.8|14490.4|14491.8|14490.3|2
1655144120000|2022-06-13 18:15:20|14490.8|14489.3|14490.8|14489.3|14490.8|14489.3|14490.8|14489.3|12
1655144130000|2022-06-13 18:15:30|14489.8|14488.3|14489.8|14488.3|14490.8|14489.3|14489.8|14488.3|82
1655144140000|2022-06-13 18:15:40|14490.8|14489.3|14490.8|14489.3|14490.8|14489.3|14490.8|14489.3|3
1655144160000|2022-06-13 18:16:00|14491.8|14490.3|14491.8|14490.3|14491.9|14490.3|14491.8|14489.3|4
1655144170000|2022-06-13 18:16:10|14490.9|14489.4|14491.8|14489.3|14491.8|14489.4|14490.9|14489.3|3
1655144180000|2022-06-13 18:16:20|14492.8|14490.3|14491.8|14490.3|14492.8|14490.4|14491.8|14490.3|12
1655144190000|2022-06-13 18:16:30|14492.8|14491.3|14492.8|14491.3|14492.8|14491.3|14492.8|14491.3|3
1655144200000|2022-06-13 18:16:40|14491.9|14490.3|14492.8|14491.3|14492.8|14491.3|14491.9|14490.3|5
1655144210000|2022-06-13 18:16:50|14491.8|14490.3|14491.8|14489.3|14491.8|14490.3|14490.8|14489.3|10
1655144220000|2022-06-13 18:17:00|14490.9|14489.4|14491.8|14490.3|14491.8|14490.3|14490.8|14489.3|2
1655144230000|2022-06-13 18:17:10|14492.8|14490.4|14492.8|14491.3|14492.9|14491.3|14491.8|14490.4|2
1655144240000|2022-06-13 18:17:20|14491.8|14490.3|14491.8|14490.3|14492.8|14491.3|14491.8|14490.3|1
1655144270000|2022-06-13 18:17:50|14490.8|14489.3|14489.8|14488.3|14490.8|14489.3|14489.8|14488.3|4
1655144310000|2022-06-13 18:18:30|14488.8|14487.3|14489.8|14488.3|14489.8|14488.3|14488.8|14487.3|24
1655144320000|2022-06-13 18:18:40|14490.8||14490.8||14490.8||14490.8||1
1655144330000|2022-06-13 18:18:50|14489.9|14488.4|14490.8|14488.3|14490.8|14488.4|14489.9|14488.3|8
1655144340000|2022-06-13 18:19:00|14489.9|14488.4|14490.8|14488.3|14490.9|14489.3|14489.8|14487.9|4
1655144350000|2022-06-13 18:19:10|14489.9|14488.4|14490.8|14488.3|14490.8|14488.4|14489.8|14488.3|3
1655144380000|2022-06-13 18:19:40||14489.3||14489.3||14489.3||14489.3|5
1655144400000|2022-06-13 18:20:00|14489.8|14488.3|14489.8|14488.3|14489.8|14488.3|14489.8|14488.3|2
1655144410000|2022-06-13 18:20:10|14490.8|14489.3|14490.8|14489.3|14490.8|14489.3|14490.8|14489.3|3
1655144420000|2022-06-13 18:20:20|||||||||2
1655144430000|2022-06-13 18:20:30|14491.8||14490.8||14491.8||14490.8||2
1655144450000|2022-06-13 18:20:50|||||||||2
1655144460000|2022-06-13 18:21:00|14489.8|14488.3|14490.8|14489.3|14490.8|14489.3|14489.8|14488.3|6
1655144470000|2022-06-13 18:21:10|14489.8|14488.3|14489.8|14488.3|14489.8|14488.3|14488.8|14487.3|9
1655144490000|2022-06-13 18:21:30|14490.8||14490.8||14490.8||14489.8||2
1655144500000|2022-06-13 18:21:40||14489.3||14489.3||14489.3||14489.3|0
1655144510000|2022-06-13 18:21:50||14488.3||14488.3||14489.3||14488.3|2
1655144520000|2022-06-13 18:22:00|14489.8|14488.4|14489.8|14488.3|14490.8|14489.3|14489.8|14488.3|7
1655144530000|2022-06-13 18:22:10||14487.3||14487.3||14487.3||14487.3|0
1655144540000|2022-06-13 18:22:20|14490.8|14488.3|14490.8|14488.3|14490.8|14489.3|14490.8|14488.3|9
1655144550000|2022-06-13 18:22:30||14489.3||14489.3||14489.3||14489.3|0
1655144570000|2022-06-13 18:22:50||14488.3||14488.3||14489.3||14488.3|4
1655144580000|2022-06-13 18:23:00||14489.3||14489.3||14489.3||14489.3|0
1655144590000|2022-06-13 18:23:10|14489.9|14488.4|14489.8|14488.3|14490.8|14488.4|14489.8|14488.3|8
1655144600000|2022-06-13 18:23:20|14490.8|14489.3|14490.8|14489.3|14490.8|14489.3|14489.8|14489.3|28
1655144610000|2022-06-13 18:23:30||14488.3||14488.3||14488.3||14488.3|1
1655144620000|2022-06-13 18:23:40||14489.3||14489.3||14489.3||14489.3|0
1655144630000|2022-06-13 18:23:50||14488.3||14488.3||14488.3||14488.3|9
1655144640000|2022-06-13 18:24:00||14489.3||14488.3||14489.3||14488.3|1
1655144650000|2022-06-13 18:24:10|14489.8|14489.3|14490.8|14489.3|14490.8|14489.3|14489.8|14489.3|1
1655144670000|2022-06-13 18:24:30|14489.8|14488.3|14490.8|14489.3|14490.8|14489.3|14489.8|14488.3|4
1655144680000|2022-06-13 18:24:40|14491.8||14490.8||14491.8||14490.8||3
1655144700000|2022-06-13 18:25:00|||||||||1
1655144710000|2022-06-13 18:25:10||14488.3||14489.3||14489.3||14488.3|1
1655144720000|2022-06-13 18:25:20||14488.3||14488.3||14488.3||14488.3|0
1655144730000|2022-06-13 18:25:30|14489.8|14489.3|14489.8|14487.3|14489.8|14489.3|14489.8|14487.3|2
1655144740000|2022-06-13 18:25:40||14488.3||14487.3||14488.3||14487.3|0
1655144750000|2022-06-13 18:25:50||14488.3||14488.3||14488.3||14488.3|0
1655144760000|2022-06-13 18:26:00|14490.8||14490.8||14490.8||14490.8||0
1655144770000|2022-06-13 18:26:10|14489.8|14487.3|14489.8|14487.3|14489.8|14487.3|14489.8|14487.3|0
1655144780000|2022-06-13 18:26:20|14488.8||14488.8||14488.8||14488.8||0
1655144790000|2022-06-13 18:26:30|||||||||1
1655144800000|2022-06-13 18:26:40|14487.8|14486.3|14487.8|14486.3|14488.8|14487.3|14487.8|14486.3|65
1655144810000|2022-06-13 18:26:50|||||||||50
1655144820000|2022-06-13 18:27:00|||||||||5
1655144830000|2022-06-13 18:27:10|||||||||2
1655144850000|2022-06-13 18:27:30||14485.3||14485.3||14485.3||14485.3|5
1655144860000|2022-06-13 18:27:40|14486.8||14487.8||14487.8||14486.8||1
1655144870000|2022-06-13 18:27:50|14486.8|14486.3|14487.8|14486.3|14487.8|14486.3|14486.8|14485.3|1
1655144880000|2022-06-13 18:28:00||14485.3||14485.3||14485.3||14485.3|8
1655144890000|2022-06-13 18:28:10||14486.3||14485.3||14486.3||14485.3|0
1655144900000|2022-06-13 18:28:20|||||||||7
1655144910000|2022-06-13 18:28:30|14486.8||14487.8||14487.8||14486.8||1
1655144920000|2022-06-13 18:28:40||14486.3||14486.3||14486.3||14486.3|1
1655144930000|2022-06-13 18:28:50||14485.3||14485.3||14486.3||14485.3|2
1655144950000|2022-06-13 18:29:10|14486.8||14486.8||14486.8||14486.8||2
1655144960000|2022-06-13 18:29:20|||||||||3
1655144970000|2022-06-13 18:29:30||14484.3||14484.3||14484.3||14484.3|6
1655144980000|2022-06-13 18:29:40||14485.3||14485.3||14485.3||14485.3|0
1655144990000|2022-06-13 18:29:50||14484.3||14484.3||14484.3||14484.3|2
1655145000000|2022-06-13 18:30:00|14485.9|14485.3|14485.8|14484.3|14485.9|14485.3|14484.8|14483.3|178
1655145010000|2022-06-13 18:30:10||14483.3||14484.3||14484.3||14483.3|5
1655145020000|2022-06-13 18:30:20|14484.9|14483.4|14485.8|14483.3|14485.8|14483.4|14484.9|14483.3|13
1655145030000|2022-06-13 18:30:30|||||||||5
1655145040000|2022-06-13 18:30:40|14484.8||14485.8||14485.8||14484.8||5
1655145050000|2022-06-13 18:30:50||14484.3||14484.3||14484.3||14484.3|4
1655145060000|2022-06-13 18:31:00|||||||||9
1655145070000|2022-06-13 18:31:10||14483.3||14483.3||14483.3||14483.3|27
1655145080000|2022-06-13 18:31:20||14484.3||14484.3||14484.3||14484.3|2
1655145090000|2022-06-13 18:31:30|14484.8|14483.3|14484.8|14483.3|14484.8|14483.3|14483.8|14482.3|74
1655145100000|2022-06-13 18:31:40|||||||||32
1655145120000|2022-06-13 18:32:00|||||||||27
1655145130000|2022-06-13 18:32:10|14483.8|14482.3|14483.8|14482.3|14483.8|14482.3|14483.8|14482.3|13
1655145140000|2022-06-13 18:32:20|||||||||2
1655145150000|2022-06-13 18:32:30|14484.8||14483.8||14484.8||14483.8||3
1655145160000|2022-06-13 18:32:40|14484.8|14481.3|14482.8|14481.3|14484.8|14481.3|14482.8|14481.3|32
1655145170000|2022-06-13 18:32:50|14483.8|14482.3|14482.8|14481.3|14483.8|14482.3|14482.8|14481.3|7
1655145180000|2022-06-13 18:33:00|||||||||65
1655145200000|2022-06-13 18:33:20||14480.3||14481.3||14481.3||14480.3|1
1655145210000|2022-06-13 18:33:30|14483.8||14483.8||14483.8||14483.8||14
1655145220000|2022-06-13 18:33:40|14482.8||14482.8||14483.8||14482.8||4
1655145230000|2022-06-13 18:33:50|14483.8|14482.3|14483.8|14482.3|14484.8|14482.3|14483.8|14482.3|7
1655145240000|2022-06-13 18:34:00|14483.9|14482.4|14485.8|14484.3|14485.8|14484.3|14483.9|14482.4|30
1655145260000|2022-06-13 18:34:20|||||||||1
1655145270000|2022-06-13 18:34:30|||||||||2
1655145280000|2022-06-13 18:34:40|||||||||3
1655145290000|2022-06-13 18:34:50|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|48
1655145300000|2022-06-13 18:35:00|14487.8|14486.3|14487.8|14486.3|14487.8|14486.3|14487.8|14486.3|9
1655145310000|2022-06-13 18:35:10|14486.8|14485.3|14487.8|14485.3|14487.8|14485.3|14486.8|14485.3|14
1655145320000|2022-06-13 18:35:20|||||||||4
1655145330000|2022-06-13 18:35:30|14486.8||14487.8||14487.8||14486.8||1
1655145340000|2022-06-13 18:35:40|14486.8|14486.3|14487.8|14486.3|14487.8|14486.3|14486.8|14486.3|2
1655145350000|2022-06-13 18:35:50|||||||||1
1655145360000|2022-06-13 18:36:00|||||||||1
1655145380000|2022-06-13 18:36:20|||||||||1
1655145390000|2022-06-13 18:36:30|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|3
1655145400000|2022-06-13 18:36:40|14485.8|14484.3|14485.8|14484.3|14486.8|14485.3|14485.8|14484.3|17
1655145410000|2022-06-13 18:36:50|14486.8||14485.8||14486.8||14485.8||2
1655145420000|2022-06-13 18:37:00|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|1
1655145430000|2022-06-13 18:37:10|14485.9|14484.4|14486.8|14484.3|14486.8|14485.3|14485.8|14484.3|5
1655145440000|2022-06-13 18:37:20||14485.3||14485.3||14485.3||14485.3|0
1655145460000|2022-06-13 18:37:40|14487.8|14486.3|14487.8|14486.3|14487.8|14486.3|14487.8|14486.3|11
1655145470000|2022-06-13 18:37:50|14488.8||14487.8||14488.8||14487.8||6
1655145490000|2022-06-13 18:38:10|14488.8||14488.8||14488.8||14488.8||0
1655145500000|2022-06-13 18:38:20|||||||||1
1655145510000|2022-06-13 18:38:30|14487.8||14487.8||14487.8||14487.8||1
1655145520000|2022-06-13 18:38:40|14488.8||14488.8||14488.8||14488.8||3
1655145530000|2022-06-13 18:38:50|14487.8|14485.4|14487.8|14485.3|14487.8|14485.4|14486.8|14485.3|10
1655145540000|2022-06-13 18:39:00|14486.8|14486.3|14486.8|14485.3|14487.8|14486.3|14486.8|14485.3|1
1655145570000|2022-06-13 18:39:30|14487.8|14486.3|14487.8|14486.3|14487.8|14486.3|14487.8|14485.3|3
1655145580000|2022-06-13 18:39:40|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|1
1655145590000|2022-06-13 18:39:50|14487.8||14487.8||14487.8||14487.8||1
1655145620000|2022-06-13 18:40:20|14486.8|14486.3|14487.8|14486.3|14487.8|14486.3|14486.8|14486.3|6
1655145630000|2022-06-13 18:40:30|14486.8|14485.3|14485.8|14484.3|14486.8|14485.3|14485.8|14484.3|8
1655145640000|2022-06-13 18:40:40|14484.8|14483.3|14485.8|14483.3|14485.8|14483.3|14484.8|14483.3|12
1655145650000|2022-06-13 18:40:50|14486.8|14484.3|14486.8|14484.3|14486.8|14484.3|14486.8|14484.3|0
1655145660000|2022-06-13 18:41:00|14485.8|14483.3|14485.8|14483.3|14485.8|14483.3|14485.8|14483.3|9
1655145680000|2022-06-13 18:41:20|14486.8|14484.3|14486.8|14484.3|14486.8|14484.3|14486.8|14484.3|5
1655145690000|2022-06-13 18:41:30||14485.3||14485.3||14485.3||14485.3|0
1655145700000|2022-06-13 18:41:40|14486.7|14485.2|14485.8|14484.3|14486.7|14485.2|14485.8|14484.3|2
1655145720000|2022-06-13 18:42:00|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|6
1655145730000|2022-06-13 18:42:10|||||||||2
1655145740000|2022-06-13 18:42:20|14487.8|14486.3|14487.8|14485.3|14487.8|14486.3|14487.8|14485.3|26
1655145750000|2022-06-13 18:42:30||14486.3||14486.3||14486.3||14486.3|0
1655145760000|2022-06-13 18:42:40|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|11
1655145770000|2022-06-13 18:42:50|||||||||5
1655145780000|2022-06-13 18:43:00|14487.8|14486.3|14487.8|14485.3|14487.8|14486.3|14487.8|14485.3|2
1655145790000|2022-06-13 18:43:10||14486.3||14486.3||14486.3||14486.3|0
1655145810000|2022-06-13 18:43:30|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|1
1655145820000|2022-06-13 18:43:40|||||||||1
1655145830000|2022-06-13 18:43:50|14487.8||14486.8||14487.8||14486.8||23
1655145840000|2022-06-13 18:44:00|14487.8|14486.3|14487.8|14486.3|14487.8|14486.3|14486.8|14485.3|10
1655145850000|2022-06-13 18:44:10|14486.8|14485.3|14487.8|14485.3|14487.8|14486.3|14486.8|14485.3|8
1655145860000|2022-06-13 18:44:20|14486.8||14487.8||14487.8||14486.8||3
1655145870000|2022-06-13 18:44:30|14486.8||14486.8||14486.8||14486.8||0
1655145880000|2022-06-13 18:44:40|14487.8||14486.8||14487.8||14486.8||4
1655145890000|2022-06-13 18:44:50|14485.8|14484.3|14486.8|14485.3|14486.8|14485.3|14485.8|14484.3|6
1655145900000|2022-06-13 18:45:00|14487.8|14486.3|14487.7|14485.2|14487.8|14486.3|14486.8|14485.2|7
1655145910000|2022-06-13 18:45:10|14487.8|14485.3|14487.8|14486.3|14487.8|14486.3|14487.8|14485.3|0
1655145940000|2022-06-13 18:45:40|||||||||2
1655145950000|2022-06-13 18:45:50|14488.8|14487.3|14488.8|14487.3|14488.8|14487.3|14488.8|14487.3|5
1655145980000|2022-06-13 18:46:20|14489.8|14488.3|14489.8|14488.3|14489.8|14488.3|14489.8|14488.3|4
1655145990000|2022-06-13 18:46:30|14488.8|14487.3|14489.8|14487.3|14489.8|14487.3|14488.8|14487.3|6
1655146000000|2022-06-13 18:46:40|14488.8|14488.2|14489.8|14488.3|14489.8|14488.3|14488.8|14488.2|1
1655146010000|2022-06-13 18:46:50||14487.3||14487.3||14487.3||14487.3|2
1655146020000|2022-06-13 18:47:00|14488.8||14488.8||14488.8||14488.8||0
1655146030000|2022-06-13 18:47:10|14489.8|14486.3|14486.8|14485.3|14489.8|14486.3|14486.8|14485.3|15
1655146040000|2022-06-13 18:47:20|14485.8|14484.3|14486.8|14485.3|14486.8|14485.3|14485.8|14484.3|2
1655146060000|2022-06-13 18:47:40|14487.8|14486.2|14486.8|14485.3|14487.8|14486.2|14486.8|14485.3|4
1655146080000|2022-06-13 18:48:00|14487.7|14485.2|14487.8|14485.3|14487.8|14485.3|14486.8|14485.2|1
1655146090000|2022-06-13 18:48:10|14486.8|14486.3|14487.8|14485.3|14487.8|14486.3|14486.8|14485.3|2
1655146100000|2022-06-13 18:48:20|14486.8||14486.8||14487.8||14486.8||5
1655146110000|2022-06-13 18:48:30|||||||||1
1655146120000|2022-06-13 18:48:40|14487.8||14487.8||14487.8||14487.8||1
1655146130000|2022-06-13 18:48:50|14486.8|14486.3|14486.8|14485.3|14486.8|14486.3|14486.8|14485.3|1
1655146140000|2022-06-13 18:49:00|14487.8||14487.8||14487.8||14487.8||2
1655146150000|2022-06-13 18:49:10|14486.8||14486.8||14486.8||14486.8||0
1655146170000|2022-06-13 18:49:30|14487.8||14486.8||14487.8||14486.8||1
1655146180000|2022-06-13 18:49:40|||||||||4
1655146190000|2022-06-13 18:49:50|14487.7|14485.2|14487.8|14485.3|14487.8|14485.3|14487.7|14485.2|5
1655146200000|2022-06-13 18:50:00|14487.7|14486.2|14487.8|14485.3|14488.2|14486.2|14487.7|14485.3|4
1655146210000|2022-06-13 18:50:10||14486.3||14486.3||14486.3||14486.3|0
1655146240000|2022-06-13 18:50:40|||||||||1
1655146250000|2022-06-13 18:50:50|14488.8||14487.8||14488.8||14487.8||2
1655146260000|2022-06-13 18:51:00|14488.8||14487.8||14488.8||14487.8||5
1655146270000|2022-06-13 18:51:10|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|14486.8|14485.3|3
1655146280000|2022-06-13 18:51:20|14485.8|14484.3|14485.8|14484.3|14485.8|14484.3|14485.8|14484.3|4
1655146300000|2022-06-13 18:51:40|14485.7|14483.2|14485.8|14484.3|14485.8|14484.3|14485.7|14483.2|1
1655146310000|2022-06-13 18:51:50|14486.8||14485.8||14486.8||14485.8||1
1655146320000|2022-06-13 18:52:00|14486.7|14484.2|14485.8|14484.3|14486.8|14485.3|14485.8|14484.2|6
1655146330000|2022-06-13 18:52:10|14484.8|14483.3|14485.7|14483.2|14485.7|14483.3|14484.8|14483.2|2
1655146340000|2022-06-13 18:52:20|14485.8|14483.3|14485.8|14484.3|14485.8|14484.3|14485.7|14483.3|1
1655146370000|2022-06-13 18:52:50|14485.7|14483.3|14486.8|14484.3|14486.8|14484.3|14485.7|14483.3|3
1655146380000|2022-06-13 18:53:00|14485.8||14485.8||14485.8||14485.8||0
1655146390000|2022-06-13 18:53:10|14484.8|14483.3|14484.8|14483.3|14484.8|14483.3|14484.8|14483.3|3
1655146430000|2022-06-13 18:53:50|14483.8|14482.3|14484.8|14483.3|14484.8|14483.3|14483.8|14482.3|8
1655146470000|2022-06-13 18:54:30|14485.8|14484.3|14485.8|14483.3|14485.8|14484.3|14485.8|14483.3|5
1655146480000|2022-06-13 18:54:40|14484.8||14484.8||14484.8||14484.8||0
1655146490000|2022-06-13 18:54:50|14483.8|14482.3|14483.8|14482.3|14483.8|14482.3|14483.8|14482.3|9
1655146500000|2022-06-13 18:55:00|14484.8|14483.2|14484.8|14483.3|14484.8|14483.3|14484.7|14483.2|10
1655146510000|2022-06-13 18:55:10||14482.3||14482.3||14482.3||14482.3|2
1655146520000|2022-06-13 18:55:20|14483.8|14483.2|14484.8|14483.3|14484.8|14483.3|14483.8|14483.2|3
1655146530000|2022-06-13 18:55:30|14484.7|14482.3|14484.8|14483.3|14485.7|14483.3|14484.7|14482.3|1
1655146600000|2022-06-13 18:56:40|14485.7|14484.2|14486.8|14485.3|14486.8|14485.3|14485.7|14483.3|35
1655146610000|2022-06-13 18:56:50|14487.8|14486.3|14486.8|14485.3|14487.8|14486.3|14486.8|14485.3|11
1655146620000|2022-06-13 18:57:00||14484.3||14485.3||14485.3||14484.3|3
1655146630000|2022-06-13 18:57:10|||||||||3
1655146640000|2022-06-13 18:57:20|14487.8|14485.2|14486.8|14485.3|14487.8|14485.8|14486.8|14485.2|4
1655146650000|2022-06-13 18:57:30|14487.8||14486.8||14487.8||14486.8||1
1655146660000|2022-06-13 18:57:40|14486.7|14484.2|14485.8|14484.3|14486.8|14485.3|14485.8|14484.2|14
1655146670000|2022-06-13 18:57:50|14486.8|14484.8|14485.8|14484.3|14486.8|14484.8|14485.8|14484.3|1
1655146690000|2022-06-13 18:58:10|||||||||5
1655146700000|2022-06-13 18:58:20|14484.8|14483.3|14485.8|14484.3|14485.8|14484.3|14484.8|14483.3|7
1655146710000|2022-06-13 18:58:30|14485.7|14483.3|14485.8|14484.3|14485.8|14484.3|14485.7|14483.3|1
1655146720000|2022-06-13 18:58:40|14484.8|14483.3|14484.8|14483.3|14485.7|14484.3|14484.8|14483.2|6
1655146730000|2022-06-13 18:58:50||14482.3||14483.3||14483.3||14482.3|5
1655146740000|2022-06-13 18:59:00|14483.8|14482.3|14483.8|14482.3|14484.8|14483.3|14483.8|14482.3|9
1655146750000|2022-06-13 18:59:10|14484.7|14482.2|14484.8|14482.3|14484.8|14482.3|14484.7|14482.2|1
1655146760000|2022-06-13 18:59:20|14483.8||14483.8||14483.8||14483.8||0
1655146770000|2022-06-13 18:59:30|14482.8|14481.3|14482.8|14481.3|14483.8|14482.3|14482.8|14481.3|40
1655146780000|2022-06-13 18:59:40|14482.7|14481.2|14481.8|14480.3|14482.8|14481.3|14481.8|14480.3|26
1655146790000|2022-06-13 18:59:50|14479.8|14478.3|14477.8|14476.3|14479.8|14478.3|14477.8|14476.3|168
1655146800000|2022-06-13 19:00:00|14476.8|14475.3|14477.8|14476.3|14478.8|14477.3|14476.8|14475.3|32
1655146810000|2022-06-13 19:00:10|14478.8|14477.3|14478.8|14477.3|14479.8|14478.3|14478.8|14476.3|40
1655146820000|2022-06-13 19:00:20|14479.8|14478.3|14479.8|14478.3|14479.8|14478.3|14479.8|14478.3|3
1655146830000|2022-06-13 19:00:30||14477.3||14477.3||14477.3||14477.3|6
1655146840000|2022-06-13 19:00:40|14478.8|14476.3|14477.8|14475.3|14478.8|14476.3|14477.8|14475.3|23
1655146850000|2022-06-13 19:00:50|14476.8|14476.3|14476.8|14475.3|14476.8|14476.3|14476.8|14474.3|25
1655146860000|2022-06-13 19:01:00|14477.8|14476.3|14478.8|14477.3|14478.8|14477.3|14477.8|14476.3|9
1655146870000|2022-06-13 19:01:10|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|1
1655146890000|2022-06-13 19:01:30|||||||||1
1655146900000|2022-06-13 19:01:40|||||||||1
1655146910000|2022-06-13 19:01:50|||||||||1
1655146920000|2022-06-13 19:02:00|14479.7|14478.2|14477.7|14476.2|14479.7|14478.2|14477.7|14476.2|18
1655146930000|2022-06-13 19:02:10|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|7
1655146940000|2022-06-13 19:02:20|14477.7|14476.2|14478.7|14476.2|14479.7|14478.2|14477.7|14476.2|12
1655146950000|2022-06-13 19:02:30|14477.8|14476.3|14478.7|14477.2|14478.7|14477.2|14477.7|14476.2|1
1655146960000|2022-06-13 19:02:40|14477.7|14476.2|14478.7|14477.2|14478.7|14477.2|14477.7|14476.2|14
1655146970000|2022-06-13 19:02:50|14479.7|14478.2|14480.7|14478.2|14480.7|14478.2|14478.7|14478.2|10
1655146980000|2022-06-13 19:03:00|14479.7||14479.7||14479.7||14479.7||0
1655147020000|2022-06-13 19:03:40|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|2
1655147030000|2022-06-13 19:03:50|14479.7|14478.2|14479.7|14477.2|14479.7|14478.2|14479.7|14477.2|2
1655147040000|2022-06-13 19:04:00|14478.7|14478.2|14478.7|14477.2|14478.7|14478.2|14478.7|14477.2|2
1655147060000|2022-06-13 19:04:20|14477.7|14476.2|14478.7|14477.2|14478.8|14477.2|14477.7|14476.2|11
1655147080000|2022-06-13 19:04:40|14479.7|14477.3|14478.7|14477.2|14479.7|14477.3|14478.7|14477.2|9
1655147090000|2022-06-13 19:04:50||14476.2||14476.2||14476.2||14476.2|2
1655147100000|2022-06-13 19:05:00|14477.8|14476.3|14477.7|14476.2|14477.8|14476.3|14477.7|14476.2|0
1655147120000|2022-06-13 19:05:20|||||||||1
1655147130000|2022-06-13 19:05:30|||||||||3
1655147140000|2022-06-13 19:05:40|14477.8|14476.3|14478.7|14477.2|14478.7|14477.2|14477.7|14476.2|11
1655147150000|2022-06-13 19:05:50|14477.7|14476.2|14477.7|14475.2|14477.7|14476.2|14477.7|14475.2|11
1655147160000|2022-06-13 19:06:00|14476.8|14476.2|14475.7|14474.2|14476.8|14476.2|14475.7|14474.2|20
1655147170000|2022-06-13 19:06:10|14474.7|14473.2|14474.7|14473.2|14474.7|14473.2|14474.7|14473.2|43
1655147180000|2022-06-13 19:06:20|14474.8|14473.3|14474.7|14473.2|14475.8|14474.2|14473.7|14472.2|32
1655147190000|2022-06-13 19:06:30|14473.8|14472.3|14474.7|14473.2|14474.7|14473.2|14473.7|14471.2|40
1655147200000|2022-06-13 19:06:40|14474.8|14472.2|14474.7|14473.2|14474.8|14473.2|14473.7|14472.2|3
1655147210000|2022-06-13 19:06:50|14475.7|14474.2|14475.7|14474.2|14475.7|14474.2|14475.7|14474.2|9
1655147220000|2022-06-13 19:07:00|14476.7|14474.3|14475.7|14474.2|14476.8|14475.2|14475.7|14474.2|10
1655147230000|2022-06-13 19:07:10|14476.7||14476.7||14476.7||14476.7||3
1655147240000|2022-06-13 19:07:20|14476.8|14475.2|14476.8|14474.3|14476.8|14475.2|14476.8|14474.3|0
1655147250000|2022-06-13 19:07:30|14476.7|14474.2|14475.7|14474.2|14476.7|14474.3|14475.7|14474.2|0
1655147260000|2022-06-13 19:07:40|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|3
1655147270000|2022-06-13 19:07:50|14477.7|14475.3|14476.7|14475.2|14477.7|14475.3|14476.7|14475.2|2
1655147280000|2022-06-13 19:08:00|||||||||3
1655147300000|2022-06-13 19:08:20|14477.7|14476.2|14477.7|14476.2|14477.7|14476.2|14476.7|14475.2|6
1655147310000|2022-06-13 19:08:30|14476.8|14475.3|14476.7|14475.2|14476.8|14475.3|14476.7|14475.2|8
1655147340000|2022-06-13 19:09:00|14475.8|14474.3|14475.7|14474.2|14476.7|14474.3|14475.7|14474.2|9
1655147350000|2022-06-13 19:09:10|||||||||4
1655147360000|2022-06-13 19:09:20|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|6
1655147380000|2022-06-13 19:09:40|14475.7|14474.2|14475.7|14474.2|14475.7|14474.2|14475.7|14474.2|5
1655147390000|2022-06-13 19:09:50||14473.2||14473.2||14474.2||14473.2|1
1655147400000|2022-06-13 19:10:00|14474.7|14474.2|14475.7|14474.2|14475.7|14474.2|14474.7|14473.2|1
1655147410000|2022-06-13 19:10:10|14476.7|14475.2|14475.7|14474.2|14476.8|14475.2|14475.7|14474.2|2
1655147420000|2022-06-13 19:10:20|||||||||3
1655147430000|2022-06-13 19:10:30|14476.7||14475.7||14476.7||14475.7||5
1655147440000|2022-06-13 19:10:40|||||||||1
1655147450000|2022-06-13 19:10:50|14476.7|14474.3|14475.7|14474.2|14476.7|14474.3|14475.7|14474.2|5
1655147460000|2022-06-13 19:11:00|||||||||2
1655147470000|2022-06-13 19:11:10|||||||||1
1655147500000|2022-06-13 19:11:40|||||||||1
1655147510000|2022-06-13 19:11:50|14476.7|14474.3|14476.7|14475.2|14476.7|14475.2|14475.7|14474.2|22
1655147520000|2022-06-13 19:12:00|14476.8|14475.3|14477.7|14475.2|14477.8|14475.3|14476.8|14475.2|2
1655147530000|2022-06-13 19:12:10||14476.2||14475.2||14476.2||14475.2|2
1655147540000|2022-06-13 19:12:20|14477.8|14476.2|14477.7|14476.2|14477.8|14476.2|14477.7|14475.3|0
1655147580000|2022-06-13 19:13:00|14476.7|14475.2|14477.7|14476.2|14477.8|14476.2|14476.7|14475.2|8
1655147590000|2022-06-13 19:13:10|14477.8|14475.3|14476.7|14475.2|14477.8|14475.3|14476.7|14475.2|0
1655147600000|2022-06-13 19:13:20|14476.8|14474.3|14475.7|14474.2|14476.8|14474.3|14475.7|14474.2|4
1655147610000|2022-06-13 19:13:30|14474.7|14473.2|14474.7|14473.2|14474.7|14473.2|14474.7|14473.2|13
1655147620000|2022-06-13 19:13:40|||||||||8
1655147630000|2022-06-13 19:13:50|14474.8|14472.3|14474.7|14472.2|14474.8|14473.2|14473.7|14472.2|14
1655147640000|2022-06-13 19:14:00|14473.7|14471.3|14473.7|14472.2|14473.8|14472.2|14472.7|14471.2|9
1655147650000|2022-06-13 19:14:10|14472.7|14471.2|14470.7|14469.2|14472.7|14471.2|14470.7|14469.2|29
1655147660000|2022-06-13 19:14:20|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|14470.7|14469.2|8
1655147670000|2022-06-13 19:14:30|14470.7|14469.2|14471.7|14470.2|14471.8|14470.2|14470.7|14469.2|12
1655147680000|2022-06-13 19:14:40|14472.7|14471.2|14472.7|14471.2|14473.7|14471.2|14471.7|14470.2|39
1655147690000|2022-06-13 19:14:50|14472.8|14471.3|14472.7|14471.2|14472.8|14471.3|14472.7|14471.2|4
1655147700000|2022-06-13 19:15:00|14473.7|14472.2|14472.7|14471.2|14473.7|14472.2|14472.7|14471.2|10
1655147710000|2022-06-13 19:15:10|||||||||4
1655147720000|2022-06-13 19:15:20|14473.7|14472.2|14472.7|14471.2|14473.7|14472.2|14472.7|14471.2|115
1655147730000|2022-06-13 19:15:30|||||||||22
1655147740000|2022-06-13 19:15:40|14471.7|14470.2|14472.7|14471.2|14472.7|14471.2|14471.7|14470.2|3
1655147750000|2022-06-13 19:15:50|14467.8|14466.3|14457.7|14456.2|14467.8|14466.3|14457.7|14456.2|201
1655147760000|2022-06-13 19:16:00|14456.7|14455.2|14464.7|14463.2|14464.7|14463.2|14456.7|14454.2|319
1655147770000|2022-06-13 19:16:10|14463.7|14462.2|14458.7|14456.2|14464.7|14462.3|14458.7|14456.2|182
1655147780000|2022-06-13 19:16:20|14457.7|14455.2|14461.7|14459.2|14461.7|14459.2|14452.7|14451.2|174
1655147790000|2022-06-13 19:16:30|14459.7|14458.2|14457.8|14456.3|14461.7|14460.2|14457.7|14455.2|84
1655147800000|2022-06-13 19:16:40|14458.7|14457.2|14457.7|14456.2|14459.7|14457.3|14455.7|14454.2|45
1655147810000|2022-06-13 19:16:50|14458.7|14457.2|14451.7|14450.2|14459.7|14458.2|14451.7|14450.2|200
1655147820000|2022-06-13 19:17:00|14452.7|14449.2|14457.7|14456.2|14458.7|14457.2|14450.7|14449.2|94
1655147830000|2022-06-13 19:17:10|14456.8|14455.3|14461.7|14460.2|14464.7|14463.2|14456.8|14455.2|157
1655147840000|2022-06-13 19:17:20|14460.7|14459.2|14457.7|14456.2|14461.7|14460.2|14455.8|14454.3|122
1655147850000|2022-06-13 19:17:30|14456.7|14455.2|14454.7|14453.2|14458.7|14456.3|14454.7|14453.2|56
1655147860000|2022-06-13 19:17:40|14455.7|14454.2|14456.7|14455.2|14456.7|14455.2|14452.7|14451.2|47
1655147870000|2022-06-13 19:17:50|14455.8|14454.3|14452.7|14451.2|14456.8|14454.3|14451.7|14450.2|45
1655147880000|2022-06-13 19:18:00|14452.8|14450.3|14455.7|14453.2|14455.7|14454.2|14451.7|14450.2|24
1655147890000|2022-06-13 19:18:10|14454.7|14452.3|14452.7|14451.2|14454.7|14453.2|14451.7|14450.2|22
1655147900000|2022-06-13 19:18:20|14452.8|14450.3|14451.7|14450.2|14452.8|14451.2|14450.7|14449.2|53
1655147910000|2022-06-13 19:18:30|14450.7|14449.2|14447.7|14445.2|14450.7|14450.2|14445.7|14444.2|68
1655147920000|2022-06-13 19:18:40|14446.7|14446.2|14447.7|14445.2|14448.7|14447.2|14445.7|14443.2|34
1655147930000|2022-06-13 19:18:50|14446.7|14444.2|14444.7|14443.2|14446.7|14445.2|14443.7|14442.2|55
1655147940000|2022-06-13 19:19:00|14443.8|14442.3|14444.7|14443.2|14445.7|14444.2|14440.7|14439.2|95
1655147950000|2022-06-13 19:19:10|14445.7|14444.2|14447.7|14445.2|14448.7|14447.2|14445.7|14444.2|93
1655147960000|2022-06-13 19:19:20|14446.7|14446.2|14449.7|14447.2|14449.7|14448.2|14446.7|14445.2|35
1655147970000|2022-06-13 19:19:30|14450.7|14448.2|14449.7|14448.2|14451.7|14450.2|14449.7|14448.2|31
1655147980000|2022-06-13 19:19:40|14450.7|14449.2|14454.7|14453.2|14454.7|14453.2|14449.7|14448.2|49
1655147990000|2022-06-13 19:19:50|14456.7|14454.2|14455.7|14454.2|14457.7|14456.2|14453.7|14451.2|67
1655148000000|2022-06-13 19:20:00|14456.7|14455.2|14457.7|14455.2|14457.7|14456.2|14454.7|14453.2|111
1655148010000|2022-06-13 19:20:10|14458.7|14456.2|14459.7|14458.2|14459.7|14458.2|14458.7|14456.2|133
1655148020000|2022-06-13 19:20:20|14458.7|14457.2|14454.7|14453.2|14458.7|14458.2|14453.7|14452.2|134
1655148030000|2022-06-13 19:20:30|14455.7|14454.2|14454.7|14453.2|14457.7|14456.2|14454.7|14453.2|80
1655148040000|2022-06-13 19:20:40|14455.7|14454.2|14457.7|14456.2|14457.7|14456.2|14455.7|14454.2|13
1655148050000|2022-06-13 19:20:50|14458.7|14457.2|14459.7|14458.2|14459.7|14458.2|14458.7|14457.2|16
1655148060000|2022-06-13 19:21:00|14460.7|14459.2|14458.7|14457.2|14460.7|14459.2|14458.7|14457.2|35
1655148070000|2022-06-13 19:21:10|14457.7|14456.2|14455.7|14454.2|14458.7|14457.2|14455.7|14454.2|34
1655148080000|2022-06-13 19:21:20|14456.7|14453.2|14454.7|14453.2|14456.7|14454.7|14453.7|14452.2|37
1655148090000|2022-06-13 19:21:30|14453.7|14452.2|14454.7|14453.2|14454.7|14453.2|14452.7|14451.2|68
1655148100000|2022-06-13 19:21:40|14455.7|14454.2|14452.7|14451.2|14455.7|14454.2|14452.7|14450.2|39
1655148110000|2022-06-13 19:21:50|14453.7|14452.2|14452.7|14450.2|14454.7|14452.2|14451.7|14450.2|24
1655148120000|2022-06-13 19:22:00|14451.7|14451.2|14456.7|14454.2|14456.7|14455.2|14451.7|14451.2|45
1655148130000|2022-06-13 19:22:10|14457.7|14455.2|14455.7|14454.2|14457.7|14456.2|14455.7|14454.2|7
1655148140000|2022-06-13 19:22:20|14456.7|14455.2|14452.7|14451.2|14457.7|14455.2|14452.7|14451.2|24
1655148150000|2022-06-13 19:22:30|14452.6|14451.1|14451.7|14449.2|14453.7|14451.2|14450.7|14449.2|26
1655148160000|2022-06-13 19:22:40|14452.7|14450.2|14453.7|14452.2|14455.7|14453.2|14451.7|14449.2|22
1655148170000|2022-06-13 19:22:50|14452.7|14451.2|14451.7|14449.2|14452.7|14451.2|14450.7|14449.2|10
1655148180000|2022-06-13 19:23:00|14450.7|14448.2|14447.7|14446.2|14450.7|14449.2|14447.7|14446.2|34
1655148190000|2022-06-13 19:23:10|14448.7|14447.2|14451.7|14449.2|14452.2|14450.2|14448.7|14447.2|25
1655148200000|2022-06-13 19:23:20|14452.6|14450.2|14450.7|14449.2|14452.7|14451.2|14449.7|14448.2|70
1655148210000|2022-06-13 19:23:30|14451.7|14450.2|14452.7|14451.2|14453.7|14451.2|14450.7|14448.2|43
1655148220000|2022-06-13 19:23:40|14452.6|14451.1|14452.7|14451.2|14453.7|14452.2|14452.6|14451.1|20
1655148230000|2022-06-13 19:23:50|14452.8|14451.3|14455.7|14454.2|14455.7|14454.2|14452.8|14451.3|33
1655148240000|2022-06-13 19:24:00|14454.7|14453.2|14455.7|14453.2|14455.7|14454.2|14453.7|14452.2|77
1655148250000|2022-06-13 19:24:10|14454.7|14452.7|14455.7|14454.2|14456.7|14455.2|14454.7|14452.7|16
1655148260000|2022-06-13 19:24:20|14454.7|14453.2|14455.7|14454.2|14455.7|14454.2|14453.7|14452.2|7
1655148270000|2022-06-13 19:24:30|14454.7|14453.2|14453.7|14452.2|14454.7|14453.2|14453.7|14452.2|27
1655148280000|2022-06-13 19:24:40|14454.7|14453.2|14456.7|14454.2|14456.7|14454.2|14454.2|14452.2|5
1655148290000|2022-06-13 19:24:50|14455.7|14453.2|14453.7|14452.2|14455.7|14453.2|14452.7|14451.2|132
1655148300000|2022-06-13 19:25:00|14454.6|14453.1|14454.7|14453.2|14454.7|14453.2|14452.7|14451.2|136
1655148310000|2022-06-13 19:25:10|14453.7|14452.2|14452.7|14451.2|14453.7|14453.2|14451.7|14450.2|10
1655148320000|2022-06-13 19:25:20|14451.7|14450.2|14451.7|14450.2|14452.7|14451.2|14451.7|14450.2|24
1655148330000|2022-06-13 19:25:30|14452.6|14451.1|14452.7|14450.2|14452.7|14451.2|14451.7|14450.2|11
1655148340000|2022-06-13 19:25:40|14453.7|14451.2|14454.7|14452.2|14454.7|14452.2|14453.7|14450.2|35
1655148350000|2022-06-13 19:25:50|14453.7|14450.1|14452.7|14451.2|14454.7|14451.2|14452.7|14450.1|314
1655148360000|2022-06-13 19:26:00|14451.7|14450.2|14450.7|14448.2|14452.2|14450.2|14450.7|14448.2|31
1655148370000|2022-06-13 19:26:10|14446.7|14445.2|14446.7|14445.2|14448.7|14447.2|14446.7|14445.2|62
1655148380000|2022-06-13 19:26:20|14447.7|14446.2|14443.7|14441.2|14447.7|14446.2|14443.7|14441.2|165
1655148390000|2022-06-13 19:26:30|14444.7|14442.2|14442.7|14441.2|14444.7|14442.2|14442.7|14441.2|36
1655148400000|2022-06-13 19:26:40|14441.7|14440.2|14437.6|14436.1|14442.7|14440.2|14437.6|14435.2|126
1655148410000|2022-06-13 19:26:50|14437.7|14435.2|14439.7|14438.2|14439.7|14438.2|14436.7|14435.2|57
1655148420000|2022-06-13 19:27:00|14438.7|14437.2|14436.7|14435.2|14440.7|14439.2|14436.7|14435.2|342
1655148430000|2022-06-13 19:27:10|14435.7|14434.2|14435.7|14434.2|14435.7|14434.2|14435.7|14434.2|27
1655148440000|2022-06-13 19:27:20|14436.7|14435.2|14437.7|14435.2|14437.7|14436.2|14436.7|14435.2|37
1655148450000|2022-06-13 19:27:30|14438.7|14436.2|14436.7|14434.2|14438.7|14437.2|14435.7|14434.2|55
1655148460000|2022-06-13 19:27:40|14435.7|14433.3|14430.7|14429.2|14436.7|14435.2|14430.7|14429.2|69
1655148470000|2022-06-13 19:27:50|14429.7|14428.2|14430.7|14429.2|14432.7|14431.2|14429.7|14428.2|54
1655148480000|2022-06-13 19:28:00|14427.7|14426.2|14427.7|14426.2|14429.7|14427.2|14426.7|14425.2|143
1655148490000|2022-06-13 19:28:10|14428.7|14427.2|14430.7|14429.2|14430.7|14429.2|14427.7|14427.2|67
1655148500000|2022-06-13 19:28:20|14431.6|14430.1|14431.7|14429.2|14433.7|14431.2|14430.7|14429.2|115
1655148510000|2022-06-13 19:28:30|14432.7|14430.2|14424.7|14423.2|14432.7|14430.2|14424.7|14422.2|306
1655148520000|2022-06-13 19:28:40|14425.7|14424.2|14426.7|14425.2|14427.7|14425.7|14424.7|14424.2|37
1655148530000|2022-06-13 19:28:50|14427.7|14424.2|14424.7|14423.2|14427.7|14424.2|14424.7|14423.2|21
1655148540000|2022-06-13 19:29:00|14425.7|14424.2|14427.7|14425.2|14427.7|14425.2|14425.7|14424.2|15
1655148550000|2022-06-13 19:29:10|14426.7|14424.2|14427.7|14425.2|14427.7|14426.2|14426.7|14424.2|4
1655148560000|2022-06-13 19:29:20|14426.7|14424.7|14426.7|14425.2|14428.7|14426.2|14425.7|14424.2|77
1655148570000|2022-06-13 19:29:30|14427.7|14426.2|14427.7|14426.2|14428.7|14426.2|14426.7|14425.3|5
1655148580000|2022-06-13 19:29:40|14428.7|14427.2|14428.7|14427.2|14428.7|14427.2|14427.7|14426.2|4
1655148590000|2022-06-13 19:29:50|14429.7|14427.3|14431.7|14429.2|14431.7|14429.2|14428.7|14427.3|42
1655148600000|2022-06-13 19:30:00|14432.7|14430.2|14433.7|14432.2|14433.7|14432.2|14431.7|14430.2|34
1655148610000|2022-06-13 19:30:10|14433.6|14432.1|14436.7|14434.2|14436.7|14435.2|14433.6|14431.2|15
1655148620000|2022-06-13 19:30:20|14435.8|14435.2|14435.7|14434.2|14436.7|14435.2|14434.7|14433.2|12
1655148630000|2022-06-13 19:30:30|14436.7|14435.2|14437.7|14435.2|14437.7|14436.2|14436.7|14435.2|28
1655148640000|2022-06-13 19:30:40|14436.7|14436.2|14437.7|14436.2|14437.7|14436.2|14436.7|14434.2|20
1655148650000|2022-06-13 19:30:50|||||||||19
1655148660000|2022-06-13 19:31:00|14436.7|14435.2|14439.7|14438.2|14439.7|14438.2|14436.7|14435.2|67
1655148670000|2022-06-13 19:31:10|14440.7|14439.2|14439.7|14438.2|14440.7|14439.2|14439.7|14438.2|87
1655148680000|2022-06-13 19:31:20|14438.7|14437.2|14435.7|14434.2|14439.7|14437.2|14435.7|14434.2|75
1655148690000|2022-06-13 19:31:30|14434.7|14433.2|14434.7|14433.2|14434.7|14433.2|14433.7|14432.2|29
1655148700000|2022-06-13 19:31:40|14435.7|14433.7|14434.7|14433.2|14435.7|14433.7|14434.7|14433.2|12
1655148710000|2022-06-13 19:31:50|14435.7|14434.2|14434.7|14433.2|14435.7|14434.2|14434.7|14433.2|21
1655148720000|2022-06-13 19:32:00|14433.7|14432.2|14434.7|14433.2|14435.7|14433.2|14433.7|14432.2|44
1655148730000|2022-06-13 19:32:10|14433.8|14432.3|14431.7|14430.2|14433.8|14432.3|14431.7|14430.2|16
1655148740000|2022-06-13 19:32:20|14432.7|14431.2|14432.7|14430.2|14432.7|14431.2|14431.7|14430.2|12
1655148750000|2022-06-13 19:32:30|14428.7|14427.2|14426.7|14425.2|14429.7|14428.2|14425.8|14424.3|73
1655148760000|2022-06-13 19:32:40|14423.7|14422.2|14424.7|14422.2|14425.7|14423.2|14423.7|14421.2|254
1655148770000|2022-06-13 19:32:50|14420.7|14419.2|14418.7|14416.2|14420.7|14419.2|14417.7|14416.2|42
1655148780000|2022-06-13 19:33:00|14417.7|14417.2|14414.7|14412.2|14419.7|14417.2|14413.7|14412.2|52
1655148790000|2022-06-13 19:33:10|14415.7|14413.2|14416.7|14415.2|14416.7|14415.2|14415.7|14413.2|38
1655148800000|2022-06-13 19:33:20|14417.7|14414.2|14416.7|14415.2|14417.7|14415.2|14415.7|14414.2|28
1655148810000|2022-06-13 19:33:30|14417.6|14414.2|14417.7|14415.2|14417.7|14415.2|14417.6|14414.2|17
1655148820000|2022-06-13 19:33:40|14416.7|14416.2|14413.7|14412.2|14418.7|14417.2|14413.7|14412.2|57
1655148830000|2022-06-13 19:33:50|14413.5|14412|14406.7|14405.2|14413.5|14412|14405.7|14404.2|88
1655148840000|2022-06-13 19:34:00|14404.8|14403.3|14410.7|14409.2|14410.7|14409.2|14404.7|14403.2|102
1655148850000|2022-06-13 19:34:10|14411.7|14410.2|14413.7|14412.2|14413.7|14412.2|14411.7|14410.2|59
1655148860000|2022-06-13 19:34:20|14414.7|14413.2|14415.7|14414.2|14415.7|14414.2|14413.7|14413.2|60
1655148870000|2022-06-13 19:34:30|14416.7|14415.2|14417.7|14416.2|14417.7|14416.2|14416.7|14415.2|16
1655148880000|2022-06-13 19:34:40|14418.7|14415.2|14418.7|14417.2|14418.7|14417.2|14415.7|14414.2|62
1655148890000|2022-06-13 19:34:50||14416.2||14417.2||14417.2||14416.2|17
1655148900000|2022-06-13 19:35:00|14419.7|14418.2|14421.7|14420.2|14421.7|14420.2|14418.7|14418.2|50
1655148910000|2022-06-13 19:35:10|14422.7|14421.2|14422.7|14421.2|14422.7|14421.2|14421.7|14421.2|6
1655148920000|2022-06-13 19:35:20|14423.7|14422.2|14423.7|14422.2|14426.7|14424.2|14423.7|14421.2|70
1655148930000|2022-06-13 19:35:30|14422.7|14421.2|14422.7|14420.2|14422.7|14421.2|14420.7|14419.2|71
1655148940000|2022-06-13 19:35:40|14423.7|14421.2|14422.7|14421.2|14423.7|14422.2|14422.7|14421.2|18
1655148950000|2022-06-13 19:35:50|14423.7|14422.2|14424.7|14423.2|14424.7|14423.2|14423.7|14421.2|14
1655148960000|2022-06-13 19:36:00|14425.7|14422.2|14423.7|14422.2|14425.7|14422.2|14423.7|14422.2|24
1655148970000|2022-06-13 19:36:10|14424.7|14423.2|14422.7|14421.2|14424.7|14423.2|14422.7|14421.2|17
1655148980000|2022-06-13 19:36:20|14423.7|14422.2|14428.7|14426.2|14428.7|14426.2|14423.7|14422.2|73
1655148990000|2022-06-13 19:36:30|14427.7|14427.2|14426.7|14425.2|14428.7|14427.2|14426.7|14425.2|23
1655149000000|2022-06-13 19:36:40|14427.7|14426.2|14428.7|14426.2|14428.7|14427.2|14427.7|14425.2|62
1655149010000|2022-06-13 19:36:50|14429.7|14427.2|14431.7|14429.2|14431.7|14429.2|14429.7|14427.2|18
1655149020000|2022-06-13 19:37:00|14430.7|14430.2|14434.7|14432.2|14434.7|14432.2|14430.7|14430.2|69
1655149030000|2022-06-13 19:37:10|14433.7|14433.2|14434.7|14433.2|14435.7|14433.2|14433.7|14432.2|47
1655149040000|2022-06-13 19:37:20|14435.7|14434.2|14435.7|14434.2|14435.7|14434.2|14433.7|14432.2|61
1655149050000|2022-06-13 19:37:30|14436.7|14435.2|14436.7|14435.2|14436.7|14435.2|14435.7|14435.2|9
1655149060000|2022-06-13 19:37:40|14437.7|14436.2|14435.7|14434.2|14437.7|14436.2|14435.7|14434.2|40
1655149070000|2022-06-13 19:37:50|14436.7|14435.2|14435.7|14434.2|14436.7|14435.2|14435.7|14434.2|13
1655149080000|2022-06-13 19:38:00|14436.7|14435.2|14436.7|14434.2|14436.7|14435.2|14435.7|14434.2|13
1655149090000|2022-06-13 19:38:10|14437.7|14435.2|14437.7|14436.2|14437.7|14436.2|14437.6|14435.2|50
1655149100000|2022-06-13 19:38:20|14436.7|14435.2|14436.7|14435.2|14437.7|14436.2|14436.7|14435.2|20
1655149110000|2022-06-13 19:38:30|14436.8|14435.3|14440.7|14439.2|14441.6|14439.2|14436.8|14435.3|121
1655149120000|2022-06-13 19:38:40|14441.7|14440.2|14441.7|14440.2|14441.7|14440.2|14441.7|14440.2|19
1655149130000|2022-06-13 19:38:50|14442.7|14439.1|14439.7|14437.2|14442.7|14439.2|14438.7|14437.2|85
1655149140000|2022-06-13 19:39:00|14438.7|14438.2|14440.7|14439.2|14441.7|14440.2|14438.7|14437.2|22
1655149150000|2022-06-13 19:39:10|14439.7|14438.2|14441.7|14439.2|14441.7|14439.2|14438.7|14437.2|53
1655149160000|2022-06-13 19:39:20|14440.7|14440.2|14439.7|14438.2|14440.7|14440.2|14439.7|14438.2|12
1655149170000|2022-06-13 19:39:30|14440.6|14439.1|14440.7|14439.2|14440.7|14439.2|14440.6|14439.1|10
1655149180000|2022-06-13 19:39:40|14440.6|14439.1|14440.7|14439.2|14440.7|14439.2|14439.7|14438.1|4
1655149190000|2022-06-13 19:39:50|14441.7|14440.2|14441.7|14439.2|14442.7|14440.2|14440.7|14439.1|39
1655149200000|2022-06-13 19:40:00|14440.7|14439.1|14443.7|14442.2|14443.7|14442.2|14440.7|14439.1|19
1655149210000|2022-06-13 19:40:10|14444.7|14441.2|14444.7|14443.2|14445.7|14443.2|14442.7|14441.2|59
1655149220000|2022-06-13 19:40:20|14445.6|14443.1|14445.7|14443.2|14445.7|14443.2|14444.7|14443.1|17
1655149230000|2022-06-13 19:40:30|14446.7|14444.2|14445.7|14444.2|14446.7|14444.2|14444.7|14443.2|113
1655149240000|2022-06-13 19:40:40|14446.7|14445.2|14445.7|14444.2|14446.7|14445.2|14445.7|14444.1|18
1655149250000|2022-06-13 19:40:50|14446.7|14445.2|14444.7|14442.2|14446.7|14445.2|14442.6|14440.2|51
1655149260000|2022-06-13 19:41:00|14444.6|14443.2|14441.7|14439.2|14445.7|14444.2|14439.7|14438.2|76
1655149270000|2022-06-13 19:41:10|14442.7|14441.2|14444.7|14443.2|14445.2|14443.2|14442.7|14440.2|56
1655149280000|2022-06-13 19:41:20|14436.7|14435.2|14438.7|14437.2|14440.7|14439.2|14436.7|14435.2|25
1655149290000|2022-06-13 19:41:30|14439.7|14438.2|14438.7|14437.2|14440.7|14439.2|14438.7|14437.2|27
1655149300000|2022-06-13 19:41:40|14439.6|14437.1|14437.7|14436.2|14439.7|14437.2|14436.7|14435.2|11
1655149310000|2022-06-13 19:41:50|14438.7|14435.7|14438.6|14436.1|14438.7|14436.2|14437.7|14435.7|27
1655149320000|2022-06-13 19:42:00|14438.7|14436.2|14437.7|14435.2|14438.7|14437.2|14433.7|14431.2|59
1655149330000|2022-06-13 19:42:10|14436.7|14436.2|14437.7|14435.2|14437.7|14436.2|14436.7|14435.2|29
1655149340000|2022-06-13 19:42:20|14438.7|14436.2|14439.7|14437.2|14439.7|14437.2|14438.6|14436.2|6
1655149350000|2022-06-13 19:42:30|14440.7|14439.2|14440.7|14439.2|14442.7|14440.2|14440.7|14438.2|55
1655149360000|2022-06-13 19:42:40|14439.7|14438.2|14439.7|14437.2|14441.7|14439.2|14438.7|14437.2|17
1655149370000|2022-06-13 19:42:50|14441.7|14439.2|14440.7|14439.2|14441.7|14439.2|14440.7|14439.2|29
1655149380000|2022-06-13 19:43:00|14439.7|14438.2|14439.7|14438.2|14441.7|14440.2|14439.7|14438.2|49
1655149390000|2022-06-13 19:43:10|14440.7|14438.1|14438.7|14437.2|14440.7|14438.1|14438.7|14437.2|8
1655149400000|2022-06-13 19:43:20|14437.7|14436.2|14438.7|14437.2|14439.7|14438.2|14437.7|14436.2|30
1655149410000|2022-06-13 19:43:30|14440.7|14438.2|14436.7|14435.2|14440.7|14438.2|14436.7|14435.1|46
1655149420000|2022-06-13 19:43:40|14437.7|14436.2|14439.7|14438.2|14439.7|14438.2|14437.7|14436.2|17
1655149430000|2022-06-13 19:43:50|14440.7|14439.2|14439.7|14438.2|14440.7|14439.2|14439.7|14437.2|11
1655149440000|2022-06-13 19:44:00|14440.7|14439.2|14440.7|14439.2|14441.7|14439.2|14440.7|14438.2|25
1655149450000|2022-06-13 19:44:10|14439.7|14438.2|14439.7|14438.2|14439.7|14438.2|14439.7|14438.2|12
1655149460000|2022-06-13 19:44:20|14440.7|14439.2|14440.7|14439.2|14440.7|14439.2|14440.7|14439.2|41
1655149470000|2022-06-13 19:44:30|14441.7|14440.2|14440.7|14439.2|14442.7|14440.2|14440.7|14439.2|6
1655149480000|2022-06-13 19:44:40|14441.7|14440.2|14441.7|14440.2|14442.7|14440.2|14441.7|14440.2|18
1655149490000|2022-06-13 19:44:50|14440.7|14439.2|14440.7|14438.2|14440.7|14439.2|14439.7|14437.7|19
1655149500000|2022-06-13 19:45:00|14441.7|14439.2|14443.7|14441.2|14443.7|14441.2|14441.7|14439.2|22
1655149510000|2022-06-13 19:45:10||14442.2||14442.2||14442.2||14442.2|4
1655149520000|2022-06-13 19:45:20||14441.2||14442.2||14442.2||14441.2|2
1655149530000|2022-06-13 19:45:30|14443.6|14441.2|14440.7|14439.2|14443.7|14442.2|14440.7|14439.2|22
1655149540000|2022-06-13 19:45:40|14439.7|14438.2|14440.7|14439.2|14440.7|14439.2|14439.7|14438.2|15
1655149550000|2022-06-13 19:45:50|14439.7|14438.2|14440.7|14439.2|14441.6|14439.2|14439.7|14438.2|8
1655149560000|2022-06-13 19:46:00|14439.7|14438.2|14442.7|14440.2|14442.7|14441.2|14438.7|14437.2|26
1655149570000|2022-06-13 19:46:10|14443.7|14441.2|14444.7|14443.2|14444.7|14443.2|14442.7|14440.2|45
1655149580000|2022-06-13 19:46:20|14444.6|14443.1|14443.7|14442.2|14444.7|14443.2|14443.7|14442.2|13
1655149590000|2022-06-13 19:46:30|14444.7|14443.2|14443.7|14442.2|14444.7|14443.2|14443.7|14442.1|7
1655149600000|2022-06-13 19:46:40|14444.6|14442.1|14443.7|14442.2|14444.7|14442.2|14443.7|14442.1|0
1655149610000|2022-06-13 19:46:50|14444.6|14443.1|14445.7|14443.2|14445.7|14444.2|14444.6|14443.1|28
1655149620000|2022-06-13 19:47:00|14444.7|14444.2|14445.7|14444.2|14447.7|14446.2|14444.7|14444.2|19
1655149630000|2022-06-13 19:47:10|14446.7|14445.1|14445.7|14444.2|14446.7|14445.1|14444.7|14443.1|17
1655149640000|2022-06-13 19:47:20|14446.7|14443.2|14444.7|14443.2|14446.7|14444.2|14444.7|14443.1|11
1655149650000|2022-06-13 19:47:30|14445.7|14444.1|14444.7|14443.2|14446.7|14445.2|14444.7|14443.2|12
1655149660000|2022-06-13 19:47:40|14445.7|14444.2|14445.7|14444.2|14447.7|14445.2|14445.7|14443.2|10
1655149670000|2022-06-13 19:47:50|14446.7|14445.2|14447.7|14446.2|14447.7|14446.2|14445.7|14445.2|6
1655149680000|2022-06-13 19:48:00|14446.7|14445.2|14445.7|14443.2|14446.7|14445.2|14444.7|14443.1|37
1655149690000|2022-06-13 19:48:10|14445.6|14443.1|14446.7|14445.2|14446.7|14445.2|14444.7|14443.1|3
1655149700000|2022-06-13 19:48:20|14447.7|14446.2|14448.7|14446.2|14448.7|14447.2|14446.7|14445.2|14
1655149710000|2022-06-13 19:48:30|14448.6|14447.2|14449.7|14448.2|14449.7|14448.2|14448.6|14446.2|23
1655149720000|2022-06-13 19:48:40|14449.6|14447.2|14448.7|14447.2|14450.7|14449.2|14448.7|14447.2|39
1655149730000|2022-06-13 19:48:50|14447.7|14446.2|14448.7|14446.2|14449.7|14447.2|14447.7|14446.1|21
1655149740000|2022-06-13 19:49:00|14447.6|14446.1|14445.7|14443.2|14447.7|14446.1|14444.7|14443.2|60
1655149750000|2022-06-13 19:49:10|14444.7|14444.2|14444.7|14443.2|14445.7|14444.2|14444.7|14443.1|31
1655149760000|2022-06-13 19:49:20|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|14442.7|14441.1|9
1655149770000|2022-06-13 19:49:30|14444.7|14441.2|14444.7|14443.2|14444.7|14443.2|14444.7|14441.2|9
1655149780000|2022-06-13 19:49:40|14445.7|14444.2|14446.7|14445.2|14447.6|14445.2|14445.7|14444.2|5
1655149790000|2022-06-13 19:49:50|14445.7|14444.2|14445.7|14444.2|14445.7|14444.2|14445.7|14444.2|4
1655149800000|2022-06-13 19:50:00|14444.8|14442.3|14445.7|14444.2|14445.7|14444.2|14443.8|14442.2|33
1655149810000|2022-06-13 19:50:10|14446.7|14445.2|14446.7|14445.2|14447.7|14446.2|14445.7|14444.2|16
1655149820000|2022-06-13 19:50:20|14445.7|14444.2|14445.7|14444.2|14446.7|14445.2|14445.7|14444.2|5
1655149830000|2022-06-13 19:50:30|14446.7|14445.1|14447.7|14445.2|14447.7|14445.2|14446.6|14445.1|9
1655149840000|2022-06-13 19:50:40|14446.7||14446.7||14446.7||14446.7||12
1655149850000|2022-06-13 19:50:50|14447.7|14445.1|14447.7|14446.2|14447.7|14446.2|14446.7|14445.1|19
1655149860000|2022-06-13 19:51:00|14447.6|14446.1|14446.7|14445.2|14448.7|14447.2|14445.7|14444.2|30
1655149870000|2022-06-13 19:51:10|14445.7|14444.2|14446.7|14445.2|14446.7|14445.2|14445.7|14444.2|19
1655149880000|2022-06-13 19:51:20|14447.7|14446.2|14447.7|14446.2|14448.7|14447.2|14447.7|14446.1|19
1655149890000|2022-06-13 19:51:30|14448.7|14447.2|14446.7|14445.2|14448.7|14447.2|14446.7|14444.2|13
1655149900000|2022-06-13 19:51:40|14446.6|14444.2|14447.7|14445.2|14448.7|14447.2|14446.6|14444.2|10
1655149910000|2022-06-13 19:51:50|14446.7|14445.1|14447.7|14446.2|14448.2|14446.2|14446.7|14445.1|23
1655149920000|2022-06-13 19:52:00|14448.7|14447.2|14447.7|14445.2|14448.7|14447.2|14446.7|14445.2|72
1655149930000|2022-06-13 19:52:10|14447.6|14446.1|14448.7|14446.2|14449.7|14447.2|14447.6|14445.1|43
1655149940000|2022-06-13 19:52:20|14448.6|14447.1|14447.7|14446.2|14448.7|14447.2|14446.7|14445.2|23
1655149950000|2022-06-13 19:52:30|14448.7|14447.2|14448.6|14447.1|14448.7|14447.2|14447.7|14446.1|35
1655149960000|2022-06-13 19:52:40|14448.7|14447.2|14449.7|14447.2|14449.7|14448.2|14448.7|14447.2|18
1655149970000|2022-06-13 19:52:50|14448.7|14446.2|14446.7|14444.2|14449.7|14447.2|14445.7|14444.2|30
1655149980000|2022-06-13 19:53:00|14446.6|14445.1|14447.7|14446.2|14448.7|14447.2|14445.7|14444.2|14
1655149990000|2022-06-13 19:53:10|14447.6|14445.2|14448.7|14447.2|14449.6|14447.2|14447.6|14445.2|8
1655150000000|2022-06-13 19:53:20|14449.7|14448.1|14449.7|14448.2|14449.7|14448.2|14448.7|14447.2|22
1655150010000|2022-06-13 19:53:30|14450.6|14448.1|14451.7|14449.2|14451.7|14450.2|14449.7|14448.1|22
1655150020000|2022-06-13 19:53:40|14450.7|14449.1|14450.7|14449.2|14451.7|14450.2|14450.7|14449.1|37
1655150030000|2022-06-13 19:53:50|14449.7|14448.2|14450.7|14449.2|14450.7|14449.2|14449.7|14448.2|4
1655150040000|2022-06-13 19:54:00|14449.7|14448.2|14450.7|14449.2|14451.7|14449.2|14449.6|14447.1|9
1655150050000|2022-06-13 19:54:10|14451.7|14450.2|14449.7|14447.2|14451.7|14450.2|14449.7|14447.2|46
1655150060000|2022-06-13 19:54:20|14448.7|14446.2|14446.7|14445.2|14449.7|14447.2|14446.7|14445.2|35
1655150070000|2022-06-13 19:54:30|14445.7|14444.2|14445.6|14444.1|14445.7|14444.2|14443.7|14442.2|70
1655150080000|2022-06-13 19:54:40|14445.7|14444.2|14444.7|14443.2|14445.7|14444.2|14444.7|14443.2|21
1655150090000|2022-06-13 19:54:50|14445.7|14442.2|14447.7|14445.2|14447.7|14445.2|14445.7|14442.2|22
1655150100000|2022-06-13 19:55:00|14447.6|14446.1|14448.7|14446.2|14448.7|14447.2|14446.7|14445.2|35
1655150110000|2022-06-13 19:55:10|14447.7|14447.2|14447.7|14446.2|14448.7|14447.2|14447.7|14446.2|11
1655150120000|2022-06-13 19:55:20|14448.7|14447.1|14448.6|14447.1|14449.7|14448.2|14448.6|14447.1|0
1655150130000|2022-06-13 19:55:30|14447.6|14446.1|14447.6|14446.1|14447.6|14446.1|14447.6|14446.1|7
1655150140000|2022-06-13 19:55:40|14448.6|14446.2|14449.6|14448.1|14449.7|14448.1|14447.7|14446.1|9
1655150150000|2022-06-13 19:55:50|14450.6|14447.1|14451.6|14450.1|14451.7|14450.1|14450.6|14447.1|21
1655150160000|2022-06-13 19:56:00|14451.7|14449.2|14451.6|14450.1|14451.7|14450.1|14450.6|14449.1|6
1655150170000|2022-06-13 19:56:10|||||||||26
1655150180000|2022-06-13 19:56:20|14452.6|14451.1|14453.6|14452.1|14453.6|14452.1|14451.6|14450.1|4
1655150190000|2022-06-13 19:56:30|14452.6|14451.1|14454.6|14453.1|14454.6|14453.1|14452.6|14451.1|19
1655150200000|2022-06-13 19:56:40|14453.6|14452.1|14452.6|14451.1|14453.6|14452.1|14452.6|14451.1|10
1655150210000|2022-06-13 19:56:50|14453.6||14453.6||14453.6||14453.6||2
1655150220000|2022-06-13 19:57:00|14453.7|14451.2|14450.6|14449.1|14453.7|14451.2|14450.6|14449.1|20
1655150230000|2022-06-13 19:57:10|14451.6|14450.1|14453.6|14452.1|14453.6|14452.1|14451.6|14450.1|16
1655150240000|2022-06-13 19:57:20|||||||||3
1655150250000|2022-06-13 19:57:30|14452.6|14451.1|14453.6|14451.1|14453.6|14452.1|14452.6|14450.1|31
1655150260000|2022-06-13 19:57:40|14453.1|14452.1|14454.6|14452.1|14454.6|14452.1|14453.1|14451.6|16
1655150270000|2022-06-13 19:57:50|14453.6|14451.6|14454.6|14453.1|14454.6|14453.1|14453.6|14451.6|39
1655150280000|2022-06-13 19:58:00|14453.6|14452.1|14452.6|14451.1|14453.7|14452.1|14452.6|14450.1|29
1655150290000|2022-06-13 19:58:10|14451.7|14450.1|14451.6|14450.1|14451.7|14451.1|14451.6|14450.1|7
1655150300000|2022-06-13 19:58:20|14452.6|14451.1|14452.6|14451.1|14452.7|14451.1|14452.6|14450.1|18
1655150310000|2022-06-13 19:58:30|14451.6|14450.1|14451.6|14450.1|14451.6|14450.1|14451.6|14450.1|9
1655150320000|2022-06-13 19:58:40|14450.6|14449.1|14449.6|14448.1|14450.6|14450.1|14449.6|14448.1|21
1655150340000|2022-06-13 19:59:00|14448.6|14447.1|14448.6|14447.1|14448.6|14447.1|14448.6|14447.1|5
1655150350000|2022-06-13 19:59:10|||||||||4
1655150360000|2022-06-13 19:59:20|14447.6|14446.1|14448.6|14447.1|14448.6|14447.1|14447.6|14446.1|5
1655150370000|2022-06-13 19:59:30|14448.5|14447|14443.6|14442.1|14448.5|14447|14443.6|14442.1|35
1655150380000|2022-06-13 19:59:40|14442.7|14440.1|14443.6|14441.1|14443.6|14441.1|14442.6|14440.1|6
1655150390000|2022-06-13 19:59:50|14442.7|14441.2|14440.6|14437.1|14443.6|14442.1|14440.6|14437.1|27
1655186700000|2022-06-14 06:05:00|14501.8|14499.3|14501.8|14500.3|14502.8|14500.3|14498.8|14497.3|93
1655186710000|2022-06-14 06:05:10|||||||||16
1655186720000|2022-06-14 06:05:20|||||||||1
1655186730000|2022-06-14 06:05:30|14502.7|14500.2|14501.8|14500.3|14502.7|14500.3|14501.8|14500.2|106
1655186740000|2022-06-14 06:05:40|14500.8|14499.3|14497.8|14496.3|14500.8|14499.3|14497.8|14496.3|74
1655186750000|2022-06-14 06:05:50|14498.8|14497.3|14496.8|14495.3|14498.8|14497.3|14495.8|14494.3|53
1655186760000|2022-06-14 06:06:00|14497.8|14494.3|14496.8|14495.3|14497.8|14496.3|14495.8|14494.3|113
1655186770000|2022-06-14 06:06:10|14497.8|14493.3|14492.8|14490.3|14497.8|14493.3|14492.8|14490.3|55
1655186780000|2022-06-14 06:06:20|14491.8|14491.3|14491.8|14489.3|14492.8|14491.3|14491.8|14489.3|36
1655186790000|2022-06-14 06:06:30|14490.8|14490.3|14491.8|14490.3|14491.8|14490.3|14490.8|14488.3|138
1655186800000|2022-06-14 06:06:40|14492.8|14491.3|14491.8|14490.3|14492.8|14491.3|14491.8|14490.3|44
1655186810000|2022-06-14 06:06:50|14490.9|14489.4|14491.8|14490.3|14492.8|14491.3|14490.8|14489.3|163
1655186820000|2022-06-14 06:07:00|14492.8|14491.3|14492.3|14490.8|14492.9|14491.4|14491.8|14490.3|51
1655186830000|2022-06-14 06:07:10|14491.8|14490.3|14493.8|14492.3|14494.8|14493.3|14491.8|14490.3|101
1655186840000|2022-06-14 06:07:20|14494.8|14493.3|14493.8|14492.3|14494.8|14493.3|14493.8|14492.3|92
1655186850000|2022-06-14 06:07:30|||||||||28
1655186860000|2022-06-14 06:07:40|14494.8||14493.8||14494.8||14493.8||17
1655186870000|2022-06-14 06:07:50|14492.8|14491.3|14492.8|14491.3|14492.8|14491.3|14491.8|14490.3|28
1655186880000|2022-06-14 06:08:00|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|14493.8|14492.3|32
1655186890000|2022-06-14 06:08:10|14494.7|14493.2|14494.8|14493.3|14494.8|14493.3|14494.7|14493.2|46
1655186900000|2022-06-14 06:08:20|14493.9|14492.4|14496.8|14494.3|14496.8|14494.3|14493.8|14492.3|64
1655186910000|2022-06-14 06:08:30|14497.8|14495.3|14498.8|14497.3|14498.8|14497.3|14497.8|14495.3|20
1655186920000|2022-06-14 06:08:40|14497.8|14496.3|14498.8|14497.3|14498.8|14497.3|14497.8|14496.3|19
1655186930000|2022-06-14 06:08:50|14499.8|14498.3|14499.8|14498.3|14499.8|14498.3|14499.8|14498.3|5
1655186940000|2022-06-14 06:09:00|14500.8|14499.3|14501.7|14499.2|14501.8|14500.3|14499.8|14498.2|94
1655186950000|2022-06-14 06:09:10|14501.8|14499.3|14500.8|14499.3|14501.8|14499.3|14500.8|14499.3|1
1655186960000|2022-06-14 06:09:20|14499.8|14498.3|14501.8|14500.3|14502.8|14500.3|14499.8|14498.3|41
1655186970000|2022-06-14 06:09:30|14502.7|14500.2|14502.8|14500.3|14502.8|14500.3|14502.7|14500.2|41
1655186980000|2022-06-14 06:09:40|14501.8|14499.3|14501.8|14499.3|14501.8|14500.3|14500.8|14499.2|20
1655186990000|2022-06-14 06:09:50|14502.8|14500.3|14503.8|14502.3|14504.8|14503.3|14502.8|14500.3|27
1655187000000|2022-06-14 06:10:00|14502.8|14501.3|14502.8|14500.3|14503.8|14502.3|14502.7|14500.3|106
1655187010000|2022-06-14 06:10:10|14503.8|14501.3|14503.8|14501.3|14503.8|14501.3|14503.8|14501.3|3
1655187020000|2022-06-14 06:10:20|14502.8|14500.3|14502.8|14500.3|14502.8|14501.3|14501.8|14500.3|16
1655187030000|2022-06-14 06:10:30|14501.8|14501.3|14502.8|14500.3|14502.8|14501.3|14501.8|14500.3|14
1655187040000|2022-06-14 06:10:40|14502.7|14500.2|14502.8|14501.3|14502.8|14501.3|14501.8|14500.2|16
1655187050000|2022-06-14 06:10:50|14501.8|14500.3|14500.8|14499.3|14501.8|14500.3|14500.8|14499.3|6
1655187060000|2022-06-14 06:11:00|14501.8|14500.3|14499.8|14498.3|14501.8|14500.3|14498.8|14497.3|91
1655187070000|2022-06-14 06:11:10|||||||||2
1655187080000|2022-06-14 06:11:20|14500.7|14499.2|14501.8|14500.3|14502.8|14500.3|14500.7|14499.2|53
1655187090000|2022-06-14 06:11:30|14502.8|14501.3|14504.8|14503.3|14504.8|14503.3|14502.8|14501.3|90
1655187100000|2022-06-14 06:11:40|14503.8|14502.3|14503.8|14501.3|14503.8|14502.3|14503.8|14501.3|9
1655187110000|2022-06-14 06:11:50|14502.8|14502.3|14503.8|14501.3|14503.8|14502.3|14502.8|14501.3|19
1655187120000|2022-06-14 06:12:00|14504.8|14502.3|14505.8|14504.3|14506.8|14505.3|14503.8|14502.3|69
1655187130000|2022-06-14 06:12:10|14504.8|14503.3|14503.8|14502.3|14504.8|14503.3|14502.8|14501.3|44
1655187140000|2022-06-14 06:12:20|14502.8|14501.3|14501.8|14500.3|14502.8|14501.3|14501.8|14500.3|17
1655187150000|2022-06-14 06:12:30|14500.8|14499.3|14499.8|14498.3|14500.8|14499.3|14499.8|14497.3|30
1655187160000|2022-06-14 06:12:40|14498.8|14497.3|14499.8|14498.3|14499.8|14498.3|14497.8|14496.3|135
1655187170000|2022-06-14 06:12:50|14500.8|14499.2|14501.8|14500.3|14501.8|14500.3|14500.7|14499.2|7
1655187180000|2022-06-14 06:13:00|14502.8|14499.3|14502.8|14500.3|14502.8|14500.3|14500.8|14499.2|24
1655187190000|2022-06-14 06:13:10|14501.8|14501.3|14505.8|14504.3|14505.8|14504.3|14501.8|14499.8|95
1655187200000|2022-06-14 06:13:20|14506.8|14503.3|14506.8|14505.3|14506.8|14505.3|14505.8|14503.3|29
1655187210000|2022-06-14 06:13:30|14507.7|14506.2|14505.8|14504.3|14507.8|14506.3|14504.8|14503.3|89
1655187220000|2022-06-14 06:13:40|14504.8|14503.3|14506.8|14505.3|14506.8|14505.3|14504.8|14503.3|136
1655187230000|2022-06-14 06:13:50|14505.8|14504.3|14504.8|14503.3|14505.8|14504.3|14504.7|14502.3|12
1655187240000|2022-06-14 06:14:00|14503.8|14502.3|14503.8|14502.3|14503.8|14502.3|14501.8|14500.2|43
1655187250000|2022-06-14 06:14:10|14504.8|14503.3|14505.8|14504.3|14505.8|14504.3|14504.8|14503.3|90
1655187260000|2022-06-14 06:14:20|14507.8|14506.3|14508.8|14507.3|14508.8|14507.3|14507.8|14506.3|64
1655187270000|2022-06-14 06:14:30|14509.8|14506.3|14511.8|14510.3|14511.8|14510.3|14509.8|14506.3|381
1655187280000|2022-06-14 06:14:40|14511.7|14510.2|14509.7|14508.2|14511.7|14510.2|14509.7|14507.3|65
1655187290000|2022-06-14 06:14:50|14509.8|14508.3|14512.8|14511.3|14514.8|14513.3|14509.8|14508.3|388
1655187300000|2022-06-14 06:15:00|14513.7|14511.2|14509.8|14508.3|14513.8|14512.3|14509.8|14508.3|286
1655187310000|2022-06-14 06:15:10|14508.8|14507.3|14508.8|14507.3|14510.8|14509.3|14508.8|14507.3|54
1655187320000|2022-06-14 06:15:20|14509.8|14508.3|14504.8|14503.3|14509.8|14508.3|14504.8|14503.3|53
1655187330000|2022-06-14 06:15:30|14505.8|14504.3|14504.8|14503.3|14506.8|14505.3|14504.8|14502.3|151
1655187340000|2022-06-14 06:15:40|14505.7|14503.2|14506.8|14504.3|14507.8|14506.3|14505.7|14503.2|58
1655187350000|2022-06-14 06:15:50|14505.8|14503.3|14506.8|14505.3|14506.8|14505.3|14504.8|14503.2|10
1655187360000|2022-06-14 06:16:00|14505.8|14504.3|14502.8|14501.3|14505.8|14504.3|14502.8|14501.3|164
1655187370000|2022-06-14 06:16:10|14501.8|14500.3|14501.8|14500.3|14501.8|14500.3|14500.8|14499.3|19
1655187380000|2022-06-14 06:16:20|14502.8|14501.3|14500.8|14499.3|14502.8|14501.3|14498.8|14497.3|62
1655187390000|2022-06-14 06:16:30|14501.7|14500.2|14500.8|14499.3|14501.8|14500.3|14500.8|14499.3|21
1655187400000|2022-06-14 06:16:40|14502.8|14501.3|14502.8|14501.3|14502.8|14501.3|14501.8|14500.3|50
1655187410000|2022-06-14 06:16:50|14502.7|14501.2|14499.8|14498.3|14502.7|14501.2|14499.8|14498.3|25
1655187420000|2022-06-14 06:17:00|14498.8|14497.3|14500.8|14498.3|14500.8|14498.3|14498.8|14497.3|34
1655187430000|2022-06-14 06:17:10|14499.8|14499.3|14499.8|14498.3|14500.8|14499.3|14499.8|14498.2|25
1655187440000|2022-06-14 06:17:20|14500.8|14499.3|14498.8|14497.3|14500.8|14499.3|14498.8|14497.3|32
1655187450000|2022-06-14 06:17:30|14500.8|14499.3|14501.8|14500.3|14502.8|14501.3|14500.8|14499.3|55
1655187460000|2022-06-14 06:17:40|14500.8|14499.3|14499.8|14498.3|14500.8|14500.3|14499.8|14498.3|12
1655187470000|2022-06-14 06:17:50|14500.7|14499.2|14501.8|14500.3|14501.8|14500.3|14500.7|14499.2|13
1655187480000|2022-06-14 06:18:00|14502.8|14501.3|14506.8|14505.3|14507.8|14506.3|14502.8|14501.3|61
1655187490000|2022-06-14 06:18:10|14507.8|14506.3|14509.8|14507.3|14509.8|14507.3|14506.8|14505.3|111
1655187500000|2022-06-14 06:18:20|14509.7|14508.2|14509.8|14508.3|14510.8|14509.3|14508.8|14507.3|310
1655187510000|2022-06-14 06:18:30|14510.7|14507.3|14509.8|14508.3|14510.8|14509.3|14509.7|14507.3|37
1655187520000|2022-06-14 06:18:40|14510.8|14509.3|14511.8|14510.3|14512.8|14511.3|14509.8|14508.3|359
1655187530000|2022-06-14 06:18:50|14512.8|14511.3|14511.8|14510.3|14512.8|14511.3|14510.8|14509.3|72
1655187540000|2022-06-14 06:19:00|14510.8|14508.3|14505.8|14504.3|14510.8|14508.3|14504.8|14503.3|59
1655187550000|2022-06-14 06:19:10|14504.8|14503.3|14504.7|14502.2|14505.8|14504.3|14503.8|14502.2|75
1655187560000|2022-06-14 06:19:20|14504.8|14502.3|14503.8|14501.3|14504.8|14503.3|14503.7|14501.3|72
1655187570000|2022-06-14 06:19:30|14502.8|14500.3|14503.8|14501.3|14503.8|14502.3|14501.8|14500.3|23
1655187580000|2022-06-14 06:19:40|14504.8|14502.3|14504.8|14502.3|14505.8|14504.3|14504.8|14501.3|58
1655187590000|2022-06-14 06:19:50|14504.7|14503.2|14503.8|14502.3|14504.8|14503.3|14503.8|14502.3|1
1655187600000|2022-06-14 06:20:00|14504.8|14503.3|14503.8|14502.3|14504.8|14503.3|14502.7|14501.2|139
1655187610000|2022-06-14 06:20:10|14502.8|14501.3|14503.8|14502.3|14503.8|14502.3|14502.8|14501.3|19
1655187620000|2022-06-14 06:20:20|14503.7|14502.2|14501.8|14500.3|14503.7|14502.2|14501.8|14500.3|4
1655187630000|2022-06-14 06:20:30|14502.8|14501.3|14503.8|14502.3|14503.8|14502.3|14502.8|14501.3|38
1655187640000|2022-06-14 06:20:40|14502.8|14501.3|14503.8|14501.3|14503.8|14502.3|14502.8|14501.3|28
1655187650000|2022-06-14 06:20:50|14503.7|14502.2|14507.8|14506.3|14509.8|14508.3|14503.7|14502.2|127
1655187660000|2022-06-14 06:21:00|14508.8|14507.3|14508.8|14506.3|14508.8|14507.3|14507.8|14506.3|14
1655187670000|2022-06-14 06:21:10|14507.8|14506.2|14507.8|14506.3|14507.8|14506.3|14507.7|14506.2|2
1655187680000|2022-06-14 06:21:20|14506.8|14505.3|14508.8|14507.3|14509.8|14508.3|14506.8|14505.3|64
1655187690000|2022-06-14 06:21:30|14509.8|14508.3|14511.8|14510.3|14511.8|14510.3|14508.8|14507.3|115
1655187700000|2022-06-14 06:21:40|14510.8|14509.3|14513.8|14512.3|14514.8|14512.3|14509.8|14508.3|186
1655187710000|2022-06-14 06:21:50|14511.8|14510.3|14514.8|14513.3|14514.8|14513.3|14511.8|14510.3|317
1655187720000|2022-06-14 06:22:00|14515.8|14514.2|14515.8|14514.3|14515.8|14514.3|14514.8|14513.3|46
1655187730000|2022-06-14 06:22:10|14517.8|14516.3|14517.8|14516.3|14517.8|14516.3|14517.3|14515.3|73
1655187740000|2022-06-14 06:22:20|14515.8|14515.3|14512.8|14511.3|14516.8|14515.3|14512.8|14511.3|117
1655187750000|2022-06-14 06:22:30|14513.8|14512.3|14513.8|14512.3|14513.8|14512.3|14512.8|14511.3|23
1655187760000|2022-06-14 06:22:40|14512.8|14511.3|14513.8|14512.3|14513.8|14512.3|14512.8|14511.3|5
1655187770000|2022-06-14 06:22:50|14514.8|14513.3|14515.8|14514.3|14516.8|14515.3|14514.8|14513.3|29
1655187780000|2022-06-14 06:23:00|14516.8|14515.3|14516.8|14515.3|14516.8|14515.3|14515.8|14514.3|70
1655187790000|2022-06-14 06:23:10|14517.8|14516.3|14520.8|14519.3|14520.8|14519.3|14517.8|14516.3|455
1655187800000|2022-06-14 06:23:20|14520.7|14519.2|14520.8|14519.3|14521.8|14520.3|14519.8|14518.3|22
1655187810000|2022-06-14 06:23:30|14519.8|14518.3|14522.8|14520.3|14522.8|14521.3|14519.7|14518.2|114
1655187820000|2022-06-14 06:23:40|14521.8|14523.3|14521.8|14520.3|14524.8|14523.3|14521.8|14520.3|103
1655187830000|2022-06-14 06:23:50|14520.8|14519.3|14519.8|14517.3|14520.8|14519.3|14518.8|14516.3|83
1655187840000|2022-06-14 06:24:00|14518.8|14516.3|14518.8|14517.3|14519.8|14517.3|14518.8|14516.3|145
1655187850000|2022-06-14 06:24:10|14517.8|14516.3|14519.8|14518.3|14519.8|14518.3|14517.8|14516.3|33
1655187860000|2022-06-14 06:24:20|14520.8|14519.3|14522.8|14521.3|14523.8|14522.3|14520.8|14519.3|178
1655187870000|2022-06-14 06:24:30|14524.6|14520.3|14525.8|14524.3|14525.8|14524.3|14524.6|14520.3|86
1655187880000|2022-06-14 06:24:40|14526|14524.5|14528.8|14526.3|14528.8|14527.3|14526|14524.5|130
1655187890000|2022-06-14 06:24:50|14527.8|14527.3|14528.8|14527.3|14528.8|14527.3|14527.8|14527.3|58
1655187900000|2022-06-14 06:25:00|14527.8|14526.3|14532.8|14531.3|14532.8|14531.3|14527.8|14526.3|252
1655187910000|2022-06-14 06:25:10|14531.8|14530.3|14529.8|14528.3|14532.8|14531.3|14529.8|14528.3|74
1655187920000|2022-06-14 06:25:20|14528.8|14527.3|14529.8|14528.3|14529.8|14528.3|14528.8|14527.3|68
1655187930000|2022-06-14 06:25:30|14528.8|14527.3|14529.8|14528.3|14529.8|14528.3|14528.7|14526.3|60
1655187940000|2022-06-14 06:25:40|14529.7|14528.2|14529.8|14528.3|14529.8|14528.3|14527.8|14526.3|84
1655187950000|2022-06-14 06:25:50|14530.8|14529.3|14526.8|14525.3|14530.8|14529.3|14525.8|14524.3|661
1655187960000|2022-06-14 06:26:00|14527.8|14526.3|14526.8|14524.3|14527.8|14526.3|14525.8|14524.2|95
1655187970000|2022-06-14 06:26:10|14527.8|14526.3|14526.8|14525.3|14528.8|14527.3|14526.8|14525.2|201
1655187980000|2022-06-14 06:26:20|14527.8|14526.2|14526.8|14525.3|14527.8|14526.3|14526.8|14525.3|9
1655187990000|2022-06-14 06:26:30|14528.8|14527.3|14527.8|14526.3|14528.8|14527.3|14527.8|14525.3|24
1655188000000|2022-06-14 06:26:40|14525.8|14524.3|14520.7|14518.2|14525.8|14524.3|14519.8|14518.2|127
1655188010000|2022-06-14 06:26:50|14520.8|14518.3|14518.8|14517.3|14520.8|14519.3|14518.8|14516.3|133
1655188020000|2022-06-14 06:27:00|14517.8|14516.3|14519.8|14518.3|14519.8|14518.3|14516.8|14515.3|117
1655188030000|2022-06-14 06:27:10|14518.8|14517.3|14519.8|14518.3|14520.8|14518.3|14518.8|14517.3|41
1655188040000|2022-06-14 06:27:20|14520.8|14519.3|14523.8|14522.3|14523.8|14522.3|14520.8|14519.3|135
1655188050000|2022-06-14 06:27:30|14524.7|14521.3|14522.8|14521.3|14524.7|14523.2|14522.8|14521.3|155
1655188060000|2022-06-14 06:27:40|14523.8|14522.3|14523.8|14522.3|14524.8|14523.3|14522.8|14522.3|246
1655188070000|2022-06-14 06:27:50|14522.8|14521.3|14523.8|14521.3|14523.8|14522.3|14522.8|14521.2|27
1655188080000|2022-06-14 06:28:00|14522.8|14522.3|14520.8|14519.3|14522.8|14522.3|14520.7|14518.2|71
1655188090000|2022-06-14 06:28:10|14521.8|14517.3|14518.8|14517.3|14521.8|14517.3|14518.8|14517.3|92
1655188100000|2022-06-14 06:28:20|14517.8|14516.3|14516.8|14515.3|14517.8|14516.3|14515.8|14514.3|48
1655188110000|2022-06-14 06:28:30|14515.8|14514.3|14516.8|14514.3|14516.8|14515.3|14515.8|14514.3|46
1655188120000|2022-06-14 06:28:40|14515.8|14513.3|14515.8|14514.3|14516.8|14515.2|14514.8|14513.3|130
1655188130000|2022-06-14 06:28:50|14514.7|14513.3|14513.7|14511.2|14514.8|14514.3|14513.7|14511.2|54
1655188140000|2022-06-14 06:29:00|14512.7|14512.2|14513.7|14512.2|14513.7|14512.2|14511.7|14510.2|128
1655188150000|2022-06-14 06:29:10|14514.7|14513.2|14512.7|14511.2|14514.7|14513.2|14512.7|14511.2|84
1655188160000|2022-06-14 06:29:20|14513.7|14512.2|14515.7|14514.2|14516.7|14515.2|14512.7|14511.2|121
1655188170000|2022-06-14 06:29:30|14516.7|14515.2|14518.7|14517.2|14519.8|14518.2|14516.7|14515.2|110
1655188180000|2022-06-14 06:29:40|14519.7|14518.2|14520.7|14519.2|14520.7|14519.2|14519.7|14518.2|111
1655188190000|2022-06-14 06:29:50|14519.8|14518.3|14517.7|14516.2|14519.8|14518.3|14517.7|14516.2|133
1655188200000|2022-06-14 06:30:00|14518.7|14517.2|14516.7|14515.2|14520.7|14519.2|14516.7|14515.2|151
1655188210000|2022-06-14 06:30:10|14517.7|14516.2|14514.7|14513.2|14517.7|14516.2|14514.7|14512.2|193
1655188220000|2022-06-14 06:30:20|14513.8|14512.3|14515.7|14513.2|14515.7|14514.2|14513.7|14512.2|52
1655188230000|2022-06-14 06:30:30|14514.7|14514.2|14514.7|14512.2|14515.7|14514.2|14513.7|14512.2|59
1655188240000|2022-06-14 06:30:40|14513.7|14511.3|14513.7|14511.2|14514.7|14512.2|14513.7|14511.2|106
1655188250000|2022-06-14 06:30:50|14512.7|14512.2|14508.7|14507.2|14513.7|14512.2|14508.7|14507.2|71
1655188260000|2022-06-14 06:31:00|14507.7|14506.2|14505.7|14504.2|14508.7|14507.2|14505.7|14504.2|222
1655188270000|2022-06-14 06:31:10|14504.7|14503.2|14502.7|14501.2|14504.7|14504.2|14501.8|14500.2|103
1655188280000|2022-06-14 06:31:20|14500.7|14499.2|14500.7|14499.2|14502.7|14501.2|14499.7|14498.2|222
1655188290000|2022-06-14 06:31:30|14499.7|14498.2|14499.7|14498.2|14499.7|14498.2|14497.7|14496.2|137
1655188300000|2022-06-14 06:31:40|14500.7|14499.2|14498.7|14497.2|14500.7|14499.2|14498.7|14497.2|71
1655188310000|2022-06-14 06:31:50|14499.7|14498.2|14498.7|14497.2|14499.7|14498.2|14498.7|14497.2|75
1655188320000|2022-06-14 06:32:00|14499.7|14498.2|14499.7|14498.2|14499.7|14498.2|14495.7|14494.2|84
1655188330000|2022-06-14 06:32:10|14498.7|14497.2|14498.7|14497.2|14500.7|14499.2|14496.7|14495.2|118
1655188340000|2022-06-14 06:32:20|14497.7|14496.2|14496.7|14495.2|14497.8|14496.2|14496.7|14494.2|113
1655188350000|2022-06-14 06:32:30|14497.7|14493.2|14495.7|14494.2|14497.7|14494.2|14492.7|14491.2|63
1655188360000|2022-06-14 06:32:40|14493.7|14492.2|14494.7|14493.2|14496.8|14495.2|14493.7|14492.2|51
1655188370000|2022-06-14 06:32:50|14493.8|14492.3|14493.7|14492.2|14494.7|14493.2|14493.7|14492.1|33
1655188380000|2022-06-14 06:33:00|14494.7|14493.2|14494.7|14493.2|14494.7|14493.2|14493.7|14491.2|72
1655188390000|2022-06-14 06:33:10|14493.7|14492.2|14492.7|14491.2|14494.7|14493.2|14492.7|14491.2|49
1655188400000|2022-06-14 06:33:20|14493.7|14492.2|14497.7|14496.2|14498.7|14497.2|14493.7|14491.2|84
1655188410000|2022-06-14 06:33:30|14496.7|14495.2|14501.7|14500.2|14501.7|14500.2|14496.7|14495.2|51
1655188420000|2022-06-14 06:33:40|14500.7|14499.2|14500.7|14498.2|14500.8|14500.2|14498.7|14497.2|68
1655188430000|2022-06-14 06:33:50|14499.7|14497.2|14493.7|14492.2|14500.7|14497.2|14492.7|14491.2|105
1655188440000|2022-06-14 06:34:00|14494.7|14493.2|14490.7|14489.2|14494.7|14493.2|14490.7|14489.2|127
1655188450000|2022-06-14 06:34:10|14489.7|14488.2|14490.7|14488.2|14493.7|14492.2|14489.7|14488.2|88
1655188460000|2022-06-14 06:34:20|14489.7|14487.2|14492.7|14491.2|14492.7|14491.2|14488.7|14486.2|355
1655188470000|2022-06-14 06:34:30|14491.7|14490.2|14491.7|14490.2|14491.7|14490.2|14489.7|14488.2|52
1655188480000|2022-06-14 06:34:40|14490.7|14489.2|14490.8|14489.3|14492.8|14491.3|14490.7|14488.2|69
1655188490000|2022-06-14 06:34:50|14491.7|14490.2|14487.7|14486.2|14491.7|14490.2|14487.7|14486.2|79
1655188500000|2022-06-14 06:35:00|14488.7|14487.2|14486.7|14485.2|14488.7|14487.2|14486.7|14484.2|175
1655188510000|2022-06-14 06:35:10|14485.7|14484.2|14484.7|14483.2|14486.7|14484.2|14483.7|14482.2|77
1655188520000|2022-06-14 06:35:20|14483.7|14482.2|14483.7|14482.2|14485.7|14484.2|14483.7|14481.2|153
1655188530000|2022-06-14 06:35:30|14484.7|14483.2|14486.7|14485.2|14486.7|14485.2|14484.7|14483.2|45
1655188540000|2022-06-14 06:35:40|14486.8|14485.3|14488.7|14486.2|14488.7|14487.2|14486.8|14485.3|21
1655188550000|2022-06-14 06:35:50|14487.7|14488.2|14487.7|14485.2|14490.7|14489.2|14487.7|14485.2|25
1655188560000|2022-06-14 06:36:00|14487.8|14486.2|14486.7|14485.2|14487.8|14486.2|14483.7|14482.2|66
1655188570000|2022-06-14 06:36:10|14485.8|14484.3|14485.7|14484.2|14485.8|14484.3|14485.2|14482.7|43
1655188580000|2022-06-14 06:36:20|14486.7|14485.2|14486.7|14485.2|14486.7|14485.2|14484.8|14483.2|55
1655188590000|2022-06-14 06:36:30|14487.7|14486.2|14486.7|14485.2|14488.7|14486.2|14486.7|14485.2|24
1655188600000|2022-06-14 06:36:40|14485.7|14484.2|14486.7|14485.2|14487.7|14486.2|14485.7|14484.2|132
1655188610000|2022-06-14 06:36:50|14485.7|14484.2|14486.7|14485.2|14486.7|14485.2|14484.7|14483.2|93
1655188620000|2022-06-14 06:37:00|14486.8|14484.3|14487.7|14486.2|14488.7|14487.2|14486.7|14484.3|117
1655188630000|2022-06-14 06:37:10|14488.7|14487.2|14490.7|14489.2|14492.8|14491.2|14488.7|14487.2|48
1655188640000|2022-06-14 06:37:20|14491.7|14490.2|14489.7|14488.2|14491.7|14490.2|14489.7|14488.2|125
1655188650000|2022-06-14 06:37:30|14490.7|14489.2|14490.7|14489.2|14492.7|14491.2|14489.7|14488.2|53
1655188660000|2022-06-14 06:37:40|14491.7|14490.2|14491.7|14490.2|14491.7|14490.2|14491.7|14490.2|2
1655188670000|2022-06-14 06:37:50|14491.8|14490.3|14491.7|14490.2|14492.7|14491.2|14491.7|14490.2|27
1655188680000|2022-06-14 06:38:00|14492.7|14491.2|14490.7|14489.2|14492.7|14491.2|14490.7|14489.2|162
1655188690000|2022-06-14 06:38:10|14489.7|14488.2|14487.7|14486.2|14489.7|14488.2|14486.7|14485.2|82
1655188700000|2022-06-14 06:38:20|14488.7|14487.2|14487.7|14486.2|14489.7|14488.2|14487.7|14486.2|71
1655188710000|2022-06-14 06:38:30|||||||||18
1655188720000|2022-06-14 06:38:40|||||||||24
1655188730000|2022-06-14 06:38:50|14486.7|14485.2|14486.7|14485.2|14487.8|14486.2|14486.7|14485.2|54
1655188740000|2022-06-14 06:39:00|14487.7|14486.2|14486.7|14485.2|14487.7|14486.2|14485.7|14484.2|42
1655188750000|2022-06-14 06:39:10|14487.7|14486.2|14490.7|14488.2|14490.7|14489.2|14487.7|14486.2|37
1655188760000|2022-06-14 06:39:20|14489.7|14489.2|14489.7|14488.2|14490.7|14489.2|14488.7|14487.2|46
1655188770000|2022-06-14 06:39:30|14491.7|14490.2|14491.7|14490.2|14492.7|14490.2|14490.7|14489.2|45
1655188780000|2022-06-14 06:39:40|14490.7|14489.2|14489.7|14487.2|14491.7|14490.2|14488.7|14487.2|54
1655188790000|2022-06-14 06:39:50|14488.8|14487.3|14491.7|14490.2|14491.8|14490.3|14488.7|14487.2|108
1655188800000|2022-06-14 06:40:00|14490.7|14489.2|14489.7|14488.2|14491.8|14490.2|14487.7|14486.2|104
1655188810000|2022-06-14 06:40:10|14490.7|14489.2|14489.7|14488.2|14490.8|14489.2|14487.7|14486.2|99
1655188820000|2022-06-14 06:40:20|14489.8|14487.3|14491.7|14490.2|14491.8|14490.2|14488.7|14487.2|107
1655188830000|2022-06-14 06:40:30|14490.7|14489.2|14488.7|14487.2|14490.7|14489.2|14488.7|14487.2|105
1655188840000|2022-06-14 06:40:40|14487.7|14486.2|14487.7|14486.2|14488.7|14487.2|14486.7|14485.2|191
1655188850000|2022-06-14 06:40:50|14486.7|14485.2|14486.7|14485.2|14487.7|14486.2|14486.7|14485.2|153
1655188860000|2022-06-14 06:41:00|14487.7|14486.2|14486.7|14485.2|14488.7|14487.2|14485.7|14484.2|183
1655188870000|2022-06-14 06:41:10|14487.7|14486.2|14490.7|14489.2|14490.7|14489.2|14487.7|14486.2|76
1655188880000|2022-06-14 06:41:20|14489.7|14488.2|14489.7|14488.2|14492.7|14491.2|14489.7|14488.2|174
1655188890000|2022-06-14 06:41:30|14490.7|14489.2|14489.7|14488.2|14490.7|14489.2|14488.7|14487.2|90
1655188900000|2022-06-14 06:41:40|14491.7|14490.2|14492.7|14491.2|14493.7|14492.2|14491.7|14490.2|23
1655188910000|2022-06-14 06:41:50|14493.7|14492.2|14491.7|14490.2|14493.7|14492.2|14491.7|14490.2|25
1655188920000|2022-06-14 06:42:00|14492.7|14491.2|14493.7|14491.2|14494.7|14492.2|14491.7|14490.2|117
1655188930000|2022-06-14 06:42:10|14492.7|14492.2|14492.7|14491.2|14493.7|14492.2|14492.7|14491.2|57
1655188940000|2022-06-14 06:42:20|14493.7|14492.2|14492.7|14491.2|14493.7|14492.2|14490.7|14489.2|66
1655188950000|2022-06-14 06:42:30|14493.7|14492.2|14493.7|14492.2|14494.7|14493.2|14491.7|14490.2|86
1655188960000|2022-06-14 06:42:40|14492.7|14491.2|14491.7|14490.2|14492.7|14491.2|14490.7|14489.2|97
1655188970000|2022-06-14 06:42:50|14490.7|14489.2|14490.7|14489.2|14491.7|14490.2|14490.7|14489.2|8
1655188980000|2022-06-14 06:43:00|14491.7|14490.2|14491.7|14490.2|14491.7|14490.2|14489.7|14488.2|150
1655188990000|2022-06-14 06:43:10|14492.7|14491.2|14490.7|14489.2|14492.7|14491.2|14490.7|14489.2|63
1655189000000|2022-06-14 06:43:20|14489.7|14487.2|14488.7|14487.2|14489.7|14488.2|14488.7|14487.2|32
1655189010000|2022-06-14 06:43:30|14487.7|14485.2|14490.7|14489.2|14490.7|14489.2|14487.7|14485.2|71
1655189020000|2022-06-14 06:43:40|14491.7|14486.4|14487.7|14485.2|14491.7|14487.2|14486.7|14485.2|397
1655189030000|2022-06-14 06:43:50|14488.7|14486.2|14489.7|14488.2|14489.7|14488.2|14488.7|14486.2|29
1655189040000|2022-06-14 06:44:00|14487.7|14486.2|14488.7|14487.2|14488.7|14487.2|14487.7|14486.2|42
1655189050000|2022-06-14 06:44:10|14489.7|14488.2|14489.7|14488.2|14489.7|14488.2|14487.7|14486.2|73
1655189060000|2022-06-14 06:44:20|14492.7|14491.2|14492.7|14491.2|14492.8|14491.2|14492.7|14490.2|103
1655189070000|2022-06-14 06:44:30|14491.7|14490.2|14493.7|14492.2|14493.7|14492.2|14491.7|14489.2|166
1655189080000|2022-06-14 06:44:40|14493.8|14491.2|14493.7|14492.2|14495.8|14494.2|14493.7|14491.2|175
1655189090000|2022-06-14 06:44:50|14492.8|14491.2|14492.7|14491.2|14492.8|14492.2|14489.8|14488.2|35
1655189100000|2022-06-14 06:45:00|14493.7|14492.2|14493.7|14492.2|14493.7|14492.2|14492.7|14491.2|20
1655189110000|2022-06-14 06:45:10|14494.7|14493.2|14493.7|14492.2|14494.7|14493.2|14493.7|14492.2|3
1655189120000|2022-06-14 06:45:20|14494.7|14493.2|14496.7|14495.2|14496.7|14495.2|14494.7|14493.2|71
1655189130000|2022-06-14 06:45:30|14497.7|14494.2|14499.7|14498.2|14499.7|14498.2|14497.7|14494.2|43
1655189140000|2022-06-14 06:45:40|14499.8|14498.3|14502.8|14500.3|14503.7|14502.2|14499.8|14498.2|209
1655189150000|2022-06-14 06:45:50|14502.7|14500.2|14502.7|14500.2|14502.7|14501.2|14501.7|14500.2|119
1655189160000|2022-06-14 06:46:00|14503.7|14501.2|14504.7|14503.2|14506.7|14504.2|14503.7|14501.2|106
1655189170000|2022-06-14 06:46:10|14505.7|14504.2|14507.7|14506.2|14508.7|14506.3|14505.7|14504.2|551
1655189180000|2022-06-14 06:46:20|14506.8|14505.3|14504.7|14503.2|14506.8|14505.3|14504.7|14503.2|125
1655189190000|2022-06-14 06:46:30|14503.7|14502.2|14504.7|14503.2|14504.7|14503.2|14503.7|14502.2|41
1655189200000|2022-06-14 06:46:40|14505.7|14504.2|14504.7|14503.2|14505.7|14504.2|14504.7|14503.2|45
1655189210000|2022-06-14 06:46:50|14503.8|14502.3|14502.7|14501.2|14503.8|14502.3|14502.7|14501.2|62
1655189220000|2022-06-14 06:47:00|14501.7|14500.2|14502.7|14501.2|14503.7|14502.2|14501.7|14500.2|64
1655189230000|2022-06-14 06:47:10|14502.8|14500.3|14500.8|14498.3|14502.8|14500.3|14499.8|14498.2|89
1655189240000|2022-06-14 06:47:20|14500.7|14498.2|14503.7|14502.2|14503.7|14502.2|14499.7|14498.2|31
1655189250000|2022-06-14 06:47:30|14504.7|14503.2|14508.7|14507.2|14508.7|14507.2|14504.7|14503.2|534
1655189260000|2022-06-14 06:47:40|14507.7|14506.2|14507.7|14505.2|14507.7|14506.2|14507.7|14505.2|56
1655189270000|2022-06-14 06:47:50|14506.8|14505.3|14507.7|14506.2|14507.7|14506.2|14505.7|14503.2|63
1655189280000|2022-06-14 06:48:00|14506.7|14505.2|14505.7|14504.2|14506.7|14505.2|14505.7|14504.2|39
1655189290000|2022-06-14 06:48:10|14506.7|14505.2|14505.7|14503.2|14506.7|14505.2|14505.7|14503.2|22
1655189300000|2022-06-14 06:48:20|14504.7|14504.2|14504.7|14503.2|14505.7|14504.2|14503.7|14502.2|69
1655189310000|2022-06-14 06:48:30|14503.7|14502.2|14501.7|14500.2|14503.7|14502.2|14501.7|14500.2|31
1655189320000|2022-06-14 06:48:40|14500.7|14499.2|14501.7|14499.2|14501.7|14500.2|14499.7|14498.2|85
1655189330000|2022-06-14 06:48:50|14500.7|14499.3|14497.7|14496.2|14501.8|14499.3|14497.7|14496.2|28
1655189340000|2022-06-14 06:49:00|14496.7|14495.2|14497.7|14496.2|14498.7|14497.2|14496.7|14495.2|69
1655189350000|2022-06-14 06:49:10|14496.7|14495.2|14497.7|14496.2|14498.7|14497.2|14496.7|14494.2|55
1655189360000|2022-06-14 06:49:20|14498.7|14497.2|14499.7|14498.2|14499.7|14498.2|14498.7|14497.2|80
1655189370000|2022-06-14 06:49:30|14500.7|14499.2|14500.7|14499.2|14502.7|14500.2|14499.8|14498.3|171
1655189380000|2022-06-14 06:49:40|14499.7|14498.2|14497.7|14496.2|14500.7|14498.2|14497.7|14496.2|24
1655189390000|2022-06-14 06:49:50|14498.7|14497.2|14500.7|14498.2|14500.7|14499.2|14498.7|14497.2|18
1655189400000|2022-06-14 06:50:00|14499.7|14497.2|14499.7|14497.2|14499.7|14498.2|14498.7|14497.2|69
1655189410000|2022-06-14 06:50:10|14498.7|14499.2|14500.7|14499.2|14500.7|14499.2|14498.7|14498.2|35
1655189420000|2022-06-14 06:50:20|14501.7|14500.2|14501.7|14500.2|14501.7|14500.2|14501.7|14500.2|5
1655189430000|2022-06-14 06:50:30|14502.7|14501.2|14502.7|14501.2|14503.7|14501.2|14501.7|14500.2|35
1655189440000|2022-06-14 06:50:40|14503.7|14502.2|14505.7|14504.2|14506.7|14505.2|14503.7|14502.2|81
1655189450000|2022-06-14 06:50:50|14506.7|14505.2|14506.7|14505.2|14506.7|14505.2|14505.7|14504.2|59
1655189460000|2022-06-14 06:51:00|14507.7|14506.2|14505.7|14504.2|14508.7|14507.2|14505.7|14504.2|149
1655189470000|2022-06-14 06:51:10|14506.7|14505.2|14506.7|14505.2|14506.7|14505.2|14506.7|14505.2|21
1655189480000|2022-06-14 06:51:20|14507.7|14506.2|14506.6|14505.1|14508.7|14507.2|14506.6|14505.1|134
1655189490000|2022-06-14 06:51:30|14506.7|14505.2|14506.7|14504.2|14506.7|14505.2|14505.7|14504.2|108
1655189500000|2022-06-14 06:51:40|14505.7|14503.2|14505.7|14504.2|14507.7|14506.2|14504.7|14503.2|193
1655189510000|2022-06-14 06:51:50|14505.8|14504.3|14506.7|14505.2|14507.7|14505.2|14505.7|14504.2|257
1655189520000|2022-06-14 06:52:00|14505.7|14504.2|14505.7|14503.2|14507.7|14506.2|14504.7|14503.2|476
1655189530000|2022-06-14 06:52:10|14504.7|14504.2|14504.7|14503.2|14504.7|14504.2|14504.7|14503.2|1
1655189540000|2022-06-14 06:52:20|14505.7|14504.2|14506.7|14505.2|14506.7|14505.2|14504.7|14503.2|59
1655189550000|2022-06-14 06:52:30|14505.7|14504.2|14504.7|14503.2|14505.7|14504.2|14503.7|14502.2|102
1655189560000|2022-06-14 06:52:40|14502.7|14502.2|14503.7|14502.2|14504.7|14503.2|14502.7|14501.2|128
1655189570000|2022-06-14 06:52:50|14504.7|14503.2|14505.7|14504.2|14505.7|14504.2|14504.7|14503.2|31
1655189580000|2022-06-14 06:53:00|14504.7|14503.2|14506.7|14505.2|14506.7|14505.2|14504.7|14503.2|142
1655189590000|2022-06-14 06:53:10|14507.7|14506.2|14507.7|14505.2|14507.7|14506.2|14506.7|14505.2|244
1655189600000|2022-06-14 06:53:20|14506.7|14506.2|14505.7|14504.2|14506.7|14506.2|14505.7|14504.2|42
1655189610000|2022-06-14 06:53:30|14504.7|14503.2|14507.7|14506.2|14508.7|14507.2|14504.7|14503.2|83
1655189620000|2022-06-14 06:53:40|14508.7|14507.2|14509.7|14508.2|14510.7|14509.2|14508.7|14507.2|218
1655189630000|2022-06-14 06:53:50|14510.7|14509.2|14510.7|14509.2|14511.7|14510.2|14508.7|14507.2|119
1655189640000|2022-06-14 06:54:00|14511.7|14510.2|14510.7|14508.2|14511.7|14510.2|14509.7|14508.2|136
1655189650000|2022-06-14 06:54:10|14509.7|14509.2|14509.7|14508.2|14510.7|14509.2|14509.7|14508.2|31
1655189660000|2022-06-14 06:54:20|14510.7|14509.2|14511.7|14510.2|14511.7|14510.2|14510.7|14509.2|89
1655189670000|2022-06-14 06:54:30|14512.7|14511.2|14512.7|14510.2|14512.7|14511.2|14512.7|14510.2|33
1655189680000|2022-06-14 06:54:40|14511.7|14509.3|14511.7|14509.2|14512.7|14511.2|14510.7|14509.2|69
1655189690000|2022-06-14 06:54:50|14510.7|14508.2|14511.7|14510.2|14512.7|14511.2|14509.7|14508.2|99
1655189700000|2022-06-14 06:55:00|14510.7|14509.2|14509.7|14508.2|14511.7|14510.2|14509.7|14508.2|27
1655189710000|2022-06-14 06:55:10|14510.7|14509.2|14507.7|14506.2|14510.7|14509.2|14507.7|14506.2|59
1655189720000|2022-06-14 06:55:20|14508.7|14507.2|14507.7|14506.2|14508.7|14507.2|14507.7|14506.2|39
1655189730000|2022-06-14 06:55:30|14505.7|14504.2|14505.7|14504.2|14505.7|14504.2|14505.7|14504.2|10
1655189740000|2022-06-14 06:55:40|14506.7|14505.2|14506.7|14505.2|14507.7|14506.2|14506.7|14505.2|56
1655189750000|2022-06-14 06:55:50|14506.6|14505.1|14505.7|14504.2|14506.6|14505.1|14505.7|14504.2|15
1655189760000|2022-06-14 06:56:00|14506.7|14505.2|14505.7|14504.2|14506.7|14505.2|14504.7|14503.2|95
1655189770000|2022-06-14 06:56:10|14506.7|14505.2|14505.7|14504.2|14506.7|14505.2|14505.7|14504.2|174
1655189780000|2022-06-14 06:56:20|14504.7|14503.2|14505.7|14504.2|14505.7|14504.2|14504.7|14503.2|67
1655189790000|2022-06-14 06:56:30|14506.7|14505.2|14509.7|14508.2|14509.7|14508.2|14505.7|14504.2|259
1655189800000|2022-06-14 06:56:40|14510.6|14509.1|14511.7|14510.2|14513.7|14512.2|14510.6|14509.1|212
1655189810000|2022-06-14 06:56:50|14512.7|14511.2|14512.7|14511.2|14513.7|14512.2|14511.7|14509.2|337
1655189820000|2022-06-14 06:57:00|14513.7|14512.2|14511.7|14510.2|14513.7|14512.2|14511.7|14510.2|224
1655189830000|2022-06-14 06:57:10|14512.7|14511.2|14509.7|14508.2|14512.7|14511.2|14509.7|14508.2|212
1655189840000|2022-06-14 06:57:20|14508.7|14507.2|14509.7|14508.2|14509.7|14508.2|14508.7|14507.2|80
1655189850000|2022-06-14 06:57:30|14508.7|14507.2|14508.7|14507.2|14508.7|14507.2|14508.7|14507.2|25
1655189860000|2022-06-14 06:57:40|14507.7|14506.2|14504.7|14503.2|14507.7|14506.2|14504.7|14503.2|38
1655189870000|2022-06-14 06:57:50|14505.7|14504.2|14504.7|14503.2|14505.7|14504.2|14503.7|14502.2|85
1655189880000|2022-06-14 06:58:00|14505.7|14504.2|14506.7|14505.2|14507.7|14506.2|14505.7|14504.2|99
1655189890000|2022-06-14 06:58:10|14507.7|14505.3|14505.7|14504.2|14507.7|14505.3|14504.7|14503.2|80
1655189900000|2022-06-14 06:58:20|14506.7|14505.2|14507.7|14506.2|14507.7|14506.2|14506.7|14505.2|25
1655189910000|2022-06-14 06:58:30|14506.7|14505.2|14505.7|14504.2|14506.7|14506.2|14503.7|14502.2|132
1655189920000|2022-06-14 06:58:40|14504.7|14503.2|14503.7|14502.2|14506.7|14504.2|14502.7|14500.2|102
1655189930000|2022-06-14 06:58:50|14502.7|14501.2|14505.7|14504.2|14506.7|14504.2|14501.7|14500.2|148
1655189940000|2022-06-14 06:59:00|14506.7|14505.2|14508.8|14507.3|14508.8|14507.3|14505.7|14504.2|130
1655189950000|2022-06-14 06:59:10|14508.7|14507.2|14507.7|14506.2|14508.7|14507.2|14506.7|14505.2|104
1655189960000|2022-06-14 06:59:20|14508.7|14507.2|14509.7|14507.2|14509.7|14507.2|14508.7|14507.2|20
1655189970000|2022-06-14 06:59:30|14508.7|14508.2|14509.7|14508.2|14509.7|14508.2|14508.7|14508.2|11
1655189980000|2022-06-14 06:59:40|14508.7|14507.2|14508.7|14507.2|14509.7|14508.2|14508.7|14507.2|34
1655189990000|2022-06-14 06:59:50|14507.7|14506.2|14509.7|14508.2|14511.7|14510.2|14507.7|14506.2|67
1655190000000|2022-06-14 07:00:00|14509.6|14508.1|14510.7|14509.2|14513.7|14512.2|14506.7|14505.2|309
1655190010000|2022-06-14 07:00:10|14511.7|14510.2|14512.7|14511.2|14513.7|14512.2|14510.7|14510.2|104
1655190020000|2022-06-14 07:00:20|14511.7|14510.2|14516.7|14515.2|14516.7|14515.2|14511.7|14510.2|228
1655190030000|2022-06-14 07:00:30|14517.7|14516.2|14516.7|14515.2|14517.7|14516.2|14514.7|14513.2|140
1655190040000|2022-06-14 07:00:40|14517.7|14516.2|14518.7|14516.2|14519.7|14518.2|14517.7|14516.2|159
1655190050000|2022-06-14 07:00:50|14517.7|14517.2|14517.7|14516.2|14518.7|14517.2|14516.7|14514.7|87
1655190060000|2022-06-14 07:01:00|14518.7|14517.2|14519.7|14518.2|14519.7|14518.2|14518.7|14517.2|207
1655190070000|2022-06-14 07:01:10|14518.7|14517.2|14519.7|14518.2|14520.7|14519.2|14518.7|14517.2|161
1655190080000|2022-06-14 07:01:20|14520.7|14519.2|14520.7|14519.2|14520.7|14519.2|14519.7|14517.2|236
1655190090000|2022-06-14 07:01:30|14519.7|14518.2|14520.7|14519.2|14522.7|14521.2|14519.7|14518.2|130
1655190100000|2022-06-14 07:01:40|14519.7|14518.2|14519.7|14518.2|14520.7|14519.2|14518.7|14517.2|135
1655190110000|2022-06-14 07:01:50|14518.7|14517.2|14520.7|14519.2|14521.7|14520.2|14518.7|14517.2|307
1655190120000|2022-06-14 07:02:00|14519.7|14518.2|14521.7|14519.2|14521.7|14520.2|14519.7|14518.2|208
1655190130000|2022-06-14 07:02:10|14520.7|14518.2|14519.7|14518.2|14520.7|14519.2|14518.7|14517.2|74
1655190140000|2022-06-14 07:02:20|14518.7|14517.2|14518.7|14517.2|14519.7|14518.2|14517.7|14516.2|100
1655190150000|2022-06-14 07:02:30|14517.7|14516.2|14520.7|14519.2|14521.7|14520.2|14517.7|14516.2|112
1655190160000|2022-06-14 07:02:40|14519.7|14518.2|14521.7|14520.2|14521.7|14520.2|14519.7|14518.2|291
1655190170000|2022-06-14 07:02:50|14520.7|14519.2|14520.7|14519.2|14521.7|14520.2|14520.7|14519.2|47
1655190180000|2022-06-14 07:03:00|14521.7|14520.2|14525.7|14524.2|14525.7|14524.2|14520.7|14519.2|588
1655190190000|2022-06-14 07:03:10|14525.8|14524.3|14526.7|14525.2|14527.7|14526.2|14525.7|14524.2|150
1655190200000|2022-06-14 07:03:20|14525.7|14523.2|14523.7|14522.2|14525.7|14523.3|14523.7|14521.2|285
1655190210000|2022-06-14 07:03:30|14524.7|14523.2|14523.7|14522.2|14524.7|14523.2|14523.7|14521.2|52
1655190220000|2022-06-14 07:03:40|14522.7|14521.2|14524.7|14523.2|14526.7|14525.2|14520.7|14519.2|832
1655190230000|2022-06-14 07:03:50|14523.7|14522.2|14525.7|14524.2|14525.7|14524.2|14523.7|14522.2|94
1655190240000|2022-06-14 07:04:00|14524.7|14523.2|14522.7|14521.2|14524.7|14523.2|14522.7|14521.2|183
1655190250000|2022-06-14 07:04:10|14521.7|14520.2|14523.7|14522.2|14524.7|14523.2|14521.7|14520.2|112
1655190260000|2022-06-14 07:04:20|14524.7|14523.2|14527.7|14526.2|14528.7|14527.2|14524.7|14522.2|222
1655190270000|2022-06-14 07:04:30|14528.7|14527.2|14528.7|14527.2|14528.7|14527.2|14528.7|14527.2|95
1655190280000|2022-06-14 07:04:40|14527.7|14526.2|14531.7|14529.2|14531.7|14530.2|14526.7|14525.2|286
1655190290000|2022-06-14 07:04:50|14530.7|14530.2|14530.7|14529.2|14530.7|14530.2|14529.7|14528.2|301
1655190300000|2022-06-14 07:05:00|14531.7|14528.2|14532.7|14531.2|14533.7|14532.2|14528.7|14527.2|354
1655190310000|2022-06-14 07:05:10|14531.7|14530.2|14531.7|14530.2|14533.7|14532.2|14531.7|14530.2|451
1655190320000|2022-06-14 07:05:20|14530.7|14529.2|14534.7|14533.2|14535.7|14534.2|14530.7|14529.2|492
1655190330000|2022-06-14 07:05:30|14535.7|14534.2|14531.7|14530.2|14535.7|14534.2|14531.7|14530.2|80
1655190340000|2022-06-14 07:05:40|14531.6|14530.1|14531.7|14530.2|14532.7|14531.2|14529.7|14528.2|116
1655190350000|2022-06-14 07:05:50|14532.7|14531.2|14531.7|14529.2|14532.7|14531.2|14530.7|14529.2|109
1655190360000|2022-06-14 07:06:00|14530.7|14528.2|14528.7|14527.2|14531.7|14529.2|14528.7|14527.2|65
1655190370000|2022-06-14 07:06:10|14529.7|14528.2|14531.7|14530.2|14531.7|14530.2|14528.7|14527.2|270
1655190380000|2022-06-14 07:06:20|14530.7|14529.2|14530.7|14529.2|14531.6|14530.1|14530.7|14529.2|84
1655190390000|2022-06-14 07:06:30|14531.7|14530.2|14531.7|14530.2|14533.7|14532.2|14531.7|14530.2|138
1655190400000|2022-06-14 07:06:40|14532.6|14531.1|14533.7|14532.2|14533.7|14532.2|14531.7|14530.2|94
1655190410000|2022-06-14 07:06:50|14532.7|14531.2|14532.7|14531.2|14537.7|14536.2|14530.7|14529.2|77
1655190420000|2022-06-14 07:07:00|14531.7|14530.2|14533.7|14532.2|14533.7|14532.2|14530.7|14529.2|122
1655190430000|2022-06-14 07:07:10|14532.7|14531.2|14532.7|14530.2|14532.7|14532.2|14530.7|14529.2|56
1655190440000|2022-06-14 07:07:20|14531.7|14531.2|14529.7|14528.2|14531.7|14531.2|14527.7|14526.2|157
1655190450000|2022-06-14 07:07:30|14528.7|14527.2|14528.7|14527.2|14531.7|14530.2|14528.7|14527.2|170
1655190460000|2022-06-14 07:07:40|14527.7|14526.2|14527.7|14526.2|14527.7|14526.2|14526.7|14525.2|66
1655190470000|2022-06-14 07:07:50|14526.7|14525.2|14526.7|14525.2|14527.7|14526.2|14526.7|14525.2|59
1655190480000|2022-06-14 07:08:00|14525.7|14524.2|14520.7|14519.2|14525.7|14525.2|14518.7|14517.2|345
1655190490000|2022-06-14 07:08:10|14519.7|14518.2|14522.7|14521.2|14522.7|14521.2|14519.7|14518.2|122
1655190500000|2022-06-14 07:08:20|14521.7|14520.2|14520.7|14519.2|14523.7|14522.2|14520.7|14519.2|143
1655190510000|2022-06-14 07:08:30|14519.7|14518.2|14521.7|14520.2|14521.7|14520.2|14518.7|14517.2|41
1655190520000|2022-06-14 07:08:40|14522.7|14521.2|14520.7|14519.2|14523.7|14522.2|14520.7|14518.2|112
1655190530000|2022-06-14 07:08:50|14521.7|14520.2|14521.7|14520.2|14523.7|14522.2|14519.7|14518.2|403
1655190540000|2022-06-14 07:09:00|14520.7|14519.2|14519.7|14518.2|14521.7|14520.2|14518.7|14517.1|130
1655190550000|2022-06-14 07:09:10|14520.7|14519.2|14520.7|14519.2|14520.7|14519.2|14517.7|14516.2|97
1655190560000|2022-06-14 07:09:20|14520.6|14519.1|14520.7|14519.2|14521.7|14520.2|14520.6|14519.1|47
1655190570000|2022-06-14 07:09:30|14521.7|14520.2|14520.7|14519.2|14521.7|14520.2|14518.7|14517.2|125
1655190580000|2022-06-14 07:09:40|14521.7|14520.2|14521.7|14520.2|14521.7|14520.2|14520.7|14519.2|52
1655190590000|2022-06-14 07:09:50|14520.7|14519.2|14520.7|14519.2|14521.7|14520.2|14519.7|14518.2|152
1655190600000|2022-06-14 07:10:00|14521.7|14520.1|14524.7|14523.2|14524.7|14523.2|14521.6|14520.1|117
1655190610000|2022-06-14 07:10:10|14525.7|14524.2|14523.7|14522.2|14525.7|14524.2|14523.7|14522.2|154
1655190620000|2022-06-14 07:10:20|14524.7|14522.1|14522.7|14521.2|14524.7|14522.2|14519.7|14518.2|192
1655190630000|2022-06-14 07:10:30|14521.7|14520.2|14522.7|14521.2|14522.7|14521.2|14520.7|14519.2|110
1655190640000|2022-06-14 07:10:40|14521.7|14520.2|14520.7|14519.2|14522.7|14521.2|14519.7|14518.2|500
1655190650000|2022-06-14 07:10:50|14519.7|14518.2|14516.7|14515.2|14520.7|14519.2|14516.6|14515.1|231
1655190660000|2022-06-14 07:11:00|14517.7|14516.2|14516.7|14514.2|14518.7|14517.2|14515.7|14514.2|79
1655190670000|2022-06-14 07:11:10|14517.7|14516.2|14517.7|14516.2|14519.7|14518.2|14516.7|14515.2|299
1655190680000|2022-06-14 07:11:20|14518.7|14517.2|14519.7|14518.2|14520.7|14519.2|14516.7|14515.2|210
1655190690000|2022-06-14 07:11:30|14520.7|14519.1|14521.7|14519.2|14521.7|14520.2|14519.7|14518.2|105
1655190700000|2022-06-14 07:11:40|14520.7|14518.2|14520.7|14519.2|14520.7|14519.2|14518.7|14517.2|114
1655190710000|2022-06-14 07:11:50|14519.7|14518.2|14519.7|14518.2|14520.7|14519.2|14518.7|14517.2|65
1655190720000|2022-06-14 07:12:00|14518.7|14517.2|14519.7|14518.2|14519.7|14518.2|14518.6|14516.1|137
1655190730000|2022-06-14 07:12:10|14520.7|14519.2|14525.7|14524.2|14525.7|14524.2|14520.7|14519.2|252
1655190740000|2022-06-14 07:12:20|14524.7|14523.2|14527.7|14526.2|14527.7|14526.2|14523.7|14522.2|83
1655190750000|2022-06-14 07:12:30|14526.7|14525.2|14526.7|14525.2|14526.7|14525.2|14524.7|14523.2|221
1655190760000|2022-06-14 07:12:40|14525.7|14524.2|14522.7|14521.2|14525.7|14524.2|14521.7|14520.2|142
1655190770000|2022-06-14 07:12:50|14523.7|14520.2|14522.7|14521.2|14523.7|14522.2|14521.7|14520.2|82
1655190780000|2022-06-14 07:13:00|14521.7|14520.2|14522.7|14521.2|14523.7|14522.2|14521.7|14520.2|108
1655190790000|2022-06-14 07:13:10|14521.7|14520.2|14519.7|14518.2|14521.7|14520.2|14517.7|14516.2|154
1655190800000|2022-06-14 07:13:20|14518.7|14517.2|14518.7|14517.2|14519.7|14518.2|14517.6|14515.2|250
1655190810000|2022-06-14 07:13:30|14519.7|14518.2|14522.7|14521.2|14523.7|14522.2|14519.7|14518.2|239
1655190820000|2022-06-14 07:13:40|14521.7|14520.2|14518.7|14517.2|14521.7|14520.2|14517.7|14516.2|89
1655190830000|2022-06-14 07:13:50|14517.7|14516.2|14518.7|14517.2|14518.7|14517.2|14516.7|14515.2|104
1655190840000|2022-06-14 07:14:00|14519.7|14518.2|14519.7|14518.2|14519.7|14518.2|14517.7|14516.2|168
1655190850000|2022-06-14 07:14:10|14518.6|14517.1|14517.7|14516.2|14519.7|14518.2|14517.6|14516.1|68
1655190860000|2022-06-14 07:14:20|14518.7|14517.2|14517.7|14516.2|14518.7|14517.2|14517.6|14516.1|47
1655190870000|2022-06-14 07:14:30|14518.7|14515.2|14516.7|14515.2|14518.7|14517.2|14516.6|14515.1|89
1655190880000|2022-06-14 07:14:40|14515.7|14514.2|14512.7|14511.2|14515.7|14514.2|14512.7|14511.2|151
1655190890000|2022-06-14 07:14:50|14513.7|14512.2|14515.7|14514.2|14516.7|14515.2|14512.7|14511.2|240
1655190900000|2022-06-14 07:15:00|14516.7|14515.2|14516.7|14515.2|14519.7|14518.2|14515.7|14514.2|137
1655190910000|2022-06-14 07:15:10|14517.7|14516.2|14514.7|14513.2|14517.7|14516.2|14513.7|14511.2|187
1655190920000|2022-06-14 07:15:20|14513.7|14512.2|14517.7|14515.2|14517.7|14516.2|14512.7|14511.2|157
1655190930000|2022-06-14 07:15:30|14517.6|14516.1|14519.7|14518.2|14520.7|14519.2|14516.7|14515.2|118
1655190940000|2022-06-14 07:15:40|14519.6|14518.1|14517.7|14516.2|14519.7|14518.2|14517.7|14516.2|354
1655190950000|2022-06-14 07:15:50|14516.7|14515.2|14515.7|14514.2|14516.7|14515.2|14514.7|14513.2|42
1655190960000|2022-06-14 07:16:00|14514.7|14513.2|14516.7|14515.2|14516.7|14515.2|14512.7|14511.2|105
1655190970000|2022-06-14 07:16:10|14515.7|14514.2|14515.7|14514.2|14518.7|14517.2|14515.7|14514.2|216
1655190980000|2022-06-14 07:16:20|14516.7|14515.2|14513.7|14512.2|14516.7|14515.2|14513.7|14512.2|209
1655190990000|2022-06-14 07:16:30|14514.6|14513.1|14516.7|14515.2|14517.7|14516.2|14514.6|14513.1|206
1655191000000|2022-06-14 07:16:40|14515.7|14514.2|14509.7|14508.2|14515.7|14514.2|14509.7|14508.2|210
1655191010000|2022-06-14 07:16:50|14510.7|14509.2|14509.7|14508.2|14510.7|14509.2|14509.7|14508.2|83
1655191020000|2022-06-14 07:17:00|14510.6|14509.1|14510.7|14509.2|14510.7|14509.2|14509.7|14508.2|136
1655191030000|2022-06-14 07:17:10|14509.7|14508.2|14508.7|14507.2|14510.7|14509.2|14507.6|14506.1|232
1655191040000|2022-06-14 07:17:20|14509.7|14508.2|14508.7|14507.2|14509.7|14508.2|14507.7|14506.2|70
1655191050000|2022-06-14 07:17:30|14509.7|14508.2|14511.7|14510.2|14511.7|14510.2|14505.7|14504.2|237
1655191060000|2022-06-14 07:17:40|14510.7|14509.2|14512.7|14511.2|14512.7|14511.2|14510.7|14509.2|144
1655191070000|2022-06-14 07:17:50|14513.7|14512.2|14513.7|14512.2|14514.7|14513.2|14510.7|14509.2|360
1655191080000|2022-06-14 07:18:00|14514.7|14513.2|14518.7|14517.2|14519.7|14518.2|14514.7|14513.2|96
1655191090000|2022-06-14 07:18:10|14519.7|14517.1|14517.7|14516.2|14519.7|14518.2|14517.7|14516.2|145
1655191100000|2022-06-14 07:18:20|14518.7|14517.2|14517.7|14516.2|14518.7|14517.2|14516.7|14515.1|102
1655191110000|2022-06-14 07:18:30|14517.6|14516.1|14517.7|14516.2|14517.7|14516.2|14515.7|14514.2|81
1655191120000|2022-06-14 07:18:40|14518.7|14517.2|14517.7|14516.2|14519.7|14518.2|14517.7|14516.2|309
1655191130000|2022-06-14 07:18:50|14518.7|14517.2|14516.7|14515.2|14518.7|14517.2|14516.7|14515.2|73
1655191140000|2022-06-14 07:19:00|14517.7|14516.2|14516.7|14515.2|14517.7|14516.2|14514.7|14513.2|152
1655191150000|2022-06-14 07:19:10|14516.6|14514.1|14517.7|14516.2|14517.7|14516.2|14516.6|14514.1|161
1655191160000|2022-06-14 07:19:20|14516.7|14515.2|14517.7|14516.2|14517.7|14516.2|14515.7|14514.2|248
1655191170000|2022-06-14 07:19:30|14518.6|14517.1|14521.7|14520.2|14522.7|14521.2|14518.6|14517.1|510
1655191180000|2022-06-14 07:19:40|14520.7|14519.2|14521.7|14520.2|14521.7|14520.2|14519.7|14518.2|84
1655191190000|2022-06-14 07:19:50|14520.7|14519.2|14519.7|14518.2|14520.7|14519.2|14518.7|14517.2|178
1655191200000|2022-06-14 07:20:00|14520.7|14517.2|14521.7|14520.2|14521.7|14520.2|14518.7|14517.2|147
1655191210000|2022-06-14 07:20:10|14520.7|14519.2|14522.7|14521.2|14523.7|14522.2|14519.7|14518.2|28
1655191220000|2022-06-14 07:20:20|14523.7|14523.2|14524.7|14523.2|14525.7|14524.2|14523.7|14522.2|97
1655191230000|2022-06-14 07:20:30|14523.7|14522.2|14523.7|14522.2|14525.7|14524.2|14523.7|14522.2|47
1655191240000|2022-06-14 07:20:40|14523.6|14522.1|14523.7|14522.2|14523.7|14522.2|14521.7|14520.2|101
1655191250000|2022-06-14 07:20:50|14524.7|14523.2|14526.7|14525.2|14526.7|14525.2|14524.7|14523.1|162
1655191260000|2022-06-14 07:21:00|14525.7|14524.2|14525.7|14524.2|14526.7|14525.2|14525.7|14524.1|50
1655191270000|2022-06-14 07:21:10|14526.7|14525.2|14530.7|14529.2|14530.7|14529.2|14525.7|14524.2|200
1655191280000|2022-06-14 07:21:20|14529.7|14528.2|14531.7|14530.2|14531.7|14530.2|14529.7|14528.2|82
1655191290000|2022-06-14 07:21:30|14530.7|14529.2|14531.7|14530.2|14531.7|14530.2|14530.7|14529.1|186
1655191300000|2022-06-14 07:21:40|14530.7|14529.2|14530.7|14529.2|14532.7|14531.2|14530.7|14529.2|99
1655191310000|2022-06-14 07:21:50|14531.7|14530.2|14530.6|14529.1|14531.7|14530.2|14529.7|14528.2|70
1655191320000|2022-06-14 07:22:00|14530.7|14529.2|14532.7|14531.2|14532.7|14531.2|14530.7|14529.2|69
1655191330000|2022-06-14 07:22:10|14531.7|14530.2|14529.7|14528.2|14532.7|14530.2|14528.7|14527.2|199
1655191340000|2022-06-14 07:22:20|14528.7|14527.2|14530.7|14529.2|14530.7|14529.2|14526.7|14525.2|143
1655191350000|2022-06-14 07:22:30|14531.6|14530.1|14531.7|14530.2|14531.7|14530.2|14530.7|14528.2|203
1655191360000|2022-06-14 07:22:40|14530.7|14529.2|14533.7|14532.2|14534.6|14533.1|14530.7|14529.2|75
1655191370000|2022-06-14 07:22:50|14532.7|14531.2|14533.7|14532.2|14535.7|14534.2|14532.7|14531.2|288
1655191380000|2022-06-14 07:23:00|14534.7|14533.2|14536.7|14535.2|14536.7|14535.2|14533.7|14532.2|279
1655191390000|2022-06-14 07:23:10|14537.7|14536.2|14542.7|14541.2|14542.7|14541.2|14536.7|14535.2|349
1655191400000|2022-06-14 07:23:20|14541.7|14540.2|14539.7|14538.2|14541.7|14540.2|14539.7|14538.1|174
1655191410000|2022-06-14 07:23:30|14540.7|14539.2|14539.7|14537.2|14540.7|14539.2|14538.7|14536.2|160
1655191420000|2022-06-14 07:23:40|14538.7|14536.2|14540.7|14539.2|14541.7|14539.7|14536.7|14535.2|712
1655191430000|2022-06-14 07:23:50|14541.6|14540.1|14541.7|14540.2|14542.7|14541.2|14539.7|14538.2|201
1655191440000|2022-06-14 07:24:00|14540.7|14539.2|14539.7|14538.2|14541.7|14540.2|14539.7|14538.2|87
1655191450000|2022-06-14 07:24:10|14539.6|14538.1|14539.7|14538.2|14539.7|14538.2|14538.7|14537.2|90
1655191460000|2022-06-14 07:24:20|14540.7|14539.2|14541.7|14540.2|14541.7|14540.2|14538.7|14537.2|128
1655191470000|2022-06-14 07:24:30|14540.7|14539.2|14540.7|14539.2|14542.7|14540.2|14540.7|14539.2|150
1655191480000|2022-06-14 07:24:40|14541.6|14540.1|14537.7|14536.2|14542.7|14541.2|14537.7|14535.2|355
1655191490000|2022-06-14 07:24:50|14536.7|14535.2|14537.7|14536.2|14538.7|14537.2|14535.7|14534.1|222
1655191500000|2022-06-14 07:25:00|14536.7|14535.2|14534.7|14532.2|14536.7|14535.2|14533.7|14532.2|317
1655191510000|2022-06-14 07:25:10|14533.7|14533.1|14532.7|14531.2|14534.7|14533.2|14531.7|14530.2|133
1655191520000|2022-06-14 07:25:20|14531.7|14530.2|14527.7|14526.2|14531.7|14530.2|14526.7|14525.2|399
1655191530000|2022-06-14 07:25:30|14526.7|14525.2|14528.7|14526.2|14528.7|14526.2|14525.7|14524.2|107
1655191540000|2022-06-14 07:25:40|14527.7|14527.2|14528.7|14527.2|14528.7|14527.2|14527.7|14526.2|34
1655191550000|2022-06-14 07:25:50|14527.7|14526.2|14531.7|14530.2|14531.7|14530.2|14527.7|14526.2|302
1655191560000|2022-06-14 07:26:00|14530.7|14529.2|14527.7|14526.2|14530.7|14529.2|14526.7|14525.2|222
1655191570000|2022-06-14 07:26:10|14526.7|14525.2|14530.7|14529.2|14531.7|14530.2|14526.7|14525.2|193
1655191580000|2022-06-14 07:26:20|14531.7|14530.2|14529.7|14528.2|14531.7|14530.2|14529.7|14528.2|452
1655191590000|2022-06-14 07:26:30|14528.7|14527.2|14527.7|14525.2|14529.7|14528.2|14525.7|14524.2|174
1655191600000|2022-06-14 07:26:40|14526.7|14526.2|14528.7|14527.2|14528.7|14527.2|14526.7|14525.2|352
1655191610000|2022-06-14 07:26:50|14529.7|14528.2|14529.7|14528.2|14530.7|14529.2|14528.7|14527.2|157
1655191620000|2022-06-14 07:27:00|14528.7|14527.2|14527.7|14526.2|14528.7|14527.2|14526.7|14525.2|198
1655191630000|2022-06-14 07:27:10|14526.7|14525.2|14525.7|14524.2|14528.7|14527.2|14525.7|14524.2|164
1655191640000|2022-06-14 07:27:20|14524.7|14523.2|14524.7|14523.2|14525.7|14524.2|14523.7|14521.2|312
1655191650000|2022-06-14 07:27:30|14523.7|14522.2|14526.6|14525.1|14526.6|14525.1|14523.7|14522.2|143
1655191660000|2022-06-14 07:27:40|14527.6|14526.1|14527.6|14526.1|14528.6|14527.1|14527.6|14526.1|334
1655191670000|2022-06-14 07:27:50|14528.6|14527.1|14529.6|14528.1|14529.6|14528.1|14527.7|14526.1|49
1655191680000|2022-06-14 07:28:00|14531.6|14530.1|14530.6|14529.1|14531.6|14530.1|14529.6|14528.1|178
1655191690000|2022-06-14 07:28:10|14531.6|14530.1|14532.6|14531.1|14532.6|14531.1|14530.6|14529.1|109
1655191700000|2022-06-14 07:28:20|14531.6|14530.1|14531.6|14530.1|14532.6|14531.1|14531.6|14529.2|200
1655191710000|2022-06-14 07:28:30|14532.6|14531.1|14531.6|14530.1|14532.6|14531.1|14530.6|14529.1|30
1655191720000|2022-06-14 07:28:40|14531.7|14530.2|14530.6|14528.1|14532.7|14530.2|14529.6|14528.1|167
1655191730000|2022-06-14 07:28:50|14529.6|14529.1|14530.6|14529.1|14530.7|14529.2|14529.6|14528.1|94
1655191740000|2022-06-14 07:29:00|14531.6|14530.1|14531.6|14530.1|14533.6|14532.1|14531.6|14530.1|444
1655191750000|2022-06-14 07:29:10|14530.6|14529.1|14532.6|14531.1|14533.6|14532.1|14530.6|14529.1|219
1655191760000|2022-06-14 07:29:20|14533.6|14532.1|14533.6|14532.1|14534.6|14533.1|14532.6|14531.1|130
1655191770000|2022-06-14 07:29:30|14534.6|14533.1|14531.6|14530.1|14534.6|14533.1|14531.6|14530.1|69
1655191780000|2022-06-14 07:29:40|14532.6|14531.1|14532.6|14531.1|14533.6|14532.1|14532.6|14531.1|32
1655191790000|2022-06-14 07:29:50|14533.6|14532.1|14533.6|14532.1|14534.6|14533.1|14533.6|14532.1|17
1655191800000|2022-06-14 07:30:00|14534.6|14532.2|14531.6|14530.1|14534.7|14533.1|14531.6|14530.1|196
1655191810000|2022-06-14 07:30:10|14530.6|14529.1|14532.6|14530.1|14532.6|14531.1|14530.6|14529.1|61
1655191820000|2022-06-14 07:30:20|14531.6|14531.1|14531.6|14530.1|14532.6|14531.1|14531.6|14530.1|173
1655191830000|2022-06-14 07:30:30|14530.6|14529.1|14527.6|14526.1|14530.6|14529.1|14527.6|14526.1|233
1655191840000|2022-06-14 07:30:40|14528.6|14527.1|14526.6|14525.1|14528.6|14527.1|14526.6|14525.1|151
1655191850000|2022-06-14 07:30:50|14527.6|14526.1|14526.6|14524.1|14527.6|14526.1|14525.6|14524.1|108
1655191860000|2022-06-14 07:31:00|14525.6|14525.1|14528.6|14526.1|14528.6|14526.1|14525.6|14524.2|39
1655191870000|2022-06-14 07:31:10|14527.6|14525.1|14528.6|14527.1|14529.6|14527.1|14526.6|14525.1|71
1655191880000|2022-06-14 07:31:20|14527.6|14526.1|14526.6|14525.1|14528.6|14527.1|14526.6|14525.1|152
1655191890000|2022-06-14 07:31:30|14525.6|14524.1|14525.6|14524.1|14525.6|14524.1|14525.6|14524.1|42
1655191900000|2022-06-14 07:31:40|14525.7|14524.2|14525.6|14524.1|14527.7|14525.2|14525.6|14524.1|109
1655191910000|2022-06-14 07:31:50|14526.6|14525.1|14526.6|14525.1|14527.7|14526.1|14526.6|14524.1|105
1655191920000|2022-06-14 07:32:00|14525.6|14524.1|14528.6|14527.1|14528.6|14527.1|14525.6|14524.1|107
1655191930000|2022-06-14 07:32:10|14527.7|14526.1|14526.6|14525.1|14528.6|14526.6|14526.6|14525.1|228
1655191940000|2022-06-14 07:32:20|14525.6|14524.1|14527.6|14526.1|14527.6|14526.1|14525.6|14524.1|365
1655191950000|2022-06-14 07:32:30|14527.7|14525.2|14525.6|14524.1|14527.7|14525.2|14524.6|14523.1|153
1655191960000|2022-06-14 07:32:40|14525.7|14523.2|14525.6|14524.1|14526.6|14525.1|14524.6|14523.1|181
1655191970000|2022-06-14 07:32:50|14526.7|14524.2|14524.6|14523.1|14526.7|14525.1|14524.6|14523.1|30
1655191980000|2022-06-14 07:33:00|14525.6|14524.1|14525.6|14524.1|14526.6|14525.1|14525.6|14524.1|70
1655191990000|2022-06-14 07:33:10|14526.6|14525.1|14523.6|14522.1|14526.6|14525.1|14522.6|14521.1|293
1655192000000|2022-06-14 07:33:20|14524.6|14523.1|14531.6|14530.1|14531.6|14530.1|14523.6|14522.1|132
1655192010000|2022-06-14 07:33:30|14532.6|14531.1|14534.6|14533.1|14536.6|14535.1|14532.6|14531.1|428
1655192020000|2022-06-14 07:33:40|14533.7|14532.2|14534.6|14533.1|14534.6|14533.1|14532.6|14531.1|242
1655192030000|2022-06-14 07:33:50|14533.6|14532.1|14532.6|14531.1|14533.6|14532.1|14531.6|14530.1|101
1655192040000|2022-06-14 07:34:00|14531.6|14530.1|14530.6|14529.1|14532.6|14531.1|14529.6|14528.1|43
1655192050000|2022-06-14 07:34:10|14529.6|14528.1|14530.6|14529.1|14530.6|14529.1|14528.6|14527.1|135
1655192060000|2022-06-14 07:34:20|14529.7|14528.2|14532.6|14531.1|14533.6|14531.1|14529.6|14528.1|115
1655192070000|2022-06-14 07:34:30|14532.7|14530.2|14531.6|14530.1|14532.7|14531.1|14530.6|14529.1|131
1655192080000|2022-06-14 07:34:40|14530.6|14529.1|14531.6|14530.1|14532.6|14531.1|14530.6|14529.1|454
1655192090000|2022-06-14 07:34:50|14532.6|14531.1|14532.6|14531.1|14533.6|14531.1|14532.6|14530.1|28
1655192100000|2022-06-14 07:35:00|14531.6|14530.1|14531.6|14529.1|14532.6|14530.1|14530.6|14529.1|238
1655192110000|2022-06-14 07:35:10|14530.6|14527.1|14524.6|14523.1|14530.6|14527.1|14524.6|14523.1|106
1655192120000|2022-06-14 07:35:20|14525.6|14524.1|14522.6|14521.1|14526.6|14524.1|14520.6|14519.1|223
1655192130000|2022-06-14 07:35:30|14521.6|14520.1|14519.6|14518.1|14521.6|14520.1|14519.6|14518.1|134
1655192140000|2022-06-14 07:35:40|14518.6|14517.1|14518.6|14517.1|14519.6|14517.2|14518.6|14517.1|51
1655192150000|2022-06-14 07:35:50|14517.6|14516.1|14518.6|14517.1|14518.6|14517.1|14517.6|14516.1|290
1655192160000|2022-06-14 07:36:00|14517.7|14516.2|14518.6|14517.1|14519.6|14518.1|14517.6|14516.1|187
1655192170000|2022-06-14 07:36:10|14517.7|14516.1|14518.6|14516.1|14518.6|14517.1|14517.6|14516.1|53
1655192180000|2022-06-14 07:36:20|14519.6|14517.1|14518.6|14517.1|14519.6|14518.1|14518.6|14516.1|115
1655192190000|2022-06-14 07:36:30|14517.6|14516.1|14517.6|14516.1|14517.7|14517.1|14516.6|14515.1|274
1655192200000|2022-06-14 07:36:40|14518.6|14517.1|14519.6|14518.1|14519.6|14518.1|14517.6|14516.1|184
1655192210000|2022-06-14 07:36:50|14518.7|14517.1|14519.6|14517.1|14520.6|14518.2|14517.6|14516.1|72
1655192220000|2022-06-14 07:37:00|14519.7|14518.1|14518.6|14517.1|14519.7|14518.1|14517.6|14516.1|134
1655192230000|2022-06-14 07:37:10|14517.6|14516.1|14517.6|14516.1|14518.6|14516.1|14516.6|14515.1|87
1655192240000|2022-06-14 07:37:20|14518.6|14517.1|14519.6|14518.1|14519.6|14518.1|14517.6|14516.1|160
1655192250000|2022-06-14 07:37:30|14518.6|14517.1|14518.6|14517.1|14519.6|14518.1|14518.6|14517.1|38
1655192260000|2022-06-14 07:37:40|14517.6|14516.1|14520.6|14519.1|14521.6|14520.1|14517.6|14516.1|109
1655192270000|2022-06-14 07:37:50|14519.7|14518.1|14519.6|14518.1|14519.7|14519.1|14518.6|14517.1|91
1655192280000|2022-06-14 07:38:00|14520.6|14519.1|14521.6|14519.1|14521.6|14519.1|14520.6|14518.1|64
1655192290000|2022-06-14 07:38:10|14520.6|14520.1|14520.6|14519.1|14520.6|14520.1|14520.6|14519.1|66
1655192300000|2022-06-14 07:38:20|14519.6|14518.1|14517.6|14516.1|14520.6|14519.1|14517.6|14516.1|156
1655192310000|2022-06-14 07:38:30|14518.6|14517.1|14518.6|14517.1|14519.6|14518.1|14518.6|14516.1|46
1655192320000|2022-06-14 07:38:40|14517.6|14516.1|14517.6|14516.1|14518.6|14517.1|14517.6|14516.1|37
1655192330000|2022-06-14 07:38:50|14518.6|14517.1|14517.6|14516.1|14518.7|14517.1|14517.6|14516.1|30
1655192340000|2022-06-14 07:39:00|14516.6|14515.1|14513.6|14512.1|14516.6|14515.1|14513.6|14512.1|157
1655192350000|2022-06-14 07:39:10|14514.6|14513.1|14513.6|14512.1|14514.6|14513.1|14513.6|14511.1|243
1655192360000|2022-06-14 07:39:20|14512.6|14511.1|14512.6|14511.1|14513.6|14512.1|14511.7|14510.2|174
1655192370000|2022-06-14 07:39:30|14514.6|14513.1|14514.6|14512.1|14514.6|14513.1|14513.6|14512.1|216
1655192380000|2022-06-14 07:39:40|14513.6|14513.1|14509.6|14508.1|14513.6|14513.1|14509.6|14508.1|204
1655192390000|2022-06-14 07:39:50|14510.6|14509.1|14510.6|14509.1|14511.6|14510.1|14509.6|14508.1|108
1655192400000|2022-06-14 07:40:00|14511.6|14510.1|14511.6|14510.1|14512.7|14511.1|14511.6|14510.1|157
1655192410000|2022-06-14 07:40:10|14512.6|14511.1|14511.6|14510.1|14512.6|14511.1|14509.6|14508.1|128
1655192420000|2022-06-14 07:40:20|14510.6|14509.1|14511.6|14510.1|14512.6|14511.1|14510.6|14508.1|215
1655192430000|2022-06-14 07:40:30|14512.6|14511.1|14513.6|14512.1|14513.6|14512.1|14512.6|14511.1|81
1655192440000|2022-06-14 07:40:40|14512.6|14511.1|14511.6|14510.1|14513.6|14512.1|14511.6|14510.1|193
1655192450000|2022-06-14 07:40:50|14510.6|14509.1|14510.6|14509.1|14511.6|14510.1|14509.6|14508.1|141
1655192460000|2022-06-14 07:41:00|14511.6|14509.2|14509.6|14508.1|14511.7|14510.2|14509.6|14508.1|140
1655192470000|2022-06-14 07:41:10|||||||||484
1655192480000|2022-06-14 07:41:20|14510.6|14509.1|14509.6|14508.1|14510.6|14509.1|14508.6|14507.1|111
1655192490000|2022-06-14 07:41:30|14510.6|14509.1|14508.6|14507.1|14510.6|14509.1|14507.6|14506.1|309
1655192500000|2022-06-14 07:41:40|14508.7|14507.2|14507.6|14506.1|14509.7|14508.1|14506.6|14505.1|354
1655192510000|2022-06-14 07:41:50|14506.6|14505.1|14508.6|14506.1|14508.6|14506.1|14506.6|14504.1|183
1655192520000|2022-06-14 07:42:00|14507.6|14507.1|14507.6|14506.1|14509.6|14508.1|14507.6|14505.1|168
1655192530000|2022-06-14 07:42:10|14508.6|14507.1|14506.6|14505.1|14508.6|14507.1|14506.6|14505.1|267
1655192540000|2022-06-14 07:42:20|14507.6|14506.1|14506.6|14505.1|14507.6|14506.1|14505.6|14504.1|121
1655192550000|2022-06-14 07:42:30|14505.6|14504.1|14504.6|14503.1|14505.6|14504.1|14503.6|14502.1|204
1655192560000|2022-06-14 07:42:40|14505.6|14504.1|14503.6|14502.1|14505.6|14504.1|14503.6|14502.1|306
1655192570000|2022-06-14 07:42:50|14504.6|14503.1|14503.6|14502.1|14505.6|14504.1|14503.6|14502.1|158
1655192580000|2022-06-14 07:43:00|14504.6|14503.1|14504.6|14503.1|14504.7|14503.1|14503.6|14502.1|151
1655192590000|2022-06-14 07:43:10|14504.7|14503.2|14504.6|14503.1|14505.7|14504.1|14504.6|14503.1|126
1655192600000|2022-06-14 07:43:20|14503.6|14502.1|14503.6|14502.1|14504.6|14503.1|14503.6|14502.1|35
1655192610000|2022-06-14 07:43:30|14504.6|14503.1|14503.6|14502.1|14504.6|14503.1|14502.6|14501.1|62
1655192620000|2022-06-14 07:43:40|14502.6|14501.1|14500.6|14499.1|14502.6|14501.1|14500.6|14499.1|242
1655192630000|2022-06-14 07:43:50|14499.6|14498.1|14500.6|14499.1|14500.6|14499.1|14499.6|14498.1|9
1655192640000|2022-06-14 07:44:00|14499.6|14498.1|14498.6|14497.1|14499.6|14498.1|14498.6|14497.1|39
1655192650000|2022-06-14 07:44:10|14499.6|14498.1|14499.6|14498.1|14499.6|14498.1|14498.6|14497.1|95
1655192660000|2022-06-14 07:44:20|14498.6|14497.1|14497.6|14496.1|14498.7|14497.2|14496.6|14495.1|209
1655192670000|2022-06-14 07:44:30|14496.6|14495.1|14494.6|14493.1|14497.6|14496.1|14494.6|14492.1|143
1655192680000|2022-06-14 07:44:40|14493.6|14492.1|14494.6|14493.1|14494.6|14493.1|14493.6|14492.1|149
1655192690000|2022-06-14 07:44:50|14493.6|14492.1|14492.6|14491.1|14494.6|14493.1|14492.6|14491.1|377
1655192700000|2022-06-14 07:45:00|14493.6|14492.1|14492.6|14491.1|14494.6|14493.1|14492.6|14490.1|283
1655192710000|2022-06-14 07:45:10|14493.6|14492.1|14494.6|14493.1|14494.6|14493.1|14492.6|14490.1|154
1655192720000|2022-06-14 07:45:20|14493.6|14492.1|14495.6|14494.1|14496.6|14495.1|14493.6|14492.1|190
1655192730000|2022-06-14 07:45:30|14496.6|14495.1|14496.6|14495.1|14497.6|14496.1|14496.6|14495.1|201
1655192740000|2022-06-14 07:45:40|14497.6|14496.1|14497.6|14496.1|14498.6|14497.1|14497.6|14496.1|48
1655192750000|2022-06-14 07:45:50|||||||||109
1655192760000|2022-06-14 07:46:00|14498.6|14497.1|14498.6|14497.1|14499.6|14498.1|14496.6|14495.1|385
1655192770000|2022-06-14 07:46:10|14499.6|14498.1|14498.6|14497.1|14499.6|14498.1|14498.6|14497.1|59
1655192780000|2022-06-14 07:46:20|14499.6|14498.1|14499.6|14498.1|14499.6|14498.1|14499.6|14498.1|35
1655192790000|2022-06-14 07:46:30|14498.6|14497.1|14498.6|14497.1|14499.6|14498.1|14498.6|14497.1|71
1655192800000|2022-06-14 07:46:40|14499.6|14498.1|14499.6|14498.1|14500.6|14498.1|14499.6|14498.1|38
1655192810000|2022-06-14 07:46:50|14500.6|14499.1|14497.6|14496.1|14500.6|14499.1|14495.7|14494.2|178
1655192820000|2022-06-14 07:47:00|14498.5|14497|14497.6|14496.1|14499.7|14498.1|14497.6|14496.1|81
1655192830000|2022-06-14 07:47:10|14498.6|14496.6|14498.6|14497.1|14500.6|14499.1|14497.6|14496.1|93
1655192840000|2022-06-14 07:47:20|14497.6|14496.1|14498.6|14497.1|14498.6|14497.1|14496.6|14495.1|44
1655192850000|2022-06-14 07:47:30|14497.6|14496.1|14497.6|14496.1|14497.6|14496.1|14497.6|14496.1|64
1655192860000|2022-06-14 07:47:40|14496.6|14495.1|14497.6|14496.1|14498.7|14497.1|14496.6|14495.1|79
1655192870000|2022-06-14 07:47:50|14496.6|14495.1|14498.6|14497.1|14499.6|14498.1|14496.6|14495.1|133
1655192880000|2022-06-14 07:48:00|14498.7|14497.2|14498.6|14497.1|14499.6|14498.1|14498.6|14497.1|64
1655192890000|2022-06-14 07:48:10|14499.6|14498.1|14500.6|14499.1|14500.6|14499.1|14498.6|14497.1|462
1655192900000|2022-06-14 07:48:20|14499.6|14498.1|14498.6|14497.1|14499.6|14498.1|14498.6|14497.1|102
1655192910000|2022-06-14 07:48:30|14499.6|14498.1|14498.7|14497.2|14499.6|14498.1|14498.6|14497.1|126
1655192920000|2022-06-14 07:48:40|14499.6|14498.1|14500.6|14499.1|14500.6|14499.1|14499.6|14498.1|77
1655192930000|2022-06-14 07:48:50|14499.6|14498.1|14496.6|14494.1|14499.6|14498.1|14495.6|14494.1|71
1655192940000|2022-06-14 07:49:00|14495.7|14495.1|14497.6|14496.1|14497.6|14496.1|14495.6|14494.1|62
1655192950000|2022-06-14 07:49:10|14496.6|14495.1|14496.6|14495.1|14496.6|14495.1|14495.6|14494.1|106
1655192960000|2022-06-14 07:49:20|14495.6|14494.1|14496.6|14495.1|14496.6|14495.1|14495.6|14494.1|110
1655192970000|2022-06-14 07:49:30|14495.6|14494.1|14495.6|14494.1|14495.6|14494.1|14494.6|14493.1|87
1655192980000|2022-06-14 07:49:40|14494.6|14493.1|14493.6|14492.1|14495.6|14494.1|14493.6|14492.1|79
1655192990000|2022-06-14 07:49:50|14494.6|14493.1|14494.6|14493.1|14495.6|14494.1|14494.6|14493.1|130
1655193000000|2022-06-14 07:50:00|14494.7|14493.2|14494.6|14493.1|14494.7|14493.2|14494.6|14493.1|38
1655193010000|2022-06-14 07:50:10|14493.6|14492.1|14493.6|14492.1|14493.6|14492.1|14492.7|14491.2|188
1655193020000|2022-06-14 07:50:20|14492.6|14491.1|14494.6|14493.1|14494.6|14493.1|14492.6|14491.1|32
1655193030000|2022-06-14 07:50:30|14495.5|14494|14493.6|14492.1|14495.5|14494|14492.6|14491.1|134
1655193040000|2022-06-14 07:50:40|14492.6|14491.1|14492.6|14491.1|14492.6|14491.1|14491.6|14490.1|137
1655193050000|2022-06-14 07:50:50|14491.6|14490.1|14490.6|14489.1|14491.6|14490.1|14490.6|14488.1|231
1655193060000|2022-06-14 07:51:00|14489.6|14488.1|14489.6|14488.1|14490.6|14489.1|14489.6|14488.1|200
1655193070000|2022-06-14 07:51:10|14490.6|14489.1|14490.6|14489.1|14490.6|14489.1|14489.6|14488.1|35
1655193080000|2022-06-14 07:51:20|14489.6|14488.1|14494.6|14493.1|14494.6|14493.1|14489.6|14488.1|54
1655193090000|2022-06-14 07:51:30|14495.6|14494.1|14493.6|14492.1|14495.6|14494.1|14493.6|14492.1|573
1655193100000|2022-06-14 07:51:40|14492.6|14491.1|14492.6|14491.1|14492.6|14491.1|14491.6|14490.1|93
1655193110000|2022-06-14 07:51:50|14493.5|14492|14493.6|14492.1|14494.5|14493|14492.6|14491.1|211
1655193120000|2022-06-14 07:52:00|14494.6|14493.1|14494.6|14493.1|14494.6|14493.1|14493.6|14492.1|186
1655193130000|2022-06-14 07:52:10|14493.6|14492.1|14495.6|14494.1|14495.6|14494.1|14493.6|14492.1|175
1655193140000|2022-06-14 07:52:20|14494.7|14493.2|14495.6|14494.1|14495.6|14494.1|14494.7|14493.2|263
1655193150000|2022-06-14 07:52:30|14495.5|14494|14493.6|14492.1|14495.5|14494|14493.6|14492.1|142
1655193160000|2022-06-14 07:52:40|14494.5|14493|14489.6|14488.1|14494.6|14493.1|14489.6|14488.1|249
1655193170000|2022-06-14 07:52:50|14490.6|14489.1|14490.6|14488.1|14490.6|14489.1|14489.6|14488.1|66
1655193180000|2022-06-14 07:53:00|14491.6|14489.1|14490.6|14489.1|14491.6|14490.1|14490.6|14489.1|29
1655193190000|2022-06-14 07:53:10|14491.5|14490|14490.6|14489.1|14491.6|14490.1|14490.6|14489.1|40
1655193200000|2022-06-14 07:53:20|14490.7|14489.2|14491.6|14490.1|14491.6|14490.1|14490.6|14489.1|57
1655193210000|2022-06-14 07:53:30|14492.6|14491.1|14494.6|14493.1|14494.6|14493.1|14492.6|14491.1|70
1655193220000|2022-06-14 07:53:40|14495.6|14494.1|14494.6|14493.1|14495.6|14494.1|14494.6|14493.1|41
1655193230000|2022-06-14 07:53:50|14494.7|14493.2|14494.6|14493.1|14494.7|14493.2|14494.6|14493.1|135
1655193240000|2022-06-14 07:54:00|14495.6|14494.1|14496.6|14495.1|14496.6|14495.1|14494.6|14493.1|178
1655193250000|2022-06-14 07:54:10|14495.6|14494.1|14496.6|14495.1|14496.6|14495.1|14494.6|14493.1|74
1655193260000|2022-06-14 07:54:20|14495.6|14494.1|14492.6|14491.1|14495.6|14494.1|14492.6|14491.1|99
1655193270000|2022-06-14 07:54:30|14491.6|14490.1|14491.6|14490.1|14492.6|14491.1|14490.6|14489.1|266
1655193280000|2022-06-14 07:54:40|14490.6|14489.1|14490.6|14489.1|14490.6|14489.1|14489.6|14488.1|174
1655193290000|2022-06-14 07:54:50|14489.6|14488.1|14490.6|14489.1|14490.6|14489.1|14489.6|14487.1|61
1655193300000|2022-06-14 07:55:00|14491.5|14490|14490.6|14489.1|14491.5|14490|14489.6|14488.1|168
1655193310000|2022-06-14 07:55:10|||||||||47
1655193320000|2022-06-14 07:55:20|14491.6|14490.1|14490.6|14489.1|14491.6|14490.1|14490.6|14489.1|168
1655193330000|2022-06-14 07:55:30|14489.7|14488.2|14492.6|14491.1|14492.6|14491.1|14489.6|14488.1|156
1655193340000|2022-06-14 07:55:40|14493.6|14492.1|14495.6|14494.1|14495.6|14494.1|14493.6|14492.1|94
1655193350000|2022-06-14 07:55:50|14496.6|14495.1|14496.6|14495.1|14497.6|14496.1|14495.6|14494.1|207
1655193360000|2022-06-14 07:56:00|14495.6|14494.1|14495.6|14494.1|14495.6|14495.1|14495.6|14494.1|58
1655193370000|2022-06-14 07:56:10|14496.6|14495.1|14496.6|14495.1|14496.6|14495.1|14495.6|14494.1|62
1655193380000|2022-06-14 07:56:20|14495.7|14494.2|14496.6|14495.1|14496.6|14495.1|14495.7|14494.1|128
1655193390000|2022-06-14 07:56:30|14495.5|14494|14495.6|14494.1|14496.6|14495.1|14494.6|14493.1|117
1655193400000|2022-06-14 07:56:40|14496.6|14495.1|14497.6|14496.1|14497.6|14496.1|14496.6|14495.1|666
1655193410000|2022-06-14 07:56:50|14498.6|14497.1|14499.6|14498.1|14501.6|14500.1|14498.6|14497.1|71
1655193420000|2022-06-14 07:57:00|14500.5|14499|14501.6|14500.1|14501.6|14500.1|14499.6|14498.1|187
1655193430000|2022-06-14 07:57:10|14500.6|14499.1|14501.6|14500.1|14501.6|14500.1|14500.6|14499.1|77
1655193440000|2022-06-14 07:57:20|14500.6|14499.1|14500.6|14499.1|14501.6|14499.1|14499.6|14498.1|111
1655193450000|2022-06-14 07:57:30|14501.6|14500.1|14499.6|14498.1|14503.6|14501.1|14499.6|14498.1|396
1655193460000|2022-06-14 07:57:40|14500.5|14499|14500.6|14499.1|14501.5|14500|14499.6|14498.1|345
1655193470000|2022-06-14 07:57:50|14501.6|14498.2|14501.6|14499.1|14501.6|14499.1|14499.7|14498.2|123
1655193480000|2022-06-14 07:58:00|14500.7|14499.2|14502.6|14501.1|14502.6|14501.1|14500.6|14499.1|159
1655193490000|2022-06-14 07:58:10|14502.5|14501|14502.6|14501.1|14502.7|14501.2|14501.6|14500.1|86
1655193500000|2022-06-14 07:58:20|14502.5|14501|14502.6|14501.1|14502.6|14501.1|14501.6|14500.1|171
1655193510000|2022-06-14 07:58:30|14501.6|14500.1|14502.6|14501.1|14502.6|14501.1|14501.6|14500.1|75
1655193520000|2022-06-14 07:58:40|14501.6|14500.1|14501.6|14500.1|14502.6|14501.1|14501.6|14500.1|61
1655193530000|2022-06-14 07:58:50|14502.6|14501.1|14503.6|14502.1|14503.6|14502.1|14502.6|14501.1|130
1655193540000|2022-06-14 07:59:00|14503.5|14502|14504.6|14503.1|14504.6|14503.1|14502.6|14501.1|104
1655193550000|2022-06-14 07:59:10|14505.6|14502.1|14504.6|14503.1|14505.6|14504.1|14504.6|14502.1|251
1655193560000|2022-06-14 07:59:20|14505.5|14504|14504.6|14503.1|14505.6|14504.1|14504.6|14503.1|153
1655193570000|2022-06-14 07:59:30|14505.6|14504.1|14505.6|14504.1|14506.6|14505.1|14505.6|14504.1|39
1655193580000|2022-06-14 07:59:40|14504.6|14503.1|14503.6|14502.1|14504.6|14503.1|14503.6|14502.1|107
1655193590000|2022-06-14 07:59:50|14502.6|14501.1|14504.6|14503.1|14505.6|14504.1|14502.6|14501.1|438
1655193600000|2022-06-14 08:00:00|14505.6|14504.1|14505.6|14504.1|14505.6|14504.1|14503.6|14502.1|143
1655193610000|2022-06-14 08:00:10|14504.6|14503.1|14506.6|14505.1|14506.6|14505.1|14504.6|14503.1|195
1655193620000|2022-06-14 08:00:20|14505.6|14504.1|14505.6|14504.1|14506.6|14505.1|14504.6|14503.1|60
1655193630000|2022-06-14 08:00:30|14506.6|14505.1|14506.6|14505.1|14507.6|14506.1|14506.6|14505.1|99
1655193640000|2022-06-14 08:00:40|14505.6|14504.1|14506.6|14505.1|14506.6|14505.1|14504.7|14503.2|86
1655193650000|2022-06-14 08:00:50|14506.5|14505|14506.6|14505.1|14506.6|14505.1|14505.6|14504.1|220
1655193660000|2022-06-14 08:01:00|14507.6|14506.1|14507.6|14506.1|14507.6|14506.1|14507.6|14506.1|173
1655193670000|2022-06-14 08:01:10|14508.6|14507.1|14508.6|14507.1|14509.6|14508.1|14508.6|14507.1|260
1655193680000|2022-06-14 08:01:20|14509.6|14508.1|14509.6|14508.1|14509.6|14508.1|14509.6|14508.1|107
1655193690000|2022-06-14 08:01:30|14510.6|14509|14509.6|14508.1|14510.6|14509.1|14509.6|14508.1|207
1655193700000|2022-06-14 08:01:40|14508.6|14507.1|14508.6|14507.1|14508.6|14507.1|14508.6|14507.1|46
1655193710000|2022-06-14 08:01:50|14507.6|14506.1|14509.6|14508.1|14509.6|14508.1|14506.6|14505.1|120
1655193720000|2022-06-14 08:02:00|14508.6|14507.1|14511.6|14510.1|14511.6|14510.1|14508.6|14507.1|286
1655193730000|2022-06-14 08:02:10|||||||||160
1655193740000|2022-06-14 08:02:20|14512.6|14511.1|14513.6|14512.1|14513.6|14512.1|14512.6|14511.1|174
1655193750000|2022-06-14 08:02:30|14514.6|14511.1|14515.6|14514.1|14515.6|14514.1|14514.6|14511.1|98
1655193760000|2022-06-14 08:02:40|14514.6|14513.1|14514.6|14513.1|14517.6|14515.1|14514.6|14513.1|238
1655193770000|2022-06-14 08:02:50|14515.6|14514.1|14516.6|14515.1|14516.6|14515.1|14513.6|14512.1|152
1655193780000|2022-06-14 08:03:00|14516.7|14515.2|14515.6|14514.1|14517.6|14516.1|14515.6|14514.1|65
1655193790000|2022-06-14 08:03:10|14516.6|14515.1|14514.6|14513.1|14516.6|14515.1|14514.6|14513.1|60
1655193800000|2022-06-14 08:03:20|14513.6|14512.1|14514.6|14513.1|14514.6|14513.1|14513.6|14512.1|59
1655193810000|2022-06-14 08:03:30|14513.6|14512.1|14513.6|14512.1|14514.6|14513.1|14513.6|14512.1|98
1655193820000|2022-06-14 08:03:40|14512.6|14511.1|14512.6|14511.1|14512.6|14511.1|14512.6|14511.1|13
1655193830000|2022-06-14 08:03:50|14511.7|14510.2|14511.6|14510.1|14511.7|14510.2|14511.6|14510.1|59
1655193840000|2022-06-14 08:04:00|14512.6|14511.1|14513.6|14512.1|14513.6|14512.1|14512.6|14511.1|47
1655193850000|2022-06-14 08:04:10|14512.6|14511.1|14513.6|14511.1|14513.6|14512.1|14512.6|14511.1|36
1655193860000|2022-06-14 08:04:20|14512.6|14512.1|14508.6|14507.1|14513.6|14512.1|14508.6|14507.1|114
1655193870000|2022-06-14 08:04:30|14509.6|14506.1|14508.6|14507.1|14509.6|14507.1|14507.6|14506.1|80
1655193880000|2022-06-14 08:04:40|14507.6|14506.1|14509.6|14508.1|14509.6|14508.1|14507.6|14506.1|103
1655193890000|2022-06-14 08:04:50|14510.6|14509.1|14509.6|14508.1|14510.6|14509.1|14509.6|14508.1|188
1655193900000|2022-06-14 08:05:00|14509.4|14507.9|14509.6|14508.1|14510.6|14509.1|14509.4|14507.1|246
1655193910000|2022-06-14 08:05:10|14510.6|14509.1|14510.6|14509.1|14511.6|14510.1|14509.6|14508.1|452
1655193920000|2022-06-14 08:05:20|14509.6|14508.1|14507.6|14506.1|14509.6|14508.1|14506.6|14505.1|58
1655193930000|2022-06-14 08:05:30|14506.7|14505.1|14506.6|14505.1|14507.6|14506.1|14506.6|14505.1|141
1655193940000|2022-06-14 08:05:40|14506.5|14505|14506.6|14505.1|14507.6|14506.1|14506.5|14505|133
1655193950000|2022-06-14 08:05:50|14505.6|14504.1|14506.5|14504|14506.5|14504.1|14504.6|14503.1|281
1655193960000|2022-06-14 08:06:00|14505.6|14504.1|14505.6|14504.1|14506.6|14504.1|14503.6|14502.1|69
1655193970000|2022-06-14 08:06:10|14504.6|14503.1|14507.6|14506.1|14507.6|14506.1|14504.6|14503|49
1655193980000|2022-06-14 08:06:20|14508.6|14505.1|14507.6|14506.1|14508.6|14506.1|14507.6|14505.1|24
1655193990000|2022-06-14 08:06:30|14508.6|14507.1|14508.6|14507.1|14509.6|14508|14507.6|14506.1|50
1655194000000|2022-06-14 08:06:40|14509.6|14508|14509.6|14508.1|14510.6|14509.1|14508.6|14507.1|68
1655194010000|2022-06-14 08:06:50|14509.7|14508.2|14507.6|14506.1|14510.6|14509.1|14507.6|14506.1|137
1655194020000|2022-06-14 08:07:00|14506.6|14505.1|14506.6|14505.1|14507.6|14506.1|14506.6|14505.1|79
1655194030000|2022-06-14 08:07:10|14505.6|14504.1|14504.6|14503.1|14505.6|14504.1|14503.6|14502.1|137
1655194040000|2022-06-14 08:07:20|14505.6|14502.1|14506.6|14505.1|14506.6|14505.1|14503.6|14502|218
1655194050000|2022-06-14 08:07:30|14505.6|14504.1|14507.6|14505.1|14507.6|14506.1|14505.6|14504|21
1655194060000|2022-06-14 08:07:40|14506.6|14506.1|14506.6|14505.1|14507.6|14506.1|14506.6|14505.1|23
1655194070000|2022-06-14 08:07:50|14505.6|14504.1|14503.6|14502.1|14505.6|14504.1|14503.6|14502.1|42
1655194080000|2022-06-14 08:08:00|14504.6|14503.1|14504.6|14503.1|14504.7|14503.2|14503.6|14502|60
1655194090000|2022-06-14 08:08:10|14505.6|14504.1|14505.6|14504.1|14506.6|14505.1|14505.6|14504.1|77
1655194100000|2022-06-14 08:08:20|14506.6|14505.1|14506.6|14505.1|14506.6|14505.1|14506.6|14505.1|26
1655194110000|2022-06-14 08:08:30|14505.6|14504.1|14507.6|14506.1|14507.6|14506.1|14505.6|14504.1|62
1655194120000|2022-06-14 08:08:40|14506.6|14505.1|14505.6|14504.1|14507.6|14506|14505.6|14504.1|42
1655194130000|2022-06-14 08:08:50|14506.6|14505.1|14507.6|14506.1|14507.6|14506.1|14505.6|14504.1|29
1655194140000|2022-06-14 08:09:00|14508.6|14507.1|14506.6|14505.1|14508.6|14507.1|14506.6|14505.1|53
1655194150000|2022-06-14 08:09:10|14507.6|14506|14507.6|14506.1|14507.6|14506.1|14505.6|14504.1|165
1655194160000|2022-06-14 08:09:20|14506.6|14505.1|14505.6|14504.1|14506.6|14505.1|14505.6|14504.1|57
1655194170000|2022-06-14 08:09:30|14504.6|14503.1|14504.6|14502.1|14505.6|14504.1|14504.5|14502|48
1655194180000|2022-06-14 08:09:40|14503.6|14503.1|14504.6|14502.1|14504.6|14503.1|14503.6|14502.1|68
1655194190000|2022-06-14 08:09:50|14503.6|14503|14503.6|14502.1|14504.6|14503.1|14503.6|14502.1|63
1655194200000|2022-06-14 08:10:00|14504.6|14503.1|14501.6|14500.1|14504.6|14503.1|14501.6|14500.1|143
1655194210000|2022-06-14 08:10:10|14500.6|14499.1|14499.6|14498.1|14500.6|14499.1|14497.6|14496.1|327
1655194220000|2022-06-14 08:10:20|14500.6|14499.1|14499.6|14498.1|14500.6|14499.1|14499.6|14498|144
1655194230000|2022-06-14 08:10:30|14498.6|14497.1|14496.6|14495.1|14498.6|14497.1|14496.6|14495.1|113
1655194240000|2022-06-14 08:10:40|14497.6|14496.1|14496.6|14495.1|14497.6|14496.1|14496.6|14495.1|24
1655194250000|2022-06-14 08:10:50|14495.6|14494.1|14495.6|14494.1|14495.6|14494.1|14495.6|14494.1|26
1655194260000|2022-06-14 08:11:00|14496.6|14495.1|14495.6|14494.1|14496.6|14495.1|14495.6|14494.1|179
1655194270000|2022-06-14 08:11:10|14494.6|14493.1|14495.6|14494.1|14496.6|14495.1|14494.6|14493.1|168
1655194280000|2022-06-14 08:11:20|14495.5|14494|14495.6|14494.1|14496.6|14494.1|14494.6|14493|78
1655194290000|2022-06-14 08:11:30|14496.6|14495.1|14496.6|14495.1|14496.6|14495.1|14495.6|14494.1|44
1655194300000|2022-06-14 08:11:40|14497.6|14496.1|14497.6|14496.1|14497.6|14496.1|14496.6|14495.1|220
1655194310000|2022-06-14 08:11:50|14498.6|14495.1|14497.6|14496.1|14498.6|14496.1|14496.6|14495.1|204
1655194320000|2022-06-14 08:12:00|14498.6|14497.1|14497.6|14496.1|14498.6|14497.1|14497.6|14496|8
1655194330000|2022-06-14 08:12:10|14496.6|14495.1|14497.6|14496.1|14497.6|14496.1|14496.6|14495.1|89
1655194340000|2022-06-14 08:12:20|14497.5|14495.1|14497.6|14496.1|14497.6|14496.1|14497.5|14495.1|25
1655194350000|2022-06-14 08:12:30|14498.6|14497.1|14497.6|14496.1|14498.6|14497.1|14496.6|14495.1|296
1655194360000|2022-06-14 08:12:40|14497.5|14496|14497.6|14496.1|14497.6|14496.1|14497.5|14496|488
1655194370000|2022-06-14 08:12:50|14497.5|14496|14496.6|14495.1|14497.5|14496|14495.6|14494.1|108
1655194380000|2022-06-14 08:13:00|14497.6|14496.1|14497.6|14496.1|14497.6|14496.1|14496.6|14495.1|560
1655194390000|2022-06-14 08:13:10|14496.6|14495.1|14495.6|14494.1|14496.6|14495.1|14495.6|14493.1|106
1655194400000|2022-06-14 08:13:20|14496.6|14494.6|14497.6|14495.1|14497.6|14495.1|14495.6|14494.1|57
1655194410000|2022-06-14 08:13:30|14497.5|14496|14497.6|14496.1|14497.6|14496.1|14497.5|14495.1|11
1655194420000|2022-06-14 08:13:40|14496.6|14495.1|14496.6|14495.1|14497.6|14496.1|14495.6|14494.1|117
1655194430000|2022-06-14 08:13:50|14497.6|14496.1|14500.6|14499.1|14500.6|14499.1|14497.5|14495.1|143
1655194440000|2022-06-14 08:14:00|14501.6|14500.1|14502.6|14501.1|14502.6|14501.1|14501.6|14500.1|307
1655194450000|2022-06-14 08:14:10|14503.6|14502.1|14504.6|14502.1|14505.6|14504.1|14503.6|14502.1|67
1655194460000|2022-06-14 08:14:20|14503.6|14503|14503.6|14502.1|14504.6|14503.1|14503.6|14502.1|236
1655194470000|2022-06-14 08:14:30|14502.6|14501.1|14502.6|14501.1|14502.6|14501.1|14502.6|14501.1|196
1655194480000|2022-06-14 08:14:40|14503.6|14502.1|14503.6|14502.1|14503.6|14502.1|14501.6|14500.1|36
1655194490000|2022-06-14 08:14:50|14504.6|14503.1|14507.6|14506.1|14507.6|14506.1|14504.6|14503.1|266
1655194500000|2022-06-14 08:15:00|14508.5|14506|14508.6|14507.1|14509.6|14508.1|14507.6|14506|137
1655194510000|2022-06-14 08:15:10|14508.5|14507|14508.6|14507.1|14509.6|14508.1|14507.6|14505.1|216
1655194520000|2022-06-14 08:15:20|14509.6|14508.1|14508.6|14507.1|14510.6|14508.1|14507.6|14506.1|60
1655194530000|2022-06-14 08:15:30|14509.6|14508|14507.6|14506.1|14510|14508.1|14507.6|14506.1|162
1655194540000|2022-06-14 08:15:40|14506.6|14505.1|14506.6|14505.1|14507.6|14505.1|14506.6|14505.1|58
1655194550000|2022-06-14 08:15:50|14506.5|14504.1|14506.6|14505.1|14506.6|14505.1|14504.6|14503.1|81
1655194560000|2022-06-14 08:16:00|14505.6|14504.1|14504.6|14503.1|14505.6|14504.1|14504.5|14502|54
1655194570000|2022-06-14 08:16:10|14503.6|14502.1|14506.6|14505.1|14506.6|14505.1|14503.6|14502.1|46
1655194580000|2022-06-14 08:16:20|14506.5|14504.1|14506.6|14505.1|14506.6|14505.1|14505.6|14504.1|44
1655194590000|2022-06-14 08:16:30|14505.6|14504.1|14508.6|14507.1|14508.6|14507.1|14505.6|14504.1|67
1655194600000|2022-06-14 08:16:40|14509.6|14508.1|14510.6|14509.1|14511.6|14510.1|14508.6|14507.1|262
1655194610000|2022-06-14 08:16:50|14509.6|14508.1|14509.6|14508.1|14509.6|14508.1|14509.6|14507.1|28
1655194620000|2022-06-14 08:17:00|14508.6|14507.1|14511.6|14510.1|14511.6|14510.1|14508.6|14506.1|80
1655194630000|2022-06-14 08:17:10|14512.6|14511.1|14512.6|14511.1|14512.6|14511.1|14511.6|14509.1|106
1655194640000|2022-06-14 08:17:20|14511.6|14510.1|14510.6|14508.1|14512.6|14510.1|14510.6|14508.1|192
1655194650000|2022-06-14 08:17:30|14510.5|14509|14512.6|14511.1|14512.6|14511.1|14510.5|14509|22
1655194660000|2022-06-14 08:17:40|14511.6|14510.1|14511.6|14510.1|14511.6|14510.1|14511.6|14510.1|26
1655194670000|2022-06-14 08:17:50|14510.6|14509.1|14511.6|14510.1|14512.6|14511.1|14510.6|14509.1|102
1655194680000|2022-06-14 08:18:00|14512.6|14511.1|14512.6|14511.1|14512.6|14511.1|14511.6|14510|106
1655194690000|2022-06-14 08:18:10|14511.6|14510.1|14512.6|14511.1|14513.6|14512.1|14511.6|14510.1|155
1655194700000|2022-06-14 08:18:20|14512.5|14510|14512.6|14510.1|14512.6|14511.1|14511.6|14510|73
1655194710000|2022-06-14 08:18:30|14513.6|14511.1|14512.6|14511.1|14513.6|14512.1|14512.6|14511.1|55
1655194720000|2022-06-14 08:18:40|14511.6|14510.1|14510.6|14509.1|14511.6|14510.1|14509.6|14508.1|63
1655194730000|2022-06-14 08:18:50|14511.6|14508.1|14512.6|14511.1|14513.6|14512.1|14511.6|14508.1|44
1655194740000|2022-06-14 08:19:00|14513.6|14511|14514.6|14512.1|14514.6|14513.1|14512.6|14511|97
1655194750000|2022-06-14 08:19:10||14513.1||14513.1||14513.1||14512.1|2
1655194760000|2022-06-14 08:19:20|14514.5|14513|14515.6|14514.1|14515.6|14514.1|14513.6|14512.1|63
1655194770000|2022-06-14 08:19:30|14516.6|14515.1|14514.6|14513.1|14516.6|14515.1|14514.6|14513.1|137
1655194780000|2022-06-14 08:19:40|14515.5|14514|14515.6|14514.1|14515.6|14514.1|14514.6|14513|157
1655194790000|2022-06-14 08:19:50|14515.5|14513.1|14516.6|14515.1|14516.6|14515.1|14515.5|14513.1|108
1655194800000|2022-06-14 08:20:00|14515.6|14514.1|14514.6|14512.1|14515.6|14514.1|14513.6|14512.1|76
1655194810000|2022-06-14 08:20:10|14513.6|14513.1|14513.6|14511.1|14513.6|14513.1|14513.6|14511.1|18
1655194820000|2022-06-14 08:20:20|14514.6|14512.1|14513.6|14512.1|14514.6|14513.1|14513.6|14512.1|88
1655194830000|2022-06-14 08:20:30|14513.5|14512|14509.6|14508.1|14513.6|14512.1|14509.6|14508.1|182
1655194840000|2022-06-14 08:20:40|14510.6|14509.1|14510.6|14508.1|14511.6|14510.1|14509.6|14508|187
1655194850000|2022-06-14 08:20:50|14509.6|14509.1|14509.6|14508.1|14510.6|14509.1|14509.6|14508|72
1655194860000|2022-06-14 08:21:00|14510.6|14509.1|14511.6|14510.1|14512.6|14511.1|14510.6|14509.1|98
1655194870000|2022-06-14 08:21:10|14510.6|14509.1|14510.6|14509.1|14512.6|14511.1|14510.6|14509.1|60
1655194880000|2022-06-14 08:21:20|14511.6|14510.1|14510.6|14509.1|14512.6|14510.1|14510.6|14509.1|113
1655194890000|2022-06-14 08:21:30|14511.6|14510.1|14509.6|14508.1|14512.6|14511.1|14509.6|14508|101
1655194900000|2022-06-14 08:21:40|14508.6|14507.1|14509.6|14508.1|14509.6|14508.1|14508.6|14507.1|109
1655194910000|2022-06-14 08:21:50|14509.5|14507.1|14507.6|14506.1|14509.6|14508.1|14507.5|14505.1|77
1655194920000|2022-06-14 08:22:00|14508.6|14507.1|14508.6|14507.1|14508.6|14507.1|14507.6|14506.1|34
1655194930000|2022-06-14 08:22:10|14507.6|14506.1|14507.6|14506.1|14507.6|14506.1|14506.6|14505.1|13
1655194940000|2022-06-14 08:22:20|14508.6|14507.1|14511.6|14510.1|14511.6|14510.1|14508.6|14507.1|63
1655194950000|2022-06-14 08:22:30|14510.6|14509.1|14511.6|14510.1|14512.6|14511.1|14510.6|14509.1|66
1655194960000|2022-06-14 08:22:40|14512.6|14511.1|14515.6|14514.1|14515.6|14514.1|14511.6|14510.1|69
1655194970000|2022-06-14 08:22:50|14514.6|14513.1|14515.6|14514.1|14515.6|14514.1|14514.6|14513|70
1655194980000|2022-06-14 08:23:00|14515.5|14514|14516.6|14515.1|14516.6|14515.1|14515.5|14513.1|70
1655194990000|2022-06-14 08:23:10|14515.6|14514.1|14515.6|14514.1|14515.6|14514.1|14514.6|14513.1|125
1655195000000|2022-06-14 08:23:20|14516.6|14515.1|14517.6|14516.1|14517.6|14516.1|14516.6|14515.1|185
1655195010000|2022-06-14 08:23:30|14518.6|14517.1|14517.6|14516.1|14518.6|14517.1|14517.6|14516.1|200
1655195020000|2022-06-14 08:23:40|14516.6|14515.1|14516.6|14515.1|14517.6|14515.1|14515.6|14514.1|367
1655195030000|2022-06-14 08:23:50|14517.6|14516.1|14517.6|14516.1|14517.6|14516.1|14516.6|14515.1|25
1655195040000|2022-06-14 08:24:00|14516.6|14515.1|14515.6|14514.1|14517.6|14516.1|14515.6|14514.1|333
1655195050000|2022-06-14 08:24:10|14516.6|14515.1|14515.6|14513.1|14516.6|14515.1|14514.6|14513|100
1655195060000|2022-06-14 08:24:20|14514.6|14514|14516.6|14515.1|14516.6|14515.1|14514.6|14514|94
1655195070000|2022-06-14 08:24:30|14516.5|14514.1|14515.6|14514.1|14516.6|14515.1|14514.6|14513.1|35
1655195080000|2022-06-14 08:24:40|14514.6|14513.1|14514.6|14513.1|14515.6|14514.1|14514.6|14513.1|135
1655195090000|2022-06-14 08:24:50|14515.6|14514.1|14516.6|14515.1|14516.6|14515.1|14514.6|14513.1|20
1655195100000|2022-06-14 08:25:00|14516.5|14514|14515.6|14514.1|14516.6|14515.1|14514.6|14513.1|31
1655195110000|2022-06-14 08:25:10|14516.6|14513.1|14514.6|14513.1|14516.6|14513.1|14514.6|14513.1|34
1655195120000|2022-06-14 08:25:20|14515.6|14514.1|14515.6|14513.1|14515.6|14514.1|14515.6|14513.1|54
1655195130000|2022-06-14 08:25:30|14514.6|14514.1|14514.6|14513.1|14516.6|14515.1|14514.6|14513|24
1655195140000|2022-06-14 08:25:40|14513.6|14512.1|14515.6|14514.1|14515.6|14514.1|14513.6|14512.1|131
1655195150000|2022-06-14 08:25:50|14516.6|14515.1|14516.6|14515.1|14517.6|14516.1|14516.6|14515.1|135
1655195160000|2022-06-14 08:26:00|14515.6|14514.1|14517.6|14516.1|14517.6|14516.1|14515.6|14514|84
1655195170000|2022-06-14 08:26:10|14516.6|14515.1|14517.5|14516|14517.6|14516.1|14516.5|14515|54
1655195180000|2022-06-14 08:26:20|14516.5|14515|14514.5|14513|14517.5|14515|14514.5|14513|68
1655195190000|2022-06-14 08:26:30|14513.5|14512|14513.5|14512|14513.5|14512|14512.5|14511|82
1655195200000|2022-06-14 08:26:40|14512.5|14511|14507.5|14506|14512.5|14511|14507.5|14506|159
1655195210000|2022-06-14 08:26:50|14508.5|14507|14507.5|14506|14508.5|14507|14506.5|14505|152
1655195220000|2022-06-14 08:27:00|14506.5|14505|14508.5|14507|14510.5|14508|14506.5|14505|160
1655195230000|2022-06-14 08:27:10|14509.5|14508|14508.5|14507|14509.5|14508|14507.5|14506|159
1655195240000|2022-06-14 08:27:20|14509.5|14508|14508.5|14507|14509.5|14508|14507.5|14506|120
1655195250000|2022-06-14 08:27:30|14509.5|14508|14509.5|14508|14509.5|14508|14508.5|14507|100
1655195260000|2022-06-14 08:27:40|14508.5|14507|14508.5|14506|14508.5|14507|14507.5|14506|158
1655195270000|2022-06-14 08:27:50|14507.6|14506.1|14506.5|14505|14508.5|14507|14506.5|14505|379
1655195280000|2022-06-14 08:28:00|14506.6|14505.1|14507.5|14506|14507.5|14506|14506.5|14505|55
1655195290000|2022-06-14 08:28:10|14508.5|14507|14507.5|14506|14508.6|14507|14507.5|14506|51
1655195300000|2022-06-14 08:28:20|14506.6|14505.1|14507.5|14506|14507.5|14506|14506.5|14505|19
1655195310000|2022-06-14 08:28:30|14508.5|14507|14510.5|14509|14510.5|14509|14507.5|14506|168
1655195320000|2022-06-14 08:28:40|14509.6|14508.1|14509.5|14508|14510.5|14508.1|14509.5|14507|140
1655195330000|2022-06-14 08:28:50|14508.5|14507|14510.5|14509|14510.5|14509|14508.5|14507|201
1655195340000|2022-06-14 08:29:00|14509.6|14508.1|14508.5|14507|14511|14509|14508.5|14507|163
1655195350000|2022-06-14 08:29:10|14507.5|14506|14509.5|14508|14509.5|14508|14507.5|14506|26
1655195360000|2022-06-14 08:29:20|14510.5|14509|14508.5|14507|14511.5|14509|14508.5|14507|78
1655195370000|2022-06-14 08:29:30|14509.5|14508|14513.5|14512|14514.5|14513|14509.5|14508|153
1655195380000|2022-06-14 08:29:40|14514.5|14513|14512.5|14511|14514.6|14513|14512.5|14511|216
1655195390000|2022-06-14 08:29:50|14513.5|14512|14515.5|14513|14515.5|14513|14512.5|14511|184
1655195400000|2022-06-14 08:30:00|14516.5|14514|14515.5|14514|14517.5|14516|14515.5|14513|155
1655195410000|2022-06-14 08:30:10|14514.5|14513|14513.5|14512|14515.5|14514|14513.5|14512|215
1655195420000|2022-06-14 08:30:20|14512.5|14511|14513.5|14512|14514.5|14513|14512.5|14511|113
1655195430000|2022-06-14 08:30:30|14512.5|14511|14514.5|14513|14514.5|14513|14512.5|14511|248
1655195440000|2022-06-14 08:30:40|14513.5|14512|14512.5|14511|14513.5|14512|14512.5|14511|198
1655195450000|2022-06-14 08:30:50|14511.5|14510|14510.5|14509|14511.5|14510|14510.5|14508|148
1655195460000|2022-06-14 08:31:00|14511.5|14508|14511.5|14510|14511.5|14510|14509.5|14508|57
1655195470000|2022-06-14 08:31:10|14511.6|14510.1|14511.5|14510|14511.6|14510.1|14511.5|14510|163
1655195480000|2022-06-14 08:31:20|14510.5|14509|14510.5|14509|14511.5|14510|14510.5|14509|162
1655195490000|2022-06-14 08:31:30|14511.5|14510|14510.5|14509|14511.5|14510|14510.5|14509|11
1655195500000|2022-06-14 08:31:40|14511.5|14510|14511.5|14510|14511.5|14510|14511.5|14510|33
1655195510000|2022-06-14 08:31:50|14510.5|14509|14510.5|14509|14510.5|14509|14510.5|14509|23
1655195520000|2022-06-14 08:32:00|14511.5|14510|14510.5|14509|14511.5|14510|14510.5|14509|84
1655195530000|2022-06-14 08:32:10|14511.5|14510|14511.5|14510|14512.5|14511|14511.5|14509|132
1655195540000|2022-06-14 08:32:20||14509||14510||14510||14509|117
1655195550000|2022-06-14 08:32:30|14512.5|14511|14512.5|14511|14513.5|14512|14511.5|14510|98
1655195560000|2022-06-14 08:32:40|14513.5|14512|14513.5|14512|14513.5|14512|14512.5|14511|172
1655195570000|2022-06-14 08:32:50|14514.5|14513|14514.5|14513|14515.5|14514|14513.5|14512|350
1655195580000|2022-06-14 08:33:00|14513.5|14512|14514.5|14513|14514.5|14513|14513.5|14511|200
1655195590000|2022-06-14 08:33:10|14513.5|14512|14510.5|14509|14513.5|14512|14510.5|14509|218
1655195600000|2022-06-14 08:33:20|14509.5|14508|14509.5|14508|14510.5|14508|14509.5|14508|88
1655195610000|2022-06-14 08:33:30|||||||||21
1655195620000|2022-06-14 08:33:40|14508.5|14507|14509.6|14507.1|14509.6|14508|14508.5|14507|317
1655195630000|2022-06-14 08:33:50|14509.5|14507|14506.5|14505|14509.5|14508|14506.5|14505|43
1655195640000|2022-06-14 08:34:00|14507.5|14506|14507.5|14506|14507.6|14506|14506.5|14505|346
1655195650000|2022-06-14 08:34:10|14506.5|14505|14506.5|14505|14506.5|14505|14506.5|14505|38
1655195660000|2022-06-14 08:34:20|14505.6|14504|14506.5|14505|14506.5|14505|14505.5|14504|108
1655195670000|2022-06-14 08:34:30|14505.5|14504|14505.5|14504|14506.5|14505|14505.5|14504|34
1655195680000|2022-06-14 08:34:40|14504.5|14503|14504.5|14503|14505.5|14504|14503.5|14502|730
1655195690000|2022-06-14 08:34:50|14505.6|14503.1|14504.5|14503|14505.6|14504|14504.5|14502|74
1655195700000|2022-06-14 08:35:00|14503.5|14502|14504.5|14503|14504.5|14503|14503.5|14502|80
1655195710000|2022-06-14 08:35:10|14503.5|14502|14504.5|14503|14504.5|14503|14503.5|14502|271
1655195720000|2022-06-14 08:35:20|||||||||5
1655195730000|2022-06-14 08:35:30|14505.5|14504|14504.5|14503|14506.5|14505|14503.5|14502|363
1655195740000|2022-06-14 08:35:40|14505.5|14502|14504.5|14503|14505.5|14504|14504.5|14502|298
1655195750000|2022-06-14 08:35:50||14502||14503||14503||14502|72
1655195760000|2022-06-14 08:36:00|14503.6|14502.1|14504.5|14503|14504.5|14503|14503.5|14502|144
1655195770000|2022-06-14 08:36:10|||||||||118
1655195780000|2022-06-14 08:36:20|14503.5|14502|14503.5|14502|14503.5|14502|14503.5|14502|87
1655195790000|2022-06-14 08:36:30|14502.5|14501|14500.5|14499|14502.5|14501|14500.5|14499|170
1655195800000|2022-06-14 08:36:40|14499.5|14498|14500.5|14499|14500.6|14499|14499.5|14498|204
1655195810000|2022-06-14 08:36:50|14501.5|14500|14500.5|14499|14501.5|14500|14500.5|14499|127
1655195820000|2022-06-14 08:37:00|14499.5|14498|14499.5|14498|14501.6|14500|14499.5|14498|140
1655195830000|2022-06-14 08:37:10|14500.5|14499|14500.5|14498|14500.5|14499|14499.5|14498|55
1655195840000|2022-06-14 08:37:20|14499.5|14499|14499.5|14498|14500.5|14499|14498.5|14497|284
1655195850000|2022-06-14 08:37:30|14498.5|14497|14499.5|14498|14499.5|14498|14498.5|14497|37
1655195860000|2022-06-14 08:37:40|14500.5|14499|14499.5|14498|14500.5|14499|14499.5|14498|101
1655195870000|2022-06-14 08:37:50|14498.5|14497|14499.5|14498|14499.6|14498|14498.5|14497|388
1655195880000|2022-06-14 08:38:00|14500.5|14499|14500.5|14499|14501.5|14500|14500.5|14499|89
1655195890000|2022-06-14 08:38:10|14499.5|14498|14500.5|14499|14500.5|14499|14499.5|14498|72
1655195900000|2022-06-14 08:38:20|14499.5|14498|14499.5|14498|14499.6|14498|14498.5|14497|191
1655195910000|2022-06-14 08:38:30|14500.5|14499|14501.5|14499|14503.6|14502|14500.5|14499|300
1655195920000|2022-06-14 08:38:40|14500.6|14499.1|14504.6|14503.1|14505.5|14504|14500.5|14499|304
1655195930000|2022-06-14 08:38:50|14504.5|14503|14501.5|14500|14504.6|14503|14501.5|14500|479
1655195940000|2022-06-14 08:39:00|14500.5|14499|14498.5|14497|14501.5|14500|14497.5|14496|390
1655195950000|2022-06-14 08:39:10|14497.5|14496|14496.5|14495|14499.5|14498|14496.5|14495|294
1655195960000|2022-06-14 08:39:20|14495.6|14494|14494.5|14493|14495.6|14494.1|14492.5|14491|296
1655195970000|2022-06-14 08:39:30|14493.5|14492|14495.5|14494|14496.6|14495|14493.5|14492|377
1655195980000|2022-06-14 08:39:40|14494.6|14493.1|14491.5|14490|14495.5|14494|14491.5|14490|1444
1655195990000|2022-06-14 08:39:50|14492.5|14491|14492.5|14491|14494.5|14492|14492.5|14491|87
1655196000000|2022-06-14 08:40:00|14493.5|14492|14492.5|14491|14494.5|14493|14492.5|14491|602
1655196010000|2022-06-14 08:40:10|14493.5|14492|14491.5|14490|14495.5|14494|14491.5|14490|206
1655196020000|2022-06-14 08:40:20|14492.5|14491|14492.5|14491|14492.5|14491|14491.5|14490|177
1655196030000|2022-06-14 08:40:30|14491.5|14490|14490.5|14489|14491.5|14490|14490.5|14489|298
1655196040000|2022-06-14 08:40:40|14489.5|14488|14485.5|14484|14490.5|14489|14484.5|14483|431
1655196050000|2022-06-14 08:40:50|14484.5|14483|14484.5|14483|14485.5|14484|14484.5|14483|162
1655196060000|2022-06-14 08:41:00|14485.5|14484|14485.5|14484|14486.5|14485|14484.5|14483|207
1655196070000|2022-06-14 08:41:10|14486.5|14485|14487.5|14486|14487.6|14486.1|14486.5|14485|106
1655196080000|2022-06-14 08:41:20|14486.5|14485|14490.5|14489|14491.5|14490|14486.5|14485|187
1655196090000|2022-06-14 08:41:30|14491.5|14490|14491.5|14490|14491.6|14490.1|14491.5|14490|93
1655196100000|2022-06-14 08:41:40|14492.5|14491|14493.5|14492|14493.5|14492|14492.5|14491|10
1655196110000|2022-06-14 08:41:50|14494.5|14493|14493.5|14492|14494.5|14493|14492.5|14491|135
1655196120000|2022-06-14 08:42:00|14492.5|14491|14493.5|14492|14493.6|14492|14492.5|14491|163
1655196130000|2022-06-14 08:42:10|14492.5|14491|14491.5|14490|14492.5|14491|14490.5|14489|88
1655196140000|2022-06-14 08:42:20|14492.5|14491|14492.6|14491.1|14493.5|14492|14492.5|14491|59
1655196150000|2022-06-14 08:42:30|14493.5|14492|14493.5|14492|14493.5|14492|14492.5|14491|113
1655196160000|2022-06-14 08:42:40|14494.5|14493|14492.5|14491|14494.5|14493|14492.5|14491|73
1655196170000|2022-06-14 08:42:50|14491.5|14490|14490.5|14489|14491.5|14490|14489.5|14488|263
1655196180000|2022-06-14 08:43:00|14489.5|14488|14490.5|14489|14490.5|14489|14488.5|14487|112
1655196190000|2022-06-14 08:43:10|14489.5|14488|14488.5|14487|14490.5|14489|14488.5|14487|327
1655196200000|2022-06-14 08:43:20|14487.5|14486|14487.5|14486|14488.6|14487|14487.5|14486|186
1655196210000|2022-06-14 08:43:30|14488.5|14487|14489.5|14488|14489.5|14488|14488.5|14487|269
1655196220000|2022-06-14 08:43:40|14489.6|14488.1|14489.5|14488|14491.6|14490|14489.5|14488|421
1655196230000|2022-06-14 08:43:50|14490.5|14489|14490.5|14489|14492.5|14491|14490.5|14489|212
1655196240000|2022-06-14 08:44:00|14491.5|14490|14491.5|14489|14491.5|14490|14491.5|14489|196
1655196250000|2022-06-14 08:44:10|14492.5|14490|14490.5|14489|14492.5|14491|14490.5|14489|53
1655196260000|2022-06-14 08:44:20|14491.5|14490|14492.5|14491|14492.5|14491|14491.5|14490|36
1655196270000|2022-06-14 08:44:30|14492.6|14491.1|14493.5|14492|14494.5|14493|14492.6|14491.1|23
1655196280000|2022-06-14 08:44:40|14492.6|14491.1|14492.5|14490|14492.6|14491.1|14490.5|14489|143
1655196290000|2022-06-14 08:44:50|14492.6|14490.1|14491.5|14490|14492.6|14490.1|14491.5|14490|13
1655196300000|2022-06-14 08:45:00|14492.5|14491|14491.5|14490|14492.5|14491|14491.5|14490|36
1655196310000|2022-06-14 08:45:10|14492.5|14491|14492.5|14491|14493.6|14492.1|14492.5|14491|116
1655196320000|2022-06-14 08:45:20|14493.5|14492|14493.5|14492|14494.5|14493|14492.5|14491|97
1655196330000|2022-06-14 08:45:30|||||||||20
1655196340000|2022-06-14 08:45:40|14492.5|14491|14492.5|14491|14492.5|14491|14492.5|14491|18
1655196350000|2022-06-14 08:45:50|14492.4|14490.9|14490.5|14489|14492.4|14490.9|14489.5|14488|234
1655196360000|2022-06-14 08:46:00|14489.6|14488|14490.5|14489|14491.6|14489.1|14489.5|14488|50
1655196370000|2022-06-14 08:46:10|14490.6|14489.1|14490.5|14489|14491.5|14490|14489.5|14488|142
1655196380000|2022-06-14 08:46:20|14489.5|14488|14488.5|14487|14490.5|14489|14488.5|14487|225
1655196390000|2022-06-14 08:46:30|14488.4|14486.9|14488.5|14487|14488.5|14487|14488.4|14486.9|117
1655196400000|2022-06-14 08:46:40|14487.6|14486.1|14487.5|14486|14488.5|14487|14486.5|14485|421
1655196410000|2022-06-14 08:46:50|14486.6|14485.1|14486.5|14484|14486.6|14485.1|14485.4|14483|434
1655196420000|2022-06-14 08:47:00|14485.5|14483|14485.5|14484|14486.5|14484|14484.5|14483|89
1655196430000|2022-06-14 08:47:10|||||||||93
1655196440000|2022-06-14 08:47:20|14484.6|14483.1|14485.5|14484|14485.5|14484|14484.5|14483|313
1655196450000|2022-06-14 08:47:30|14484.5|14483|14483.5|14481|14484.5|14483|14482.5|14481|732
1655196460000|2022-06-14 08:47:40|14482.5|14482|14483.5|14482|14483.5|14482|14482.5|14481|150
1655196470000|2022-06-14 08:47:50|14482.5|14481|14482.5|14481|14483.5|14482|14482.5|14481|45
1655196480000|2022-06-14 08:48:00|14481.5|14480|14482.5|14481|14483.5|14482|14481.5|14480|272
1655196490000|2022-06-14 08:48:10|14483.5|14482|14483.5|14482|14484.5|14483|14482.5|14481|105
1655196500000|2022-06-14 08:48:20|14484.5|14483|14484.5|14483|14484.5|14483|14484.5|14483|65
1655196510000|2022-06-14 08:48:30|14485.5|14484|14484.5|14483|14485.5|14484|14484.5|14483|147
1655196520000|2022-06-14 08:48:40|14485.4|14483.9|14485.5|14484|14485.5|14484|14484.5|14483|388
1655196530000|2022-06-14 08:48:50|14486.5|14485|14490.5|14489|14491.5|14490|14486.5|14485|177
1655196540000|2022-06-14 08:49:00|14491.5|14490|14490.5|14489|14492.5|14490|14490.5|14489|129
1655196550000|2022-06-14 08:49:10|14491.5|14490|14492.5|14491|14492.5|14491|14491.5|14490|106
1655196560000|2022-06-14 08:49:20|14490.5|14489|14492.5|14491|14492.5|14491|14490.5|14489|40
1655196570000|2022-06-14 08:49:30|14491.5|14490|14489.5|14488|14491.5|14490|14488.5|14487|112
1655196580000|2022-06-14 08:49:40|14488.5|14487|14489.5|14488|14489.5|14488|14488.5|14487|86
1655196590000|2022-06-14 08:49:50|14488.5|14487|14488.5|14487|14488.5|14487|14487.5|14486|108
1655196600000|2022-06-14 08:50:00|14489.5|14488|14486.5|14485|14489.5|14488|14486.5|14485|266
1655196610000|2022-06-14 08:50:10|14486.6|14485.1|14486.5|14485|14488.5|14487|14486.5|14485|24
1655196620000|2022-06-14 08:50:20|14487.5|14486|14489.5|14488|14489.5|14488|14487.5|14486|149
1655196630000|2022-06-14 08:50:30|14490.5|14489|14489.5|14488|14490.5|14489|14489.5|14488|91
1655196640000|2022-06-14 08:50:40|14488.5|14487|14488.5|14487|14489.5|14488|14487.5|14486|278
1655196650000|2022-06-14 08:50:50|14487.5|14486|14485.5|14484|14488.5|14487|14485.5|14484|63
1655196660000|2022-06-14 08:51:00|14484.5|14483|14484.5|14483|14486.5|14484|14483.5|14482|191
1655196670000|2022-06-14 08:51:10|14484.4|14482.9|14481.5|14480|14484.4|14482.9|14481.5|14480|404
1655196680000|2022-06-14 08:51:20|14482.5|14481|14481.5|14480|14482.5|14481|14480.5|14479|368
1655196690000|2022-06-14 08:51:30|14482.5|14481|14482.5|14481|14482.5|14481|14481.5|14480|146
1655196700000|2022-06-14 08:51:40|14483.5|14482|14483.5|14482|14484.5|14483|14482.5|14481|395
1655196710000|2022-06-14 08:51:50|14482.6|14481.1|14482.5|14481|14483.5|14481.1|14481.5|14480|50
1655196720000|2022-06-14 08:52:00|14483.5|14482|14484.5|14483|14484.5|14483|14482.5|14481|315
1655196730000|2022-06-14 08:52:10|14483.5|14482|14485.5|14484|14487.5|14486|14483.5|14482|112
1655196740000|2022-06-14 08:52:20|14486.5|14485|14485.5|14484|14486.5|14485|14485.5|14484|67
1655196750000|2022-06-14 08:52:30|14486.5|14485|14483.5|14482|14486.5|14485|14483.5|14482|72
1655196760000|2022-06-14 08:52:40|14484.5|14483|14484.5|14483|14485.5|14484|14483.5|14482|756
1655196770000|2022-06-14 08:52:50|14485.5|14484|14484.5|14483|14485.5|14484|14484.5|14483|147
1655196780000|2022-06-14 08:53:00|14483.5|14482|14484.5|14483|14484.5|14483|14483.5|14482|420
1655196790000|2022-06-14 08:53:10|14485.4|14483.9|14485.5|14484|14486.5|14485|14484.5|14483|292
1655196800000|2022-06-14 08:53:20|14484.5|14483|14485.5|14484|14485.5|14484|14484.5|14483|41
1655196810000|2022-06-14 08:53:30|14484.5|14483|14484.5|14483|14485.5|14484|14484.5|14483|574
1655196820000|2022-06-14 08:53:40|14483.5|14482|14484.5|14483|14484.5|14483|14483.5|14482|40
1655196830000|2022-06-14 08:53:50|14483.5|14482|14484.5|14483|14484.5|14483|14482.6|14481.1|196
1655196840000|2022-06-14 08:54:00|14483.5|14482|14483.5|14482|14484.5|14482|14482.5|14481|59
1655196850000|2022-06-14 08:54:10|14484.5|14483|14484.5|14483|14484.5|14483|14483.5|14482|27
1655196860000|2022-06-14 08:54:20|14485.5|14484|14485.5|14483|14485.5|14484|14484.5|14483|33
1655196870000|2022-06-14 08:54:30|14486.5|14484|14487.5|14486|14487.5|14486|14486.5|14484|48
1655196880000|2022-06-14 08:54:40|14489.5|14488|14489.5|14488|14490.5|14489|14488.4|14486.9|139
1655196890000|2022-06-14 08:54:50|14490.5|14489|14490.4|14488.9|14491.5|14490|14489.5|14488|156
1655196900000|2022-06-14 08:55:00|14489.5|14488|14489.5|14488|14490.5|14489|14489.5|14488|225
1655196910000|2022-06-14 08:55:10|||||||||32
1655196920000|2022-06-14 08:55:20|||||||||85
1655196930000|2022-06-14 08:55:30|14488.5|14487|14487.5|14486|14489.5|14488|14487.5|14486|120
1655196940000|2022-06-14 08:55:40|14486.5|14485|14487.5|14486|14487.5|14486|14485.5|14484|71
1655196950000|2022-06-14 08:55:50|14486.5|14485|14487.5|14486|14487.5|14486|14486.5|14485|163
1655196960000|2022-06-14 08:56:00|14486.5|14485|14488.5|14487|14488.5|14487|14486.5|14485|47
1655196970000|2022-06-14 08:56:10|14489.5|14488|14486.5|14484|14489.5|14488|14486.5|14484|393
1655196980000|2022-06-14 08:56:20|14487.5|14485|14487.5|14486|14488.5|14486|14486.5|14485|251
1655196990000|2022-06-14 08:56:30|14486.5|14485|14483.5|14482|14486.5|14485|14483.5|14482|145
1655197000000|2022-06-14 08:56:40|14484.5|14483|14486.5|14484|14486.5|14484|14483.5|14482|174
1655197010000|2022-06-14 08:56:50|14485.5|14485|14485.5|14484|14486.5|14485|14485.5|14484|134
1655197020000|2022-06-14 08:57:00|14485.4|14483.9|14485.5|14483|14486.5|14484|14484.6|14483|143
1655197030000|2022-06-14 08:57:10|14484.5|14482|14484.5|14483|14484.5|14483|14483.5|14482|80
1655197040000|2022-06-14 08:57:20|14485.5|14484|14485.5|14484|14485.5|14484|14484.5|14483|114
1655197050000|2022-06-14 08:57:30|14484.5|14483|14484.5|14483|14485.5|14484|14484.4|14482|150
1655197060000|2022-06-14 08:57:40|14483.5|14482|14484.5|14483|14484.5|14483|14483.5|14482|139
1655197070000|2022-06-14 08:57:50|14485.5|14484|14485.5|14484|14485.5|14484|14485.5|14484|202
1655197080000|2022-06-14 08:58:00|14486.4|14484.9|14488.5|14487|14488.5|14487|14485.5|14484|146
1655197090000|2022-06-14 08:58:10|14487.5|14486|14486.5|14484|14487.5|14486|14485.5|14484|136
1655197100000|2022-06-14 08:58:20|14485.5|14485|14486.5|14485|14486.5|14485|14485.5|14484|284
1655197110000|2022-06-14 08:58:30|14487.5|14486|14487.5|14486|14488.5|14486|14487.5|14486|44
1655197120000|2022-06-14 08:58:40|14486.5|14485|14486.5|14484|14486.5|14485|14485.5|14484|81
1655197130000|2022-06-14 08:58:50|14487.5|14486|14488.5|14487|14488.5|14487|14487.5|14486|95
1655197140000|2022-06-14 08:59:00|14489.5|14486|14488.5|14487|14489.5|14488|14487.5|14486|165
1655197150000|2022-06-14 08:59:10|14488.7|14487.2|14485.7|14483.2|14488.7|14487.2|14484.7|14483.2|166
1655197160000|2022-06-14 08:59:20|14484.7|14482.2|14485.7|14484.2|14486.7|14484.2|14484.7|14482.2|253
1655197170000|2022-06-14 08:59:30|14486.7|14485.2|14486.7|14484.2|14487.7|14486.2|14486.7|14484.2|289
1655197180000|2022-06-14 08:59:40|14485.7|14483.2|14484.7|14483.2|14486.7|14483.2|14484.7|14483.2|98
1655197190000|2022-06-14 08:59:50|14485.7|14484.2|14485.7|14484.2|14485.7|14484.2|14484.7|14482.2|192
1655197200000|2022-06-14 09:00:00|14484.7|14483.2|14485.7|14483.2|14485.7|14483.2|14484.7|14483.2|67
1655197210000|2022-06-14 09:00:10|14484.8|14484.2|14485.7|14484.2|14485.7|14484.2|14484.8|14483.2|23
1655197220000|2022-06-14 09:00:20|14484.7|14483.2|14484.7|14482.2|14484.7|14483.2|14483.7|14482.2|196
1655197230000|2022-06-14 09:00:30|14485.7|14483.2|14486.8|14484.3|14486.8|14485.2|14483.8|14482.2|257
1655197240000|2022-06-14 09:00:40|14485.8|14484.1|14484.8|14483.3|14485.8|14484.3|14482.8|14481.3|213
1655197250000|2022-06-14 09:00:50|14483.8|14482.3|14478.8|14477.3|14484.8|14483.3|14478.8|14477.3|217
1655197260000|2022-06-14 09:01:00|14479.8|14478.3|14478.8|14477.3|14479.8|14478.3|14476.8|14475.3|840
1655197270000|2022-06-14 09:01:10|14479.8|14478.2|14477.8|14476.3|14479.8|14478.3|14476.8|14475.3|237
1655197280000|2022-06-14 09:01:20|14478.8|14475.3|14476.8|14475.3|14478.8|14476.3|14476.8|14475.3|541
1655197290000|2022-06-14 09:01:30|||||||||173
1655197300000|2022-06-14 09:01:40|14477.8|14476.3|14482.8|14480.3|14482.8|14481.3|14477.8|14475.3|461
1655197310000|2022-06-14 09:01:50|14481.8|14481.2|14477.8|14476.3|14482.8|14481.2|14477.8|14476.3|229
1655197320000|2022-06-14 09:02:00|14478.8|14477.2|14476.8|14475.3|14478.8|14477.3|14476.8|14475.2|604
1655197330000|2022-06-14 09:02:10|14476.7|14475.2|14477.8|14476.3|14478.8|14477.3|14475.8|14474.3|380
1655197340000|2022-06-14 09:02:20|14478.8|14477.3|14479.8|14478.3|14479.8|14478.3|14477.8|14476.3|109
1655197350000|2022-06-14 09:02:30|14480.8|14478.2|14480.7|14479.2|14480.8|14479.3|14479.8|14478.2|349
1655197360000|2022-06-14 09:02:40|14480.8|14479.3|14482.8|14481.3|14482.8|14481.3|14480.8|14479.3|287
1655197370000|2022-06-14 09:02:50|14481.8|14480.3|14481.8|14480.3|14481.8|14480.3|14481.8|14480.3|117
1655197380000|2022-06-14 09:03:00|14480.8|14479.3|14480.8|14478.3|14480.8|14479.3|14479.8|14478.3|99
1655197390000|2022-06-14 09:03:10|14479.8|14477.3|14477.8|14476.3|14480.8|14477.3|14477.8|14476.3|73
1655197400000|2022-06-14 09:03:20|14478.8|14477.3|14477.8|14476.3|14478.8|14477.3|14476.8|14475.3|83
1655197410000|2022-06-14 09:03:30|14476.8|14475.3|14475.8|14474.3|14477.8|14476.3|14475.8|14474.3|94
1655197420000|2022-06-14 09:03:40|14476.8|14475.3|14476.8|14475.3|14477.8|14476.3|14476.8|14475.3|183
1655197430000|2022-06-14 09:03:50|14477.8|14476.3|14476.8|14475.3|14477.8|14476.3|14476.8|14475.3|422
1655197440000|2022-06-14 09:04:00|14477.8|14476.3|14476.8|14475.3|14477.8|14476.3|14476.8|14475.3|75
1655197450000|2022-06-14 09:04:10|14477.8|14476.3|14476.8|14475.3|14477.8|14476.3|14476.8|14475.3|63
1655197460000|2022-06-14 09:04:20|14477.8|14476.2|14476.8|14475.3|14477.8|14476.3|14476.8|14475.3|23
1655197470000|2022-06-14 09:04:30|14475.8|14474.3|14475.8|14474.3|14476.8|14475.3|14475.8|14474.3|221
1655197480000|2022-06-14 09:04:40|14476.8|14475.3|14478.8|14477.3|14478.8|14477.3|14476.8|14475.3|276
1655197490000|2022-06-14 09:04:50|14477.8|14476.3|14475.8|14474.3|14477.8|14476.3|14475.8|14474.3|281
1655197500000|2022-06-14 09:05:00|14476.8|14475.3|14472.8|14471.3|14476.8|14475.3|14472.8|14471.3|311
1655197510000|2022-06-14 09:05:10|14471.8|14470.3|14470.8|14469.3|14472.8|14471.3|14470.8|14469.3|196
1655197520000|2022-06-14 09:05:20|14471.8|14470.3|14469.8|14468.3|14471.8|14470.3|14469.8|14468.3|202
1655197530000|2022-06-14 09:05:30|14469.7|14468.2|14469.8|14468.3|14470.8|14468.3|14468.8|14467.3|130
1655197540000|2022-06-14 09:05:40|14468.8|14467.3|14469.8|14468.3|14469.8|14468.3|14468.8|14467.3|18
1655197550000|2022-06-14 09:05:50|14468.8|14467.3|14469.8|14468.3|14469.8|14468.3|14468.8|14467.2|140
1655197560000|2022-06-14 09:06:00|14470.8|14469.3|14470.8|14469.3|14472.8|14471.3|14469.8|14468.2|320
1655197570000|2022-06-14 09:06:10|14468.8|14467.3|14467.8|14466.3|14469.8|14468.3|14467.8|14466.3|50
1655197580000|2022-06-14 09:06:20|14466.8|14465.3|14465.8|14464.3|14467.8|14466.3|14465.8|14464.3|184
1655197590000|2022-06-14 09:06:30|14466.8|14465.3|14466.8|14464.3|14466.8|14465.3|14464.8|14463.3|447
1655197600000|2022-06-14 09:06:40|14466.7|14465.2|14467.8|14466.3|14468.8|14467.3|14465.8|14464.3|291
1655197610000|2022-06-14 09:06:50|14466.8|14465.3|14464.8|14462.3|14466.8|14465.3|14463.8|14462.3|209
1655197620000|2022-06-14 09:07:00|14463.8|14463.3|14462.8|14461.3|14464.8|14463.3|14462.8|14461.2|409
1655197630000|2022-06-14 09:07:10|14463.8|14462.3|14464.8|14463.3|14464.8|14463.3|14462.8|14461.3|147
1655197640000|2022-06-14 09:07:20|14465.8|14464.3|14463.8|14462.3|14465.8|14464.3|14463.8|14461.3|406
1655197650000|2022-06-14 09:07:30|14462.8|14461.3|14462.8|14461.3|14464.8|14463.3|14461.8|14460.3|208
1655197660000|2022-06-14 09:07:40|14462.7|14460.3|14461.8|14460.3|14463.8|14462.3|14459.8|14458.3|319
1655197670000|2022-06-14 09:07:50|14461.7|14460.2|14460.8|14459.3|14462.7|14461.2|14459.8|14458.3|298
1655197680000|2022-06-14 09:08:00|14459.8|14458.3|14460.8|14459.3|14460.8|14459.3|14459.8|14458.3|66
1655197690000|2022-06-14 09:08:10|14461.8|14460.3|14460.8|14459.3|14461.8|14460.3|14458.8|14457.3|90
1655197700000|2022-06-14 09:08:20|14461.8|14460.3|14461.8|14460.3|14461.8|14460.3|14460.8|14459.2|55
1655197710000|2022-06-14 09:08:30|||||||||211
1655197720000|2022-06-14 09:08:40|14460.8|14459.3|14461.8|14460.3|14462.8|14461.3|14460.8|14459.2|136
1655197730000|2022-06-14 09:08:50|14462.8|14461.3|14461.8|14460.3|14463.8|14462.3|14461.8|14460.3|423
1655197740000|2022-06-14 09:09:00|14462.8|14461.3|14464.8|14463.3|14464.8|14463.3|14461.8|14460.3|283
1655197750000|2022-06-14 09:09:10|14465.8|14463.2|14463.8|14462.3|14466.8|14465.3|14463.8|14462.3|1075
1655197760000|2022-06-14 09:09:20|14464.7|14462.2|14465.8|14464.3|14465.8|14464.3|14464.7|14462.2|102
1655197770000|2022-06-14 09:09:30|14465.7|14464.2|14465.8|14464.3|14465.8|14464.3|14464.8|14463.3|137
1655197780000|2022-06-14 09:09:40|14464.8|14463.3|14465.8|14464.3|14466.8|14465.3|14464.8|14463.3|244
1655197790000|2022-06-14 09:09:50|14464.8|14463.3|14463.8|14462.3|14464.8|14463.3|14462.8|14461.3|78
1655197800000|2022-06-14 09:10:00|14464.7|14462.2|14465.8|14464.3|14465.8|14464.3|14463.8|14462.2|84
1655197810000|2022-06-14 09:10:10|14466.8|14465.3|14465.8|14464.3|14466.8|14465.3|14465.8|14464.3|329
1655197820000|2022-06-14 09:10:20|14465.7|14464.2|14465.8|14464.3|14465.8|14464.3|14464.8|14463.3|17
1655197830000|2022-06-14 09:10:30|14466.8|14465.3|14465.8|14464.3|14466.8|14465.3|14465.8|14464.3|90
1655197840000|2022-06-14 09:10:40|14466.8|14465.3|14464.8|14462.3|14466.8|14465.3|14463.8|14462.3|125
1655197850000|2022-06-14 09:10:50|14463.8|14462.2|14464.8|14463.3|14464.8|14463.3|14463.8|14462.2|68
1655197860000|2022-06-14 09:11:00|14465.7|14464.2|14464.8|14462.3|14465.8|14464.3|14463.8|14462.3|68
1655197870000|2022-06-14 09:11:10|14463.8|14463.3|14463.8|14462.3|14464.8|14463.3|14462.8|14461.3|181
1655197880000|2022-06-14 09:11:20|14464.8|14463.3|14464.8|14463.3|14464.8|14463.3|14463.8|14462.3|134
1655197890000|2022-06-14 09:11:30|14465.8|14462.3|14464.8|14463.3|14465.8|14464.3|14464.8|14462.3|110
1655197900000|2022-06-14 09:11:40||14462.3||14462.3||14463.3||14462.3|93
1655197910000|2022-06-14 09:11:50|14465.8|14463.3|14465.8|14464.3|14466.8|14465.3|14465.8|14463.3|81
1655197920000|2022-06-14 09:12:00|14466.8|14465.3|14466.8|14465.3|14466.8|14465.3|14465.8|14464.3|142
1655197930000|2022-06-14 09:12:10|14466.7|14464.3|14466.8|14465.3|14466.8|14465.3|14465.8|14464.3|59
1655197940000|2022-06-14 09:12:20|14467.8|14465.2|14467.8|14466.3|14467.8|14466.3|14467.7|14465.2|58
1655197950000|2022-06-14 09:12:30|||||||||135
1655197960000|2022-06-14 09:12:40|14466.7|14465.2|14466.7|14465.2|14467.7|14466.2|14466.7|14465.2|77
1655197970000|2022-06-14 09:12:50|14465.7|14464.2|14463.7|14462.2|14465.7|14464.2|14463.7|14462.2|52
1655197980000|2022-06-14 09:13:00|14464.7|14463.2|14462.7|14461.2|14464.7|14463.2|14462.7|14461.2|285
1655197990000|2022-06-14 09:13:10|14463.7|14462.2|14461.7|14460.2|14463.7|14462.2|14461.7|14460.2|560
1655198000000|2022-06-14 09:13:20|14460.7|14459.2|14459.7|14458.2|14461.7|14460.2|14459.7|14458.2|527
1655198010000|2022-06-14 09:13:30|14460.7|14459.2|14459.7|14458.2|14460.7|14459.2|14458.7|14457.2|81
1655198020000|2022-06-14 09:13:40|14460.7|14459.2|14460.7|14459.2|14460.7|14459.2|14460.7|14459.2|20
1655198030000|2022-06-14 09:13:50|14461.7|14460.2|14461.7|14460.2|14462.7|14461.2|14461.7|14460.2|182
1655198040000|2022-06-14 09:14:00|14462.7|14461.2|14462.7|14461.2|14462.7|14461.2|14461.7|14460.2|118
1655198050000|2022-06-14 09:14:10|14461.7|14460.2|14461.7|14460.2|14463.7|14462.2|14461.7|14460.2|225
1655198060000|2022-06-14 09:14:20|14460.7|14459.2|14459.7|14458.2|14460.7|14459.2|14459.7|14458.2|60
1655198070000|2022-06-14 09:14:30|14458.7|14457.2|14458.7|14457.2|14459.7|14458.2|14457.7|14456.2|115
1655198080000|2022-06-14 09:14:40|14459.7|14458.2|14459.7|14458.2|14459.7|14458.2|14457.7|14456.2|131
1655198090000|2022-06-14 09:14:50|14458.7|14457.2|14457.7|14456.2|14458.7|14457.2|14457.7|14456.2|168
1655198100000|2022-06-14 09:15:00|14456.7|14455.2|14456.7|14455.2|14457.7|14456.2|14455.7|14454.2|875
1655198110000|2022-06-14 09:15:10|14457.7|14456.2|14459.7|14457.2|14459.7|14457.2|14457.7|14455.2|156
1655198120000|2022-06-14 09:15:20|14458.7|14458.2|14459.7|14457.2|14460.8|14459.3|14458.7|14457.2|233
1655198130000|2022-06-14 09:15:30|14459.8|14457.3|14459.7|14458.2|14459.8|14458.2|14458.7|14457.2|98
1655198140000|2022-06-14 09:15:40|||||||||45
1655198150000|2022-06-14 09:15:50|14460.7|14458.3|14461.7|14460.2|14461.7|14460.2|14459.7|14458.2|164
1655198160000|2022-06-14 09:16:00|||||||||16
1655198170000|2022-06-14 09:16:10|14462.7|14461.2|14463.7|14462.2|14464.7|14463.2|14462.7|14461.2|140
1655198180000|2022-06-14 09:16:20|14462.7|14461.2|14460.7|14459.2|14462.7|14461.2|14460.7|14458.2|176
1655198190000|2022-06-14 09:16:30|14459.8|14458.3|14460.7|14459.2|14460.8|14459.2|14459.7|14458.2|253
1655198200000|2022-06-14 09:16:40|14461.7|14458.3|14460.7|14459.2|14461.7|14459.2|14459.8|14458.3|78
1655198210000|2022-06-14 09:16:50|14461.7|14460.2|14460.7|14459.2|14461.7|14460.2|14459.7|14458.2|92
1655198220000|2022-06-14 09:17:00|14461.7|14460.2|14464.7|14463.2|14464.8|14463.2|14461.7|14460.2|240
1655198230000|2022-06-14 09:17:10|14463.7|14462.2|14464.7|14463.2|14464.7|14463.2|14463.7|14462.2|81
1655198240000|2022-06-14 09:17:20|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|14464.7|14463.2|73
1655198250000|2022-06-14 09:17:30|14464.7|14463.2|14466.7|14465.2|14466.7|14465.2|14464.7|14463.2|81
1655198260000|2022-06-14 09:17:40|14467.7|14466.2|14467.7|14466.2|14468.7|14467.2|14467.7|14466.2|164
1655198270000|2022-06-14 09:17:50|14468.7|14467.2|14469.7|14468.2|14469.7|14468.2|14468.7|14467.2|102
1655198280000|2022-06-14 09:18:00|14471.7|14470.2|14471.7|14470.2|14473.7|14472.2|14471.7|14470.2|421
1655198290000|2022-06-14 09:18:10|14470.7|14469.2|14471.7|14470.2|14472.7|14471.2|14470.7|14469.2|95
1655198300000|2022-06-14 09:18:20|14470.8|14469.2|14468.7|14467.2|14470.8|14470.2|14468.7|14467.2|248
1655198310000|2022-06-14 09:18:30|14467.7|14466.2|14470.7|14469.2|14470.8|14469.2|14467.7|14466.2|78
1655198320000|2022-06-14 09:18:40|14471.7|14470.2|14470.7|14468.2|14471.8|14470.2|14470.7|14468.2|58
1655198330000|2022-06-14 09:18:50|14469.7|14469.2|14469.7|14468.2|14471.7|14470.2|14469.7|14468.2|42
1655198340000|2022-06-14 09:19:00|14468.7|14467.2|14469.7|14467.2|14469.7|14468.2|14468.7|14467.2|83
1655198350000|2022-06-14 09:19:10|14469.8|14468.2|14469.7|14468.2|14469.8|14468.2|14469.7|14467.2|47
1655198360000|2022-06-14 09:19:20|14469.8|14467.2|14466.7|14465.2|14470.7|14468.3|14466.7|14465.2|251
1655198370000|2022-06-14 09:19:30|14467.7|14466.2|14465.7|14463.2|14468.7|14467.2|14464.7|14463.2|151
1655198380000|2022-06-14 09:19:40|14464.7|14464.2|14467.7|14466.2|14467.8|14466.2|14464.7|14464.2|367
1655198390000|2022-06-14 09:19:50|14468.7|14467.2|14470.7|14468.2|14470.7|14469.2|14468.7|14467.2|113
1655198400000|2022-06-14 09:20:00|14469.7|14469.2|14468.7|14467.2|14469.7|14469.2|14468.7|14466.2|296
1655198410000|2022-06-14 09:20:10|14469.7|14468.2|14469.7|14468.2|14469.8|14468.2|14468.7|14467.2|48
1655198420000|2022-06-14 09:20:20|14468.7|14467.2|14467.7|14466.2|14468.8|14467.2|14467.7|14466.2|143
1655198430000|2022-06-14 09:20:30|14468.7|14467.2|14466.7|14465.2|14468.8|14467.2|14466.7|14465.2|59
1655198440000|2022-06-14 09:20:40|14467.7|14466.2|14466.7|14465.2|14467.7|14466.2|14465.7|14464.2|142
1655198450000|2022-06-14 09:20:50|14465.8|14464.2|14466.7|14465.2|14466.7|14465.2|14465.7|14464.2|171
1655198460000|2022-06-14 09:21:00|14467.7|14466.2|14467.7|14465.2|14468.7|14467.2|14466.7|14465.2|92
1655198470000|2022-06-14 09:21:10|14466.7|14466.2|14466.7|14465.2|14467.7|14466.2|14465.7|14464.2|69
1655198480000|2022-06-14 09:21:20|14468.6|14467.1|14466.7|14465.2|14468.7|14467.1|14464.7|14463.2|643
1655198490000|2022-06-14 09:21:30|14466.8|14465.3|14466.7|14465.2|14466.8|14465.3|14466.7|14464.2|291
1655198500000|2022-06-14 09:21:40|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|102
1655198510000|2022-06-14 09:21:50|14464.7|14463.2|14464.7|14463.2|14465.8|14464.2|14464.7|14463.2|123
1655198520000|2022-06-14 09:22:00|14464.8|14462.2|14465.7|14464.2|14465.8|14464.2|14463.7|14462.2|305
1655198530000|2022-06-14 09:22:10|14464.7|14463.2|14465.7|14464.2|14466.8|14465.2|14464.7|14463.2|179
1655198540000|2022-06-14 09:22:20|14466.7|14465.2|14465.7|14464.2|14466.8|14465.2|14465.7|14464.2|309
1655198550000|2022-06-14 09:22:30|14466.7|14465.2|14467.7|14466.2|14467.7|14466.2|14465.7|14464.2|182
1655198560000|2022-06-14 09:22:40|14468.7|14467.2|14464.7|14463.2|14468.7|14467.2|14464.7|14463.2|246
1655198570000|2022-06-14 09:22:50|14463.7|14462.2|14463.7|14462.2|14465.7|14464.2|14462.7|14461.2|484
1655198580000|2022-06-14 09:23:00|14462.7|14461.2|14467.7|14466.2|14467.7|14466.2|14461.7|14460.2|387
1655198590000|2022-06-14 09:23:10|14466.7|14465.2|14463.7|14462.2|14466.7|14465.2|14463.7|14462.2|364
1655198600000|2022-06-14 09:23:20|14462.7|14461.2|14463.7|14462.2|14464.7|14463.2|14462.7|14461.2|193
1655198610000|2022-06-14 09:23:30|14464.7|14463.2|14465.7|14464.2|14465.7|14464.2|14464.7|14463.2|79
1655198620000|2022-06-14 09:23:40|14466.7|14465.2|14466.7|14465.2|14467.7|14466.2|14465.7|14464.2|222
1655198630000|2022-06-14 09:23:50|14465.8|14464.2|14466.7|14465.2|14466.7|14465.2|14465.7|14464.2|75
1655198640000|2022-06-14 09:24:00|14467.7|14464.2|14464.7|14463.2|14467.7|14464.2|14464.7|14463.2|80
1655198650000|2022-06-14 09:24:10|14463.8|14462.3|14464.7|14463.2|14465.7|14464.2|14463.7|14462.2|148
1655198660000|2022-06-14 09:24:20|14465.7|14464.2|14465.7|14464.2|14466.7|14465.2|14464.9|14463.2|392
1655198670000|2022-06-14 09:24:30|14466.7|14465.2|14465.7|14464.2|14466.7|14465.2|14463.7|14462.2|2423
1655198680000|2022-06-14 09:24:40|14464.7|14463.2|14463.7|14462.2|14465.7|14463.2|14463.7|14462.2|107
1655198690000|2022-06-14 09:24:50|14463.8|14462.3|14462.7|14461.2|14464.7|14463.2|14462.7|14461.2|72
1655198700000|2022-06-14 09:25:00|14463.7|14461.3|14463.7|14462.2|14463.7|14462.2|14462.7|14461.2|295
1655198710000|2022-06-14 09:25:10|14462.8|14461.3|14462.7|14461.2|14463.7|14462.2|14462.7|14460.2|64
1655198720000|2022-06-14 09:25:20|14463.7|14462.2|14464.7|14463.2|14464.7|14463.2|14463.7|14462.2|435
1655198730000|2022-06-14 09:25:30|14465.7|14464.2|14466.7|14465.2|14467.8|14466.2|14465.7|14464.2|167
1655198740000|2022-06-14 09:25:40|14465.7|14464.2|14463.7|14462.2|14466.7|14465.2|14463.7|14462.2|147
1655198750000|2022-06-14 09:25:50|14462.7|14461.2|14461.7|14460.2|14464.8|14462.3|14461.7|14460.2|102
1655198760000|2022-06-14 09:26:00|14460.7|14459.2|14460.7|14459.2|14461.7|14460.2|14460.7|14459.2|187
1655198770000|2022-06-14 09:26:10|14459.8|14458.3|14459.7|14458.2|14460.7|14459.2|14458.7|14457.2|176
1655198780000|2022-06-14 09:26:20|||||||||26
1655198790000|2022-06-14 09:26:30|14460.7|14459.2|14461.7|14460.2|14462.7|14460.3|14459.7|14458.2|99
1655198800000|2022-06-14 09:26:40|14462.7|14461.2|14462.7|14461.2|14463.7|14462.2|14461.7|14460.2|246
1655198810000|2022-06-14 09:26:50|14461.7|14460.2|14463.7|14462.2|14463.7|14462.2|14461.7|14460.2|104
1655198820000|2022-06-14 09:27:00|14464.7|14463.2|14465.7|14464.2|14466.7|14465.2|14463.7|14462.2|150
1655198830000|2022-06-14 09:27:10|14464.7|14463.2|14466.7|14465.2|14466.7|14465.2|14464.7|14463.2|259
1655198840000|2022-06-14 09:27:20|14467.7|14466.2|14468.7|14467.2|14469.7|14468.2|14467.7|14466.2|75
1655198850000|2022-06-14 09:27:30|14469.7|14468.2|14468.7|14467.2|14469.7|14468.2|14468.7|14467.2|97
1655198860000|2022-06-14 09:27:40|14469.7|14468.2|14469.7|14467.2|14470.7|14469.2|14468.7|14467.2|516
1655198870000|2022-06-14 09:27:50|14468.7|14467.3|14467.7|14466.2|14469.7|14468.2|14467.7|14466.2|184
1655198880000|2022-06-14 09:28:00|14468.7|14467.2|14467.7|14466.2|14468.8|14467.2|14466.7|14465.2|342
1655198890000|2022-06-14 09:28:10|14466.7|14465.2|14466.7|14465.2|14467.7|14466.2|14466.7|14465.2|231
1655198900000|2022-06-14 09:28:20|14465.7|14464.2|14465.7|14464.2|14466.7|14465.2|14464.7|14463.2|198
1655198910000|2022-06-14 09:28:30|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|94
1655198920000|2022-06-14 09:28:40|14465.8|14464.2|14466.7|14464.2|14467.2|14465.2|14465.7|14464.2|458
1655198930000|2022-06-14 09:28:50|14467.7|14465.2|14465.7|14464.2|14467.7|14465.2|14465.7|14464.2|57
1655198940000|2022-06-14 09:29:00|14464.7|14463.2|14465.7|14464.2|14465.7|14464.2|14464.7|14463.2|189
1655198950000|2022-06-14 09:29:10|14465.8|14463.3|14465.7|14464.2|14465.8|14464.2|14463.7|14462.2|136
1655198960000|2022-06-14 09:29:20|14464.7|14463.2|14462.7|14461.2|14464.7|14464.2|14461.7|14460.2|349
1655198970000|2022-06-14 09:29:30|14461.7|14460.2|14460.7|14459.2|14461.7|14460.2|14459.7|14458.2|169
1655198980000|2022-06-14 09:29:40|14459.7|14458.2|14460.7|14459.2|14460.7|14459.2|14459.7|14458.2|21
1655198990000|2022-06-14 09:29:50|14459.7|14458.2|14458.8|14457.3|14459.7|14458.2|14458.8|14457.2|72
1655199000000|2022-06-14 09:30:00|14458.7|14457.2|14460.7|14459.2|14460.7|14459.2|14458.7|14457.2|395
1655199010000|2022-06-14 09:30:10|14459.8|14458.3|14460.7|14459.2|14460.8|14459.2|14459.7|14458.2|167
1655199020000|2022-06-14 09:30:20|14459.7|14458.2|14459.7|14458.2|14459.7|14458.2|14457.7|14456.2|222
1655199030000|2022-06-14 09:30:30|14458.7|14457.2|14454.7|14453.2|14459.7|14458.2|14454.7|14453.2|169
1655199040000|2022-06-14 09:30:40|14455.7|14454.2|14453.7|14452.2|14455.8|14454.2|14453.7|14452.2|223
1655199050000|2022-06-14 09:30:50|14452.7|14451.2|14451.7|14449.2|14452.8|14451.2|14448.7|14447.2|262
1655199060000|2022-06-14 09:31:00|14450.7|14450.2|14450.7|14449.2|14453.7|14452.2|14449.7|14448.2|520
1655199070000|2022-06-14 09:31:10|14451.7|14449.7|14451.7|14450.2|14452.7|14450.2|14449.7|14448.2|279
1655199080000|2022-06-14 09:31:20|14452.7|14450.3|14450.7|14449.2|14452.7|14451.2|14448.7|14447.2|271
1655199090000|2022-06-14 09:31:30|14451.7|14450.2|14451.7|14449.2|14452.7|14451.2|14450.7|14449.2|197
1655199100000|2022-06-14 09:31:40|14450.7|14448.7|14451.7|14450.2|14451.7|14450.2|14450.7|14448.7|53
1655199110000|2022-06-14 09:31:50|14452.7|14450.3|14452.7|14451.2|14452.7|14451.2|14451.7|14450.2|29
1655199120000|2022-06-14 09:32:00|14453.7|14452.2|14454.7|14453.2|14455.7|14453.2|14452.7|14451.2|127
1655199130000|2022-06-14 09:32:10|14455.7|14454.2|14456.7|14455.2|14456.7|14455.2|14455.7|14454.2|38
1655199140000|2022-06-14 09:32:20|14455.7|14454.2|14457.7|14456.2|14458.7|14457.2|14455.7|14454.2|199
1655199150000|2022-06-14 09:32:30|14458.7|14457.2|14458.7|14457.2|14458.8|14457.2|14457.7|14456.2|55
1655199160000|2022-06-14 09:32:40|14457.7|14456.2|14455.7|14454.2|14457.7|14456.2|14455.7|14454.2|152
1655199170000|2022-06-14 09:32:50|14456.7|14455.2|14454.7|14453.2|14456.7|14455.2|14453.7|14452.2|192
1655199180000|2022-06-14 09:33:00|14455.7|14454.2|14453.7|14451.2|14455.7|14454.2|14452.7|14450.2|334
1655199190000|2022-06-14 09:33:10|14454.7|14452.2|14455.7|14454.2|14455.7|14454.2|14453.7|14452.2|171
1655199200000|2022-06-14 09:33:20|14454.8|14453.3|14454.7|14453.2|14455.7|14454.2|14454.7|14453.2|117
1655199210000|2022-06-14 09:33:30|14455.7|14454.2|14454.7|14453.2|14455.7|14454.2|14454.7|14453.2|162
1655199220000|2022-06-14 09:33:40|14452.7|14451.2|14452.7|14451.2|14453.7|14452.2|14452.7|14451.2|150
1655199230000|2022-06-14 09:33:50|14453.7|14452.2|14456.7|14455.2|14457.7|14456.2|14453.7|14452.2|275
1655199240000|2022-06-14 09:34:00|14455.7|14454.2|14453.7|14452.2|14455.7|14454.2|14453.7|14452.2|302
1655199250000|2022-06-14 09:34:10|14452.7|14451.2|14455.7|14454.2|14455.7|14454.2|14452.7|14451.2|126
1655199260000|2022-06-14 09:34:20|14454.7|14453.2|14454.7|14453.2|14455.7|14454.2|14454.7|14453.2|243
1655199270000|2022-06-14 09:34:30|14453.7|14452.2|14455.7|14454.2|14455.7|14454.2|14453.7|14452.2|855
1655199280000|2022-06-14 09:34:40|14454.7|14453.2|14454.7|14453.2|14455.7|14454.2|14452.7|14451.2|189
1655199290000|2022-06-14 09:34:50|14453.7|14452.2|14452.7|14451.2|14453.7|14453.2|14452.7|14451.2|545
1655199300000|2022-06-14 09:35:00|14453.7|14452.2|14453.7|14452.2|14453.7|14452.2|14452.7|14451.2|83
1655199310000|2022-06-14 09:35:10|14455.6|14454.1|14455.7|14454.2|14456.7|14455.2|14455.6|14454.1|339
1655199320000|2022-06-14 09:35:20|14455.6|14454.1|14454.7|14453.2|14456.7|14455.2|14454.7|14453.2|154
1655199330000|2022-06-14 09:35:30|14453.7|14452.2|14455.7|14453.2|14455.7|14454.2|14453.7|14452.2|169
1655199340000|2022-06-14 09:35:40|14454.7|14452.2|14454.7|14453.2|14454.7|14453.2|14453.7|14452.2|290
1655199350000|2022-06-14 09:35:50|14453.7|14452.2|14454.7|14453.2|14455.7|14454.2|14453.7|14452.2|112
1655199360000|2022-06-14 09:36:00|14455.7|14454.2|14456.7|14455.2|14457.7|14456.2|14454.7|14454.2|74
1655199370000|2022-06-14 09:36:10|14455.7|14453.2|14456.7|14455.2|14456.7|14455.2|14455.7|14453.2|103
1655199380000|2022-06-14 09:36:20|14457.7|14454.2|14455.7|14454.2|14457.7|14455.2|14455.7|14454.2|154
1655199390000|2022-06-14 09:36:30|14456.7|14455.2|14453.7|14452.2|14456.7|14455.2|14453.7|14452.2|344
1655199400000|2022-06-14 09:36:40|14454.7|14453.2|14454.7|14452.2|14454.7|14453.2|14453.7|14452.2|53
1655199410000|2022-06-14 09:36:50|14453.7|14450.2|14452.7|14450.2|14453.7|14451.2|14450.7|14449.2|35
1655199420000|2022-06-14 09:37:00|14451.7|14451.2|14451.7|14450.2|14452.7|14451.2|14450.7|14449.2|156
1655199430000|2022-06-14 09:37:10|14452.7|14451.2|14450.7|14449.2|14452.7|14451.2|14449.7|14448.2|97
1655199440000|2022-06-14 09:37:20|14451.7|14450.2|14453.7|14452.2|14453.7|14452.2|14451.7|14450.2|166
1655199450000|2022-06-14 09:37:30|14454.7||14453.7||14454.7||14453.7||69
1655199460000|2022-06-14 09:37:40|14452.7|14451.2|14453.7|14452.2|14453.7|14452.2|14452.7|14451.2|209
1655199470000|2022-06-14 09:37:50|14454.7|14453.2|14456.7|14455.2|14456.7|14455.2|14454.7|14453.2|44
1655199480000|2022-06-14 09:38:00|14457.7|14456.2|14458.7|14457.2|14459.7|14457.2|14456.7|14455.2|85
1655199490000|2022-06-14 09:38:10|14457.7|14456.2|14455.7|14454.2|14458.7|14457.2|14455.7|14454.2|76
1655199500000|2022-06-14 09:38:20|14454.7|14453.2|14454.7|14453.2|14456.7|14455.2|14454.7|14453.2|243
1655199510000|2022-06-14 09:38:30|14453.7|14452.2|14454.7|14453.2|14454.7|14453.2|14453.7|14451.2|94
1655199520000|2022-06-14 09:38:40|14454.6|14453.1|14455.7|14453.2|14455.7|14454.2|14453.7|14452.2|60
1655199530000|2022-06-14 09:38:50|14454.7|14454.2|14452.7|14451.2|14454.7|14454.2|14452.7|14451.2|45
1655199540000|2022-06-14 09:39:00|14453.7|14452.2|14456.7|14455.2|14456.7|14455.2|14453.7|14452.2|205
1655199550000|2022-06-14 09:39:10|14455.7|14454.2|14455.7|14453.2|14456.7|14454.2|14455.7|14453.2|64
1655199560000|2022-06-14 09:39:20|14454.7|14454.2|14455.7|14454.2|14455.7|14454.2|14454.7|14453.2|43
1655199570000|2022-06-14 09:39:30|14454.7|14453.2|14454.7|14453.2|14454.7|14453.2|14452.7|14451.2|92
1655199580000|2022-06-14 09:39:40|14455.7|14454.2|14455.7|14453.2|14455.7|14454.2|14454.7|14453.2|48
1655199590000|2022-06-14 09:39:50|14454.7|14454.2|14456.7|14455.2|14456.7|14455.2|14454.7|14453.2|218
1655199600000|2022-06-14 09:40:00|14457.7|14456.2|14457.7|14456.2|14458.7|14457.2|14457.7|14456.2|89
1655199610000|2022-06-14 09:40:10|||||||||65
1655199620000|2022-06-14 09:40:20|14456.7|14455.2|14454.7|14452.2|14457.7|14456.2|14454.7|14452.2|197
1655199630000|2022-06-14 09:40:30|14453.7|14453.2|14446.7|14445.2|14454.7|14453.2|14446.7|14445.2|169
1655199640000|2022-06-14 09:40:40|14447.7|14446.2|14447.7|14446.2|14447.7|14446.2|14446.7|14445.2|108
1655199650000|2022-06-14 09:40:50|14446.8|14445.2|14446.7|14445.2|14446.8|14446.2|14446.7|14445.2|125
1655199660000|2022-06-14 09:41:00|14445.7|14444.2|14445.7|14444.2|14446.7|14445.2|14445.7|14444.2|74
1655199670000|2022-06-14 09:41:10|||||||||198
1655199680000|2022-06-14 09:41:20|14446.6|14445.1|14444.7|14443.2|14446.6|14445.1|14444.7|14443.2|208
1655199690000|2022-06-14 09:41:30|14445.7|14444.1|14445.7|14444.2|14446.7|14445.2|14444.7|14444.1|264
1655199700000|2022-06-14 09:41:40|14446.7|14443.2|14444.7|14443.2|14446.7|14443.2|14444.7|14443.2|155
1655199710000|2022-06-14 09:41:50|14445.7|14442.2|14443.7|14442.2|14445.7|14444.2|14443.7|14442.2|232
1655199720000|2022-06-14 09:42:00|14442.7|14441.2|14442.7|14441.2|14444.7|14443.2|14442.7|14441.2|149
1655199730000|2022-06-14 09:42:10|14443.7|14440.2|14443.7|14442.2|14443.7|14442.2|14441.7|14440.2|193
1655199740000|2022-06-14 09:42:20|14444.6|14443.1|14442.7|14441.2|14445.7|14444.2|14442.7|14441.2|220
1655199750000|2022-06-14 09:42:30|14443.7|14442.2|14442.7|14441.2|14444.7|14443.2|14439.7|14438.2|335
1655199760000|2022-06-14 09:42:40|14443.7|14440.2|14441.7|14440.2|14443.7|14442.2|14441.7|14440.2|293
1655199770000|2022-06-14 09:42:50|14442.7|14441.2|14443.7|14442.2|14444.7|14443.2|14442.7|14441.2|122
1655199780000|2022-06-14 09:43:00|14444.7|14443.2|14443.7|14442.2|14445.7|14443.2|14443.7|14441.8|145
1655199790000|2022-06-14 09:43:10|14443.8|14442.3|14445.7|14444.2|14446.7|14445.2|14443.8|14442.3|303
1655199800000|2022-06-14 09:43:20|14444.7|14443.2|14445.7|14444.2|14446.7|14445.2|14444.7|14443.2|384
1655199810000|2022-06-14 09:43:30|14445.6|14444.1|14442.7|14441.2|14445.7|14444.2|14442.7|14441.2|79
1655199820000|2022-06-14 09:43:40|14443.7|14442.2|14443.7|14442.2|14444.2|14442.2|14442.7|14441.2|225
1655199830000|2022-06-14 09:43:50|14444.7|14443.2|14443.7|14442.2|14445.7|14444.2|14443.7|14442.2|382
1655199840000|2022-06-14 09:44:00|14442.7|14441.2|14441.7|14440.2|14443.7|14441.2|14441.7|14440.2|71
1655199850000|2022-06-14 09:44:10|14440.8|14439.3|14439.7|14438.2|14440.8|14439.3|14439.7|14438.2|110
1655199860000|2022-06-14 09:44:20|14440.7|14439.2|14440.7|14439.2|14440.7|14439.2|14439.7|14438.2|101
1655199870000|2022-06-14 09:44:30|14441.7|14440.2|14440.7|14439.2|14441.7|14440.2|14440.7|14439.2|137
1655199880000|2022-06-14 09:44:40|14441.7|14440.2|14440.7|14439.2|14441.7|14440.2|14440.7|14439.2|142
1655199890000|2022-06-14 09:44:50|14441.7|14440.2|14439.7|14438.2|14443.7|14442.2|14439.7|14438.2|180
1655199900000|2022-06-14 09:45:00|14440.7|14439.2|14440.7|14439.2|14441.7|14440.2|14440.7|14439.2|64
1655199910000|2022-06-14 09:45:10|14441.7|14440.2|14439.7|14438.2|14441.7|14440.2|14439.7|14438.2|142
1655199920000|2022-06-14 09:45:20|14440.7|14439.2|14439.7|14438.2|14441.7|14439.2|14439.7|14438.2|165
1655199930000|2022-06-14 09:45:30|14440.7|14439.2|14439.7|14438.2|14440.7|14439.2|14438.7|14437.2|551
1655199940000|2022-06-14 09:45:40|14440.6|14439.1|14441.7|14440.2|14442.7|14441.2|14440.6|14439.1|158
1655199950000|2022-06-14 09:45:50|14440.8|14439.3|14444.7|14443.2|14444.7|14443.2|14440.7|14439.2|142
1655199960000|2022-06-14 09:46:00|14443.7|14442.2|14444.7|14443.2|14444.7|14443.2|14442.7|14441.2|286
1655199970000|2022-06-14 09:46:10|14445.7|14444.2|14443.7|14442.2|14446.7|14445.2|14443.7|14442.2|538
1655199980000|2022-06-14 09:46:20|14442.7|14441.2|14444.7|14443.2|14444.7|14443.2|14442.7|14441.2|104
1655199990000|2022-06-14 09:46:30|14445.7|14444.2|14445.7|14444.2|14445.7|14444.2|14444.7|14443.2|102
1655200000000|2022-06-14 09:46:40|14445.6|14444.1|14443.7|14442.2|14445.6|14444.1|14442.8|14441.3|85
1655200010000|2022-06-14 09:46:50|14442.7|14441.2|14444.7|14443.2|14444.7|14443.2|14442.7|14441.2|52
1655200020000|2022-06-14 09:47:00|14445.7|14444.2|14446.7|14445.2|14446.7|14445.2|14445.7|14444.2|265
1655200030000|2022-06-14 09:47:10|14447.7|14446.2|14447.7|14446.2|14447.7|14446.2|14446.7|14445.2|106
1655200040000|2022-06-14 09:47:20|14446.7|14445.2|14446.7|14445.2|14447.7|14446.2|14446.7|14445.2|16
1655200050000|2022-06-14 09:47:30|14445.7|14444.2|14447.7|14446.2|14447.7|14446.2|14445.7|14444.2|175
1655200060000|2022-06-14 09:47:40|14446.7|14445.2|14448.7|14447.2|14449.7|14447.2|14446.7|14445.2|178
1655200070000|2022-06-14 09:47:50|14449.7|14448.2|14449.7|14448.2|14449.7|14448.2|14449.7|14448.2|235
1655200080000|2022-06-14 09:48:00|14448.7|14447.2|14448.7|14447.2|14449.7|14448.2|14448.7|14447.2|85
1655200090000|2022-06-14 09:48:10|14449.7|14448.2|14448.7|14447.2|14451.7|14450.2|14447.7|14446.2|428
1655200100000|2022-06-14 09:48:20|14449.7|14448.2|14450.7|14449.2|14450.7|14449.2|14448.7|14447.2|370
1655200110000|2022-06-14 09:48:30|14450.6|14449.1|14450.7|14449.2|14450.7|14449.2|14449.7|14448.2|227
1655200120000|2022-06-14 09:48:40|14451.7|14450.2|14450.7|14449.2|14451.7|14450.2|14449.7|14448.2|111
1655200130000|2022-06-14 09:48:50|14449.7|14448.2|14451.7|14449.2|14451.7|14450.2|14449.7|14448.2|200
1655200140000|2022-06-14 09:49:00|14449.8|14450.2|14450.7|14449.2|14450.7|14450.2|14449.8|14448.3|53
1655200150000|2022-06-14 09:49:10|14451.6|14450.1|14451.7|14450.2|14451.7|14450.2|14451.6|14450.1|66
1655200160000|2022-06-14 09:49:20|14452.7|14451.2|14451.7|14450.2|14452.7|14451.2|14450.7|14449.2|176
1655200170000|2022-06-14 09:49:30|14450.7|14449.2|14449.7|14448.2|14450.7|14449.2|14448.7|14447.2|144
1655200180000|2022-06-14 09:49:40|14448.7|14447.2|14446.7|14445.2|14449.7|14448.2|14446.7|14445.2|341
1655200190000|2022-06-14 09:49:50|14448.7|14446.2|14448.7|14447.2|14448.7|14447.2|14447.7|14446.2|57
1655200200000|2022-06-14 09:50:00|14449.7|14448.2|14448.7|14447.2|14449.7|14448.2|14447.7|14446.2|129
1655200210000|2022-06-14 09:50:10|14447.7|14446.2|14447.7|14446.2|14448.7|14447.2|14447.7|14445.2|112
1655200220000|2022-06-14 09:50:20|14448.7|14447.2|14448.7|14447.2|14449.7|14448.2|14448.7|14446.2|214
1655200230000|2022-06-14 09:50:30|14447.7|14446.2|14451.7|14449.2|14451.7|14450.2|14447.7|14446.2|65
1655200240000|2022-06-14 09:50:40|14450.8|14450.2|14452.7|14451.2|14452.7|14451.2|14449.7|14448.2|43
1655200250000|2022-06-14 09:50:50|14451.7|14450.2|14450.7|14449.2|14452.7|14451.1|14450.7|14449.2|146
1655200260000|2022-06-14 09:51:00|14449.7|14448.2|14448.7|14447.2|14449.7|14448.2|14448.7|14447.2|66
1655200270000|2022-06-14 09:51:10|14449.7|14446.2|14448.7|14446.2|14449.7|14447.2|14447.7|14446.2|19
1655200280000|2022-06-14 09:51:20|14447.7|14447.2|14449.7|14447.2|14450.2|14448.2|14447.7|14446.2|64
1655200290000|2022-06-14 09:51:30|14449.6|14448.1|14451.7|14450.2|14451.7|14450.2|14449.6|14448.1|408
1655200300000|2022-06-14 09:51:40|14452.7|14451.2|14452.7|14451.2|14452.7|14451.2|14452.7|14451.2|49
1655200310000|2022-06-14 09:51:50|14451.8|14450.3|14452.7|14451.2|14452.7|14451.2|14451.7|14450.1|156
1655200320000|2022-06-14 09:52:00|14451.7|14450.2|14452.7|14450.2|14452.7|14450.2|14450.7|14449.1|240
1655200330000|2022-06-14 09:52:10|14451.7|14451.2|14452.7|14451.2|14453.7|14452.2|14451.7|14450.1|110
1655200340000|2022-06-14 09:52:20|14451.7|14450.2|14452.6|14451.1|14452.7|14451.2|14451.7|14450.1|62
1655200350000|2022-06-14 09:52:30|14452.7|14450.2|14454.7|14453.2|14454.7|14453.2|14452.6|14450.1|103
1655200360000|2022-06-14 09:52:40|14455.7|14454.2|14455.7|14454.2|14455.7|14454.2|14454.7|14453.1|233
1655200370000|2022-06-14 09:52:50|14456.7|14455.2|14456.7|14455.2|14456.7|14455.2|14455.7|14454.1|187
1655200380000|2022-06-14 09:53:00|14455.7|14454.2|14454.7|14452.2|14455.7|14454.2|14453.7|14452.2|162
1655200390000|2022-06-14 09:53:10|14453.7|14453.2|14454.7|14453.2|14454.7|14453.2|14453.7|14452.2|49
1655200400000|2022-06-14 09:53:20|14455.7|14454.2|14454.7|14452.2|14455.7|14454.2|14453.8|14452.2|60
1655200410000|2022-06-14 09:53:30|14454.6|14453.1|14454.7|14453.2|14454.7|14453.2|14454.6|14453.1|2
1655200420000|2022-06-14 09:53:40|14455.7|14454.2|14455.7|14454.2|14455.7|14454.2|14454.7|14453.2|49
1655200430000|2022-06-14 09:53:50|14456.7|14455.2|14455.7|14454.2|14456.7|14455.2|14455.7|14454.2|74
1655200440000|2022-06-14 09:54:00|14456.7|14455.2|14455.7|14454.2|14456.7|14455.2|14455.7|14454.2|30
1655200450000|2022-06-14 09:54:10|14456.7|14455.2|14457.7|14456.2|14457.7|14456.2|14456.7|14455.2|172
1655200460000|2022-06-14 09:54:20|14458.7|14457.2|14458.7|14457.2|14458.7|14457.2|14458.7|14457.2|139
1655200470000|2022-06-14 09:54:30|14458.6|14456.2|14459.7|14458.2|14459.7|14458.2|14458.6|14456.2|89
1655200480000|2022-06-14 09:54:40|14460.7|14459.2|14460.7|14458.2|14461.7|14460.2|14459.7|14458.1|117
1655200490000|2022-06-14 09:54:50|14459.7|14458.1|14459.7|14457.2|14460.7|14458.2|14458.7|14457.2|130
1655200500000|2022-06-14 09:55:00|14459.6|14458.1|14459.6|14458.1|14459.7|14458.2|14458.7|14456.2|57
1655200510000|2022-06-14 09:55:10|14459.7|14458.2|14458.7|14457.2|14459.7|14458.2|14457.7|14456.2|53
1655200520000|2022-06-14 09:55:20|14459.7|14458.2|14460.7|14459.2|14461.7|14460.2|14459.7|14458.2|84
1655200530000|2022-06-14 09:55:30|14461.7|14460.2|14461.7|14460.2|14462.7|14461.2|14460.7|14460.2|90
1655200540000|2022-06-14 09:55:40|14462.7|14461.2|14463.7|14462.2|14463.7|14462.2|14462.7|14461.2|18
1655200550000|2022-06-14 09:55:50|14464.7|14463.2|14465.7|14464.2|14465.7|14464.2|14464.7|14463.2|101
1655200560000|2022-06-14 09:56:00|14465.6|14464.1|14464.7|14463.2|14466.1|14464.2|14464.7|14463.2|90
1655200570000|2022-06-14 09:56:10|14465.7|14463.1|14464.7|14463.2|14465.7|14463.2|14464.6|14462.2|11
1655200580000|2022-06-14 09:56:20|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|24
1655200590000|2022-06-14 09:56:30|14465.6|14464.1|14463.7|14462.2|14465.7|14464.2|14463.7|14462.2|86
1655200600000|2022-06-14 09:56:40|14464.7|14463.2|14465.7|14464.2|14465.7|14464.2|14463.7|14462.2|168
1655200610000|2022-06-14 09:56:50|14465.6|14463.2|14465.7|14464.2|14465.7|14464.2|14464.7|14463.2|104
1655200620000|2022-06-14 09:57:00|14464.7|14463.2|14465.7|14464.2|14465.7|14464.2|14464.7|14463.2|25
1655200630000|2022-06-14 09:57:10|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|15
1655200640000|2022-06-14 09:57:20|14465.7|14464.2|14466.7|14465.2|14466.7|14465.2|14465.7|14464.2|38
1655200650000|2022-06-14 09:57:30|14466.6|14465.1|14466.7|14465.2|14467.7|14465.2|14466.6|14465.1|57
1655200660000|2022-06-14 09:57:40|14465.7|14464.2|14467.7|14465.2|14467.7|14466.2|14465.7|14464.2|93
1655200670000|2022-06-14 09:57:50|14466.7|14464.2|14466.7|14465.2|14466.7|14465.2|14465.7|14464.2|141
1655200680000|2022-06-14 09:58:00|14465.7|14464.2|14467.7|14466.2|14467.7|14466.2|14464.7|14463.2|131
1655200690000|2022-06-14 09:58:10|14466.7|14465.2|14467.7|14466.2|14467.7|14466.2|14466.7|14465.2|73
1655200700000|2022-06-14 09:58:20|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|112
1655200710000|2022-06-14 09:58:30|14469.7|14468.2|14468.7|14467.2|14469.7|14468.2|14468.7|14467.2|91
1655200720000|2022-06-14 09:58:40|14469.7|14468.2|14470.7|14469.2|14470.7|14469.2|14469.7|14468.2|453
1655200730000|2022-06-14 09:58:50|14471.7|14470.2|14471.7|14470.2|14472.7|14471.2|14471.7|14470.1|262
1655200740000|2022-06-14 09:59:00|14470.7|14469.2|14471.7|14470.2|14471.7|14470.2|14470.7|14469.2|80
1655200750000|2022-06-14 09:59:10|14470.7|14469.2|14469.7|14468.2|14471.7|14470.2|14469.7|14468.2|82
1655200760000|2022-06-14 09:59:20|14468.7|14467.2|14469.7|14468.2|14470.7|14469.2|14468.7|14467.2|405
1655200770000|2022-06-14 09:59:30|14470.6|14468.1|14470.7|14469.2|14470.7|14469.2|14469.7|14468.1|97
1655200780000|2022-06-14 09:59:40|14470.6|14469.1|14471.7|14470.2|14471.7|14470.2|14469.7|14468.2|72
1655200790000|2022-06-14 09:59:50|14470.7|14469.2|14471.7|14470.2|14471.7|14470.2|14470.7|14469.2|35
1655200800000|2022-06-14 10:00:00|14470.7|14469.2|14470.7|14469.2|14470.7|14469.2|14470.7|14469.2|74
1655200810000|2022-06-14 10:00:10|14471.6|14470.1|14472.6|14471.1|14473.7|14472.2|14470.7|14469.2|145
1655200820000|2022-06-14 10:00:20|14472.7|14471.2|14472.7|14471.2|14472.7|14471.2|14471.7|14470.2|57
1655200830000|2022-06-14 10:00:30|14471.7|14470.2|14471.7|14470.2|14472.7|14471.2|14471.7|14470.2|84
1655200840000|2022-06-14 10:00:40|14472.7|14471.2|14470.7|14469.2|14472.7|14471.2|14470.7|14469.2|83
1655200850000|2022-06-14 10:00:50|14471.7|14470.2|14471.7|14470.2|14472.7|14471.2|14471.6|14469.2|254
1655200860000|2022-06-14 10:01:00|14472.7|14471.2|14471.7|14470.2|14472.7|14471.2|14471.7|14470.2|190
1655200870000|2022-06-14 10:01:10|14472.7|14471.2|14472.7|14471.2|14472.7|14471.2|14471.7|14471.2|71
1655200880000|2022-06-14 10:01:20|14471.7|14470.2|14473.7|14472.2|14473.7|14472.2|14471.7|14470.2|115
1655200890000|2022-06-14 10:01:30|||||||||10
1655200900000|2022-06-14 10:01:40|14473.2|14471.2|14472.7|14471.2|14473.7|14472.2|14472.6|14470.2|79
1655200910000|2022-06-14 10:01:50|14471.7|14470.2|14468.7|14467.2|14471.7|14470.2|14468.7|14467.2|62
1655200920000|2022-06-14 10:02:00|14469.7|14468.2|14470.7|14469.2|14470.7|14469.2|14468.7|14467.2|81
1655200930000|2022-06-14 10:02:10|14471.6|14470.1|14471.7|14470.2|14471.7|14470.2|14471.6|14469.2|584
1655200940000|2022-06-14 10:02:20|14472.7|14471.2|14472.7|14470.2|14472.7|14471.2|14471.7|14469.2|39
1655200950000|2022-06-14 10:02:30|14472.6|14471.2|14472.7|14471.2|14472.7|14471.2|14471.7|14470.2|45
1655200960000|2022-06-14 10:02:40|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|35
1655200970000|2022-06-14 10:02:50|14472.7|14471.2|14470.7|14469.2|14472.7|14471.2|14470.7|14468.7|88
1655200980000|2022-06-14 10:03:00|14471.7|14470.1|14471.7|14470.2|14471.7|14470.2|14470.7|14469.2|81
1655200990000|2022-06-14 10:03:10|14472.7|14471.2|14471.7|14470.2|14472.7|14471.2|14471.7|14470.1|23
1655201000000|2022-06-14 10:03:20|||||||||21
1655201010000|2022-06-14 10:03:30|14472.7|14471.2|14472.7|14471.2|14472.7|14471.2|14471.7|14470.2|141
1655201020000|2022-06-14 10:03:40|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|8
1655201030000|2022-06-14 10:03:50|14472.6|14471.1|14471.7|14470.2|14472.7|14471.2|14471.7|14470.2|182
1655201040000|2022-06-14 10:04:00|14472.7|14471.2|14472.7|14471.2|14472.7|14471.2|14472.7|14471.2|52
1655201050000|2022-06-14 10:04:10|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|34
1655201060000|2022-06-14 10:04:20|14470.7|14469.2|14470.7|14469.2|14470.7|14469.2|14470.6|14469.1|47
1655201070000|2022-06-14 10:04:30|14471.7|14470.2|14470.7|14469.2|14471.7|14470.2|14470.7|14469.2|23
1655201080000|2022-06-14 10:04:40|14470.6|14469.1|14470.7|14469.2|14470.7|14469.2|14470.6|14469.1|16
1655201090000|2022-06-14 10:04:50|14470.6|14469.1|14472.7|14471.2|14472.7|14471.2|14469.7|14468.2|70
1655201100000|2022-06-14 10:05:00|14473.6|14472.1|14473.7|14472.2|14474.7|14473.2|14473.6|14472.1|63
1655201110000|2022-06-14 10:05:10|14472.7|14471.2|14472.7|14471.2|14472.7|14471.2|14472.7|14471.2|37
1655201120000|2022-06-14 10:05:20|14471.7|14469.2|14469.7|14468.2|14471.7|14469.2|14469.7|14468.2|66
1655201130000|2022-06-14 10:05:30|14469.6|14468.1|14468.7|14467.2|14469.7|14468.2|14468.7|14467.2|123
1655201140000|2022-06-14 10:05:40|14469.7|14468.2|14469.7|14468.2|14470.7|14469.2|14469.7|14468.2|82
1655201150000|2022-06-14 10:05:50|14469.6|14468.1|14468.7|14467.2|14469.7|14468.2|14468.7|14467.2|144
1655201160000|2022-06-14 10:06:00|14467.7|14466.2|14467.7|14466.2|14468.7|14466.2|14467.7|14466.2|15
1655201170000|2022-06-14 10:06:10|14468.7|14467.2|14468.7|14467.2|14469.7|14468.2|14468.7|14467.2|72
1655201180000|2022-06-14 10:06:20|14467.7|14466.2|14468.7|14467.2|14468.7|14467.2|14467.7|14466.2|120
1655201190000|2022-06-14 10:06:30|14469.7|14468.2|14469.7|14468.2|14469.7|14468.2|14468.7|14467.2|123
1655201200000|2022-06-14 10:06:40|14468.7|14467.2|14469.7|14468.2|14469.7|14468.2|14468.7|14467.2|72
1655201210000|2022-06-14 10:06:50|14468.7|14467.2|14469.7|14468.2|14469.7|14468.2|14468.7|14467.2|35
1655201220000|2022-06-14 10:07:00|14468.7|14467.2|14468.7|14467.2|14469.7|14468.2|14468.7|14467.2|69
1655201230000|2022-06-14 10:07:10|14467.7|14466.2|14468.7|14467.2|14468.7|14467.2|14467.7|14466.2|86
1655201240000|2022-06-14 10:07:20|14469.7|14468.2|14468.7|14467.2|14469.7|14468.2|14468.7|14467.2|93
1655201250000|2022-06-14 10:07:30|||||||||27
1655201260000|2022-06-14 10:07:40|14467.7|14466.2|14468.7|14467.2|14468.7|14467.2|14467.7|14466.2|179
1655201270000|2022-06-14 10:07:50|14469.7|14468.2|14468.7|14466.2|14469.7|14468.2|14468.7|14466.2|211
1655201280000|2022-06-14 10:08:00|14468.6|14467.1|14469.7|14468.2|14470.7|14469.2|14468.6|14467.1|174
1655201290000|2022-06-14 10:08:10|14470.7|14469.2|14470.7|14468.2|14470.7|14469.2|14469.7|14468.1|170
1655201300000|2022-06-14 10:08:20|14470.6|14469.1|14471.7|14470.2|14471.7|14470.2|14469.7|14468.2|122
1655201310000|2022-06-14 10:08:30|14472.7|14471.2|14471.7|14470.2|14472.7|14471.2|14471.7|14470.2|35
1655201320000|2022-06-14 10:08:40|14470.7|14469.2|14470.7|14469.2|14471.7|14470.2|14470.7|14468.2|59
1655201330000|2022-06-14 10:08:50|14469.7|14468.2|14469.7|14468.2|14470.7|14469.2|14469.7|14468.2|39
1655201340000|2022-06-14 10:09:00|14470.7|14468.1|14470.7|14469.2|14470.7|14469.2|14469.6|14468.1|296
1655201350000|2022-06-14 10:09:10|14469.7|14468.2|14469.7|14468.2|14470.7|14469.2|14469.7|14468.2|134
1655201360000|2022-06-14 10:09:20|14467.7|14466.2|14468.7|14467.2|14468.7|14467.2|14467.7|14466.2|275
1655201370000|2022-06-14 10:09:30|14469.7|14468.2|14469.7|14468.2|14469.7|14468.2|14468.7|14467.2|30
1655201380000|2022-06-14 10:09:40|14468.7|14467.2|14469.7|14468.2|14470.7|14469.2|14468.7|14467.2|176
1655201390000|2022-06-14 10:09:50|14469.6|14467.2|14470.7|14469.2|14472.7|14471.2|14469.6|14467.2|370
1655201400000|2022-06-14 10:10:00|14471.7|14470.2|14471.7|14470.2|14472.7|14471.2|14470.7|14469.1|285
1655201410000|2022-06-14 10:10:10|14472.7|14471.2|14472.7|14471.2|14473.7|14472.2|14471.7|14470.2|116
1655201420000|2022-06-14 10:10:20|14473.7|14472.2|14471.7|14470.2|14473.7|14472.2|14471.7|14470.2|168
1655201430000|2022-06-14 10:10:30|14472.7|14471.2|14472.7|14471.2|14473.7|14472.2|14471.7|14470.2|168
1655201440000|2022-06-14 10:10:40|14473.7|14472.2|14474.7|14473.2|14475.7|14474.2|14470.7|14469.2|218
1655201450000|2022-06-14 10:10:50|14473.7|14472.2|14474.7|14473.2|14474.7|14473.2|14473.7|14472.2|110
1655201460000|2022-06-14 10:11:00|14475.7|14474.2|14475.7|14473.2|14475.7|14474.2|14474.7|14473.2|66
1655201470000|2022-06-14 10:11:10|14476.7|14474.2|14475.7|14474.2|14476.7|14475.2|14474.7|14473.2|163
1655201480000|2022-06-14 10:11:20|14476.7|14475.2|14475.7|14474.2|14476.7|14475.2|14475.7|14474.2|199
1655201490000|2022-06-14 10:11:30|14474.7|14473.2|14475.7|14474.2|14475.7|14474.2|14474.7|14473.1|17
1655201500000|2022-06-14 10:11:40|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14475.7|14474.2|27
1655201510000|2022-06-14 10:11:50|14476.6|14475.1|14474.7|14473.2|14476.6|14475.1|14474.7|14473.2|46
1655201520000|2022-06-14 10:12:00|14473.7|14472.2|14472.7|14471.2|14473.7|14472.2|14472.7|14471.2|25
1655201530000|2022-06-14 10:12:10|14473.7|14472.1|14471.7|14470.2|14473.7|14472.2|14471.7|14470.2|363
1655201540000|2022-06-14 10:12:20|14471.6|14470.1|14471.6|14470.1|14472.6|14471.1|14471.6|14470.1|74
1655201550000|2022-06-14 10:12:30|14472.6|14471.1|14471.6|14470.1|14472.6|14471.1|14470.6|14469.1|147
1655201560000|2022-06-14 10:12:40|14472.6|14471.1|14471.6|14470.1|14472.6|14471.1|14471.6|14470.1|43
1655201570000|2022-06-14 10:12:50|14472.6|14471.1|14472.6|14471.1|14472.6|14471.1|14472.6|14471.1|64
1655201580000|2022-06-14 10:13:00|14472.7|14471.2|14471.6|14470.1|14473.6|14472.1|14471.6|14470.1|221
1655201590000|2022-06-14 10:13:10|14470.6|14469.1|14470.6|14469.1|14471.6|14470.1|14469.6|14468.1|254
1655201600000|2022-06-14 10:13:20|14469.6|14468.1|14469.6|14468.1|14470.6|14469.1|14468.6|14467.1|98
1655201610000|2022-06-14 10:13:30|14468.6|14467.1|14468.6|14467.1|14470.6|14469.1|14468.6|14467.1|118
1655201620000|2022-06-14 10:13:40|14469.6|14468.1|14470.6|14469.1|14470.6|14469.1|14469.6|14468.1|22
1655201630000|2022-06-14 10:13:50|14471.6|14470.1|14472.6|14471.1|14473.6|14472.1|14471.6|14470.1|152
1655201640000|2022-06-14 10:14:00|14473.6|14472.1|14474.6|14473.1|14475.6|14474.1|14473.6|14472.1|103
1655201650000|2022-06-14 10:14:10|14475.6|14473.2|14474.6|14473.1|14475.6|14474.1|14474.6|14473.1|47
1655201660000|2022-06-14 10:14:20|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|14474.6|14473.1|257
1655201670000|2022-06-14 10:14:30|14474.7|14473.2|14475.6|14474.1|14475.6|14474.1|14474.6|14473.1|37
1655201680000|2022-06-14 10:14:40|14474.6|14473.1|14475.6|14473.1|14475.6|14474.1|14474.6|14473.1|51
1655201690000|2022-06-14 10:14:50|14476.6|14474.1|14476.6|14475.1|14476.6|14475.1|14476.6|14474.1|80
1655201700000|2022-06-14 10:15:00|14477.6|14475.2|14477.6|14475.1|14477.7|14476.1|14476.6|14475.1|189
1655201710000|2022-06-14 10:15:10|14476.7|14475.2|14475.7|14474.2|14476.7|14475.2|14475.6|14474.1|142
1655201720000|2022-06-14 10:15:20|14475.6|14474.1|14476.6|14475.1|14476.7|14475.1|14475.6|14474.1|4
1655201730000|2022-06-14 10:15:30|14475.6|14474.1|14476.6|14474.1|14476.6|14475.1|14475.6|14474.1|32
1655201740000|2022-06-14 10:15:40|14475.6|14475.1|14476.6|14475.1|14476.6|14475.1|14475.6|14474.1|43
1655201750000|2022-06-14 10:15:50|14477.6|14476.1|14476.6|14474.1|14477.6|14476.1|14475.6|14474.1|226
1655201760000|2022-06-14 10:16:00|14475.6|14475.1|14476.6|14474.1|14477.6|14476.1|14475.6|14474.1|59
1655201770000|2022-06-14 10:16:10|14475.6|14475.1|14476.6|14475.1|14477.6|14476.1|14475.6|14475.1|150
1655201780000|2022-06-14 10:16:20|14477.6|14476.1|14476.6|14475.1|14477.6|14476.1|14476.6|14475.1|6
1655201790000|2022-06-14 10:16:30|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|14473.6|14472.1|41
1655201800000|2022-06-14 10:16:40|14474.6|14473.1|14474.6|14473.1|14474.6|14473.1|14472.6|14471.1|269
1655201810000|2022-06-14 10:16:50|14473.6|14472.1|14474.6|14473.1|14474.6|14473.1|14473.6|14472.1|30
1655201820000|2022-06-14 10:17:00|14475.7|14473.2|14473.6|14472.1|14475.7|14474.1|14473.6|14472.1|37
1655201830000|2022-06-14 10:17:10|14472.6|14471.1|14472.6|14471.1|14473.6|14472.1|14471.6|14470.1|149
1655201840000|2022-06-14 10:17:20|14471.7|14470.2|14473.6|14472.1|14473.6|14472.1|14471.6|14470.1|29
1655201850000|2022-06-14 10:17:30|14472.6|14471.1|14471.6|14470.1|14472.6|14471.1|14471.6|14470.1|46
1655201860000|2022-06-14 10:17:40||14469.1||14470.1||14470.1||14469.1|20
1655201870000|2022-06-14 10:17:50|14470.6|14469.1|14470.6|14469.1|14470.6|14469.1|14470.6|14469.1|42
1655201880000|2022-06-14 10:18:00|14469.6|14468.1|14470.6|14469.1|14471.6|14470.1|14469.6|14468.1|203
1655201890000|2022-06-14 10:18:10|14471.6|14470.1|14471.6|14470.1|14471.7|14470.2|14470.6|14469.1|97
1655201900000|2022-06-14 10:18:20||14469.1||14470.1||14470.1||14469.1|51
1655201910000|2022-06-14 10:18:30|14470.7|14469.2|14471.6|14470.1|14472.6|14471.1|14470.6|14469.1|123
1655201920000|2022-06-14 10:18:40|14472.6|14471.1|14473.6|14472.1|14475.6|14473.1|14472.6|14471.1|32
1655201930000|2022-06-14 10:18:50|14472.6|14471.1|14472.6|14470.1|14472.6|14471.1|14471.6|14470.1|37
1655201940000|2022-06-14 10:19:00|14471.7|14471.1|14473.6|14472.1|14473.7|14472.1|14471.7|14470.1|59
1655201950000|2022-06-14 10:19:10|14472.6|14471.1|14471.6|14470.1|14473.6|14472.1|14471.6|14470.1|188
1655201960000|2022-06-14 10:19:20|14472.6|14469.1|14470.6|14469.1|14472.6|14469.1|14470.6|14469.1|146
1655201970000|2022-06-14 10:19:30|14471.6|14470.1|14473.6|14471.1|14473.6|14471.2|14471.6|14470.1|237
1655201980000|2022-06-14 10:19:40|14472.6|14470.6|14472.6|14471.1|14473.6|14472.1|14472.6|14470.6|13
1655201990000|2022-06-14 10:19:50|14472.7|14471.2|14474.6|14473.1|14474.6|14473.1|14472.7|14471.1|211
1655202000000|2022-06-14 10:20:00|||||||||59
1655202010000|2022-06-14 10:20:10|||||||||8
1655202020000|2022-06-14 10:20:20|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|138
1655202030000|2022-06-14 10:20:30|14474.6|14473.1|14474.6|14473.1|14475.6|14474.1|14474.6|14473.1|22
1655202040000|2022-06-14 10:20:40|14475.6|14474.1|14475.6|14474.1|14475.7|14474.1|14474.6|14473.1|22
1655202050000|2022-06-14 10:20:50|14476.6|14475.1|14476.6|14474.1|14476.6|14475.1|14476.6|14474.1|91
1655202060000|2022-06-14 10:21:00|14475.6|14474.2|14476.6|14475.1|14476.6|14475.1|14475.6|14474.1|184
1655202070000|2022-06-14 10:21:10|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|22
1655202080000|2022-06-14 10:21:20|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|133
1655202090000|2022-06-14 10:21:30|14475.7|14474.2|14475.6|14474.1|14475.7|14474.2|14475.6|14474.1|83
1655202100000|2022-06-14 10:21:40|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|14475.6|14474.1|34
1655202110000|2022-06-14 10:21:50|14476.7|14474.2|14476.6|14475.1|14476.7|14475.1|14475.6|14474.1|45
1655202120000|2022-06-14 10:22:00|14476.7|14474.2|14476.6|14475.1|14476.7|14475.1|14475.6|14474.1|26
1655202130000|2022-06-14 10:22:10|||||||||36
1655202140000|2022-06-14 10:22:20|14477.6|14476.1|14479.6|14478.1|14479.6|14478.1|14477.6|14475.6|37
1655202150000|2022-06-14 10:22:30|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|14477.6|14476.1|242
1655202160000|2022-06-14 10:22:40|14477.7|14476.2|14478.6|14477.1|14478.6|14477.1|14477.6|14476.1|65
1655202170000|2022-06-14 10:22:50|14477.7|14476.1|14479.6|14477.1|14479.6|14478.1|14477.6|14476.1|163
1655202180000|2022-06-14 10:23:00|14478.6|14478.1|14479.6|14478.1|14479.6|14478.1|14478.6|14477.1|73
1655202190000|2022-06-14 10:23:10|14478.6|14477.1|14479.6|14478.1|14479.6|14478.1|14478.6|14477.1|46
1655202200000|2022-06-14 10:23:20|14478.6|14477.1|14479.6|14478.1|14480.7|14479.1|14478.6|14477.1|129
1655202210000|2022-06-14 10:23:30|14480.6|14478.2|14481.6|14480.1|14483.6|14482.1|14480.2|14478.2|217
1655202220000|2022-06-14 10:23:40|14482.6|14481.1|14481.7|14479.2|14482.7|14481.1|14480.6|14479.1|102
1655202230000|2022-06-14 10:23:50|14481.6|14479.1|14482.6|14481.1|14483.6|14481.1|14481.6|14479.1|115
1655202240000|2022-06-14 10:24:00|14483.6|14482.1|14483.1|14480.6|14483.7|14482.1|14482.6|14480.6|173
1655202250000|2022-06-14 10:24:10|14482.6|14481.1|14483.6|14481.1|14483.6|14482.1|14482.6|14481.1|84
1655202260000|2022-06-14 10:24:20|14484.6|14482.1|14483.6|14482.1|14484.6|14483.1|14483.6|14481.1|160
1655202270000|2022-06-14 10:24:30|14484.6|14483.1|14483.6|14482.1|14484.6|14483.1|14483.6|14482.1|142
1655202280000|2022-06-14 10:24:40|14484.6|14481.1|14482.6|14481.1|14484.6|14481.1|14482.6|14481.1|399
1655202290000|2022-06-14 10:24:50|14483.6|14482.1|14484.6|14483.1|14485.6|14484.1|14483.6|14482.1|586
1655202300000|2022-06-14 10:25:00|14485.6|14484.1|14485.6|14484.1|14485.6|14484.1|14484.6|14483.1|228
1655202310000|2022-06-14 10:25:10|14486.6||14486.6||14486.6||14486.6||183
1655202320000|2022-06-14 10:25:20|14486.7|14484.2|14486.6|14485.1|14486.7|14485.1|14485.6|14484.1|94
1655202330000|2022-06-14 10:25:30|||||||||55
1655202340000|2022-06-14 10:25:40|14487.6|14486.1|14486.6|14485.1|14487.6|14486.1|14486.6|14485.1|31
1655202350000|2022-06-14 10:25:50|14485.6|14484.1|14485.6|14484.1|14486.6|14485.1|14485.6|14483.1|162
1655202360000|2022-06-14 10:26:00|14484.6|14483.1|14484.6|14482.1|14485.6|14484.1|14483.6|14482.1|380
1655202370000|2022-06-14 10:26:10|14483.6|14483.1|14484.6|14483.1|14485.7|14484.1|14483.6|14482.1|127
1655202380000|2022-06-14 10:26:20|14485.6|14484.1|14485.6|14483.1|14485.6|14484.1|14484.6|14483.1|84
1655202390000|2022-06-14 10:26:30|14484.6|14484.1|14485.6|14484.1|14485.6|14484.1|14484.6|14483.2|89
1655202400000|2022-06-14 10:26:40|14484.6|14483.1|14484.6|14483.1|14484.6|14483.1|14483.6|14482.1|150
1655202410000|2022-06-14 10:26:50|||||||||28
1655202420000|2022-06-14 10:27:00|14486.6|14485.1|14485.6|14484.1|14486.6|14485.1|14485.6|14484.1|27
1655202430000|2022-06-14 10:27:10|14484.6|14483.1|14484.6|14483.1|14484.6|14483.1|14484.6|14483.1|49
1655202440000|2022-06-14 10:27:20|14485.6|14484.1|14485.6|14483.1|14485.6|14484.1|14484.6|14483.1|89
1655202450000|2022-06-14 10:27:30|14484.6|14484.1|14483.6|14482.1|14484.6|14484.1|14483.6|14482.1|20
1655202460000|2022-06-14 10:27:40|14484.6|14483.1|14483.6|14482.1|14484.6|14483.1|14483.6|14482.1|45
1655202470000|2022-06-14 10:27:50|14484.6|14483.1|14484.6|14483.1|14484.6|14483.1|14483.6|14482.1|163
1655202480000|2022-06-14 10:28:00|14484.7|14483.2|14486.6|14485.1|14486.6|14485.1|14484.7|14483.2|149
1655202490000|2022-06-14 10:28:10|14485.6|14484.1|14485.6|14484.1|14485.6|14484.1|14485.6|14484.1|84
1655202500000|2022-06-14 10:28:20|14486.6|14485.1|14486.6|14485.1|14486.7|14485.2|14486.6|14485.1|222
1655202510000|2022-06-14 10:28:30|14485.6|14484.1|14485.6|14484.1|14485.6|14484.1|14485.6|14484.1|56
1655202520000|2022-06-14 10:28:40|14484.6|14483.1|14484.6|14483.1|14485.6|14483.2|14484.6|14482.7|28
1655202530000|2022-06-14 10:28:50|14485.6|14483.2|14484.6|14483.1|14485.6|14483.2|14484.6|14483.1|37
1655202540000|2022-06-14 10:29:00|14483.6|14482.1|14483.6|14482.1|14483.6|14482.1|14483.6|14482.1|67
1655202550000|2022-06-14 10:29:10|14483.7|14482.2|14485.6|14484.1|14485.6|14484.1|14483.7|14482.2|107
1655202560000|2022-06-14 10:29:20|||||||||23
1655202570000|2022-06-14 10:29:30|14484.6|14483.1|14484.6|14483.1|14485.6|14484.1|14484.6|14483.1|25
1655202580000|2022-06-14 10:29:40|14483.6|14482.1|14482.6|14481.1|14484.6|14483.1|14482.6|14481.1|106
1655202590000|2022-06-14 10:29:50|14481.7|14480.1|14481.6|14480.1|14482.6|14480.2|14481.6|14480.1|132
1655202600000|2022-06-14 10:30:00|14480.6|14479.1|14478.6|14477.1|14480.6|14479.1|14478.6|14477.1|325
1655202610000|2022-06-14 10:30:10|14479.6|14478.1|14478.6|14477.1|14479.6|14478.1|14478.6|14477.1|145
1655202620000|2022-06-14 10:30:20|14479.5|14478|14480.6|14479.1|14480.6|14479.1|14479.5|14477.1|31
1655202630000|2022-06-14 10:30:30|14481.6|14480.1|14480.6|14479.1|14482.7|14481.1|14479.6|14478.1|57
1655202640000|2022-06-14 10:30:40|14479.6|14478.1|14479.6|14477.1|14479.7|14478.2|14479.6|14477.1|86
1655202650000|2022-06-14 10:30:50|14478.6|14478.1|14479.6|14478.1|14479.6|14478.1|14478.6|14477.1|190
1655202660000|2022-06-14 10:31:00|14479.7|14478.2|14478.6|14477.1|14479.7|14478.2|14478.6|14477.1|54
1655202670000|2022-06-14 10:31:10|14479.6|14478.1|14478.6|14477.1|14479.6|14478.1|14477.6|14476.1|57
1655202680000|2022-06-14 10:31:20|14477.6|14476.1|14477.6|14476.1|14478.5|14477.1|14477.6|14476.1|61
1655202690000|2022-06-14 10:31:30|14478.6|14476.2|14478.6|14476.1|14479.6|14477.2|14477.6|14476.1|118
1655202700000|2022-06-14 10:31:40|14477.7|14476.2|14477.6|14476.1|14478.6|14477.1|14477.6|14476.1|163
1655202710000|2022-06-14 10:31:50|14478.6|14476.2|14477.6|14476.1|14478.6|14477.1|14475.6|14474.1|253
1655202720000|2022-06-14 10:32:00|14478.6|14477.1|14477.6|14476.1|14479.6|14478.1|14477.6|14476.1|288
1655202730000|2022-06-14 10:32:10|14476.6|14475.1|14477.6|14476.1|14477.7|14476.1|14476.6|14475.1|136
1655202740000|2022-06-14 10:32:20|14478.6|14477.1|14476.6|14475.1|14478.6|14477.1|14476.6|14475.1|308
1655202750000|2022-06-14 10:32:30|14477.6|14476.1|14477.6|14476.1|14478.6|14477.1|14476.6|14475.1|475
1655202760000|2022-06-14 10:32:40|14478.6|14477.1|14477.6|14476.1|14478.6|14477.1|14477.6|14476.1|97
1655202770000|2022-06-14 10:32:50|||||||||35
1655202780000|2022-06-14 10:33:00|14476.6|14475.1|14477.6|14476.1|14477.6|14476.1|14476.6|14475.1|213
1655202790000|2022-06-14 10:33:10|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|14477.6|14476.1|327
1655202800000|2022-06-14 10:33:20|14477.6|14476.1|14478.6|14477.1|14478.6|14477.1|14477.6|14476.1|109
1655202810000|2022-06-14 10:33:30|14477.6|14476.1|14478.6|14476.1|14478.6|14477.1|14476.6|14475.1|132
1655202820000|2022-06-14 10:33:40|14478.5|14477.1|14479.6|14478.1|14479.6|14478.1|14478.5|14476.1|58
1655202830000|2022-06-14 10:33:50|14478.6|14477.1|14479.6|14478.1|14479.6|14478.1|14478.6|14477.1|70
1655202840000|2022-06-14 10:34:00|14478.6|14477.1|14475.6|14474.1|14478.6|14477.1|14475.6|14474.1|102
1655202850000|2022-06-14 10:34:10|14475.7|14474.2|14476.6|14475.1|14476.6|14475.1|14475.6|14474.1|14
1655202860000|2022-06-14 10:34:20|14475.6|14474.1|14474.6|14473.1|14475.6|14474.1|14474.6|14473.1|58
1655202870000|2022-06-14 10:34:30|14473.6|14472.1|14473.6|14472.1|14473.6|14472.1|14472.6|14471.1|125
1655202880000|2022-06-14 10:34:40|14474.6|14473.1|14474.6|14473.1|14474.6|14473.1|14473.6|14472.1|115
1655202890000|2022-06-14 10:34:50|14473.7|14472.2|14473.6|14472.1|14473.7|14472.2|14473.6|14472.1|1448
1655202900000|2022-06-14 10:35:00|14472.7|14471.2|14472.5|14471|14472.7|14471.2|14472.5|14471|73
1655202910000|2022-06-14 10:35:10|14472.6|14471.1|14472.6|14471.1|14472.6|14471.1|14471.6|14469.1|62
1655202920000|2022-06-14 10:35:20|14473.6|14472.1|14474.6|14473.1|14474.6|14473.1|14473.5|14472|203
1655202930000|2022-06-14 10:35:30|14473.6|14472.1|14474.6|14473.1|14474.6|14473.1|14473.6|14472.1|71
1655202940000|2022-06-14 10:35:40|14473.6|14472.1|14474.6|14472.1|14474.6|14473.1|14473.6|14472.1|98
1655202950000|2022-06-14 10:35:50|14475.6|14473.1|14475.6|14474.1|14476.6|14475.1|14475.6|14472.1|42
1655202960000|2022-06-14 10:36:00||14473.1||14474.1||14474.1||14473.1|126
1655202970000|2022-06-14 10:36:10|14476.6|14475.1|14477.6|14476.1|14477.6|14476.1|14475.6|14474.1|39
1655202980000|2022-06-14 10:36:20|14476.6|14475.1|14477.6|14476.1|14477.6|14476.1|14475.6|14474.1|192
1655202990000|2022-06-14 10:36:30|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|14474.6|14473.1|53
1655203000000|2022-06-14 10:36:40|14475.6|14474.1|14475.6|14474.1|14476.6|14475.1|14475.6|14474.1|19
1655203010000|2022-06-14 10:36:50|||||||||21
1655203020000|2022-06-14 10:37:00|14474.7|14473.2|14472.6|14471.1|14476.6|14474.1|14472.6|14471.1|86
1655203030000|2022-06-14 10:37:10|14471.6|14470.1|14472.6|14471.1|14472.6|14471.1|14470.6|14469.1|134
1655203040000|2022-06-14 10:37:20|14471.6|14470.1|14472.6|14471.1|14472.6|14471.1|14471.6|14470.1|65
1655203050000|2022-06-14 10:37:30|14471.6|14470.1|14472.6|14471.1|14472.6|14471.1|14471.6|14470.1|264
1655203060000|2022-06-14 10:37:40|14473.6|14472.1|14474.6|14473.1|14474.6|14473.1|14473.6|14472.1|86
1655203070000|2022-06-14 10:37:50|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|14475.6|14473.1|34
1655203080000|2022-06-14 10:38:00|14474.7|14473.2|14475.6|14474.1|14475.6|14474.1|14474.7|14473.2|54
1655203090000|2022-06-14 10:38:10|14474.6|14473.1|14475.7|14474.2|14476.6|14475.1|14474.6|14473.1|39
1655203100000|2022-06-14 10:38:20|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|0
1655203110000|2022-06-14 10:38:30|||||||||9
1655203120000|2022-06-14 10:38:40|14475.6|14474.1|14475.6|14474.1|14476.6|14475|14475.6|14474.1|165
1655203130000|2022-06-14 10:38:50|14475.5|14474|14475.6|14473.1|14475.6|14474|14475.5|14473.1|26
1655203140000|2022-06-14 10:39:00|14474.6|14474.1|14476.6|14475.1|14476.6|14475.1|14474.6|14473.1|26
1655203150000|2022-06-14 10:39:10|14477.6|14476.1|14479.6|14478.1|14479.6|14478.1|14477.6|14476.1|73
1655203160000|2022-06-14 10:39:20|14480.6|14479.1|14480.6|14479.1|14480.6|14479.1|14480.6|14479.1|32
1655203170000|2022-06-14 10:39:30|14481.6|14480.1|14482.6|14481.1|14482.6|14481.1|14481.6|14480.1|159
1655203180000|2022-06-14 10:39:40|14481.6|14480.1|14481.6|14479.1|14482.6|14480.1|14481.6|14479.1|56
1655203190000|2022-06-14 10:39:50||14480.1||14479.1||14480.1||14479.1|0
1655203200000|2022-06-14 10:40:00|14480.6|14480.1|14481.6|14480.1|14482.6|14481.1|14480.6|14480.1|53
1655203210000|2022-06-14 10:40:10|14480.6|14479.1|14480.6|14479.1|14481.6|14480.1|14480.6|14479.1|30
1655203220000|2022-06-14 10:40:20|||||||||20
1655203230000|2022-06-14 10:40:30|14481.6||14480.6||14481.6||14480.6||8
1655203240000|2022-06-14 10:40:40|14479.6|14478.1|14480.6|14479.1|14480.6|14479.1|14479.6|14478.1|29
1655203250000|2022-06-14 10:40:50|14481.6|14480.1|14480.6|14479.1|14481.6|14480.1|14480.6|14479.1|89
1655203260000|2022-06-14 10:41:00|||||||||11
1655203270000|2022-06-14 10:41:10|14478.7|14478.1|14478.6|14477.1|14478.7|14479.1|14478.6|14477.1|40
1655203280000|2022-06-14 10:41:20|14479.6|14476.1|14479.6|14478.1|14479.6|14478.1|14479.6|14476.1|13
1655203290000|2022-06-14 10:41:30|14480.6|14479.1|14481.6|14480.1|14481.6|14480.1|14480.6|14479.1|59
1655203300000|2022-06-14 10:41:40|14480.6|14479.1|14480.6|14479.1|14481.6|14480.1|14480.6|14479.1|77
1655203310000|2022-06-14 10:41:50|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|102
1655203320000|2022-06-14 10:42:00|14480.6|14479.1|14480.6|14479.1|14480.6|14479.1|14478.6|14477.1|219
1655203330000|2022-06-14 10:42:10|14479.6|14478.1|14479.6|14478.1|14479.6|14479.1|14479.6|14477.1|14
1655203340000|2022-06-14 10:42:20|14480.6|14479.1|14481.6|14480.1|14481.6|14480.1|14480.6|14479.1|5
1655203350000|2022-06-14 10:42:30|14480.6|14479.1|14479.6|14478.1|14480.6|14479.1|14479.6|14478.1|15
1655203360000|2022-06-14 10:42:40|14480.6|14479.1|14480.6|14479.1|14480.6|14479.1|14480.6|14478.1|41
1655203370000|2022-06-14 10:42:50|14481.6|14480.1|14480.6|14479.1|14481.6|14480.1|14480.6|14479.1|56
1655203380000|2022-06-14 10:43:00|14481.6|14480.1|14481.6|14480.1|14481.6|14480.1|14481.6|14480.1|97
1655203400000|2022-06-14 10:43:20|14480.6|14479.1|14479.6|14478.1|14481.6|14480.1|14479.6|14478.1|48
1655203410000|2022-06-14 10:43:30|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|4
1655203420000|2022-06-14 10:43:40|14479.5|14476.1|14479.6|14477.1|14479.6|14478.1|14479.5|14476.1|26
1655203430000|2022-06-14 10:43:50|14478.6|14478.1|14475.6|14474.1|14479.6|14478.1|14475.6|14474.1|98
1655203440000|2022-06-14 10:44:00|14476.6|14473.1|14473.6|14472.1|14476.6|14473.1|14473.6|14472.1|172
1655203450000|2022-06-14 10:44:10|14474.6|14473.1|14474.6|14473.1|14474.6|14473.1|14474.6|14473.1|83
1655203460000|2022-06-14 10:44:20|14473.6|14472.1|14472.6|14471.1|14473.6|14472.1|14472.6|14471.1|76
1655203470000|2022-06-14 10:44:30|14471.6|14470.1|14471.6|14470.1|14472.6|14471.1|14471.6|14470.1|60
1655203480000|2022-06-14 10:44:40|14472.6|14471.1|14471.6|14470.1|14472.6|14471.1|14471.6|14470.1|26
1655203490000|2022-06-14 10:44:50|14472.6|14471.1|14472.6|14471.1|14473.6|14472.1|14472.6|14470.1|35
1655203500000|2022-06-14 10:45:00|14471.6|14470.1|14471.6|14470.1|14472.6|14471.1|14471.6|14470.1|75
1655203510000|2022-06-14 10:45:10|14470.6|14469.1|14469.6|14468.1|14470.6|14469.1|14469.6|14468.1|81
1655203520000|2022-06-14 10:45:20|||||||||107
1655203530000|2022-06-14 10:45:30|14468.6|14467.1|14470.6|14469.1|14470.6|14469.1|14468.6|14467.1|294
1655203540000|2022-06-14 10:45:40|14469.6|14468.1|14469.6|14468.1|14469.6|14468.1|14469.6|14467.1|52
1655203550000|2022-06-14 10:45:50|14470.6|14467.1|14468.6|14467.1|14470.6|14467.1|14468.6|14467.1|26
1655203560000|2022-06-14 10:46:00|14467.6|14466.1|14468.6|14467.1|14468.6|14467.1|14467.6|14466.1|99
1655203570000|2022-06-14 10:46:10|14469.6|14468.1|14469.6|14468.1|14469.6|14468.1|14468.6|14468.1|26
1655203580000|2022-06-14 10:46:20|14470.6|14469.1|14468.6|14467.1|14470.6|14469.1|14468.6|14467.1|66
1655203590000|2022-06-14 10:46:30|14467.6|14466.1|14466.6|14465.1|14467.6|14467.1|14466.6|14465.1|202
1655203600000|2022-06-14 10:46:40|14467.6|14466.1|14466.6|14465.1|14467.6|14466.1|14466.6|14465.1|36
1655203610000|2022-06-14 10:46:50|14467.6|14466.1|14467.6|14466.1|14467.6|14466.1|14467.6|14466.1|19
1655203620000|2022-06-14 10:47:00|14466.6|14465.1|14467.6|14466.1|14467.6|14466.1|14466.6|14465.1|43
1655203630000|2022-06-14 10:47:10|14468.6|14467.1|14469.6|14468.1|14469.6|14468.1|14467.6|14466.1|194
1655203640000|2022-06-14 10:47:20|14470.6|14469.1|14469.7|14468.2|14470.6|14469.1|14469.7|14468.2|155
1655203650000|2022-06-14 10:47:30|14469.6|14468.1|14470.6|14469.1|14471.6|14469.1|14469.6|14468.1|93
1655203660000|2022-06-14 10:47:40|14469.6|14468.1|14469.6|14468.1|14469.6|14468.1|14469.6|14468.1|29
1655203670000|2022-06-14 10:47:50|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|62
1655203680000|2022-06-14 10:48:00|14469.6|14468.1|14469.6|14468.1|14469.6|14468.1|14468.6|14467.1|27
1655203690000|2022-06-14 10:48:10||14467.1||14468.1||14468.1||14467.1|3
1655203700000|2022-06-14 10:48:20|14470.6|14469.1|14470.6|14469.1|14470.6|14469.1|14469.6|14468.1|56
1655203710000|2022-06-14 10:48:30|14471.6|14470.1|14471.6|14470.1|14471.6|14470.1|14471.6|14470.1|180
1655203720000|2022-06-14 10:48:40|||||||||1
1655203730000|2022-06-14 10:48:50|14472.6|14471.1|14472.6|14471.1|14472.6|14471.1|14471.6|14470.1|66
1655203740000|2022-06-14 10:49:00|14471.7|14470.2|14468.6|14467.1|14472.6|14471.1|14468.6|14467.1|140
1655203750000|2022-06-14 10:49:10|14469.6|14468.1|14467.6|14466.1|14469.6|14468.1|14467.6|14466.1|100
1655203760000|2022-06-14 10:49:20|14468.6|14467.1|14468.6|14467.1|14469.6|14468.1|14468.6|14466.1|112
1655203770000|2022-06-14 10:49:30|14469.6|14468.1|14469.6|14468.1|14469.7|14468.2|14468.6|14468.1|26
1655203780000|2022-06-14 10:49:40|14470.5|14469|14469.6|14468.1|14470.6|14469.1|14469.6|14468.1|28
1655203790000|2022-06-14 10:49:50||14467.1||14468.1||14468.1||14467.1|23
1655203800000|2022-06-14 10:50:00|14468.6|14467.1|14470.6|14469.1|14470.6|14469.1|14468.6|14467.1|43
1655203810000|2022-06-14 10:50:10|14471.6|14470.1|14474.6|14472.1|14474.6|14472.1|14471.6|14470.1|97
1655203820000|2022-06-14 10:50:20|14473.6|14473.1|14473.6|14472.1|14474.6|14473.1|14473.6|14472.1|56
1655203830000|2022-06-14 10:50:30|14473.7|14472.2|14474.6|14473.1|14474.6|14473.1|14473.7|14472.1|38
1655203840000|2022-06-14 10:50:40|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|35
1655203850000|2022-06-14 10:50:50|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|14475.6|14474.1|41
1655203860000|2022-06-14 10:51:00|14475.6|14474.1|14475.6|14474.1|14476.6|14475.1|14475.6|14474.1|73
1655203870000|2022-06-14 10:51:10|14476.5|14475|14476.6|14475.1|14477.6|14476.1|14476.5|14475|3114
1655203880000|2022-06-14 10:51:20|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|14476.6|14475.1|65
1655203890000|2022-06-14 10:51:30|14477.5|14476|14476.6|14475.1|14477.6|14476.1|14476.6|14475.1|34
1655203900000|2022-06-14 10:51:40|14476.5|14474|14476.6|14475.1|14476.6|14475.1|14475.6|14474|125
1655203910000|2022-06-14 10:51:50|14475.6|14474.1|14476.6|14475.1|14476.6|14475.1|14475.6|14474.1|27
1655203920000|2022-06-14 10:52:00|14475.7|14474.2|14477.6|14476.1|14477.6|14476.1|14475.6|14474.1|17
1655203930000|2022-06-14 10:52:10|14477.5|14475.1|14475.6|14474.1|14477.6|14476.1|14475.6|14474.1|34
1655203940000|2022-06-14 10:52:20|14474.6|14473.1|14475.6|14474.1|14475.6|14474.1|14473.6|14472.1|27
1655203950000|2022-06-14 10:52:30|14475.7|14474.2|14476.6|14475.1|14476.6|14475.1|14475.7|14474.2|168
1655203960000|2022-06-14 10:52:40|14476.5|14475|14476.6|14475.1|14476.6|14475.1|14476.5|14474.1|40
1655203970000|2022-06-14 10:52:50|14477.6|14476.1|14477.6|14475.1|14478.6|14476.1|14477.6|14475.1|20
1655203980000|2022-06-14 10:53:00|14477.5|14476|14477.6|14476.1|14477.6|14476.1|14476.6|14475.1|27
1655203990000|2022-06-14 10:53:10||14475.1||14476.1||14476.1||14475.1|3
1655204000000|2022-06-14 10:53:20|14476.7|14475.1|14480.6|14479.1|14480.6|14479.1|14476.6|14475.1|479
1655204010000|2022-06-14 10:53:30|14479.6|14478.1|14480.6|14478.1|14480.6|14479.1|14479.6|14478.1|44
1655204020000|2022-06-14 10:53:40|14481.6|14479.1|14480.6|14479.1|14481.6|14480.1|14480.6|14479.1|111
1655204030000|2022-06-14 10:53:50|14479.6|14478.1|14478.6|14477.1|14479.6|14478.1|14478.6|14477|44
1655204040000|2022-06-14 10:54:00|14477.6|14476.1|14479.6|14478.1|14479.6|14478.1|14477.6|14476.1|47
1655204050000|2022-06-14 10:54:10|14478.6|14477.1|14479.6|14478.1|14479.6|14478.1|14478.6|14477.1|267
1655204060000|2022-06-14 10:54:20|14480.6|14479.1|14480.5|14479|14480.6|14479.1|14480.5|14478.1|45
1655204070000|2022-06-14 10:54:30|14480.6|14479.1|14479.6|14478.1|14481.6|14480.1|14479.6|14478.1|270
1655204080000|2022-06-14 10:54:40|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|75
1655204090000|2022-06-14 10:54:50|||||||||1
1655204100000|2022-06-14 10:55:00|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|14478.6|14477.1|69
1655204110000|2022-06-14 10:55:10|14478.6|14477.1|14479.6|14478.1|14479.6|14478.1|14478.6|14477.1|69
1655204120000|2022-06-14 10:55:20|14480.6|14477.1|14478.6|14477.1|14480.6|14477.1|14478.6|14477.1|28
1655204140000|2022-06-14 10:55:40|14478.5|14477|14478.6|14477.1|14479.6|14478.1|14477.6|14476.1|129
1655204150000|2022-06-14 10:55:50|14478.5|14477|14478.6|14477.1|14478.6|14477.1|14478.5|14477|50
1655204160000|2022-06-14 10:56:00|14479.5|14478|14478.6|14477.1|14479.6|14478.1|14478.6|14476.1|85
1655204170000|2022-06-14 10:56:10|||||||||32
1655204180000|2022-06-14 10:56:20|14479.6|14478.1|14480.6|14479.1|14480.6|14479.1|14477.6|14476.1|236
1655204190000|2022-06-14 10:56:30|14479.6|14478.1|14481.6|14480.1|14481.6|14480.1|14479.6|14478.1|191
1655204200000|2022-06-14 10:56:40|14480.6|14479.1|14480.6|14479.1|14481.6|14480.1|14480.6|14479.1|89
1655204210000|2022-06-14 10:56:50|14479.6|14478.1|14478.6|14477.1|14480.5|14479|14478.6|14477.1|354
1655204230000|2022-06-14 10:57:10|14477.6|14476.1|14475.6|14474.1|14478.6|14477.1|14475.6|14474.1|89
1655204240000|2022-06-14 10:57:20|14474.6|14473.1|14474.6|14473.1|14474.6|14473.1|14474.6|14473.1|160
1655204250000|2022-06-14 10:57:30|14475.5|14473|14474.6|14473.1|14475.6|14474.1|14474.6|14473|197
1655204260000|2022-06-14 10:57:40|||||||||133
1655204270000|2022-06-14 10:57:50|14475.6|14474.1|14474.6|14473.1|14475.6|14474.1|14474.6|14473.1|58
1655204280000|2022-06-14 10:58:00|14475.6|14474.1|14475.6|14474.1|14475.6|14474.1|14474.6|14473|155
1655204290000|2022-06-14 10:58:10|14474.6|14473.1|14473.6|14472.1|14475.6|14474.1|14473.6|14472.1|102
1655204300000|2022-06-14 10:58:20|14474.6|14473.1|14476.6|14475.1|14476.6|14475.1|14474.6|14472.1|243
1655204310000|2022-06-14 10:58:30|14475.6|14474.1|14474.6|14473.1|14475.6|14474.1|14474.6|14473.1|82
1655204320000|2022-06-14 10:58:40|14475.6|14474.1|14474.6|14473.1|14475.6|14474.1|14474.6|14473|59
1655204330000|2022-06-14 10:58:50|14473.6|14472.1|14474.6|14473.1|14474.6|14473.1|14473.6|14472.1|132
1655204340000|2022-06-14 10:59:00|14475.6|14474.1|14477.6|14476.1|14477.6|14476.1|14475.6|14474.1|32
1655204350000|2022-06-14 10:59:10|14478.6|14477.1|14478.6|14477.1|14479.6|14478.1|14478.6|14477.1|73
1655204360000|2022-06-14 10:59:20|14479.5|14478|14481.6|14480.1|14481.6|14480.1|14479.5|14478|75
1655204370000|2022-06-14 10:59:30|14482.6|14481.1|14483.6|14482.1|14484.6|14483.1|14482.6|14481.1|131
1655204380000|2022-06-14 10:59:40|14482.6|14481.1|14481.6|14480.1|14482.6|14482.1|14481.6|14480.1|261
1655204390000|2022-06-14 10:59:50|14482.6|14481.1|14485.6|14484.1|14485.6|14484.1|14482.6|14481.1|62
1655204400000|2022-06-14 11:00:00|14486.6|14485.1|14489.6|14488.1|14489.6|14488.1|14485.6|14484.1|246
1655204410000|2022-06-14 11:00:10|14490.6|14489.1|14487.6|14486.1|14490.6|14489.1|14487.6|14486.1|135
1655204420000|2022-06-14 11:00:20|14486.6|14485.1|14485.6|14484.1|14486.6|14485.1|14485.6|14484.1|214
1655204430000|2022-06-14 11:00:30|14484.6|14483.1|14486.6|14484.1|14486.6|14484.1|14484.6|14483.1|53
1655204440000|2022-06-14 11:00:40|14485.6|14483.1|14483.6|14482.1|14485.6|14483.1|14482.6|14481.1|276
1655204450000|2022-06-14 11:00:50|14482.6|14481.1|14481.6|14480.1|14482.6|14481.1|14480.6|14479.1|235
1655204460000|2022-06-14 11:01:00|14480.6|14479.1|14480.6|14479.1|14480.6|14479.1|14479.6|14478.1|262
1655204470000|2022-06-14 11:01:10|14481.6|14480.1|14480.6|14479.1|14481.6|14480.1|14480.6|14479.1|21
1655204480000|2022-06-14 11:01:20|14480.5|14478.1|14479.6|14478.1|14480.6|14479.1|14479.6|14478.1|486
1655204490000|2022-06-14 11:01:30|14480.6|14479.1|14479.6|14477.1|14481.6|14480.1|14479.6|14477.1|172
1655204500000|2022-06-14 11:01:40|14479.5|14478|14478.6|14477.1|14479.6|14478.1|14478.5|14476|174
1655204510000|2022-06-14 11:01:50|14478.5|14476.1|14479.6|14477.1|14479.6|14478.1|14478.5|14476.1|236
1655204520000|2022-06-14 11:02:00|14478.6|14478.1|14478.5|14477|14479.5|14478.1|14477.6|14476|514
1655204530000|2022-06-14 11:02:10|14478.6|14477.1|14479.6|14477.1|14479.6|14478.1|14478.5|14477|25
1655204540000|2022-06-14 11:02:20|14479.5|14478|14478.6|14477.1|14480.6|14479.1|14478.6|14477.1|86
1655204550000|2022-06-14 11:02:30|14477.6|14476.1|14478.6|14477.1|14479.6|14478.1|14477.6|14476.1|178
1655204560000|2022-06-14 11:02:40|14479.6|14478.1|14475.6|14474.1|14479.6|14478.1|14474.6|14473.1|106
1655204570000|2022-06-14 11:02:50|14474.6|14473.1|14474.6|14473.1|14475.6|14474.1|14473.6|14472.1|147
1655204580000|2022-06-14 11:03:00|14475.6|14474.1|14474.6|14473.1|14475.6|14474.1|14474.6|14473.1|143
1655204590000|2022-06-14 11:03:10|14475.6|14474|14474.6|14473.1|14475.6|14474.1|14474.6|14473.1|125
1655204600000|2022-06-14 11:03:20|14475.6|14474.1|14477.6|14476.1|14477.6|14476.1|14475.6|14474.1|427
1655204610000|2022-06-14 11:03:30|14478.6|14477.1|14475.6|14474.1|14478.6|14477.1|14475.6|14474|66
1655204620000|2022-06-14 11:03:40|14476.6|14475.1|14477.6|14476.1|14477.6|14476.1|14476.6|14475.1|72
1655204630000|2022-06-14 11:03:50|14476.6|14475.1|14478.6|14477.1|14479.6|14478.1|14476.6|14475.1|127
1655204640000|2022-06-14 11:04:00|14477.6|14476.1|14475.6|14474.1|14477.6|14476.1|14475.6|14474.1|40
1655204650000|2022-06-14 11:04:10|14476.6|14473.1|14475.6|14474.1|14476.6|14474.1|14474.6|14473|87
1655204660000|2022-06-14 11:04:20|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|14475.6|14474.1|36
1655204670000|2022-06-14 11:04:30|14475.6|14474.1|14473.6|14472.1|14475.6|14474.1|14473.6|14472.1|64
1655204680000|2022-06-14 11:04:40|14474.6|14473.1|14474.6|14473.1|14474.6|14473.1|14473.6|14472.1|158
1655204690000|2022-06-14 11:04:50|14473.6|14472.1|14473.6|14472.1|14474.5|14472.1|14473.6|14472|18
1655204700000|2022-06-14 11:05:00|14474.6|14473.1|14474.6|14473.1|14474.6|14473.1|14473.6|14472.1|24
1655204710000|2022-06-14 11:05:10|14473.6|14472.1|14473.6|14472.1|14473.6|14473.1|14473.6|14472.1|18
1655204720000|2022-06-14 11:05:20|14472.6|14471.1|14473.6|14472.1|14473.6|14472.1|14472.6|14471.1|70
1655204730000|2022-06-14 11:05:30|14473.5|14471.1|14472.6|14471.1|14473.6|14472.1|14472.6|14471.1|68
1655204740000|2022-06-14 11:05:40|14473.6|14472|14473.6|14472.1|14473.6|14472.1|14473.5|14472|41
1655204750000|2022-06-14 11:05:50|14474.6|14473.1|14473.6|14472.1|14474.6|14473.1|14472.6|14471.1|113
1655204760000|2022-06-14 11:06:00|14473.5|14472|14472.6|14471.1|14473.5|14472|14471.6|14470.1|115
1655204770000|2022-06-14 11:06:10|14473.6|14472.1|14474.6|14473.1|14476.6|14474.1|14473.6|14472.1|123
1655204780000|2022-06-14 11:06:20|14475.6||14475.6||14475.6||14474.6||7
1655204790000|2022-06-14 11:06:30|14474.6||14474.6||14474.6||14474.6||1
1655204800000|2022-06-14 11:06:40|14473.6|14472.1|14472.6|14470.1|14473.6|14472.1|14471.6|14470.1|96
1655204810000|2022-06-14 11:06:50|14471.6|14470|14471.6|14470.1|14472.6|14471.1|14471.6|14470|30
1655204820000|2022-06-14 11:07:00|14470.6|14469.1|14470.6|14469.1|14470.6|14469.1|14470.6|14469.1|81
1655204830000|2022-06-14 11:07:10|14471.6|14470.1|14471.6|14470.1|14471.6|14470.1|14471.6|14470.1|79
1655204840000|2022-06-14 11:07:20|14472.6|14471.1|14471.6|14470.1|14473.6|14472.1|14471.6|14470.1|185
1655204850000|2022-06-14 11:07:30|14472.6|14471|14470.6|14469.1|14472.6|14471.1|14470.6|14469.1|27
1655204860000|2022-06-14 11:07:40|14471.6|14468.1|14469.6|14468.1|14471.6|14468.1|14469.6|14468.1|101
1655204870000|2022-06-14 11:07:50|14470.5|14468|14470.6|14468.1|14470.6|14468.1|14469.6|14468|50
1655204880000|2022-06-14 11:08:00|14469.6||14469.6||14470.6||14469.6||16
1655204890000|2022-06-14 11:08:10|14468.6|14467.1|14468.6|14467.1|14469.6|14468.1|14468.6|14467.1|73
1655204900000|2022-06-14 11:08:20|14467.6|14466.1|14467.6|14466.1|14468.6|14467.1|14466.6|14465.1|153
1655204910000|2022-06-14 11:08:30|14466.6|14465.1|14466.6|14464.1|14466.6|14465.1|14465.6|14464.1|114
1655204920000|2022-06-14 11:08:40|14465.6|14465.1|14466.6|14464.1|14466.6|14465.1|14465.6|14464.1|77
1655204930000|2022-06-14 11:08:50|14465.6|14463.1|14464.6|14463.1|14465.6|14463.1|14464.6|14463.1|109
1655204940000|2022-06-14 11:09:00|14463.6|14462.1|14462.6|14461.1|14463.6|14462.1|14460.6|14459.1|184
1655204950000|2022-06-14 11:09:10|14461.6|14460.1|14462.6|14461.1|14462.6|14461.1|14460.6|14459.1|158
1655204960000|2022-06-14 11:09:20|14462.5|14461|14461.6|14460.1|14462.5|14461|14461.6|14460.1|299
1655204970000|2022-06-14 11:09:30|14460.6|14459.1|14460.6|14459.1|14460.6|14459.1|14460.6|14459.1|109
1655204980000|2022-06-14 11:09:40|14461.6|14460.1|14460.6|14459.1|14461.6|14460.1|14460.6|14459.1|131
1655204990000|2022-06-14 11:09:50|14461.6|14460|14460.6|14459.1|14461.6|14460.1|14460.6|14459|74
1655205000000|2022-06-14 11:10:00|14461.6|14460.1|14459.6|14458.1|14461.6|14460.1|14459.6|14458.1|63
1655205010000|2022-06-14 11:10:10|14460.6|14459.1|14460.6|14459.1|14461.6|14459.1|14459.6|14458.1|166
1655205020000|2022-06-14 11:10:20|14461.6|14458.1|14462.6|14461.1|14462.6|14461.1|14461.6|14458.1|208
1655205030000|2022-06-14 11:10:30|14463.6|14462.1|14465.6|14464.1|14465.6|14464.1|14463.6|14462.1|140
1655205040000|2022-06-14 11:10:40|14464.6|14463.1|14463.6|14462.1|14464.6|14463.1|14463.6|14462.1|94
1655205050000|2022-06-14 11:10:50|14464.6|14463.1|14464.6|14463.1|14464.6|14463.1|14464.5|14463|160
1655205060000|2022-06-14 11:11:00|14465.6|14464|14463.6|14462.1|14465.6|14464.1|14463.6|14462.1|15
1655205070000|2022-06-14 11:11:10|14462.6|14461.1|14461.6|14460.1|14462.6|14461.1|14460.6|14459.1|170
1655205080000|2022-06-14 11:11:20|14462.6|14459.1|14461.6|14460.1|14462.6|14460.1|14459.6|14458.1|88
1655205090000|2022-06-14 11:11:30|||||||||358
1655205100000|2022-06-14 11:11:40|14460.6|14459.1|14461.6|14460.1|14461.6|14460.1|14460.6|14459.1|38
1655205110000|2022-06-14 11:11:50|14460.6|14459.1|14460.6|14459.1|14461.6|14460.1|14460.6|14459.1|101
1655205120000|2022-06-14 11:12:00|14461.6|14460.1|14462.5|14461|14462.6|14461.1|14460.6|14459.1|180
1655205130000|2022-06-14 11:12:10|14463.5|14462|14460.5|14459|14463.5|14462|14460.5|14459|201
1655205140000|2022-06-14 11:12:20|14459.5|14458|14459.5|14458|14459.5|14458|14458.5|14457|26
1655205150000|2022-06-14 11:12:30|14458.5|14457|14459.5|14458|14459.6|14458.1|14458.5|14457|74
1655205160000|2022-06-14 11:12:40|14460.5|14459|14460.5|14459|14461.5|14460|14460.5|14459|35
1655205170000|2022-06-14 11:12:50|14461.5|14460|14460.5|14459|14461.5|14460|14460.5|14459|93
1655205180000|2022-06-14 11:13:00|14461.5|14460|14461.5|14460|14461.5|14460|14461.5|14460|57
1655205190000|2022-06-14 11:13:10|14462.5|14461|14462.5|14461|14462.5|14461|14462.5|14461|99
1655205200000|2022-06-14 11:13:20|14461.5|14460|14462.5|14461|14462.5|14461|14460.5|14459|118
1655205210000|2022-06-14 11:13:30|14461.5|14460|14461.5|14460|14461.5|14460|14461.5|14460|29
1655205220000|2022-06-14 11:13:40|14460.6|14459|14460.5|14459|14461.5|14459.1|14460.5|14459|21
1655205230000|2022-06-14 11:13:50|||||||||5
1655205240000|2022-06-14 11:14:00|14461.5|14460|14459.5|14458|14461.5|14460|14459.5|14458|134
1655205250000|2022-06-14 11:14:10|14460.5|14459|14460.5|14459|14460.5|14459|14459.5|14458|48
1655205260000|2022-06-14 11:14:20|14461.5|14460|14463.5|14461|14463.5|14462|14461.5|14460|60
1655205270000|2022-06-14 11:14:30|14462.5|14460|14463.5|14462|14463.5|14462|14462.5|14460|247
1655205280000|2022-06-14 11:14:40|14462.5|14461|14463.5|14462|14463.5|14462|14462.5|14461|73
1655205290000|2022-06-14 11:14:50|14462.5|14461|14463.5|14462|14463.5|14462|14462.5|14461|50
1655205300000|2022-06-14 11:15:00||14461||14462||14462||14461|8
1655205310000|2022-06-14 11:15:10|14462.5|14461|14462.5|14461|14462.5|14461|14461.5|14460|79
1655205320000|2022-06-14 11:15:20|14463.5|14462|14463.5|14462|14463.5|14462|14463.5|14461|15
1655205330000|2022-06-14 11:15:30|14464.5|14463|14462.5|14461|14464.5|14463|14462.5|14461|50
1655205340000|2022-06-14 11:15:40|14463.5|14461.1|14462.5|14461|14463.5|14462|14462.5|14461|222
1655205350000|2022-06-14 11:15:50|14461.5|14460|14461.5|14460|14462.5|14461|14461.5|14460|170
1655205360000|2022-06-14 11:16:00|14460.5|14459|14459.5|14458|14460.5|14459|14459.5|14458|437
1655205370000|2022-06-14 11:16:10|14458.5|14457|14458.5|14457|14459.5|14458|14457.5|14456|342
1655205380000|2022-06-14 11:16:20|14457.5|14456|14456.5|14455|14457.5|14457|14456.5|14455|283
1655205390000|2022-06-14 11:16:30|14457.5|14456|14456.5|14455|14457.6|14456|14456.5|14455|107
1655205400000|2022-06-14 11:16:40|14457.5|14456|14454.5|14453|14457.5|14456|14454.5|14453|192
1655205410000|2022-06-14 11:16:50|14453.5|14452|14453.5|14452|14453.5|14452|14452.5|14451|121
1655205420000|2022-06-14 11:17:00|14454.5|14453|14452.5|14451|14454.5|14453|14452.5|14451|201
1655205430000|2022-06-14 11:17:10|14453.5|14450|14453.5|14452|14453.5|14452|14453.5|14450|14
1655205440000|2022-06-14 11:17:20|14454.5|14453|14453.5|14452|14454.5|14453|14453.5|14452|152
1655205450000|2022-06-14 11:17:30|14452.5|14451|14451.5|14450|14453.6|14451.1|14451.5|14450|224
1655205460000|2022-06-14 11:17:40|14450.5|14449|14453.5|14452|14453.5|14452|14450.5|14449|144
1655205470000|2022-06-14 11:17:50|14452.5|14451|14452.5|14451|14453.5|14452|14452.5|14451|84
1655205480000|2022-06-14 11:18:00|14453.5|14452|14453.5|14452|14454.5|14453|14453.5|14452|147
1655205490000|2022-06-14 11:18:10|14452.5|14451|14452.5|14451|14453.5|14452|14451.5|14450|124
1655205500000|2022-06-14 11:18:20|14452.6|14451.1|14451.5|14450|14453.5|14452|14451.5|14450|133
1655205510000|2022-06-14 11:18:30|14452.5|14451|14451.5|14450|14452.5|14451|14451.5|14450|80
1655205520000|2022-06-14 11:18:40|14452.5|14451|14450.5|14449|14452.6|14451|14450.5|14449|132
1655205530000|2022-06-14 11:18:50|14449.5|14448|14449.5|14448|14450.5|14449|14449.5|14447|260
1655205540000|2022-06-14 11:19:00|14448.5|14447|14446.5|14445|14449.5|14448|14446.5|14445|396
1655205550000|2022-06-14 11:19:10|14447.5|14444|14445.5|14444|14447.5|14445|14445.5|14444|109
1655205560000|2022-06-14 11:19:20|14446.5|14445|14447.5|14446|14447.5|14446|14446.5|14445|244
1655205570000|2022-06-14 11:19:30|14448.5|14447|14450.5|14449|14450.5|14449|14448.5|14447|71
1655205580000|2022-06-14 11:19:40|14449.5|14448|14448.5|14446|14449.5|14448|14447.5|14446|94
1655205590000|2022-06-14 11:19:50|14447.6|14447|14447.5|14446|14449.5|14447|14447.5|14446|108
1655205600000|2022-06-14 11:20:00|14448.5|14447|14448.5|14446|14449.6|14448|14447.6|14446|120
1655205610000|2022-06-14 11:20:10|14447.5|14447|14446.5|14445|14448.5|14447|14445.5|14444|301
1655205620000|2022-06-14 11:20:20|14447.5|14446|14448.5|14447|14448.5|14447|14447.5|14445|163
1655205630000|2022-06-14 11:20:30|14447.5|14446|14445.5|14444|14448.5|14446|14444.5|14443|102
1655205650000|2022-06-14 11:20:50|14446.5|14445|14446.5|14444|14446.5|14445|14445.5|14444|379
1655205660000|2022-06-14 11:21:00|14445.5|14445|14445.5|14444|14445.5|14445|14444.5|14443|319
1655205670000|2022-06-14 11:21:10|14444.6|14443.1|14443.5|14442|14444.6|14443.1|14442.5|14441|330
1655205680000|2022-06-14 11:21:20|14444.5|14443|14444.5|14442|14444.5|14443|14444.5|14442|57
1655205690000|2022-06-14 11:21:30|14445.5|14443|14444.5|14443|14445.5|14444|14444.5|14443|240
1655205700000|2022-06-14 11:21:40|14443.5|14442|14444.5|14443|14444.5|14443|14443.5|14442|35
1655205710000|2022-06-14 11:21:50|14445.5|14444|14445.5|14444|14446.5|14445|14444.5|14443|482
1655205720000|2022-06-14 11:22:00|14444.5|14443|14444.5|14443|14445.5|14444|14444.5|14442|228
1655205730000|2022-06-14 11:22:10|14444.6|14442|14444.5|14443|14444.6|14443|14443.5|14442|68
1655205740000|2022-06-14 11:22:20|14443.5|14442|14442.5|14441|14443.5|14442|14442.5|14441|323
1655205750000|2022-06-14 11:22:30|14443.5|14442|14443.5|14442|14444.5|14443|14443.5|14442|118
1655205760000|2022-06-14 11:22:40|14442.5|14441|14440.5|14439|14442.5|14441|14440.5|14439|498
1655205770000|2022-06-14 11:22:50|14441.5|14440|14440.5|14439|14441.5|14440|14439.6|14438.1|216
1655205780000|2022-06-14 11:23:00|14440.6|14439.1|14439.6|14438.1|14442.5|14440|14439.6|14438|206
1655205790000|2022-06-14 11:23:10|14440.5|14439|14440.5|14439|14441.5|14440|14440.5|14439|56
1655205800000|2022-06-14 11:23:20|14439.5|14438|14440.5|14439|14440.5|14439|14439.5|14438|190
1655205810000|2022-06-14 11:23:30|14439.5|14438|14440.5|14439|14441.5|14440|14439.5|14438|169
1655205820000|2022-06-14 11:23:40|14441.5|14440|14441.5|14439|14441.5|14440|14441.5|14439|69
1655205830000|2022-06-14 11:23:50|14441.6|14440|14439.5|14438|14442.5|14441|14439.5|14438|507
1655205840000|2022-06-14 11:24:00|14440.5|14439|14441.5|14440|14442.5|14441|14439.5|14438|476
1655205850000|2022-06-14 11:24:10|14442.5|14440.1|14443.5|14442|14443.5|14442|14441.6|14440|162
1655205860000|2022-06-14 11:24:20|14444.5|14443|14443.5|14442|14444.5|14443|14443.5|14442|64
1655205870000|2022-06-14 11:24:30|14444.5|14443|14443.5|14442|14444.5|14443|14442.5|14441|808
1655205880000|2022-06-14 11:24:40|14442.5|14441|14442.5|14441|14443.5|14442|14441.5|14440|372
1655205890000|2022-06-14 11:24:50|14443.5|14442|14443.5|14442|14444.5|14443|14443.5|14442|145
1655205900000|2022-06-14 11:25:00|14442.5|14441|14439.5|14438|14442.5|14441|14439.5|14438|268
1655205910000|2022-06-14 11:25:10|14438.5|14437|14440.5|14439|14440.5|14439|14437.5|14436|244
1655205920000|2022-06-14 11:25:20|14439.5|14438|14439.5|14438|14440.5|14439|14439.5|14438|202
1655205930000|2022-06-14 11:25:30|14440.5|14439|14438.5|14436|14440.5|14439|14438.5|14436|135
1655205940000|2022-06-14 11:25:40|14437.6|14437|14440.5|14439|14440.5|14439|14437.5|14436|234
1655205950000|2022-06-14 11:25:50|14439.5|14438|14438.5|14437|14440.5|14439|14437.5|14436|274
1655205960000|2022-06-14 11:26:00|14437.5|14436|14437.5|14436|14438.5|14437|14436.5|14434|421
1655205970000|2022-06-14 11:26:10|14438.5|14437|14437.5|14436|14438.6|14437|14437.5|14436|138
1655205980000|2022-06-14 11:26:20|14438.5|14437|14438.5|14437|14438.5|14437|14436.5|14435|81
1655205990000|2022-06-14 11:26:30|14437.6|14436|14439.5|14438|14439.5|14438|14437.5|14436|116
1655206000000|2022-06-14 11:26:40|14438.5|14437|14438.5|14437|14439.5|14438|14438.5|14437|47
1655206010000|2022-06-14 11:26:50|14439.5|14438|14439.5|14438|14439.5|14438|14438.5|14437|222
1655206020000|2022-06-14 11:27:00|14440.5|14439|14440.5|14439|14440.5|14439|14439.5|14438|61
1655206030000|2022-06-14 11:27:10|14441.5|14440|14439.5|14438|14441.5|14440|14435.9|14434.4|1484
1655206040000|2022-06-14 11:27:20|14438.6|14437.1|14438.5|14437|14440.5|14438.1|14437.5|14436|721
1655206050000|2022-06-14 11:27:30|14437.5|14436|14437.5|14436|14437.5|14436|14436.5|14435|224
1655206060000|2022-06-14 11:27:40|14438.5|14437|14439.5|14438|14440.5|14439|14438.5|14437|166
1655206070000|2022-06-14 11:27:50|14438.5|14437|14437.5|14436|14438.6|14437|14437.5|14436|215
1655206080000|2022-06-14 11:28:00|14438.5|14437|14435.5|14434|14438.5|14437|14435.5|14434|111
1655206090000|2022-06-14 11:28:10|14436.5|14435|14435.5|14434|14436.5|14435|14434.5|14433|274
1655206100000|2022-06-14 11:28:20|14434.5|14433|14434.5|14433|14435.5|14433|14432.5|14431|224
1655206110000|2022-06-14 11:28:30|14433.5|14432|14434.5|14432|14434.5|14433|14432.6|14431.1|255
1655206120000|2022-06-14 11:28:40|14433.6|14432.1|14433.5|14432|14433.6|14432.1|14432.5|14431|213
1655206130000|2022-06-14 11:28:50|14432.5|14431|14435.5|14434|14435.5|14434|14432.5|14431|101
1655206140000|2022-06-14 11:29:00|14436.5|14435|14438.5|14437|14439.5|14438|14436.5|14435|314
1655206150000|2022-06-14 11:29:10|14439.5|14436|14439.5|14437|14439.6|14438|14439.5|14436|98
1655206160000|2022-06-14 11:29:20|14438.5|14438|14438.5|14437|14439.5|14438|14438.5|14437|293
1655206170000|2022-06-14 11:29:30|14437.5|14436|14437.5|14435|14437.5|14436|14436.5|14435|315
1655206180000|2022-06-14 11:29:40|14436.6|14436|14435.5|14434|14436.6|14436|14434.5|14433|271
1655206190000|2022-06-14 11:29:50|14436.5|14435|14436.5|14435|14438.5|14437|14436.5|14435|254
1655206200000|2022-06-14 11:30:00|14435.5|14434|14437.5|14436|14437.5|14436|14435.5|14434|231
1655206210000|2022-06-14 11:30:10|14438.5|14437|14439.5|14438|14440.5|14439|14438.5|14437|87
1655206220000|2022-06-14 11:30:20|14439.6|14438.1|14440.5|14439|14440.5|14439|14439.5|14438|602
1655206230000|2022-06-14 11:30:30|14439.5|14438|14439.5|14438|14440.5|14439|14438.5|14437|309
1655206240000|2022-06-14 11:30:40|14440.5||14439.5||14440.5||14439.5||86
1655206250000|2022-06-14 11:30:50|14438.5|14437|14439.5|14438|14439.5|14438|14438.5|14437|230
1655206260000|2022-06-14 11:31:00|14438.6|14437.1|14440.5|14439|14440.5|14439|14438.5|14437|109
1655206270000|2022-06-14 11:31:10|14441.5|14440|14441.5|14440|14441.5|14440|14440.5|14439|71
1655206280000|2022-06-14 11:31:20|14442.5|14441|14444.5|14443|14444.5|14443|14441.5|14440|64
1655206290000|2022-06-14 11:31:30|14445.5|14444|14442.5|14441|14445.5|14444|14442.5|14441|131
1655206300000|2022-06-14 11:31:40|14443.5|14442|14443.5|14442|14444.5|14443|14442.5|14441|52
1655206310000|2022-06-14 11:31:50|14442.5|14441|14442.5|14441|14443.5|14441.1|14440.5|14439|189
1655206320000|2022-06-14 11:32:00|14443.5|14441.1|14444.5|14443|14444.5|14443|14442.5|14441|82
1655206330000|2022-06-14 11:32:10|14443.5|14442|14444.5|14443|14444.5|14443|14443.5|14442|207
1655206340000|2022-06-14 11:32:20|14445.5|14444|14443.5|14442|14445.5|14444|14443.5|14442|207
1655206350000|2022-06-14 11:32:30|14442.5|14441|14443.5|14442|14443.5|14442|14442.5|14441|85
1655206360000|2022-06-14 11:32:40|14442.5|14441|14441.5|14440|14443.5|14442|14440.5|14439|283
1655206370000|2022-06-14 11:32:50|14441.6|14439.1|14436.5|14435|14441.6|14439.1|14436.5|14435|344
1655206380000|2022-06-14 11:33:00|14437.5|14436|14438.5|14437|14438.5|14437|14437.5|14435|57
1655206390000|2022-06-14 11:33:10|14439.5|14438|14440.5|14439|14440.5|14439|14439.5|14438|218
1655206400000|2022-06-14 11:33:20|14441.5|14438|14440.5|14439|14441.5|14439|14440.5|14438|21
1655206410000|2022-06-14 11:33:30|14441.5|14438|14440.5|14438|14441.5|14439|14439.5|14438|176
1655206420000|2022-06-14 11:33:40|14439.5|14439|14439.5|14438|14440.5|14439|14439.5|14438|25
1655206430000|2022-06-14 11:33:50|14438.5|14437|14439.5|14438|14439.5|14438|14438.5|14437|158
1655206440000|2022-06-14 11:34:00|14440.5|14439|14439.5|14437|14440.5|14439|14439.5|14437|106
1655206450000|2022-06-14 11:34:10|14438.5|14438|14436.5|14435|14439.5|14438|14436.5|14435|532
1655206460000|2022-06-14 11:34:20|14437.5|14436|14436.5|14435|14437.5|14436|14435.5|14434|486
1655206470000|2022-06-14 11:34:30|14437.5|14436|14437.5|14436|14437.6|14436.1|14437.5|14436|85
1655206480000|2022-06-14 11:34:40|14438.5|14437|14437.5|14436|14438.5|14437|14437.5|14436|74
1655206490000|2022-06-14 11:34:50|14438.5|14437|14439.5|14438|14440.5|14439|14438.5|14437|50
1655206500000|2022-06-14 11:35:00|14440.5|14439|14439.5|14438|14440.5|14439|14439.5|14438|14
1655206510000|2022-06-14 11:35:10|14438.5|14437|14438.5|14437|14439.5|14438|14438.5|14437|137
1655206520000|2022-06-14 11:35:20|14437.5|14436|14436.5|14434|14437.5|14436|14434.5|14433|200
1655206530000|2022-06-14 11:35:30|14435.5|14435|14434.5|14433|14435.5|14435|14433.5|14432|110
1655206540000|2022-06-14 11:35:40|14435.5|14434|14435.5|14434|14435.5|14434|14434.5|14433|679
1655206550000|2022-06-14 11:35:50|14434.5|14433|14435.5|14434|14435.5|14434|14433.5|14432|314
1655206560000|2022-06-14 11:36:00|14436.5|14435|14435.5|14433|14437.5|14436|14434.5|14433|98
1655206570000|2022-06-14 11:36:10|14434.5|14434|14434.5|14433|14434.5|14434|14433.5|14432|111
1655206580000|2022-06-14 11:36:20|14433.5|14432|14433.5|14432|14433.5|14432|14433.5|14432|126
1655206590000|2022-06-14 11:36:30|14432.6|14431.1|14432.5|14431|14434.5|14433|14431.5|14430|516
1655206600000|2022-06-14 11:36:40|14433.5|14432|14433.5|14432|14433.5|14432|14433.5|14432|55
1655206610000|2022-06-14 11:36:50|14434.5|14433|14434.5|14433|14435.5|14434|14434.5|14433|190
1655206620000|2022-06-14 11:37:00|14433.5|14432|14435.5|14434|14436.5|14435|14433.5|14431|417
1655206630000|2022-06-14 11:37:10|14434.5|14433|14435.5|14434|14435.5|14434|14434.5|14433|234
1655206640000|2022-06-14 11:37:20|14434.5|14433|14435.5|14434|14436.6|14435.1|14434.5|14433|60
1655206650000|2022-06-14 11:37:30|14434.5|14433|14435.5|14434|14436.5|14435|14434.5|14433|183
1655206660000|2022-06-14 11:37:40|14436.5|14435|14437.5|14436|14438.4|14436.9|14434.5|14433|212
1655206670000|2022-06-14 11:37:50|14438.5|14437|14438.5|14437|14439.5|14438|14438.5|14437|172
1655206680000|2022-06-14 11:38:00|14437.5|14436|14437.5|14436|14438.5|14437|14437.5|14436|77
1655206690000|2022-06-14 11:38:10|14438.5|14437|14438.5|14437|14439.5|14438|14438.5|14437|36
1655206700000|2022-06-14 11:38:20|14437.5|14436|14438.5|14437|14439.5|14437|14437.5|14436|100
1655206710000|2022-06-14 11:38:30|14439.5|14438|14440.5|14439|14441.5|14440|14438.5|14437|164
1655206720000|2022-06-14 11:38:40|14439.5|14438|14439.5|14438|14439.5|14438|14439.5|14438|9
1655206730000|2022-06-14 11:38:50|14440.5|14437|14438.5|14437|14440.5|14439|14438.5|14437|602
1655206740000|2022-06-14 11:39:00|14437.5|14436|14436.5|14434|14437.5|14436|14434.5|14433|124
1655206750000|2022-06-14 11:39:10|14435.5|14433|14436.5|14434|14436.5|14434|14434.5|14433|115
1655206760000|2022-06-14 11:39:20|14435.5|14435|14438.5|14437|14438.5|14437|14435.5|14434|91
1655206770000|2022-06-14 11:39:30|14438|14436|14439.5|14438|14439.5|14438|14438|14436|108
1655206780000|2022-06-14 11:39:40|14438.5|14437|14439.5|14438|14439.5|14438|14438.5|14437|13
1655206790000|2022-06-14 11:39:50|14440.5|14439|14439.5|14438|14440.5|14439|14439.5|14438|79
1655206800000|2022-06-14 11:40:00|14440.5|14439|14440.5|14439|14440.5|14439|14439.5|14437|38
1655206810000|2022-06-14 11:40:10|14439.5|14438|14439.5|14438|14439.5|14438|14438.5|14437|84
1655206820000|2022-06-14 11:40:20|14440.5|14439|14438.5|14437|14440.5|14439|14438.5|14437|89
1655206830000|2022-06-14 11:40:30|14439.5|14438|14438.5|14437|14440.5|14439|14438.5|14437|58
1655206840000|2022-06-14 11:40:40|14439.5|14438|14438.5|14437|14439.5|14438|14437.5|14436|69
1655206850000|2022-06-14 11:40:50|14437.5|14436|14439.5|14438|14439.5|14438|14437.5|14436|127
1655206860000|2022-06-14 11:41:00|14440.5|14439|14440.5|14439|14441.5|14440|14440.5|14439|256
1655206870000|2022-06-14 11:41:10|14440.6|14439.1|14439.5|14438|14441.5|14440|14439.5|14438|380
1655206880000|2022-06-14 11:41:20|||||||||1
1655206890000|2022-06-14 11:41:30|14440.5|14439|14440.5|14439|14440.5|14439|14440.5|14439|93
1655206900000|2022-06-14 11:41:40|14439.5|14438|14440.5|14439|14440.5|14439|14439.5|14438|64
1655206910000|2022-06-14 11:41:50|14439.5|14438|14440.5|14439|14440.5|14439|14439.5|14438|44
1655206920000|2022-06-14 11:42:00|14441.5|14440|14444.5|14443|14444.5|14443|14440.5|14439|257
1655206930000|2022-06-14 11:42:10|14443.5|14442|14444.5|14443|14444.5|14443|14443.5|14442|116
1655206940000|2022-06-14 11:42:20|14443.5|14442|14445.5|14444|14445.5|14444|14443.5|14442|105
1655206950000|2022-06-14 11:42:30|14446.5|14443|14445.5|14444|14446.5|14444|14445.5|14443|53
1655206960000|2022-06-14 11:42:40|14444.5|14443|14444.5|14443|14444.5|14443|14443.6|14442.1|97
1655206970000|2022-06-14 11:42:50|14443.5|14442|14443.5|14441|14443.5|14442|14443|14441|64
1655206980000|2022-06-14 11:43:00|14442.5|14440|14443.5|14442|14443.5|14442|14441.5|14440|102
1655206990000|2022-06-14 11:43:10|14444.5|14443|14444.5|14443|14446.5|14445|14443.5|14442|86
1655207000000|2022-06-14 11:43:20|14444.6|14443.1|14444.5|14443|14444.6|14443.1|14444.5|14443|141
1655207010000|2022-06-14 11:43:30|14445.5|14442|14444.5|14443|14445.5|14444|14444.5|14442|87
1655207020000|2022-06-14 11:43:40|14445.5|14444|14445.5|14444|14446.5|14445|14445.5|14444|137
1655207030000|2022-06-14 11:43:50|14444.6|14443.1|14443.5|14441|14445.5|14444|14442.5|14441|133
1655207040000|2022-06-14 11:44:00||14442||14442||14442||14441|125
1655207050000|2022-06-14 11:44:10|14444.5|14441|14444.5|14443|14444.5|14443|14444.5|14441|48
1655207060000|2022-06-14 11:44:20|14445.4|14443.9|14446.5|14445|14446.5|14445|14445.4|14443.9|89
1655207070000|2022-06-14 11:44:30|14446.6|14445.1|14447.5|14446|14447.5|14446|14446.5|14445|60
1655207080000|2022-06-14 11:44:40|14448.5|14447|14448.5|14447|14449.5|14447|14448.5|14447|159
1655207090000|2022-06-14 11:44:50|14447.5|14446|14447.5|14446|14447.5|14446|14447.5|14446|73
1655207100000|2022-06-14 11:45:00|14446.5|14445|14444.5|14443|14446.5|14445|14444.5|14443|149
1655207110000|2022-06-14 11:45:10|14445.4|14443.9|14444.5|14443|14446.5|14445|14444.5|14443|78
1655207120000|2022-06-14 11:45:20|14443.5|14442|14443.5|14442|14444.5|14443|14443.5|14442|130
1655207130000|2022-06-14 11:45:30|14444.5|14443|14444.5|14443|14444.5|14443|14443.5|14442|37
1655207140000|2022-06-14 11:45:40|14443.5|14442|14444.5|14443|14445.5|14444|14443.5|14442|93
1655207150000|2022-06-14 11:45:50|14445.5|14444|14444.5|14442|14445.5|14444|14443.5|14442|69
1655207160000|2022-06-14 11:46:00|14443.5|14442.9|14445.5|14444|14445.5|14444|14443.5|14442|179
1655207170000|2022-06-14 11:46:10|14444.5|14443|14442.5|14441|14444.5|14443|14442.5|14441|89
1655207180000|2022-06-14 11:46:20|14442.6|14441.1|14444.5|14443|14444.5|14443|14442.5|14441|216
1655207190000|2022-06-14 11:46:30|14445.5|14444|14444.5|14443|14445.5|14444|14444.5|14443|26
1655207200000|2022-06-14 11:46:40|14445.5|14444|14443.5|14442|14445.5|14444|14442.5|14441|107
1655207210000|2022-06-14 11:46:50|14442.5|14441|14441.5|14440|14442.5|14441|14440.5|14439|267
1655207220000|2022-06-14 11:47:00|14442.5|14441|14442.5|14441|14442.5|14441|14442.5|14440|73
1655207230000|2022-06-14 11:47:10|14443.5|14442|14443.5|14442|14443.5|14442|14442.5|14441|55
1655207240000|2022-06-14 11:47:20|14444.5|14441|14445.5|14444|14446.5|14445|14444.5|14441|63
1655207250000|2022-06-14 11:47:30|14446.5|14445|14444.5|14443|14446.5|14445|14444.5|14443|48
1655207260000|2022-06-14 11:47:40|14445.5|14444|14444.5|14443|14446.5|14445|14444.5|14443|112
1655207270000|2022-06-14 11:47:50|14445.5|14444|14444.5|14443|14445.5|14444|14444.5|14443|12
1655207280000|2022-06-14 11:48:00|14445.5|14444|14444.5|14443|14445.5|14444|14444.5|14443|99
1655207290000|2022-06-14 11:48:10|14443.5|14442|14442.5|14441|14443.5|14442|14442.5|14441|38
1655207300000|2022-06-14 11:48:20|14441.5|14440|14441.5|14439|14441.5|14440|14441.5|14439|130
1655207310000|2022-06-14 11:48:30|14441.4|14439.9|14441.5|14439|14441.5|14440|14441.4|14439|19
1655207320000|2022-06-14 11:48:40|14440.5|14438|14441.5|14440|14441.5|14440|14439.5|14438|233
1655207330000|2022-06-14 11:48:50|14440.5|14439|14441.5|14440|14442.5|14440.1|14440.5|14439|95
1655207340000|2022-06-14 11:49:00|14440.5|14439|14441.5|14440|14441.5|14440|14440.5|14439|95
1655207350000|2022-06-14 11:49:10|14442.4|14440.9|14444.5|14442|14444.5|14442|14442.4|14440.9|91
1655207360000|2022-06-14 11:49:20|14443.5|14443|14443.5|14442|14444.5|14443|14443.5|14442|65
1655207370000|2022-06-14 11:49:30|14442.5|14441|14443.5|14442|14443.5|14442|14442.5|14441|20
1655207380000|2022-06-14 11:49:40|14442.5|14441|14444.5|14443|14444.5|14443|14442.5|14441|204
1655207390000|2022-06-14 11:49:50|14443.5|14442|14443.5|14441|14443.5|14442|14442.5|14441|142
1655207400000|2022-06-14 11:50:00|14442.5|14440|14444.5|14443|14444.5|14443|14441.5|14440|293
1655207410000|2022-06-14 11:50:10|14443.6|14442.1|14443.5|14441|14444.5|14442.1|14442.5|14441|147
1655207420000|2022-06-14 11:50:20|14442.5|14440|14441.5|14440|14442.5|14441|14441.5|14440|111
1655207430000|2022-06-14 11:50:30|14442.5|14439|14438.5|14437|14442.5|14439|14438.5|14437|188
1655207440000|2022-06-14 11:50:40|14439.5|14438|14439.5|14438|14439.5|14438|14438.5|14436.9|196
1655207450000|2022-06-14 11:50:50|14440.5|14439|14440.5|14439|14441.5|14439|14440.5|14439|42
1655207460000|2022-06-14 11:51:00|14439.5|14438|14439.5|14438|14439.5|14438|14439.5|14438|7
1655207470000|2022-06-14 11:51:10|14439.6|14438.1|14439.5|14438|14440.5|14439|14439.5|14437|37
1655207480000|2022-06-14 11:51:20|14439.4|14437.9|14438.5|14437|14439.5|14437.9|14437.5|14436|101
1655207490000|2022-06-14 11:51:30|14437.5|14436|14437.5|14436|14438.5|14437|14437.5|14436|475
1655207500000|2022-06-14 11:51:40|14437.4|14435.9|14438.5|14437|14438.5|14437|14437.4|14435.9|518
1655207510000|2022-06-14 11:51:50|14439.4|14436|14439.5|14438|14439.5|14438|14438.5|14436|81
1655207520000|2022-06-14 11:52:00|||||||||100
1655207530000|2022-06-14 11:52:10|14438.5|14437|14440.5|14439|14440.5|14439|14437.5|14436|355
1655207540000|2022-06-14 11:52:20|14441.5|14440|14440.5|14439|14442.5|14441|14440.5|14439|245
1655207550000|2022-06-14 11:52:30|14441.5|14440|14440.5|14439|14441.5|14440|14440.5|14438.9|160
1655207560000|2022-06-14 11:52:40|14441.5|14440|14441.5|14440|14442.5|14441|14441.5|14440|61
1655207570000|2022-06-14 11:52:50|14442.5|14441|14441.5|14440|14442.5|14441|14440.5|14439|250
1655207580000|2022-06-14 11:53:00|14440.5|14439|14440.5|14439|14441.5|14440|14439.5|14438|278
1655207590000|2022-06-14 11:53:10|14439.5|14438|14439.5|14438|14440.5|14439|14439.5|14438|2242
1655207600000|2022-06-14 11:53:20|14440.5|14439|14440.5|14439|14441.5|14439|14440.5|14439|13
1655207610000|2022-06-14 11:53:30|14441.5|14440|14440.5|14439|14441.5|14440|14440.5|14439|264
1655207620000|2022-06-14 11:53:40|14440.6|14439.1|14441.5|14440|14441.5|14440|14440.6|14439.1|13
1655207630000|2022-06-14 11:53:50|14440.6|14439.1|14440.5|14438|14441.5|14440|14439.5|14438|218
1655207640000|2022-06-14 11:54:00|14439.5|14437|14437.5|14436|14440.5|14438|14437.5|14436|316
1655207650000|2022-06-14 11:54:10|14437.6|14436.1|14437.5|14436|14438.5|14437|14437.5|14436|145
1655207660000|2022-06-14 11:54:20|14438.5|14437|14439.5|14437|14439.5|14437|14437.5|14435|67
1655207670000|2022-06-14 11:54:30|14438.5|14438|14438.5|14437|14440.5|14439|14438.5|14437|271
1655207680000|2022-06-14 11:54:40|14436.5|14435|14434.5|14433|14436.5|14435|14434.5|14433|513
1655207690000|2022-06-14 11:54:50|14433.5|14432|14432.5|14431|14433.5|14432|14431.5|14430|439
1655207700000|2022-06-14 11:55:00|14433.5|14432|14435.5|14434|14435.5|14434|14433.5|14432|108
1655207710000|2022-06-14 11:55:10|14434.5|14433|14434.5|14433|14435.5|14434|14433.5|14432|378
1655207720000|2022-06-14 11:55:20|14433.5|14432|14431.5|14430|14434.5|14433|14431.5|14430|512
1655207730000|2022-06-14 11:55:30|14432.5|14431|14434.5|14433|14434.5|14433|14432.4|14430|290
1655207740000|2022-06-14 11:55:40|14435.5|14434|14435.5|14434|14436.5|14435|14435.5|14434|392
1655207750000|2022-06-14 11:55:50|14435.4|14433|14434.5|14433|14435.4|14433.9|14433.5|14432|130
1655207760000|2022-06-14 11:56:00|14435.5|14433.9|14433.5|14432|14435.5|14434|14433.4|14431|78
1655207770000|2022-06-14 11:56:10|14432.5|14431|14432.5|14431|14432.5|14431|14430.5|14429|312
1655207780000|2022-06-14 11:56:20|14433.5|14432|14433.5|14432|14434.5|14433|14432.5|14431|354
1655207790000|2022-06-14 11:56:30|14434.5|14433|14435.5|14434|14435.5|14434|14433.5|14432|75
1655207800000|2022-06-14 11:56:40|14436.5|14435|14436.4|14433.9|14436.5|14435|14435.5|14433.9|95
1655207810000|2022-06-14 11:56:50|14436.5|14434|14436.5|14435|14437.5|14436|14435.4|14433.9|128
1655207820000|2022-06-14 11:57:00|14435.5|14434|14433.5|14432|14435.5|14434|14433.5|14432|108
1655207830000|2022-06-14 11:57:10|14432.5|14431|14433.5|14432|14433.5|14432|14431.5|14430|51
1655207840000|2022-06-14 11:57:20|14433.4|14431.9|14434.5|14433|14434.5|14433|14432.5|14430.9|164
1655207850000|2022-06-14 11:57:30|14433.5|14432|14433.5|14431|14433.5|14432|14432.5|14431|40
1655207860000|2022-06-14 11:57:40|14432.5|14430|14430.5|14429|14432.5|14431|14430.5|14429|305
1655207870000|2022-06-14 11:57:50|14431.5|14430|14431.5|14429|14431.5|14430|14430.5|14429|112
1655207880000|2022-06-14 11:58:00|14431.4|14429.9|14432.5|14431|14433.5|14432|14431.4|14429.9|126
1655207890000|2022-06-14 11:58:10|14433.5|14432|14434.5|14433|14434.5|14433|14433.5|14432|67
1655207900000|2022-06-14 11:58:20|14434.4|14432.9|14437.5|14435|14437.5|14436|14434.4|14432.9|317
1655207910000|2022-06-14 11:58:30|14436.5|14434.9|14436.5|14435|14437.5|14436|14435.5|14434|163
1655207920000|2022-06-14 11:58:40|14437.5|14438|14440.5|14439|14441.5|14439|14436.5|14437|141
1655207930000|2022-06-14 11:58:50|14441.5|14440|14439.5|14437|14441.5|14440|14439.5|14437|246
1655207940000|2022-06-14 11:59:00|14438.5|14438|14438.5|14437|14439.5|14438|14438.5|14436.9|141
1655207950000|2022-06-14 11:59:10|14439.5|14438|14441.5|14440|14441.5|14440|14438.5|14437|217
1655207960000|2022-06-14 11:59:20|14440.5|14439|14440.5|14439|14441.5|14440|14439.5|14438|186
1655207970000|2022-06-14 11:59:30|14441.5||14440.5||14441.5||14440.5||366
1655207980000|2022-06-14 11:59:40|14441.5|14440|14440.5|14439|14441.5|14440|14440.5|14438.9|156
1655207990000|2022-06-14 11:59:50|14439.5|14438|14440.5|14439|14440.5|14439|14439.5|14438|127
1655208000000|2022-06-14 12:00:00|14441.5|14440|14442.5|14441|14443.5|14442|14441.5|14440|133
1655208010000|2022-06-14 12:00:10|14441.5|14440|14443.5|14442|14443.5|14442|14441.5|14440|75
1655208020000|2022-06-14 12:00:20|14442.5|14441|14444.4|14442.9|14444.4|14442.9|14442.5|14441|321
1655208030000|2022-06-14 12:00:30|14444.5|14443|14443.5|14442|14444.5|14443|14443.5|14441.9|110
1655208040000|2022-06-14 12:00:40|14442.5|14441|14442.5|14441|14443.5|14442|14442.5|14440.9|131
1655208050000|2022-06-14 12:00:50|14441.5|14440|14439.5|14437|14442.5|14441|14438.5|14437|199
1655208060000|2022-06-14 12:01:00|14440.4|14438|14439.4|14437.9|14441.5|14440|14438.5|14437|150
1655208070000|2022-06-14 12:01:10|14439.5|14438|14440.5|14439|14440.5|14439|14438.5|14437|105
1655208080000|2022-06-14 12:01:20|14441.5|14440|14442.5|14441|14443.5|14442|14439.5|14438|233
1655208090000|2022-06-14 12:01:30|14441.5|14440|14442.5|14441|14443.5|14442|14441.5|14440|159
1655208100000|2022-06-14 12:01:40|14443.5|14442|14443.5|14441|14443.5|14442|14441.5|14440|176
1655208110000|2022-06-14 12:01:50|14442.5|14441.9|14442.5|14441|14443.5|14442|14442.5|14441|34
1655208120000|2022-06-14 12:02:00|14443.5|14440|14440.5|14439|14443.5|14440.9|14440.5|14439|197
1655208130000|2022-06-14 12:02:10|14441.5|14440|14443.5|14442|14443.5|14442|14441.5|14439.9|79
1655208140000|2022-06-14 12:02:20|14442.5|14441|14442.5|14441|14442.5|14441|14441.5|14439|340
1655208150000|2022-06-14 12:02:30|14443.5|14442|14444.5|14443|14445.5|14444|14443.5|14441.9|144
1655208160000|2022-06-14 12:02:40|14445.5|14444|14445.5|14444|14445.5|14444|14445.5|14444|37
1655208170000|2022-06-14 12:02:50|14444.5|14443|14445.5|14444|14445.5|14444|14444.5|14443|165
1655208180000|2022-06-14 12:03:00|14444.5|14443|14443.5|14442|14445.5|14444|14443.5|14442|44
1655208190000|2022-06-14 12:03:10|14444.5|14443|14445.5|14444|14445.5|14444|14444.5|14443|150
1655208200000|2022-06-14 12:03:20|14444.5|14443|14445.5|14444|14446.5|14445|14444.5|14443|94
1655208210000|2022-06-14 12:03:30|14444.5|14443|14446.5|14445|14446.5|14445|14444.5|14443|176
1655208220000|2022-06-14 12:03:40|14445.5|14444|14445.5|14444|14446.5|14444|14445.5|14443|188
1655208230000|2022-06-14 12:03:50|14444.5|14443|14444.5|14443|14445.5|14444|14443.5|14442|135
1655208240000|2022-06-14 12:04:00|14445.5|14444|14444.5|14443|14445.5|14444|14444.5|14442.9|69
1655208250000|2022-06-14 12:04:10|14445.4|14442.9|14443.5|14442|14445.5|14444|14443.5|14442|88
1655208260000|2022-06-14 12:04:20|14444.5|14443|14444.5|14443|14444.5|14443|14443.5|14442|253
1655208270000|2022-06-14 12:04:30|14445.5|14444|14443.5|14442|14445.5|14444|14442.5|14440.9|74
1655208280000|2022-06-14 12:04:40|14442.5|14441|14443.5|14442|14443.5|14442|14442.5|14440.9|32
1655208290000|2022-06-14 12:04:50|14443.4|14441|14442.5|14441|14443.5|14442|14441.5|14440|81
1655208300000|2022-06-14 12:05:00|14442|14440|14442.5|14441|14442.5|14441|14441.5|14440|23
1655208310000|2022-06-14 12:05:10|14441.5|14440|14441.5|14440|14442.5|14440|14440.5|14439|91
1655208320000|2022-06-14 12:05:20|14440.5|14439|14442.5|14441|14442.5|14441|14440.5|14439|65
1655208330000|2022-06-14 12:05:30|14442.4|14440.9|14442.5|14441|14443.5|14442|14441.5|14440|57
1655208340000|2022-06-14 12:05:40|14441.5|14440|14444.5|14443|14444.5|14443|14441.5|14440|78
1655208350000|2022-06-14 12:05:50|14443.5|14442|14444.5|14443|14444.5|14443|14443.5|14441.9|47
1655208360000|2022-06-14 12:06:00|14444.4|14442|14443.5|14442|14444.5|14443|14442.5|14441|66
1655208370000|2022-06-14 12:06:10|14444.5|14443|14443.5|14442|14445.5|14444|14443.5|14441.9|108
1655208380000|2022-06-14 12:06:20|14442.5|14441|14437.5|14436|14442.5|14441|14437.5|14436|619
1655208390000|2022-06-14 12:06:30|14436.5|14435|14437.5|14436|14437.5|14436|14435.5|14434|322
1655208400000|2022-06-14 12:06:40|14436.6|14434.1|14437.5|14436|14437.5|14436|14436.5|14434|790
1655208410000|2022-06-14 12:06:50|14437.4|14435|14435.5|14434|14437.5|14436|14434.5|14433|212
1655208420000|2022-06-14 12:07:00|14434.5|14433|14434.5|14433|14435.5|14434|14434.5|14433|343
1655208430000|2022-06-14 12:07:10|14433.5|14432|14435.4|14432.9|14435.5|14434|14433.5|14431.9|464
1655208440000|2022-06-14 12:07:20|14434.5|14433|14436.5|14435|14436.5|14435|14434.5|14433|106
1655208450000|2022-06-14 12:07:30|14437.4|14434|14438.5|14436|14438.5|14437|14435.5|14433.9|261
1655208460000|2022-06-14 12:07:40|14439.5|14437|14436.5|14435|14439.5|14438|14436.5|14435|78
1655208470000|2022-06-14 12:07:50|14437.5|14436|14438.5|14437|14438.5|14437|14436.5|14435|331
1655208480000|2022-06-14 12:08:00|14437.5|14436|14436.5|14435|14438.5|14436|14436.5|14435|268
1655208490000|2022-06-14 12:08:10|14437.5|14436|14436.5|14435|14437.5|14436|14436.5|14435|201
1655208500000|2022-06-14 12:08:20|14436.4|14434.9|14436.4|14433.9|14436.4|14434.9|14435.5|14433.9|57
1655208510000|2022-06-14 12:08:30|14436.5|14434|14434.5|14433|14436.5|14435|14434.5|14433|89
1655208520000|2022-06-14 12:08:40|14435.5|14434|14431.5|14429|14435.5|14434|14431.5|14429|734
1655208530000|2022-06-14 12:08:50|14430.5|14430|14433.5|14432|14433.5|14432|14430.5|14429|288
1655208540000|2022-06-14 12:09:00|14432.5|14431|14432.5|14430|14432.5|14431|14431.5|14429.9|174
1655208550000|2022-06-14 12:09:10|14431.5|14431|14434.5|14432|14434.5|14433|14431.5|14429.9|141
1655208560000|2022-06-14 12:09:20|14434.4|14433|14433.5|14432|14434.4|14433|14432.5|14431|536
1655208570000|2022-06-14 12:09:30|14434.5|14431|14432.5|14431|14434.5|14432|14432.5|14431|486
1655208580000|2022-06-14 12:09:40|14433.4|14431.9|14431.5|14430|14433.5|14432|14431.5|14430|200
1655208590000|2022-06-14 12:09:50|14432.5|14430.9|14431.5|14430|14432.5|14431|14431.5|14429.9|177
1655208600000|2022-06-14 12:10:00|14430.5|14429|14429.5|14428|14430.5|14429|14428.5|14427|440
1655208610000|2022-06-14 12:10:10|14430.5|14429|14429.5|14428|14430.5|14429|14428.5|14426.9|328
1655208620000|2022-06-14 12:10:20|14428.5|14427|14431.5|14430|14432.5|14431|14428.5|14427|866
1655208630000|2022-06-14 12:10:30|14430.5|14429|14427.5|14426|14430.5|14429|14426.5|14425|870
1655208640000|2022-06-14 12:10:40|14428.5|14427|14428.5|14427|14429.5|14428|14428.5|14426.9|255
1655208650000|2022-06-14 12:10:50|14429.4|14427.9|14428.5|14427|14429.5|14428|14428.5|14427|220
1655208660000|2022-06-14 12:11:00|14429.5|14428|14428.5|14427|14429.5|14428|14428.5|14426.9|413
1655208670000|2022-06-14 12:11:10|14429.5|14426.9|14429.5|14428|14429.5|14428|14428.5|14426.9|34
1655208680000|2022-06-14 12:11:20|14430.5|14427|14429.5|14427|14430.5|14428|14428.5|14427|23
1655208690000|2022-06-14 12:11:30|14428.5|14428|14429.5|14428|14429.5|14428|14428.5|14426.9|197
1655208700000|2022-06-14 12:11:40|14428.5|14427|14428.4|14426.9|14428.5|14427|14427.4|14425.9|131
1655208710000|2022-06-14 12:11:50|14429.4|14427.9|14429.4|14426.9|14429.4|14427.9|14428.4|14426.9|75
1655208720000|2022-06-14 12:12:00|14428.4|14427.9|14428.4|14426.9|14429.4|14427.9|14428.4|14426.9|214
1655208730000|2022-06-14 12:12:10|14429.4|14427.9|14430.4|14428.9|14430.4|14428.9|14428.4|14426.9|219
1655208740000|2022-06-14 12:12:20|14431.4|14429.9|14432.4|14430.9|14432.4|14430.9|14430.4|14428.9|691
1655208750000|2022-06-14 12:12:30|14433.4|14429.9|14432.4|14430.9|14434.4|14432.9|14432.4|14429.9|319
1655208760000|2022-06-14 12:12:40|14433.4|14431.9|14430.4|14428.9|14433.4|14431.9|14428.4|14426.9|395
1655208770000|2022-06-14 12:12:50|14431.5|14429|14432.4|14430.9|14433.4|14431.9|14431.4|14428.9|344
1655208780000|2022-06-14 12:13:00|14433.4|14431.9|14432.4|14430.9|14433.4|14431.9|14432.4|14430.9|293
1655208790000|2022-06-14 12:13:10|14431.5|14430|14431.4|14429.9|14432.4|14430|14430.4|14428.9|264
1655208800000|2022-06-14 12:13:20|14430.4|14428.9|14427.4|14425.9|14431.4|14429|14426.4|14424.9|125
1655208810000|2022-06-14 12:13:30|14426.4|14424.9|14428.4|14426.9|14429.4|14427.9|14426.4|14424.9|522
1655208820000|2022-06-14 12:13:40|14429.4|14427.9|14427.4|14425.9|14429.4|14427.9|14427.4|14424.9|490
1655208830000|2022-06-14 12:13:50|14426.4|14424.9|14428.4|14425.9|14428.5|14427|14426.4|14424.9|117
1655208840000|2022-06-14 12:14:00|14427.4|14424.9|14426.4|14424.9|14427.4|14424.9|14425.4|14423.9|59
1655208850000|2022-06-14 12:14:10|14425.4|14423.9|14423.4|14421.9|14425.4|14424.9|14423.4|14421.9|384
1655208860000|2022-06-14 12:14:20|14422.4|14420.9|14422.4|14420.9|14423.5|14421.9|14422.4|14420.9|262
1655208870000|2022-06-14 12:14:30|14423.4|14421|14423.4|14421.9|14423.4|14421.9|14421.4|14419.9|232
1655208880000|2022-06-14 12:14:40|14424.4|14422.9|14426.4|14424.9|14426.4|14424.9|14424.4|14422.9|163
1655208890000|2022-06-14 12:14:50|14427.4|14425.9|14426.4|14423.9|14428.4|14426.9|14426.4|14423.9|180
1655208900000|2022-06-14 12:15:00|14425.4|14424.9|14426.4|14424.9|14427.4|14425.9|14425.4|14423.9|278
1655208910000|2022-06-14 12:15:10|14427.4|14425.9|14426.4|14424.9|14428.4|14426.9|14426.4|14424.9|125
1655208920000|2022-06-14 12:15:20|14427.4|14425.9|14427.4|14425.9|14427.5|14425.9|14426.4|14424.9|105
1655208930000|2022-06-14 12:15:30|14426.5|14425|14430.4|14428.9|14430.4|14428.9|14426.4|14424.9|75
1655208940000|2022-06-14 12:15:40|14431.4|14429.9|14432.4|14430.9|14433.4|14431.9|14431.4|14429.9|205
1655208950000|2022-06-14 12:15:50|14433.4|14429.9|14433.4|14431.9|14434.4|14432.9|14433.4|14429.9|52
1655208960000|2022-06-14 12:16:00|14432.4|14430.9|14432.4|14430.9|14433.5|14431.9|14432.4|14430.9|117
1655208970000|2022-06-14 12:16:10|14433.4|14431.9|14434.4|14432.9|14434.4|14432.9|14432.4|14430.9|241
1655208980000|2022-06-14 12:16:20|14433.5|14431.9|14434.4|14432.9|14434.5|14433|14433.4|14431.9|122
1655208990000|2022-06-14 12:16:30|14435.4|14433.9|14432.4|14430.9|14435.4|14433.9|14432.4|14430.9|196
1655209000000|2022-06-14 12:16:40|14433.4|14431.9|14431.5|14429|14433.5|14431.9|14431.4|14429|55
1655209010000|2022-06-14 12:16:50|14430.4|14428.9|14431.4|14429.9|14431.5|14430|14430.4|14428.9|172
1655209020000|2022-06-14 12:17:00|14430.4|14428.9|14429.4|14427.9|14430.4|14428.9|14428.4|14426.9|62
1655209030000|2022-06-14 12:17:10|14430.4|14428.9|14429.4|14427.9|14430.5|14428.9|14429.4|14427.9|129
1655209040000|2022-06-14 12:17:20|14428.4|14426.9|14427.4|14425.9|14429.4|14427.9|14427.4|14424.9|200
1655209050000|2022-06-14 12:17:30|14428.4|14426.9|14428.4|14426.9|14429.9|14427.9|14427.4|14425.9|146
1655209060000|2022-06-14 12:17:40|14429.4|14427.9|14428.4|14426.9|14430.4|14428.9|14428.4|14426.9|204
1655209070000|2022-06-14 12:17:50|14429.5|14427|14430.4|14428.9|14430.4|14428.9|14428.4|14426.9|256
1655209080000|2022-06-14 12:18:00|14431.4|14429.9|14429.5|14428|14431.4|14429.9|14429.4|14427.9|221
1655209090000|2022-06-14 12:18:10|14429.4|14427.9|14431.4|14429.9|14432.5|14430.9|14429.4|14427.9|284
1655209100000|2022-06-14 12:18:20|14430.4|14428.9|14432.4|14429.9|14432.4|14430.9|14430.4|14428.9|115
1655209110000|2022-06-14 12:18:30|14431.5|14430|14430.4|14428.9|14431.5|14430|14428.4|14426.9|147
1655209120000|2022-06-14 12:18:40|14431.4|14429|14431.4|14429.9|14432.5|14430.9|14430.4|14428.9|104
1655209130000|2022-06-14 12:18:50|14432.4|14430.9|14431.5|14430|14432.4|14430.9|14431.4|14429.9|177
1655209140000|2022-06-14 12:19:00|14432.4|14430.9|14435.4|14433.9|14436.4|14434.9|14432.4|14430.9|362
1655209150000|2022-06-14 12:19:10|14436.4|14434.9|14436.4|14434.9|14437.4|14435.9|14436.4|14434.9|79
1655209160000|2022-06-14 12:19:20|14437.4|14435.9|14437.4|14434.9|14438.5|14436.9|14436.4|14434.9|115
1655209170000|2022-06-14 12:19:30|14436.4|14435.9|14433.4|14431.9|14436.4|14435.9|14432.4|14430.9|238
1655209180000|2022-06-14 12:19:40|14434.4|14432.9|14432.4|14430.9|14434.4|14432.9|14432.4|14430.9|57
1655209190000|2022-06-14 12:19:50|14431.5|14430|14431.4|14429.9|14433.4|14431.9|14431.4|14429.9|176
1655209200000|2022-06-14 12:20:00|14432.4|14430.9|14434.4|14432.9|14434.4|14432.9|14432.4|14430.9|118
1655209210000|2022-06-14 12:20:10|14435.4|14433.9|14437.4|14434.9|14439.4|14437.9|14435.4|14433.9|393
1655209220000|2022-06-14 12:20:20|14436.4|14433.9|14436.4|14434.9|14436.4|14434.9|14433.4|14431.9|98
1655209230000|2022-06-14 12:20:30|14435.4|14433.9|14436.4|14433.9|14436.4|14434.9|14434.4|14432.9|158
1655209240000|2022-06-14 12:20:40|14436.5|14434.9|14435.4|14433.9|14437.4|14435.9|14435.4|14432.9|91
1655209250000|2022-06-14 12:20:50|14434.4|14432.9|14437.4|14434.9|14437.4|14435.9|14434.4|14432.9|242
1655209260000|2022-06-14 12:21:00|14436.5|14435|14440.4|14438.9|14441.4|14439.9|14436.4|14434.9|340
1655209270000|2022-06-14 12:21:10|14441.4|14437.9|14440.4|14438.9|14441.4|14439.9|14438.4|14436.9|416
1655209280000|2022-06-14 12:21:20|14441.4|14437.9|14440.4|14438.9|14441.4|14438.9|14439.4|14437.9|219
1655209290000|2022-06-14 12:21:30|14439.4|14437.9|14439.4|14437.9|14440.4|14438.9|14438.4|14436.9|102
1655209300000|2022-06-14 12:21:40|14440.4|14438|14439.4|14437.9|14440.4|14438|14438.4|14436.9|64
1655209310000|2022-06-14 12:21:50|14440.4|14438.9|14443.4|14441.9|14444.4|14442.9|14440.4|14438.9|257
1655209320000|2022-06-14 12:22:00|14444.4|14442.9|14445.4|14443.9|14445.4|14443.9|14443.4|14441.9|91
1655209330000|2022-06-14 12:22:10|14446.4|14444.9|14445.4|14443.9|14446.4|14444.9|14444.4|14442.9|291
1655209340000|2022-06-14 12:22:20|14446.4|14444.9|14445.4|14443.9|14446.4|14444.9|14445.4|14443.9|85
1655209350000|2022-06-14 12:22:30|14446.4|14444.9|14445.4|14443.9|14446.4|14444.9|14445.4|14443.9|48
1655209360000|2022-06-14 12:22:40|14446.4|14442.9|14446.4|14444.9|14446.4|14444.9|14445.4|14442.9|177
1655209370000|2022-06-14 12:22:50|14447.4|14445.9|14448.4|14446.9|14448.4|14446.9|14447.4|14445.9|207
1655209380000|2022-06-14 12:23:00|14449.4|14445.9|14447.4|14445.9|14449.4|14447.9|14447.4|14445.9|148
1655209390000|2022-06-14 12:23:10|14446.5|14444.9|14443.4|14441.9|14446.5|14445|14440.4|14438.9|187
1655209400000|2022-06-14 12:23:20|14444.4|14442.9|14444.4|14442.9|14445.9|14443.9|14444.4|14442.9|102
1655209410000|2022-06-14 12:23:30|14445.4|14443.9|14445.4|14443.9|14446.4|14444.9|14444.4|14442.9|115
1655209420000|2022-06-14 12:23:40|14446.4|14444.9|14447.4|14445.9|14447.4|14445.9|14446.4|14444.9|146
1655209430000|2022-06-14 12:23:50|14446.4|14444.9|14447.4|14445.9|14447.5|14445.9|14446.4|14444.9|50
1655209440000|2022-06-14 12:24:00|14446.4|14444.9|14446.4|14444.9|14446.5|14444.9|14445.4|14443.9|143
1655209450000|2022-06-14 12:24:10|14447.4|14445.9|14447.4|14445.9|14447.4|14445.9|14446.4|14443.9|47
1655209460000|2022-06-14 12:24:20|14448.4|14446.9|14447.4|14445.9|14448.4|14446.9|14447.4|14444.9|44
1655209470000|2022-06-14 12:24:30|14448.4|14446.9|14447.4|14445.9|14448.4|14446.9|14446.4|14444.9|57
1655209480000|2022-06-14 12:24:40|14448.4|14446.9|14448.4|14445.9|14448.4|14446.9|14447.4|14445.9|31
1655209490000|2022-06-14 12:24:50|14447.5|14446|14447.4|14445.9|14448.4|14446.9|14446.4|14444.9|97
1655209500000|2022-06-14 12:25:00|14446.4|14444.9|14444.4|14442.9|14446.4|14444.9|14444.4|14442.9|154
1655209510000|2022-06-14 12:25:10|14443.4|14441.9|14445.4|14443.9|14446.5|14445|14443.4|14441.9|305
1655209520000|2022-06-14 12:25:20|14446.4|14442.9|14446.4|14444.9|14446.5|14444.9|14443.4|14441.9|325
1655209530000|2022-06-14 12:25:30|14447.4|14445.9|14448.4|14446.9|14448.4|14446.9|14446.4|14444.9|86
1655209540000|2022-06-14 12:25:40|14447.4|14445.9|14447.4|14445.9|14448.4|14446.9|14447.4|14445.9|94
1655209550000|2022-06-14 12:25:50|14448.4|14446.9|14447.4|14445.9|14448.4|14446.9|14446.5|14444.9|66
1655209560000|2022-06-14 12:26:00|14446.5|14444.9|14446.4|14444.9|14446.5|14445|14446.4|14444.9|59
1655209570000|2022-06-14 12:26:10|14447.4|14445.9|14450.4|14448.9|14450.4|14448.9|14447.4|14445.9|92
1655209580000|2022-06-14 12:26:20|14449.4|14447.9|14451.4|14449.9|14451.4|14449.9|14449.4|14447.9|153
1655209590000|2022-06-14 12:26:30|14450.4|14448.9|14450.4|14448.9|14451.4|14449.9|14450.4|14448.9|56
1655209600000|2022-06-14 12:26:40|14449.4|14447.9|14450.4|14447.9|14451.4|14449.9|14449.4|14447.9|216
1655209610000|2022-06-14 12:26:50|14449.4|14448.9|14449.4|14447.9|14450.4|14448.9|14448.4|14446.9|159
1655209620000|2022-06-14 12:27:00|14448.4|14446.9|14448.4|14446.9|14448.5|14446.9|14445.4|14443.9|128
1655209630000|2022-06-14 12:27:10|14449.4|14445.9|14448.4|14446.9|14450.4|14448.9|14448.4|14445.9|297
1655209640000|2022-06-14 12:27:20|14449.4|14447.9|14448.4|14446.9|14449.4|14447.9|14447.5|14446|107
1655209650000|2022-06-14 12:27:30|14449.4|14447.9|14449.4|14447.9|14449.4|14447.9|14449.4|14447.9|40
1655209660000|2022-06-14 12:27:40|14450.4|14448.9|14449.4|14447.9|14450.4|14448.9|14448.4|14446.9|163
1655209670000|2022-06-14 12:27:50|14448.4|14446.9|14448.4|14445.9|14448.4|14446.9|14448.4|14445.9|30
1655209680000|2022-06-14 12:28:00|14447.4|14446.9|14448.4|14446.9|14449.4|14447.9|14447.4|14445.9|119
1655209690000|2022-06-14 12:28:10|14449.5|14447|14449.4|14446.9|14449.5|14447.9|14448.4|14446.9|61
1655209700000|2022-06-14 12:28:20|14450.4|14447.9|14449.4|14447.9|14450.4|14448.9|14449.4|14447.9|71
1655209710000|2022-06-14 12:28:30|14450.4|14446.9|14448.4|14446.9|14450.5|14448.9|14448.4|14446.9|249
1655209720000|2022-06-14 12:28:40|14447.4|14445.9|14447.4|14445.9|14448.5|14446.9|14447.4|14445.9|87
1655209730000|2022-06-14 12:28:50|14447.5|14446|14447.4|14445.9|14448.4|14446|14447.4|14445.9|33
1655209740000|2022-06-14 12:29:00|14448.4|14444.9|14446.4|14444.9|14448.4|14444.9|14446.4|14444.9|42
1655209750000|2022-06-14 12:29:10|14447.4|14445|14446.4|14444.9|14447.4|14445|14446.4|14444.9|82
1655209760000|2022-06-14 12:29:20|14446.3|14444.8|14443.4|14440.9|14446.3|14444.8|14443.4|14440.9|326
1655209770000|2022-06-14 12:29:30|14444.4|14441.9|14443.4|14441.9|14444.4|14442|14443.4|14441.9|102
1655209780000|2022-06-14 12:29:40|14443.5|14440.9|14443.5|14441|14443.5|14441.9|14443.5|14440.9|170
1655209790000|2022-06-14 12:29:50|14443.4|14441.9|14443.4|14440.9|14444.4|14442.9|14442.4|14440.9|187
1655209800000|2022-06-14 12:30:00|14442.4|14441.9|14445.4|14443.9|14452.4|14450.9|14442.4|14440.9|657
1655209810000|2022-06-14 12:30:10|14444.4|14442.9|14445.4|14442.9|14445.5|14443.9|14442.4|14439.9|202
1655209820000|2022-06-14 12:30:20|14444.5|14443|14449.4|14447.9|14449.4|14447.9|14444.5|14443|99
1655209830000|2022-06-14 12:30:30|14450.4|14446.9|14448.4|14446.9|14450.4|14448.9|14447.4|14445.9|384
1655209840000|2022-06-14 12:30:40|14447.4|14445.9|14450.4|14448.9|14450.4|14448.9|14447.4|14444.9|127
1655209850000|2022-06-14 12:30:50|14451.4|14449.9|14451.4|14448.9|14451.5|14449.9|14449.4|14447.9|183
1655209860000|2022-06-14 12:31:00|14451.5|14449|14449.4|14447.9|14451.5|14449.9|14449.4|14446.9|74
1655209870000|2022-06-14 12:31:10|14449.5|14446.9|14450.4|14447.9|14450.4|14448.9|14448.4|14446.9|192
1655209880000|2022-06-14 12:31:20|14449.4|14448.9|14449.4|14447.9|14451.4|14449.9|14447.4|14445.9|104
1655209890000|2022-06-14 12:31:30|14450.4|14448|14453.4|14450.9|14453.4|14450.9|14449.4|14447.9|80
1655209900000|2022-06-14 12:31:40|14452.5|14451|14454.4|14452.9|14454.4|14452.9|14452.4|14450.9|252
1655209910000|2022-06-14 12:31:50|14455.3|14453.8|14455.4|14453.9|14456.4|14453.9|14454.4|14452|521
1655209920000|2022-06-14 12:32:00|14454.4|14452.9|14453.4|14451.9|14455.4|14453.9|14453.4|14451.9|173
1655209930000|2022-06-14 12:32:10|14454.4|14452.9|14453.4|14450.9|14454.4|14452.9|14452.4|14450.9|191
1655209940000|2022-06-14 12:32:20|14454.4|14451.9|14454.4|14452.9|14456.4|14453.9|14453.4|14450.9|261
1655209950000|2022-06-14 12:32:30|14455.4|14453.9|14455.4|14453.9|14455.4|14453.9|14453.4|14451.9|275
1655209960000|2022-06-14 12:32:40|14454.5|14452.9|14456.4|14454.9|14456.5|14455|14454.4|14452.9|94
1655209970000|2022-06-14 12:32:50|14458.4|14456.9|14460.4|14458.9|14461.4|14459.9|14457.4|14455.9|740
1655209980000|2022-06-14 12:33:00|14461.4|14459.9|14462.4|14460.9|14462.4|14460.9|14461.4|14458.9|144
1655209990000|2022-06-14 12:33:10|14461.4|14459.9|14464.4|14462.9|14465.4|14463.9|14461.4|14459.9|973
1655210000000|2022-06-14 12:33:20|14465.4|14463.9|14464.4|14462.9|14466.4|14464.9|14464.4|14462.9|290
1655210010000|2022-06-14 12:33:30|14465.4|14461.9|14464.4|14462.9|14465.4|14463.9|14464.4|14461.9|91
1655210020000|2022-06-14 12:33:40|14463.4|14461.9|14464.4|14462.9|14465.4|14463.9|14463.4|14461.9|182
1655210030000|2022-06-14 12:33:50|14463.4|14461.9|14465.4|14462.9|14465.4|14463.9|14463.4|14461.9|163
1655210040000|2022-06-14 12:34:00|14464.4|14461.9|14461.4|14459.9|14465.4|14462.9|14461.4|14459.9|209
1655210050000|2022-06-14 12:34:10|14460.4|14458.9|14463.4|14461.9|14463.4|14461.9|14460.4|14458.9|150
1655210060000|2022-06-14 12:34:20|14464.4|14462.9|14462.4|14460.9|14464.4|14462.9|14461.4|14459.9|80
1655210070000|2022-06-14 12:34:30|14461.5|14459.9|14463.4|14461.9|14463.4|14461.9|14461.4|14459.9|70
1655210080000|2022-06-14 12:34:40|14464.4|14462.8|14463.4|14461.9|14464.4|14462.9|14462.4|14460.9|173
1655210090000|2022-06-14 12:34:50|14464.4|14460.9|14461.4|14459.9|14464.4|14462.9|14461.4|14459.9|184
1655210100000|2022-06-14 12:35:00|14462.4|14460.9|14461.4|14459.9|14462.4|14460.9|14461.4|14459.9|94
1655210110000|2022-06-14 12:35:10|14462.4|14460.9|14459.4|14457.9|14462.4|14460.9|14458.4|14456.9|75
1655210120000|2022-06-14 12:35:20|14458.4|14456.9|14458.4|14456.9|14459.4|14457.9|14458.4|14455.9|68
1655210130000|2022-06-14 12:35:30|14457.4|14455.9|14459.4|14457.9|14459.4|14457.9|14457.4|14455.9|211
1655210140000|2022-06-14 12:35:40|14460.4|14456.9|14460.4|14458.9|14461.3|14459.8|14460.4|14456.9|75
1655210150000|2022-06-14 12:35:50|14459.4|14457.9|14459.4|14457.9|14460.4|14458.9|14458.4|14456.9|314
1655210160000|2022-06-14 12:36:00|14460.4|14458.9|14462.4|14460.9|14463.4|14461.9|14459.4|14457.9|229
1655210170000|2022-06-14 12:36:10|14463.4|14461.9|14466.4|14464.9|14466.4|14464.9|14463.4|14461.9|174
1655210180000|2022-06-14 12:36:20|14465.4|14463.9|14466.4|14463.9|14466.4|14464.9|14465.4|14463.9|96
1655210190000|2022-06-14 12:36:30|14465.4|14462.9|14464.4|14462.9|14465.4|14462.9|14461.4|14459.9|120
1655210200000|2022-06-14 12:36:40|14463.4|14461.9|14461.4|14459.9|14463.4|14461.9|14461.4|14459.9|173
1655210210000|2022-06-14 12:36:50|14459.4|14457.9|14461.4|14459.9|14461.4|14459.9|14459.4|14457.9|151
1655210220000|2022-06-14 12:37:00|14462.4|14460.9|14463.4|14461.9|14463.4|14461.9|14461.4|14459.9|140
1655210230000|2022-06-14 12:37:10|14463.5|14462|14464.4|14462.9|14466.4|14464.9|14463.4|14460.9|95
1655210240000|2022-06-14 12:37:20|14463.4|14461.9|14464.4|14462.9|14464.4|14462.9|14463.4|14461.9|94
1655210250000|2022-06-14 12:37:30|14465.4|14463.9|14461.4|14459.9|14465.4|14463.9|14461.4|14459.9|348
1655210260000|2022-06-14 12:37:40|14462.4|14458.9|14459.4|14457.9|14462.4|14458.9|14459.4|14457.9|111
1655210270000|2022-06-14 12:37:50|14460.3|14456.9|14460.4|14457.9|14461.4|14459.9|14459.4|14456.9|279
1655210280000|2022-06-14 12:38:00|14459.4|14458.9|14459.4|14456.9|14460.4|14458.9|14458.4|14455.9|124
1655210290000|2022-06-14 12:38:10|14458.4|14457.9|14459.4|14457.9|14460.4|14458.9|14458.4|14456.9|95
1655210300000|2022-06-14 12:38:20|14458.5|14457|14459.4|14457.9|14459.9|14457.9|14457.4|14455.9|239
1655210310000|2022-06-14 12:38:30|14460.4|14458.9|14460.4|14457.9|14461.4|14459.9|14459.9|14457.9|342
1655210320000|2022-06-14 12:38:40|14461.4|14458.9|14461.4|14459.9|14461.4|14459.9|14460.4|14457.9|141
1655210330000|2022-06-14 12:38:50|14460.4|14458.9|14460.4|14458.9|14460.4|14458.9|14459.4|14457.9|84
1655210340000|2022-06-14 12:39:00|14459.4|14457.9|14460.4|14458.9|14461.4|14459.9|14458.4|14456.9|85
1655210350000|2022-06-14 12:39:10|14461.4|14459.9|14465.4|14462.9|14466.4|14464.9|14461.4|14459.9|114
1655210360000|2022-06-14 12:39:20|14464.9|14463.4|14466.4|14464.9|14467.4|14465.9|14464.4|14462.9|116
1655210370000|2022-06-14 12:39:30|14467.4|14465.9|14467.4|14465.9|14468.4|14466.9|14465.4|14463.9|162
1655210380000|2022-06-14 12:39:40|14466.4|14464.9|14466.4|14464.9|14467.4|14465.9|14466.4|14464.9|195
1655210390000|2022-06-14 12:39:50|14467.3|14465.8|14467.4|14465.9|14468.4|14466.9|14466.4|14464.9|95
1655210400000|2022-06-14 12:40:00|14468.4|14466.9|14469.4|14467.9|14469.4|14467.9|14467.4|14465.9|205
1655210410000|2022-06-14 12:40:10|14468.4|14466.9|14467.4|14465.9|14470.4|14468.9|14467.4|14465.9|266
1655210420000|2022-06-14 12:40:20|14468.4|14466.9|14468.4|14466.9|14468.4|14466.9|14467.4|14465.9|257
1655210430000|2022-06-14 12:40:30|14467.4|14465.9|14467.4|14465.9|14468.4|14466.9|14467.4|14464.9|122
1655210440000|2022-06-14 12:40:40|14468.4|14466.9|14466.4|14464.9|14468.4|14466.9|14466.4|14464.9|209
1655210450000|2022-06-14 12:40:50|14467.4|14465.9|14466.4|14464.9|14467.4|14465.9|14465.4|14463.9|321
1655210460000|2022-06-14 12:41:00|14467.4|14465.9|14469.4|14467.9|14469.4|14467.9|14466.4|14464.9|194
1655210470000|2022-06-14 12:41:10|14470.3|14468.8|14469.4|14467.9|14471.4|14469.9|14469.4|14467.9|338
1655210480000|2022-06-14 12:41:20|14468.4|14466.9|14467.4|14465.9|14469.4|14466.9|14467.4|14464.9|117
1655210490000|2022-06-14 12:41:30|14466.4|14464.9|14466.4|14464.9|14467.9|14465.9|14464.4|14462.9|482
1655210500000|2022-06-14 12:41:40|14467.4|14465.9|14467.4|14465.9|14469.4|14467.9|14467.4|14464.9|211
1655210510000|2022-06-14 12:41:50|14468.4|14464.9|14466.4|14463.9|14468.4|14465.9|14465.4|14463.9|78
1655210520000|2022-06-14 12:42:00|14465.4|14464.9|14467.4|14465.9|14468.4|14465.9|14465.4|14464.9|113
1655210530000|2022-06-14 12:42:10|14466.4|14464.9|14461.4|14459.9|14466.4|14464.9|14461.4|14459.9|237
1655210540000|2022-06-14 12:42:20|14462.4|14460.9|14464.4|14462.9|14464.4|14462.9|14461.4|14459.9|230
1655210550000|2022-06-14 12:42:30|14465.4|14463.9|14465.4|14463.9|14467.4|14464.9|14464.4|14462.9|113
1655210560000|2022-06-14 12:42:40|14466.4|14464.9|14466.4|14464.9|14467.4|14465.9|14465.4|14463.9|246
1655210570000|2022-06-14 12:42:50|14465.4|14463.9|14463.4|14461.9|14465.4|14463.9|14463.4|14461.9|70
1655210580000|2022-06-14 12:43:00|14462.4|14460.9|14464.4|14461.9|14464.4|14462.9|14462.4|14460.9|225
1655210590000|2022-06-14 12:43:10|14463.4|14462.9|14468.4|14466.9|14468.4|14466.9|14463.4|14462.9|334
1655210600000|2022-06-14 12:43:20|14467.4|14465.9|14468.4|14466.9|14469.4|14467.9|14467.3|14465.8|277
1655210610000|2022-06-14 12:43:30|14469.4|14467.9|14470.4|14468.9|14470.4|14468.9|14468.4|14466.9|213
1655210620000|2022-06-14 12:43:40|14469.4|14467.9|14467.4|14465.9|14470.3|14468.8|14467.4|14465.9|192
1655210630000|2022-06-14 12:43:50|14468.4|14466.9|14472.4|14470.9|14472.4|14470.9|14468.4|14466.9|626
1655210640000|2022-06-14 12:44:00|14471.4|14469.9|14470.4|14468.9|14471.4|14469.9|14469.4|14467.9|314
1655210650000|2022-06-14 12:44:10|14471.4|14469.9|14471.4|14469.9|14473.4|14471.9|14470.4|14468.9|352
1655210660000|2022-06-14 12:44:20|14470.4|14468.9|14470.4|14468.9|14472.4|14470.9|14470.4|14468.9|274
1655210670000|2022-06-14 12:44:30|14472.4|14470.9|14472.4|14470.9|14473.4|14470.9|14472.4|14470.9|218
1655210680000|2022-06-14 12:44:40|14471.4|14469.9|14469.4|14467.9|14471.4|14469.9|14469.4|14467.9|121
1655210690000|2022-06-14 12:44:50|14468.4|14466.9|14469.4|14467.9|14469.4|14467.9|14467.4|14465.9|206
1655210700000|2022-06-14 12:45:00|14470.4|14468.9|14468.4|14466.9|14470.4|14468.9|14466.4|14464.9|256
1655210710000|2022-06-14 12:45:10|14469.3|14467.8|14466.4|14464.9|14469.4|14467.9|14466.4|14464.9|180
1655210720000|2022-06-14 12:45:20|14467.4|14465.9|14465.4|14463.9|14467.4|14465.9|14465.4|14463.9|146
1655210730000|2022-06-14 12:45:30|14465.5|14464|14465.4|14462.9|14466.4|14464|14462.4|14460.9|305
1655210740000|2022-06-14 12:45:40|14464.4|14461.9|14463.4|14461.9|14464.4|14462.9|14462.4|14460.9|395
1655210750000|2022-06-14 12:45:50|14463.5|14462|14463.4|14461.9|14464.4|14462.9|14462.4|14460.9|231
1655210760000|2022-06-14 12:46:00|14464.4|14462.9|14463.4|14461.9|14465.4|14463.9|14463.4|14461.9|128
1655210770000|2022-06-14 12:46:10|14462.4|14460.9|14459.4|14457.9|14462.4|14460.9|14459.4|14457.9|313
1655210780000|2022-06-14 12:46:20|14458.4|14456.9|14459.4|14457.9|14459.4|14457.9|14457.4|14455.9|274
1655210790000|2022-06-14 12:46:30|14459.5|14458|14459.4|14457.9|14460.4|14458.9|14459.4|14457.9|155
1655210800000|2022-06-14 12:46:40|14460.4|14458.9|14461.4|14459.9|14461.4|14459.9|14458.4|14456.9|205
1655210810000|2022-06-14 12:46:50|14460.4|14458.9|14460.4|14458.9|14462.4|14460.9|14460.4|14458.9|202
1655210820000|2022-06-14 12:47:00|14461.4|14459.9|14457.4|14455.9|14462.4|14460.9|14456.4|14454.9|387
1655210830000|2022-06-14 12:47:10|14456.4|14454.9|14454.4|14452.9|14457.4|14455.9|14454.4|14452.9|202
1655210840000|2022-06-14 12:47:20|14455.4|14453.9|14454.4|14451.9|14456.4|14453.9|14453.4|14451.9|154
1655210850000|2022-06-14 12:47:30|14453.4|14452.9|14451.4|14449.9|14455.4|14453.9|14451.4|14449.9|132
1655210860000|2022-06-14 12:47:40|14452.4|14450.9|14450.4|14448.9|14452.4|14450.9|14449.4|14447.9|219
1655210870000|2022-06-14 12:47:50|14451.4|14449.9|14452.4|14450.9|14453.4|14451.9|14450.4|14448.9|328
1655210880000|2022-06-14 12:48:00|14451.4|14449.9|14452.4|14449.9|14453.4|14451.9|14451.3|14449.8|151
1655210890000|2022-06-14 12:48:10|14451.4|14450.9|14451.4|14449.9|14452.4|14450.9|14450.4|14448.9|125
1655210900000|2022-06-14 12:48:20|14450.5|14449|14449.4|14447.9|14451.4|14449.9|14449.3|14446.9|323
1655210910000|2022-06-14 12:48:30|14448.4|14446.9|14447.4|14445.9|14449.4|14447.9|14447.4|14445.9|221
1655210920000|2022-06-14 12:48:40|14448.4|14446.9|14448.4|14446.9|14449.4|14447.9|14447.4|14445.9|231
1655210930000|2022-06-14 12:48:50|14449.4|14447.9|14447.4|14445.9|14451.4|14448.9|14446.4|14444.9|360
1655210940000|2022-06-14 12:49:00|14446.4|14444.9|14443.4|14441.9|14447.4|14445.9|14443.4|14441.9|340
1655210950000|2022-06-14 12:49:10|14444.4|14442.9|14443.4|14441.9|14445.4|14443.9|14442.4|14440.9|558
1655210960000|2022-06-14 12:49:20|14444.4|14442.9|14446.4|14443.9|14446.4|14444.9|14443.4|14441.9|116
1655210970000|2022-06-14 12:49:30|14445.4|14442.9|14445.4|14443.9|14445.4|14443.9|14443.4|14441.9|320
1655210980000|2022-06-14 12:49:40|14444.4|14442.9|14442.4|14440.9|14445.4|14443.9|14441.4|14439.9|357
1655210990000|2022-06-14 12:49:50|14441.5|14440|14441.4|14439.9|14442.4|14440|14440.4|14438.9|240
1655211000000|2022-06-14 12:50:00|14442.4|14440.9|14448.4|14446.9|14448.4|14446.9|14442.4|14440.9|270
1655211010000|2022-06-14 12:50:10|14449.4|14447.9|14449.4|14447.9|14450.4|14448.9|14448.4|14446.8|197
1655211020000|2022-06-14 12:50:20|14450.4|14448.9|14450.4|14448.9|14450.4|14448.9|14449.4|14447.9|102
1655211030000|2022-06-14 12:50:30|14449.4|14447.9|14451.4|14449.9|14452.4|14450.9|14449.4|14447.9|185
1655211040000|2022-06-14 12:50:40|14450.5|14449|14451.4|14449.9|14452.4|14450.9|14450.4|14448.9|118
1655211050000|2022-06-14 12:50:50|14450.4|14448.9|14447.4|14445.9|14451.4|14449.8|14447.4|14445.9|160
1655211060000|2022-06-14 12:51:00|14448.4|14446.9|14449.4|14447.9|14450.4|14448.9|14448.4|14446.8|74
1655211070000|2022-06-14 12:51:10|14449.3|14447.8|14448.4|14446.9|14450.4|14448.9|14448.3|14445.9|200
1655211080000|2022-06-14 12:51:20|14449.3|14447.8|14447.4|14445.9|14449.4|14447.9|14446.4|14444.9|41
1655211090000|2022-06-14 12:51:30|14448.4|14446.9|14446.4|14444.9|14448.4|14446.9|14446.4|14444.9|195
1655211100000|2022-06-14 12:51:40|14445.4|14443.9|14446.4|14444.9|14446.4|14444.9|14445.4|14443.9|315
1655211110000|2022-06-14 12:51:50|14447.3|14444.8|14448.4|14446.9|14448.4|14446.9|14446.4|14444.8|106
1655211120000|2022-06-14 12:52:00|14449.3|14447.8|14448.4|14446.9|14449.4|14447.9|14446.4|14444.8|176
1655211130000|2022-06-14 12:52:10|14449.4|14447.9|14449.4|14447.9|14450.4|14448.9|14449.4|14446.9|14
1655211140000|2022-06-14 12:52:20|14450.3|14448.8|14450.4|14447.9|14450.4|14448.9|14449.3|14446.9|37
1655211150000|2022-06-14 12:52:30|14451.3|14448.9|14452.4|14450.9|14453.4|14451.9|14450.4|14448.9|173
1655211160000|2022-06-14 12:52:40|14451.4|14449.9|14452.4|14450.9|14452.4|14450.9|14450.4|14448.9|99
1655211170000|2022-06-14 12:52:50|14453.4|14451.9|14453.4|14451.9|14454.4|14452.9|14453.4|14451.8|153
1655211180000|2022-06-14 12:53:00|14454.4|14452.9|14454.4|14452.9|14455.4|14453.9|14453.4|14451.9|114
1655211190000|2022-06-14 12:53:10|14454.3|14452.8|14455.4|14453.9|14455.4|14453.9|14452.4|14450.9|95
1655211200000|2022-06-14 12:53:20|14456.4|14454.9|14456.4|14454.9|14457.4|14454.9|14455.4|14453.9|158
1655211210000|2022-06-14 12:53:30|14455.4|14453.9|14456.4|14454.9|14457.4|14455.9|14455.4|14453.9|251
1655211220000|2022-06-14 12:53:40|14455.4|14453.9|14456.4|14454.9|14456.4|14454.9|14455.4|14453.9|82
1655211230000|2022-06-14 12:53:50|14456.3|14454.8|14456.4|14454.9|14456.4|14454.9|14455.4|14453.9|85
1655211240000|2022-06-14 12:54:00|14457.3|14455.8|14457.4|14455.9|14458.4|14456.9|14457.3|14454.9|58
1655211250000|2022-06-14 12:54:10|14457.3|14455.8|14458.4|14456.9|14458.4|14456.9|14456.4|14454.9|281
1655211260000|2022-06-14 12:54:20|14457.4|14455.9|14456.4|14454.9|14458.4|14456.9|14456.4|14454.9|100
1655211270000|2022-06-14 12:54:30|14455.4|14453.9|14454.4|14452.9|14456.4|14454.9|14453.4|14451.9|103
1655211280000|2022-06-14 12:54:40|14454.3|14451.9|14454.4|14452.9|14454.4|14452.9|14453.4|14451.9|37
1655211290000|2022-06-14 12:54:50|14453.4|14451.9|14454.4|14452.9|14454.4|14452.9|14453.4|14451.9|34
1655211300000|2022-06-14 12:55:00|||||||||16
1655211310000|2022-06-14 12:55:10|14456.4|14454.9|14456.4|14454.9|14457.4|14455.9|14455.4|14453.9|253
1655211320000|2022-06-14 12:55:20|14455.4|14453.9|14459.4|14457.9|14460.4|14458.9|14455.4|14453.9|194
1655211330000|2022-06-14 12:55:30|14458.4|14456.9|14455.4|14453.9|14459.4|14457.9|14455.4|14453.9|333
1655211340000|2022-06-14 12:55:40|14454.4|14452.9|14456.4|14454.9|14456.4|14454.9|14454.4|14452.9|182
1655211350000|2022-06-14 12:55:50|14455.4|14453.9|14459.4|14457.9|14459.4|14457.9|14455.4|14453.9|222
1655211360000|2022-06-14 12:56:00|14458.4|14456.9|14460.4|14458.9|14460.4|14458.9|14458.4|14456.9|107
1655211370000|2022-06-14 12:56:10|14459.4|14457.9|14460.4|14458.9|14460.4|14458.9|14459.3|14456.9|355
1655211380000|2022-06-14 12:56:20|14461.3|14459.8|14460.4|14458.9|14461.4|14459.9|14460.4|14458.9|195
1655211390000|2022-06-14 12:56:30|14461.4|14459.9|14461.4|14459.9|14462.4|14460.9|14461.4|14459.9|281
1655211400000|2022-06-14 12:56:40|14462.4|14460.9|14461.4|14459.9|14462.4|14460.9|14461.4|14459.9|56
1655211410000|2022-06-14 12:56:50|14462.4|14460.9|14464.4|14462.9|14464.4|14462.9|14462.4|14460.9|161
1655211420000|2022-06-14 12:57:00|14463.4|14461.9|14464.4|14462.9|14464.4|14462.9|14463.4|14461.9|131
1655211430000|2022-06-14 12:57:10|14465.4|14463.9|14466.3|14464.8|14466.3|14464.8|14465.3|14462.9|117
1655211440000|2022-06-14 12:57:20|14466.4|14464.9|14466.4|14464.9|14466.4|14464.9|14465.4|14463.9|164
1655211450000|2022-06-14 12:57:30|14465.4|14463.9|14464.4|14462.9|14465.4|14463.9|14464.4|14462.9|27
1655211460000|2022-06-14 12:57:40|14463.4|14461.9|14464.4|14462.9|14465.4|14462.9|14463.4|14461.9|82
1655211470000|2022-06-14 12:57:50|14463.4|14461.9|14463.4|14461.9|14464.4|14462.9|14463.4|14461.9|125
1655211480000|2022-06-14 12:58:00|14464.4|14462.9|14464.4|14462.9|14467.4|14465.9|14463.4|14461.9|517
1655211490000|2022-06-14 12:58:10|14464.3|14462.8|14461.4|14459.9|14464.4|14462.8|14459.4|14457.9|166
1655211500000|2022-06-14 12:58:20|14460.4|14458.9|14460.4|14458.9|14461.3|14459.8|14460.4|14458.9|67
1655211510000|2022-06-14 12:58:30||14457.9||14458.9||14458.9||14457.9|54
1655211520000|2022-06-14 12:58:40|14459.4|14457.9|14460.4|14458.9|14460.4|14458.9|14459.4|14457.9|79
1655211530000|2022-06-14 12:58:50|14458.4|14456.9|14459.4|14457.9|14460.4|14458.9|14458.4|14456.9|328
1655211540000|2022-06-14 12:59:00|14458.4|14456.9|14460.4|14458.9|14461.4|14459.9|14458.4|14456.9|365
1655211550000|2022-06-14 12:59:10|14461.3|14459.8|14462.4|14460.9|14463.4|14460.9|14461.3|14459.8|200
1655211560000|2022-06-14 12:59:20|14461.4|14459.9|14458.4|14456.9|14461.4|14459.9|14458.4|14456.9|215
1655211570000|2022-06-14 12:59:30|14457.4|14455.9|14458.4|14456.9|14458.4|14456.9|14456.4|14454.9|191
1655211580000|2022-06-14 12:59:40|14457.4|14455.9|14458.4|14456.9|14458.4|14456.9|14457.4|14455.8|58
1655211590000|2022-06-14 12:59:50|14459.4|14457.9|14452.4|14450.9|14459.4|14457.9|14450.4|14448.9|453
1655211600000|2022-06-14 13:00:00|14452.3|14449.9|14450.4|14448.9|14453.4|14450.9|14450.4|14448.9|176
1655211610000|2022-06-14 13:00:10|14451.4|14449.9|14452.4|14450.9|14452.4|14450.9|14449.4|14447.9|77
1655211620000|2022-06-14 13:00:20|14453.3|14451.8|14454.4|14452.9|14454.4|14452.9|14453.3|14450.9|102
1655211630000|2022-06-14 13:00:30|14453.4|14451.9|14455.4|14453.9|14456.4|14454.9|14453.4|14451.9|134
1655211640000|2022-06-14 13:00:40|14456.4|14454.9|14458.4|14456.9|14458.4|14456.9|14456.4|14454.9|52
1655211650000|2022-06-14 13:00:50|14459.4|14457.9|14461.4|14459.9|14462.4|14460.9|14459.4|14457.9|202
1655211660000|2022-06-14 13:01:00|14462.3|14460.8|14461.4|14459.9|14462.4|14460.9|14460.4|14458.9|112
1655211670000|2022-06-14 13:01:10|14462.3|14460.8|14464.4|14462.9|14465.4|14463.9|14462.3|14460.8|221
1655211680000|2022-06-14 13:01:20|14465.4|14461.9|14460.4|14458.9|14465.4|14461.9|14459.4|14457.9|157
1655211690000|2022-06-14 13:01:30|14461.4|14459.9|14458.4|14456.9|14461.4|14459.9|14457.4|14455.9|207
1655211700000|2022-06-14 13:01:40|14459.4|14457.9|14459.4|14457.9|14459.4|14457.9|14458.4|14456.9|54
1655211710000|2022-06-14 13:01:50|14461.3|14458.8|14461.4|14458.9|14461.4|14459.9|14459.4|14457.9|154
1655211720000|2022-06-14 13:02:00|14460.4|14457.9|14460.4|14458.9|14460.4|14458.9|14457.4|14455.9|80
1655211730000|2022-06-14 13:02:10|14459.4|14457.9|14459.4|14457.9|14461.4|14459.9|14459.4|14457.9|79
1655211740000|2022-06-14 13:02:20|14460.3|14458.8|14461.4|14458.9|14461.4|14459.9|14460.3|14458.8|51
1655211750000|2022-06-14 13:02:30|14460.3|14459.9|14459.4|14457.9|14460.4|14459.9|14459.4|14457.9|80
1655211760000|2022-06-14 13:02:40|14460.4|14456.9|14457.4|14455.9|14460.4|14457.9|14457.4|14455.9|88
1655211770000|2022-06-14 13:02:50|14456.4|14454.9|14457.4|14455.9|14457.4|14455.9|14456.3|14454.8|141
1655211780000|2022-06-14 13:03:00|14456.4|14454.9|14455.4|14453.9|14456.4|14454.9|14455.4|14453.9|54
1655211790000|2022-06-14 13:03:10|14453.4|14451.9|14454.4|14452.9|14454.4|14452.9|14452.4|14449.9|102
1655211800000|2022-06-14 13:03:20|14453.4|14451.9|14454.4|14452.9|14455.4|14452.9|14452.4|14450.9|182
1655211810000|2022-06-14 13:03:30|14453.4|14451.9|14451.4|14449.9|14453.4|14452.9|14451.4|14449.9|195
1655211820000|2022-06-14 13:03:40|14450.4|14448.9|14449.4|14447.9|14450.4|14448.9|14449.4|14447.9|147
1655211830000|2022-06-14 13:03:50|14449.3|14446.9|14451.4|14448.9|14451.4|14449.9|14449.3|14446.9|135
1655211840000|2022-06-14 13:04:00|14451.3|14449.9|14449.4|14447.9|14451.4|14449.9|14449.4|14447.9|69
1655211850000|2022-06-14 13:04:10|14448.4|14446.9|14447.4|14445.9|14449.4|14446.9|14447.4|14445.9|96
1655211860000|2022-06-14 13:04:20|14446.4|14444.9|14445.4|14443.9|14447.4|14445.9|14444.4|14442.9|160
1655211870000|2022-06-14 13:04:30|14446.4|14444.9|14447.4|14444.9|14448.4|14445.9|14446.4|14444.9|73
1655211880000|2022-06-14 13:04:40|14446.4|14443.9|14445.4|14443.9|14446.4|14444.9|14445.4|14443.9|45
1655211890000|2022-06-14 13:04:50|14446.4|14444.9|14448.3|14446.8|14448.4|14446.9|14445.4|14443.9|482
1655211900000|2022-06-14 13:05:00|14448.4|14446.9|14449.4|14447.9|14449.4|14447.9|14447.4|14445.9|42
1655211910000|2022-06-14 13:05:10|14450.4|14448.9|14450.4|14448.9|14451.4|14449.9|14450.4|14448.9|63
1655211920000|2022-06-14 13:05:20|14449.4|14447.9|14450.4|14448.9|14450.4|14448.9|14449.4|14447.8|120
1655211930000|2022-06-14 13:05:30|14451.4|14449.9|14448.4|14446.9|14451.4|14449.9|14448.4|14446.9|219
1655211940000|2022-06-14 13:05:40|14447.4|14445.9|14448.4|14446.9|14449.4|14447.9|14447.4|14445.9|164
1655211950000|2022-06-14 13:05:50|14447.4|14445.9|14446.4|14444.9|14448.4|14446.9|14445.4|14443.9|398
1655211960000|2022-06-14 13:06:00|14446.3|14444.8|14443.4|14441.9|14446.3|14444.8|14443.4|14441.9|399
1655211970000|2022-06-14 13:06:10|14444.4|14442.9|14443.4|14441.9|14445.4|14442.9|14443.4|14441.9|88
1655211980000|2022-06-14 13:06:20|14444.4|14442.9|14443.4|14441.9|14444.4|14442.9|14443.4|14441.9|66
1655211990000|2022-06-14 13:06:30|14444.4|14442.9|14444.4|14442.9|14445.4|14443.9|14442.5|14441|592
1655212000000|2022-06-14 13:06:40|14444.3|14441.9|14444.4|14442.9|14444.4|14442.9|14444.3|14441.9|15
1655212010000|2022-06-14 13:06:50|14445.4|14443.9|14449.4|14447.9|14449.4|14447.9|14445.4|14443.8|168
1655212020000|2022-06-14 13:07:00|14448.4|14446.9|14447.4|14445.9|14448.4|14446.9|14447.4|14445.9|233
1655212030000|2022-06-14 13:07:10|14446.4|14444.9|14446.4|14444.9|14447.4|14444.9|14446.4|14444.9|55
1655212040000|2022-06-14 13:07:20|14445.4|14443.9|14446.4|14444.9|14446.4|14444.9|14445.4|14443.8|52
1655212050000|2022-06-14 13:07:30|14445.4|14443.9|14445.3|14442.8|14446.4|14444.9|14444.4|14442.8|180
1655212060000|2022-06-14 13:07:40|14445.4|14442.9|14444.4|14442.9|14445.4|14443.9|14444.4|14442.9|51
1655212070000|2022-06-14 13:07:50|14444.3|14442.8|14441.4|14439.9|14444.4|14442.9|14441.4|14439.9|133
1655212080000|2022-06-14 13:08:00|14440.4|14438.9|14441.4|14439.9|14441.4|14439.9|14439.4|14437.9|131
1655212090000|2022-06-14 13:08:10|14440.4|14438.9|14440.4|14438.9|14441.4|14439.9|14440.4|14438.4|190
1655212100000|2022-06-14 13:08:20|14441.4|14439.9|14438.4|14436.9|14442.4|14440.9|14437.4|14435.8|468
1655212110000|2022-06-14 13:08:30|14439.4|14437.9|14438.4|14436.9|14439.4|14437.9|14437.4|14435.9|319
1655212120000|2022-06-14 13:08:40|14439.4|14437.9|14439.4|14437.9|14440.4|14438.9|14439.4|14437.8|60
1655212130000|2022-06-14 13:08:50|14440.4|14438.9|14439.4|14437.9|14440.4|14438.9|14438.4|14436.9|87
1655212140000|2022-06-14 13:09:00|14438.4|14436.9|14438.4|14436.9|14440.4|14438.8|14438.4|14436.9|153
1655212150000|2022-06-14 13:09:10|14439.4|14437.9|14440.4|14438.9|14442.4|14439.9|14438.4|14437.9|95
1655212160000|2022-06-14 13:09:20|14439.4|14437.9|14441.4|14439.9|14441.4|14439.9|14439.4|14436.9|101
1655212170000|2022-06-14 13:09:30|14442.4|14440.8|14442.4|14440.9|14442.4|14440.9|14441.3|14439.8|147
1655212180000|2022-06-14 13:09:40|14442.3|14439.8|14440.4|14438.9|14442.8|14440.9|14440.4|14438.9|121
1655212190000|2022-06-14 13:09:50|14441.4|14439.9|14440.4|14438.9|14441.4|14439.9|14440.4|14438.9|232
1655212200000|2022-06-14 13:10:00|14441.4|14439.9|14442.4|14440.9|14442.4|14440.9|14440.4|14438.9|67
1655212210000|2022-06-14 13:10:10|14441.4|14439.9|14438.4|14436.9|14441.4|14439.9|14437.4|14435.9|161
1655212220000|2022-06-14 13:10:20|14439.4|14435.9|14439.4|14437.9|14439.4|14437.9|14439.4|14435.9|181
1655212230000|2022-06-14 13:10:30|14440.4|14438.8|14438.4|14436.9|14440.4|14438.9|14437.4|14435.9|61
1655212240000|2022-06-14 13:10:40|14437.4|14435.9|14437.4|14435.9|14438.4|14436.9|14436.4|14434.9|188
1655212250000|2022-06-14 13:10:50|14438.4|14434.9|14437.4|14435.9|14438.4|14435.9|14436.4|14434.9|136
1655212260000|2022-06-14 13:11:00|14436.4|14434.9|14435.4|14433.9|14437.4|14434.9|14435.4|14433.9|93
1655212270000|2022-06-14 13:11:10|14436.4|14434.8|14438.4|14436.9|14438.4|14436.9|14436.3|14434.8|300
1655212280000|2022-06-14 13:11:20|14439.4|14437.9|14437.3|14435.8|14439.4|14437.9|14436.4|14434.9|264
1655212290000|2022-06-14 13:11:30|14436.3|14434.8|14437.3|14435.8|14437.3|14435.8|14435.3|14433.8|118
1655212300000|2022-06-14 13:11:40|14436.3|14434.8|14436.3|14434.8|14438.3|14436.8|14436.3|14434.8|122
1655212310000|2022-06-14 13:11:50|14437.3|14435.8|14437.3|14435.8|14437.3|14435.8|14435.3|14433.8|59
1655212320000|2022-06-14 13:12:00|14436.3|14434.8|14436.3|14434.8|14437.3|14435.8|14436.3|14434.8|36
1655212330000|2022-06-14 13:12:10|14437.3|14435.8|14434.3|14432.8|14438.3|14436.8|14434.3|14432.8|183
1655212340000|2022-06-14 13:12:20|14433.4|14431.8|14433.3|14431.8|14434.3|14432.8|14432.3|14430.8|68
1655212350000|2022-06-14 13:12:30|14434.4|14431.9|14433.3|14431.8|14434.4|14432.8|14433.3|14431.8|178
1655212360000|2022-06-14 13:12:40|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|14433.3|14431.8|148
1655212370000|2022-06-14 13:12:50|14435.3|14433.8|14435.3|14432.8|14435.3|14433.8|14434.3|14432.8|481
1655212380000|2022-06-14 13:13:00|14434.3|14431.8|14432.3|14430.8|14434.3|14431.8|14432.3|14430.8|63
1655212390000|2022-06-14 13:13:10|14431.3|14429.8|14432.3|14430.8|14432.3|14430.8|14431.3|14428.8|33
1655212400000|2022-06-14 13:13:20|14431.3|14429.8|14434.3|14432.8|14434.3|14432.8|14431.3|14429.8|260
1655212410000|2022-06-14 13:13:30|14435.3|14433.8|14434.3|14432.8|14435.3|14433.8|14434.3|14432.8|97
1655212420000|2022-06-14 13:13:40|14433.3|14431.8|14431.3|14429.8|14433.3|14431.8|14430.3|14428.8|140
1655212430000|2022-06-14 13:13:50|14432.3|14430.8|14433.3|14431.8|14434.3|14432.8|14432.3|14430.8|87
1655212440000|2022-06-14 13:14:00|14434.3|14430.8|14433.3|14431.8|14435.3|14433.8|14433.3|14430.8|79
1655212450000|2022-06-14 13:14:10|14432.4|14430.9|14430.3|14428.8|14433.3|14431.8|14430.3|14428.8|156
1655212460000|2022-06-14 13:14:20|14431.3|14429.8|14430.3|14428.8|14432.3|14430.8|14429.3|14427.8|319
1655212470000|2022-06-14 13:14:30|14431.3|14429.8|14430.3|14427.8|14431.3|14429.8|14429.3|14427.8|271
1655212480000|2022-06-14 13:14:40|14431.3|14428.8|14432.3|14429.8|14432.3|14429.8|14430.3|14428.8|186
1655212490000|2022-06-14 13:14:50|14431.3|14430.8|14427.3|14425.8|14432.3|14430.8|14427.3|14425.8|100
1655212500000|2022-06-14 13:15:00|14428.3|14426.8|14428.3|14426.8|14430.4|14428.8|14427.3|14425.8|148
1655212510000|2022-06-14 13:15:10|14427.3|14425.8|14428.3|14426.8|14428.3|14426.8|14427.3|14425.8|129
1655212520000|2022-06-14 13:15:20|14427.3|14425.8|14427.3|14425.8|14428.3|14426.8|14427.3|14424.8|87
1655212530000|2022-06-14 13:15:30|14428.4|14426.9|14428.3|14426.8|14429.3|14427.8|14428.3|14425.8|133
1655212540000|2022-06-14 13:15:40|14429.3|14427.8|14429.3|14427.8|14429.3|14427.8|14428.3|14425.8|192
1655212550000|2022-06-14 13:15:50|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14429.3|14427.8|142
1655212560000|2022-06-14 13:16:00|14430.4|14427.9|14429.3|14427.8|14430.4|14428.8|14429.3|14427.8|42
1655212570000|2022-06-14 13:16:10|14428.3|14426.8|14428.3|14426.8|14429.3|14427.8|14427.3|14425.8|95
1655212580000|2022-06-14 13:16:20|14429.3||14428.3||14429.3||14428.3||29
1655212590000|2022-06-14 13:16:30|14429.3|14427.8|14431.3|14429.8|14431.3|14429.8|14429.3|14427.8|336
1655212600000|2022-06-14 13:16:40|14432.3|14430.8|14429.3|14426.8|14432.3|14430.8|14428.3|14426.8|103
1655212610000|2022-06-14 13:16:50|14429.4|14427.8|14428.3|14426.8|14430.3|14427.9|14428.3|14426.8|181
1655212620000|2022-06-14 13:17:00|14429.3|14427.8|14428.3|14425.8|14429.3|14427.8|14426.4|14424.9|211
1655212630000|2022-06-14 13:17:10|14427.4|14426.8|14427.3|14425.8|14428.3|14426.8|14427.3|14425.8|79
1655212640000|2022-06-14 13:17:20|14428.3|14426.8|14427.3|14425.8|14429.3|14427.8|14425.3|14423.8|422
1655212650000|2022-06-14 13:17:30|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|117
1655212660000|2022-06-14 13:17:40|14426.4|14424.9|14427.3|14425.8|14427.3|14425.8|14426.3|14424.8|110
1655212670000|2022-06-14 13:17:50|14428.3|14425.9|14426.3|14424.8|14428.3|14425.9|14425.3|14423.8|144
1655212680000|2022-06-14 13:18:00|14427.3|14425.8|14426.3|14424.8|14427.3|14425.8|14425.3|14423.8|100
1655212690000|2022-06-14 13:18:10|14425.3|14423.8|14425.3|14423.8|14426.3|14424.8|14425.3|14423.8|134
1655212700000|2022-06-14 13:18:20|14426.3|14424.8|14427.3|14425.8|14427.3|14425.8|14425.3|14423.8|198
1655212710000|2022-06-14 13:18:30|14428.3|14426.8|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|159
1655212720000|2022-06-14 13:18:40|14427.3|14425.8|14427.3|14425.8|14427.4|14425.8|14426.3|14424.8|317
1655212730000|2022-06-14 13:18:50|14428.3|14426.8|14427.3|14425.8|14428.3|14426.8|14427.3|14425.8|58
1655212740000|2022-06-14 13:19:00|14426.3|14424.8|14425.3|14423.8|14427.3|14425.8|14425.3|14423.8|161
1655212750000|2022-06-14 13:19:10|14426.3|14424.8|14425.3|14423.8|14427.3|14425.8|14425.3|14423.8|239
1655212760000|2022-06-14 13:19:20|14424.4|14422.8|14424.3|14422.8|14425.3|14423.8|14424.3|14422.8|68
1655212770000|2022-06-14 13:19:30|14424.4|14421.9|14424.3|14422.8|14425.3|14423.8|14424.3|14421.9|349
1655212780000|2022-06-14 13:19:40|14425.3|14423.8|14425.3|14423.8|14425.3|14423.8|14424.3|14422.8|140
1655212790000|2022-06-14 13:19:50|14426.3|14424.8|14427.3|14424.8|14427.3|14425.8|14426.3|14423.8|91
1655212800000|2022-06-14 13:20:00|14426.3|14425.8|14427.3|14425.8|14428.4|14426.8|14426.3|14424.8|69
1655212810000|2022-06-14 13:20:10|14427.4|14424.8|14425.3|14423.8|14427.4|14425.8|14424.3|14422.8|76
1655212820000|2022-06-14 13:20:20|14424.3|14422.8|14425.3|14423.8|14425.3|14423.8|14424.3|14422.8|101
1655212830000|2022-06-14 13:20:30|14425.4|14422.9|14424.3|14422.8|14426.3|14424.8|14424.3|14422.8|284
1655212840000|2022-06-14 13:20:40|14423.3|14421.8|14424.3|14422.8|14424.3|14422.8|14423.3|14421.8|53
1655212850000|2022-06-14 13:20:50|14425.3|14423.8|14425.3|14423.8|14426.4|14424.8|14424.3|14423.8|23
1655212860000|2022-06-14 13:21:00|14426.3|14422.8|14425.4|14423.9|14426.4|14424.8|14425.3|14422.8|271
1655212870000|2022-06-14 13:21:10|14425.3|14423.8|14426.3|14424.8|14427.3|14425.8|14425.3|14423.8|635
1655212880000|2022-06-14 13:21:20|||||||||3
1655212890000|2022-06-14 13:21:30|14426.4|14424.9|14426.3|14424.8|14427.3|14425.8|14426.3|14424.8|103
1655212900000|2022-06-14 13:21:40|14425.4|14423.8|14426.3|14424.8|14427.3|14424.8|14425.4|14423.8|527
1655212910000|2022-06-14 13:21:50|14427.3|14425.8|14428.3|14425.8|14428.3|14426.8|14426.3|14424.8|104
1655212920000|2022-06-14 13:22:00|14427.4|14426.8|14428.3|14426.8|14429.3|14427.8|14427.3|14425.8|233
1655212930000|2022-06-14 13:22:10|14427.4|14425.8|14426.3|14424.8|14427.4|14425.9|14426.3|14424.8|250
1655212940000|2022-06-14 13:22:20|14427.3|14425.8|14430.3|14428.8|14431.3|14429.8|14427.3|14424.8|137
1655212950000|2022-06-14 13:22:30|14429.3|14427.8|14428.3|14426.8|14430.3|14427.8|14428.3|14426.8|268
1655212960000|2022-06-14 13:22:40|14429.3|14427.8|14429.3|14427.8|14429.3|14427.8|14428.3|14426.8|167
1655212970000|2022-06-14 13:22:50|14430.3|14426.8|14429.3|14427.8|14430.3|14428.8|14429.3|14426.8|233
1655212980000|2022-06-14 13:23:00|14428.3|14426.8|14429.3|14427.8|14430.3|14428.8|14428.3|14426.8|13
1655212990000|2022-06-14 13:23:10|14430.3|14428.8|14429.3|14427.8|14430.3|14428.8|14429.3|14426.8|93
1655213000000|2022-06-14 13:23:20|14428.3|14426.8|14429.3|14427.8|14430.3|14428.8|14428.3|14426.8|95
1655213010000|2022-06-14 13:23:30|14429.4|14427.9|14429.3|14427.8|14430.3|14428.8|14429.3|14427.8|191
1655213020000|2022-06-14 13:23:40|14430.3|14427.9|14431.3|14429.8|14431.3|14429.8|14429.3|14427.8|117
1655213030000|2022-06-14 13:23:50|14432.3|14430.8|14431.3|14429.8|14432.3|14430.8|14430.3|14428.8|175
1655213040000|2022-06-14 13:24:00|14430.8|14428.8|14430.3|14428.8|14431.4|14429.8|14429.3|14427.8|102
1655213050000|2022-06-14 13:24:10|14429.3|14427.8|14429.3|14427.8|14429.3|14427.8|14428.3|14425.8|84
1655213060000|2022-06-14 13:24:20|14428.3|14426.8|14428.3|14426.8|14429.4|14427.8|14428.3|14426.8|91
1655213070000|2022-06-14 13:24:30||14425.8||14426.8||14426.8||14425.8|20
1655213080000|2022-06-14 13:24:40|14429.3|14427.8|14427.3|14425.8|14429.3|14427.8|14426.3|14424.8|521
1655213090000|2022-06-14 13:24:50|14427.4|14425.9|14427.3|14425.8|14427.4|14425.9|14427.3|14425.8|49
1655213100000|2022-06-14 13:25:00|14428.3|14426.8|14432.3|14430.8|14433.3|14431.8|14428.3|14426.8|228
1655213110000|2022-06-14 13:25:10|14431.3|14429.8|14434.3|14432.8|14434.3|14432.8|14431.3|14429.8|65
1655213120000|2022-06-14 13:25:20|14433.3|14431.8|14434.3|14432.8|14434.3|14432.8|14433.3|14430.8|129
1655213130000|2022-06-14 13:25:30|14434.4|14431.8|14435.3|14433.8|14435.3|14433.8|14434.3|14431.8|32
1655213140000|2022-06-14 13:25:40|14435.4|14432.9|14436.3|14434.8|14436.3|14434.8|14435.3|14432.9|115
1655213150000|2022-06-14 13:25:50|14435.3|14433.8|14436.3|14434.8|14438.3|14436.8|14435.3|14433.8|472
1655213160000|2022-06-14 13:26:00|14437.3|14435.8|14435.3|14433.8|14437.3|14435.8|14435.3|14433.8|231
1655213170000|2022-06-14 13:26:10|14434.3|14432.8|14432.3|14430.8|14434.3|14432.8|14431.3|14429.8|184
1655213180000|2022-06-14 13:26:20|14431.3|14429.8|14435.3|14433.8|14436.3|14433.9|14431.3|14429.8|316
1655213190000|2022-06-14 13:26:30|14436.3|14434.8|14436.3|14434.8|14437.4|14435.8|14436.3|14434.8|118
1655213200000|2022-06-14 13:26:40|14437.3|14435.8|14438.3|14436.8|14438.4|14436.8|14437.3|14434.8|81
1655213210000|2022-06-14 13:26:50|14439.3|14437.8|14438.3|14436.8|14439.3|14437.8|14438.3|14436.8|134
1655213220000|2022-06-14 13:27:00|14438.4|14435.9|14437.3|14435.8|14438.4|14435.9|14436.3|14434.8|85
1655213230000|2022-06-14 13:27:10|14437.4|14435.9|14436.3|14434.8|14437.4|14435.9|14436.3|14434.8|150
1655213240000|2022-06-14 13:27:20|14435.3|14433.8|14435.3|14433.8|14436.3|14434.8|14434.3|14432.8|227
1655213250000|2022-06-14 13:27:30|14436.3|14434.8|14434.3|14432.8|14436.3|14434.8|14434.3|14431.8|121
1655213260000|2022-06-14 13:27:40|14435.3|14432.9|14434.3|14432.8|14435.3|14432.9|14434.3|14432.8|6
1655213270000|2022-06-14 13:27:50|14433.4|14431.9|14434.3|14432.8|14434.4|14432.8|14433.3|14431.8|84
1655213280000|2022-06-14 13:28:00|14433.4|14431.9|14434.3|14432.8|14434.3|14432.8|14433.3|14431.8|114
1655213290000|2022-06-14 13:28:10|14434.4|14431.9|14433.3|14431.8|14434.4|14431.9|14433.3|14430.8|19
1655213300000|2022-06-14 13:28:20|14432.3|14430.8|14432.3|14430.8|14432.3|14430.8|14431.3|14429.8|97
1655213310000|2022-06-14 13:28:30|14433.3|14430.7|14430.3|14428.8|14433.3|14430.8|14430.3|14428.8|87
1655213320000|2022-06-14 13:28:40|14431.3|14429.8|14433.3|14431.8|14433.3|14431.8|14431.3|14429.8|331
1655213330000|2022-06-14 13:28:50|14432.3|14430.8|14430.3|14428.8|14433.3|14431.8|14430.3|14428.8|192
1655213340000|2022-06-14 13:29:00|14429.3|14427.8|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|80
1655213350000|2022-06-14 13:29:10|14427.3|14425.8|14425.3|14423.8|14427.4|14425.8|14425.3|14423.8|140
1655213360000|2022-06-14 13:29:20|14426.3|14424.8|14425.3|14423.8|14426.3|14424.8|14425.3|14423.8|180
1655213370000|2022-06-14 13:29:30|||||||||90
1655213380000|2022-06-14 13:29:40|14424.3|14422.8|14427.3|14425.8|14427.3|14425.8|14424.3|14422.8|87
1655213390000|2022-06-14 13:29:50|14426.3|14424.8|14427.3|14424.8|14427.3|14424.8|14425.3|14423.8|171
1655213400000|2022-06-14 13:30:00|14426.4|14424.9|14425.3|14423.8|14426.4|14424.9|14424.3|14422.8|274
1655213410000|2022-06-14 13:30:10|14424.3|14422.8|14423.3|14421.8|14425.3|14423.8|14422.3|14420.8|201
1655213420000|2022-06-14 13:30:20|14424.3|14422.8|14424.3|14422.8|14424.3|14422.8|14423.3|14421.8|82
1655213430000|2022-06-14 13:30:30|14425.3|14423.8|14426.3|14424.8|14428.3|14426.8|14424.3|14422.8|355
1655213440000|2022-06-14 13:30:40|14427.3|14425.8|14426.3|14424.8|14427.3|14425.8|14425.4|14423.9|99
1655213450000|2022-06-14 13:30:50|14427.3|14425.8|14426.3|14423.8|14428.3|14425.9|14426.3|14423.8|90
1655213460000|2022-06-14 13:31:00|14425.3|14424.8|14425.3|14423.8|14426.4|14424.8|14425.3|14423.8|168
1655213470000|2022-06-14 13:31:10|14426.3|14424.8|14427.3|14425.8|14428.3|14426.8|14425.3|14423.8|93
1655213480000|2022-06-14 13:31:20|14428.3|14426.8|14429.3|14427.8|14431.3|14429.8|14428.3|14425.8|523
1655213490000|2022-06-14 13:31:30|14428.3|14426.8|14432.3|14429.8|14432.3|14429.8|14428.3|14426.8|44
1655213500000|2022-06-14 13:31:40|14430.3|14428.8|14430.3|14427.8|14430.3|14428.8|14429.3|14427.8|485
1655213510000|2022-06-14 13:31:50|14429.3|14428.8|14431.3|14429.8|14431.3|14429.8|14429.3|14428.8|136
1655213520000|2022-06-14 13:32:00|14430.3|14428.8|14431.3|14429.8|14432.3|14430.8|14430.3|14428.8|116
1655213530000|2022-06-14 13:32:10|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14429.3|14427.8|64
1655213540000|2022-06-14 13:32:20|14429.3|14427.8|14431.3|14429.8|14432.3|14430.8|14429.3|14427.8|258
1655213550000|2022-06-14 13:32:30|14432.3|14430.8|14432.3|14430.8|14433.3|14431.8|14432.3|14429.8|1355
1655213560000|2022-06-14 13:32:40|14431.3|14429.8|14429.3|14427.8|14431.3|14429.8|14429.3|14427.8|218
1655213570000|2022-06-14 13:32:50|14428.3|14426.8|14424.3|14421.8|14428.3|14426.8|14423.3|14421.8|209
1655213580000|2022-06-14 13:33:00|14423.3|14422.8|14422.3|14420.8|14424.3|14422.8|14421.3|14419.8|103
1655213590000|2022-06-14 13:33:10|14423.3|14421.8|14422.3|14420.8|14424.3|14421.8|14421.3|14419.8|166
1655213600000|2022-06-14 13:33:20|14423.3|14421.8|14424.3|14422.8|14424.3|14422.8|14422.3|14421.8|58
1655213610000|2022-06-14 13:33:30|14423.4|14421.9|14424.3|14422.8|14425.3|14423.8|14423.4|14421.9|279
1655213620000|2022-06-14 13:33:40|14423.3|14421.8|14423.3|14421.8|14424.3|14422.8|14423.3|14421.8|163
1655213630000|2022-06-14 13:33:50|14423.4|14421.9|14424.3|14422.8|14424.3|14422.8|14423.3|14421.8|81
1655213640000|2022-06-14 13:34:00|14423.3|14421.8|14422.3|14420.8|14424.3|14421.8|14422.3|14420.8|128
1655213650000|2022-06-14 13:34:10|14421.3|14419.8|14420.3|14418.8|14421.3|14419.8|14420.3|14418.8|218
1655213660000|2022-06-14 13:34:20|14421.3|14417.8|14420.3|14418.8|14421.3|14418.8|14419.3|14417.8|102
1655213670000|2022-06-14 13:34:30|14419.3|14417.8|14420.3|14418.8|14420.3|14418.8|14419.3|14417.8|78
1655213680000|2022-06-14 13:34:40|14421.2|14419.7|14419.3|14417.8|14421.3|14419.8|14418.3|14416.8|239
1655213690000|2022-06-14 13:34:50|14418.3|14416.8|14421.3|14419.8|14421.3|14419.8|14418.3|14416.8|207
1655213700000|2022-06-14 13:35:00|14422.3|14420.8|14420.3|14418.8|14422.3|14420.8|14419.3|14417.8|231
1655213710000|2022-06-14 13:35:10|14421.3|14419.8|14425.3|14423.8|14425.3|14423.8|14421.3|14419.8|94
1655213720000|2022-06-14 13:35:20|14424.3|14422.8|14424.3|14422.8|14424.3|14422.8|14423.3|14421.8|823
1655213730000|2022-06-14 13:35:30|14425.3|14421.8|14423.3|14421.8|14425.3|14422.8|14422.3|14420.8|128
1655213740000|2022-06-14 13:35:40|14424.3|14422.8|14423.3|14421.8|14425.3|14423.8|14423.3|14421.8|220
1655213750000|2022-06-14 13:35:50|14424.3|14422.8|14426.3|14424.8|14427.3|14425.8|14423.3|14421.8|182
1655213760000|2022-06-14 13:36:00|14427.3|14425.8|14429.3|14427.8|14429.3|14427.8|14427.3|14425.8|190
1655213770000|2022-06-14 13:36:10|14428.3|14426.8|14428.3|14425.8|14429.3|14427.8|14427.3|14425.8|109
1655213780000|2022-06-14 13:36:20|14427.3|14426.8|14427.3|14425.8|14428.3|14426.8|14427.3|14424.8|52
1655213790000|2022-06-14 13:36:30|14426.3|14424.8|14431.3|14429.8|14432.3|14429.8|14426.3|14424.8|163
1655213800000|2022-06-14 13:36:40|14430.3|14428.8|14431.3|14429.8|14431.3|14429.8|14430.3|14428.8|79
1655213810000|2022-06-14 13:36:50|14432.3|14430.8|14432.3|14430.8|14432.3|14430.8|14431.3|14429.8|100
1655213820000|2022-06-14 13:37:00|14431.8|14429.8|14431.3|14429.8|14432.3|14430.8|14430.3|14428.8|219
1655213830000|2022-06-14 13:37:10|14432.3|14428.8|14432.3|14430.8|14432.3|14430.8|14431.3|14428.8|342
1655213840000|2022-06-14 13:37:20|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|168
1655213850000|2022-06-14 13:37:30|14432.3|14430.8|14431.3|14429.8|14432.3|14430.8|14431.3|14429.8|114
1655213860000|2022-06-14 13:37:40|14432.3|14430.8|14431.3|14429.8|14432.3|14430.8|14431.3|14429.8|367
1655213870000|2022-06-14 13:37:50|14431.2|14429.7|14432.3|14430.8|14432.3|14430.8|14430.3|14428.8|7
1655213880000|2022-06-14 13:38:00|14431.3|14429.8|14433.3|14430.8|14433.3|14430.8|14431.3|14429.8|1045
1655213890000|2022-06-14 13:38:10|14432.3|14429.8|14434.3|14432.8|14434.3|14432.8|14431.3|14429.8|65
1655213900000|2022-06-14 13:38:20|14435.3|14433.8|14435.3|14433.8|14435.3|14433.8|14435.3|14432.8|49
1655213910000|2022-06-14 13:38:30|14434.3|14432.8|14432.3|14430.8|14434.3|14432.8|14431.3|14429.8|96
1655213920000|2022-06-14 13:38:40|14433.3|14431.8|14433.3|14431.8|14434.3|14431.8|14432.3|14430.8|231
1655213930000|2022-06-14 13:38:50|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|14433.3|14431.8|40
1655213940000|2022-06-14 13:39:00|14433.3|14431.8|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|40
1655213950000|2022-06-14 13:39:10|14431.3|14429.8|14430.3|14428.8|14431.3|14429.8|14429.3|14427.8|109
1655213960000|2022-06-14 13:39:20|14431.3|14429.8|14432.3|14430.8|14432.3|14430.8|14431.3|14429.8|352
1655213970000|2022-06-14 13:39:30|14431.3|14429.8|14431.3|14429.8|14432.3|14430.8|14430.3|14428.8|285
1655213980000|2022-06-14 13:39:40|14432.3|14430.8|14431.3|14429.8|14432.3|14430.8|14431.3|14428.8|34
1655213990000|2022-06-14 13:39:50|14430.3|14428.8|14429.3|14427.8|14430.3|14429.8|14428.3|14426.8|38
1655214000000|2022-06-14 13:40:00|14430.3|14428.8|14431.3|14428.8|14431.3|14429.8|14430.3|14428.8|200
1655214010000|2022-06-14 13:40:10|14430.3|14427.8|14431.3|14428.8|14431.3|14428.8|14429.3|14427.8|73
1655214020000|2022-06-14 13:40:20|14430.3|14429.8|14432.3|14430.8|14433.3|14431.8|14430.3|14428.8|97
1655214030000|2022-06-14 13:40:30|14433.3|14431.8|14435.3|14433.8|14435.3|14433.8|14433.3|14431.8|197
1655214040000|2022-06-14 13:40:40|14434.3|14432.8|14436.3|14434.8|14437.3|14435.8|14434.3|14432.8|281
1655214050000|2022-06-14 13:40:50|14437.3|14435.8|14436.3|14434.8|14437.3|14435.8|14436.3|14434.8|70
1655214060000|2022-06-14 13:41:00|14435.3|14433.8|14438.3|14436.8|14438.3|14436.8|14435.3|14433.8|214
1655214070000|2022-06-14 13:41:10|14437.3|14435.8|14438.3|14436.8|14438.3|14436.8|14437.3|14435.8|152
1655214080000|2022-06-14 13:41:20|14439.3|14437.8|14438.3|14436.8|14439.3|14437.8|14438.3|14436.8|137
1655214090000|2022-06-14 13:41:30|14439.3|14437.8|14437.3|14435.8|14439.3|14437.8|14437.3|14435.8|78
1655214100000|2022-06-14 13:41:40|14438.3|14436.8|14437.3|14435.8|14438.3|14436.8|14437.3|14435.8|284
1655214110000|2022-06-14 13:41:50|14436.3|14434.8|14437.3|14435.8|14438.3|14436.8|14436.3|14434.8|107
1655214120000|2022-06-14 13:42:00|14438.3|14436.8|14438.3|14436.8|14438.3|14436.8|14437.3|14435.8|101
1655214130000|2022-06-14 13:42:10|14439.3|14437.8|14438.3|14436.8|14439.3|14437.8|14437.3|14435.8|67
1655214140000|2022-06-14 13:42:20|14437.3|14435.8|14438.3|14435.8|14438.3|14435.8|14436.3|14434.8|184
1655214150000|2022-06-14 13:42:30|14437.3|14436.8|14439.3|14437.8|14440.3|14438.8|14437.3|14435.8|326
1655214160000|2022-06-14 13:42:40|14440.3|14438.8|14439.3|14437.8|14440.3|14438.8|14439.3|14437.8|188
1655214170000|2022-06-14 13:42:50|14438.4|14436.9|14439.3|14437.8|14440.3|14438.8|14438.3|14436.8|933
1655214180000|2022-06-14 13:43:00|14439.4|14437.9|14438.3|14436.8|14440.3|14438.8|14437.3|14435.8|357
1655214190000|2022-06-14 13:43:10|14439.3|14435.9|14437.3|14435.8|14439.3|14435.9|14437.3|14435.8|84
1655214200000|2022-06-14 13:43:20|14438.3|14436.8|14436.4|14434.9|14438.3|14436.8|14436.4|14434.8|216
1655214210000|2022-06-14 13:43:30|14436.3|14434.8|14435.3|14433.8|14437.3|14435.8|14435.3|14433.8|89
1655214220000|2022-06-14 13:43:40|14436.3|14434.8|14437.3|14434.8|14437.3|14435.8|14435.3|14433.8|221
1655214230000|2022-06-14 13:43:50|14436.3|14435.8|14436.3|14434.8|14437.3|14435.8|14435.3|14433.8|299
1655214240000|2022-06-14 13:44:00|14435.3|14433.8|14439.3|14437.8|14440.3|14438.8|14435.3|14433.8|256
1655214250000|2022-06-14 13:44:10|14438.3|14436.8|14438.3|14435.8|14439.3|14437.8|14437.3|14435.8|184
1655214260000|2022-06-14 13:44:20|14437.3|14436.8|14434.3|14432.8|14438.3|14436.8|14434.3|14432.8|85
1655214270000|2022-06-14 13:44:30|14435.3|14433.8|14435.3|14433.8|14436.3|14434.8|14435.3|14432.8|33
1655214280000|2022-06-14 13:44:40|14436.3|14434.8|14433.3|14431.8|14436.3|14434.8|14433.3|14431.8|64
1655214290000|2022-06-14 13:44:50|14434.3|14432.8|14435.3|14433.8|14435.3|14433.8|14433.3|14431.8|43
1655214300000|2022-06-14 13:45:00|14434.3|14432.8|14434.3|14432.8|14435.3|14433.8|14433.3|14431.8|77
1655214310000|2022-06-14 13:45:10|14433.3|14431.8|14434.3|14431.8|14434.3|14432.8|14433.2|14431.7|85
1655214320000|2022-06-14 13:45:20|14433.3|14432.8|14438.3|14435.8|14438.3|14435.8|14433.3|14432.8|180
1655214330000|2022-06-14 13:45:30|14437.3|14436.8|14437.3|14435.8|14439.3|14437.8|14437.3|14435.8|45
1655214340000|2022-06-14 13:45:40|14436.3|14434.8|14439.3|14437.8|14439.3|14437.8|14436.3|14434.8|230
1655214350000|2022-06-14 13:45:50|14438.3|14436.8|14438.3|14436.8|14438.3|14436.8|14437.3|14435.8|59
1655214360000|2022-06-14 13:46:00|14437.4|14435.9|14437.3|14434.8|14437.8|14435.9|14436.3|14433.8|108
1655214370000|2022-06-14 13:46:10|14436.3|14435.8|14437.3|14435.8|14437.3|14435.8|14436.3|14434.8|28
1655214380000|2022-06-14 13:46:20|14436.3|14434.8|14436.3|14434.8|14436.3|14434.8|14434.3|14432.8|59
1655214390000|2022-06-14 13:46:30|14437.3|14435.8|14436.3|14434.8|14437.3|14435.8|14436.3|14434.8|190
1655214400000|2022-06-14 13:46:40|14435.3|14433.8|14434.3|14432.8|14435.3|14433.8|14434.3|14432.8|217
1655214410000|2022-06-14 13:46:50|14433.3|14431.8|14431.3|14429.8|14433.3|14431.8|14431.3|14429.8|95
1655214420000|2022-06-14 13:47:00|14430.3|14428.8|14429.3|14427.8|14430.3|14428.8|14429.3|14427.8|181
1655214430000|2022-06-14 13:47:10|14430.3|14428.8|14431.3|14429.8|14431.3|14429.8|14429.3|14427.8|82
1655214440000|2022-06-14 13:47:20|14432.3|14430.8|14432.3|14430.8|14433.3|14431.8|14431.3|14430.8|654
1655214450000|2022-06-14 13:47:30|14432.2|14430.7|14433.3|14430.8|14434.3|14432.8|14432.2|14429.8|148
1655214460000|2022-06-14 13:47:40|14432.3|14431.8|14433.3|14430.8|14433.3|14431.8|14432.3|14429.8|81
1655214470000|2022-06-14 13:47:50|14432.3|14431.8|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|190
1655214480000|2022-06-14 13:48:00|14432.3|14430.8|14432.3|14430.8|14433.3|14431.8|14431.3|14429.8|209
1655214490000|2022-06-14 13:48:10|14431.3|14429.8|14431.3|14429.8|14433.3|14431.8|14431.3|14429.8|101
1655214500000|2022-06-14 13:48:20|14432.2|14430.7|14433.3|14431.8|14433.3|14431.8|14432.2|14430.7|94
1655214510000|2022-06-14 13:48:30|14434.3|14432.8|14435.3|14433.8|14436.3|14434.8|14434.3|14432.8|241
1655214520000|2022-06-14 13:48:40|14436.3|14434.8|14436.3|14433.8|14436.3|14434.8|14435.3|14433.8|14
1655214530000|2022-06-14 13:48:50|14435.3|14434.8|14435.3|14433.8|14436.3|14434.8|14435.3|14433.8|43
1655214540000|2022-06-14 13:49:00|14436.3|14434.8|14436.3|14434.8|14436.3|14434.8|14435.3|14433.8|97
1655214550000|2022-06-14 13:49:10|14435.3|14433.8|14433.3|14430.8|14435.3|14433.8|14432.3|14430.8|147
1655214560000|2022-06-14 13:49:20|14432.3|14431.7|14433.3|14431.8|14434.3|14432.8|14432.3|14430.8|331
1655214570000|2022-06-14 13:49:30|14434.3|14430.8|14432.3|14430.8|14434.3|14431.8|14432.3|14429.8|665
1655214580000|2022-06-14 13:49:40|14432.4|14430.9|14431.3|14429.8|14432.4|14430.9|14431.3|14429.8|178
1655214590000|2022-06-14 13:49:50|14432.3|14430.8|14432.3|14430.8|14433.3|14431.8|14431.3|14429.8|23
1655214600000|2022-06-14 13:50:00|14431.3|14429.8|14431.3|14429.8|14432.3|14429.8|14431.3|14429.8|478
1655214610000|2022-06-14 13:50:10|14432.3|14430.8|14434.3|14432.8|14434.3|14432.8|14431.3|14429.8|396
1655214620000|2022-06-14 13:50:20|14435.3|14433.8|14436.3|14434.8|14437.3|14435.8|14435.3|14433.8|78
1655214630000|2022-06-14 13:50:30|14437.3|14435.8|14436.3|14434.8|14438.3|14436.8|14435.3|14433.8|379
1655214640000|2022-06-14 13:50:40|14436.2|14433.8|14436.3|14434.8|14437.3|14435.8|14435.3|14433.8|164
1655214650000|2022-06-14 13:50:50|14435.3|14433.8|14438.3|14436.8|14438.3|14436.8|14435.3|14433.8|77
1655214660000|2022-06-14 13:51:00|14437.3|14435.8|14436.3|14434.8|14438.3|14436.8|14436.3|14434.7|25
1655214670000|2022-06-14 13:51:10|14435.3|14433.8|14438.3|14435.8|14438.3|14436.8|14434.3|14432.8|359
1655214680000|2022-06-14 13:51:20|14439.2|14436.8|14438.3|14436.8|14439.3|14437.8|14438.3|14436.7|135
1655214690000|2022-06-14 13:51:30|14440.2|14438.7|14441.3|14438.8|14441.3|14439.8|14440.2|14438.7|534
1655214700000|2022-06-14 13:51:40|14441.2|14439.7|14440.3|14438.8|14441.3|14439.8|14440.2|14437.7|208
1655214710000|2022-06-14 13:51:50|14441.3|14437.8|14440.3|14438.8|14441.3|14438.8|14439.3|14437.8|53
1655214720000|2022-06-14 13:52:00|14439.3|14437.8|14439.3|14437.8|14441.3|14438.8|14439.2|14436.8|175
1655214730000|2022-06-14 13:52:10|14440.3|14438.8|14439.2|14436.7|14440.3|14438.8|14439.2|14436.7|30
1655214740000|2022-06-14 13:52:20|14439.3|14436.8|14439.3|14437.8|14439.3|14437.8|14438.3|14436.8|46
1655214750000|2022-06-14 13:52:30|14440.3|14438.8|14442.3|14440.8|14442.3|14440.8|14439.3|14437.8|184
1655214760000|2022-06-14 13:52:40|14443.3|14439.8|14443.3|14441.8|14443.3|14441.8|14442.3|14439.8|228
1655214770000|2022-06-14 13:52:50|14444.3|14442.8|14443.3|14441.8|14444.3|14442.8|14443.3|14441.8|194
1655214780000|2022-06-14 13:53:00|14442.3|14440.8|14444.3|14442.8|14444.3|14442.8|14442.3|14440.8|475
1655214790000|2022-06-14 13:53:10|14443.3|14441.8|14439.3|14436.8|14443.3|14441.8|14438.3|14436.8|167
1655214800000|2022-06-14 13:53:20|14440.3|14438.8|14440.3|14438.8|14441.3|14439.8|14439.3|14437.7|1480
1655214810000|2022-06-14 13:53:30|14441.2|14438.7|14437.3|14435.8|14441.2|14438.8|14437.3|14435.8|220
1655214820000|2022-06-14 13:53:40|14438.3|14436.8|14435.3|14433.8|14439.3|14436.9|14435.3|14433.8|357
1655214830000|2022-06-14 13:53:50|14436.3|14434.8|14437.2|14435.7|14437.3|14435.8|14436.3|14434.8|271
1655214840000|2022-06-14 13:54:00|14437.3|14435.8|14436.3|14434.8|14437.3|14435.8|14435.3|14433.3|129
1655214850000|2022-06-14 13:54:10|14437.3|14433.8|14436.3|14434.8|14437.3|14434.8|14435.3|14433.8|30
1655214860000|2022-06-14 13:54:20|14437.3|14433.8|14435.3|14433.8|14437.3|14434.8|14435.3|14433.8|39
1655214870000|2022-06-14 13:54:30|14436.3|14433.7|14430.3|14428.8|14436.3|14433.8|14430.3|14428.8|63
1655214880000|2022-06-14 13:54:40|14431.3|14429.7|14429.3|14427.8|14431.3|14429.8|14429.3|14427.8|530
1655214890000|2022-06-14 13:54:50|14430.3|14428.7|14429.3|14427.8|14431.3|14429.8|14429.3|14427.8|187
1655214900000|2022-06-14 13:55:00|14429.2|14427.7|14427.3|14425.8|14429.2|14427.7|14427.3|14425.8|223
1655214910000|2022-06-14 13:55:10|14428.3|14426.8|14428.3|14426.8|14428.3|14426.8|14427.3|14426.7|116
1655214920000|2022-06-14 13:55:20|14429.2|14427.7|14429.3|14427.8|14429.3|14427.8|14428.3|14426.8|202
1655214930000|2022-06-14 13:55:30|14428.3|14426.8|14429.3|14426.8|14431.3|14429.8|14428.3|14426.7|354
1655214940000|2022-06-14 13:55:40|14430.3|14427.8|14431.3|14429.8|14431.3|14429.8|14429.3|14427.8|167
1655214950000|2022-06-14 13:55:50|14432.3|14430.8|14431.3|14429.8|14432.3|14430.8|14431.3|14429.8|181
1655214960000|2022-06-14 13:56:00|||||||||79
1655214970000|2022-06-14 13:56:10|14430.3|14428.8|14429.3|14427.8|14431.3|14429.8|14428.3|14426.8|104
1655214980000|2022-06-14 13:56:20|14428.3|14426.8|14429.3|14427.8|14429.3|14427.8|14428.3|14426.8|116
1655214990000|2022-06-14 13:56:30|14428.3|14426.8|14428.3|14426.8|14429.3|14427.8|14426.3|14424.8|174
1655215000000|2022-06-14 13:56:40|14429.2|14426.7|14427.3|14425.8|14429.3|14426.8|14427.3|14425.7|122
1655215010000|2022-06-14 13:56:50|14428.3|14426.7|14427.3|14425.8|14428.3|14426.8|14426.3|14424.8|144
1655215020000|2022-06-14 13:57:00|14428.3|14426.8|14427.3|14425.8|14429.3|14427.8|14426.3|14424.8|124
1655215030000|2022-06-14 13:57:10|14428.3|14426.8|14426.3|14424.8|14428.3|14426.8|14425.3|14423.8|236
1655215040000|2022-06-14 13:57:20|14427.3|14425.8|14426.3|14424.8|14427.3|14425.8|14426.3|14424.8|211
1655215050000|2022-06-14 13:57:30|14427.3|14425.8|14426.3|14424.8|14427.3|14425.8|14425.3|14423.8|158
1655215060000|2022-06-14 13:57:40|14427.3|14423.8|14427.3|14425.8|14428.3|14426.8|14426.3|14423.8|228
1655215070000|2022-06-14 13:57:50|14428.3|14426.8|14427.3|14424.8|14428.3|14426.8|14426.3|14424.8|87
1655215080000|2022-06-14 13:58:00|14426.3|14425.8|14428.3|14426.8|14429.2|14427.7|14426.3|14424.8|88
1655215090000|2022-06-14 13:58:10|14429.3|14427.8|14429.3|14427.8|14430.3|14428.8|14429.3|14427.8|89
1655215100000|2022-06-14 13:58:20|14428.3|14426.8|14429.3|14426.8|14429.3|14426.8|14428.3|14426.7|38
1655215110000|2022-06-14 13:58:30|14428.3|14427.7|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|73
1655215120000|2022-06-14 13:58:40|14427.3|14425.8|14427.3|14425.8|14428.2|14426.7|14427.3|14425.8|350
1655215130000|2022-06-14 13:58:50|||||||||19
1655215140000|2022-06-14 13:59:00|14426.3|14424.8|14427.3|14425.8|14427.3|14425.8|14426.3|14424.8|170
1655215150000|2022-06-14 13:59:10|14426.3|14424.8|14427.3|14425.8|14427.3|14425.8|14426.3|14424.7|179
1655215160000|2022-06-14 13:59:20|14428.3|14426.7|14427.3|14425.8|14428.3|14426.8|14426.3|14424.8|53
1655215170000|2022-06-14 13:59:30|14426.3|14424.8|14426.3|14424.8|14426.3|14425.8|14426.3|14424.8|59
1655215180000|2022-06-14 13:59:40|||||||||90
1655215190000|2022-06-14 13:59:50|14425.3|14423.8|14425.3|14423.8|14426.3|14424.8|14425.3|14423.7|65
1655215200000|2022-06-14 14:00:00|14424.3|14422.8|14423.3|14421.8|14424.3|14422.8|14423.3|14421.8|331
1655215210000|2022-06-14 14:00:10|14422.3|14420.8|14423.3|14421.8|14424.3|14422.8|14422.3|14420.8|153
1655215220000|2022-06-14 14:00:20|14424.2|14422.7|14423.3|14421.8|14424.3|14422.8|14423.3|14421.8|351
1655215230000|2022-06-14 14:00:30|14424.3|14422.8|14423.3|14421.8|14424.3|14422.8|14422.3|14420.8|242
1655215240000|2022-06-14 14:00:40|14422.3|14420.8|14420.3|14418.8|14422.3|14420.8|14420.3|14418.8|186
1655215250000|2022-06-14 14:00:50|14421.2|14419.7|14420.3|14418.8|14422.3|14420.8|14420.3|14418.7|186
1655215260000|2022-06-14 14:01:00|14419.3|14417.8|14418.3|14416.8|14419.3|14417.8|14418.3|14416.8|173
1655215270000|2022-06-14 14:01:10|14419.3|14417.8|14419.3|14417.8|14419.3|14417.8|14418.3|14416.8|903
1655215280000|2022-06-14 14:01:20|14420.3|14418.8|14418.3|14416.8|14420.3|14418.8|14418.3|14416.8|256
1655215290000|2022-06-14 14:01:30|14419.3|14417.8|14417.3|14415.8|14419.3|14417.8|14416.3|14414.8|283
1655215300000|2022-06-14 14:01:40|14418.2|14416.7|14417.3|14415.8|14418.3|14416.8|14417.3|14415.8|188
1655215310000|2022-06-14 14:01:50|14416.3|14414.8|14416.3|14414.8|14417.3|14415.8|14415.3|14413.8|272
1655215320000|2022-06-14 14:02:00|14417.3|14415.8|14417.3|14414.8|14417.3|14415.8|14416.3|14414.8|1849
1655215330000|2022-06-14 14:02:10|14416.3|14413.8|14416.3|14414.8|14416.3|14414.8|14415.3|14413.8|25
1655215340000|2022-06-14 14:02:20|14417.3|14415.8|14419.3|14417.8|14419.3|14417.8|14417.2|14414.8|527
1655215350000|2022-06-14 14:02:30|14420.3|14418.8|14420.3|14418.8|14421.2|14419.7|14420.3|14418.8|152
1655215360000|2022-06-14 14:02:40|14419.3|14417.8|14419.3|14417.8|14420.3|14418.8|14418.3|14416.7|461
1655215370000|2022-06-14 14:02:50|14418.3|14416.8|14418.3|14416.8|14419.3|14417.8|14418.3|14416.8|489
1655215380000|2022-06-14 14:03:00|14417.3|14415.8|14417.3|14415.8|14417.3|14415.8|14416.3|14414.8|177
1655215390000|2022-06-14 14:03:10|14416.3|14414.8|14416.3|14414.8|14416.3|14414.8|14416.3|14414.8|75
1655215400000|2022-06-14 14:03:20|14417.3|14415.8|14417.3|14415.8|14417.3|14415.8|14417.3|14415.8|111
1655215410000|2022-06-14 14:03:30|||||||||34
1655215420000|2022-06-14 14:03:40|14418.2|14416.7|14418.3|14416.8|14418.3|14416.8|14417.3|14415.7|43
1655215430000|2022-06-14 14:03:50|14418.2|14416.7|14416.3|14414.8|14418.3|14416.7|14416.3|14414.8|32
1655215440000|2022-06-14 14:04:00|14417.3|14415.8|14417.3|14414.8|14417.3|14415.8|14416.3|14414.8|430
1655215450000|2022-06-14 14:04:10|14416.3|14414.7|14417.3|14415.8|14418.3|14416.8|14416.3|14414.7|50
1655215460000|2022-06-14 14:04:20|14418.3|14416.8|14417.3|14414.8|14418.3|14416.8|14416.3|14414.8|141
1655215470000|2022-06-14 14:04:30|14416.3|14415.8|14416.3|14414.8|14417.3|14415.8|14416.3|14414.8|46
1655215480000|2022-06-14 14:04:40|14417.2|14415.7|14416.3|14414.8|14417.3|14415.8|14416.3|14414.8|23
1655215490000|2022-06-14 14:04:50|14417.3|14415.8|14419.3|14417.8|14419.3|14417.8|14417.3|14415.8|57
1655215500000|2022-06-14 14:05:00|14420.3|14418.8|14421.3|14419.8|14421.3|14419.8|14419.3|14417.8|256
1655215510000|2022-06-14 14:05:10|14421.2|14419.7|14422.3|14420.8|14423.3|14421.8|14421.2|14418.8|125
1655215520000|2022-06-14 14:05:20|14423.3|14421.7|14424.3|14421.8|14424.8|14422.8|14423.2|14421.7|703
1655215530000|2022-06-14 14:05:30|14423.3|14422.8|14421.3|14419.8|14423.3|14422.8|14421.3|14419.8|132
1655215540000|2022-06-14 14:05:40|14422.2|14420.7|14422.3|14420.8|14423.3|14421.8|14422.2|14420.7|175
1655215550000|2022-06-14 14:05:50|14421.3|14419.8|14420.3|14418.8|14421.3|14419.8|14420.3|14418.8|153
1655215560000|2022-06-14 14:06:00|14419.3|14417.8|14418.3|14416.8|14420.3|14417.8|14418.3|14416.8|231
1655215570000|2022-06-14 14:06:10|14419.3|14415.8|14416.3|14414.8|14419.3|14416.8|14416.3|14413.8|399
1655215580000|2022-06-14 14:06:20|14417.3|14413.8|14413.3|14411.8|14417.3|14413.8|14413.3|14411.8|278
1655215590000|2022-06-14 14:06:30|14414.3|14412.8|14413.3|14411.8|14414.3|14412.8|14413.3|14411.8|702
1655215600000|2022-06-14 14:06:40|14412.3|14410.8|14413.3|14411.8|14414.2|14412.7|14412.3|14410.8|142
1655215610000|2022-06-14 14:06:50|14414.2|14412.7|14412.3|14410.8|14414.3|14412.8|14412.3|14410.8|98
1655215620000|2022-06-14 14:07:00|14413.3|14411.8|14411.3|14409.8|14413.3|14411.8|14411.3|14409.8|296
1655215630000|2022-06-14 14:07:10|14412.3|14410.8|14412.3|14410.8|14412.3|14410.8|14412.3|14410.8|56
1655215640000|2022-06-14 14:07:20|14413.3|14411.8|14411.3|14409.8|14413.3|14411.8|14411.3|14409.8|193
1655215650000|2022-06-14 14:07:30|14410.3|14408.8|14411.3|14409.8|14411.3|14409.8|14410.3|14408.8|370
1655215660000|2022-06-14 14:07:40|14412.2|14409.7|14413.3|14411.8|14413.3|14411.8|14411.3|14409.7|87
1655215670000|2022-06-14 14:07:50|14414.3|14412.8|14415.3|14413.8|14415.3|14413.8|14413.3|14411.7|604
1655215680000|2022-06-14 14:08:00|14416.3|14414.8|14414.3|14411.8|14416.3|14414.8|14413.3|14411.8|280
1655215690000|2022-06-14 14:08:10|14413.3|14412.8|14414.3|14412.8|14414.3|14412.8|14413.3|14411.7|1868
1655215700000|2022-06-14 14:08:20|14414.2|14411.7|14414.3|14412.8|14414.3|14412.8|14413.3|14411.7|120
1655215710000|2022-06-14 14:08:30|14415.3|14413.8|14415.3|14413.8|14415.3|14413.8|14414.3|14412.8|409
1655215720000|2022-06-14 14:08:40|14416.3||14415.3||14416.3||14415.3||190
1655215730000|2022-06-14 14:08:50|14414.3|14412.8|14412.3|14410.8|14414.3|14412.8|14412.3|14410.8|572
1655215740000|2022-06-14 14:09:00|14413.3|14411.8|14413.3|14411.8|14413.3|14411.8|14412.3|14410.7|141
1655215750000|2022-06-14 14:09:10|14413.2|14410.8|14411.3|14409.8|14413.3|14411.8|14411.3|14409.8|334
1655215760000|2022-06-14 14:09:20|14410.3|14408.8|14410.3|14408.8|14411.3|14409.7|14410.3|14408.8|69
1655215770000|2022-06-14 14:09:30|14409.3|14407.8|14410.3|14408.8|14411.3|14409.8|14409.3|14407.8|89
1655215780000|2022-06-14 14:09:40|14411.3||14410.3||14411.3||14410.3||190
1655215790000|2022-06-14 14:09:50|14409.3|14407.8|14408.3|14406.8|14409.3|14407.8|14408.3|14406.8|161
1655215800000|2022-06-14 14:10:00|14407.3|14405.8|14407.3|14405.8|14407.3|14405.8|14407.3|14405.8|128
1655215810000|2022-06-14 14:10:10|14408.2|14406.7|14408.3|14406.8|14408.3|14406.8|14408.2|14406.7|253
1655215820000|2022-06-14 14:10:20|||||||||75
1655215830000|2022-06-14 14:10:30|14409.3|14407.8|14408.3|14406.8|14409.3|14407.8|14408.3|14406.8|521
1655215840000|2022-06-14 14:10:40|14409.3|14407.8|14409.3|14407.8|14410.3|14408.8|14408.3|14406.8|139
1655215850000|2022-06-14 14:10:50|14410.3|14408.8|14410.3|14408.8|14411.3|14409.8|14409.3|14407.8|247
1655215860000|2022-06-14 14:11:00|14409.3|14407.8|14408.2|14406.7|14409.3|14407.8|14408.2|14406.7|1081
1655215870000|2022-06-14 14:11:10|14409.2|14407.7|14411.2|14409.7|14411.2|14409.7|14409.2|14406.7|402
1655215880000|2022-06-14 14:11:20|14410.3|14408.8|14408.2|14406.7|14411.2|14409.7|14408.2|14406.7|410
1655215890000|2022-06-14 14:11:30|14409.2|14407.7|14409.2|14407.7|14411.2|14409.7|14409.2|14407.7|660
1655215900000|2022-06-14 14:11:40|14410.2|14408.7|14410.2|14408.7|14410.2|14408.7|14409.2|14407.7|140
1655215910000|2022-06-14 14:11:50|14409.2|14407.7|14408.2|14406.7|14409.2|14407.7|14408.2|14406.7|98
1655215920000|2022-06-14 14:12:00|14410.2|14408.7|14410.2|14408.7|14411.2|14409.7|14410.2|14408.7|350
1655215930000|2022-06-14 14:12:10|14409.2|14407.7|14408.2|14406.7|14410.2|14408.7|14408.2|14406.7|28
1655215940000|2022-06-14 14:12:20|14409.2|14407.7|14408.2|14406.7|14409.2|14407.7|14408.2|14406.7|109
1655215950000|2022-06-14 14:12:30|14409.2|14406.8|14407.2|14405.7|14409.2|14406.8|14407.2|14405.7|83
1655215960000|2022-06-14 14:12:40|14408.2|14406.7|14408.2|14406.7|14408.2|14406.7|14407.2|14406.7|212
1655215970000|2022-06-14 14:12:50|14409.2|14407.7|14407.2|14405.7|14409.2|14407.7|14407.2|14405.7|280
1655215980000|2022-06-14 14:13:00|14408.2|14406.7|14409.2|14407.7|14409.2|14407.7|14407.2|14406.7|54
1655215990000|2022-06-14 14:13:10|14409.3|14407.8|14408.2|14406.7|14409.3|14407.8|14408.2|14406.7|53
1655216000000|2022-06-14 14:13:20|14407.2|14405.7|14407.2|14405.7|14407.2|14405.7|14407.2|14405.7|74
1655216010000|2022-06-14 14:13:30|14408.2|14406.7|14408.2|14406.7|14408.2|14406.7|14407.2|14405.7|62
1655216020000|2022-06-14 14:13:40|14409.2|14407.7|14408.2|14406.7|14409.2|14407.7|14408.2|14406.7|103
1655216030000|2022-06-14 14:13:50|14409.2|14407.7|14409.2|14407.7|14410.2|14407.8|14408.3|14406.7|95
1655216040000|2022-06-14 14:14:00|14410.2|14408.7|14409.2|14407.7|14410.3|14408.8|14409.2|14407.7|45
1655216050000|2022-06-14 14:14:10|14410.2|14408.7|14410.2|14408.7|14411.2|14409.7|14409.2|14407.7|35
1655216060000|2022-06-14 14:14:20|14409.2|14407.7|14408.2|14406.7|14410.3|14408.7|14408.2|14406.7|270
1655216070000|2022-06-14 14:14:30|||||||||26
1655216080000|2022-06-14 14:14:40|14409.2|14407.7|14408.2|14406.7|14409.2|14407.7|14408.2|14406.7|104
1655216090000|2022-06-14 14:14:50|14409.2|14407.7|14410.2|14408.7|14410.2|14408.7|14409.2|14407.7|63
1655216100000|2022-06-14 14:15:00|14410.3|14407.8|14410.2|14408.7|14410.3|14408.7|14409.2|14407.7|74
1655216110000|2022-06-14 14:15:10|14409.2|14407.7|14410.2|14408.7|14410.3|14408.8|14409.2|14407.7|595
1655216120000|2022-06-14 14:15:20|14409.2|14407.7|14408.2|14406.7|14409.2|14407.7|14408.2|14406.7|47
1655216130000|2022-06-14 14:15:30|||||||||219
1655216140000|2022-06-14 14:15:40|14409.2|14407.7|14410.2|14408.7|14410.2|14408.7|14409.2|14407.7|214
1655216150000|2022-06-14 14:15:50|14410.3|14408.8|14410.2|14408.7|14410.3|14408.8|14410.2|14408.7|63
1655216160000|2022-06-14 14:16:00|14410.3|14407.7|14410.2|14408.7|14410.3|14408.7|14409.2|14407.7|90
1655216170000|2022-06-14 14:16:10|14411.2|14409.7|14413.2|14411.7|14414.2|14412.7|14411.2|14409.7|611
1655216180000|2022-06-14 14:16:20|14413.3|14410.7|14412.2|14410.7|14413.3|14411.7|14412.2|14410.7|126
1655216190000|2022-06-14 14:16:30|14411.2|14409.7|14410.2|14408.7|14412.3|14410.7|14410.2|14408.7|76
1655216200000|2022-06-14 14:16:40|14411.2|14409.7|14411.2|14409.7|14411.3|14409.7|14409.2|14407.7|77
1655216210000|2022-06-14 14:16:50||14408.7||14409.7||14409.7||14408.7|488
1655216220000|2022-06-14 14:17:00|14412.2|14410.7|14413.2|14411.7|14414.2|14412.7|14412.2|14410.7|140
1655216230000|2022-06-14 14:17:10|14414.2|14412.7|14415.2|14413.7|14416.3|14413.8|14414.2|14412.7|902
1655216240000|2022-06-14 14:17:20|14414.3|14412.7|14415.2|14413.7|14415.2|14413.7|14413.2|14411.7|59
1655216250000|2022-06-14 14:17:30|14416.2|14414.7|14416.3|14413.8|14416.3|14414.7|14415.2|14413.7|290
1655216260000|2022-06-14 14:17:40|14416.2|14414.7|14415.2|14413.7|14416.3|14414.7|14415.2|14413.7|101
1655216270000|2022-06-14 14:17:50|14414.2|14412.7|14416.2|14414.7|14416.2|14414.7|14414.2|14412.7|52
1655216280000|2022-06-14 14:18:00|14415.3|14413.7|14416.2|14414.7|14417.2|14415.7|14415.3|14413.7|535
1655216290000|2022-06-14 14:18:10|14415.2|14413.7|14416.2|14414.7|14416.2|14414.7|14415.2|14413.7|49
1655216300000|2022-06-14 14:18:20|14415.2|14413.7|14416.2|14414.7|14416.3|14414.7|14414.2|14412.7|108
1655216310000|2022-06-14 14:18:30|14417.2|14413.7|14415.2|14412.7|14417.2|14414.8|14414.3|14412.3|49
1655216320000|2022-06-14 14:18:40|14416.2|14413.7|14416.2|14414.7|14417.2|14414.8|14414.2|14412.7|64
1655216330000|2022-06-14 14:18:50||14413.7||14414.7||14414.7||14413.7|1344
1655216340000|2022-06-14 14:19:00|14415.3|14413.7|14416.2|14414.7|14416.2|14414.7|14415.2|14413.7|114
1655216350000|2022-06-14 14:19:10|14415.2|14413.7|14415.2|14413.7|14416.2|14413.7|14414.3|14412.8|32
1655216360000|2022-06-14 14:19:20|14414.2|14412.7|14413.2|14410.7|14415.2|14413.7|14412.2|14410.7|113
1655216370000|2022-06-14 14:19:30|14412.3|14411.7|14411.2|14409.7|14413.2|14411.7|14411.2|14409.7|95
1655216380000|2022-06-14 14:19:40|14412.2|14410.7|14412.2|14410.7|14412.2|14410.7|14410.2|14408.7|698
1655216390000|2022-06-14 14:19:50|14411.2|14409.7|14410.2|14408.7|14412.2|14410.7|14410.2|14408.7|534
1655216400000|2022-06-14 14:20:00|14409.2|14407.7|14409.2|14407.7|14410.2|14408.7|14409.2|14407.7|113
1655216410000|2022-06-14 14:20:10|14408.2|14406.7|14407.2|14405.7|14409.2|14406.8|14407.2|14405.7|138
1655216420000|2022-06-14 14:20:20|14408.2|14406.7|14408.2|14406.7|14409.2|14406.7|14408.2|14406.7|66
1655216430000|2022-06-14 14:20:30|14409.2|14407.7|14409.2|14407.7|14410.2|14408.7|14408.2|14406.7|224
1655216440000|2022-06-14 14:20:40|||||||||98
1655216450000|2022-06-14 14:20:50|14408.3|14406.8|14411.2|14409.7|14412.2|14410.7|14408.2|14406.7|176
1655216460000|2022-06-14 14:21:00|14412.2|14410.7|14416.2|14414.7|14416.2|14414.7|14411.2|14410.7|834
1655216470000|2022-06-14 14:21:10|14415.2|14413.7|14414.2|14412.7|14416.3|14414.7|14414.2|14412.7|300
1655216480000|2022-06-14 14:21:20|14413.2|14411.7|14413.2|14411.7|14413.3|14411.8|14412.2|14410.7|37
1655216490000|2022-06-14 14:21:30|14412.2|14410.7|14414.2|14412.7|14414.2|14412.7|14412.2|14410.7|38
1655216500000|2022-06-14 14:21:40|14413.2|14411.7|14412.2|14409.7|14414.2|14411.8|14411.2|14409.7|426
1655216510000|2022-06-14 14:21:50|14411.3|14409.8|14409.2|14407.7|14411.3|14409.8|14409.2|14407.7|35
1655216520000|2022-06-14 14:22:00|14410.2|14408.7|14410.2|14407.7|14411.2|14409.7|14410.2|14407.7|271
1655216530000|2022-06-14 14:22:10|14409.2|14408.7|14408.2|14406.7|14410.2|14408.7|14408.2|14406.7|196
1655216540000|2022-06-14 14:22:20|14408.3|14406.8|14409.2|14407.7|14409.3|14407.7|14408.2|14406.7|80
1655216550000|2022-06-14 14:22:30|14408.3|14406.7|14408.2|14406.7|14409.3|14407.7|14408.2|14406.7|62
1655216560000|2022-06-14 14:22:40|14409.2|14406.8|14408.2|14406.7|14409.2|14406.8|14408.2|14406.7|20
1655216570000|2022-06-14 14:22:50|14409.2|14406.8|14409.2|14407.7|14409.2|14407.7|14408.2|14406.7|42
1655216580000|2022-06-14 14:23:00|14408.2|14406.7|14408.2|14406.7|14408.2|14406.7|14408.2|14406.7|72
1655216590000|2022-06-14 14:23:10|14407.2|14405.7|14407.2|14405.7|14408.2|14406.7|14407.2|14405.7|118
1655216600000|2022-06-14 14:23:20|14408.2|14406.7|14408.2|14406.7|14408.2|14406.7|14407.2|14405.7|137
1655216610000|2022-06-14 14:23:30|14407.2|14405.7|14407.2|14405.7|14408.3|14406.7|14407.2|14405.7|139
1655216620000|2022-06-14 14:23:40|14408.2|14406.7|14407.2|14405.7|14408.2|14406.7|14407.2|14405.7|142
1655216630000|2022-06-14 14:23:50|14406.2|14404.7|14404.2|14402.7|14406.2|14404.7|14403.3|14401.8|907
1655216640000|2022-06-14 14:24:00|14404.3|14401.8|14402.3|14399.8|14405.2|14403.7|14401.3|14399.8|287
1655216650000|2022-06-14 14:24:10|14401.3|14400.8|14401.3|14399.8|14402.3|14400.8|14400.4|14398.9|143
1655216660000|2022-06-14 14:24:20|14402.3|14400.8|14399.4|14397.9|14402.3|14400.8|14399.4|14397.9|385
1655216670000|2022-06-14 14:24:30|14400.4|14398.9|14401.3|14399.8|14401.3|14399.8|14400.4|14398.9|159
1655216680000|2022-06-14 14:24:40|14400.4|14398.9|14399.4|14397.9|14401.4|14398.9|14399.4|14397.9|194
1655216690000|2022-06-14 14:24:50|14398.4|14396.9|14401.7|14400.2|14401.7|14400.2|14398.4|14396.9|259
1655216700000|2022-06-14 14:25:00|14402.7|14401.2|14401.7|14400.2|14402.7|14401.2|14401.7|14400.2|161
1655216710000|2022-06-14 14:25:10|14400.7|14399.2|14400.7|14398.2|14401.8|14400.2|14399.7|14398.2|187
1655216720000|2022-06-14 14:25:20|14401.7|14399.2|14399.7|14398.2|14401.7|14400.2|14399.7|14398.2|425
1655216730000|2022-06-14 14:25:30|14400.7|14397.2|14397.7|14396.2|14400.7|14398.2|14396.7|14395.2|413
1655216740000|2022-06-14 14:25:40|14398.7|14397.2|14397.7|14396.2|14398.8|14397.2|14397.7|14396.2|3513
1655216750000|2022-06-14 14:25:50|14398.8|14396.3|14397.7|14396.2|14399.8|14398.2|14397.7|14396.2|152
1655216760000|2022-06-14 14:26:00|14398.7|14397.2|14396.7|14395.2|14398.7|14397.2|14396.7|14395.2|276
1655216770000|2022-06-14 14:26:10|14397.7|14396.2|14397.7|14396.2|14397.7|14396.2|14395.8|14394.3|306
1655216780000|2022-06-14 14:26:20|14398.7|14397.2|14396.7|14395.2|14398.7|14397.2|14396.7|14395.2|159
1655216790000|2022-06-14 14:26:30|14395.8|14394.2|14395.7|14394.2|14396.8|14395.2|14395.7|14394.2|78
1655216800000|2022-06-14 14:26:40|14396.8|14394.3|14394.7|14393.2|14396.8|14395.2|14393.7|14392.2|311
1655216810000|2022-06-14 14:26:50|14393.7|14392.2|14393.7|14391.2|14394.7|14393.2|14393.7|14391.2|282
1655216820000|2022-06-14 14:27:00|14392.7|14392.2|14393.7|14392.2|14393.7|14392.2|14392.7|14391.2|109
1655216830000|2022-06-14 14:27:10|14393.8|14391.3|14392.7|14391.2|14393.8|14392.2|14391.7|14390.2|77
1655216840000|2022-06-14 14:27:20|14393.7|14390.2|14391.7|14390.2|14393.7|14391.2|14391.7|14390.2|37
1655216850000|2022-06-14 14:27:30|14392.7|14389.2|14391.7|14390.2|14392.7|14391.2|14391.7|14389.2|104
1655216860000|2022-06-14 14:27:40|14390.8|14389.2|14390.7|14389.2|14392.2|14390.2|14390.7|14389.2|263
1655216870000|2022-06-14 14:27:50|14391.7|14389.3|14391.7|14389.2|14391.7|14390.2|14389.8|14388.3|228
1655216880000|2022-06-14 14:28:00|14390.8|14389.3|14390.7|14389.2|14392.8|14391.2|14390.7|14389.2|76
1655216890000|2022-06-14 14:28:10|14389.8|14388.3|14389.8|14388.3|14390.8|14389.2|14389.8|14388.3|170
1655216900000|2022-06-14 14:28:20|14388.8|14387.3|14388.8|14386.3|14389.8|14388.3|14388.8|14386.3|196
1655216910000|2022-06-14 14:28:30|14387.8|14387.3|14388.8|14387.3|14388.8|14387.3|14387.8|14386.3|97
1655216920000|2022-06-14 14:28:40|14387.8|14386.3|14388.1|14386.6|14388.1|14386.6|14386.9|14385.4|528
1655216930000|2022-06-14 14:28:50|14389.1|14387.6|14391.1|14389.6|14392.1|14390.6|14389.1|14387.6|210
1655216940000|2022-06-14 14:29:00|14392.1|14390.6|14389.1|14387.6|14392.1|14390.6|14389.1|14387.6|107
1655216950000|2022-06-14 14:29:10|14388.1|14386.6|14388.1|14386.6|14389.1|14387.6|14387.2|14385.7|787
1655216960000|2022-06-14 14:29:20|14387.1|14385.6|14388.1|14386.6|14388.1|14386.6|14387.1|14385.6|44
1655216970000|2022-06-14 14:29:30|14387.2|14385.7|14387.1|14385.6|14388.1|14386.6|14387.1|14385.6|161
1655216980000|2022-06-14 14:29:40|14388.1|14386.6|14381.1|14379.6|14388.1|14386.6|14381.1|14379.6|593
1655216990000|2022-06-14 14:29:50|14380.1|14378.6|14383.1|14381.6|14383.1|14381.6|14380.1|14378.6|329
1655217000000|2022-06-14 14:30:00|14384.1|14382.6|14385.1|14383.6|14387.1|14385.6|14384.1|14382.6|194
1655217010000|2022-06-14 14:30:10|14384.1|14382.6|14382.1|14380.6|14384.1|14382.6|14382.1|14379.6|612
1655217020000|2022-06-14 14:30:20|14381.1|14379.6|14383|14381.5|14384.1|14382.6|14381.1|14379.6|453
1655217030000|2022-06-14 14:30:30|14382.1|14380.6|14383.1|14381.6|14384.1|14382.6|14381.1|14379.5|243
1655217040000|2022-06-14 14:30:40|14384.1|14382.6|14385.1|14383.6|14387.1|14385.6|14383.1|14381.6|495
1655217050000|2022-06-14 14:30:50|14384.1|14382.6|14385.1|14383.6|14385.1|14383.6|14384.1|14382.6|130
1655217060000|2022-06-14 14:31:00|14386.1|14384.6|14382.1|14380.6|14386.1|14384.6|14382.1|14380.6|379
1655217070000|2022-06-14 14:31:10|14381.1|14379.6|14381.1|14379.6|14383.1|14381.6|14380.1|14377.7|230
1655217080000|2022-06-14 14:31:20|14380.1|14378.6|14380.1|14378.6|14382.1|14379.6|14379.2|14377.7|410
1655217090000|2022-06-14 14:31:30|14379.2|14377.7|14378.2|14375.7|14379.2|14377.7|14376.3|14374.8|220
1655217100000|2022-06-14 14:31:40|14377.2|14376.7|14376.4|14374.9|14378.4|14376.9|14375.4|14373.9|396
1655217110000|2022-06-14 14:31:50|14377.4|14375.9|14375.4|14373.9|14377.5|14375.9|14374.4|14372.9|343
1655217120000|2022-06-14 14:32:00|14374.4|14372.9|14373.6|14372.1|14376.5|14375|14373.6|14372.1|192
1655217130000|2022-06-14 14:32:10|14374.6|14373.1|14373.4|14371.9|14375.5|14374|14372.6|14371.1|675
1655217140000|2022-06-14 14:32:20|14372.4|14370.9|14373.4|14371.9|14374.4|14372.9|14372.4|14370.9|345
1655217150000|2022-06-14 14:32:30|14372.4|14370.9|14373.4|14370.9|14373.4|14371.9|14371.4|14369.9|234
1655217160000|2022-06-14 14:32:40|14372.4|14371.9|14373.4|14371.9|14373.4|14371.9|14371.4|14369.9|272
1655217170000|2022-06-14 14:32:50|14372.5|14371|14371.4|14369.9|14372.5|14371|14370.5|14369|442
1655217180000|2022-06-14 14:33:00|14372.4|14370.9|14372.4|14370.9|14373.4|14371.9|14371.4|14369.9|303
1655217190000|2022-06-14 14:33:10|14371.4|14369.9|14370.5|14369|14372.4|14370.9|14370.5|14369|296
1655217200000|2022-06-14 14:33:20|14371.4|14369.9|14369.5|14368|14371.5|14369.9|14369.5|14368|108
1655217210000|2022-06-14 14:33:30|14370.5|14369|14368.5|14367|14370.5|14369|14368.5|14367|288
1655217220000|2022-06-14 14:33:40|14369.5|14368|14368.5|14367|14371.5|14369.9|14368.5|14367|185
1655217230000|2022-06-14 14:33:50|14368.6|14367.1|14369.5|14368|14370.5|14369|14368.5|14367|705
1655217240000|2022-06-14 14:34:00|14370.5|14369|14369.5|14368|14371.4|14369.9|14369.5|14368|561
1655217250000|2022-06-14 14:34:10|14370.5|14369|14366.6|14365.1|14370.5|14369|14366.6|14365.1|285
1655217260000|2022-06-14 14:34:20|14365.7|14364.2|14364.7|14363.2|14365.7|14364.2|14364.7|14363.2|157
1655217270000|2022-06-14 14:34:30|14365.7|14364.2|14365.7|14364.2|14366.7|14365.1|14364.7|14363.2|324
1655217280000|2022-06-14 14:34:40|14366.7|14365.1|14364.7|14363.2|14366.7|14365.1|14364.7|14363.2|222
1655217290000|2022-06-14 14:34:50|14365.7|14364.2|14366.6|14365.1|14366.6|14365.1|14364.7|14364.2|698
1655217300000|2022-06-14 14:35:00|14367.6|14366.1|14367.6|14365.1|14368.5|14367|14366.6|14365.1|310
1655217310000|2022-06-14 14:35:10|14366.6|14366.1|14366.6|14365.1|14366.7|14366.1|14365.7|14364.2|142
1655217320000|2022-06-14 14:35:20|14367.6|14366|14366.6|14365.1|14367.6|14366.1|14365.7|14364.2|219
1655217330000|2022-06-14 14:35:30|14366.7|14364.2|14365.7|14364.2|14366.7|14365.1|14364.7|14363.2|249
1655217340000|2022-06-14 14:35:40|14364.7|14363.2|14364.7|14363.2|14365.7|14364.2|14363.7|14362.2|175
1655217350000|2022-06-14 14:35:50|14365.7|14364.2|14366.6|14365.1|14367.6|14366.1|14364.7|14363.2|171
1655217360000|2022-06-14 14:36:00|14367.6|14366.1|14366.6|14365.1|14367.6|14366.1|14364.7|14363.2|278
1655217370000|2022-06-14 14:36:10|14365.7|14364.2|14364.7|14363.2|14366.6|14365.1|14364.7|14363.2|143
1655217380000|2022-06-14 14:36:20|14365.7|14364.2|14367.6|14366.1|14367.6|14366.1|14364.7|14364.2|78
1655217390000|2022-06-14 14:36:30|14366.6|14365.1|14366.6|14365.1|14367.6|14366.1|14366.6|14365.1|72
1655217400000|2022-06-14 14:36:40|14367.6|14366.1|14368.5|14367|14368.6|14367|14367.6|14366|171
1655217410000|2022-06-14 14:36:50|14367.6|14366.1|14367.6|14366.1|14368.6|14367|14366.6|14365.1|248
1655217420000|2022-06-14 14:37:00|14368.6|14367|14368.6|14366.1|14370.5|14369|14368.5|14366.1|1386
1655217430000|2022-06-14 14:37:10|14368.5|14367|14368.6|14366.1|14368.6|14367|14367.6|14366.1|143
1655217440000|2022-06-14 14:37:20|14368.5|14367|14366.7|14364.2|14368.6|14367|14365.7|14364.2|360
1655217450000|2022-06-14 14:37:30|14366.6|14365.1|14365.7|14364.2|14366.7|14365.1|14364.7|14363.2|166
1655217460000|2022-06-14 14:37:40|14366.6|14365.1|14366.6|14365.1|14367.6|14366.1|14366.6|14365.1|619
1655217470000|2022-06-14 14:37:50|14367.6|14366.1|14365.7|14364.2|14367.6|14366.1|14365.7|14364.2|443
1655217480000|2022-06-14 14:38:00|14366.6|14365.1|14366.6|14365.1|14367.6|14366.1|14366.6|14365.1|177
1655217490000|2022-06-14 14:38:10|14367.6|14366.1|14367.6|14366.1|14367.6|14366.1|14366.6|14365.1|191
1655217500000|2022-06-14 14:38:20|14368.6|14365.2|14367.6|14366.1|14368.6|14366.1|14366.6|14365.1|329
1655217510000|2022-06-14 14:38:30|14368.6|14365.1|14369.5|14368|14369.5|14368|14366.6|14365.1|363
1655217520000|2022-06-14 14:38:40|14370.4|14368.9|14369.5|14368|14370.4|14368.9|14368.5|14367|344
1655217530000|2022-06-14 14:38:50|14368.5|14367|14369.5|14368|14369.5|14368|14368.5|14367|614
1655217540000|2022-06-14 14:39:00|14370.5|14369|14369.5|14368|14370.5|14369|14369.5|14368|183
1655217550000|2022-06-14 14:39:10|14370.5|14369|14372.4|14370.9|14372.4|14370.9|14368.5|14367|87
1655217560000|2022-06-14 14:39:20|14373.4|14371.9|14371.4|14369.9|14373.4|14371.9|14371.4|14369.9|152
1655217570000|2022-06-14 14:39:30|14372.4|14370.9|14370.5|14369|14372.4|14370.9|14370.5|14369|626
1655217580000|2022-06-14 14:39:40|14369.5|14368|14373.4|14371.9|14373.4|14371.9|14369.5|14368|97
1655217590000|2022-06-14 14:39:50|14373.5|14371|14373.4|14371.9|14373.5|14371.9|14373.4|14371|305
1655217600000|2022-06-14 14:40:00|14374.4|14372.9|14372.4|14370.9|14374.4|14372.9|14372.4|14370.9|285
1655217610000|2022-06-14 14:40:10|14373.4|14371.9|14372.4|14370.9|14373.4|14371.9|14372.4|14370.9|111
1655217620000|2022-06-14 14:40:20|14373.4|14371.9|14372.4|14370.9|14373.4|14371.9|14371.4|14369.9|118
1655217630000|2022-06-14 14:40:30|14373.4|14369.9|14371.4|14369.9|14373.4|14370.9|14371.4|14369.9|87
1655217640000|2022-06-14 14:40:40|14371.5|14369|14370.5|14368|14371.5|14369.9|14369.5|14368|128
1655217650000|2022-06-14 14:40:50|14371.4|14369|14371.4|14369.9|14371.5|14369.9|14370.5|14369|146
1655217660000|2022-06-14 14:41:00|14370.5|14369|14371.4|14369.9|14371.5|14369.9|14370.5|14369|408
1655217670000|2022-06-14 14:41:10|14371.5|14370|14371.5|14369|14372.4|14370.9|14370.5|14369|293
1655217680000|2022-06-14 14:41:20|14370.5|14369.9|14369.5|14368|14371.5|14369.9|14369.5|14368|47
1655217690000|2022-06-14 14:41:30|14370.5|14369|14370.5|14369|14370.5|14369|14370.5|14369|19
1655217700000|2022-06-14 14:41:40|14371.4|14369.9|14374.4|14372.9|14374.4|14372.9|14371.4|14369.9|166
1655217710000|2022-06-14 14:41:50|14373.4|14371.9|14373.4|14371.9|14374.4|14372.9|14373.4|14371.9|123
1655217720000|2022-06-14 14:42:00|14372.4|14370.9|14370.5|14369|14372.4|14370.9|14370.5|14369|184
1655217730000|2022-06-14 14:42:10|14371.4|14369.9|14369.5|14368|14371.4|14369.9|14369.5|14368|247
1655217740000|2022-06-14 14:42:20|14368.5|14367|14368.5|14367|14369.5|14368|14368.5|14367|78
1655217750000|2022-06-14 14:42:30|14369.5|14368|14368.5|14367|14369.5|14368|14368.5|14367|160
1655217760000|2022-06-14 14:42:40|14367.6|14366.1|14368.5|14367|14368.6|14367|14367.6|14366.1|91
1655217770000|2022-06-14 14:42:50|14369.5|14368|14368.5|14367|14369.5|14368|14368.5|14367|56
1655217780000|2022-06-14 14:43:00|14367.6|14366.1|14366.6|14365.1|14368.5|14367|14366.6|14365.1|131
1655217790000|2022-06-14 14:43:10|14367.6|14366.1|14366.6|14365.1|14367.6|14366.1|14366.6|14365.1|81
1655217800000|2022-06-14 14:43:20|14365.6|14364.1|14366.6|14365.1|14366.6|14365.1|14364.7|14363.2|109
1655217810000|2022-06-14 14:43:30|14365.6|14364.1|14364.7|14363.2|14366.6|14364.2|14364.7|14363.2|317
1655217820000|2022-06-14 14:43:40|14365.7|14364.1|14364.7|14363.2|14365.7|14364.1|14364.7|14363.2|158
1655217830000|2022-06-14 14:43:50|14363.8|14362.3|14361.8|14360.3|14363.8|14362.3|14360.8|14359.3|604
1655217840000|2022-06-14 14:44:00|14360.8|14359.3|14362.8|14361.3|14362.8|14361.3|14360.8|14359.3|83
1655217850000|2022-06-14 14:44:10|14362.7|14361.2|14361.8|14360.3|14363.7|14362.2|14361.8|14360.3|31
1655217860000|2022-06-14 14:44:20|14360.8|14359.3|14361.8|14360.3|14362.7|14361.2|14360.8|14359.3|145
1655217870000|2022-06-14 14:44:30|14360.8|14359.3|14360.8|14359.3|14361.8|14359.3|14360.8|14359.3|149
1655217880000|2022-06-14 14:44:40|14359.9|14358.4|14360.9|14358.4|14360.9|14359.3|14358.9|14357.4|327
1655217890000|2022-06-14 14:44:50|14360.8|14359.3|14363.7|14362.2|14364.7|14362.2|14360.8|14359.3|550
1655217900000|2022-06-14 14:45:00|14364.7|14363.2|14362.7|14361.2|14364.7|14363.2|14362.7|14361.2|136
1655217910000|2022-06-14 14:45:10|14363.7|14362.2|14361.8|14360.3|14363.7|14362.2|14361.8|14360.3|214
1655217920000|2022-06-14 14:45:20|14362.7|14361.2|14363.7|14362.2|14363.7|14362.2|14361.8|14360.3|238
1655217930000|2022-06-14 14:45:30|14364.7|14363.2|14363.7|14361.2|14364.7|14363.2|14363.7|14361.2|71
1655217940000|2022-06-14 14:45:40|14362.7|14362.2|14362.7|14361.2|14363.7|14362.2|14362.7|14361.2|282
1655217950000|2022-06-14 14:45:50|14363.7|14362.2|14364.7|14362.2|14364.7|14363.2|14363.7|14362.2|67
1655217960000|2022-06-14 14:46:00|14365.6|14363.2|14361.8|14360.3|14365.7|14364.1|14361.8|14360.2|273
1655217970000|2022-06-14 14:46:10|14362.7|14361.2|14363.7|14362.2|14363.7|14362.2|14361.8|14360.2|92
1655217980000|2022-06-14 14:46:20|14362.7|14361.2|14361.8|14360.3|14362.8|14361.2|14361.8|14360.2|142
1655217990000|2022-06-14 14:46:30|14362.7|14361.2|14361.8|14360.3|14362.7|14361.2|14361.8|14360.3|116
1655218000000|2022-06-14 14:46:40|14362.7|14361.2|14362.7|14361.2|14362.8|14361.2|14361.8|14360.3|78
1655218010000|2022-06-14 14:46:50|14363.7|14362.2|14365.6|14364.1|14365.6|14364.1|14362.7|14361.2|133
1655218020000|2022-06-14 14:47:00|14366.6|14365.1|14367.6|14366.1|14368.6|14367|14366.6|14365.1|462
1655218030000|2022-06-14 14:47:10|14368.6|14367|14369.5|14368|14369.5|14368|14368.5|14366.1|141
1655218040000|2022-06-14 14:47:20|14370.5|14369|14370.5|14369|14370.5|14369|14369.5|14368|583
1655218050000|2022-06-14 14:47:30|14369.5|14368|14371.5|14369|14371.5|14369.9|14369.5|14368|1600
1655218060000|2022-06-14 14:47:40|14371.4|14369.9|14371.4|14369.9|14372.4|14370.9|14370.5|14369|104
1655218070000|2022-06-14 14:47:50|14370.5|14369|14371.4|14369.9|14371.4|14369.9|14370.5|14369|88
1655218080000|2022-06-14 14:48:00|14370.5|14369|14371.4|14369.9|14371.4|14369.9|14370.5|14368.9|51
1655218090000|2022-06-14 14:48:10|14372.4|14370.9|14372.4|14370.9|14373.4|14371.9|14372.4|14370.9|673
1655218100000|2022-06-14 14:48:20|14373.4|14371.9|14373.4|14371.9|14374.3|14372.8|14373.4|14371.9|164
1655218110000|2022-06-14 14:48:30|14374.4|14372.9|14373.4|14371.9|14374.4|14372.9|14373.4|14371.9|73
1655218120000|2022-06-14 14:48:40|14374.4|14372.9|14373.4|14371.9|14374.4|14372.9|14373.4|14371.9|216
1655218130000|2022-06-14 14:48:50|14374.4|14372.9|14374.4|14372.9|14374.4|14372.9|14373.4|14371.9|524
1655218140000|2022-06-14 14:49:00|14375.4|14371.9|14372.4|14370.9|14375.4|14373.9|14372.4|14370.9|312
1655218150000|2022-06-14 14:49:10|14373.3|14371.8|14373.4|14371.9|14373.4|14371.9|14372.4|14370.9|295
1655218160000|2022-06-14 14:49:20|14374.4|14372.9|14375.4|14373.9|14375.4|14373.9|14374.4|14372.9|108
1655218170000|2022-06-14 14:49:30|14374.4|14372.9|14374.4|14372.9|14374.4|14372.9|14374.4|14372.9|23
1655218180000|2022-06-14 14:49:40|14375.4|14373|14374.4|14372.9|14375.5|14373.9|14374.4|14372.9|143
1655218190000|2022-06-14 14:49:50|14373.4|14371.9|14374.4|14372.9|14374.4|14372.9|14373.4|14371.9|67
1655218200000|2022-06-14 14:50:00|14375.4|14371.9|14376.4|14374.9|14376.4|14374.9|14375.4|14371.9|370
1655218210000|2022-06-14 14:50:10|14377.4|14375.9|14374.4|14372.9|14377.4|14375.9|14374.4|14372.9|264
1655218220000|2022-06-14 14:50:20|14373.4|14371.9|14373.4|14371.9|14373.4|14371.9|14371.4|14369.9|1126
1655218230000|2022-06-14 14:50:30|14372.4|14370.9|14372.4|14370.9|14372.5|14370.9|14371.4|14369|133
1655218240000|2022-06-14 14:50:40|14371.5|14370|14371.4|14369.9|14372.4|14370.9|14371.4|14369.9|95
1655218250000|2022-06-14 14:50:50|14371.5|14369|14372.4|14370.9|14373.5|14371.9|14370.5|14369|140
1655218260000|2022-06-14 14:51:00|14373.4|14371.9|14373.4|14371.9|14373.4|14371.9|14372.4|14370.9|74
1655218270000|2022-06-14 14:51:10|14374.4|14372.9|14375.4|14373.9|14375.4|14373.9|14374.4|14372.9|148
1655218280000|2022-06-14 14:51:20|14376.4|14374.9|14375.4|14373.9|14377.4|14375.9|14375.4|14373.9|500
1655218290000|2022-06-14 14:51:30|14376.4|14374.9|14376.4|14374.9|14377.3|14375.8|14375.4|14373.9|191
1655218300000|2022-06-14 14:51:40|14377.3|14375.8|14378.4|14375.9|14378.4|14376.9|14376.4|14374.9|505
1655218310000|2022-06-14 14:51:50|14377.4|14376.9|14377.4|14375.9|14378.4|14376.9|14377.4|14375.9|197
1655218320000|2022-06-14 14:52:00|14375.4|14373.9|14375.4|14373.9|14376.4|14374.9|14374.4|14372.9|335
1655218330000|2022-06-14 14:52:10|14376.4|14374.9|14376.4|14374.9|14376.4|14374.9|14375.4|14373.9|59
1655218340000|2022-06-14 14:52:20|14377.3|14375.8|14375.4|14373.9|14377.4|14375.9|14375.4|14373.9|167
1655218350000|2022-06-14 14:52:30|14376.4|14372.9|14374.4|14372.9|14376.4|14374.9|14374.4|14372.9|94
1655218360000|2022-06-14 14:52:40|14375.4|14373.9|14375.4|14373.9|14376.4|14374.9|14374.5|14373|214
1655218370000|2022-06-14 14:52:50|14376.3|14374.8|14374.4|14371.9|14376.4|14374.9|14373.4|14371.9|162
1655218380000|2022-06-14 14:53:00|14373.4|14370.9|14371.4|14369.9|14373.4|14371.9|14371.4|14369.9|146
1655218390000|2022-06-14 14:53:10|14372.4|14370.9|14369.5|14368|14372.4|14370.9|14369.5|14368|160
1655218400000|2022-06-14 14:53:20|14370.5|14368.9|14370.4|14368.9|14371.4|14369.9|14370.4|14368.9|162
1655218410000|2022-06-14 14:53:30|14371.4|14369.9|14373.4|14371.9|14374.4|14372.9|14371.4|14369.9|163
1655218420000|2022-06-14 14:53:40|14374.4|14372.9|14377.4|14375.9|14377.4|14375.9|14374.4|14372.9|219
1655218430000|2022-06-14 14:53:50|14376.5|14375|14377.4|14375.9|14377.4|14375.9|14376.4|14374.9|1089
1655218440000|2022-06-14 14:54:00|14376.4|14374.9|14377.4|14375.9|14377.4|14375.9|14376.4|14374.9|163
1655218450000|2022-06-14 14:54:10|14376.4|14374.9|14377.4|14375.9|14377.4|14375.9|14376.4|14374.9|101
1655218460000|2022-06-14 14:54:20|||||||||107
1655218470000|2022-06-14 14:54:30|14378.4|14376.4|14377.4|14375.9|14378.4|14376.9|14376.4|14374.9|1190
1655218480000|2022-06-14 14:54:40|14378.4|14376.9|14373.5|14372|14378.4|14376.9|14373.5|14372|124
1655218490000|2022-06-14 14:54:50|14373.4|14371.9|14374.4|14372.9|14375.4|14373.9|14373.4|14371.9|504
1655218500000|2022-06-14 14:55:00|14374.3|14372.8|14372.4|14370.9|14374.4|14372.9|14372.4|14370.9|130
1655218510000|2022-06-14 14:55:10|14373.4|14371.9|14374.4|14372.9|14374.4|14372.9|14373.4|14371.9|48
1655218520000|2022-06-14 14:55:20|14373.4|14371.9|14372.4|14370.9|14374.4|14372.9|14372.4|14370.9|32
1655218530000|2022-06-14 14:55:30|14371.4|14369.9|14370.4|14368.9|14371.4|14369.9|14369.5|14367.9|157
1655218540000|2022-06-14 14:55:40|14371.4|14369.9|14371.4|14369.9|14371.4|14369.9|14371.4|14369.9|75
1655218550000|2022-06-14 14:55:50|14370.4|14368.9|14370.4|14368.9|14370.4|14368.9|14370.4|14368.9|94
1655218560000|2022-06-14 14:56:00|14370.5|14368|14372.4|14370.9|14372.4|14370.9|14370.4|14368|239
1655218570000|2022-06-14 14:56:10|14371.4|14369.9|14373.4|14371.9|14374.4|14372.9|14371.4|14369.9|174
1655218580000|2022-06-14 14:56:20|14374.4|14370.9|14373.4|14370.9|14374.4|14371.8|14372.4|14370.9|134
1655218590000|2022-06-14 14:56:30|14372.4|14371.9|14373.4|14371.9|14374.4|14372.9|14372.4|14371.9|371
1655218600000|2022-06-14 14:56:40|14372.4|14370.9|14372.4|14370.9|14372.4|14370.9|14371.4|14369.9|81
1655218610000|2022-06-14 14:56:50|14373.4|14371.9|14373.4|14371.9|14374.4|14372.9|14372.4|14371.9|53
1655218620000|2022-06-14 14:57:00|14374.4|14372.9|14373.4|14371.9|14374.4|14372.9|14373.4|14371.9|34
1655218630000|2022-06-14 14:57:10|14374.4|14372.9|14375.4|14373.9|14375.4|14373.9|14374.4|14371.9|239
1655218640000|2022-06-14 14:57:20|14374.4|14372.9|14377.4|14374.9|14377.4|14375.9|14374.4|14372.9|76
1655218650000|2022-06-14 14:57:30|14376.4|14373.9|14375.4|14373.9|14376.4|14374.9|14375.4|14373.9|71
1655218660000|2022-06-14 14:57:40|14376.3|14374.8|14377.4|14375.9|14377.4|14375.9|14375.4|14373.9|349
1655218670000|2022-06-14 14:57:50|14376.4|14374.9|14376.4|14374.9|14376.4|14374.9|14375.4|14373.9|98
1655218680000|2022-06-14 14:58:00|14375.4|14373.9|14374.4|14372.9|14376.4|14374.9|14373.4|14371.9|151
1655218690000|2022-06-14 14:58:10|14375.4|14373.9|14375.4|14373.9|14375.4|14373.9|14374.4|14372.9|234
1655218700000|2022-06-14 14:58:20|14374.4|14372.9|14374.4|14372.9|14375.4|14373.9|14374.4|14372.9|380
1655218710000|2022-06-14 14:58:30|14373.4|14371.9|14374.4|14372.9|14374.4|14372.9|14373.4|14371.9|125
1655218720000|2022-06-14 14:58:40|14375.4|14373.9|14376.4|14374.9|14376.4|14374.9|14374.4|14372.9|181
1655218730000|2022-06-14 14:58:50|14375.4|14373.9|14375.4|14373.9|14375.4|14373.9|14375.4|14373.9|111
1655218740000|2022-06-14 14:59:00|14376.4|14374.9|14376.4|14373.9|14376.4|14374.9|14375.4|14373.9|506
1655218750000|2022-06-14 14:59:10|14375.4|14374.9|14375.4|14373.9|14376.4|14374.9|14374.4|14372.9|107
1655218760000|2022-06-14 14:59:20|14374.5|14373|14373.4|14371.9|14374.5|14373|14372.4|14370.9|179
1655218770000|2022-06-14 14:59:30|14374.4|14372.9|14374.4|14372.9|14374.4|14372.9|14371.4|14369.9|457
1655218780000|2022-06-14 14:59:40|14373.4|14371.9|14372.4|14370.9|14374.4|14372.9|14372.4|14370.9|266
1655218790000|2022-06-14 14:59:50|14373.4|14371.9|14374.4|14371.9|14375.4|14373.9|14372.4|14370.9|820
1655218800000|2022-06-14 15:00:00|14373.4|14372.9|14371.4|14369.9|14374.4|14372.9|14371.4|14369.9|1448
1655218810000|2022-06-14 15:00:10|14370.4|14368.9|14372.4|14370.9|14373.4|14371.9|14370.4|14368.9|308
1655218820000|2022-06-14 15:00:20|14373.4|14371.9|14375.4|14373.9|14376.4|14374.9|14373.4|14371.9|559
1655218830000|2022-06-14 15:00:30|14374.4|14372.9|14375.4|14373.9|14376.4|14374.9|14374.4|14372.9|271
1655218840000|2022-06-14 15:00:40|14374.4|14372.9|14376.4|14373.9|14376.4|14374.9|14374.4|14372.9|213
1655218850000|2022-06-14 15:00:50|14375.4|14374.9|14376.4|14373.9|14376.4|14374.9|14375.4|14373.9|937
1655218860000|2022-06-14 15:01:00|14375.4|14372.9|14377.4|14374.9|14377.4|14375.9|14374.4|14372.9|346
1655218870000|2022-06-14 15:01:10|14376.4|14375.9|14379.3|14377.8|14381.3|14379.8|14376.4|14375.9|200
1655218880000|2022-06-14 15:01:20|14378.4|14376.9|14379.3|14377.8|14380.3|14377.8|14378.4|14376.8|999
1655218890000|2022-06-14 15:01:30|14380.3|14376.9|14379.3|14377.8|14380.3|14378.8|14378.4|14376.8|402
1655218900000|2022-06-14 15:01:40|14379.4|14376.9|14379.3|14377.8|14379.4|14377.8|14378.4|14376.8|289
1655218910000|2022-06-14 15:01:50|14378.4|14376.8|14378.4|14376.9|14379.3|14377.8|14377.4|14375.9|1034
1655218920000|2022-06-14 15:02:00|14377.4|14375.9|14377.4|14375.9|14377.4|14375.9|14376.4|14374.9|503
1655218930000|2022-06-14 15:02:10|14378.4|14376.9|14379.3|14377.8|14379.3|14377.8|14378.4|14376.8|253
1655218940000|2022-06-14 15:02:20|14378.4|14376.9|14378.4|14376.9|14378.4|14376.9|14377.4|14375.9|289
1655218950000|2022-06-14 15:02:30|14379.3|14377.8|14379.3|14377.8|14379.3|14377.8|14378.4|14376.8|64
1655218960000|2022-06-14 15:02:40|14378.4|14376.9|14379.3|14377.8|14379.3|14377.8|14378.4|14376.9|137
1655218970000|2022-06-14 15:02:50|14380.3|14378.8|14377.4|14375.9|14380.3|14378.8|14376.4|14374.9|172
1655218980000|2022-06-14 15:03:00|14377.2|14375.7|14378.2|14376.7|14378.2|14376.7|14377.2|14375.7|294
1655218990000|2022-06-14 15:03:10|14377.3|14375.7|14377|14375.5|14378.2|14376.7|14377|14375.5|1325
1655219000000|2022-06-14 15:03:20|14378|14376.5|14378|14376.5|14379|14377.5|14378|14376.5|80
1655219010000|2022-06-14 15:03:30|14379|14377.5|14380|14378.5|14381|14379.5|14378|14376.5|101
1655219020000|2022-06-14 15:03:40|||||||||13
1655219030000|2022-06-14 15:03:50|14379|14377.5|14380|14378.5|14380|14378.5|14379|14377.5|52
1655219040000|2022-06-14 15:04:00|14379.1|14377.6|14379|14377.5|14380|14378.5|14378|14376.5|310
1655219050000|2022-06-14 15:04:10|14380|14378.5|14379|14377.5|14380|14378.5|14379|14377.5|41
1655219060000|2022-06-14 15:04:20|14378|14376.5|14379|14377.5|14379|14377.5|14378|14376.5|58
1655219070000|2022-06-14 15:04:30|14380|14378.5|14380|14378.5|14381|14379.5|14380|14378.5|51
1655219080000|2022-06-14 15:04:40|14381|14379.5|14381.8|14380.3|14382|14380.5|14381|14379.5|414
1655219090000|2022-06-14 15:04:50|14380.8|14379.3|14379.5|14378|14380.8|14379.3|14378.6|14377.1|65
1655219100000|2022-06-14 15:05:00|14378.6|14377.1|14372.8|14371.3|14378.6|14377.1|14372.8|14371.3|130
1655219110000|2022-06-14 15:05:10|14371.8|14370.3|14370.8|14369.3|14372.8|14371.3|14370.8|14369.3|360
1655219120000|2022-06-14 15:05:20|14370.9|14368.4|14367|14365.5|14370.9|14369.3|14367|14365.5|319
1655219130000|2022-06-14 15:05:30|14368|14366.5|14367|14365.5|14368|14366.5|14367|14365.5|341
1655219140000|2022-06-14 15:05:40|14368|14366.5|14366|14364.5|14368|14366.5|14366|14364.5|246
1655219150000|2022-06-14 15:05:50|||||||||233
1655219160000|2022-06-14 15:06:00|14367|14365.5|14367|14365.5|14368.1|14365.6|14366|14365.5|310
1655219170000|2022-06-14 15:06:10|14366|14364.5|14365.1|14363.6|14366|14364.5|14365.1|14363.6|83
1655219180000|2022-06-14 15:06:20|14366|14364.5|14364.2|14362.7|14366.2|14364.7|14364.2|14362.7|1085
1655219190000|2022-06-14 15:06:30|14363.3|14361.8|14362.2|14360.7|14364.2|14362.7|14362.2|14360.7|371
1655219200000|2022-06-14 15:06:40|14363.2|14361.7|14361.2|14359.7|14363.2|14361.7|14361.2|14359.7|505
1655219210000|2022-06-14 15:06:50|14360.2|14358.7|14360.2|14358.7|14361.2|14359.7|14360.2|14357.8|225
1655219220000|2022-06-14 15:07:00|14360.3|14358.8|14362.2|14360.7|14362.2|14360.7|14360.3|14358.8|170
1655219230000|2022-06-14 15:07:10|14362.3|14360.8|14361.2|14359.7|14363.2|14361.7|14361.2|14359.7|264
1655219240000|2022-06-14 15:07:20|14360.2|14358.7|14358.3|14356.8|14361.2|14359.7|14358.3|14356.8|359
1655219250000|2022-06-14 15:07:30|14359.3|14357.8|14357.4|14355.9|14359.3|14357.8|14357.4|14355.9|154
1655219260000|2022-06-14 15:07:40|14358.4|14356.9|14357.4|14355.9|14358.4|14356.9|14357.4|14355.9|146
1655219270000|2022-06-14 15:07:50|14358.4|14356.9|14357.4|14355.9|14358.4|14356.9|14356.4|14354.9|160
1655219280000|2022-06-14 15:08:00|14358.4|14356.9|14354.5|14353|14358.4|14356.9|14354.5|14353|283
1655219290000|2022-06-14 15:08:10|14355.5|14353.9|14354.5|14353|14355.5|14353.9|14354.5|14353|170
1655219300000|2022-06-14 15:08:20|14355.4|14353.9|14357.4|14355.9|14358.4|14355.9|14355.4|14353.9|142
1655219310000|2022-06-14 15:08:30|14356.4|14354.9|14359.4|14357.9|14359.4|14357.9|14356.4|14354.4|90
1655219320000|2022-06-14 15:08:40|14360.4|14358.9|14359.4|14356.9|14360.4|14358.9|14358.4|14356.9|222
1655219330000|2022-06-14 15:08:50|14358.4|14357.8|14359.4|14357.9|14360.4|14358.9|14358.4|14356.9|345
1655219340000|2022-06-14 15:09:00|14360.3|14357.8|14359.4|14357.9|14360.4|14358.9|14358.4|14356.9|354
1655219350000|2022-06-14 15:09:10|14358.4|14356.9|14361.4|14359.9|14361.4|14359.9|14358.4|14356.9|371
1655219360000|2022-06-14 15:09:20|14360.4|14358.9|14362.4|14360.9|14362.4|14360.9|14360.4|14358.9|1532
1655219370000|2022-06-14 15:09:30|14361.4|14359.9|14360.4|14358.9|14362.4|14360.9|14360.4|14358.9|159
1655219380000|2022-06-14 15:09:40|14359.4|14357.9|14359.4|14357.9|14360.4|14358.9|14358.4|14356.9|130
1655219390000|2022-06-14 15:09:50|14360.4|14358.9|14359.4|14357.9|14360.4|14358.9|14359.4|14357.9|57
1655219400000|2022-06-14 15:10:00|14360.4|14358.9|14358.4|14356.9|14360.4|14358.9|14358.4|14356.9|1598
1655219410000|2022-06-14 15:10:10|14357.4|14355.9|14357.4|14355.9|14358.4|14356.9|14357.4|14355.9|196
1655219420000|2022-06-14 15:10:20|14356.4|14354.9|14356.4|14354.9|14357.4|14354.9|14355.4|14353.9|377
1655219430000|2022-06-14 15:10:30|14357.4|14355.8|14357.4|14355.9|14359.4|14357.9|14356.4|14354.9|414
1655219440000|2022-06-14 15:10:40|14358.4|14354.9|14358.4|14356.9|14358.4|14356.9|14357.4|14354.9|81
1655219450000|2022-06-14 15:10:50|14357.4|14355.9|14354.5|14352|14357.4|14355.9|14353.5|14352|487
1655219460000|2022-06-14 15:11:00|14353.5|14353|14354.5|14352|14355.5|14353.9|14353.5|14352|230
1655219470000|2022-06-14 15:11:10|14353.5|14353|14351.6|14350.1|14353.5|14353|14351.6|14350|356
1655219480000|2022-06-14 15:11:20|14350.6|14349.1|14351.6|14350.1|14352.6|14351|14350.6|14349.1|109
1655219490000|2022-06-14 15:11:30|14352.5|14351|14352.5|14351|14352.5|14351|14351.6|14350.1|103
1655219500000|2022-06-14 15:11:40|14351.6|14350.1|14352.5|14351|14352.6|14351|14351.6|14350.1|65
1655219510000|2022-06-14 15:11:50|14351.6|14350.1|14350.6|14349.1|14351.6|14350.1|14350.6|14349.1|142
1655219520000|2022-06-14 15:12:00|14349.6|14348.1|14350.6|14349.1|14352.5|14351|14349.6|14348.1|377
1655219530000|2022-06-14 15:12:10|14351.6|14350.1|14351.6|14350.1|14351.6|14350.1|14351.6|14350.1|102
1655219540000|2022-06-14 15:12:20|14350.6|14349.1|14352.5|14351|14352.6|14351.1|14350.6|14349.1|863
1655219550000|2022-06-14 15:12:30|14353.5|14352|14353.5|14351|14353.5|14352|14352.5|14351|164
1655219560000|2022-06-14 15:12:40|14352.6|14352|14353.5|14351|14353.5|14352|14350.6|14349.1|225
1655219570000|2022-06-14 15:12:50|14352.5|14352|14352.5|14351|14353.5|14352|14352.5|14351|62
1655219580000|2022-06-14 15:13:00|14352.6|14350.1|14349.6|14348.1|14352.6|14350.1|14348.7|14347.2|120
1655219590000|2022-06-14 15:13:10|14348.7|14347.2|14348.7|14347.2|14349.7|14348.1|14348.7|14347.2|127
1655219600000|2022-06-14 15:13:20|14347.7|14346.2|14346.7|14345.2|14347.7|14346.2|14345.8|14344.3|709
1655219610000|2022-06-14 15:13:30|14347.7|14346.2|14347.7|14345.2|14347.7|14346.2|14346.7|14345.2|218
1655219620000|2022-06-14 15:13:40|14346.7|14346.2|14346.7|14345.2|14347.7|14346.2|14346.7|14345.2|170
1655219630000|2022-06-14 15:13:50|14347.7|14346.2|14347.7|14346.2|14347.7|14346.2|14347.7|14346.2|58
1655219640000|2022-06-14 15:14:00|14346.7|14345.2|14346.7|14345.2|14347.7|14346.2|14346.7|14345.2|342
1655219650000|2022-06-14 15:14:10|14346.8|14345.3|14347.7|14346.2|14348.7|14347.2|14346.7|14345.2|414
1655219660000|2022-06-14 15:14:20|14346.7|14345.2|14346.7|14345.2|14347.7|14346.2|14346.7|14345.2|406
1655219670000|2022-06-14 15:14:30|14345.8|14344.3|14346.7|14345.2|14346.7|14345.2|14345.8|14344.3|405
1655219680000|2022-06-14 15:14:40|14345.8|14344.3|14343.8|14342.3|14345.8|14344.3|14343.8|14342.3|322
1655219690000|2022-06-14 15:14:50|14342.9|14341.4|14342.9|14341.4|14344.8|14343.3|14341.9|14340.4|863
1655219700000|2022-06-14 15:15:00|14341.9|14340.4|14342.9|14341.4|14343.8|14342.3|14341.9|14340.4|733
1655219710000|2022-06-14 15:15:10|14341.9|14340.4|14343.8|14342.3|14343.8|14342.3|14341|14339.5|343
1655219720000|2022-06-14 15:15:20|14343.9|14342.4|14343.8|14342.3|14344.8|14343.3|14342.9|14341.3|303
1655219730000|2022-06-14 15:15:30|14344.8|14343.3|14343.8|14342.3|14344.8|14343.3|14343.8|14342.3|316
1655219740000|2022-06-14 15:15:40|14344.8|14343.3|14343.8|14342.3|14345.8|14344.3|14343.8|14342.3|307
1655219750000|2022-06-14 15:15:50|14342.9|14341.4|14340|14338.5|14343.9|14342.3|14340|14338.5|158
1655219760000|2022-06-14 15:16:00|14339.1|14337.6|14339|14337.5|14340|14338.5|14339|14337.5|238
1655219770000|2022-06-14 15:16:10|14337.1|14335.6|14337.1|14335.6|14339.1|14337.5|14337.1|14335.6|220
1655219780000|2022-06-14 15:16:20|14335.4|14333.9|14337.4|14335.9|14338.4|14335.9|14335.4|14333.8|213
1655219790000|2022-06-14 15:16:30|14338.4|14336.9|14339.4|14337.9|14339.4|14337.9|14337.4|14335.9|110
1655219800000|2022-06-14 15:16:40|14340.3|14338.8|14337.4|14335.9|14340.4|14338.9|14337.4|14335.8|153
1655219810000|2022-06-14 15:16:50|14336.4|14334.9|14340.4|14338.9|14340.4|14338.9|14336.4|14334.9|116
1655219820000|2022-06-14 15:17:00|14339.4|14337.9|14340.4|14338.9|14341.4|14339.9|14339.4|14337.9|263
1655219830000|2022-06-14 15:17:10|14341.3|14339.8|14341.3|14338.8|14341.4|14339.9|14339.4|14337.9|130
1655219840000|2022-06-14 15:17:20|14341.4|14339.9|14341.4|14338.9|14341.4|14339.9|14339.4|14337.9|528
1655219850000|2022-06-14 15:17:30|14340.4|14339.9|14340.4|14338.9|14341.4|14339.9|14340.4|14337.9|1355
1655219860000|2022-06-14 15:17:40|14341.4|14339.9|14340.4|14338.9|14341.4|14339.9|14340.4|14338.9|171
1655219870000|2022-06-14 15:17:50|14341.4|14339.9|14341.4|14339.9|14341.4|14339.9|14340.4|14338.9|66
1655219880000|2022-06-14 15:18:00|14340.4|14338.9|14341.4|14339.9|14342.4|14340.9|14340.4|14338.9|125
1655219890000|2022-06-14 15:18:10|14342.4|14340.9|14341.4|14339.9|14343.3|14340.9|14341.4|14339.9|381
1655219900000|2022-06-14 15:18:20|14342.4|14340.8|14342.4|14340.9|14343.4|14341.9|14341.4|14339.9|175
1655219910000|2022-06-14 15:18:30|14343.4|14341.9|14344.4|14342.9|14344.4|14342.9|14343.4|14341.9|89
1655219920000|2022-06-14 15:18:40|14343.4|14341.9|14344.3|14342.8|14345.4|14343.9|14343.4|14341.9|150
1655219930000|2022-06-14 15:18:50|14345.3|14343.8|14345.3|14343.8|14345.3|14343.8|14344.3|14342.8|151
1655219940000|2022-06-14 15:19:00|14346.3|14344.8|14346.2|14344.7|14347.3|14345.8|14346.2|14344.7|60
1655219950000|2022-06-14 15:19:10|14345.2|14343.7|14344.2|14342.7|14345.2|14344.7|14344.2|14342.7|93
1655219960000|2022-06-14 15:19:20|14345.2|14343.7|14345.2|14343.7|14346.2|14344.7|14345.2|14343.7|474
1655219970000|2022-06-14 15:19:30|14344.2|14342.7|14343.2|14341.7|14345.2|14343.7|14343.2|14341.7|389
1655219980000|2022-06-14 15:19:40|14342.2|14340.7|14343.2|14341.7|14343.2|14341.7|14342.2|14340.7|64
1655219990000|2022-06-14 15:19:50|14342.2|14340.7|14342.2|14340.7|14342.2|14340.7|14342.2|14340.7|67
1655220000000|2022-06-14 15:20:00|14341.2|14339.7|14340.2|14338.7|14342.2|14340.7|14340.2|14338.7|175
1655220010000|2022-06-14 15:20:10|14341.2|14339.7|14340.2|14338.7|14341.2|14339.7|14340.2|14338.7|141
1655220020000|2022-06-14 15:20:20|14339.2|14337.7|14340.2|14338.7|14340.2|14338.7|14339.2|14337.7|103
1655220030000|2022-06-14 15:20:30|||||||||57
1655220040000|2022-06-14 15:20:40|14341.2|14339.7|14342.2|14340.7|14342.2|14340.7|14341.2|14339.7|110
1655220050000|2022-06-14 15:20:50|14341.3|14339.8|14344.2|14342.7|14345.2|14343.7|14341.3|14339.8|392
1655220060000|2022-06-14 15:21:00|14345.2|14343.7|14345.2|14343.7|14345.3|14343.8|14344.2|14342.7|313
1655220070000|2022-06-14 15:21:10|14344.2|14342.7|14344.2|14342.7|14345.2|14343.7|14344.2|14342.7|417
1655220080000|2022-06-14 15:21:20|14343.2|14341.7|14344.2|14341.7|14344.2|14341.7|14343.2|14341.2|209
1655220090000|2022-06-14 15:21:30|14343.3|14342.7|14343.2|14341.7|14344.2|14342.7|14343.2|14341.7|239
1655220100000|2022-06-14 15:21:40|14344.2|14342.7|14345.2|14343.7|14345.2|14343.7|14344.2|14342.7|121
1655220110000|2022-06-14 15:21:50|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|117
1655220120000|2022-06-14 15:22:00|14346.1|14343.6|14345.2|14343.7|14346.2|14343.7|14345.2|14343.6|55
1655220130000|2022-06-14 15:22:10|14345.1|14343.6|14344.2|14342.7|14345.1|14343.6|14344.2|14342.7|68
1655220140000|2022-06-14 15:22:20|14343.2|14341.7|14344.2|14342.7|14345.2|14343.7|14343.2|14341.7|129
1655220150000|2022-06-14 15:22:30|14345.2|14343.7|14346.2|14344.7|14346.2|14344.7|14344.2|14342.6|358
1655220160000|2022-06-14 15:22:40|14345.2|14343.7|14343.2|14341.7|14345.2|14343.7|14343.2|14341.7|4372
1655220170000|2022-06-14 15:22:50|14344.2|14342.7|14345.2|14343.7|14346.2|14344.7|14344.2|14342.7|156
1655220180000|2022-06-14 15:23:00|14344.2|14342.7|14341.2|14339.7|14344.2|14342.7|14341.2|14339.7|64
1655220190000|2022-06-14 15:23:10|14340.2|14338.7|14338.2|14336.7|14340.2|14338.7|14338.2|14336.7|242
1655220200000|2022-06-14 15:23:20|14339.2|14337.7|14337.2|14335.7|14339.2|14337.7|14337.2|14335.7|302
1655220210000|2022-06-14 15:23:30|14338.2|14336.7|14337.2|14335.7|14338.2|14336.7|14337.2|14335.7|220
1655220220000|2022-06-14 15:23:40|14338.1|14336.6|14338.2|14336.7|14338.2|14336.7|14337.2|14335.7|249
1655220230000|2022-06-14 15:23:50|14337.2|14335.7|14335.2|14333.7|14338.2|14336.7|14335.2|14333.7|287
1655220240000|2022-06-14 15:24:00|14334.2|14332.7|14338.2|14336.7|14338.2|14336.7|14334.2|14332.7|904
1655220250000|2022-06-14 15:24:10|14339.2|14337.7|14338.2|14336.7|14339.2|14337.7|14338.2|14336.7|37
1655220260000|2022-06-14 15:24:20|14337.3|14335.8|14335.2|14333.7|14337.3|14335.8|14335.2|14333.7|161
1655220270000|2022-06-14 15:24:30|14334.2|14332.7|14335.2|14333.7|14336.2|14334.7|14334.2|14332.7|94
1655220280000|2022-06-14 15:24:40|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|34
1655220290000|2022-06-14 15:24:50|14337.2|14335.7|14337.2|14335.7|14337.2|14335.7|14336.2|14334.7|124
1655220300000|2022-06-14 15:25:00|14337.1|14335.6|14336.2|14334.7|14337.2|14335.7|14336.2|14334.6|95
1655220310000|2022-06-14 15:25:10|14337.2|14335.7|14338.2|14336.7|14338.2|14336.7|14337.2|14335.7|105
1655220320000|2022-06-14 15:25:20|14337.2|14335.7|14336.2|14334.7|14337.2|14335.7|14336.2|14334.7|141
1655220330000|2022-06-14 15:25:30|14335.2|14333.7|14335.2|14333.7|14335.2|14333.7|14335.2|14333.7|134
1655220340000|2022-06-14 15:25:40|14334.2|14332.7|14336.2|14333.7|14336.2|14334.7|14334.2|14332.7|127
1655220350000|2022-06-14 15:25:50|14335.2|14334.7|14335.2|14333.7|14336.2|14334.7|14335.2|14333.7|41
1655220360000|2022-06-14 15:26:00|14336.2|14334.7|14335.2|14333.7|14336.2|14334.7|14335.1|14332.7|59
1655220370000|2022-06-14 15:26:10|14334.2|14332.7|14331.2|14329.7|14334.2|14332.7|14330.2|14328.7|168
1655220380000|2022-06-14 15:26:20|||||||||45
1655220390000|2022-06-14 15:26:30|14332.1|14330.6|14332.2|14330.7|14332.2|14330.7|14332.1|14330.6|219
1655220400000|2022-06-14 15:26:40|14331.2|14329.7|14331.2|14329.7|14332.2|14330.7|14331.2|14329.7|216
1655220410000|2022-06-14 15:26:50|14330.2|14328.7|14329.2|14327.7|14331.2|14329.7|14329.2|14327.7|244
1655220420000|2022-06-14 15:27:00|14330.2|14328.7|14327.2|14325.7|14330.2|14328.7|14327.2|14325.6|226
1655220430000|2022-06-14 15:27:10|14326.2|14324.7|14326.2|14324.7|14327.2|14325.7|14325.2|14323.7|916
1655220440000|2022-06-14 15:27:20|14325.2|14323.7|14321.2|14319.7|14326.2|14324.7|14321.2|14319.7|1147
1655220450000|2022-06-14 15:27:30|14320.2|14318.7|14322.2|14320.7|14322.2|14320.7|14320.2|14318.7|518
1655220460000|2022-06-14 15:27:40|14320.2|14318.7|14319.2|14317.7|14321.2|14319.7|14319.2|14317.7|335
1655220470000|2022-06-14 15:27:50|14320.2|14318.7|14317.2|14315.7|14320.2|14318.7|14317.2|14315.7|121
1655220480000|2022-06-14 15:28:00|14316.2|14314.7|14317.2|14315.7|14317.2|14315.7|14315.2|14313.6|329
1655220490000|2022-06-14 15:28:10|14318.1|14315.6|14316.2|14314.7|14318.2|14316.7|14316.2|14314.6|163
1655220500000|2022-06-14 15:28:20|14315.2|14313.7|14317.1|14315.6|14317.1|14315.6|14314.2|14312.7|313
1655220510000|2022-06-14 15:28:30|14316.2|14314.7|14315.2|14313.7|14319.2|14317.7|14315.2|14313.7|301
1655220520000|2022-06-14 15:28:40|14314.2|14312.7|14315.2|14313.7|14315.2|14313.7|14313.3|14311.8|368
1655220530000|2022-06-14 15:28:50|14314.2|14312.7|14311.2|14309.7|14314.2|14312.7|14311.2|14309.7|187
1655220540000|2022-06-14 15:29:00|14310.2|14308.7|14309.2|14307.7|14311.2|14309.7|14309.2|14307.7|292
1655220550000|2022-06-14 15:29:10|14308.2|14306.7|14305.2|14303.7|14309.2|14306.7|14304.2|14302.7|413
1655220560000|2022-06-14 15:29:20|14305.1|14302.7|14302.2|14300.7|14305.1|14303.7|14302.2|14300.7|226
1655220570000|2022-06-14 15:29:30|14301.2|14299.7|14302.2|14300.7|14302.2|14300.7|14301.2|14299.7|275
1655220580000|2022-06-14 15:29:40|14303.2|14301.7|14300.2|14298.7|14304.1|14302.6|14300.2|14298.7|208
1655220590000|2022-06-14 15:29:50|14301.2|14299.7|14298.2|14296.7|14301.2|14299.7|14298.2|14296.7|1448
1655220600000|2022-06-14 15:30:00|14297.2|14295.7|14301.2|14299.7|14301.2|14299.7|14293.2|14291.7|505
1655220610000|2022-06-14 15:30:10|14302.2|14300.7|14300.2|14298.7|14303.2|14300.7|14299.2|14297.7|242
1655220620000|2022-06-14 15:30:20|14299.2|14297.7|14299.2|14297.7|14299.2|14297.7|14298.1|14295.6|195
1655220630000|2022-06-14 15:30:30|14300.1|14298.6|14303.2|14301.7|14304.2|14302.7|14300.1|14298.6|271
1655220640000|2022-06-14 15:30:40|14302.2|14300.7|14305.2|14303.7|14305.2|14303.7|14302.2|14300.7|180
1655220650000|2022-06-14 15:30:50|14306.2|14304.7|14305.2|14303.7|14306.2|14304.7|14305.2|14303.6|89
1655220660000|2022-06-14 15:31:00|14304.2|14302.7|14304.2|14302.7|14304.2|14302.7|14302.2|14300.6|167
1655220670000|2022-06-14 15:31:10|14305.2|14303.7|14306.1|14304.6|14306.2|14304.7|14304.2|14302.7|96
1655220680000|2022-06-14 15:31:20|14306.2|14304.7|14305.2|14302.7|14306.2|14304.7|14304.2|14302.7|162
1655220690000|2022-06-14 15:31:30|14306.1|14303.7|14304.2|14302.7|14306.2|14304.6|14302.2|14300.7|94
1655220700000|2022-06-14 15:31:40|14305.1|14303.6|14305.2|14303.7|14305.2|14303.7|14304.2|14302.7|96
1655220710000|2022-06-14 15:31:50|14306.2|14304.7|14305.2|14303.7|14308.2|14306.7|14305.2|14303.7|156
1655220720000|2022-06-14 15:32:00|14306.2|14304.7|14305.2|14302.7|14306.2|14304.7|14304.2|14302.7|149
1655220730000|2022-06-14 15:32:10|14305.1|14303.6|14304.2|14302.7|14306.2|14303.7|14304.2|14302.7|64
1655220740000|2022-06-14 15:32:20|14303.2|14301.7|14305.2|14303.7|14306.2|14304.7|14303.2|14301.7|81
1655220750000|2022-06-14 15:32:30|14306.2|14304.7|14307.2|14304.7|14308.2|14306.7|14306.2|14304.7|187
1655220760000|2022-06-14 15:32:40|14307.1|14305.6|14308.1|14305.6|14308.1|14305.7|14307.1|14304.7|437
1655220770000|2022-06-14 15:32:50|14308.2|14305.7|14306.2|14304.7|14308.2|14306.7|14306.2|14304.7|152
1655220780000|2022-06-14 15:33:00|14307.1|14305.6|14307.2|14305.7|14308.2|14306.7|14307.1|14305.6|163
1655220790000|2022-06-14 15:33:10|14308.1|14306.6|14307.2|14305.7|14308.2|14306.7|14306.2|14304.7|426
1655220800000|2022-06-14 15:33:20|14306.2|14304.7|14302.2|14300.7|14306.2|14304.7|14302.2|14300.7|102
1655220810000|2022-06-14 15:33:30|14303.2|14301.7|14301.2|14299.7|14303.2|14301.7|14300.2|14298.7|161
1655220820000|2022-06-14 15:33:40|14302.1|14300.6|14300.2|14298.7|14302.2|14300.7|14300.2|14298.7|735
1655220830000|2022-06-14 15:33:50|14299.2|14297.7|14302.1|14300.6|14302.2|14300.7|14299.2|14297.7|168
1655220840000|2022-06-14 15:34:00|14301.2|14299.7|14299.2|14297.7|14301.2|14299.7|14299.2|14297.6|255
1655220850000|2022-06-14 15:34:10|14300.2|14298.7|14297.2|14295.7|14300.2|14298.7|14297.2|14295.7|414
1655220860000|2022-06-14 15:34:20|14298.2|14296.7|14297.1|14295.6|14300.2|14297.7|14297.1|14295.6|500
1655220870000|2022-06-14 15:34:30|14297.2|14295.7|14295.2|14293.7|14298.2|14296.7|14295.2|14293.7|156
1655220880000|2022-06-14 15:34:40|14294.2|14292.7|14294.2|14292.7|14295.2|14293.7|14294.2|14292.7|235
1655220890000|2022-06-14 15:34:50|14295.1|14292.6|14291.2|14289.7|14295.2|14293.7|14291.2|14289.7|330
1655220900000|2022-06-14 15:35:00|14292.2|14289.6|14291.2|14289.7|14293.2|14291.7|14290.2|14288.7|82
1655220910000|2022-06-14 15:35:10|14292.2|14290.7|14291.2|14289.7|14292.2|14290.7|14291.2|14289.7|218
1655220920000|2022-06-14 15:35:20|14292.2|14290.7|14294.2|14292.7|14294.2|14292.7|14292.2|14290.7|235
1655220930000|2022-06-14 15:35:30|14293.2|14291.7|14292.2|14289.7|14294.2|14292.7|14292.1|14289.7|25
1655220940000|2022-06-14 15:35:40|14291.2|14288.7|14290.2|14288.7|14291.2|14289.7|14290.2|14288.7|114
1655220950000|2022-06-14 15:35:50|14289.2|14287.7|14287.2|14285.7|14289.2|14288.7|14287.2|14285.7|247
1655220960000|2022-06-14 15:36:00|14286.2|14284.7|14285.2|14283.7|14287.2|14285.7|14284.1|14282.6|442
1655220970000|2022-06-14 15:36:10|14286.2|14284.7|14284.2|14282.7|14286.2|14284.7|14284.2|14282.7|84
1655220980000|2022-06-14 15:36:20|14283.2|14281.7|14282.2|14280.7|14283.2|14281.7|14282.2|14280.7|300
1655220990000|2022-06-14 15:36:30|14281.2|14279.7|14281.2|14279.7|14281.2|14279.7|14280.2|14278.6|158
1655221000000|2022-06-14 15:36:40|14280.2|14278.7|14280.2|14278.7|14280.2|14278.7|14278.2|14276.7|293
1655221010000|2022-06-14 15:36:50|14279.2|14277.7|14279.2|14277.7|14280.2|14278.7|14279.2|14276.7|273
1655221020000|2022-06-14 15:37:00|14280.2|14278.7|14284.2|14282.7|14284.2|14282.7|14279.2|14277.7|379
1655221030000|2022-06-14 15:37:10|14283.2|14281.7|14280.2|14278.7|14283.2|14281.7|14280.2|14278.7|366
1655221040000|2022-06-14 15:37:20|14281.1|14279.6|14273.2|14271.7|14281.1|14279.6|14273.2|14271.7|648
1655221050000|2022-06-14 15:37:30|14273.1|14270.6|14272.2|14269.7|14273.2|14270.7|14271.2|14268.7|344
1655221060000|2022-06-14 15:37:40|14271.2|14270.7|14272.2|14270.7|14273.2|14271.7|14270.2|14268.6|218
1655221070000|2022-06-14 15:37:50|14271.2|14269.7|14272.2|14269.7|14272.2|14270.7|14271.2|14269.6|399
1655221080000|2022-06-14 15:38:00|14275.2|14270.7|14280.2|14278.7|14281.2|14279.7|14275.2|14270.7|491
1655221090000|2022-06-14 15:38:10|14279.2|14277.7|14281.2|14279.7|14282.2|14280.7|14279.1|14276.7|330
1655221100000|2022-06-14 15:38:20|14280.2|14278.7|14282.2|14280.7|14282.2|14280.7|14280.2|14277.7|417
1655221110000|2022-06-14 15:38:30|14283.1|14279.7|14282.2|14280.7|14283.2|14281.7|14282.2|14279.7|119
1655221120000|2022-06-14 15:38:40|14283.2|14281.7|14286.2|14283.7|14286.2|14284.7|14282.2|14280.7|323
1655221130000|2022-06-14 15:38:50|14286.1|14284.7|14286.2|14284.7|14287.2|14285.7|14284.2|14282.7|302
1655221140000|2022-06-14 15:39:00|14287.2|14285.7|14284.2|14282.7|14288.2|14286.7|14284.2|14282.7|182
1655221150000|2022-06-14 15:39:10|14286.2|14284.7|14288.2|14286.7|14288.2|14286.7|14286.2|14284.7|222
1655221160000|2022-06-14 15:39:20|14287.2|14285.7|14279.2|14277.7|14288.2|14286.7|14279.2|14277.7|266
1655221170000|2022-06-14 15:39:30|14280.2|14278.7|14281.2|14279.7|14283.2|14281.7|14279.2|14278.7|294
1655221180000|2022-06-14 15:39:40|14280.2|14278.7|14280.2|14278.7|14282.2|14280.7|14280.2|14278.7|133
1655221190000|2022-06-14 15:39:50|14279.2|14277.7|14280.2|14278.7|14280.2|14278.7|14278.2|14276.7|189
1655221200000|2022-06-14 15:40:00|14281.1|14279.6|14272.2|14270.7|14281.1|14279.6|14272.2|14270.7|456
1655221210000|2022-06-14 15:40:10|14271.2|14269.7|14274.2|14271.7|14274.2|14272.7|14270.2|14268.6|367
1655221220000|2022-06-14 15:40:20|14275.2|14272.7|14275.2|14273.7|14275.2|14273.7|14274.2|14272.6|294
1655221230000|2022-06-14 15:40:30|14274.2|14272.7|14273.2|14271.7|14275.2|14272.7|14273.2|14270.7|91
1655221240000|2022-06-14 15:40:40|14272.2|14270.7|14273.2|14270.7|14273.2|14271.7|14271.2|14269.6|77
1655221250000|2022-06-14 15:40:50|14273.1|14271.7|14273.2|14271.7|14275.2|14273.7|14272.2|14270.7|153
1655221260000|2022-06-14 15:41:00|14274.2|14270.7|14271.2|14269.7|14274.2|14272.7|14270.2|14268.7|142
1655221270000|2022-06-14 15:41:10|14270.2|14268.7|14266.2|14264.7|14270.2|14268.7|14266.2|14264.7|408
1655221280000|2022-06-14 15:41:20|14265.2|14263.7|14268.2|14266.7|14268.2|14266.7|14264.2|14262.6|422
1655221290000|2022-06-14 15:41:30|14267.2|14265.7|14267.2|14265.7|14268.2|14266.7|14267.2|14265.6|74
1655221300000|2022-06-14 15:41:40|14268.2|14266.7|14269.2|14267.7|14270.2|14268.7|14267.2|14265.7|372
1655221310000|2022-06-14 15:41:50|14273.2|14270.7|14274.2|14272.7|14274.2|14272.7|14272.2|14270.6|97
1655221320000|2022-06-14 15:42:00|14273.2|14271.7|14269.2|14267.7|14274.2|14272.7|14269.2|14267.7|243
1655221330000|2022-06-14 15:42:10|14270.2|14268.7|14270.2|14268.7|14270.2|14268.7|14268.2|14266.7|130
1655221340000|2022-06-14 15:42:20|14271.2|14269.7|14270.2|14268.7|14271.2|14269.7|14270.2|14268.7|94
1655221350000|2022-06-14 15:42:30|14271.2|14269.7|14272.2|14270.7|14273.2|14271.7|14271.2|14269.7|1017
1655221360000|2022-06-14 15:42:40|14271.2|14269.7|14275.2|14273.7|14275.2|14273.7|14271.2|14269.7|113
1655221370000|2022-06-14 15:42:50|14274.2|14272.7|14269.2|14267.7|14275.2|14272.7|14269.2|14267.7|133
1655221380000|2022-06-14 15:43:00|14270.2|14268.7|14267.2|14265.7|14270.2|14268.7|14267.2|14265.7|163
1655221390000|2022-06-14 15:43:10|14268.2|14266.7|14268.2|14265.7|14269.2|14267.7|14267.2|14265.6|129
1655221400000|2022-06-14 15:43:20|14267.2|14266.7|14270.2|14268.7|14270.2|14268.7|14267.2|14266.6|97
1655221410000|2022-06-14 15:43:30|14269.2|14267.7|14269.2|14267.7|14269.2|14267.7|14268.2|14266.6|107
1655221420000|2022-06-14 15:43:40|14270.1|14268.6|14273.1|14271.6|14273.2|14271.7|14270.1|14268.6|481
1655221430000|2022-06-14 15:43:50|14273.2|14271.7|14272.1|14270.6|14274.2|14271.7|14272.1|14270.6|67
1655221440000|2022-06-14 15:44:00|14272.2|14270.7|14275.1|14273.6|14276.1|14274.6|14272.2|14270.6|246
1655221450000|2022-06-14 15:44:10|14276.1|14274.6|14275.1|14273.6|14277.1|14274.6|14275.1|14273.6|749
1655221460000|2022-06-14 15:44:20|14274.1|14272.6|14277.1|14275.6|14277.1|14275.6|14274.1|14272.6|170
1655221470000|2022-06-14 15:44:30|14278.1|14276.6|14278.1|14276.6|14279.1|14277.6|14277.1|14275.6|262
1655221480000|2022-06-14 15:44:40|14279.1|14277.1|14279.1|14277.6|14281.2|14279.6|14278.1|14276.6|350
1655221490000|2022-06-14 15:44:50|14278.1|14276.6|14280.1|14278.6|14280.1|14278.6|14278.1|14276.6|236
1655221500000|2022-06-14 15:45:00|14279.1|14277.6|14277.1|14275.6|14281.1|14279.6|14277.1|14275.6|1039
1655221510000|2022-06-14 15:45:10|14278.1|14276.6|14279.1|14277.6|14279.1|14277.6|14278.1|14275.6|83
1655221520000|2022-06-14 15:45:20|14280.1||14279.1||14280.1||14279.1||869
1655221530000|2022-06-14 15:45:30|14280.1|14278.6|14279.1|14277.6|14280.1|14278.6|14278.1|14276.6|24
1655221540000|2022-06-14 15:45:40|14280.1|14278.6|14280.1|14278.6|14280.1|14278.6|14280.1|14278.6|27
1655221550000|2022-06-14 15:45:50|14279.1|14277.6|14276.1|14274.6|14279.1|14277.6|14276.1|14274.6|99
1655221560000|2022-06-14 15:46:00|14277.1|14275.6|14274.1|14272.6|14277.1|14275.6|14274.1|14272.6|288
1655221570000|2022-06-14 15:46:10|14273.2|14270.7|14275.1|14272.6|14275.1|14273.6|14272.1|14270.6|75
1655221580000|2022-06-14 15:46:20|14274.1|14271.7|14274.1|14272.6|14274.1|14272.6|14271.1|14269.6|145
1655221590000|2022-06-14 15:46:30|14273.2|14271.6|14271.1|14269.6|14273.2|14271.7|14270.1|14268.6|176
1655221600000|2022-06-14 15:46:40|14271.2|14268.6|14270.1|14268.6|14271.2|14269.6|14270.1|14268.6|62
1655221610000|2022-06-14 15:46:50|14271.1|14269.6|14267.1|14265.6|14271.1|14269.6|14267.1|14265.6|133
1655221620000|2022-06-14 15:47:00|14268.1|14266.6|14266.1|14264.6|14269.1|14266.6|14265.1|14263.6|321
1655221630000|2022-06-14 15:47:10|14265.1|14263.6|14265.1|14263.6|14266.1|14264.6|14263.1|14260.6|236
1655221640000|2022-06-14 15:47:20|14266.1|14262.6|14269.1|14267.6|14269.1|14267.6|14266.1|14262.6|111
1655221650000|2022-06-14 15:47:30|14270.1|14268.6|14270.1|14268.6|14270.2|14268.6|14269.1|14267.6|66
1655221660000|2022-06-14 15:47:40|14269.1|14267.6|14267.1|14265.6|14269.1|14267.6|14266.1|14264.6|91
1655221670000|2022-06-14 15:47:50|14268.1|14264.6|14265.1|14263.6|14268.1|14264.6|14265.1|14263.6|227
1655221680000|2022-06-14 15:48:00|14264.1|14262.6|14263.1|14260.6|14264.1|14262.6|14262.1|14260.6|105
1655221690000|2022-06-14 15:48:10|14262.1|14261.6|14265.1|14263.6|14265.1|14263.6|14262.1|14261.6|47
1655221700000|2022-06-14 15:48:20|14264.2|14262.6|14265.1|14262.6|14265.1|14263.6|14264.1|14262.6|35
1655221710000|2022-06-14 15:48:30|14264.2|14263.6|14268.1|14266.6|14268.1|14266.6|14264.1|14262.6|44
1655221720000|2022-06-14 15:48:40|14268.2|14266.7|14273.1|14270.6|14273.1|14271.6|14268.1|14266.6|372
1655221730000|2022-06-14 15:48:50|14272.2|14270.7|14270.1|14268.6|14272.2|14270.7|14268.1|14266.6|164
1655221740000|2022-06-14 15:49:00|14271.1|14269.6|14271.1|14269.6|14272.1|14269.6|14270.1|14268.6|210
1655221750000|2022-06-14 15:49:10|14272.1|14270.6|14273.1|14270.6|14273.1|14271.6|14272.1|14270.6|110
1655221760000|2022-06-14 15:49:20|14274.1|14271.6|14275.1|14273.6|14275.1|14273.6|14274.1|14271.6|157
1655221770000|2022-06-14 15:49:30|14274.1|14272.6|14274.1|14272.6|14275.1|14273.6|14274.1|14271.6|105
1655221780000|2022-06-14 15:49:40|14273.1|14271.6|14271.1|14269.6|14273.1|14271.6|14270.1|14268.6|94
1655221790000|2022-06-14 15:49:50|14270.1|14268.6|14270.1|14268.6|14271.1|14269.6|14270.1|14268.6|55
1655221800000|2022-06-14 15:50:00|14269.1|14267.6|14270.1|14268.6|14270.1|14268.6|14268.1|14266.6|175
1655221810000|2022-06-14 15:50:10|14271.1|14269.6|14273.1|14271.6|14273.1|14271.6|14271.1|14268.6|63
1655221820000|2022-06-14 15:50:20|14274.1|14272.6|14274.1|14272.6|14274.1|14272.6|14274.1|14272.6|47
1655221830000|2022-06-14 15:50:30|14275.1|14273.6|14277.1|14275.6|14277.1|14275.6|14275.1|14272.6|86
1655221840000|2022-06-14 15:50:40|14278.1|14276.6|14278.1|14276.6|14279.1|14277.6|14278.1|14276.6|339
1655221850000|2022-06-14 15:50:50|14279.1|14277.6|14279.1|14277.6|14280.1|14278.6|14278.1|14276.6|1014
1655221860000|2022-06-14 15:51:00|14280.1|14277.7|14280.1|14278.6|14280.1|14278.6|14279.1|14277.6|47
1655221870000|2022-06-14 15:51:10|14279.1|14277.6|14278.2|14276.7|14280.1|14278.6|14278.1|14276.6|144
1655221880000|2022-06-14 15:51:20|14278.1|14276.6|14275.1|14273.6|14278.2|14276.6|14275.1|14273.6|71
1655221890000|2022-06-14 15:51:30|14274.1|14272.6|14272.1|14270.6|14275.1|14273.6|14272.1|14270.6|574
1655221900000|2022-06-14 15:51:40|14271.1|14269.6|14270.1|14268.6|14272.1|14270.6|14270.1|14268.6|151
1655221910000|2022-06-14 15:51:50|14271.1|14269.6|14273.1|14271.6|14273.1|14271.6|14271.1|14269.6|67
1655221920000|2022-06-14 15:52:00|14274.1|14272.6|14275.1|14272.6|14276.1|14274.6|14274.1|14272.6|444
1655221930000|2022-06-14 15:52:10|14274.1|14272.7|14275.1|14273.6|14275.1|14273.6|14274.1|14272.6|22
1655221940000|2022-06-14 15:52:20|14274.1|14272.6|14274.1|14272.6|14275.1|14273.6|14274.1|14271.6|113
1655221950000|2022-06-14 15:52:30|14275.1|14272.7|14275.1|14273.6|14276.2|14274.6|14274.1|14272.6|103
1655221960000|2022-06-14 15:52:40|14274.1|14272.6|14271.1|14269.6|14275.1|14273.6|14271.1|14269.6|65
1655221970000|2022-06-14 15:52:50|14272.1|14270.6|14276.7|14274.2|14276.7|14274.2|14272.1|14270.6|178
1655221980000|2022-06-14 15:53:00|14275.8|14274.3|14275.7|14274.2|14276.7|14275.2|14275.7|14274.2|53
1655221990000|2022-06-14 15:53:10|14276.7|14275.2|14276.7|14275.2|14276.7|14275.2|14276.7|14275.2|18
1655222000000|2022-06-14 15:53:20|14276.8|14275.3|14276.8|14275.3|14277.7|14276.2|14275.7|14274.2|103
1655222010000|2022-06-14 15:53:30|14277.7|14276.2|14279.7|14278.2|14279.7|14278.2|14277.7|14275.2|123
1655222020000|2022-06-14 15:53:40|14278.8|14277.3|14279.7|14278.2|14281.7|14280.2|14278.7|14277.2|318
1655222030000|2022-06-14 15:53:50|14280.7|14277.2|14280.7|14279.2|14280.7|14279.2|14279.7|14277.2|155
1655222040000|2022-06-14 15:54:00|14279.8|14278.2|14280.7|14279.2|14280.7|14279.2|14279.7|14278.2|120
1655222050000|2022-06-14 15:54:10|14281.7|14279.3|14279.7|14278.2|14281.7|14280.2|14278.7|14277.2|125
1655222060000|2022-06-14 15:54:20|14280.7|14279.2|14282.7|14281.2|14282.7|14281.2|14279.7|14278.2|416
1655222070000|2022-06-14 15:54:30|14281.7|14280.2|14282.7|14281.2|14282.7|14281.2|14281.7|14280.2|449
1655222080000|2022-06-14 15:54:40|14281.7|14280.2|14282.8|14280.3|14282.8|14281.2|14281.7|14279.2|1617
1655222090000|2022-06-14 15:54:50|14281.8|14280.2|14282.7|14281.2|14282.7|14281.2|14281.7|14280.2|359
1655222100000|2022-06-14 15:55:00|14280.8|14279.3|14283.7|14282.2|14284.7|14283.2|14280.7|14278.2|288
1655222110000|2022-06-14 15:55:10|14284.7|14283.2|14285.7|14284.2|14286.7|14284.2|14284.7|14283.2|313
1655222120000|2022-06-14 15:55:20|14284.7|14283.2|14285.7|14284.2|14285.7|14284.2|14284.7|14283.2|233
1655222130000|2022-06-14 15:55:30|14285.6|14283.2|14284.7|14283.2|14285.7|14284.2|14284.7|14283.2|66
1655222140000|2022-06-14 15:55:40|14285.7|14283.3|14285.7|14284.2|14285.8|14284.2|14284.7|14283.2|101
1655222150000|2022-06-14 15:55:50|14286.6|14285.1|14285.7|14284.2|14286.7|14285.2|14285.7|14284.2|107
1655222160000|2022-06-14 15:56:00|14286.7|14284.1|14283.7|14282.2|14286.7|14284.2|14283.7|14282.2|124
1655222170000|2022-06-14 15:56:10|14284.7|14281.2|14282.7|14280.2|14284.7|14281.2|14280.7|14279.2|112
1655222180000|2022-06-14 15:56:20|14281.7|14281.2|14281.7|14280.2|14283.7|14282.2|14281.7|14280.2|126
1655222190000|2022-06-14 15:56:30|14282.7|14281.2|14284.7|14283.2|14285.7|14284.2|14281.7|14281.2|387
1655222200000|2022-06-14 15:56:40|14285.7|14284.2|14284.7|14283.2|14285.7|14284.2|14284.7|14283.2|365
1655222210000|2022-06-14 15:56:50|14285.7|14284.2|14283.7|14282.2|14285.7|14284.2|14282.7|14281.2|143
1655222220000|2022-06-14 15:57:00|14282.7|14281.2|14283.7|14282.2|14283.7|14282.2|14282.7|14281.2|128
1655222230000|2022-06-14 15:57:10|14282.7|14281.2|14284.7|14283.2|14284.7|14283.2|14282.7|14281.2|148
1655222240000|2022-06-14 15:57:20|14283.7|14282.2|14286.7|14284.2|14286.7|14285.2|14283.7|14282.2|136
1655222250000|2022-06-14 15:57:30|14285.7|14285.2|14286.7|14285.2|14287.7|14286.2|14285.7|14285.2|203
1655222260000|2022-06-14 15:57:40|14287.7|14286.2|14287.7|14286.2|14288.7|14287.2|14287.7|14286.2|92
1655222270000|2022-06-14 15:57:50|14288.7|14287.2|14288.7|14287.2|14289.7|14288.2|14287.7|14286.2|168
1655222280000|2022-06-14 15:58:00|14289.7|14288.2|14290.7|14289.2|14290.7|14289.2|14289.7|14287.2|66
1655222290000|2022-06-14 15:58:10|14289.7|14288.2|14290.7|14289.2|14290.7|14289.2|14289.7|14288.2|109
1655222300000|2022-06-14 15:58:20|14291.7|14290.2|14290.7|14289.2|14291.7|14290.2|14290.7|14289.2|145
1655222310000|2022-06-14 15:58:30|14291.7|14290.2|14292.7|14291.2|14292.7|14291.2|14290.7|14289.2|271
1655222320000|2022-06-14 15:58:40|14293.7|14292.2|14291.7|14290.2|14293.7|14292.2|14291.7|14290.2|27
1655222330000|2022-06-14 15:58:50|14292.7|14291.2|14291.7|14290.2|14292.7|14291.2|14290.7|14289.2|379
1655222340000|2022-06-14 15:59:00|14290.7|14289.2|14288.7|14287.2|14290.7|14289.2|14288.7|14287.2|61
1655222350000|2022-06-14 15:59:10|14289.7|14288.2|14290.7|14289.2|14291.7|14290.2|14288.7|14287.2|52
1655222360000|2022-06-14 15:59:20|14291.7|14290.2|14289.7|14288.2|14291.7|14290.2|14289.7|14288.2|45
1655222370000|2022-06-14 15:59:30|14290.7|14289.2|14287.7|14286.2|14290.7|14289.2|14287.7|14286.2|3947
1655222380000|2022-06-14 15:59:40|14288.6|14287.1|14289.7|14288.2|14290.7|14289.2|14288.6|14287.1|84
1655222390000|2022-06-14 15:59:50|14290.7|14289.2|14291.7|14290.2|14292.7|14290.2|14290.7|14289.2|62
1655222400000|2022-06-14 16:00:00|14292.7|14291.2|14289.7|14288.2|14292.7|14291.2|14289.7|14287.2|259
1655222410000|2022-06-14 16:00:10|14290.7|14289.2|14290.7|14289.2|14291.7|14290.2|14290.7|14288.2|59
1655222420000|2022-06-14 16:00:20|14291.7|14288.2|14289.7|14288.2|14291.7|14288.2|14288.7|14287.2|91
1655222430000|2022-06-14 16:00:30|14290.7|14289.2|14290.7|14289.2|14291.7|14290.2|14289.7|14288.2|335
1655222440000|2022-06-14 16:00:40|14291.7|14290.2|14290.7|14289.2|14291.7|14290.2|14290.7|14289.2|131
1655222450000|2022-06-14 16:00:50|14289.7|14288.2|14291.7|14290.2|14291.7|14290.2|14289.7|14288.2|40
1655222460000|2022-06-14 16:01:00|14292.7|14289.2|14290.7|14289.2|14292.7|14290.2|14289.7|14288.2|53
1655222470000|2022-06-14 16:01:10|14290.6|14289.1|14288.7|14287.2|14291.7|14290.2|14288.7|14287.2|174
1655222480000|2022-06-14 16:01:20|14289.7|14288.2|14289.7|14288.2|14289.7|14288.2|14288.7|14287.2|32
1655222490000|2022-06-14 16:01:30|14288.7|14287.2|14288.7|14287.2|14288.7|14287.2|14288.7|14287.2|8
1655222500000|2022-06-14 16:01:40|14287.8|14286.3|14286.7|14285.2|14288.7|14287.2|14286.7|14285.2|135
1655222510000|2022-06-14 16:01:50|14287.7|14284.2|14288.7|14287.2|14288.7|14287.2|14286.7|14284.2|301
1655222520000|2022-06-14 16:02:00|14289.7|14288.2|14290.7|14289.2|14290.7|14289.2|14289.7|14288.2|109
1655222530000|2022-06-14 16:02:10|14289.7|14288.2|14289.7|14288.2|14290.7|14289.2|14288.7|14287.2|204
1655222540000|2022-06-14 16:02:20|14288.7|14287.2|14288.7|14287.2|14289.7|14288.2|14288.7|14287.2|552
1655222550000|2022-06-14 16:02:30|14289.7|14288.2|14289.7|14287.2|14289.7|14288.2|14289.7|14287.2|43
1655222560000|2022-06-14 16:02:40|14288.7|14288.2|14287.7|14286.2|14289.7|14288.2|14287.7|14286.2|102
1655222570000|2022-06-14 16:02:50|14286.7|14285.2|14284.7|14283.2|14286.7|14285.2|14284.7|14283.2|68
1655222580000|2022-06-14 16:03:00|||||||||45
1655222590000|2022-06-14 16:03:10|14285.7|14284.2|14285.7|14284.2|14285.7|14284.2|14284.7|14283.2|82
1655222600000|2022-06-14 16:03:20|14286.7|14285.2|14286.7|14285.2|14286.7|14285.2|14285.7|14285.2|71
1655222610000|2022-06-14 16:03:30|14285.7|14284.2|14285.7|14284.2|14285.7|14284.2|14285.7|14284.2|18
1655222620000|2022-06-14 16:03:40|||||||||10
1655222630000|2022-06-14 16:03:50|||||||||8
1655222640000|2022-06-14 16:04:00||14283.2||14283.2||14283.2||14283.2|38
1655222650000|2022-06-14 16:04:10||14284.2||14284.2||14284.2||14283.2|47
1655222660000|2022-06-14 16:04:20|||||||||3
1655222670000|2022-06-14 16:04:30|14286.7|14285.2|14286.7|14285.2|14287.7|14286.2|14286.7|14285.2|83
1655222680000|2022-06-14 16:04:40|14285.7|14284.2|14285.7|14284.2|14285.7|14284.2|14285.7|14284.2|15
1655222690000|2022-06-14 16:04:50|14286.7|14285.2|14283.7|14282.2|14286.7|14285.2|14283.7|14282.2|192
1655222700000|2022-06-14 16:05:00|14282.8|14281.3|14284.7|14283.2|14284.7|14283.2|14281.7|14280.2|191
1655222710000|2022-06-14 16:05:10|14285.6|14284.1|14286.7|14284.2|14286.7|14284.2|14283.7|14282.2|237
1655222720000|2022-06-14 16:05:20|14285.7|14284.3|14285.7|14284.2|14286.7|14285.2|14284.7|14283.2|167
1655222730000|2022-06-14 16:05:30|14286.7|14285.2|14288.7|14287.2|14288.7|14287.2|14286.7|14285.2|85
1655222740000|2022-06-14 16:05:40|14287.7|14286.2|14286.7|14285.2|14287.7|14286.2|14286.7|14285.2|108
1655222750000|2022-06-14 16:05:50|14285.7|14284.2|14286.7|14284.2|14286.7|14284.2|14285.7|14283.2|26
1655222760000|2022-06-14 16:06:00|14285.7|14285.2|14285.7|14284.2|14286.7|14285.2|14285.7|14284.2|120
1655222770000|2022-06-14 16:06:10|14286.7|14285.2|14286.7|14285.2|14287.7|14285.2|14286.6|14285.1|22
1655222780000|2022-06-14 16:06:20|14287.7|14286.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|33
1655222790000|2022-06-14 16:06:30|14288.7|14285.2|14287.7|14286.2|14288.7|14286.2|14287.7|14285.2|62
1655222800000|2022-06-14 16:06:40|||||||||135
1655222810000|2022-06-14 16:06:50|14286.7|14285.2|14284.7|14283.2|14286.7|14285.2|14284.7|14283.2|18
1655222820000|2022-06-14 16:07:00|14285.7|14284.2|14285.7|14284.2|14285.7|14284.2|14284.7|14284.2|26
1655222830000|2022-06-14 16:07:10|14286.7|14285.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|24
1655222840000|2022-06-14 16:07:20|14286.7|14285.2|14287.7|14285.2|14287.7|14285.2|14286.7|14285.2|16
1655222850000|2022-06-14 16:07:30|14286.7|14286.2|14285.7|14284.2|14286.7|14286.2|14285.7|14284.2|49
1655222860000|2022-06-14 16:07:40|14285.6|14284.1|14281.7|14280.2|14285.6|14284.1|14281.7|14280.2|45
1655222870000|2022-06-14 16:07:50|14280.7|14279.2|14280.7|14279.2|14280.7|14279.2|14278.7|14277.2|188
1655222880000|2022-06-14 16:08:00|14279.7|14278.2|14280.7|14279.2|14280.7|14279.2|14279.7|14278.2|303
1655222890000|2022-06-14 16:08:10|14281.7|14280.2|14282.7|14280.2|14282.7|14281.1|14281.7|14280.2|55
1655222900000|2022-06-14 16:08:20||14281.2||14281.2||14281.2||14280.2|19
1655222910000|2022-06-14 16:08:30|14283.7|14282.2|14285.7|14284.2|14285.7|14284.2|14283.7|14282.2|156
1655222920000|2022-06-14 16:08:40|||||||||13
1655222930000|2022-06-14 16:08:50|14286.7|14285.2|14287.7|14286.2|14288.7|14287.2|14286.7|14285.2|120
1655222940000|2022-06-14 16:09:00|14287.6|14286.1|14286.7|14284.2|14287.6|14286.1|14285.7|14284.2|75
1655222950000|2022-06-14 16:09:10|14285.7|14284.1|14285.7|14284.2|14285.7|14284.2|14284.7|14283.2|292
1655222960000|2022-06-14 16:09:20|14284.7|14283.2|14284.7|14283.2|14285.7|14284.2|14283.7|14282.2|81
1655222970000|2022-06-14 16:09:30|14285.7|14284.2|14285.7|14284.2|14286.7|14285.2|14284.7|14284.2|76
1655222980000|2022-06-14 16:09:40|||||||||4
1655222990000|2022-06-14 16:09:50|14285.8|14284.3|14286.7|14285.2|14286.7|14285.2|14285.8|14284.2|66
1655223000000|2022-06-14 16:10:00|14287.7|14286.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|58
1655223010000|2022-06-14 16:10:10|14286.7|14285.2|14284.7|14283.2|14286.7|14285.2|14284.7|14283.2|98
1655223020000|2022-06-14 16:10:20|14283.7|14282.2|14284.7|14283.2|14284.7|14283.2|14283.7|14282.2|66
1655223030000|2022-06-14 16:10:30|14283.7|14282.2|14283.7|14282.2|14283.7|14283.2|14283.7|14282.2|53
1655223040000|2022-06-14 16:10:40|14284.7|14283.2|14283.7|14282.2|14285.7|14284.2|14283.7|14282.2|57
1655223050000|2022-06-14 16:10:50|14282.7|14281.2|14282.7|14281.2|14282.7|14281.2|14281.7|14280.2|41
1655223060000|2022-06-14 16:11:00|14281.7|14280.2|14281.7|14280.2|14281.7|14280.2|14280.7|14279.2|55
1655223070000|2022-06-14 16:11:10|14282.7|14281.2|14282.7|14280.2|14282.7|14281.2|14281.7|14280.2|63
1655223080000|2022-06-14 16:11:20|14281.7|14281.2|14282.7|14281.2|14282.7|14281.2|14281.7|14281.2|36
1655223090000|2022-06-14 16:11:30|14281.7|14280.2|14281.7|14280.2|14281.7|14280.2|14281.7|14280.2|10
1655223100000|2022-06-14 16:11:40|14282.7|14281.2|14282.7|14281.2|14283.7|14281.2|14281.7|14280.2|53
1655223110000|2022-06-14 16:11:50|14282.8|14281.3|14282.7|14281.2|14283.7|14282.2|14282.7|14281.2|58
1655223120000|2022-06-14 16:12:00|14283.7|14282.2|14283.7|14282.2|14283.7|14282.2|14282.7|14281.2|109
1655223130000|2022-06-14 16:12:10|14284.7|14283.2|14284.7|14283.2|14284.7|14283.2|14284.7|14283.2|213
1655223140000|2022-06-14 16:12:20|14284.6|14283.1|14284.7|14283.2|14285.7|14284.2|14284.6|14283.1|214
1655223150000|2022-06-14 16:12:30|14285.7|14282.2|14284.7|14283.2|14285.7|14284.2|14284.7|14282.2|222
1655223160000|2022-06-14 16:12:40|14285.7|14284.2|14282.7|14281.2|14285.7|14284.2|14282.7|14281.2|61
1655223170000|2022-06-14 16:12:50|14281.7|14280.2|14278.7|14277.2|14281.7|14280.2|14277.7|14276.2|140
1655223180000|2022-06-14 16:13:00|14277.7|14276.2|14280.7|14279.2|14281.7|14280.2|14277.7|14276.2|75
1655223190000|2022-06-14 16:13:10|14280.8|14279.3|14281.7|14280.2|14281.7|14280.2|14280.7|14279.2|52
1655223200000|2022-06-14 16:13:20|14280.7|14279.2|14282.7|14281.2|14282.7|14281.2|14280.7|14279.2|38
1655223210000|2022-06-14 16:13:30|14281.7|14280.2|14282.7|14281.2|14282.7|14281.2|14281.7|14280.2|18
1655223220000|2022-06-14 16:13:40|14281.7|14280.2|14280.7|14279.2|14282.7|14280.2|14280.7|14279.2|12
1655223230000|2022-06-14 16:13:50|14281.7|14280.2|14281.7|14280.2|14281.7|14280.2|14281.7|14280.2|46
1655223240000|2022-06-14 16:14:00|14282.7|14281.2|14283.7|14282.2|14283.7|14282.2|14281.7|14281.2|23
1655223250000|2022-06-14 16:14:10|14282.7|14281.2|14283.7|14282.2|14283.7|14282.2|14282.7|14281.2|39
1655223260000|2022-06-14 16:14:20|14282.7|14281.2|14285.7|14284.2|14285.7|14284.2|14282.7|14281.2|74
1655223270000|2022-06-14 16:14:30|14284.7|14283.2|14284.7|14283.2|14285.7|14284.2|14284.7|14283.2|41
1655223280000|2022-06-14 16:14:40|||||||||2
1655223290000|2022-06-14 16:14:50|14284.8|14283.3|14285.7|14284.2|14286.7|14285.2|14284.8|14283.2|128
1655223300000|2022-06-14 16:15:00|14286.7|14285.2|14286.7|14285.2|14287.7|14286.2|14285.7|14284.2|45
1655223310000|2022-06-14 16:15:10|14287.7|14286.2|14285.7|14284.2|14287.7|14286.2|14285.7|14284.2|18
1655223320000|2022-06-14 16:15:20|14284.8|14283.3|14284.7|14283.2|14285.7|14284.2|14284.7|14283.2|233
1655223330000|2022-06-14 16:15:30|14285.7|14282.2|14287.7|14286.2|14287.7|14286.2|14285.7|14282.2|43
1655223340000|2022-06-14 16:15:40|14288.7|14287.2|14288.7|14287.2|14289.7|14288.2|14288.6|14286.2|41
1655223350000|2022-06-14 16:15:50|14289.7|14288.2|14287.7|14286.2|14289.7|14288.2|14287.7|14286.2|38
1655223360000|2022-06-14 16:16:00|14288.7|14287.2|14289.7|14288.2|14289.7|14288.2|14287.7|14286.2|101
1655223370000|2022-06-14 16:16:10|14290.7|14289.2|14290.7|14288.2|14290.7|14289.2|14289.7|14288.2|196
1655223380000|2022-06-14 16:16:20|14289.7||14289.7||14289.7||14289.7||32
1655223390000|2022-06-14 16:16:30|14288.7|14287.2|14289.7|14288.2|14290.7|14289.2|14288.7|14287.2|65
1655223400000|2022-06-14 16:16:40|14290.6|14289.1|14291.7|14290.2|14291.7|14290.2|14289.7|14288.2|257
1655223410000|2022-06-14 16:16:50|14292.7|14291.1|14293.7|14291.2|14294.1|14292.1|14292.6|14290.2|54
1655223420000|2022-06-14 16:17:00|14293.6|14292.2|14291.7|14290.2|14293.6|14292.2|14291.7|14290.2|179
1655223430000|2022-06-14 16:17:10|14292.6|14290.1|14290.7|14289.2|14292.7|14291.2|14290.7|14289.2|67
1655223440000|2022-06-14 16:17:20|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|14290.7|14289.2|79
1655223450000|2022-06-14 16:17:30|14290.7|14289.2|14289.7|14287.2|14290.7|14289.2|14288.8|14287.2|35
1655223460000|2022-06-14 16:17:40|14289.6|14287.1|14286.7|14285.2|14289.6|14287.2|14286.7|14285.2|67
1655223470000|2022-06-14 16:17:50|14287.7|14286.2|14286.7|14285.2|14287.7|14286.2|14286.7|14285.2|11
1655223480000|2022-06-14 16:18:00|14286.6|14285.1|14286.7|14285.2|14286.7|14285.2|14285.7|14284.2|95
1655223500000|2022-06-14 16:18:20|14286.6|14285.1|14286.7|14285.2|14286.7|14285.2|14286.6|14285.1|32
1655223510000|2022-06-14 16:18:30|14286.8|14285.3|14287.7|14285.2|14289.7|14288.2|14286.8|14285.2|175
1655223520000|2022-06-14 16:18:40|14286.7|14286.2|14288.7|14286.2|14288.7|14286.2|14286.7|14286.2|73
1655223530000|2022-06-14 16:18:50|14288.6|14287.1|14287.7|14286.2|14288.7|14287.2|14287.7|14286.2|72
1655223540000|2022-06-14 16:19:00|14286.7|14285.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|64
1655223550000|2022-06-14 16:19:10|14288.7|14287.2|14287.7|14286.2|14288.7|14287.2|14287.7|14286.2|63
1655223560000|2022-06-14 16:19:20|14286.7|14285.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|21
1655223570000|2022-06-14 16:19:30|14287.6|14286.1|14285.7|14284.2|14287.7|14286.2|14285.7|14284.2|101
1655223580000|2022-06-14 16:19:40|14286.7|14283.2|14283.7|14282.2|14286.7|14284.2|14283.7|14282.2|133
1655223590000|2022-06-14 16:19:50|14284.6|14283.1|14285.7|14283.2|14285.7|14284.2|14284.6|14283.1|182
1655223600000|2022-06-14 16:20:00|14284.7|14284.2|14286.7|14284.2|14286.7|14285.1|14284.7|14283.2|18
1655223610000|2022-06-14 16:20:10|14286.6|14285.2|14286.6|14285.1|14287.7|14286.2|14286.6|14284.2|11
1655223620000|2022-06-14 16:20:20|14286.7|14285.2|14286.7|14285.2|14287.7|14286.2|14286.6|14284.2|43
1655223630000|2022-06-14 16:20:30|14287.7|14284.2|14287.7|14286.2|14287.7|14286.2|14287.7|14284.2|11
1655223640000|2022-06-14 16:20:40|14287.6|14286.1|14286.7|14285.2|14287.6|14286.1|14286.7|14285.2|12
1655223650000|2022-06-14 16:20:50|14285.7|14284.2|14288.7|14286.2|14288.7|14286.2|14285.7|14284.2|38
1655223660000|2022-06-14 16:21:00|14287.7|14287.1|14288.7|14287.2|14288.7|14287.2|14287.7|14286.2|39
1655223670000|2022-06-14 16:21:10|14289.7|14288.2|14289.7|14288.2|14290.7|14289.2|14289.7|14288.1|67
1655223680000|2022-06-14 16:21:20|14290.7|14289.2|14291.7|14290.2|14291.7|14290.2|14290.7|14289.2|17
1655223690000|2022-06-14 16:21:30|14290.7|14289.2|14289.7|14288.2|14290.7|14289.2|14289.7|14288.2|22
1655223700000|2022-06-14 16:21:40|14288.7|14287.2|14288.7|14287.2|14288.7|14287.2|14288.7|14287.2|22
1655223710000|2022-06-14 16:21:50|14287.7|14286.2|14287.7|14285.2|14288.7|14286.2|14286.7|14285.2|28
1655223720000|2022-06-14 16:22:00|14286.7||14286.7||14286.7||14286.7||1
1655223730000|2022-06-14 16:22:10|14287.7|14286.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|23
1655223740000|2022-06-14 16:22:20|14286.7|14285.2|14282.7|14281.2|14286.7|14285.2|14282.7|14281.2|100
1655223750000|2022-06-14 16:22:30|14281.7|14280.2|14281.7|14280.2|14282.7|14281.2|14281.6|14279.1|54
1655223760000|2022-06-14 16:22:40|14282.7|14281.2|14281.7|14280.2|14282.7|14281.2|14281.7|14280.2|66
1655223770000|2022-06-14 16:22:50|14280.7|14279.2|14280.7|14279.2|14280.7|14280.2|14279.7|14278.2|111
1655223780000|2022-06-14 16:23:00|14281.7|14280.2|14280.7|14279.2|14281.7|14280.2|14279.7|14278.2|221
1655223790000|2022-06-14 16:23:10|14280.6|14279.1|14281.7|14280.2|14281.7|14280.2|14279.7|14278.2|60
1655223800000|2022-06-14 16:23:20|14280.7|14279.2|14281.7|14280.2|14281.7|14280.2|14280.7|14279.2|21
1655223810000|2022-06-14 16:23:30|14282.6|14281.1|14283.7|14282.2|14283.7|14282.2|14281.7|14280.2|32
1655223820000|2022-06-14 16:23:40|14282.7|14281.2|14282.7|14281.2|14282.7|14281.2|14281.7|14280.2|191
1655223830000|2022-06-14 16:23:50|14283.7|14282.2|14283.7|14282.2|14283.7|14282.2|14283.7|14281.2|87
1655223840000|2022-06-14 16:24:00|14284.7|14283.2|14283.7|14281.2|14284.7|14283.2|14283.6|14281.2|70
1655223850000|2022-06-14 16:24:10|14283.6|14282.1|14281.6|14279.1|14283.7|14282.2|14281.6|14279.1|222
1655223860000|2022-06-14 16:24:20|14280.7|14279.2|14281.7|14280.2|14281.7|14280.2|14280.7|14279.2|20
1655223870000|2022-06-14 16:24:30|14281.6|14280.1|14279.7|14278.2|14281.7|14280.1|14279.7|14278.2|19
1655223880000|2022-06-14 16:24:40|14280.7|14279.2|14280.7|14279.2|14280.7|14279.2|14279.7|14278.2|153
1655223890000|2022-06-14 16:24:50|14279.7|14278.2|14279.7|14278.2|14280.7|14279.2|14279.7|14277.2|30
1655223900000|2022-06-14 16:25:00|14278.7|14277.2|14279.7|14277.2|14279.7|14278.2|14278.7|14277.1|69
1655223910000|2022-06-14 16:25:10|14279.6|14278.2|14278.7|14277.2|14279.7|14278.2|14278.7|14277.2|7
1655223920000|2022-06-14 16:25:20|14279.7|14278.2|14278.7|14277.2|14279.7|14278.2|14278.7|14277.2|31
1655223930000|2022-06-14 16:25:30|14279.7|14278.2|14280.7|14279.2|14280.7|14279.2|14279.6|14277.2|16
1655223940000|2022-06-14 16:25:40|14279.7|14278.2|14279.7|14278.2|14280.7|14279.2|14279.7|14278.2|602
1655223950000|2022-06-14 16:25:50|14280.7|14279.1|14279.7|14278.2|14280.7|14279.2|14279.7|14278.2|42
1655223960000|2022-06-14 16:26:00|14280.6|14278.1|14281.7|14280.2|14281.7|14280.2|14280.6|14278.1|32
1655223970000|2022-06-14 16:26:10|14280.7|14279.2|14280.7|14279.2|14281.7|14279.2|14280.7|14279.2|43
1655223980000|2022-06-14 16:26:20|14281.7|14280.2|14282.7|14281.2|14282.7|14281.2|14281.7|14280.2|20
1655223990000|2022-06-14 16:26:30|14281.7|14280.2|14281.7|14280.2|14281.7|14280.2|14281.7|14280.2|26
1655224000000|2022-06-14 16:26:40|14280.7|14279.2|14279.7|14277.2|14280.7|14279.2|14278.7|14277.2|30
1655224010000|2022-06-14 16:26:50|14278.7|14278.1|14279.7|14277.2|14279.7|14278.2|14278.7|14277.2|65
1655224020000|2022-06-14 16:27:00|14278.7|14276.2|14278.7|14277.2|14278.7|14277.2|14278.7|14276.2|4
1655224030000|2022-06-14 16:27:10|14279.7||14278.7||14279.7||14278.7||9
1655224040000|2022-06-14 16:27:20|14277.7|14276.2|14278.7|14277.2|14278.7|14277.2|14277.7|14276.2|124
1655224050000|2022-06-14 16:27:30|14279.6|14277.1|14278.7|14277.2|14279.7|14278.2|14278.7|14277.1|56
1655224060000|2022-06-14 16:27:40|14279.6|14278.1|14278.7|14277.2|14279.7|14278.2|14278.7|14277.2|14
1655224070000|2022-06-14 16:27:50|14278.6|14277.1|14278.7|14277.2|14278.7|14277.2|14277.7|14276.2|22
1655224080000|2022-06-14 16:28:00|14277.7|14276.2|14279.7|14278.2|14279.7|14278.2|14277.7|14276.2|24
1655224090000|2022-06-14 16:28:10|14280.6|14279.1|14281.7|14279.2|14281.7|14279.2|14280.6|14279.1|44
1655224100000|2022-06-14 16:28:20|14280.7|14280.2|14281.7|14279.2|14281.7|14280.2|14280.7|14279.2|40
1655224110000|2022-06-14 16:28:30|14281.6|14280.1|14284.7|14283.2|14284.7|14283.2|14281.6|14280.1|55
1655224120000|2022-06-14 16:28:40|14284.6|14282.2|14283.7|14281.2|14284.7|14283.2|14282.7|14281.2|15
1655224130000|2022-06-14 16:28:50|14283.6|14282.2|14281.7|14280.2|14283.7|14282.2|14281.7|14280.2|29
1655224140000|2022-06-14 16:29:00|14282.7|14281.2|14283.7|14282.2|14283.7|14282.2|14282.7|14281.2|19
1655224150000|2022-06-14 16:29:10|14282.7|14281.2|14282.7|14281.2|14283.7|14282.1|14282.7|14281.1|7
1655224160000|2022-06-14 16:29:20|14283.7|14282.2|14283.7|14282.2|14283.7|14282.2|14283.7|14282.2|43
1655224170000|2022-06-14 16:29:30|14284.7|14283.2|14285.7|14284.2|14285.7|14284.2|14284.7|14283.2|11
1655224180000|2022-06-14 16:29:40|14284.7|14283.2|14286.7|14284.2|14286.7|14285.2|14284.7|14283.2|29
1655224190000|2022-06-14 16:29:50|14287.7|14285.2|14286.7|14285.2|14287.7|14285.2|14286.7|14285.2|8
1655224200000|2022-06-14 16:30:00|14285.7|14284.2|14286.7|14284.2|14286.7|14285.2|14285.6|14283.2|89
1655224210000|2022-06-14 16:30:10|14286.6|14285.1|14285.7|14284.2|14286.7|14285.2|14285.6|14283.2|27
1655224230000|2022-06-14 16:30:30|14284.7|14283.2|14285.7|14284.2|14285.7|14284.2|14284.7|14283.2|1517
1655224240000|2022-06-14 16:30:40|14286.7|14285.2|14284.7|14283.2|14286.7|14285.2|14284.7|14283.2|43
1655224250000|2022-06-14 16:30:50|14283.7|14282.2|14284.7|14283.2|14284.7|14283.2|14283.7|14282.2|39
1655224260000|2022-06-14 16:31:00|14285.6|14283.1|14285.7|14284.2|14285.7|14284.2|14285.6|14283.1|28
1655224270000|2022-06-14 16:31:10|14284.7|14283.2|14284.7|14283.2|14284.7|14283.2|14284.7|14283.2|260
1655224280000|2022-06-14 16:31:20|||||||||18
1655224290000|2022-06-14 16:31:30|14283.7|14282.2|14283.7|14282.2|14283.7|14282.2|14283.7|14282.2|4
1655224300000|2022-06-14 16:31:40|14284.7|14283.2|14284.7|14283.2|14284.7|14283.2|14284.7|14283.2|156
1655224310000|2022-06-14 16:31:50|14285.7|14284.1|14285.7|14284.2|14285.7|14284.2|14284.7|14283.2|12
1655224320000|2022-06-14 16:32:00|14284.7|14283.2|14284.7|14283.2|14284.7|14283.2|14284.7|14283.2|3
1655224330000|2022-06-14 16:32:10|14285.7|14284.2|14285.7|14284.2|14285.7|14284.2|14284.7|14283.2|7
1655224340000|2022-06-14 16:32:20|14286.7|14285.2|14285.7|14284.2|14286.7|14285.2|14285.7|14284.2|12
1655224350000|2022-06-14 16:32:30|14284.7|14283.2|14284.7|14283.2|14284.7|14284.2|14284.7|14283.2|2
1655224360000|2022-06-14 16:32:40|14285.7|14284.2|14284.7|14282.2|14285.7|14284.2|14282.7|14281.2|29
1655224370000|2022-06-14 16:32:50|14283.7|14283.2|14283.7|14282.2|14284.7|14283.2|14283.7|14282.2|19
1655224380000|2022-06-14 16:33:00|14284.7|14281.2|14283.7|14281.2|14284.7|14281.2|14282.7|14281.1|19
1655224390000|2022-06-14 16:33:10|14283.6|14282.1|14283.7|14282.2|14284.7|14283.2|14283.6|14282.1|18
1655224400000|2022-06-14 16:33:20|14282.7|14281.2|14283.6|14281.1|14283.7|14282.2|14282.7|14281.1|13
1655224410000|2022-06-14 16:33:30|14283.7|14281.2|14284.7|14282.2|14284.7|14282.2|14282.7|14280.2|415
1655224420000|2022-06-14 16:33:40|14283.7|14283.2|14285.7|14284.2|14285.7|14284.2|14283.7|14282.1|32
1655224430000|2022-06-14 16:33:50|14286.7|14285.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|18
1655224440000|2022-06-14 16:34:00|14286.7|14285.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|73
1655224450000|2022-06-14 16:34:10|14286.7|14285.2|14287.7|14285.2|14287.7|14286.1|14285.7|14284.2|38
1655224460000|2022-06-14 16:34:20|14286.7|14286.2|14287.7|14286.2|14287.7|14286.2|14286.7|14286.2|6
1655224470000|2022-06-14 16:34:30|14286.7|14285.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.1|10
1655224480000|2022-06-14 16:34:40|14286.7|14285.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|13
1655224490000|2022-06-14 16:34:50|14288.7|14287.2|14289.7|14288.2|14289.7|14288.2|14288.7|14287.2|18
1655224500000|2022-06-14 16:35:00|14288.7|14287.2|14288.7|14287.2|14288.7|14287.2|14288.7|14287.2|9
1655224510000|2022-06-14 16:35:10|14289.7|14288.2|14289.7|14288.2|14289.7|14288.2|14288.7|14287.2|54
1655224520000|2022-06-14 16:35:20|14290.7|14289.2|14289.7|14288.2|14290.7|14289.2|14289.7|14288.2|44
1655224530000|2022-06-14 16:35:30|14288.7|14287.2|14288.7|14287.2|14289.6|14288.1|14288.7|14287.2|19
1655224540000|2022-06-14 16:35:40|14287.7|14286.2|14286.7|14285.2|14287.7|14286.2|14285.7|14284.2|92
1655224550000|2022-06-14 16:35:50|14287.7|14286.2|14287.7|14286.2|14287.7|14286.2|14286.7|14285.2|51
1655224560000|2022-06-14 16:36:00|14288.7|14287.2|14287.7|14286.2|14288.7|14287.2|14287.7|14286.2|16
1655224570000|2022-06-14 16:36:10|14288.7|14287.2|14286.7|14285.2|14288.7|14287.2|14286.7|14285.2|108
1655224580000|2022-06-14 16:36:20|14287.7|14286.2|14286.7|14285.2|14287.7|14286.2|14286.7|14285.2|15
1655224590000|2022-06-14 16:36:30|14287.7|14286.2|14287.7|14285.2|14287.7|14286.2|14286.7|14285.2|27
1655224600000|2022-06-14 16:36:40|14286.7|14286.2|14286.7|14285.2|14287.7|14286.2|14286.7|14285.1|24
1655224610000|2022-06-14 16:36:50|14287.6|14286.1|14286.7|14285.2|14287.7|14286.1|14286.7|14285.2|1
1655224620000|2022-06-14 16:37:00|14285.7|14284.2|14284.7|14283.2|14285.7|14284.2|14283.7|14282.2|56
1655224630000|2022-06-14 16:37:10|14283.7|14282.2|14284.7|14283.2|14284.7|14283.2|14283.7|14282.2|8
1655224640000|2022-06-14 16:37:20|14283.7|14282.2|14284.7|14282.2|14284.7|14283.2|14283.7|14282.2|8
1655224660000|2022-06-14 16:37:40|14284.6|14283.1|14283.7|14282.2|14284.7|14283.2|14283.7|14282.2|17
1655224670000|2022-06-14 16:37:50|14284.7|14283.2|14283.7|14282.2|14284.7|14283.2|14283.7|14282.2|13
1655224680000|2022-06-14 16:38:00|14282.7|14281.2|14284.7|14283.2|14284.7|14283.2|14282.7|14281.2|119
1655224690000|2022-06-14 16:38:10|14285.7|14284.1|14287.7|14286.2|14287.7|14286.2|14285.6|14284.1|44
1655224700000|2022-06-14 16:38:20|14288.7|14287.2|14289.7|14288.2|14289.7|14288.2|14288.7|14287.2|457
1655224710000|2022-06-14 16:38:30|14288.7|14287.2|14288.6|14287.1|14289.7|14287.2|14287.6|14286.1|70
1655224720000|2022-06-14 16:38:40|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|14288.6|14287.1|87
1655224730000|2022-06-14 16:38:50|14288.6|14287.1|14288.7|14287.2|14289.6|14288.1|14288.6|14287.1|10
1655224740000|2022-06-14 16:39:00|14288.6|14287.1|14287.6|14286.1|14288.6|14287.1|14287.6|14286.1|10
1655224750000|2022-06-14 16:39:10|14286.6|14285.1|14287.6|14285.1|14287.7|14285.2|14286.6|14285.1|15
1655224760000|2022-06-14 16:39:20|14286.6||14286.6||14286.6||14286.6||0
1655224770000|2022-06-14 16:39:30|||||||||58
1655224780000|2022-06-14 16:39:40|14285.6|14284.1|14283.6|14282.1|14285.6|14284.1|14283.6|14282.1|20
1655224790000|2022-06-14 16:39:50|14284.6|14282.2|14283.6|14282.1|14284.6|14283.1|14283.6|14282.1|193
1655224800000|2022-06-14 16:40:00|14284.6|14283.1|14284.6|14283.1|14284.6|14283.1|14284.6|14283.1|614
1655224810000|2022-06-14 16:40:10|14285.6|14283.2|14284.6|14282.1|14285.6|14283.2|14283.6|14282.1|58
1655224820000|2022-06-14 16:40:20||14283.1||14283.1||14283.1||14283.1|2
1655224830000|2022-06-14 16:40:30|14283.6|14282.1|14285.6|14284.1|14285.6|14284.1|14283.6|14282.1|50
1655224840000|2022-06-14 16:40:40|14284.6|14283.1|14284.6|14283.1|14284.6|14283.1|14284.6|14283.1|8
1655224850000|2022-06-14 16:40:50|14284.7|14283.2|14287.6|14286.1|14287.6|14286.1|14284.7|14283.2|41
1655224860000|2022-06-14 16:41:00|14286.6|14285.1|14286.6|14285.1|14286.6|14285.1|14286.6|14285.1|13
1655224870000|2022-06-14 16:41:10|14287.6|14286.1|14287.6|14285.1|14287.6|14286.1|14286.6|14285.1|31
1655224880000|2022-06-14 16:41:20|14286.7|14285.2|14286.6|14285.1|14287.6|14286.1|14286.6|14285.1|56
1655224890000|2022-06-14 16:41:30|||||||||3
1655224900000|2022-06-14 16:41:40|14287.6|14286.1|14287.6|14286.1|14288.6|14286.1|14287.6|14286.1|4
1655224910000|2022-06-14 16:41:50|14288.6||14287.6||14288.6||14287.6||1
1655224920000|2022-06-14 16:42:00|14288.6|14284.1|14284.6|14283.1|14288.6|14284.1|14284.6|14283.1|85
1655224930000|2022-06-14 16:42:10|14285.6|14284.1|14285.6|14284.1|14285.6|14284.1|14285.6|14284.1|3
1655224940000|2022-06-14 16:42:20|14284.6|14283.1|14283.6|14282.1|14285.6|14283.1|14283.6|14282.1|107
1655224950000|2022-06-14 16:42:30|14282.6|14281.1|14282.6|14281.1|14282.6|14281.1|14282.6|14280.1|32
1655224960000|2022-06-14 16:42:40|14281.6|14280.1|14282.6|14281.1|14282.6|14281.1|14281.6|14280.1|5
1655224970000|2022-06-14 16:42:50|||||||||1
1655224980000|2022-06-14 16:43:00|14281.6|14280.1|14281.6|14279.1|14281.6|14280.1|14280.6|14279.1|84
1655224990000|2022-06-14 16:43:10|14280.6|14280.1|14281.7|14279.2|14281.7|14280.1|14280.6|14279.1|5
1655225000000|2022-06-14 16:43:20|14281.6|14280.1|14281.6|14280.1|14281.6|14280.1|14281.6|14280.1|298
1655225010000|2022-06-14 16:43:30|14280.7|14279.1|14281.6|14280.1|14281.6|14280.1|14280.6|14279.1|39
1655225020000|2022-06-14 16:43:40|14280.6|14279.1|14280.6|14279.1|14280.6|14279.1|14280.6|14279.1|2
1655225040000|2022-06-14 16:44:00|14279.6|14278.1|14279.6|14278.1|14279.6|14278.1|14279.6|14278.1|82
1655225050000|2022-06-14 16:44:10|14278.6|14277.1|14279.6|14278.1|14279.6|14278.1|14278.6|14277.1|14
1655225060000|2022-06-14 16:44:20|||||||||3
1655225070000|2022-06-14 16:44:30|14279.7|14278.2|14279.6|14278.1|14279.7|14278.2|14279.6|14278.1|61
1655225080000|2022-06-14 16:44:40|||||||||597
1655225090000|2022-06-14 16:44:50|14280.6||14279.6||14280.6||14279.6||24
1655225100000|2022-06-14 16:45:00|14280.6|14279.1|14282.6|14281.1|14283.6|14282.1|14280.6|14279.1|224
1655225110000|2022-06-14 16:45:10|14283.6|14282.1|14283.6|14282.1|14283.6|14282.1|14282.6|14281.1|40
1655225120000|2022-06-14 16:45:20|14282.7|14281.1|14282.6|14281.1|14282.7|14281.2|14282.6|14281.1|63
1655225130000|2022-06-14 16:45:30|14281.6|14280.1|14280.6|14279.1|14282.6|14280.2|14280.6|14279.1|20
1655225140000|2022-06-14 16:45:40|14281.6|14280.1|14281.6|14279.1|14282.6|14280.1|14281.6|14279.1|54
1655225150000|2022-06-14 16:45:50|14280.6|14280.1|14280.6|14279.1|14281.6|14280.1|14280.6|14279.1|19
1655225160000|2022-06-14 16:46:00|14279.7|14278.1|14277.6|14276.1|14279.7|14278.2|14277.6|14275.1|187
1655225170000|2022-06-14 16:46:10|14277.7|14276.2|14277.6|14276.1|14277.7|14276.2|14277.6|14276.1|4
1655225180000|2022-06-14 16:46:20|14278.6|14277.1|14278.6|14277.1|14278.6|14277.1|14278.6|14277.1|2
1655225190000|2022-06-14 16:46:30|14277.6|14276.1|14278.6|14276.1|14278.6|14276.1|14277.6|14276.1|7
1655225200000|2022-06-14 16:46:40||14277.1||14277.1||14277.1||14277.1|7
1655225210000|2022-06-14 16:46:50|14278.7|14277.2|14280.6|14279.1|14280.6|14279.1|14278.7|14277.2|9
1655225220000|2022-06-14 16:47:00|14279.6|14277.1|14279.6|14278.1|14279.6|14278.1|14278.6|14277.1|153
1655225230000|2022-06-14 16:47:10|14280.6|14279.1|14280.6|14279.1|14280.6|14279.1|14279.6|14278.1|41
1655225240000|2022-06-14 16:47:20|14281.6|14280.1|14281.6|14280.1|14281.6|14280.1|14281.6|14280.1|7
1655225250000|2022-06-14 16:47:30|14280.6|14279.1|14281.6|14279.1|14281.6|14279.1|14280.6|14279.1|4
1655225260000|2022-06-14 16:47:40|14280.6||14280.6||14280.6||14280.6||0
1655225270000|2022-06-14 16:47:50|14281.6|14280.1|14280.6|14279.1|14282.7|14281.1|14280.6|14279.1|157
1655225280000|2022-06-14 16:48:00|14281.6|14280.1|14280.6|14279.1|14282.7|14280.2|14280.6|14279.1|22
1655225290000|2022-06-14 16:48:10|14277.6|14276.1|14277.6|14276.1|14277.6|14276.1|14276.7|14275.1|55
1655225300000|2022-06-14 16:48:20|14277.7|14276.2|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|58
1655225310000|2022-06-14 16:48:30|14276.6|14275.1|14277.6|14276.1|14278.1|14276.1|14276.6|14275.1|46
1655225320000|2022-06-14 16:48:40|||||||||33
1655225330000|2022-06-14 16:48:50|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|23
1655225340000|2022-06-14 16:49:00|14276.6|14275.1|14277.6|14276.1|14277.6|14276.1|14276.6|14275.1|31
1655225350000|2022-06-14 16:49:10|14278.6|14277.1|14278.6|14277.1|14278.6|14277.1|14278.6|14276.1|27
1655225360000|2022-06-14 16:49:20|14279.6|14278.1|14280.6|14279.1|14280.6|14279.1|14278.6|14277.1|50
1655225370000|2022-06-14 16:49:30|||||||||1
1655225380000|2022-06-14 16:49:40|14279.6|14278.1|14277.6|14276.1|14279.7|14278.2|14277.6|14276.1|219
1655225390000|2022-06-14 16:49:50|14278.6|14277.1|14279.6|14278.1|14279.6|14278.1|14278.6|14277.1|44
1655225400000|2022-06-14 16:50:00|14278.7|14277.1|14278.6|14277.1|14279.6|14277.2|14278.6|14277.1|38
1655225410000|2022-06-14 16:50:10|14277.6|14276.1|14277.6|14276.1|14277.6|14276.1|14277.6|14276.1|91
1655225420000|2022-06-14 16:50:20|14276.6|14275.1|14277.6|14275.1|14277.6|14275.2|14276.6|14275.1|23
1655225430000|2022-06-14 16:50:30|14276.7|14275.2|14277.6|14275.1|14277.7|14276.1|14275.6|14274.1|63
1655225440000|2022-06-14 16:50:40|14278.6|14276.1|14279.6|14277.1|14279.6|14278.1|14277.6|14276.1|41
1655225450000|2022-06-14 16:50:50|14278.7|14277.2|14278.6|14277.1|14278.7|14277.2|14278.6|14277.1|153
1655225460000|2022-06-14 16:51:00|14277.7|14276.2|14277.7|14276.2|14277.7|14276.2|14277.7|14276.2|26
1655225470000|2022-06-14 16:51:10|14277.6|14276.1|14277.6|14276.1|14278.7|14277.1|14277.6|14276.1|25
1655225480000|2022-06-14 16:51:20|14277.7|14276.2|14278.6|14277.1|14279.6|14278.1|14277.7|14276.2|47
1655225490000|2022-06-14 16:51:30|14279.6|14277.2|14277.6|14276.1|14279.6|14278.1|14277.6|14276.1|52
1655225510000|2022-06-14 16:51:50|14276.6|14275.1|14275.6|14274.1|14277.6|14276.1|14275.6|14274.1|113
1655225520000|2022-06-14 16:52:00|14274.6|14273.1|14274.6|14273.1|14274.6|14273.1|14273.6|14272.1|73
1655225530000|2022-06-14 16:52:10|14274.7|14272.1|14274.6|14273.1|14274.7|14273.1|14274.6|14272.1|14
1655225540000|2022-06-14 16:52:20|14275.6|14274.1|14274.6|14273.1|14275.6|14274.1|14274.6|14273.1|54
1655225550000|2022-06-14 16:52:30|14274.7|14272.2|14273.6|14272.1|14274.7|14273.1|14272.6|14271.1|51
1655225560000|2022-06-14 16:52:40|14272.7|14271.2|14270.6|14269.1|14272.7|14271.2|14270.6|14269.1|40
1655225570000|2022-06-14 16:52:50|14269.6|14268.1|14268.6|14267.1|14269.6|14268.1|14267.6|14266.1|243
1655225580000|2022-06-14 16:53:00|14269.6|14268.1|14269.6|14268.1|14269.7|14268.1|14268.6|14267.1|103
1655225590000|2022-06-14 16:53:10|14268.6|14267.1|14269.6|14268.1|14269.6|14268.1|14268.6|14267.1|14
1655225600000|2022-06-14 16:53:20|14268.6|14267.1|14267.6|14266.1|14268.6|14267.1|14267.6|14266.1|63
1655225610000|2022-06-14 16:53:30|14266.6|14265.1|14266.6|14265.1|14267.6|14265.1|14265.6|14264.1|165
1655225620000|2022-06-14 16:53:40|14266.7|14264.2|14267.6|14265.1|14267.6|14266.1|14265.6|14264.1|18
1655225630000|2022-06-14 16:53:50|14267.7|14266.1|14267.6|14266.1|14268.6|14267.1|14267.6|14266.1|22
1655225640000|2022-06-14 16:54:00|14267.7|14266.2|14268.6|14266.1|14269.6|14268.1|14267.6|14266.1|73
1655225650000|2022-06-14 16:54:10|14267.6|14267.1|14266.6|14265.1|14267.6|14267.1|14265.6|14263.7|127
1655225660000|2022-06-14 16:54:20|14265.6|14264.1|14261.7|14260.2|14265.6|14264.1|14261.7|14260.2|143
1655225670000|2022-06-14 16:54:30|14262.6|14261.1|14261.6|14260.1|14262.6|14261.1|14261.6|14260.1|63
1655225680000|2022-06-14 16:54:40|14262.6|14261.1|14264.6|14263.1|14264.6|14263.1|14262.6|14261.1|116
1655225690000|2022-06-14 16:54:50|14265.7|14263.2|14264.6|14263.1|14265.7|14264.1|14264.6|14263.1|18
1655225700000|2022-06-14 16:55:00|14265.6|14264.1|14266.6|14265.1|14266.7|14265.1|14264.6|14263.1|62
1655225710000|2022-06-14 16:55:10|14267.6|14266.1|14267.6|14265.1|14268.6|14267.1|14266.6|14265.1|34
1655225720000|2022-06-14 16:55:20|14268.6|14266.1|14268.6|14267.1|14268.7|14267.1|14267.6|14266.1|48
1655225730000|2022-06-14 16:55:30||14266.1||14267.1||14267.1||14266.1|23
1655225740000|2022-06-14 16:55:40|||||||||2
1655225750000|2022-06-14 16:55:50|14267.6|14266.1|14267.6|14266.1|14268.6|14266.1|14267.6|14266.1|13
1655225760000|2022-06-14 16:56:00|14268.6|14267.1|14267.6|14266.1|14268.6|14267.1|14267.6|14266.1|39
1655225770000|2022-06-14 16:56:10|14268.6|14267.1|14267.6|14266.1|14268.6|14267.1|14267.6|14266.1|39
1655225780000|2022-06-14 16:56:20|14268.6|14267.1|14268.6|14267.1|14268.6|14267.1|14268.6|14266.1|66
1655225790000|2022-06-14 16:56:30|14267.6|14266.1|14268.6|14267.1|14268.6|14267.1|14267.6|14266.1|54
1655225810000|2022-06-14 16:56:50|||||||||42
1655225820000|2022-06-14 16:57:00|14267.6|14266.1|14267.6|14266.1|14268.6|14267.1|14266.7|14265.2|64
1655225830000|2022-06-14 16:57:10|14268.7|14266.2|14268.6|14267.1|14268.7|14267.1|14267.6|14266.1|28
1655225840000|2022-06-14 16:57:20|14268.7|14267.2|14269.6|14268.1|14269.6|14268.1|14268.6|14267.1|55
1655225850000|2022-06-14 16:57:30|14268.6|14267.1|14268.6|14267.1|14269.6|14268.1|14268.6|14267.1|24
1655225860000|2022-06-14 16:57:40|14267.6|14266.1|14268.6|14267.1|14268.6|14267.1|14267.6|14266.1|36
1655225870000|2022-06-14 16:57:50|||||||||7
1655225880000|2022-06-14 16:58:00|||||||||6
1655225890000|2022-06-14 16:58:10|14268.7|14266.2|14269.6|14268.1|14269.6|14268.1|14267.7|14266.2|33
1655225900000|2022-06-14 16:58:20|14270.6|14269.1|14271.6|14269.1|14271.6|14270.1|14270.6|14268.1|97
1655225910000|2022-06-14 16:58:30|14270.7|14270.1|14271.6|14269.1|14271.6|14270.1|14270.6|14269.1|26
1655225920000|2022-06-14 16:58:40|14271.5|14270|14270.6|14269.1|14272.1|14270.1|14270.6|14269.1|2923
1655225930000|2022-06-14 16:58:50|14270.7|14269.2|14271.6|14270.1|14271.6|14270.1|14270.7|14269.2|50
1655225940000|2022-06-14 16:59:00|14270.6|14269.1|14271.6|14270.1|14271.7|14270.1|14270.6|14269.1|2263
1655225950000|2022-06-14 16:59:10|14270.6|14269.1|14266.6|14264.1|14271.6|14269.1|14266.6|14264.1|224
1655225960000|2022-06-14 16:59:20|14265.6|14265.1|14261.6|14260.1|14265.6|14265.1|14261.6|14260.1|187
1655225970000|2022-06-14 16:59:30|14260.6|14259.1|14261.6|14259.1|14261.6|14260.1|14260.6|14259.1|57
1655225980000|2022-06-14 16:59:40|14260.6|14260.1|14262.6|14261.1|14262.6|14261.1|14260.6|14258.1|181
1655225990000|2022-06-14 16:59:50|14262.7|14260.2|14260.6|14258.1|14262.7|14260.2|14259.7|14258.1|198
1655226000000|2022-06-14 17:00:00|14259.6|14259.1|14259.6|14258.1|14260.6|14259.1|14259.6|14258.1|78
1655226010000|2022-06-14 17:00:10|14259.7|14258.2|14260.6|14259.1|14260.6|14259.1|14259.6|14258.1|95
1655226020000|2022-06-14 17:00:20|14261.6|14260.1|14261.6|14260.1|14261.6|14260.1|14261.6|14260.1|20
1655226030000|2022-06-14 17:00:30|14261.7|14260.2|14263.6|14262.1|14263.6|14262.1|14261.7|14260.2|41
1655226040000|2022-06-14 17:00:40|14262.6|14261.1|14262.6|14261.1|14262.6|14261.1|14262.6|14261.1|9
1655226050000|2022-06-14 17:00:50|14263.6|14262.1|14262.6|14261.1|14263.6|14262.1|14262.6|14261.1|16
1655226060000|2022-06-14 17:01:00|14261.6|14260.1|14260.6|14259.1|14261.6|14260.1|14260.6|14259.1|141
1655226070000|2022-06-14 17:01:10|14261.6|14260.1|14261.6|14260.1|14261.6|14260.1|14261.6|14260.1|44
1655226080000|2022-06-14 17:01:20|14262.6|14261.1|14262.6|14261.1|14262.6|14261.1|14262.6|14261.1|2
1655226090000|2022-06-14 17:01:30|14263.6|14262.1|14263.6|14262.1|14264.6|14262.1|14263.6|14262.1|71
1655226100000|2022-06-14 17:01:40|14262.6|14261.1|14262.6|14260.1|14262.6|14261.1|14261.6|14260.1|52
1655226110000|2022-06-14 17:01:50|14261.6|14259.2|14259.6|14258.1|14261.6|14259.2|14259.6|14258.1|128
1655226120000|2022-06-14 17:02:00|14259.7|14258.2|14260.6|14259.1|14260.6|14259.1|14259.6|14258.1|6
1655226130000|2022-06-14 17:02:10|14259.7|14258.2|14259.6|14258.1|14259.7|14258.2|14258.6|14257.1|31
1655226150000|2022-06-14 17:02:30|14258.6|14257.1|14257.6|14256.1|14259.6|14258.1|14257.6|14256.1|88
1655226160000|2022-06-14 17:02:40|14258.6|14257.1|14259.6|14258.1|14259.6|14258.1|14258.6|14257.1|54
1655226170000|2022-06-14 17:02:50|14258.6|14257.1|14259.6|14258.1|14259.6|14258.1|14258.6|14257.1|12
1655226190000|2022-06-14 17:03:10|14259.5|14258|14259.6|14258.1|14259.6|14258.1|14259.5|14258|12
1655226200000|2022-06-14 17:03:20|14259.5|14258|14259.6|14258.1|14260.6|14258.1|14259.5|14258|33
1655226210000|2022-06-14 17:03:30||14257.1||14257.1||14257.1||14257.1|8
1655226220000|2022-06-14 17:03:40|14260.6|14258.1|14260.6|14258.1|14260.6|14258.1|14260.6|14258.1|10
1655226230000|2022-06-14 17:03:50|14259.6|14259.1|14259.6|14258.1|14260.6|14259.1|14259.6|14258.1|3
1655226240000|2022-06-14 17:04:00|||||||||2
1655226250000|2022-06-14 17:04:10|14259.7|14258.2|14260.6|14259.1|14260.6|14259.1|14259.6|14258.1|63
1655226260000|2022-06-14 17:04:20|||||||||20
1655226270000|2022-06-14 17:04:30|||||||||35
1655226280000|2022-06-14 17:04:40|14261.6|14260.1|14262.6|14260.1|14262.6|14261.1|14261.6|14259.1|25
1655226290000|2022-06-14 17:04:50|14261.6|14259.1|14261.6|14260.1|14261.6|14260.1|14261.6|14259.1|2
1655226300000|2022-06-14 17:05:00|14260.6|14259.1|14261.6|14260.1|14261.6|14260.1|14260.6|14259.1|20
1655226310000|2022-06-14 17:05:10|14262.6|14261.1|14263.6|14261.1|14264.6|14263.1|14262.6|14260.1|62
1655226320000|2022-06-14 17:05:20|14262.6|14260.1|14262.6|14261.1|14262.6|14261.1|14261.6|14260.1|35
1655226330000|2022-06-14 17:05:30|14263.6||14263.6||14263.6||14263.6||1
1655226340000|2022-06-14 17:05:40|14262.6||14262.6||14262.6||14262.6||4
1655226350000|2022-06-14 17:05:50|14261.7|14260.2|14261.6|14260.1|14261.7|14260.2|14261.6|14259.1|5
1655226360000|2022-06-14 17:06:00|14262.6||14262.6||14262.6||14262.6||9
1655226370000|2022-06-14 17:06:10|14261.6|14261.1|14262.6|14260.1|14262.6|14261.1|14261.6|14260.1|15
1655226380000|2022-06-14 17:06:20|14263.6|14261.1|14262.6|14261.1|14263.6|14261.1|14262.6|14260.1|13
1655226390000|2022-06-14 17:06:30|14263.6|14262.1|14262.6|14260.1|14263.6|14262.1|14262.6|14260.1|38
1655226400000|2022-06-14 17:06:40|14261.6|14261.1|14262.6|14260.1|14262.6|14261.1|14261.6|14260.1|10
1655226410000|2022-06-14 17:06:50|14261.6|14261.1|14262.6|14261.1|14262.6|14261.1|14261.6|14261.1|7
1655226420000|2022-06-14 17:07:00|14261.6|14260.1|14261.6|14260.1|14262.6|14261.1|14261.6|14260.1|41
1655226430000|2022-06-14 17:07:10|||||||||1
1655226440000|2022-06-14 17:07:20|||||||||1
1655226450000|2022-06-14 17:07:30|14261.5|14260|14261.6|14260.1|14261.6|14260.1|14261.5|14259.1|6
1655226460000|2022-06-14 17:07:40|14260.6|14259.1|14261.6|14259.1|14261.6|14260.1|14260.6|14259.1|41
1655226480000|2022-06-14 17:08:00|14260.7|14260.1|14260.6|14258.1|14260.7|14260.1|14259.6|14258.1|28
1655226490000|2022-06-14 17:08:10|14259.6|14259.1|14260.6|14259.1|14260.6|14259.1|14259.6|14258.1|10
1655226500000|2022-06-14 17:08:20|14261.6|14258.6|14260.6|14259.1|14261.6|14260.1|14260.6|14258.6|18
1655226510000|2022-06-14 17:08:30||14258.1||14258.1||14259.1||14258.1|4
1655226520000|2022-06-14 17:08:40||14259.1||14259.1||14259.1||14258.1|11
1655226530000|2022-06-14 17:08:50|14261.6|14259.6|14261.6|14260.1|14261.6|14260.1|14260.6|14259.1|27
1655226540000|2022-06-14 17:09:00|14260.6|14259.1|14261.6|14259.1|14261.6|14260.1|14260.6|14259.1|5
1655226550000|2022-06-14 17:09:10|14260.6||14260.6||14260.6||14260.6||1
1655226560000|2022-06-14 17:09:20|14261.6||14261.6||14261.6||14261.6||1
1655226570000|2022-06-14 17:09:30|14260.6||14260.6||14260.6||14260.6||0
1655226580000|2022-06-14 17:09:40|14261.6|14260.1|14260.6|14259.1|14261.6|14260.1|14260.6|14259.1|7
1655226590000|2022-06-14 17:09:50|14261.6|14260.1|14260.6|14259.1|14261.6|14260.1|14260.6|14259.1|10
1655226600000|2022-06-14 17:10:00|14261.6|14260.1|14260.6|14259.1|14261.6|14260.1|14260.6|14259.1|22
1655226610000|2022-06-14 17:10:10|14259.7|14258.2|14260.6|14259.1|14260.6|14259.1|14259.7|14258.2|22
1655226620000|2022-06-14 17:10:20|||||||||1
1655226630000|2022-06-14 17:10:30|14259.6|14258.1|14259.6|14258.1|14259.6|14258.1|14259.6|14258.1|7
1655226640000|2022-06-14 17:10:40|14260.6|14259.1|14260.6|14259.1|14260.6|14259.1|14260.6|14258.1|24
1655226650000|2022-06-14 17:10:50|||||||||1
1655226690000|2022-06-14 17:11:30|14261.6|14260.1|14260.6|14259.1|14261.6|14260.1|14260.6|14259.1|33
1655226700000|2022-06-14 17:11:40|14261.6|14260.1|14261.6|14260.1|14261.6|14260.1|14260.6|14260.1|25
1655226720000|2022-06-14 17:12:00|||||||||27
1655226740000|2022-06-14 17:12:20|||||||||136
1655226750000|2022-06-14 17:12:30|||||||||46
1655226760000|2022-06-14 17:12:40|||||||||19
1655226770000|2022-06-14 17:12:50|14262.6|14261.1|14262.6|14261.1|14262.6|14261.1|14262.6|14261.1|53
1655226780000|2022-06-14 17:13:00|14263.6|14262.1|14263.6|14262.1|14263.6|14262.1|14262.6|14261.1|10
1655226790000|2022-06-14 17:13:10|14264.5|14263|14263.6|14262.1|14264.6|14263.1|14263.6|14262.1|24
1655226800000|2022-06-14 17:13:20|14264.5|14263|14263.6|14262.1|14264.6|14263.1|14263.6|14262.1|18
1655226810000|2022-06-14 17:13:30|14262.6|14261.1|14262.6|14260.1|14262.6|14261.1|14261.6|14260.1|57
1655226820000|2022-06-14 17:13:40|14261.6|14261.1|14261.6|14260.1|14261.6|14261.1|14261.6|14260.1|0
1655226830000|2022-06-14 17:13:50|14261.7|14260.2|14262.6|14260.1|14262.6|14261.1|14261.7|14260.1|11
1655226840000|2022-06-14 17:14:00|14263.6|14261.1|14262.6|14261.1|14263.6|14261.1|14262.6|14261.1|0
1655226850000|2022-06-14 17:14:10|14262.7|14261.2|14263.6|14262.1|14263.6|14262.1|14262.7|14261.2|3
1655226860000|2022-06-14 17:14:20|14262.6|14261.1|14261.6|14260.1|14262.6|14261.1|14261.6|14260.1|59
1655226870000|2022-06-14 17:14:30|14262.6|14261.1|14263.6|14262.1|14263.6|14262.1|14262.6|14260.1|13
1655226880000|2022-06-14 17:14:40|14264.6|14263.1|14264.6|14263.1|14264.6|14263.1|14264.6|14262.1|7
1655226890000|2022-06-14 17:14:50|14265.6|14264.1|14266.6|14265.1|14266.6|14265.1|14265.6|14264.1|54
1655226900000|2022-06-14 17:15:00|14267.6|14266.1|14267.6|14266.1|14267.6|14266.1|14267.6|14266.1|61
1655226910000|2022-06-14 17:15:10|14268.6|14267.1|14270.6|14269.1|14270.6|14269.1|14268.6|14267.1|91
1655226920000|2022-06-14 17:15:20|14271.6|14268.1|14271.6|14270.1|14271.6|14270.1|14271.6|14268.1|47
1655226930000|2022-06-14 17:15:30|14270.6|14269.1|14269.6|14268.1|14270.6|14269.1|14269.6|14268.1|85
1655226940000|2022-06-14 17:15:40|14270.6||14269.6||14270.6||14269.6||13
1655226950000|2022-06-14 17:15:50|14270.6|14269.1|14269.7|14268.2|14270.6|14269.1|14269.6|14268.1|133
1655226960000|2022-06-14 17:16:00|14270.6|14269.1|14272.6|14271.1|14273.6|14272.1|14270.6|14269.1|132
1655226970000|2022-06-14 17:16:10|14271.6|14270.1|14271.6|14270.1|14272.6|14270.1|14271.6|14270.1|17
1655226980000|2022-06-14 17:16:20|14272.6|14271.1|14272.6|14271.1|14272.6|14271.1|14271.6|14271.1|56
1655226990000|2022-06-14 17:16:30|14271.6|14270.1|14271.6|14270.1|14272.6|14271.1|14271.6|14270.1|14
1655227010000|2022-06-14 17:16:50|14270.6|14269.1|14270.6|14269.1|14270.6|14269.1|14270.6|14269.1|403
1655227020000|2022-06-14 17:17:00|14269.7|14268.2|14269.6|14268.1|14269.7|14268.2|14269.6|14267.1|22
1655227040000|2022-06-14 17:17:20|||||||||1
1655227060000|2022-06-14 17:17:40|14270.6|14269.1|14270.6|14269.1|14270.6|14269.1|14269.6|14268.1|36
1655227070000|2022-06-14 17:17:50|14269.6|14268.1|14269.6|14268.1|14269.6|14268.1|14269.6|14268.1|3
1655227080000|2022-06-14 17:18:00|14268.6|14267.1|14268.6|14267.1|14269.6|14267.1|14268.6|14266.1|76
1655227090000|2022-06-14 17:18:10|14269.6|14268.1|14269.6|14268.1|14270.6|14268.1|14269.6|14268.1|32
1655227100000|2022-06-14 17:18:20|14270.6|14268|14269.5|14268|14270.6|14268|14269.5|14268|26
1655227110000|2022-06-14 17:18:30|14269.6|14268.1|14267.6|14266.1|14269.6|14268.1|14267.6|14266.1|59
1655227130000|2022-06-14 17:18:50||14265.1||14265.1||14265.1||14265.1|19
1655227140000|2022-06-14 17:19:00|14267.7|14266.1|14268.6|14267.1|14268.6|14267.1|14267.7|14266.1|50
1655227150000|2022-06-14 17:19:10|14269.6|14268.1|14269.6|14268.1|14269.6|14268.1|14269.6|14268.1|4
1655227160000|2022-06-14 17:19:20|14270.6||14270.6||14270.6||14270.6||21
1655227170000|2022-06-14 17:19:30|14269.6|14269.1|14269.6|14267.1|14270.6|14269.1|14269.6|14267.1|19
1655227180000|2022-06-14 17:19:40|14270.6|14268.1|14270.6|14268.1|14270.6|14269.1|14269.6|14268.1|36
1655227190000|2022-06-14 17:19:50|14269.6||14270.6||14270.6||14269.6||2
1655227200000|2022-06-14 17:20:00|14269.6||14269.6||14269.6||14269.6||30
1655227210000|2022-06-14 17:20:10|||||||||3
1655227220000|2022-06-14 17:20:20|14268.6|14267.1|14267.6|14266.1|14268.6|14267.1|14267.6|14265.1|61
1655227230000|2022-06-14 17:20:30|14266.6|14265.1|14266.6|14265.1|14266.6|14266.1|14266.6|14265.1|28
1655227240000|2022-06-14 17:20:40|14267.5|14265|14267.6|14266.1|14267.6|14266.1|14267.5|14265|3
1655227250000|2022-06-14 17:20:50|14266.6|14265.1|14265.6|14263.1|14266.6|14265.1|14265.5|14263.1|62
1655227260000|2022-06-14 17:21:00|14265.5|14264|14266.6|14265.1|14266.6|14265.1|14265.5|14264|5
1655227270000|2022-06-14 17:21:10|14265.6|14264.1|14265.6|14264.1|14266.6|14264.1|14265.6|14264.1|18
1655227280000|2022-06-14 17:21:20|14266.6|14265.1|14266.6|14265.1|14266.6|14265.1|14266.6|14265.1|1
1655227290000|2022-06-14 17:21:30|14267.6|14266.1|14266.6|14265.1|14267.6|14266.1|14266.6|14265|9
1655227300000|2022-06-14 17:21:40|14266.5|14264.1|14268.6|14267.1|14269.6|14268.1|14266.5|14264.1|183
1655227310000|2022-06-14 17:21:50|14269.6|14268.1|14270.6|14269.1|14270.6|14269.1|14268.6|14267.1|66
1655227320000|2022-06-14 17:22:00|14270.5|14269|14269.6|14267.1|14270.6|14269|14268.6|14267.1|26
1655227330000|2022-06-14 17:22:10|14268.6|14267.2|14268.6|14267.1|14268.7|14267.2|14268.5|14267|16
1655227340000|2022-06-14 17:22:20|14268.5|14266.1|14268.6|14267.1|14268.6|14267.1|14268.5|14266.1|0
1655227360000|2022-06-14 17:22:40|14267.6|14266.1|14268.6|14267.1|14268.6|14267.1|14267.6|14266.1|33
1655227370000|2022-06-14 17:22:50|14269.6|14268.1|14268.6|14267.1|14269.6|14268.1|14268.6|14267.1|18
1655227380000|2022-06-14 17:23:00|14269.5|14268|14268.6|14267.1|14269.6|14268.1|14268.6|14267|11
1655227390000|2022-06-14 17:23:10|14269.6|14268.1|14268.6|14267.1|14269.6|14268.1|14268.6|14267.1|8
1655227400000|2022-06-14 17:23:20|14267.6|14266.1|14266.6|14265.1|14267.6|14266.1|14266.6|14265|73
1655227410000|2022-06-14 17:23:30|14265.7|14264.2|14262.6|14260.1|14265.7|14264.2|14262.6|14260.1|221
1655227420000|2022-06-14 17:23:40|14261.6|14259.1|14262.6|14261.1|14263.1|14261.1|14260.6|14259.1|86
1655227430000|2022-06-14 17:23:50|14261.6|14260.1|14261.6|14260.1|14262.6|14261.1|14261.6|14260.1|116
1655227440000|2022-06-14 17:24:00|14260.6|14259.1|14258.6|14257.1|14260.6|14259.1|14258.6|14257.1|170
1655227450000|2022-06-14 17:24:10|14257.6|14256.1|14258.6|14257.1|14258.6|14257.1|14256.6|14255.1|109
1655227460000|2022-06-14 17:24:20|||||||||5
1655227470000|2022-06-14 17:24:30|14257.6|14256.1|14256.6|14255.1|14257.6|14256.1|14256.6|14255.1|49
1655227480000|2022-06-14 17:24:40|14257.6|14256.1|14258.6|14257.1|14258.6|14257.1|14257.6|14256.1|260
1655227490000|2022-06-14 17:24:50|14259.6|14258|14259.6|14258.1|14260.6|14258.1|14259.5|14258|91
1655227500000|2022-06-14 17:25:00|14259.5|14258|14258.6|14257.1|14260.6|14258.1|14258.6|14257|35
1655227510000|2022-06-14 17:25:10|14259.6|14258.1|14259.6|14258.1|14259.6|14258.1|14258.6|14257.1|22
1655227520000|2022-06-14 17:25:20|14260.6|14259.1|14260.6|14259.1|14260.6|14259.1|14260.6|14259.1|48
1655227530000|2022-06-14 17:25:30|14259.7|14258.2|14259.6|14258.1|14259.7|14258.2|14259.6|14258.1|15
1655227540000|2022-06-14 17:25:40|14259.5|14258|14260.6|14259.1|14260.6|14259.1|14259.5|14258|79
1655227550000|2022-06-14 17:25:50|14260.5|14259|14259.6|14258.1|14260.6|14259.1|14259.6|14258.1|6
1655227560000|2022-06-14 17:26:00|14259.5|14258|14260.6|14259.1|14261.6|14259.1|14259.5|14258|148
1655227570000|2022-06-14 17:26:10|14261.6|14260.1|14261.6|14260.1|14261.6|14260.1|14260.6|14259.1|169
1655227580000|2022-06-14 17:26:20|14258.6|14257.1|14257.6|14256.1|14258.6|14257.1|14257.6|14256.1|64
1655227590000|2022-06-14 17:26:30|14258.6|14257.1|14258.6|14257.1|14258.6|14257.1|14258.6|14257.1|24
1655227600000|2022-06-14 17:26:40|14258.5|14256|14257.6|14256.1|14258.5|14256.1|14257.6|14256|17
1655227610000|2022-06-14 17:26:50|14257.5|14255.1|14256.6|14255.1|14257.5|14255.1|14256.6|14255|31
1655227620000|2022-06-14 17:27:00|14257.6|14256.1|14257.6|14256.1|14258.6|14257.1|14257.6|14256.1|26
1655227630000|2022-06-14 17:27:10|14258.6|14255.6|14257.6|14256.1|14258.6|14257.1|14257.6|14255.6|70
1655227640000|2022-06-14 17:27:20|14256.6|14255.1|14257.6|14256.1|14257.6|14256.1|14256.6|14255.1|44
1655227650000|2022-06-14 17:27:30|14254.6|14253.1|14255.6|14254.1|14255.6|14254.1|14254.6|14253.1|54
1655227660000|2022-06-14 17:27:40|14256.6|14255|14256.6|14255.1|14256.6|14255.1|14255.6|14254.1|21
1655227670000|2022-06-14 17:27:50|14257.6|14256.1|14256.6|14254.1|14257.6|14256.1|14256.6|14254.1|243
1655227680000|2022-06-14 17:28:00|14255.6|14255.1|14257.5|14256|14257.6|14256.1|14255.6|14255|69
1655227690000|2022-06-14 17:28:10|14257.6|14256.1|14254.6|14253.1|14257.6|14256.1|14254.6|14253.1|56
1655227700000|2022-06-14 17:28:20|14255.6|14254.1|14252.6|14251.1|14255.6|14254.1|14252.6|14251.1|110
1655227710000|2022-06-14 17:28:30|14251.6|14250.1|14248.6|14247.1|14251.6|14250.1|14248.6|14247.1|87
1655227720000|2022-06-14 17:28:40|14249.6|14248.1|14249.6|14248.1|14249.6|14248.1|14249.6|14247.1|32
1655227730000|2022-06-14 17:28:50|14248.6|14247.1|14247.6|14246.1|14248.6|14248.1|14247.5|14245.1|219
1655227740000|2022-06-14 17:29:00|14248.6|14247.1|14247.6|14246.1|14248.6|14247.1|14247.6|14246.1|47
1655227750000|2022-06-14 17:29:10|14248.6|14245.1|14245.6|14244.1|14248.6|14245.1|14245.6|14244.1|124
1655227760000|2022-06-14 17:29:20|14244.6|14243.1|14248.6|14247.1|14248.6|14247.1|14244.6|14243.1|186
1655227770000|2022-06-14 17:29:30|14247.6|14246.1|14248.6|14247.1|14248.6|14247.1|14247.6|14246.1|39
1655227780000|2022-06-14 17:29:40|14249.6|14248.1|14249.6|14248.1|14249.6|14248.1|14248.6|14247|34
1655227790000|2022-06-14 17:29:50|14250.6|14247.1|14247.6|14246.1|14250.6|14249.1|14247.6|14245.1|158
1655227800000|2022-06-14 17:30:00|14247.1|14245.1|14247.6|14246.1|14248.6|14246.1|14247.1|14245.1|26
1655227810000|2022-06-14 17:30:10|14247.5|14246|14247.6|14245.1|14247.6|14246|14246.6|14245.1|105
1655227820000|2022-06-14 17:30:20|14246.6|14244.1|14245.6|14243.1|14246.6|14244.1|14244.6|14243|56
1655227830000|2022-06-14 17:30:30|14244.6|14243|14244.6|14242.1|14244.6|14243|14243.6|14242|80
1655227840000|2022-06-14 17:30:40|14244.5|14243|14242.6|14241.1|14244.5|14243|14242.6|14241|62
1655227850000|2022-06-14 17:30:50|14243.6|14242.1|14242.6|14241.1|14243.6|14242.1|14242.6|14241.1|42
1655227860000|2022-06-14 17:31:00|14243.5|14241|14243.6|14242.1|14243.6|14242.1|14243.5|14241|11
1655227870000|2022-06-14 17:31:10|14244.6|14243|14244.6|14243.1|14245.6|14243.1|14244.6|14243|15
1655227880000|2022-06-14 17:31:20|14245.6|14244.1|14245.6|14244.1|14245.6|14244.1|14245.6|14244.1|64
1655227890000|2022-06-14 17:31:30|14246.6|14245.1|14246.6|14245.1|14246.6|14245.1|14246.6|14245.1|35
1655227900000|2022-06-14 17:31:40|14247.6|14246.1|14246.6|14245.1|14247.6|14246.1|14246.6|14245.1|44
1655227910000|2022-06-14 17:31:50|14247.6|14246.1|14248.6|14247.1|14248.6|14247.1|14247.6|14246.1|78
1655227920000|2022-06-14 17:32:00|14249.6|14248.1|14251.6|14249.1|14251.6|14250.1|14249.6|14248.1|49
1655227930000|2022-06-14 17:32:10|14250.6|14249|14251.6|14249.1|14251.6|14249.1|14250.6|14249|6
1655227940000|2022-06-14 17:32:20|14252.6|14250.1|14251.6|14250.1|14252.6|14250.1|14251.6|14250.1|8
1655227950000|2022-06-14 17:32:30|||||||||6
1655227960000|2022-06-14 17:32:40|14252.6|14251.1|14253.6|14252.1|14253.6|14252.1|14252.6|14251.1|22
1655227970000|2022-06-14 17:32:50|14254.6|14253.1|14253.6|14252.1|14254.6|14253.1|14253.6|14252.1|20
1655227980000|2022-06-14 17:33:00||14251.1||14251.1||14252.1||14251.1|29
1655227990000|2022-06-14 17:33:10|14253.5|14252.1|14254.6|14253.1|14254.6|14253.1|14253.5|14251.1|55
1655228000000|2022-06-14 17:33:20|14255.6|14254.1|14256.6|14254.1|14256.6|14255.1|14255.6|14254.1|59
1655228010000|2022-06-14 17:33:30|14255.6|14255.1|14255.6|14254.1|14256.6|14255.1|14255.6|14253.1|101
1655228020000|2022-06-14 17:33:40|||||||||2
1655228030000|2022-06-14 17:33:50|14256.6|14255.1|14255.6|14254.1|14256.6|14255.1|14255.6|14253.1|67
1655228040000|2022-06-14 17:34:00|14256.6|14255.1|14255.6|14254.1|14256.6|14255.1|14255.6|14253.1|16
1655228050000|2022-06-14 17:34:10|14256.6|14253.1|14254.6|14253.1|14256.6|14254|14254.6|14253.1|61
1655228060000|2022-06-14 17:34:20|14253.6|14252.1|14253.6|14251.1|14253.6|14252.1|14253.6|14251.1|11
1655228070000|2022-06-14 17:34:30||14252.1||14251.1||14252.1||14251.1|0
1655228080000|2022-06-14 17:34:40|14252.6|14248.1|14251.6|14250.1|14252.6|14250.1|14249.6|14248.1|143
1655228090000|2022-06-14 17:34:50|14251.5|14250|14251.6|14250.1|14251.6|14250.1|14250.6|14249.1|92
1655228100000|2022-06-14 17:35:00|14252.6|14251.1|14251.6|14250.1|14252.6|14251.1|14251.6|14250.1|13
1655228110000|2022-06-14 17:35:10|14252.6|14251.1|14252.6|14251.1|14252.6|14251.1|14251.6|14251.1|0
1655228120000|2022-06-14 17:35:20|14253.6|14252.1|14254.6|14253.1|14254.6|14253.1|14253.6|14252.1|22
1655228130000|2022-06-14 17:35:30|14253.6|14252.1|14252.6|14251.1|14253.6|14252.1|14252.6|14251.1|9
1655228140000|2022-06-14 17:35:40|||||||||4
1655228160000|2022-06-14 17:36:00|14253.6|14252.1|14253.6|14252.1|14253.6|14252.1|14253.6|14252.1|6
1655228170000|2022-06-14 17:36:10|14253.5|14252|14253.6|14251.1|14253.6|14252|14252.6|14251.1|6
1655228180000|2022-06-14 17:36:20|14253.5|14252|14253.6|14251.1|14253.6|14252.1|14253.5|14251.1|0
1655228190000|2022-06-14 17:36:30|14252.6||14252.6||14252.6||14252.6||2
1655228200000|2022-06-14 17:36:40|14253.6|14252|14253.6|14251.1|14253.6|14252.1|14253.5|14251.1|2
1655228210000|2022-06-14 17:36:50|14252.6|14251|14254.6|14253.1|14254.6|14253.1|14252.6|14251|20
1655228220000|2022-06-14 17:37:00||14252.1||14253.1||14253.1||14252.1|5
1655228230000|2022-06-14 17:37:10|14255.6|14254.1|14254.6|14253.1|14256.1|14254.1|14254.6|14253.1|18
1655228240000|2022-06-14 17:37:20|14253.6|14252.1|14254.6|14253.1|14254.6|14253.1|14253.6|14252.1|8
1655228250000|2022-06-14 17:37:30|14255.5|14254|14254.6|14253.1|14255.5|14254|14254.6|14253.1|13
1655228260000|2022-06-14 17:37:40|||||||||1
1655228270000|2022-06-14 17:37:50|14254.5|14253|14254.5|14252|14254.6|14253|14253.6|14252|10
1655228280000|2022-06-14 17:38:00|14254.6|14252.1|14254.6|14253.1|14254.6|14253.1|14254.6|14252.1|2
1655228290000|2022-06-14 17:38:10|14253.6|14252.1|14254.5|14253|14254.6|14253.1|14253.6|14252|17
1655228300000|2022-06-14 17:38:20|14254.6|14253.1|14253.6|14252.1|14254.6|14253.1|14253.5|14251.1|3
1655228310000|2022-06-14 17:38:30||14251.1||14251.1||14251.1||14251.1|1
1655228320000|2022-06-14 17:38:40|14253.5|14251|14252.6|14251.1|14253.5|14251.1|14252.6|14251|2
1655228330000|2022-06-14 17:38:50|14253.6|14252.1|14252.6|14251.1|14253.6|14252.1|14252.6|14251.1|4
1655228340000|2022-06-14 17:39:00|14253.6|14252.1|14253.6|14252.1|14253.6|14252.1|14252.6|14251.1|32
1655228350000|2022-06-14 17:39:10|14252.6|14251.1|14252.6|14251.1|14253.6|14252.1|14252.6|14251.1|12
1655228360000|2022-06-14 17:39:20|14251.6|14250.1|14251.6|14250.1|14251.6|14250.1|14251.6|14250.1|11
1655228370000|2022-06-14 17:39:30|14249.6|14248.1|14249.6|14248.1|14249.6|14248.1|14249.6|14247.1|7
1655228380000|2022-06-14 17:39:40|14249.5|14247.1|14250.5|14248|14250.5|14249|14249.5|14247.1|28
1655228390000|2022-06-14 17:39:50|14249.6|14249|14249.6|14248.1|14250.6|14249|14249.6|14248.1|2
1655228400000|2022-06-14 17:40:00|14248.6|14247.1|14249.6|14248.1|14249.6|14248.1|14247.6|14246.1|91
1655228410000|2022-06-14 17:40:10||14247.1||14248.1||14248.1||14247.1|0
1655228420000|2022-06-14 17:40:20|14249.5|14248|14249.6|14248.1|14249.6|14248.1|14248.6|14247.1|3
1655228430000|2022-06-14 17:40:30||14247.1||14247.1||14247.1||14247.1|3
1655228450000|2022-06-14 17:40:50|14249.5|14248|14250.6|14248.1|14250.6|14248.1|14249.5|14248|1
1655228460000|2022-06-14 17:41:00|14250.5|14249|14250.6|14249.1|14251.6|14250.1|14250.5|14249|3
1655228470000|2022-06-14 17:41:10|14249.6|14248.1|14250.6|14248.1|14250.6|14249.1|14249.6|14248.1|2
1655228480000|2022-06-14 17:41:20|14249.6|14247.1|14249.6|14247.1|14249.6|14247.1|14249.6|14247.1|3
1655228490000|2022-06-14 17:41:30|14249.5|14247|14249.6|14248.1|14249.6|14248.1|14248.6|14247|3
1655228500000|2022-06-14 17:41:40|14249.5|14248|14248.6|14246.1|14249.6|14248|14247.6|14246.1|12
1655228510000|2022-06-14 17:41:50|14248.5|14246|14247.6|14246.1|14248.6|14247.1|14247.6|14246|12
1655228520000|2022-06-14 17:42:00|14246.6|14245.1|14247.6|14245.1|14247.6|14246.1|14246.6|14245|5
1655228530000|2022-06-14 17:42:10|14246.6|14245|14247.6|14246.1|14247.6|14246.1|14246.6|14245|5
1655228540000|2022-06-14 17:42:20|14246.6|14245.1|14247.6|14245.1|14247.6|14245.1|14246.6|14245.1|15
1655228550000|2022-06-14 17:42:30|14247.5|14246|14247.6|14246.1|14247.6|14246.1|14246.6|14245.1|6
1655228560000|2022-06-14 17:42:40|14247.5|14245.1|14247.6|14246.1|14247.6|14246.1|14247.5|14245.1|5
1655228570000|2022-06-14 17:42:50|14248.6|14247|14247.6|14246.1|14248.6|14247.1|14247.6|14246.1|6
1655228580000|2022-06-14 17:43:00|14248.6|14247.1|14247.6|14245.1|14248.6|14247.1|14247.5|14245.1|13
1655228590000|2022-06-14 17:43:10|14247.5|14246|14246.6|14245.1|14247.6|14246.1|14246.6|14245.1|12
1655228600000|2022-06-14 17:43:20|14247.6|14245|14246.6|14245.1|14247.6|14245.1|14246.6|14245|12
1655228610000|2022-06-14 17:43:30|14247.6|14246.1|14247.6|14246.1|14247.6|14246.1|14247.6|14246.1|6
1655228620000|2022-06-14 17:43:40|14247.5|14245.1|14247.6|14246.1|14247.6|14246.1|14247.5|14245.1|22
1655228630000|2022-06-14 17:43:50|14248.6|14247.1|14247.6|14246.1|14248.6|14247.1|14247.6|14246.1|5
1655228640000|2022-06-14 17:44:00|14246.6|14245.1|14246.6|14244.1|14246.6|14245.1|14245.6|14244.1|46
1655228650000|2022-06-14 17:44:10|14245.6|14245.1|14247.6|14245.1|14247.6|14245.1|14245.6|14245.1|4
1655228660000|2022-06-14 17:44:20|14247.5|14246.1|14247.6|14246.1|14247.6|14246.1|14247.5|14245.1|6
1655228670000|2022-06-14 17:44:30|14247.5|14246|14247.6|14245.1|14247.6|14246|14247.5|14245.1|0
1655228680000|2022-06-14 17:44:40|14248.5|14246.1|14247.6|14246.1|14248.6|14247.1|14247.6|14246.1|10
1655228690000|2022-06-14 17:44:50|14246.6|14245.1|14246.6|14245.1|14246.6|14245.1|14246.6|14245.1|20
1655228700000|2022-06-14 17:45:00|14247.5|14245|14246.5|14245|14247.5|14246|14246.5|14245|3
1655228710000|2022-06-14 17:45:10||14244||14244||14244||14244|3
1655228720000|2022-06-14 17:45:20|14247.5|14245|14247.5|14245|14247.5|14245|14247.5|14245|4
1655228730000|2022-06-14 17:45:30|14246.6|14245.1|14247.6|14245.1|14247.6|14246|14246.5|14245|2
1655228740000|2022-06-14 17:45:40|14247.5|14245|14248.5|14246|14248.5|14247|14247.5|14245|43
1655228750000|2022-06-14 17:45:50||14247||14247||14247||14247|4
1655228780000|2022-06-14 17:46:20|14247.5|14245|14246.5|14245|14247.5|14245|14246.5|14245|94
1655228790000|2022-06-14 17:46:30|14245.5|14244|14245.5|14244|14245.5|14244|14244.5|14243|26
1655228800000|2022-06-14 17:46:40|14246.5||14246.5||14246.5||14246.5||3
1655228810000|2022-06-14 17:46:50|14245.5||14245.5||14246.5||14245.5||15
1655228820000|2022-06-14 17:47:00|14246.5|14244.1|14246.5|14245|14246.5|14245|14245.6|14244|9
1655228830000|2022-06-14 17:47:10|14245.5|14244|14246.5|14245|14246.5|14245|14245.5|14243|9
1655228840000|2022-06-14 17:47:20||14244||14245||14245||14244|3
1655228850000|2022-06-14 17:47:30|14246.6|14245.1|14247.5|14245|14247.5|14246|14246.6|14245|9
1655228860000|2022-06-14 17:47:40||14246||14246||14246||14246|0
1655228870000|2022-06-14 17:47:50|14248.5|14247|14248.5|14247|14248.5|14247|14247.5|14247|8
1655228880000|2022-06-14 17:48:00||14246||14247||14247||14246|2
1655228890000|2022-06-14 17:48:10|14247.6|14246|14247.5|14246|14247.6|14246.1|14247.5|14245|1
1655228900000|2022-06-14 17:48:20|14246.5|14245|14247.5|14245|14247.5|14245.1|14246.5|14244.6|2
1655228910000|2022-06-14 17:48:30||14246||14246||14246||14246|0
1655228920000|2022-06-14 17:48:40|14248.5|14246.1|14247.5|14246|14248.5|14246.1|14247.5|14246|8
1655228930000|2022-06-14 17:48:50|14246.5|14245|14246.5|14245|14246.5|14245|14246.5|14245|1
1655228940000|2022-06-14 17:49:00|14247.5||14247.5||14247.5||14247.5||1
1655228950000|2022-06-14 17:49:10||14246||14245||14246||14245|3
1655228960000|2022-06-14 17:49:20|14246.5||14246.5||14246.5||14246.5||3
1655228970000|2022-06-14 17:49:30|||||||||4
1655228980000|2022-06-14 17:49:40||14244||14245||14245||14244|1
1655228990000|2022-06-14 17:49:50|14245.5|14244|14245.5|14244|14245.5|14244|14245.5|14244|7
1655229000000|2022-06-14 17:50:00|14246.5|14245|14246.5|14245|14246.5|14245|14246.5|14245|3
1655229010000|2022-06-14 17:50:10|14246.6|14244.1|14246.5|14245|14246.6|14245|14245.6|14244|0
1655229020000|2022-06-14 17:50:20|14246.6|14245.1|14246.5|14244|14247.5|14245.1|14246.5|14244|11
1655229030000|2022-06-14 17:50:30||14245||14245||14245||14244|1
1655229040000|2022-06-14 17:50:40|||||||||1
1655229060000|2022-06-14 17:51:00|14247.5|14246|14247.6|14245.1|14247.6|14246|14247.5|14245.1|2
1655229070000|2022-06-14 17:51:10|14247.5|14245|14246.5|14245|14247.5|14246|14246.5|14245|25
1655229080000|2022-06-14 17:51:20|||||||||1
1655229090000|2022-06-14 17:51:30|14245.5|14244|14245.5|14244|14246.5|14244.1|14245.5|14244|2
1655229100000|2022-06-14 17:51:40|14246.5||14246.5||14246.5||14246.5||2
1655229110000|2022-06-14 17:51:50|14245.5|14245|14245.5|14244|14245.5|14245|14245.5|14244|4
1655229120000|2022-06-14 17:52:00|14246.5|14245|14246.5|14244|14246.6|14245|14246.5|14244|4
1655229140000|2022-06-14 17:52:20|14245.5|14245|14245.5|14244|14246.5|14245|14245.5|14244|3
1655229150000|2022-06-14 17:52:30|14246.5|14245|14247.5|14245|14247.5|14245|14246.5|14245|6
1655229160000|2022-06-14 17:52:40|14246.5||14246.5||14246.5||14246.5||1
1655229170000|2022-06-14 17:52:50|14247.5|14246|14247.5|14246|14247.5|14246|14247.5|14246|9
1655229190000|2022-06-14 17:53:10|14247.6|14246.1|14247.5|14246|14248.5|14247|14247.5|14246|10
1655229200000|2022-06-14 17:53:20|14248.5|14247|14248.5|14247|14248.5|14247|14248.5|14247|2
1655229210000|2022-06-14 17:53:30|14249.5|14248|14249.5|14247|14249.5|14248|14249.5|14247|7
1655229220000|2022-06-14 17:53:40|14248.5|14246.5|14248.5|14247|14249.5|14247.1|14248.5|14246.5|0
1655229230000|2022-06-14 17:53:50|14247.6|14246|14247.5|14246|14247.6|14246.1|14247.5|14246|12
1655229240000|2022-06-14 17:54:00|14246.5|14245|14247.5|14245|14247.5|14245|14246.5|14245|28
1655229250000|2022-06-14 17:54:10|14246.6|14245.1|14245.5|14243|14246.6|14245.1|14244.5|14243|27
1655229260000|2022-06-14 17:54:20|14244.5|14243.1|14245.5|14243|14245.6|14243.1|14244.5|14243|4
1655229270000|2022-06-14 17:54:30|14245.6|14244|14244.5|14243|14245.6|14244|14244.5|14243|2
1655229280000|2022-06-14 17:54:40|14244.6|14243.1|14245.5|14243|14245.5|14243.1|14244.6|14243|2
1655229290000|2022-06-14 17:54:50|14245.6|14244|14245.5|14243|14245.6|14244|14244.5|14243|3
1655229300000|2022-06-14 17:55:00|14244.5||14244.5||14245.5||14244.5||3
1655229310000|2022-06-14 17:55:10|14243.5|14242|14244.5|14243|14244.5|14243|14243.5|14242|10
1655229320000|2022-06-14 17:55:20|14243.6|14242.1|14243.5|14242|14244.5|14243|14243.5|14242|8
1655229350000|2022-06-14 17:55:50|14242.5|14241|14243.5|14242|14244.5|14242|14242.5|14241|83
1655229360000|2022-06-14 17:56:00|14244.5|14243|14245.5|14244|14245.5|14244|14243.5|14243|26
1655229370000|2022-06-14 17:56:10|14244.5|14243|14245.5|14243|14245.5|14243.1|14244.5|14243|3
1655229380000|2022-06-14 17:56:20|14245.6|14243.1|14246.5|14245|14246.5|14245|14245.5|14243.1|14
1655229390000|2022-06-14 17:56:30|14247.5|14246|14246.5|14245|14248.5|14246.1|14246.5|14245|39
1655229400000|2022-06-14 17:56:40|14247.5||14247.5||14247.5||14247.5||5
1655229410000|2022-06-14 17:56:50|14246.5|14246|14247.5|14245|14247.5|14246|14246.5|14245|8
1655229420000|2022-06-14 17:57:00|14246.5||14247.5||14247.5||14246.5||7
1655229430000|2022-06-14 17:57:10||14246||14245||14246||14245|0
1655229440000|2022-06-14 17:57:20||14246||14245||14246||14245|1
1655229450000|2022-06-14 17:57:30|14246.5|14244|14246.5|14245|14246.5|14245|14246.5|14244|19
1655229460000|2022-06-14 17:57:40|14246.6|14245.1|14247.5|14245|14247.6|14246|14246.6|14245|1
1655229470000|2022-06-14 17:57:50|14246.5|14244|14247.6|14246.1|14248.5|14246.1|14245.5|14244|8
1655229480000|2022-06-14 17:58:00|14247.5|14246|14248.5|14246|14248.5|14247|14247.5|14246|56
1655229490000|2022-06-14 17:58:10|14248.6|14247|14249.5|14248|14249.5|14248|14247.5|14246|21
1655229500000|2022-06-14 17:58:20|14248.5|14247|14249.5|14248|14249.5|14248|14248.5|14247|7
1655229510000|2022-06-14 17:58:30||14247||14248||14248||14247|3
1655229520000|2022-06-14 17:58:40|14250.5|14249|14250.5|14249|14250.5|14249|14250.5|14249|13
1655229530000|2022-06-14 17:58:50|14250.6|14249.1|14250.5|14249|14251.5|14250|14250.5|14249|41
1655229540000|2022-06-14 17:59:00|14249.5|14248|14250.5|14249|14250.5|14249|14249.5|14248|33
1655229550000|2022-06-14 17:59:10|14249.5|14248|14248.5|14247|14250.5|14249|14248.5|14247|13
1655229560000|2022-06-14 17:59:20|14247.5|14246|14247.5|14246|14248.5|14246|14247.5|14246|63
1655229570000|2022-06-14 17:59:30|14248.6|14246.1|14249.5|14248|14249.5|14248|14248.5|14246.1|18
1655229590000|2022-06-14 17:59:50|14250.5|14248.1|14249.5|14248|14250.6|14248.1|14249.5|14248|19
1655229600000|2022-06-14 18:00:00|14250.6|14248.1|14250.5|14249|14250.6|14249|14250.5|14248|15
1655229610000|2022-06-14 18:00:10|||||||||2
1655229630000|2022-06-14 18:00:30|14250.6|14249.1|14251.5|14250|14251.5|14250|14250.6|14249|8
1655229640000|2022-06-14 18:00:40|14252.5|14251|14253.5|14252|14253.5|14252|14252.5|14251|23
1655229650000|2022-06-14 18:00:50||14251||14252||14252||14251|1
1655229660000|2022-06-14 18:01:00|14254.5||14254.5||14254.5||14254.5||14
1655229670000|2022-06-14 18:01:10|14253.6|14252.1|14254.5|14252|14254.6|14253|14253.6|14252|2
1655229680000|2022-06-14 18:01:20|14253.6|14252.1|14253.5|14252|14253.6|14252.1|14253.5|14252|0
1655229690000|2022-06-14 18:01:30|14252.5|14251|14252.5|14250|14252.5|14251|14251.5|14250|10
1655229700000|2022-06-14 18:01:40|14251.5|14251|14251.5|14250|14251.5|14251|14251.5|14250|2
1655229710000|2022-06-14 18:01:50|14251.6|14250.1|14250.5|14249|14252.5|14251|14250.5|14249|17
1655229720000|2022-06-14 18:02:00|14250.6|14249.1|14251.5|14250|14251.5|14250|14250.6|14249|2
1655229730000|2022-06-14 18:02:10|14250.6|14249.1|14250.5|14249|14250.6|14249.1|14250.5|14249|15
1655229740000|2022-06-14 18:02:20|14249.5|14248|14249.5|14248|14249.6|14248|14249.5|14247|11
1655229760000|2022-06-14 18:02:40|14249.4|14247.9|14249.5|14248|14249.5|14248|14249.4|14247|3
1655229770000|2022-06-14 18:02:50|14250.5|14248.1|14250.5|14248|14250.5|14249|14249.5|14248|6
1655229780000|2022-06-14 18:03:00|14249.5|14248.1|14249.5|14247|14250.5|14248.1|14248.5|14247|15
1655229790000|2022-06-14 18:03:10||14248||14248||14248||14248|0
1655229800000|2022-06-14 18:03:20|14250.5|14249|14248.5|14247|14250.5|14249|14248.5|14247|7
1655229810000|2022-06-14 18:03:30|14247.5|14246|14247.5|14246|14247.5|14246|14247.5|14246|3
1655229820000|2022-06-14 18:03:40|14248.5|14247|14248.5|14247|14248.5|14247|14248.5|14247|12
1655229830000|2022-06-14 18:03:50|14248.6|14246|14247.5|14246|14248.6|14247|14247.5|14246|3
1655229840000|2022-06-14 18:04:00|14248.5|14247|14248.5|14247|14248.5|14247|14247.5|14246|9
1655229850000|2022-06-14 18:04:10|14249.5|14248|14249.5|14248|14250.5|14248.1|14249.5|14248|3
1655229860000|2022-06-14 18:04:20|14250.5|14248.1|14249.5|14248|14250.5|14248.1|14249.5|14247|1
1655229880000|2022-06-14 18:04:40|14249.6|14248.1|14250.5|14248|14250.5|14249|14249.5|14248|12
1655229890000|2022-06-14 18:04:50|14249.5|14249|14250.5|14249|14250.5|14249|14249.5|14249|25
1655229900000|2022-06-14 18:05:00|14251.5|14250|14250.5|14249|14251.5|14250|14250.5|14249|6
1655229910000|2022-06-14 18:05:10|||||||||2
1655229920000|2022-06-14 18:05:20|14250.6|14248.1|14250.5|14249|14250.6|14249|14250.5|14248.1|6
1655229930000|2022-06-14 18:05:30|14249.5|14248|14249.5|14247|14249.6|14248|14248.5|14247|17
1655229940000|2022-06-14 18:05:40|14249.6|14248|14248.5|14247|14249.6|14248|14248.5|14247|0
1655229950000|2022-06-14 18:05:50|14249.5|14248|14250.5|14248|14250.5|14248.1|14249.5|14248|10
1655229970000|2022-06-14 18:06:10|14249.5|14249|14250.5|14249|14250.5|14249|14249.5|14249|0
1655229980000|2022-06-14 18:06:20|14251.4|14249.9|14251.5|14250|14251.5|14250|14251.4|14249.9|6
1655229990000|2022-06-14 18:06:30|14250.5|14249|14250.5|14249|14250.5|14249|14250.5|14249|4
1655230010000|2022-06-14 18:06:50||14248||14249||14249||14248|12
1655230020000|2022-06-14 18:07:00|14249.5|14248|14250.5|14248|14250.5|14249|14249.5|14248|13
1655230050000|2022-06-14 18:07:30|14249.6|14248.1|14249.5|14248|14249.6|14248.1|14249.5|14248|31
1655230060000|2022-06-14 18:07:40|14249.6|14247.1|14249.5|14248|14249.6|14248|14249.5|14247|5
1655230100000|2022-06-14 18:08:20|||||||||1
1655230110000|2022-06-14 18:08:30||14247||14248||14248||14247|2
1655230130000|2022-06-14 18:08:50||14247||14248||14248||14247|4
1655230160000|2022-06-14 18:09:20|||||||||1
1655230190000|2022-06-14 18:09:50|||||||||33
1655230200000|2022-06-14 18:10:00|14248.5|14247|14249.5|14247|14249.5|14247|14248.5|14247|13
1655230210000|2022-06-14 18:10:10||14248||14248||14248||14248|2
1655230220000|2022-06-14 18:10:20|||||||||2
1655230230000|2022-06-14 18:10:30|||||||||21
1655230240000|2022-06-14 18:10:40|14249.4|14247.9|14248.5|14247|14249.5|14247.9|14248.5|14247|35
1655230250000|2022-06-14 18:10:50|14249.5||14249.5||14249.5||14249.5||5
1655230260000|2022-06-14 18:11:00|14248.5|14248|14248.5|14247|14248.5|14248|14248.5|14247|3
1655230280000|2022-06-14 18:11:20|14248.4|14246.9|14248.5|14247|14248.5|14247|14247.5|14246|30
1655230300000|2022-06-14 18:11:40|14247.5|14246|14247.5|14246|14247.5|14246|14247.5|14246|46
1655230310000|2022-06-14 18:11:50|||||||||13
1655230320000|2022-06-14 18:12:00|14248.5|14247|14247.5|14246|14248.5|14247|14247.5|14246|4
1655230330000|2022-06-14 18:12:10|14248.5|14247|14247.5|14246|14248.5|14247|14247.5|14246|5
1655230340000|2022-06-14 18:12:20||14245||14246||14246||14245|23
1655230350000|2022-06-14 18:12:30|||||||||9
1655230360000|2022-06-14 18:12:40|14248.5|14247|14248.5|14247|14248.5|14247|14248.5|14247|3
1655230370000|2022-06-14 18:12:50|||||||||5
1655230380000|2022-06-14 18:13:00|14249.5||14248.5||14249.5||14248.5||3
1655230390000|2022-06-14 18:13:10|14249.5||14248.5||14249.5||14248.5||0
1655230400000|2022-06-14 18:13:20|14249.5|14248|14249.5|14248|14249.5|14248|14249.5|14248|1
1655230410000|2022-06-14 18:13:30|14248.5|14247|14249.5|14247|14249.5|14247|14248.5|14247|42
1655230420000|2022-06-14 18:13:40||14248||14248||14248||14248|0
1655230440000|2022-06-14 18:14:00|14248.5|14247|14248.5|14247|14248.5|14248|14248.5|14246|14
1655230450000|2022-06-14 18:14:10|14249.5||14249.5||14249.5||14248.5||0
1655230460000|2022-06-14 18:14:20|14248.5|14248|14249.5|14248|14249.5|14248|14248.5|14246.5|2
1655230480000|2022-06-14 18:14:40|14249.6|14248.1|14249.5|14248|14249.6|14248.1|14249.5|14248|43
1655230490000|2022-06-14 18:14:50|14250.5|14249|14250.5|14248|14250.5|14249|14249.5|14248|9
1655230500000|2022-06-14 18:15:00|14249.5|14247.1|14248.5|14247|14249.5|14247.1|14248.5|14247|18
1655230510000|2022-06-14 18:15:10|14249.5|14248|14250.5|14249|14250.5|14249|14249.5|14248|14
1655230530000|2022-06-14 18:15:30|14249.5|14248|14250.5|14248|14250.5|14248|14249.5|14248|28
1655230540000|2022-06-14 18:15:40|14249.5||14249.5||14249.5||14249.5||0
1655230550000|2022-06-14 18:15:50|14250.5|14249|14251.5|14249|14251.5|14249|14250.5|14249|11
1655230560000|2022-06-14 18:16:00||14250||14250||14250||14249|7
1655230580000|2022-06-14 18:16:20|14252.5|14249|14252.5|14251|14252.5|14251|14252.5|14249|8
1655230590000|2022-06-14 18:16:30|14252.4|14250.9|14251.5|14250|14252.4|14250.9|14251.5|14250|5
1655230600000|2022-06-14 18:16:40|14252.5|14251|14252.5|14250|14252.5|14251|14252.5|14250|1
1655230610000|2022-06-14 18:16:50|14251.5||14251.5||14251.5||14251.5||10
1655230620000|2022-06-14 18:17:00|14252.5||14252.5||14252.5||14252.5||7
1655230630000|2022-06-14 18:17:10||14251||14251||14251||14250|0
1655230640000|2022-06-14 18:17:20|14252.4|14250.9|14251.5|14249|14252.4|14250.9|14250.6|14249|22
1655230650000|2022-06-14 18:17:30|14250.5|14248|14250.5|14248|14250.5|14248|14250.5|14248|22
1655230660000|2022-06-14 18:17:40|14251.5|14249|14251.5|14249|14251.5|14250|14251.5|14249|2
1655230670000|2022-06-14 18:17:50|14250.5|14250|14250.5|14249|14250.5|14250|14250.5|14249|0
1655230690000|2022-06-14 18:18:10|||||||||7
1655230700000|2022-06-14 18:18:20|14251.5|14248|14251.5|14250|14251.5|14250|14251.5|14248|6
1655230710000|2022-06-14 18:18:30|14252.5||14251.5||14252.5||14251.5||0
1655230730000|2022-06-14 18:18:50|14252.5||14252.5||14252.5||14252.5||4
1655230740000|2022-06-14 18:19:00|14251.5||14251.5||14251.5||14251.5||0
1655230760000|2022-06-14 18:19:20|||||||||2
1655230770000|2022-06-14 18:19:30||14249||14249||14249||14249|0
1655230780000|2022-06-14 18:19:40||14250||14250||14250||14250|0
1655230790000|2022-06-14 18:19:50|14252.5||14252.5||14252.5||14252.5||1
1655230800000|2022-06-14 18:20:00|14251.5||14252.5||14252.5||14251.5||0
1655230810000|2022-06-14 18:20:10|14251.6|14251|14251.5|14250|14251.6|14251|14251.5|14250|12
1655230820000|2022-06-14 18:20:20|14252.5|14251|14251.5|14249|14252.5|14251|14251.5|14249|12
1655230830000|2022-06-14 18:20:30||14250||14250||14250||14250|0
1655230840000|2022-06-14 18:20:40|14252.5|14251|14252.5|14251|14252.5|14251|14252.5|14251|0
1655230850000|2022-06-14 18:20:50|14251.5|14250|14251.5|14250|14251.5|14250|14251.5|14250|4
1655230880000|2022-06-14 18:21:20|14250.5|14249|14250.5|14249|14252.5|14250|14250.5|14249|10
1655230890000|2022-06-14 18:21:30|14251.5|14250|14251.5|14250|14251.5|14250|14250.5|14250|6
1655230900000|2022-06-14 18:21:40||14249||14249||14249||14249|0
1655230910000|2022-06-14 18:21:50|14250.5||14250.5||14250.5||14250.5||2
1655230920000|2022-06-14 18:22:00|14249.5|14248|14249.5|14248|14250.5|14248|14249.5|14248|131
1655230950000|2022-06-14 18:22:30|||||||||14
1655230960000|2022-06-14 18:22:40|||||||||2
1655230970000|2022-06-14 18:22:50|14250.5||14249.5||14250.5||14249.5||7
1655230980000|2022-06-14 18:23:00|14248.6|14247.1|14249.5|14248|14249.5|14248|14248.5|14247|32
1655231000000|2022-06-14 18:23:20||14247||14247||14247||14247|12
1655231010000|2022-06-14 18:23:30|14248.5||14249.5||14249.5||14248.5||2
1655231020000|2022-06-14 18:23:40||14248||14248||14248||14248|0
1655231040000|2022-06-14 18:24:00|||||||||1
1655231070000|2022-06-14 18:24:30|14250.5|14249|14250.5|14249|14251.5|14250|14250.5|14249|12
1655231080000|2022-06-14 18:24:40|||||||||10
1655231090000|2022-06-14 18:24:50|14251.5|14250|14251.5|14250|14251.5|14250|14251.5|14250|0
1655231100000|2022-06-14 18:25:00|||||||||4
1655231120000|2022-06-14 18:25:20|14250.5|14249|14250.5|14249|14250.5|14249|14250.5|14249|68
1655231130000|2022-06-14 18:25:30|||||||||33
1655231140000|2022-06-14 18:25:40|14251.5|14250|14251.5|14250|14251.5|14250|14251.5|14250|7
1655231150000|2022-06-14 18:25:50||14249||14250||14250||14249|18
1655231160000|2022-06-14 18:26:00|14250.5|14249|14250.5|14248|14250.5|14249|14250.5|14248|9
1655231170000|2022-06-14 18:26:10|14249.5|14249|14249.5|14248|14249.5|14249|14249.5|14248|1
1655231190000|2022-06-14 18:26:30|14249.4|14247.9|14249.4|14247.9|14249.4|14247.9|14249.4|14247.9|8
1655231200000|2022-06-14 18:26:40|14248.5|14247|14249.5|14248|14249.5|14248|14248.5|14247|3
1655231210000|2022-06-14 18:26:50|14250.5|14249|14250.5|14249|14250.5|14249|14250.5|14249|3
1655231250000|2022-06-14 18:27:30|14251.5|14249.9|14251.5|14250|14251.5|14250|14251.4|14249.9|10
1655231280000|2022-06-14 18:28:00|14250.5|14249|14250.5|14249|14250.5|14249|14250.5|14249|0
1655231290000|2022-06-14 18:28:10|14250.4|14248.9|14250.5|14248|14250.5|14248.9|14249.5|14248|27
1655231300000|2022-06-14 18:28:20|14249.5|14249|14250.5|14249|14250.5|14249|14249.5|14249|1
1655231310000|2022-06-14 18:28:30|14249.6|14248.1|14249.5|14248|14249.6|14248.1|14249.5|14248|15
1655231320000|2022-06-14 18:28:40|14250.5|14249|14249.5|14248|14250.5|14249|14249.5|14248|29
1655231330000|2022-06-14 18:28:50|14250.5|14249|14251.5|14250|14251.5|14250|14250.5|14249|85
1655231340000|2022-06-14 18:29:00|14250.6|14249.1|14250.5|14249|14250.6|14249.1|14250.5|14249|40
1655231350000|2022-06-14 18:29:10|14251.4|14249.9|14251.5|14250|14251.5|14250|14251.4|14249.9|14
1655231380000|2022-06-14 18:29:40|14250.5|14249|14250.5|14249|14250.5|14249|14250.5|14249|2
1655231390000|2022-06-14 18:29:50|14250.4|14248.9|14249.5|14248|14250.4|14248.9|14249.5|14248|20
1655231400000|2022-06-14 18:30:00|14250.5|14249|14250.5|14249|14250.5|14249|14250.5|14249|25
1655231410000|2022-06-14 18:30:10|14250.4|14248|14250.5|14249|14250.5|14249|14250.4|14248|4
1655231430000|2022-06-14 18:30:30|||||||||2
1655231440000|2022-06-14 18:30:40|14250.4|14248.9|14249.5|14248|14250.5|14248.9|14249.5|14248|4
1655231450000|2022-06-14 18:30:50|14249.6|14248.1|14249.5|14248|14250.5|14249|14249.5|14248|44
1655231460000|2022-06-14 18:31:00|14250.5|14249|14250.5|14248|14250.5|14249|14250.4|14248|13
1655231470000|2022-06-14 18:31:10|14249.5|14247.9|14249.5|14248|14250.5|14248.9|14249.5|14247.9|0
1655231480000|2022-06-14 18:31:20||14247||14247||14247||14247|6
1655231490000|2022-06-14 18:31:30|14249.4|14248|14249.5|14248|14249.5|14248|14249.4|14247|0
1655231520000|2022-06-14 18:32:00||14247||14247||14248||14247|2
1655231530000|2022-06-14 18:32:10|14248.5||14249.5||14249.5||14248.5||3
1655231540000|2022-06-14 18:32:20|14248.5||14248.5||14248.5||14248.5||0
1655231570000|2022-06-14 18:32:50|||||||||1
1655231630000|2022-06-14 18:33:50|||||||||1
1655231640000|2022-06-14 18:34:00|14247.5|14246|14248.5|14247|14248.5|14247|14247.5|14246|5
1655231650000|2022-06-14 18:34:10|14249.5|14247.9|14249.4|14247.9|14249.5|14247.9|14248.5|14247.9|5
1655231660000|2022-06-14 18:34:20|14249.5|14248|14248.5|14247|14249.5|14248|14248.5|14247|1
1655231670000|2022-06-14 18:34:30|14249.5|14248|14249.5|14248|14249.5|14248|14249.5|14248|2
1655231700000|2022-06-14 18:35:00|14248.5|14247|14248.5|14247|14248.5|14247|14248.5|14247|78
1655231750000|2022-06-14 18:35:50|14248.4|14246.9|14248.5|14247|14248.5|14247|14248.4|14246.9|18
1655231760000|2022-06-14 18:36:00|14248.4|14246.9|14248.4|14246.9|14248.4|14246.9|14248.4|14246.9|17
1655231770000|2022-06-14 18:36:10|14248.5|14247|14248.5|14247|14248.5|14247|14248.5|14247|0
1655231780000|2022-06-14 18:36:20|14248.4|14246.9|14248.5|14247|14248.5|14247|14248.4|14246|7
1655231790000|2022-06-14 18:36:30|14247.5|14246|14248.5|14247|14248.5|14247|14247.5|14246|28
1655231810000|2022-06-14 18:36:50|14248|14246|14246.5|14245|14248.5|14247|14246.5|14245|99
1655231820000|2022-06-14 18:37:00|14245.5|14244|14245.5|14244|14245.5|14244|14245.5|14244|16
1655231830000|2022-06-14 18:37:10|14246.4|14244.9|14245.5|14244|14246.5|14245|14245.5|14244|3
1655231850000|2022-06-14 18:37:30|14246.5|14245|14246.5|14245|14246.5|14245|14246.5|14245|4
1655231900000|2022-06-14 18:38:20|||||||||6
1655231920000|2022-06-14 18:38:40|14245.5|14244|14245.5|14244|14246.5|14244|14245.5|14243.9|4
1655231930000|2022-06-14 18:38:50|14246.5||14245.5||14246.5||14245.5||0
1655231940000|2022-06-14 18:39:00|14246.5|14244.9|14245.5|14244|14246.5|14245|14245.5|14243.9|4
1655231950000|2022-06-14 18:39:10|||||||||5
1655231960000|2022-06-14 18:39:20|14245.4|14243|14245.5|14244|14245.5|14244|14245.4|14243|8
1655231970000|2022-06-14 18:39:30|14246.5|14245|14246.5|14245|14246.5|14245|14246.5|14245|7
1655231990000|2022-06-14 18:39:50|14245.5|14244|14246.5|14245|14246.5|14245|14245.5|14244|11
1655232000000|2022-06-14 18:40:00|14246.4|14244.9|14246.4|14244.9|14246.5|14245|14245.5|14244|70
1655232010000|2022-06-14 18:40:10|14246.5|14245|14246.5|14245|14246.5|14245|14246.5|14245|0
1655232020000|2022-06-14 18:40:20|14245.5|14244|14242.5|14241|14245.5|14244|14242.4|14240|101
1655232040000|2022-06-14 18:40:40|14243.5||14242.5||14243.5||14242.5||12
1655232050000|2022-06-14 18:40:50|14242.4|14240.9|14242.5|14241|14242.5|14241|14241.5|14240|7
1655232060000|2022-06-14 18:41:00|14243.5|14240|14242.5|14240|14243.5|14240|14242.5|14240|12
1655232070000|2022-06-14 18:41:10|14242.4|14240.9|14241.5|14240|14242.5|14241|14241.5|14239|10
1655232080000|2022-06-14 18:41:20||14239||14240||14240||14239|2
1655232090000|2022-06-14 18:41:30|14242.5||14241.5||14242.5||14241.5||9
1655232100000|2022-06-14 18:41:40|14242.5|14241|14241.5|14240|14242.5|14241|14241.5|14240|4
1655232110000|2022-06-14 18:41:50|14241.4|14239.9|14240.5|14239|14241.4|14239.9|14240.5|14239|2
1655232120000|2022-06-14 18:42:00|14241.5|14240|14240.5|14239|14241.5|14240|14240.5|14239|22
1655232130000|2022-06-14 18:42:10|14238.6|14238|14238.5|14237|14239.5|14238|14238.5|14237|60
1655232140000|2022-06-14 18:42:20|14239.5|14238|14238.5|14237|14239.5|14238|14238.5|14237|23
1655232150000|2022-06-14 18:42:30|14239.5|14238|14238.5|14237|14239.5|14238|14238.5|14237|15
1655232160000|2022-06-14 18:42:40|14239.5|14238|14239.5|14238|14240.5|14238|14239.5|14238|14
1655232170000|2022-06-14 18:42:50|14238.5|14237|14239.5|14237|14239.5|14237|14238.5|14237|31
1655232180000|2022-06-14 18:43:00|14238.5|14238|14239.5|14238|14239.5|14238|14238.5|14237|1
1655232190000|2022-06-14 18:43:10|14240.5||14240.5||14240.5||14240.5||1
1655232200000|2022-06-14 18:43:20|14241.5|14240|14240.5|14238|14241.5|14240|14240.5|14238|73
1655232210000|2022-06-14 18:43:30|14239.5|14239|14240.5|14239|14240.5|14239|14239.5|14239|14
1655232230000|2022-06-14 18:43:50|14241.5|14240|14241.4|14238.9|14241.5|14240|14240.5|14238.9|1
1655232240000|2022-06-14 18:44:00|14241.5|14239|14240.5|14239|14241.5|14240|14240.5|14238.9|4
1655232250000|2022-06-14 18:44:10|14241.5|14240|14241.5|14240|14241.5|14240|14241.4|14239|14
1655232260000|2022-06-14 18:44:20|14241.4|14239|14241.5|14240|14241.5|14240|14241.4|14239|1
1655232270000|2022-06-14 18:44:30|||||||||1
1655232280000|2022-06-14 18:44:40|||||||||4
1655232290000|2022-06-14 18:44:50|14242.4|14240.9|14241.5|14240|14242.4|14240.9|14241.5|14240|19
1655232300000|2022-06-14 18:45:00|14242.5|14240.9|14241.5|14240|14242.5|14241|14241.5|14240|17
1655232320000|2022-06-14 18:45:20|14242.5|14241|14242.5|14240|14242.5|14241|14241.5|14240|19
1655232330000|2022-06-14 18:45:30|14241.5||14241.5||14241.5||14241.5||10
1655232340000|2022-06-14 18:45:40||14239||14239||14239||14239|10
1655232350000|2022-06-14 18:45:50|14240.5|14238|14240.5|14238|14240.5|14238|14239.5|14238|10
1655232360000|2022-06-14 18:46:00|14239.5|14239|14240.5|14239|14240.5|14239|14239.5|14239|0
1655232380000|2022-06-14 18:46:20||14238||14238||14239||14238|2
1655232390000|2022-06-14 18:46:30|14241.5|14239|14241.5|14240|14241.5|14240|14241.5|14239|2
1655232400000|2022-06-14 18:46:40|14242.5||14242.5||14242.5||14242.5||1
1655232410000|2022-06-14 18:46:50||14241||14241||14241||14241|3
1655232420000|2022-06-14 18:47:00|14243.5|14242|14243.5|14242|14243.5|14242|14243.5|14242|5
1655232430000|2022-06-14 18:47:10|14243.4|14241|14243.5|14241|14243.5|14242|14243.4|14241|16
1655232440000|2022-06-14 18:47:20|14242.5|14242|14242.5|14241|14242.5|14242|14242.5|14241|0
1655232450000|2022-06-14 18:47:30|14241.5|14240|14241.5|14240|14241.5|14240|14241.5|14240|26
1655232460000|2022-06-14 18:47:40|||||||||15
1655232470000|2022-06-14 18:47:50|14240.5|14239|14240.5|14239|14240.5|14239|14240.5|14239|0
1655232480000|2022-06-14 18:48:00|14241.5|14240|14242.5|14240|14242.5|14240|14241.5|14240|22
1655232490000|2022-06-14 18:48:10||14241||14241||14241||14240|9
1655232500000|2022-06-14 18:48:20|14241.5|14240|14240.5|14239|14241.5|14240|14240.5|14239|137
1655232510000|2022-06-14 18:48:30|14241.5|14240|14240.5|14239|14241.5|14240|14240.5|14239|18
1655232520000|2022-06-14 18:48:40|14239.5|14238|14239.5|14238|14240|14238.5|14239.5|14238|2
1655232530000|2022-06-14 18:48:50|||||||||21
1655232540000|2022-06-14 18:49:00|14240.5|14238.9|14240.5|14238|14240.5|14238.9|14240.4|14238|17
1655232550000|2022-06-14 18:49:10|14240.4|14238.9|14240.5|14238|14240.5|14238.9|14240.4|14238|1
1655232560000|2022-06-14 18:49:20|14239.5||14239.5||14239.5||14239.5||0
1655232570000|2022-06-14 18:49:30|14240.4|14237.9|14240.5|14238|14240.5|14238|14240.4|14237.9|0
1655232580000|2022-06-14 18:49:40|14240.4|14239|14239.5|14238|14240.5|14239|14239.5|14237.9|0
1655232590000|2022-06-14 18:49:50|14240.5|14237.9|14240.5|14239|14240.5|14239|14239.5|14237.9|0
1655232600000|2022-06-14 18:50:00|14241.5|14238|14240.5|14238|14241.5|14238|14240.5|14238|1
1655232610000|2022-06-14 18:50:10|14240.4|14238.9|14239.5|14238|14240.5|14239|14239.5|14238|0
1655232620000|2022-06-14 18:50:20|||||||||1
1655232630000|2022-06-14 18:50:30|14240.5|14239|14239.5|14238|14240.5|14239|14239.5|14238|7
1655232640000|2022-06-14 18:50:40|14240.5|14239|14240.5|14239|14241.5|14239|14239.5|14238|15
1655232650000|2022-06-14 18:50:50|14240.4|14238.9|14237.5|14236|14240.5|14239|14235.5|14234|42
1655232660000|2022-06-14 18:51:00|14236.5|14235|14235.5|14234|14236.5|14235|14234.5|14233|17
1655232670000|2022-06-14 18:51:10|14236.5|14234.9|14236.5|14235|14237.5|14235|14236.4|14234.9|11
1655232680000|2022-06-14 18:51:20|14237.5|14234|14235.4|14233.9|14237.5|14235|14234.4|14232.9|30
1655232690000|2022-06-14 18:51:30||14232.9||14232.9||14232.9||14232.9|11
1655232700000|2022-06-14 18:51:40||14233.9||14233.9||14233.9||14233.9|23
1655232710000|2022-06-14 18:51:50|14234.5|14232.9|14235.4|14233.9|14235.4|14233.9|14234.5|14232.9|14
1655232720000|2022-06-14 18:52:00|14235.5|14234|14237.4|14234.9|14237.4|14235.9|14235.5|14233.9|19
1655232730000|2022-06-14 18:52:10|14236.5|14235|14236.4|14234.9|14237.4|14235.9|14236.4|14234.9|6
1655232740000|2022-06-14 18:52:20|14236.5|14234|14234.4|14232.9|14236.5|14234.5|14234.4|14232.9|5
1655232770000|2022-06-14 18:52:50|14233.4|14231.9|14233.4|14231.9|14234.4|14232.9|14233.4|14231.9|53
1655232780000|2022-06-14 18:53:00|14234.4|14232.9|14234.4|14231.9|14234.9|14232.9|14234.4|14231.9|10
1655232790000|2022-06-14 18:53:10|14235.4|14232.9|14234.4|14232.9|14235.4|14232.9|14234.4|14232.9|24
1655232800000|2022-06-14 18:53:20|14233.5|14231.9|14233.4|14231.9|14233.5|14232|14233.4|14231.9|7
1655232810000|2022-06-14 18:53:30|14234.4|14232.9|14234.4|14232.9|14234.4|14232.9|14234.4|14232.9|11
1655232820000|2022-06-14 18:53:40|||||||||1
1655232830000|2022-06-14 18:53:50|14235.4|14233.9|14235.4|14233.9|14235.4|14233.9|14235.4|14233.9|8
1655232840000|2022-06-14 18:54:00|||||||||67
1655232860000|2022-06-14 18:54:20|||||||||1
1655232870000|2022-06-14 18:54:30|||||||||1
1655232880000|2022-06-14 18:54:40|14236.4|14234.9|14236.4|14233.9|14236.4|14234.9|14236.4|14233.9|19
1655232890000|2022-06-14 18:54:50||14234.9||14234.9||14234.9||14234.9|0
1655232900000|2022-06-14 18:55:00|14237.4|14235.9|14236.4|14234.9|14237.4|14235.9|14236.4|14234.9|25
1655232910000|2022-06-14 18:55:10|14235.4|14233.9|14235.4|14233.9|14236.4|14234.9|14235.4|14233.5|6
1655232930000|2022-06-14 18:55:30|14234.5|14233|14234.4|14231.9|14234.5|14233|14233.4|14231.9|14
1655232940000|2022-06-14 18:55:40|14233.4|14232.9|14235.4|14232.9|14235.4|14233.9|14233.4|14231.9|26
1655232950000|2022-06-14 18:55:50|14234.5|14233|14235.4|14233.9|14235.4|14233.9|14234.4|14232.9|4
1655232970000|2022-06-14 18:56:10|14234.4|14232.9|14234.4|14232.9|14235.4|14233|14234.4|14232.9|6
1655232980000|2022-06-14 18:56:20|14235.4|14233|14234.4|14232.9|14235.4|14233|14234.4|14231.9|8
1655233000000|2022-06-14 18:56:40|14233.4|14231.9|14233.4|14231.9|14233.4|14231.9|14233.4|14231.9|2
1655233010000|2022-06-14 18:56:50|14232.4|14230.9|14234.4|14232.9|14234.4|14232.9|14232.4|14230.9|76
1655233020000|2022-06-14 18:57:00|14234.5|14232|14234.4|14232.9|14234.5|14232.9|14233.4|14231.9|7
1655233030000|2022-06-14 18:57:10|14233.4|14231.9|14231.4|14229.9|14233.4|14231.9|14231.4|14229.9|37
1655233040000|2022-06-14 18:57:20|14232.4|14230.9|14232.4|14230.9|14232.4|14230.9|14232.4|14230.9|0
1655233050000|2022-06-14 18:57:30|14233.4|14231.9|14233.4|14231.9|14233.4|14231.9|14233.4|14231.9|6
1655233060000|2022-06-14 18:57:40|14232.4|14230.9|14232.4|14230.9|14233.4|14230.9|14232.4|14230.9|15
1655233080000|2022-06-14 18:58:00|14232.5|14231|14232.4|14230.9|14233.4|14231|14232.4|14229.9|58
1655233090000|2022-06-14 18:58:10|||||||||15
1655233100000|2022-06-14 18:58:20|14231.4|14229.9|14231.4|14229.9|14231.4|14229.9|14231.4|14229.9|5
1655233110000|2022-06-14 18:58:30|14232.4|14230|14232.4|14230.9|14232.4|14230.9|14231.4|14229.9|7
1655233120000|2022-06-14 18:58:40|14233.4|14231.9|14233.4|14231.9|14233.4|14231.9|14233.4|14230.9|19
1655233130000|2022-06-14 18:58:50|14234.4|14232|14234.4|14232.9|14234.4|14232.9|14233.4|14231.9|8
1655233140000|2022-06-14 18:59:00|14234.5|14231.9|14234.4|14232.9|14234.5|14232.9|14234.4|14231.9|1
1655233150000|2022-06-14 18:59:10|14233.4|14231.9|14234.4|14231.9|14234.4|14232.9|14233.4|14231.4|2
1655233160000|2022-06-14 18:59:20|14233.4||14233.4||14233.4||14233.4||0
1655233170000|2022-06-14 18:59:30|14232.4|14230.9|14232.4|14230.9|14232.4|14230.9|14232.4|14230.9|1
1655233180000|2022-06-14 18:59:40|14231.4|14229.9|14229.4|14227.9|14231.4|14229.9|14229.4|14227.9|90
1655233190000|2022-06-14 18:59:50|14228.4|14226.9|14227.4|14225.9|14228.4|14227.9|14227.4|14225.9|109
1655233200000|2022-06-14 19:00:00|14226.5|14225|14228.4|14226.9|14229.4|14227.9|14226.5|14225|76
1655233210000|2022-06-14 19:00:10|14229.4|14227.9|14229.4|14227.9|14230.4|14227.9|14228.4|14226.9|26
1655233220000|2022-06-14 19:00:20|14230.4|14228.9|14230.5|14228|14230.5|14228.9|14229.4|14227.9|18
1655233230000|2022-06-14 19:00:30|14230.4|14227.9|14229.4|14226.9|14230.4|14228.9|14229.4|14226.9|6
1655233240000|2022-06-14 19:00:40|14228.5|14227|14229.4|14227.9|14229.5|14227.9|14228.4|14225.9|22
1655233250000|2022-06-14 19:00:50|14229.5|14226.9|14229.4|14227.9|14229.5|14227.9|14229.4|14226.9|5
1655233260000|2022-06-14 19:01:00|14230.4|14228.9|14229.4|14227.9|14230.4|14228.9|14229.4|14227.9|21
1655233270000|2022-06-14 19:01:10||14226.9||14226.9||14226.9||14226.9|6
1655233280000|2022-06-14 19:01:20|14230.4|14227.9|14230.4|14228.9|14230.4|14228.9|14230.4|14227.9|26
1655233290000|2022-06-14 19:01:30||14227.9||14228.9||14228.9||14227.9|1
1655233300000|2022-06-14 19:01:40|14231.4|14229.9|14232.4|14230.9|14232.4|14230.9|14231.4|14229.9|22
1655233310000|2022-06-14 19:01:50|||||||||12
1655233320000|2022-06-14 19:02:00|14233.4|14231|14233.4|14231.9|14233.4|14231.9|14232.4|14230.9|62
1655233330000|2022-06-14 19:02:10|||||||||31
1655233340000|2022-06-14 19:02:20|14232.4|14230.9|14231.4|14229.9|14232.4|14230.9|14231.4|14229.9|12
1655233360000|2022-06-14 19:02:40|14232.4||14232.4||14232.4||14232.4||10
1655233370000|2022-06-14 19:02:50||14230.9||14230.9||14230.9||14230.9|0
1655233380000|2022-06-14 19:03:00|14231.4|14229.9|14232.4|14230.9|14232.4|14230.9|14231.4|14229.9|21
1655233390000|2022-06-14 19:03:10|14231.4|14229.9|14231.4|14229.9|14231.4|14229.9|14231.4|14229.9|6
1655233420000|2022-06-14 19:03:40|14230.4|14228.9|14231.4|14229.9|14231.4|14229.9|14230.4|14228.9|40
1655233430000|2022-06-14 19:03:50|14230.4|14228.9|14230.4|14228.9|14230.4|14228.9|14230.4|14228.9|10
1655233440000|2022-06-14 19:04:00|14229.5|14228|14227.4|14225.9|14229.5|14228|14227.4|14225.9|24
1655233450000|2022-06-14 19:04:10|14226.4|14224.9|14225.4|14223.9|14226.4|14224.9|14223.4|14221.9|104
1655233460000|2022-06-14 19:04:20|14226.4|14224|14225.4|14222.9|14226.5|14224.9|14225.4|14222.9|54
1655233470000|2022-06-14 19:04:30|14224.4|14223.9|14225.4|14222.9|14225.4|14223.9|14224.4|14222.9|26
1655233480000|2022-06-14 19:04:40|14226.4|14223.9|14226.4|14224.9|14226.4|14224.9|14226.4|14223.9|16
1655233490000|2022-06-14 19:04:50|14226.5|14223.9|14226.4|14224.9|14227.4|14224.9|14226.4|14223.9|9
1655233500000|2022-06-14 19:05:00|14227.4|14225|14228.4|14225.9|14228.4|14226|14226.5|14224.9|3
1655233510000|2022-06-14 19:05:10|14227.4|14224.9|14227.4|14224.9|14227.4|14224.9|14226.4|14224.9|1
1655233520000|2022-06-14 19:05:20|14226.4|14223.9|14226.4|14224.9|14226.4|14224.9|14225.4|14223.9|4
1655233530000|2022-06-14 19:05:30|14226.5|14223.9|14225.4|14223.9|14226.5|14224.9|14225.4|14223.9|4
1655233540000|2022-06-14 19:05:40|14226.4|14224.9|14227.4|14225.9|14227.4|14225.9|14226.4|14223.9|10
1655233550000|2022-06-14 19:05:50|14226.4|14224.9|14227.4|14225.9|14227.5|14225.9|14226.4|14224.4|6
1655233560000|2022-06-14 19:06:00|14227.5|14224.9|14225.4|14223.9|14227.5|14225.9|14225.4|14223.9|1
1655233570000|2022-06-14 19:06:10|14225.5|14223|14223.4|14221.9|14225.5|14223|14223.4|14221.9|7
1655233580000|2022-06-14 19:06:20|14222.4|14220.9|14224.4|14222.9|14224.4|14222.9|14222.4|14220.9|7
1655233590000|2022-06-14 19:06:30|||||||||7
1655233610000|2022-06-14 19:06:50|14225.4|14223|14224.4|14222.9|14225.4|14223|14224.4|14222.9|7
1655233620000|2022-06-14 19:07:00|14224.5|14223|14225.4|14223.9|14225.4|14223.9|14224.5|14223|7
1655233640000|2022-06-14 19:07:20|14224.4|14222.9|14224.4|14222.9|14225.4|14223.9|14224.4|14222.9|21
1655233650000|2022-06-14 19:07:30|14225.4|14223.9|14225.4|14222.9|14225.4|14223.9|14225.4|14222.9|9
1655233670000|2022-06-14 19:07:50|14226.4|14223.9|14226.4|14224.9|14226.5|14224.9|14226.4|14223.9|16
1655233680000|2022-06-14 19:08:00|14226.5|14224|14226.4|14224.9|14226.5|14224.9|14226.4|14223.9|0
1655233690000|2022-06-14 19:08:10|14225.9|14223.9|14225.4|14223.9|14226.4|14224.9|14225.4|14222.9|5
1655233700000|2022-06-14 19:08:20|14225.5|14223|14225.4|14223.9|14225.5|14223.9|14224.4|14222.9|4
1655233710000|2022-06-14 19:08:30|14224.5|14222.9|14225.4|14222.9|14225.4|14223|14224.4|14222.9|1
1655233720000|2022-06-14 19:08:40|14225.5|14223|14225.4|14222.9|14225.5|14223.9|14224.4|14222.9|2
1655233730000|2022-06-14 19:08:50|14225.5|14223.9|14226.4|14224.9|14226.5|14224.9|14225.5|14223.9|25
1655233740000|2022-06-14 19:09:00|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|10
1655233750000|2022-06-14 19:09:10|14228.4|14226.9|14228.4|14226.9|14228.4|14226.9|14228.4|14226.9|17
1655233760000|2022-06-14 19:09:20|14229.3|14227.8|14227.4|14225.9|14229.4|14227.8|14227.4|14225.9|28
1655233770000|2022-06-14 19:09:30|14228.4|14226.9|14228.4|14225.9|14228.4|14226.9|14228.4|14225.9|2
1655233780000|2022-06-14 19:09:40|14227.4|14226|14228.4|14226.9|14228.5|14226.9|14227.4|14225.9|1
1655233790000|2022-06-14 19:09:50|14227.4|14225.9|14226.4|14224.9|14227.5|14226|14226.4|14224.9|4
1655233800000|2022-06-14 19:10:00|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|14226.4|14224.9|3
1655233810000|2022-06-14 19:10:10|14228.4||14227.4||14228.4||14227.4||1
1655233820000|2022-06-14 19:10:20|||||||||2
1655233830000|2022-06-14 19:10:30|14226.4|14224.9|14226.4|14224.9|14226.4|14224.9|14226.4|14224.9|17
1655233840000|2022-06-14 19:10:40|14225.4|14223.9|14224.4|14222.9|14225.4|14223.9|14224.4|14222.9|15
1655233850000|2022-06-14 19:10:50|14225.4|14223.9|14224.4|14222.9|14225.4|14223.9|14224.4|14222.9|11
1655233860000|2022-06-14 19:11:00|14224.5|14223|14225.4|14222.9|14225.4|14223.9|14224.5|14222.9|2
1655233870000|2022-06-14 19:11:10|14224.4|14223|14225.4|14223.9|14225.4|14223.9|14224.4|14222.9|3
1655233890000|2022-06-14 19:11:30|14224.5|14222.9|14223.4|14221.9|14224.5|14223.9|14223.4|14221.9|29
1655233900000|2022-06-14 19:11:40|14222.4|14220.9|14224.4|14222.9|14224.4|14222.9|14222.4|14220.9|25
1655233910000|2022-06-14 19:11:50|14223.4|14221.9|14223.4|14221.9|14223.4|14221.9|14223.4|14221.9|3
1655233920000|2022-06-14 19:12:00|14224.4|14222|14224.4|14221.9|14224.4|14222.9|14223.4|14221.9|11
1655233930000|2022-06-14 19:12:10|14223.5|14222|14225.4|14222.9|14225.4|14223.9|14223.5|14221.9|19
1655233940000|2022-06-14 19:12:20|14225.9|14223.9|14225.4|14223.9|14225.9|14223.9|14225.4|14222.9|0
1655233950000|2022-06-14 19:12:30|14224.5|14222.9|14224.4|14222.9|14225.4|14223.9|14224.4|14222.9|0
1655233980000|2022-06-14 19:13:00|14225.4||14224.4||14225.4||14224.4||4
1655234010000|2022-06-14 19:13:30||14221.9||14222.9||14222.9||14221.9|1
1655234020000|2022-06-14 19:13:40|14223.4|14221.9|14223.4|14221.9|14223.4|14222.9|14223.4|14221.9|0
1655234030000|2022-06-14 19:13:50|14224.4|14222|14224.4|14222.9|14224.5|14222.9|14224.4|14222|10
1655234040000|2022-06-14 19:14:00|14224.5|14221.9|14222.4|14220.9|14224.5|14222.9|14222.4|14220.9|24
1655234050000|2022-06-14 19:14:10|14223.4|14221.9|14223.4|14221.9|14223.4|14221.9|14223.4|14220.9|5
1655234060000|2022-06-14 19:14:20|14222.5|14220.9|14223.4|14220.9|14223.4|14221.9|14222.4|14220.9|7
1655234070000|2022-06-14 19:14:30|14224.4|14221.9|14224.4|14222.9|14225.4|14222.9|14224.4|14221.9|26
1655234080000|2022-06-14 19:14:40|14223.5|14222|14223.4|14220.9|14223.5|14222|14223.4|14220.9|14
1655234090000|2022-06-14 19:14:50||14221.9||14221.9||14221.9||14221.9|1
1655234100000|2022-06-14 19:15:00|14224.4|14222.9|14223.4|14221.9|14224.4|14222.9|14223.4|14221.9|8
1655234120000|2022-06-14 19:15:20|14222.4|14220.9|14222.4|14220.9|14222.5|14220.9|14222.4|14220|23
1655234130000|2022-06-14 19:15:30|||||||||3
1655234140000|2022-06-14 19:15:40|14223.4|14221.9|14222.4|14220.9|14223.4|14221.9|14222.4|14220|110
1655234150000|2022-06-14 19:15:50|14223.4|14221.9|14222.4|14220.9|14223.4|14221.9|14222.4|14220.9|19
1655234160000|2022-06-14 19:16:00|14222.5|14221|14223.4|14221.9|14223.5|14221.9|14222.5|14220.9|2
1655234170000|2022-06-14 19:16:10|14223.5|14222|14224.4|14222.9|14224.4|14222.9|14223.5|14222|21
1655234180000|2022-06-14 19:16:20|14224.3|14222.8|14224.4|14222.9|14224.4|14222.9|14223.4|14221.9|54
1655234190000|2022-06-14 19:16:30||14221.9||14222.9||14222.9||14221.9|0
1655234200000|2022-06-14 19:16:40||14221.9||14222.9||14222.9||14221.9|0
1655234220000|2022-06-14 19:17:00|14224.3|14222.8|14223.4|14221.9|14224.3|14222.8|14223.4|14221.9|10
1655234230000|2022-06-14 19:17:10|14222.4|14220.9|14223.4|14220.9|14223.4|14220.9|14222.4|14220.9|7
1655234240000|2022-06-14 19:17:20|14222.4|14221.9|14223.4|14220.9|14223.4|14221.9|14222.4|14220.9|1
1655234250000|2022-06-14 19:17:30|14222.4||14222.4||14222.4||14222.4||0
1655234290000|2022-06-14 19:18:10|14221.4|14219.9|14221.4|14219.9|14221.4|14219.9|14221.4|14219.9|8
1655234300000|2022-06-14 19:18:20|14221.5|14220|14221.4|14218.9|14222.4|14220|14221.4|14218.9|13
1655234310000|2022-06-14 19:18:30|14220.4|14219.9|14220.4|14218.9|14220.4|14219.9|14220.4|14218.9|1
1655234320000|2022-06-14 19:18:40|14219.4|14217.9|14218.4|14216.9|14219.4|14217.9|14218.4|14216.9|36
1655234330000|2022-06-14 19:18:50|14219.4|14217.9|14219.4|14216.9|14219.4|14217.9|14218.4|14216.9|20
1655234340000|2022-06-14 19:19:00||14217.9||14217.9||14217.9||14217.9|1
1655234360000|2022-06-14 19:19:20||14216.9||14217.9||14217.9||14216.9|6
1655234380000|2022-06-14 19:19:40|14220.4|14218.9|14219.4|14217.9|14220.4|14218.9|14219.4|14217.9|4
1655234400000|2022-06-14 19:20:00|14218.4|14216.9|14217.4|14215.9|14218.4|14216.9|14217.4|14215.9|21
1655234410000|2022-06-14 19:20:10|14216.4|14214.9|14217.4|14215.9|14217.4|14215.9|14216.4|14214.9|38
1655234420000|2022-06-14 19:20:20|14216.4|14214.9|14216.4|14214.9|14216.4|14214.9|14216.4|14214.9|2
1655234430000|2022-06-14 19:20:30|||||||||4
1655234440000|2022-06-14 19:20:40|14217.4||14216.4||14217.4||14216.4||13
1655234450000|2022-06-14 19:20:50|14217.4|14215.9|14217.4|14215.9|14218.4|14216.4|14217.4|14215.9|16
1655234460000|2022-06-14 19:21:00|14218.4||14217.4||14218.4||14217.4||4
1655234470000|2022-06-14 19:21:10||14214.9||14215.9||14215.9||14214.9|4
1655234480000|2022-06-14 19:21:20||14214.9||14214.9||14214.9||14214.9|1
1655234490000|2022-06-14 19:21:30|14216.4|14215.9|14217.4|14214.9|14217.4|14215.9|14216.4|14214.9|0
1655234500000|2022-06-14 19:21:40|14216.4|14214|14215.4|14213.9|14216.4|14214|14215.4|14213.9|13
1655234510000|2022-06-14 19:21:50|14216.4||14216.4||14216.4||14216.4||7
1655234520000|2022-06-14 19:22:00|14215.4||14215.4||14215.4||14215.4||0
1655234530000|2022-06-14 19:22:10|||||||||1
1655234540000|2022-06-14 19:22:20|14216.4|14214.9|14216.4|14214.9|14216.4|14214.9|14216.4|14214.9|17
1655234560000|2022-06-14 19:22:40|||||||||1
1655234580000|2022-06-14 19:23:00|14217.4|14215.9|14216.4|14214.9|14217.4|14215.9|14216.4|14214.9|30
1655234590000|2022-06-14 19:23:10||14213.9||14213.9||14213.9||14213.9|8
1655234600000|2022-06-14 19:23:20|14215.4||14215.4||14215.4||14215.4||0
1655234610000|2022-06-14 19:23:30|14216.4|14214.9|14215.4|14213.9|14216.4|14214.9|14215.4|14213.9|41
1655234620000|2022-06-14 19:23:40|||||||||1
1655234630000|2022-06-14 19:23:50||14212.9||14213.9||14213.9||14212.9|13
1655234640000|2022-06-14 19:24:00|14216.4|14214.9|14215.4|14213.9|14216.4|14214.9|14215.4|14213.9|12
1655234650000|2022-06-14 19:24:10|14221.4|14212.9|14222.4|14220.9|14222.4|14220.9|14221.4|14212.9|26
1655234660000|2022-06-14 19:24:20|||||||||1
1655234670000|2022-06-14 19:24:30|14223.4|14221.9|14222.4|14220.9|14223.4|14221.9|14222.4|14220.9|42
1655234680000|2022-06-14 19:24:40|14223.4|14221.9|14224.4|14221.9|14224.4|14221.9|14223.4|14221.9|47
1655234690000|2022-06-14 19:24:50|14223.4|14222.9|14224.4|14222.9|14224.4|14222.9|14223.4|14222.9|8
1655234700000|2022-06-14 19:25:00|14223.4|14221.9|14224.4|14222.9|14224.4|14222.9|14223.4|14221.9|69
1655234720000|2022-06-14 19:25:20|||||||||14
1655234730000|2022-06-14 19:25:30|14223.4|14221.9|14224.4|14222.9|14224.4|14222.9|14223.4|14221.9|5
1655234740000|2022-06-14 19:25:40|14225.4|14223.9|14225.4|14223.9|14225.4|14223.9|14225.4|14223.9|9
1655234750000|2022-06-14 19:25:50|14225.3|14223.8|14221.4|14219.9|14225.3|14223.8|14221.4|14219.9|61
1655234760000|2022-06-14 19:26:00|14222.4|14220.9|14221.4|14218.9|14222.4|14220.9|14220.4|14218.9|24
1655234770000|2022-06-14 19:26:10||14219.9||14219.9||14219.9||14219.9|11
1655234780000|2022-06-14 19:26:20|14220.4|14218.9|14221.4|14218.9|14221.4|14219.9|14220.4|14218.9|13
1655234790000|2022-06-14 19:26:30||14219.9||14219.9||14219.9||14219.9|1
1655234800000|2022-06-14 19:26:40|||||||||39
1655234810000|2022-06-14 19:26:50|14222.4|14220.9|14222.4|14220.9|14223.4|14221.9|14222.4|14220.9|16
1655234820000|2022-06-14 19:27:00|14221.4|14219.9|14222.4|14219.9|14222.4|14219.9|14221.4|14219.9|8
1655234830000|2022-06-14 19:27:10|14221.4|14219.4|14221.4|14219.9|14222.4|14219.9|14221.4|14219.4|2
1655234840000|2022-06-14 19:27:20|14222.4||14222.4||14222.4||14222.4||3
1655234860000|2022-06-14 19:27:40||14220.9||14220.9||14220.9||14220.9|0
1655234870000|2022-06-14 19:27:50|14222.3|14220.8|14221.4|14219.9|14222.3|14220.8|14221.4|14219.9|1
1655234880000|2022-06-14 19:28:00|14222.4||14222.4||14222.4||14221.4||4
1655234890000|2022-06-14 19:28:10|14221.4||14222.4||14222.4||14221.4||0
1655234900000|2022-06-14 19:28:20|14221.4||14221.4||14222.4||14221.4||1
1655234910000|2022-06-14 19:28:30|14222.4||14222.4||14222.4||14222.4||0
1655234930000|2022-06-14 19:28:50||14220.9||14220.9||14220.9||14220.9|0
1655234940000|2022-06-14 19:29:00|14221.4|14219.9|14222.4|14219.9|14222.4|14220.9|14221.4|14219.9|15
1655234950000|2022-06-14 19:29:10|14221.4||14221.4||14222.4||14221.4||0
1655234960000|2022-06-14 19:29:20|14222.4|14220.9|14222.4|14220.9|14222.4|14220.9|14222.4|14220.9|2
1655234970000|2022-06-14 19:29:30|14221.4|14219.9|14222.4|14220.9|14222.4|14220.9|14221.4|14219.9|9
1655234980000|2022-06-14 19:29:40|14223.4|14221.9|14223.4|14221.9|14223.4|14221.9|14223.4|14221.9|20
1655234990000|2022-06-14 19:29:50|||||||||4
1655235000000|2022-06-14 19:30:00|14224.4|14222.9|14224.4|14222.9|14224.4|14222.9|14223.4|14222.9|9
1655235010000|2022-06-14 19:30:10||14221.9||14222.9||14222.9||14221.9|5
1655235020000|2022-06-14 19:30:20|14225.4|14223.9|14226.4|14224.9|14226.4|14224.9|14225.4|14223.9|11
1655235030000|2022-06-14 19:30:30|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|54
1655235040000|2022-06-14 19:30:40|||||||||3
1655235050000|2022-06-14 19:30:50|||||||||6
1655235060000|2022-06-14 19:31:00|14227.3|14225.8|14226.4|14224.9|14227.4|14225.8|14226.4|14224.9|48
1655235070000|2022-06-14 19:31:10|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|102
1655235080000|2022-06-14 19:31:20|14228.4|14226.9|14228.4|14226.9|14228.4|14226.9|14228.4|14226.9|4
1655235090000|2022-06-14 19:31:30|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|10
1655235100000|2022-06-14 19:31:40|14226.4|14224.9|14227.4|14224.9|14227.4|14224.9|14226.4|14224.9|9
1655235110000|2022-06-14 19:31:50|14226.4|14225.9|14227.4|14225.9|14227.4|14225.9|14226.4|14225.9|3
1655235120000|2022-06-14 19:32:00||14224.9||14225.9||14225.9||14224.9|2
1655235130000|2022-06-14 19:32:10|||||||||4
1655235150000|2022-06-14 19:32:30|||||||||7
1655235160000|2022-06-14 19:32:40|14226.4|14224.9|14226.4|14224.9|14227.4|14225.9|14226.4|14224.9|17
1655235180000|2022-06-14 19:33:00|14225.4|14223.9|14223.4|14221.9|14225.4|14223.9|14223.4|14221.9|65
1655235190000|2022-06-14 19:33:10|14222.4|14220.9|14223.4|14221.9|14223.4|14221.9|14222.4|14220.9|5
1655235200000|2022-06-14 19:33:20|14224.4|14222.9|14223.4|14221.9|14224.4|14222.9|14223.4|14221.9|14
1655235210000|2022-06-14 19:33:30|14223.3|14221.8|14223.4|14221.9|14223.4|14221.9|14223.3|14220.9|8
1655235220000|2022-06-14 19:33:40|14224.4|14222.9|14224.4|14221.9|14224.4|14222.9|14224.3|14221.9|4
1655235230000|2022-06-14 19:33:50|14225.4|14222.9|14225.4|14223.9|14225.4|14223.9|14224.4|14222.9|5
1655235240000|2022-06-14 19:34:00|14224.4|14222.9|14224.4|14222.9|14224.4|14222.9|14224.4|14222.9|1
1655235250000|2022-06-14 19:34:10|14223.4|14221.9|14224.4|14221.9|14224.4|14221.9|14223.4|14221.9|4
1655235260000|2022-06-14 19:34:20|14224.3|14222.8|14224.3|14222.8|14224.3|14222.8|14224.3|14222.8|0
1655235270000|2022-06-14 19:34:30|14224.4|14222.9|14224.4|14222.9|14224.4|14222.9|14224.4|14222.9|0
1655235280000|2022-06-14 19:34:40|14223.4|14221.9|14223.4|14221.9|14224.4|14221.9|14223.4|14221.8|3
1655235290000|2022-06-14 19:34:50|||||||||15
1655235300000|2022-06-14 19:35:00|14223.3|14220.9|14224.4|14221.9|14224.4|14221.9|14223.3|14220.9|7
1655235310000|2022-06-14 19:35:10|14223.4|14222.9|14225.4|14223.9|14226.4|14223.9|14223.4|14222.9|32
1655235320000|2022-06-14 19:35:20|14225.5|14224|14227.4|14224.9|14227.4|14224.9|14225.5|14223.9|4
1655235330000|2022-06-14 19:35:30|14226.4|14225.9|14227.4|14225.9|14227.4|14225.9|14226.4|14224.9|3
1655235340000|2022-06-14 19:35:40|14227.3|14225.8|14228.4|14226.9|14228.4|14226.9|14226.4|14224.9|8
1655235350000|2022-06-14 19:35:50|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|4
1655235360000|2022-06-14 19:36:00|14228.4|14226.9|14228.4|14226.9|14228.4|14226.9|14227.4|14225.9|31
1655235370000|2022-06-14 19:36:10|14228.3|14225.8|14227.4|14225.9|14228.4|14226.9|14227.4|14225.8|31
1655235380000|2022-06-14 19:36:20|14226.4|14224.9|14227.3|14224.8|14227.3|14224.9|14226.4|14224.8|2
1655235390000|2022-06-14 19:36:30|14227.4|14224.9|14227.4|14224.9|14227.4|14225.9|14226.4|14224.9|2
1655235400000|2022-06-14 19:36:40|14226.4|14225.9|14227.4|14225.9|14227.4|14225.9|14226.4|14224.9|7
1655235410000|2022-06-14 19:36:50|14227.3|14225.8|14227.4|14224.9|14227.4|14225.8|14227.3|14224.9|4
1655235420000|2022-06-14 19:37:00|14227.3|14225.8|14228.4|14225.9|14228.4|14226.9|14227.3|14225.8|26
1655235430000|2022-06-14 19:37:10|14228.3|14226.9|14228.3|14225.8|14228.3|14226.9|14228.3|14225.8|0
1655235440000|2022-06-14 19:37:20|14227.4|14225.9|14227.4|14225.9|14227.4|14225.9|14227.3|14224.9|15
1655235450000|2022-06-14 19:37:30|||||||||1
1655235460000|2022-06-14 19:37:40|14228.4|14226.9|14228.4|14226.9|14229.4|14227.9|14228.4|14226.9|4
1655235470000|2022-06-14 19:37:50|14229.3|14226.8|14229.4|14227.9|14229.4|14227.9|14229.3|14226.8|9
1655235480000|2022-06-14 19:38:00|14231.4|14228.9|14231.4|14228.9|14231.4|14228.9|14231.4|14228.9|2
1655235490000|2022-06-14 19:38:10|14230.4|14229.9|14231.4|14229.9|14231.4|14229.9|14230.4|14229.9|2
1655235500000|2022-06-14 19:38:20|14232.4|14228.9|14232.4|14230.9|14233.4|14231.9|14232.4|14228.9|34
1655235510000|2022-06-14 19:38:30|14233.3|14230.8|14233.4|14231.9|14233.4|14231.9|14233.3|14230.8|22
1655235520000|2022-06-14 19:38:40|14234.4|14232.9|14234.4|14232.9|14234.4|14232.9|14234.4|14231.9|7
1655235530000|2022-06-14 19:38:50|14233.4|14231.9|14235.4|14233.9|14235.4|14233.9|14233.4|14231.9|11
1655235540000|2022-06-14 19:39:00|||||||||18
1655235550000|2022-06-14 19:39:10|14234.4|14232.9|14236.4|14233.9|14236.4|14233.9|14234.4|14232.9|53
1655235560000|2022-06-14 19:39:20|14235.4|14232.9|14235.4|14233.9|14235.4|14233.9|14234.4|14232.9|10
1655235570000|2022-06-14 19:39:30|14236.4|14234.9|14236.4|14234.9|14236.4|14234.9|14236.4|14234.9|6
1655235580000|2022-06-14 19:39:40|||||||||20
1655235600000|2022-06-14 19:40:00|14237.4|14235.9|14237.4|14235.9|14238.4|14236.9|14237.4|14235.9|53
1655235610000|2022-06-14 19:40:10|14238.4||14237.4||14238.4||14237.4||4
1655235620000|2022-06-14 19:40:20|14236.4|14234.9|14237.4|14234.9|14237.4|14234.9|14236.4|14234.8|16
1655235630000|2022-06-14 19:40:30|14236.4|14233.9|14235.4|14233.9|14236.4|14233.9|14235.4|14233.9|55
1655235640000|2022-06-14 19:40:40|14236.4||14236.4||14236.4||14236.4||80
1655235650000|2022-06-14 19:40:50||14234.9||14234.9||14234.9||14234.9|1
1655235660000|2022-06-14 19:41:00||14233.9||14233.9||14233.9||14233.9|0
1655235670000|2022-06-14 19:41:10|14235.4|14234.9|14236.4|14234.9|14236.4|14234.9|14235.4|14233.9|6
1655235680000|2022-06-14 19:41:20||14233.9||14234.9||14234.9||14233.9|5
1655235700000|2022-06-14 19:41:40|14236.3|14233.8|14236.4|14234.9|14236.4|14234.9|14236.3|14233.8|9
1655235710000|2022-06-14 19:41:50|14235.4|14233.9|14236.4|14234.9|14236.4|14234.9|14235.4|14233.9|15
1655235720000|2022-06-14 19:42:00||14233.9||14234.9||14234.9||14233.9|10
1655235730000|2022-06-14 19:42:10|14236.3|14234.8|14235.4|14233.9|14236.3|14234.8|14235.4|14233.9|6
1655235740000|2022-06-14 19:42:20|||||||||7
1655235750000|2022-06-14 19:42:30|14235.3|14233.8|14235.4|14233.9|14235.4|14233.9|14234.4|14232.9|8
1655235760000|2022-06-14 19:42:40|14234.4|14232.9|14236.4|14234.9|14236.4|14234.9|14234.4|14232.9|9
1655235770000|2022-06-14 19:42:50|||||||||2
1655235780000|2022-06-14 19:43:00|14236.3|14233.9|14236.4|14234.9|14236.4|14234.9|14236.3|14233.9|3
1655235790000|2022-06-14 19:43:10|||||||||1
1655235800000|2022-06-14 19:43:20|14237.4|14233.9|14236.4|14233.9|14237.4|14233.9|14236.4|14233.9|6
1655235810000|2022-06-14 19:43:30|14236.3|14234.8|14236.4|14234.9|14236.4|14234.9|14236.3|14234.8|0
1655235820000|2022-06-14 19:43:40||14233.9||14233.9||14233.9||14233.9|6
1655235830000|2022-06-14 19:43:50|14235.4||14235.4||14235.4||14235.4||0
1655235840000|2022-06-14 19:44:00|14236.4||14236.4||14236.4||14236.4||0
1655235860000|2022-06-14 19:44:20|14236.3|14234.8|14235.4|14233.9|14236.4|14234.9|14235.4|14233.9|1
1655235870000|2022-06-14 19:44:30|14236.4||14236.4||14236.4||14235.4||6
1655235880000|2022-06-14 19:44:40||14234.9||14234.9||14234.9||14234.9|0
1655235890000|2022-06-14 19:44:50|14235.4|14233.9|14236.4|14233.9|14236.4|14233.9|14235.4|14233.9|2
1655235900000|2022-06-14 19:45:00|14237.3|14234.9|14238.4|14235.9|14238.4|14236.9|14237.3|14234.8|20
1655235910000|2022-06-14 19:45:10|14237.4||14238.4||14238.4||14237.4||0
1655235920000|2022-06-14 19:45:20|14237.4||14237.4||14237.4||14237.4||2
1655235930000|2022-06-14 19:45:30||14234.9||14234.9||14234.9||14234.9|16
1655235940000|2022-06-14 19:45:40|14236.4|14234.8|14235.4|14233.9|14237.4|14235.8|14235.4|14233.9|24
1655235950000|2022-06-14 19:45:50|14236.4|14234.9|14236.4|14234.9|14236.4|14234.9|14235.4|14234.9|27
1655235960000|2022-06-14 19:46:00|||||||||1
1655235970000|2022-06-14 19:46:10|||||||||4
1655235980000|2022-06-14 19:46:20|||||||||1
1655235990000|2022-06-14 19:46:30|14237.4|14235.9|14237.4|14234.9|14237.4|14235.9|14236.4|14234.9|11
1655236000000|2022-06-14 19:46:40|14236.4||14236.4||14236.4||14236.4||2
1655236010000|2022-06-14 19:46:50|14237.4|14235.8|14237.4|14235.9|14237.4|14235.9|14236.4|14234.9|30
1655236020000|2022-06-14 19:47:00|14236.4|14234.9|14238.4|14235.9|14238.4|14235.9|14236.4|14234.9|15
1655236030000|2022-06-14 19:47:10|14237.4||14237.4||14238.4||14237.4||2
1655236040000|2022-06-14 19:47:20|14236.4|14234.9|14237.4|14234.9|14237.4|14234.9|14236.4|14234.9|4
1655236050000|2022-06-14 19:47:30|14236.4||14236.4||14236.4||14236.4||5
1655236060000|2022-06-14 19:47:40|||||||||6
1655236070000|2022-06-14 19:47:50|||||||||26
1655236080000|2022-06-14 19:48:00|14237.4|14235.9|14237.4|14235.9|14237.4|14235.9|14237.4|14235.9|14
1655236090000|2022-06-14 19:48:10|14238.4|14236.9|14238.4|14236.9|14238.4|14236.9|14238.4|14236.9|24
1655236100000|2022-06-14 19:48:20|||||||||11
1655236110000|2022-06-14 19:48:30|14238.3|14235.8|14238.4|14236.9|14238.4|14236.9|14238.3|14235.8|10
1655236120000|2022-06-14 19:48:40|14237.4|14235.9|14237.4|14235.9|14238.4|14236.8|14237.4|14235.9|8
1655236130000|2022-06-14 19:48:50|14239.2|14237.7|14239.4|14237.9|14239.4|14237.9|14238.4|14236.9|333
1655236140000|2022-06-14 19:49:00|14238.4|14236.9|14239.4|14237.9|14239.4|14237.9|14238.4|14236.9|15
1655236150000|2022-06-14 19:49:10|14238.4|14236.9|14237.4|14235.9|14238.4|14236.9|14237.4|14235.9|31
1655236160000|2022-06-14 19:49:20|||||||||2
1655236170000|2022-06-14 19:49:30|14238.4|14236.9|14239.4|14236.9|14239.4|14236.9|14238.4|14235.9|23
1655236180000|2022-06-14 19:49:40|14238.4||14238.4||14239.4||14238.4||5
1655236200000|2022-06-14 19:50:00|14239.3|14237.8|14241.4|14239.9|14241.4|14239.9|14239.3|14237.8|36
1655236210000|2022-06-14 19:50:10|||||||||8
1655236220000|2022-06-14 19:50:20|14242.4|14239.8|14242.4|14239.9|14242.4|14239.9|14241.4|14239.8|9
1655236230000|2022-06-14 19:50:30|14242.3|14240.8|14242.4|14240.9|14242.4|14240.9|14242.3|14239.9|5
1655236240000|2022-06-14 19:50:40|14243.4|14241.8|14243.4|14241.9|14243.4|14241.9|14243.3|14241.8|11
1655236250000|2022-06-14 19:50:50|14242.4|14240.9|14242.4|14240.9|14242.4|14240.9|14242.4|14240.9|2
1655236260000|2022-06-14 19:51:00|14243.4||14242.4||14243.4||14242.4||7
1655236270000|2022-06-14 19:51:10|||||||||8
1655236280000|2022-06-14 19:51:20|14242.3|14240.8|14240.4|14238.9|14242.4|14240.9|14239.4|14237.9|45
1655236300000|2022-06-14 19:51:40|14241.4||14241.4||14241.4||14241.4||4
1655236310000|2022-06-14 19:51:50|14239.4|14239.9|14239.4|14236.9|14239.4|14239.9|14239.4|14236.9|24
1655236320000|2022-06-14 19:52:00|14238.4|14235.8|14238.4|14236.9|14238.4|14236.9|14238.3|14235.8|17
1655236330000|2022-06-14 19:52:10|14239.4|14237.9|14238.4|14236.9|14239.4|14237.9|14238.4|14236.9|13
1655236340000|2022-06-14 19:52:20|14239.4|14236.8|14238.4|14236.9|14239.4|14237.9|14238.4|14236.8|26
1655236350000|2022-06-14 19:52:30|14239.4||14239.4||14239.4||14238.4||2
1655236360000|2022-06-14 19:52:40||14237.9||14237.9||14237.9||14237.9|3
1655236370000|2022-06-14 19:52:50|14240.4|14238.9|14240.4|14238.9|14240.4|14238.9|14240.4|14238.9|3
1655236380000|2022-06-14 19:53:00|14241.4|14238.8|14241.4|14238.9|14241.4|14238.9|14240.4|14238.8|5
1655236390000|2022-06-14 19:53:10|14242.4|14239.9|14242.4|14239.9|14242.4|14239.9|14242.4|14239.9|5
1655236400000|2022-06-14 19:53:20|14241.4|14239.8|14242.4|14240.9|14242.4|14240.9|14241.4|14239.8|20
1655236410000|2022-06-14 19:53:30|14243.4|14241.9|14243.4|14241.9|14243.4|14241.9|14243.4|14241.9|9
1655236420000|2022-06-14 19:53:40|||||||||9
1655236430000|2022-06-14 19:53:50|14242.4|14240.9|14242.4|14240.9|14242.4|14240.9|14242.4|14240.9|11
1655236440000|2022-06-14 19:54:00|14243.4|14241.9|14244.4|14241.9|14244.4|14241.9|14242.4|14240.9|29
1655236450000|2022-06-14 19:54:10|14244.3|14242.8|14243.4|14241.9|14244.4|14242.9|14243.4|14241.9|7
1655236460000|2022-06-14 19:54:20|14243.3|14240.9|14243.4|14241.9|14243.4|14241.9|14243.3|14240.9|1
1655236470000|2022-06-14 19:54:30|14242.4|14240.9|14243.4|14241.9|14243.4|14241.9|14242.4|14240.9|7
1655236480000|2022-06-14 19:54:40|14244.4|14242.9|14245.4|14243.9|14245.4|14243.9|14244.4|14242.9|30
1655236490000|2022-06-14 19:54:50|14246.4||14246.4||14246.4||14246.4||9
1655236500000|2022-06-14 19:55:00|14246.3|14244.9|14246.4|14243.9|14246.4|14244.9|14245.4|14243.9|28
1655236510000|2022-06-14 19:55:10|14245.4||14245.4||14246.4||14245.4||6
1655236520000|2022-06-14 19:55:20|14246.4||14245.4||14246.4||14245.4||17
1655236530000|2022-06-14 19:55:30|14243.4|14241.9|14242.4|14240.9|14243.4|14241.9|14242.4|14240.9|31
1655236540000|2022-06-14 19:55:40|14241.4|14239.9|14241.4|14239.9|14241.4|14239.9|14241.4|14239.9|11
1655236550000|2022-06-14 19:55:50|14240.4|14238.9|14241.4|14239.9|14241.4|14239.9|14240.4|14238.9|17
1655236580000|2022-06-14 19:56:20|14241.3|14238.9|14241.4|14238.9|14241.4|14239.9|14240.4|14238.8|3
1655236590000|2022-06-14 19:56:30|14240.4||14241.4||14241.4||14240.4||3
1655236600000|2022-06-14 19:56:40|14240.4|14239.8|14241.4|14239.9|14241.4|14239.9|14240.4|14239.8|2
1655236610000|2022-06-14 19:56:50||14238.9||14238.9||14238.9||14238.9|3
1655236640000|2022-06-14 19:57:20|14241.3|14239.8|14240.4|14238.9|14241.4|14239.9|14240.4|14238.9|3
1655236650000|2022-06-14 19:57:30|14241.4||14241.4||14241.4||14241.4||1
1655236660000|2022-06-14 19:57:40|14240.4|14237.9|14239.4|14237.9|14240.4|14237.9|14239.4|14237.9|0
1655236670000|2022-06-14 19:57:50|14239.3|14237.8|14241.3|14238.8|14241.3|14238.8|14239.3|14237.8|2
1655236680000|2022-06-14 19:58:00|14240.3|14237.8|14240.3|14237.8|14240.3|14238.8|14239.3|14237.8|27
1655236690000|2022-06-14 19:58:10||14238.8||14238.8||14238.8||14238.8|5
1655236700000|2022-06-14 19:58:20||14237.8||14238.8||14238.8||14237.8|1
1655236710000|2022-06-14 19:58:30|14239.3|14237.8|14239.3|14237.8|14239.3|14237.8|14239.3|14237.8|4
1655236720000|2022-06-14 19:58:40|||||||||1
1655236730000|2022-06-14 19:58:50|14239.4|14237.9|14240.3|14238.8|14240.3|14238.8|14239.4|14237.9|13
1655236740000|2022-06-14 19:59:00|14241.3|14239.8|14241.3|14239.8|14241.3|14239.8|14241.3|14239.8|10
1655236750000|2022-06-14 19:59:10|14241.4|14239.9|14242.3|14240.8|14242.3|14240.8|14241.4|14239.9|4
1655236760000|2022-06-14 19:59:20|||||||||3
1655236770000|2022-06-14 19:59:30|||||||||14
1655236780000|2022-06-14 19:59:40|||||||||13
1655236790000|2022-06-14 19:59:50|14242.5|14241|14242.3|14239.8|14242.5|14241|14241.4|14239.8|15
1655273100000|2022-06-15 06:05:00|14260.4|14257.9|14260.4|14258.9|14262.4|14259.9|14259.4|14257.9|57
1655273110000|2022-06-15 06:05:10|14261.4|14257.9|14259.4|14257.9|14261.4|14257.9|14259.4|14257.9|65
1655273120000|2022-06-15 06:05:20|14259.5|14256.9|14261.4|14259.9|14261.4|14259.9|14258.4|14256.9|39
1655273130000|2022-06-15 06:05:30|14263.4|14261.9|14267.4|14265.9|14268.4|14265.9|14263.4|14261.9|122
1655273140000|2022-06-15 06:05:40|14266.4|14263.9|14263.4|14261.9|14266.4|14263.9|14263.4|14261.9|79
1655273150000|2022-06-15 06:05:50|14264.4|14262|14262.4|14260.9|14264.4|14262|14262.4|14260.9|47
1655273160000|2022-06-15 06:06:00|14261.4|14258.9|14260.4|14257.9|14261.4|14259.9|14259.5|14257.9|53
1655273170000|2022-06-15 06:06:10|14261.4|14258.9|14261.4|14258.9|14261.4|14258.9|14261.4|14258.9|18
1655273180000|2022-06-15 06:06:20|14262.4|14259.9|14266.4|14264.9|14266.4|14264.9|14261.4|14259.9|62
1655273190000|2022-06-15 06:06:30|14267.4|14263.9|14268.4|14266.9|14268.4|14266.9|14267.4|14263.9|17
1655273200000|2022-06-15 06:06:40|14267.5|14265.9|14266.4|14264.9|14267.5|14266|14265.4|14263.9|178
1655273210000|2022-06-15 06:06:50|14265.4|14263.9|14266.4|14264.9|14267.4|14265.9|14265.4|14263.9|57
1655273220000|2022-06-15 06:07:00|14267.4|14265.9|14269.4|14267.9|14269.4|14267.9|14266.4|14263.9|91
1655273230000|2022-06-15 06:07:10|14270.4|14268.9|14269.4|14267.9|14270.4|14268.9|14269.4|14267.9|83
1655273240000|2022-06-15 06:07:20|14268.4|14266.9|14271.4|14269.9|14272.4|14270.9|14267.4|14265.9|95
1655273250000|2022-06-15 06:07:30|14270.4|14268.9|14273.4|14271.9|14273.4|14271.9|14270.4|14268.9|139
1655273260000|2022-06-15 06:07:40|14274.5|14272|14273.4|14271.9|14274.5|14272.9|14273.4|14271.9|38
1655273270000|2022-06-15 06:07:50|14273.5|14272|14275.4|14272.9|14275.4|14273.9|14273.4|14271.9|57
1655273280000|2022-06-15 06:08:00|14275.9|14273.9|14276.4|14274.9|14276.5|14274.9|14273.4|14271.9|99
1655273290000|2022-06-15 06:08:10|14275.4|14273.9|14277.4|14275.9|14278.4|14276.9|14275.4|14273.9|111
1655273300000|2022-06-15 06:08:20|14279.4|14277.9|14285.4|14282.9|14285.4|14283.9|14279.4|14277.9|167
1655273310000|2022-06-15 06:08:30|14284.4|14283.9|14284.4|14281.9|14287.4|14285|14283.4|14281.9|123
1655273320000|2022-06-15 06:08:40|14283.4|14280.9|14283.4|14280.9|14284.4|14282.9|14281.5|14280|204
1655273330000|2022-06-15 06:08:50|14282.5|14281|14281.4|14279.9|14284.4|14282.9|14281.4|14279.9|30
1655273340000|2022-06-15 06:09:00|14280.4|14278.9|14281.4|14279.9|14282.4|14280.9|14280.4|14277.9|170
1655273350000|2022-06-15 06:09:10|14282.4|14280.9|14283.4|14281.9|14284.5|14282|14282.4|14279.9|61
1655273360000|2022-06-15 06:09:20|14284.4|14282.9|14290.4|14287.9|14290.4|14288.9|14283.4|14281.9|78
1655273370000|2022-06-15 06:09:30|14292.4|14288.9|14293.4|14291.9|14294.4|14292.9|14291.4|14288.9|107
1655273380000|2022-06-15 06:09:40|14292.4|14290.9|14292.4|14290.9|14293.4|14291.9|14291.4|14289.9|56
1655273390000|2022-06-15 06:09:50|14294.4|14292.9|14293.4|14291.9|14297.4|14295.9|14291.4|14289.9|344
1655273400000|2022-06-15 06:10:00|14292.4|14290.9|14292.4|14289.9|14297.4|14295.9|14292.4|14289.9|160
1655273410000|2022-06-15 06:10:10|14291.4|14288.9|14280.4|14278.9|14291.4|14288.9|14280.4|14278.9|119
1655273420000|2022-06-15 06:10:20|14278.4|14277.9|14276.4|14273.9|14278.4|14277.9|14276.4|14273.9|59
1655273430000|2022-06-15 06:10:30|14275.5|14274|14275.4|14273.9|14277.5|14275.9|14273.4|14271.9|411
1655273440000|2022-06-15 06:10:40|14276.4|14273|14273.4|14270.9|14276.4|14273|14272.4|14269.9|92
1655273450000|2022-06-15 06:10:50|14272.4|14269.9|14274.4|14271.9|14274.4|14272|14272.4|14269.9|24
1655273460000|2022-06-15 06:11:00|14273.5|14272|14273.4|14271.9|14274.4|14272.9|14272.4|14270.9|65
1655273470000|2022-06-15 06:11:10|14272.4|14270.9|14276.5|14274|14276.5|14274.9|14271.4|14269.9|154
1655273480000|2022-06-15 06:11:20|14276.4|14273.9|14275.4|14272.9|14277.4|14274.9|14273.4|14271.9|110
1655273490000|2022-06-15 06:11:30|14277.4|14274.9|14281.4|14279.9|14282.5|14280.9|14276.4|14274.9|71
1655273500000|2022-06-15 06:11:40|14280.5|14278|14276.5|14275|14280.5|14278.9|14275.5|14273.9|87
1655273510000|2022-06-15 06:11:50|14276.4|14274.9|14276.4|14274.9|14278.4|14275.9|14276.4|14274.9|97
1655273520000|2022-06-15 06:12:00|14276.3|14274.8|14278.4|14275.9|14278.4|14275.9|14273.4|14271.9|55
1655273530000|2022-06-15 06:12:10|14277.5|14276|14279.4|14276.9|14280.4|14278|14277.5|14275.5|32
1655273540000|2022-06-15 06:12:20|14278.4|14277.9|14277.4|14275.9|14278.4|14277.9|14275.4|14273.9|99
1655273550000|2022-06-15 06:12:30|14275.8|14272.3|14277.4|14274.9|14277.4|14275.9|14274.4|14271.9|68
1655273560000|2022-06-15 06:12:40|14278.4|14275.9|14275.4|14272.9|14278.5|14276.9|14275.4|14272.9|21
1655273570000|2022-06-15 06:12:50|14274.5|14273|14278.4|14276.9|14280.4|14278.9|14274.4|14272.9|70
1655273580000|2022-06-15 06:13:00|14277.5|14276|14283.4|14280.9|14283.4|14280.9|14277.3|14274.9|47
1655273590000|2022-06-15 06:13:10|14282.4|14279.9|14280.4|14278.9|14282.4|14279.9|14279.4|14276.9|81
1655273600000|2022-06-15 06:13:20|14282.4|14280.9|14283.4|14281.9|14285.4|14282.9|14281.4|14279.9|95
1655273610000|2022-06-15 06:13:30|14282.5|14280.9|14284.4|14282.9|14287.4|14285.8|14282.4|14280.9|63
1655273620000|2022-06-15 06:13:40|14285.3|14283.8|14288.4|14286.9|14291.4|14289.9|14285.3|14283.8|102
1655273630000|2022-06-15 06:13:50|14287.4|14285.9|14288.4|14286.9|14291.4|14289|14286.4|14284.9|55
1655273640000|2022-06-15 06:14:00|14287.4|14285.9|14289.4|14286.9|14291.4|14289|14287.4|14285.9|112
1655273650000|2022-06-15 06:14:10|14288.4|14287|14290.4|14288.9|14290.4|14288.9|14288.4|14285.9|50
1655273660000|2022-06-15 06:14:20|14288.4|14287.9|14286.4|14284.9|14288.4|14287.9|14285.4|14282.9|160
1655273670000|2022-06-15 06:14:30|14287.4|14285.9|14282.4|14280.9|14287.4|14285.9|14282.4|14280.9|65
1655273680000|2022-06-15 06:14:40|14282.3|14280.8|14280.4|14278.9|14282.3|14280.8|14279.4|14276.9|50
1655273690000|2022-06-15 06:14:50|14279.4|14277.9|14280.4|14277.9|14280.5|14278.9|14279.4|14277.9|46
1655273700000|2022-06-15 06:15:00|14279.5|14278|14280.5|14278|14280.5|14278.9|14278.4|14275.9|39
1655273710000|2022-06-15 06:15:10|14279.4|14277.9|14280.4|14278.9|14281.4|14279.9|14277.4|14275.9|47
1655273720000|2022-06-15 06:15:20|14281.4|14279.9|14281.4|14279.9|14282.4|14280.9|14280.4|14278.9|154
1655273730000|2022-06-15 06:15:30|14281.5|14280|14278.4|14275.9|14285.4|14282.9|14275.4|14273.9|310
1655273740000|2022-06-15 06:15:40|14277.4|14274.9|14278.4|14276.9|14278.4|14276.9|14276.4|14273.9|36
1655273750000|2022-06-15 06:15:50|14279.4|14275.9|14277.4|14275.9|14279.4|14277.9|14277.4|14275.9|56
1655273760000|2022-06-15 06:16:00|14278.4|14276.9|14276.4|14274.9|14278.4|14276.9|14275.4|14273.9|78
1655273770000|2022-06-15 06:16:10|14277.4|14275.9|14280.4|14278.9|14281.4|14279.9|14276.4|14275.9|38
1655273780000|2022-06-15 06:16:20|14280.5|14279|14283.4|14281.9|14283.4|14281.9|14279.4|14277.9|51
1655273790000|2022-06-15 06:16:30|14282.5|14281|14283.4|14281.9|14284.4|14282.9|14282.5|14280.9|62
1655273800000|2022-06-15 06:16:40|14282.4|14280.9|14286.4|14284.9|14286.4|14284.9|14282.4|14280.9|29
1655273810000|2022-06-15 06:16:50|14285.4|14283.9|14286.4|14284.9|14286.4|14284.9|14285.4|14283.9|63
1655273820000|2022-06-15 06:17:00|14287.3|14285.8|14286.4|14284.9|14287.4|14285.9|14286.4|14284.9|12
1655273830000|2022-06-15 06:17:10|14287.3|14285.8|14286.4|14284.9|14287.4|14285.9|14284.4|14282.9|43
1655273840000|2022-06-15 06:17:20|14287.4|14285.9|14286.4|14284.9|14287.4|14285.9|14286.4|14284.9|28
1655273850000|2022-06-15 06:17:30|14287.4|14285.9|14287.4|14285.9|14287.4|14285.9|14287.4|14285.9|10
1655273860000|2022-06-15 06:17:40|14286.4|14284.9|14281.4|14279.9|14286.4|14284.9|14280.4|14278.9|45
1655273870000|2022-06-15 06:17:50|14280.5|14279|14279.4|14277.9|14280.5|14279|14279.4|14277.9|19
1655273880000|2022-06-15 06:18:00|14278.5|14276.9|14281.4|14278.9|14281.4|14279.9|14278.5|14276.9|67
1655273890000|2022-06-15 06:18:10|14281|14279.9|14283.4|14280.9|14283.4|14281.9|14280.4|14278.9|52
1655273900000|2022-06-15 06:18:20|14282.4|14281.9|14283.4|14281.9|14284.4|14282.9|14282.4|14280.9|35
1655273910000|2022-06-15 06:18:30|14282.4|14280.9|14282.4|14280.9|14286.5|14284.9|14282.4|14280.9|469
1655273920000|2022-06-15 06:18:40|14282.5|14280|14280.4|14278.9|14282.5|14280|14280.4|14278.9|25
1655273930000|2022-06-15 06:18:50|14279.4|14277.9|14277.4|14275.9|14279.5|14277.9|14276.4|14274.9|119
1655273940000|2022-06-15 06:19:00|14278.4|14276.9|14275.4|14273.9|14278.4|14276.9|14274.4|14272.9|49
1655273950000|2022-06-15 06:19:10|14274.4|14272.9|14275.4|14272.9|14276.4|14274.9|14274.4|14272.9|53
1655273960000|2022-06-15 06:19:20|14276.3|14273.9|14279.4|14277.9|14279.4|14277.9|14276.3|14272.9|66
1655273970000|2022-06-15 06:19:30|14278.4|14276.9|14280.4|14278.9|14280.4|14278.9|14277.4|14275.9|107
1655273980000|2022-06-15 06:19:40|14279.4|14277.9|14281.4|14279.9|14281.4|14279.9|14279.4|14277.9|38
1655273990000|2022-06-15 06:19:50|14280.5|14278.9|14284.4|14282.9|14284.4|14282.9|14280.4|14278.9|96
1655274000000|2022-06-15 06:20:00|14285.4|14283.9|14284.4|14282.9|14286.4|14284.9|14284.4|14281.9|71
1655274010000|2022-06-15 06:20:10|14283.5|14282|14285.4|14282.9|14285.5|14283.9|14281.4|14279.9|180
1655274020000|2022-06-15 06:20:20|14284.4|14283.9|14289.4|14286.9|14289.5|14287.9|14284.4|14283.9|241
1655274030000|2022-06-15 06:20:30|14288.5|14287.9|14285.4|14283.9|14290.4|14288|14285.4|14283.9|169
1655274040000|2022-06-15 06:20:40|14284.4|14282.9|14284.4|14282.9|14286.4|14284.9|14284.4|14282.9|148
1655274050000|2022-06-15 06:20:50|14285.3|14283.8|14284.4|14282.9|14286.4|14283.9|14283.4|14281.9|77
1655274060000|2022-06-15 06:21:00|14285.4|14283.9|14279.4|14276.9|14285.4|14283.9|14279.4|14276.9|213
1655274070000|2022-06-15 06:21:10|14279.5|14277|14286.4|14283.9|14288.4|14286.9|14279.4|14277|58
1655274080000|2022-06-15 06:21:20|14285.4|14284.9|14289.4|14287.9|14289.4|14287.9|14285.4|14283.9|55
1655274090000|2022-06-15 06:21:30|14288.9|14286.9|14294.4|14292.9|14295.4|14293.9|14287.4|14285.9|208
1655274100000|2022-06-15 06:21:40|14293.4|14291.9|14291.4|14289.9|14294.4|14292.9|14290.4|14288.9|69
1655274110000|2022-06-15 06:21:50|14292.5|14290|14292.4|14290.9|14293.4|14291.9|14291.4|14289.9|127
1655274120000|2022-06-15 06:22:00|14291.4|14289.9|14297.4|14295.9|14297.4|14295.9|14291.4|14289.9|166
1655274130000|2022-06-15 06:22:10|14296.4|14294.9|14300.4|14298.9|14301.4|14299.9|14296.4|14294.9|57
1655274140000|2022-06-15 06:22:20|14299.4|14297.9|14302.4|14300.9|14302.4|14300.9|14298.4|14296.9|124
1655274150000|2022-06-15 06:22:30|14301.4|14299.9|14301.4|14299.9|14303.4|14301.9|14301.4|14299.9|207
1655274160000|2022-06-15 06:22:40|14300.4|14298.9|14302.4|14300.9|14302.4|14300.9|14299.4|14297.9|69
1655274170000|2022-06-15 06:22:50|14301.4|14299.9|14302.4|14300.9|14302.4|14300.9|14301.4|14299.9|462
1655274180000|2022-06-15 06:23:00|14301.4|14299.9|14302.4|14300.9|14303.4|14301.9|14301.4|14299.9|308
1655274190000|2022-06-15 06:23:10|14301.4|14299.9|14300.4|14298.9|14302.5|14301|14300.4|14298.9|404
1655274200000|2022-06-15 06:23:20|14301.4|14299.9|14302.4|14300.9|14302.4|14300.9|14301.4|14299.9|110
1655274210000|2022-06-15 06:23:30|14301.4|14299.9|14301.4|14298.9|14301.4|14300.9|14299.4|14297.9|84
1655274220000|2022-06-15 06:23:40|14300.4|14298.8|14299.4|14297.9|14300.4|14298.9|14297.4|14295.9|55
1655274230000|2022-06-15 06:23:50|14300.4|14298.9|14302.4|14300.9|14303.4|14301.9|14300.4|14298.9|58
1655274240000|2022-06-15 06:24:00|14302.5|14301|14302.4|14300.9|14303.4|14301.9|14302.4|14300.9|90
1655274250000|2022-06-15 06:24:10|14301.4|14299.9|14302.4|14300.9|14302.4|14300.9|14300.4|14298.9|103
1655274260000|2022-06-15 06:24:20|14301.5|14300|14306.4|14304.9|14306.4|14304.9|14301.5|14299.9|229
1655274270000|2022-06-15 06:24:30|14304.4|14303.9|14303.4|14301.9|14307.4|14305.9|14303.4|14301.9|419
1655274280000|2022-06-15 06:24:40|14302.4|14300.9|14298.4|14296.9|14302.4|14300.9|14297.4|14295.9|162
1655274290000|2022-06-15 06:24:50|14297.4|14295.9|14291.4|14289.9|14298.3|14296.8|14291.4|14289.9|123
1655274300000|2022-06-15 06:25:00|14290.4|14288.9|14294.4|14292.9|14296.4|14294.9|14289.4|14287.9|181
1655274310000|2022-06-15 06:25:10|14295.4|14293.9|14298.4|14296.9|14299.4|14297.9|14295.4|14293.9|86
1655274320000|2022-06-15 06:25:20|14297.4|14295.9|14298.4|14296.9|14299.4|14297.9|14297.4|14295.9|136
1655274330000|2022-06-15 06:25:30|14299.4|14297.9|14298.4|14296.9|14299.4|14297.9|14298.4|14296.9|15
1655274340000|2022-06-15 06:25:40|14297.4|14295.9|14300.4|14298.9|14301.4|14299|14297.4|14295.9|57
1655274350000|2022-06-15 06:25:50|14301.4|14299.9|14301.4|14299.9|14302.4|14300.9|14299.4|14297.9|193
1655274360000|2022-06-15 06:26:00|14300.4|14298.9|14302.4|14300.9|14302.4|14300.9|14299.4|14297.9|56
1655274370000|2022-06-15 06:26:10|14301.4|14299.9|14299.4|14297.9|14301.4|14299.9|14298.4|14296.9|124
1655274380000|2022-06-15 06:26:20|14300.4|14298.9|14298.4|14296.9|14300.4|14298.9|14298.4|14295.9|44
1655274390000|2022-06-15 06:26:30|14299.4|14295.9|14297.4|14295.9|14299.4|14296.9|14296.4|14294.9|55
1655274400000|2022-06-15 06:26:40|14298.4|14296.9|14297.4|14295.9|14298.4|14296.9|14297.3|14295.8|44
1655274410000|2022-06-15 06:26:50|14297.5|14296|14302.4|14300.9|14303.4|14301.9|14297.4|14295.9|74
1655274420000|2022-06-15 06:27:00|14303.3|14301.8|14303.4|14301.9|14304.4|14302.9|14302.4|14300.9|98
1655274430000|2022-06-15 06:27:10|14304.4|14302.9|14303.4|14301.9|14304.4|14302.9|14302.4|14300.9|118
1655274440000|2022-06-15 06:27:20|14304.4|14302.9|14299.4|14297.9|14304.4|14302.9|14299.4|14297.9|209
1655274450000|2022-06-15 06:27:30|14300.4|14298.9|14300.4|14298.9|14302.4|14300.9|14300.4|14298.9|70
1655274460000|2022-06-15 06:27:40|14299.4|14297.9|14296.4|14294.9|14299.4|14297.9|14294.4|14292.9|57
1655274470000|2022-06-15 06:27:50|14296.5|14295|14298.4|14296.9|14299.3|14297.8|14296.4|14294.9|68
1655274480000|2022-06-15 06:28:00|14297.4|14295.9|14294.4|14292.9|14298.4|14296.9|14294.4|14291.9|529
1655274490000|2022-06-15 06:28:10|14295.4|14293.9|14297.4|14294.9|14298.4|14295.9|14295.4|14293.9|31
1655274500000|2022-06-15 06:28:20|14296.4|14295.9|14296.4|14294.9|14296.4|14295.9|14295.4|14293.9|22
1655274510000|2022-06-15 06:28:30|14297.4|14295.9|14298.4|14296.9|14299.4|14297.9|14297.4|14295.9|26
1655274520000|2022-06-15 06:28:40|14297.4|14295.9|14300.4|14298.9|14300.4|14298.9|14297.4|14295.9|140
1655274530000|2022-06-15 06:28:50|14302.4|14300.9|14305.4|14303.9|14305.4|14303.9|14302.4|14299.9|63
1655274540000|2022-06-15 06:29:00|14305.5|14304|14304.4|14302.9|14306.4|14304.9|14302.4|14300.9|299
1655274550000|2022-06-15 06:29:10|14305.4|14303.9|14308.4|14306.9|14308.4|14306.9|14305.4|14303.9|113
1655274560000|2022-06-15 06:29:20|14307.4|14305.9|14308.4|14306.9|14308.4|14306.9|14306.4|14304.9|60
1655274570000|2022-06-15 06:29:30|14307.4|14305.9|14308.4|14306.9|14308.4|14306.9|14306.4|14304.9|154
1655274580000|2022-06-15 06:29:40|14307.4|14305.9|14308.4|14306.9|14308.4|14306.9|14306.4|14304.9|186
1655274590000|2022-06-15 06:29:50|14307.4|14305.9|14309.4|14307.9|14310.4|14308.9|14307.4|14305.9|385
1655274600000|2022-06-15 06:30:00|14308.4|14306.9|14301.4|14299.9|14308.4|14306.9|14300.4|14298.9|229
1655274610000|2022-06-15 06:30:10|14302.4|14300.9|14296.4|14294.9|14303.4|14301.9|14296.4|14294.9|196
1655274620000|2022-06-15 06:30:20|14297.4|14295.8|14295.4|14293.9|14298.4|14296.9|14295.4|14293.9|97
1655274630000|2022-06-15 06:30:30|14293.4|14291.9|14289.4|14287.9|14293.4|14291.9|14288.4|14286.9|164
1655274640000|2022-06-15 06:30:40|14288.4|14286.9|14285.4|14283.9|14289.4|14287.9|14285.4|14283.9|204
1655274650000|2022-06-15 06:30:50|14284.4|14282.9|14285.4|14283.9|14285.4|14283.9|14281.4|14279.9|248
1655274660000|2022-06-15 06:31:00|14284.4|14282.9|14290.4|14288.9|14290.4|14288.9|14284.4|14282.9|82
1655274670000|2022-06-15 06:31:10|14291.4|14289.9|14288.4|14286.9|14292.4|14290.9|14286.4|14284.9|148
1655274680000|2022-06-15 06:31:20|14287.4|14285.9|14280.4|14278.9|14288.4|14286.9|14280.4|14278.9|195
1655274690000|2022-06-15 06:31:30|14282.4|14279.9|14280.4|14278.9|14283.4|14280.9|14279.4|14276.9|158
1655274700000|2022-06-15 06:31:40|14281.4|14279.9|14284.4|14282.9|14284.4|14282.9|14281.4|14279.9|83
1655274710000|2022-06-15 06:31:50|14285.4|14283.9|14286.4|14284.9|14288.4|14285.9|14284.4|14282.9|83
1655274720000|2022-06-15 06:32:00|14287.4|14285.9|14285.4|14283.9|14289.4|14287.9|14285.4|14283.9|149
1655274730000|2022-06-15 06:32:10|14286.4|14284.9|14285.4|14283.9|14286.4|14284.9|14285.4|14282.9|46
1655274740000|2022-06-15 06:32:20|14286.4|14284.9|14283.4|14281.9|14287.4|14284.9|14283.4|14281.9|66
1655274750000|2022-06-15 06:32:30|14284.4|14282.9|14284.4|14282.9|14284.4|14282.9|14284.4|14281.9|53
1655274760000|2022-06-15 06:32:40|14285.4|14283.9|14292.4|14289.9|14292.4|14289.9|14284.4|14282.9|99
1655274770000|2022-06-15 06:32:50|14291.4|14290.9|14294.4|14292.9|14294.4|14292.9|14291.4|14289.9|127
1655274780000|2022-06-15 06:33:00|14293.4|14291.9|14296.4|14294.9|14297.4|14295.9|14293.4|14291.9|78
1655274790000|2022-06-15 06:33:10|14297.4|14295.9|14296.4|14294.9|14297.4|14295.9|14295.4|14293.9|53
1655274800000|2022-06-15 06:33:20|14296.3|14294.8|14298.4|14296.9|14299.4|14297.9|14294.4|14292.9|413
1655274810000|2022-06-15 06:33:30|14299.4|14295.9|14295.4|14293.9|14299.4|14295.9|14295.4|14293.9|117
1655274820000|2022-06-15 06:33:40|14296.4|14294.9|14294.4|14292.9|14297.4|14295.9|14294.4|14291.9|98
1655274830000|2022-06-15 06:33:50|14293.4|14291.9|14290.4|14288.9|14294.4|14292.9|14290.4|14288.9|157
1655274840000|2022-06-15 06:34:00|14291.4|14289.9|14287.4|14284.9|14291.4|14289.9|14287.4|14284.9|77
1655274850000|2022-06-15 06:34:10|14286.4|14285.9|14286.4|14284.9|14288.4|14285.9|14285.4|14283.9|102
1655274860000|2022-06-15 06:34:20|14287.4|14285.9|14286.4|14284.9|14288.4|14285.9|14286.4|14284.9|31
1655274870000|2022-06-15 06:34:30|14287.4|14285.9|14286.4|14284.9|14287.4|14285.9|14285.4|14283.9|40
1655274880000|2022-06-15 06:34:40|14285.4|14283.9|14287.4|14284.9|14288.4|14286.9|14284.4|14282.9|129
1655274890000|2022-06-15 06:34:50|14288.4|14285.9|14288.4|14286.9|14290.4|14288.9|14287.4|14284.9|83
1655274900000|2022-06-15 06:35:00|14287.4|14285.9|14290.4|14288.9|14290.4|14288.9|14287.4|14284.9|108
1655274910000|2022-06-15 06:35:10|14291.4|14289.9|14291.4|14289.9|14292.4|14290.9|14288.4|14286.9|235
1655274920000|2022-06-15 06:35:20|14292.4|14288.9|14293.4|14291.9|14293.4|14291.9|14290.4|14288.9|94
1655274930000|2022-06-15 06:35:30|14294.3|14292.8|14294.4|14292.9|14295.4|14293|14292.4|14290.9|196
1655274940000|2022-06-15 06:35:40|14293.4|14291.9|14292.4|14290.9|14293.4|14291.9|14292.4|14290.9|25
1655274950000|2022-06-15 06:35:50|14291.4|14289.9|14289.4|14287.9|14291.4|14289.9|14289.4|14286.9|57
1655274960000|2022-06-15 06:36:00|14288.5|14287|14288.4|14286.9|14289.4|14287|14287.4|14285.8|132
1655274970000|2022-06-15 06:36:10|14289.4|14287.9|14291.4|14289.9|14291.4|14289.9|14288.3|14285.9|34
1655274980000|2022-06-15 06:36:20|14291.3|14288.9|14289.4|14286.9|14292.4|14290.9|14289.4|14286.9|79
1655274990000|2022-06-15 06:36:30|14288.4|14287.9|14284.4|14282.9|14289.4|14287.9|14284.4|14282.9|145
1655275000000|2022-06-15 06:36:40|14285.4|14283.9|14285.4|14283.9|14286.4|14284.9|14284.4|14282.9|106
1655275010000|2022-06-15 06:36:50|14286.4|14284.9|14286.4|14284.9|14286.4|14284.9|14284.4|14282.9|70
1655275020000|2022-06-15 06:37:00|14287.4|14285.9|14285.4|14283.9|14289.4|14287.9|14285.4|14283.9|101
1655275030000|2022-06-15 06:37:10|14284.4|14282.9|14286.4|14283.9|14286.4|14284.9|14284.4|14282.9|110
1655275040000|2022-06-15 06:37:20|14285.4|14283.8|14285.4|14283.9|14287.4|14285.9|14285.3|14282.9|99
1655275050000|2022-06-15 06:37:30|14286.4|14284.9|14284.4|14282.9|14286.4|14284.9|14284.4|14282.9|105
1655275060000|2022-06-15 06:37:40|14284.3|14282.8|14286.4|14284.9|14286.4|14284.9|14283.4|14281.9|108
1655275070000|2022-06-15 06:37:50|14286.3|14284.8|14283.4|14281.9|14286.3|14284.8|14283.4|14281.9|34
1655275080000|2022-06-15 06:38:00|14282.4|14280.9|14284.4|14282.9|14284.4|14282.9|14281.5|14280|56
1655275090000|2022-06-15 06:38:10|14283.5|14282|14284.4|14282.9|14285.5|14284|14282.4|14280.8|143
1655275100000|2022-06-15 06:38:20|14283.4|14281.9|14282.4|14280.9|14283.4|14281.9|14280.4|14278.9|893
1655275110000|2022-06-15 06:38:30|14281.3|14279.8|14278.4|14276.9|14281.4|14279.9|14275.6|14274.1|659
1655275120000|2022-06-15 06:38:40|14277.4|14275.9|14279.4|14277.9|14279.4|14277.9|14277.4|14275.9|86
1655275130000|2022-06-15 06:38:50|14278.4|14276.9|14279.4|14277.9|14281.4|14279.8|14278.4|14276.9|95
1655275140000|2022-06-15 06:39:00|14277.4|14275.9|14278.4|14276.9|14278.4|14276.9|14276.4|14274.9|78
1655275150000|2022-06-15 06:39:10|14277.4|14275.9|14276.4|14274.9|14278.5|14277|14276.4|14274.8|107
1655275160000|2022-06-15 06:39:20|14275.4|14273.9|14277.4|14275.9|14278.4|14275.9|14274.4|14272.9|153
1655275170000|2022-06-15 06:39:30|14277.5|14276|14279.4|14277.9|14281.4|14279.9|14277.5|14276|253
1655275180000|2022-06-15 06:39:40|14280.4|14278.9|14285.4|14283.9|14286.4|14284.9|14280.4|14278.8|186
1655275190000|2022-06-15 06:39:50|14284.5|14283|14289.4|14287.9|14290.4|14288.9|14284.4|14282.9|137
1655275200000|2022-06-15 06:40:00|14289.3|14287.8|14290.4|14288.9|14291.4|14289.9|14289.3|14287.8|62
1655275210000|2022-06-15 06:40:10|14291.4|14289.9|14291.4|14289.9|14293.4|14291.9|14290.4|14288.9|144
1655275220000|2022-06-15 06:40:20|14290.5|14289|14291.4|14289.9|14294.4|14292.9|14290.4|14288.9|167
1655275230000|2022-06-15 06:40:30|14292.4|14290.9|14292.4|14290.9|14294.4|14292.9|14292.4|14290.9|172
1655275240000|2022-06-15 06:40:40|14292.5|14291|14294.4|14292.9|14295.4|14293.9|14292.5|14291|81
1655275250000|2022-06-15 06:40:50|14293.4|14291.9|14293.4|14291.9|14294.4|14292.9|14292.4|14290.9|165
1655275260000|2022-06-15 06:41:00|14292.4|14290.9|14294.4|14292.9|14294.4|14292.9|14292.4|14290.9|59
1655275270000|2022-06-15 06:41:10|14293.4|14291.9|14296.4|14293.9|14296.4|14294.9|14293.4|14291.9|95
1655275280000|2022-06-15 06:41:20|14295.4|14294.9|14295.4|14293.9|14297.4|14295.9|14294.4|14292.8|140
1655275290000|2022-06-15 06:41:30|14294.4|14292.9|14293.4|14291.9|14295.3|14293.8|14293.4|14291.9|132
1655275300000|2022-06-15 06:41:40|14294.4|14292.9|14294.4|14292.9|14295.4|14292.9|14293.4|14291.9|143
1655275310000|2022-06-15 06:41:50|14294.3|14292.8|14297.4|14295.9|14297.4|14295.9|14292.4|14290.8|95
1655275320000|2022-06-15 06:42:00|14296.4|14294.9|14297.4|14295.9|14298.4|14296.9|14296.4|14294.9|45
1655275330000|2022-06-15 06:42:10|14298.4|14296.9|14295.4|14293.9|14299.4|14297.9|14294.4|14292.9|228
1655275340000|2022-06-15 06:42:20|14294.5|14293|14291.4|14288.9|14295.4|14293|14288.4|14286.9|115
1655275350000|2022-06-15 06:42:30|14292.4|14289.9|14293.4|14291.9|14295.4|14292.9|14292.4|14289.9|80
1655275360000|2022-06-15 06:42:40|14292.4|14290.9|14294.4|14292.9|14294.4|14292.9|14292.4|14290.9|40
1655275370000|2022-06-15 06:42:50|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|14291.4|14289.9|132
1655275380000|2022-06-15 06:43:00|14292.4|14290.9|14296.4|14294.9|14296.4|14294.9|14292.4|14290.9|73
1655275390000|2022-06-15 06:43:10|14298.3|14296.8|14296.4|14294.9|14298.4|14296.9|14296.4|14294.9|25
1655275400000|2022-06-15 06:43:20|14297.4|14295.9|14299.4|14297.9|14299.4|14297.9|14297.4|14294.9|36
1655275410000|2022-06-15 06:43:30|14299.3|14297.8|14299.4|14297.9|14300.4|14298.8|14298.4|14296.9|51
1655275420000|2022-06-15 06:43:40|14299.5|14298|14296.4|14294.9|14300.4|14298|14295.4|14293.8|78
1655275430000|2022-06-15 06:43:50|14297.4|14295.9|14299.4|14297.9|14300.4|14297.9|14296.4|14294.9|40
1655275440000|2022-06-15 06:44:00|14298.4|14296.9|14298.4|14296.9|14298.4|14296.9|14296.4|14294.9|43
1655275450000|2022-06-15 06:44:10|14299.4|14297.9|14299.4|14297.9|14300.4|14298.9|14299.4|14297.8|13
1655275460000|2022-06-15 06:44:20|14298.4|14296.9|14298.4|14296.9|14299.4|14297.9|14298.4|14296.9|123
1655275470000|2022-06-15 06:44:30|14299.4|14297.8|14296.4|14294.9|14299.4|14297.8|14296.4|14294.9|132
1655275480000|2022-06-15 06:44:40|14296.5|14295|14297.4|14295.9|14298.4|14296.9|14296.5|14295|24
1655275490000|2022-06-15 06:44:50|14298.3|14296.8|14298.4|14295.9|14299.4|14297.9|14297.4|14295.9|61
1655275500000|2022-06-15 06:45:00|14297.4|14295.8|14297.4|14295.9|14298.4|14295.9|14296.4|14294.9|78
1655275510000|2022-06-15 06:45:10|14298.4|14296.9|14297.4|14295.9|14298.4|14296.9|14295.4|14293.9|80
1655275520000|2022-06-15 06:45:20|14296.4|14294.9|14295.4|14293.9|14296.4|14294.9|14294.9|14292.9|62
1655275530000|2022-06-15 06:45:30|14294.5|14293|14292.4|14290.9|14295.4|14293.9|14292.4|14290.9|114
1655275540000|2022-06-15 06:45:40|14293.3|14291.8|14294.4|14292.9|14294.4|14292.9|14293.3|14291.8|330
1655275550000|2022-06-15 06:45:50|14293.5|14292|14295.4|14293.9|14297.4|14295.9|14293.4|14291.9|257
1655275560000|2022-06-15 06:46:00|14294.4|14292.9|14294.4|14292.9|14296.4|14294.9|14293.4|14291.9|116
1655275570000|2022-06-15 06:46:10|14295.4|14293.9|14294.4|14291.9|14296.4|14294.9|14294.4|14291.9|58
1655275580000|2022-06-15 06:46:20|14293.4|14292.9|14295.4|14293.9|14295.4|14293.9|14293.4|14291.8|198
1655275590000|2022-06-15 06:46:30|14294.4|14292.9|14295.4|14293.9|14295.4|14293.9|14292.4|14290.9|105
1655275600000|2022-06-15 06:46:40|14294.4|14292.9|14293.4|14291.9|14294.4|14292.9|14293.4|14291.9|56
1655275610000|2022-06-15 06:46:50|14294.4|14292.9|14292.4|14290.9|14294.4|14292.9|14292.4|14290.9|112
1655275620000|2022-06-15 06:47:00|14291.4|14289.9|14293.4|14291.9|14293.4|14291.9|14291.4|14289.9|18
1655275630000|2022-06-15 06:47:10|14292.4|14290.9|14290.4|14288.9|14292.4|14290.9|14289.4|14287.9|49
1655275640000|2022-06-15 06:47:20|14289.4|14287.9|14291.4|14289.9|14292.4|14290|14289.4|14287.9|680
1655275650000|2022-06-15 06:47:30|14290.4|14288.9|14289.4|14287.9|14291.4|14289.9|14288.9|14286.9|38
1655275660000|2022-06-15 06:47:40|14288.4|14286.9|14286.4|14284.9|14289.4|14287.9|14286.4|14284.9|120
1655275670000|2022-06-15 06:47:50|14287.4|14285.9|14289.4|14287.9|14289.4|14287.9|14287.4|14285.9|96
1655275680000|2022-06-15 06:48:00|14288.4|14286.9|14287.4|14284.9|14289.3|14287.8|14287.4|14284.9|30
1655275690000|2022-06-15 06:48:10|14288.4|14286.9|14291.4|14289.9|14291.4|14289.9|14288.4|14286.9|193
1655275700000|2022-06-15 06:48:20|14290.4|14288.9|14296.4|14294.9|14296.4|14294.9|14290.4|14288.9|139
1655275710000|2022-06-15 06:48:30|14295.4|14293.9|14296.4|14293.9|14296.4|14294.9|14295.4|14292.9|70
1655275720000|2022-06-15 06:48:40|14295.4|14293.4|14299.4|14297.9|14299.4|14297.9|14295.4|14293.4|264
1655275730000|2022-06-15 06:48:50|14300.4|14298.9|14300.4|14298.9|14300.4|14298.9|14300.4|14297.9|218
1655275740000|2022-06-15 06:49:00|14299.4|14297.9|14299.3|14297.8|14299.4|14297.9|14298.4|14296.9|139
1655275750000|2022-06-15 06:49:10|14299.4|14297.9|14299.4|14297.9|14299.4|14297.9|14297.4|14295.9|65
1655275760000|2022-06-15 06:49:20|14298.4|14296.9|14300.4|14298.9|14300.4|14298.9|14298.4|14296.9|137
1655275770000|2022-06-15 06:49:30|14299.4|14297.9|14300.4|14298.9|14301.4|14298.9|14298.4|14296.9|63
1655275780000|2022-06-15 06:49:40|14299.4|14297.9|14298.4|14296.9|14299.4|14297.9|14298.4|14296.9|167
1655275790000|2022-06-15 06:49:50|14297.4|14295.9|14296.4|14294.9|14297.4|14295.9|14296.4|14294.9|60
1655275800000|2022-06-15 06:50:00|14295.4|14293.9|14296.4|14293.9|14296.4|14294.9|14294.4|14292.8|58
1655275810000|2022-06-15 06:50:10|14295.4|14292.9|14294.4|14292.9|14296.4|14292.9|14294.4|14292.9|80
1655275820000|2022-06-15 06:50:20|14295.4|14291.9|14296.4|14294.9|14296.4|14294.9|14295.4|14291.9|36
1655275830000|2022-06-15 06:50:30|14297.3|14293.9|14297.4|14295.9|14297.4|14295.9|14296.4|14293.9|216
1655275840000|2022-06-15 06:50:40|14299.4|14297.9|14298.4|14296.9|14299.4|14297.9|14298.4|14295.9|50
1655275850000|2022-06-15 06:50:50|14297.4|14295.9|14296.4|14293.9|14297.4|14295.9|14296.4|14293.9|42
1655275860000|2022-06-15 06:51:00|14295.4|14292.9|14293.4|14291.9|14295.4|14292.9|14293.4|14291.9|45
1655275870000|2022-06-15 06:51:10|14292.4|14290.9|14290.4|14288.9|14293.4|14291.9|14290.3|14287.9|88
1655275880000|2022-06-15 06:51:20|14291.4|14289.9|14289.4|14287.9|14291.4|14289.9|14289.4|14287.9|24
1655275890000|2022-06-15 06:51:30|14288.4|14286.9|14288.4|14286.9|14288.4|14286.9|14287.4|14285.9|158
1655275900000|2022-06-15 06:51:40|14289.4|14287.9|14288.4|14286.9|14289.4|14287.9|14287.4|14285.9|101
1655275910000|2022-06-15 06:51:50|14287.4|14285.9|14287.4|14284.9|14288.4|14286.9|14286.4|14284.9|228
1655275920000|2022-06-15 06:52:00|14286.4|14285.9|14287.4|14285.9|14287.4|14285.9|14286.4|14284.8|156
1655275930000|2022-06-15 06:52:10|14286.4|14284.9|14285.4|14283.9|14287.4|14285.9|14285.4|14283.9|86
1655275940000|2022-06-15 06:52:20|14286.4|14284.9|14287.4|14285.9|14288.4|14285.9|14286.4|14284.9|99
1655275950000|2022-06-15 06:52:30|14288.4|14286.9|14289.4|14287.9|14290.4|14288.9|14288.4|14285.9|258
1655275960000|2022-06-15 06:52:40|14290.4|14288.9|14292.4|14290.9|14292.4|14290.9|14289.4|14287.9|196
1655275970000|2022-06-15 06:52:50|14293.4|14291.9|14294.4|14292.9|14295.4|14293.9|14293.4|14291.9|195
1655275980000|2022-06-15 06:53:00|14295.4|14293.9|14298.4|14296.9|14299.4|14297.9|14294.4|14293.9|173
1655275990000|2022-06-15 06:53:10|14299.4|14297.9|14300.4|14298.9|14301.4|14299.9|14298.4|14296.9|213
1655276000000|2022-06-15 06:53:20|14299.4|14297.9|14302.4|14300.9|14302.4|14300.9|14298.4|14296.9|178
1655276010000|2022-06-15 06:53:30|14303.3|14301.8|14303.4|14300.9|14304.4|14302.9|14302.4|14300.9|271
1655276020000|2022-06-15 06:53:40|14304.4|14301.9|14304.4|14301.9|14304.4|14302.9|14302.4|14300.9|128
1655276030000|2022-06-15 06:53:50|14303.4|14302.9|14302.4|14300.9|14303.4|14302.9|14301.4|14299.9|160
1655276040000|2022-06-15 06:54:00|14303.4|14301.9|14304.4|14302.9|14304.4|14302.9|14302.4|14300.9|249
1655276050000|2022-06-15 06:54:10|14303.4|14301.9|14307.4|14305.9|14308.4|14306.9|14303.4|14301.9|227
1655276060000|2022-06-15 06:54:20|14307.3|14305.8|14309.4|14306.9|14309.4|14307.9|14305.4|14303.9|244
1655276070000|2022-06-15 06:54:30|14308.4|14307.9|14308.4|14306.9|14309.4|14307.9|14307.4|14305.9|101
1655276080000|2022-06-15 06:54:40|14307.4|14305.9|14307.4|14305.9|14308.4|14306.9|14306.4|14304.9|218
1655276090000|2022-06-15 06:54:50|14306.4|14304.9|14309.4|14307.9|14309.4|14307.9|14306.4|14304.9|100
1655276100000|2022-06-15 06:55:00|14308.4|14306.9|14304.4|14302.9|14308.4|14306.9|14304.4|14302.9|273
1655276110000|2022-06-15 06:55:10|14302.4|14300.9|14305.4|14303.9|14305.4|14303.9|14302.4|14300.9|96
1655276120000|2022-06-15 06:55:20|14306.4|14304.9|14306.4|14304.9|14306.4|14304.9|14305.4|14303.9|59
1655276130000|2022-06-15 06:55:30|14305.4|14303.9|14307.4|14305.9|14308.4|14305.9|14304.4|14302.9|200
1655276140000|2022-06-15 06:55:40|14308.4|14306.9|14309.4|14307.9|14310.4|14308.9|14308.4|14306.9|397
1655276150000|2022-06-15 06:55:50|14310.3|14308.8|14310.4|14308.9|14311.4|14309.9|14309.4|14307.9|65
1655276160000|2022-06-15 06:56:00|14309.4|14307.9|14309.4|14307.9|14310.4|14308.9|14308.4|14306.9|368
1655276170000|2022-06-15 06:56:10|14310.4|14308.9|14311.4|14308.9|14311.4|14309.9|14309.4|14307.9|101
1655276180000|2022-06-15 06:56:20|14311.3|14309.8|14311.4|14309.9|14311.4|14309.9|14310.4|14308.9|127
1655276190000|2022-06-15 06:56:30|14310.4|14308.9|14312.4|14310.9|14312.4|14310.9|14310.4|14308.9|132
1655276200000|2022-06-15 06:56:40|14311.4|14309.9|14312.4|14310.9|14312.4|14310.9|14311.4|14309.9|131
1655276210000|2022-06-15 06:56:50|14311.4|14309.9|14313.4|14311.9|14313.4|14311.9|14311.4|14309.9|447
1655276220000|2022-06-15 06:57:00|14313.3|14311.8|14312.4|14310.9|14314.4|14312.9|14311.4|14309.9|366
1655276230000|2022-06-15 06:57:10|14313.4|14311.9|14312.4|14310.9|14314.4|14312.9|14312.4|14310.9|148
1655276240000|2022-06-15 06:57:20|14313.4|14311.9|14313.4|14311.9|14314.4|14312.9|14313.4|14311.9|144
1655276250000|2022-06-15 06:57:30|14314.4|14312.9|14315.4|14313.9|14315.4|14313.9|14313.4|14311.8|247
1655276260000|2022-06-15 06:57:40|14316.3|14314.8|14317.4|14314.9|14319.4|14317.9|14315.4|14313.9|213
1655276270000|2022-06-15 06:57:50|14316.4|14315.9|14315.4|14313.9|14317.4|14315.9|14314.4|14312.9|161
1655276280000|2022-06-15 06:58:00|14314.4|14312.9|14314.4|14312.9|14315.4|14313.9|14313.4|14311.8|266
1655276290000|2022-06-15 06:58:10|14315.4|14313.9|14315.4|14312.9|14315.4|14313.9|14314.4|14312.9|442
1655276300000|2022-06-15 06:58:20|14314.4|14311.9|14313.4|14311.9|14314.4|14311.9|14310.4|14308.9|234
1655276310000|2022-06-15 06:58:30|14312.4|14310.9|14312.4|14310.9|14312.4|14310.9|14310.4|14308.9|221
1655276320000|2022-06-15 06:58:40|14311.4|14309.9|14311.4|14308.9|14311.4|14309.9|14308.4|14306.8|298
1655276330000|2022-06-15 06:58:50|14310.4|14308.8|14318.4|14316.9|14318.4|14316.9|14309.4|14307.9|345
1655276340000|2022-06-15 06:59:00|14319.3|14317.8|14316.4|14314.9|14319.4|14317.9|14316.4|14314.9|164
1655276350000|2022-06-15 06:59:10|14317.4|14315.9|14318.4|14316.9|14318.4|14316.9|14317.4|14315.9|86
1655276360000|2022-06-15 06:59:20|14319.4|14317.9|14318.4|14316.9|14319.4|14317.9|14318.3|14315.9|47
1655276370000|2022-06-15 06:59:30|14319.3|14317.8|14322.4|14320.9|14322.4|14320.9|14319.3|14317.8|229
1655276380000|2022-06-15 06:59:40|14322.3|14320.8|14320.4|14318.9|14322.3|14320.8|14320.4|14317.9|228
1655276390000|2022-06-15 06:59:50|14319.4|14317.9|14320.4|14318.9|14321.4|14319.9|14319.4|14317.9|142
1655276400000|2022-06-15 07:00:00|14320.3|14318.8|14311.4|14309.9|14321.4|14319.9|14311.4|14309.9|385
1655276410000|2022-06-15 07:00:10|14312.4|14310.9|14310.4|14308.9|14313.4|14311.9|14307.4|14305.9|295
1655276420000|2022-06-15 07:00:20|14311.4|14309.9|14320.4|14318.9|14320.4|14318.9|14311.4|14309.9|386
1655276430000|2022-06-15 07:00:30|14321.4|14319.9|14322.4|14320.9|14324.4|14322.9|14320.4|14318.9|205
1655276440000|2022-06-15 07:00:40|14323.4|14321.9|14318.4|14316.9|14323.4|14321.9|14318.4|14316.9|200
1655276450000|2022-06-15 07:00:50|14319.4|14317.8|14314.4|14312.9|14319.4|14317.9|14314.4|14312.9|185
1655276460000|2022-06-15 07:01:00|14313.4|14311.9|14316.4|14314.9|14317.4|14315.9|14313.4|14311.8|165
1655276470000|2022-06-15 07:01:10|14317.4|14315.9|14314.4|14312.9|14317.4|14315.9|14313.4|14311.9|190
1655276480000|2022-06-15 07:01:20|14316.4|14313.9|14320.4|14317.9|14321.4|14318.9|14316.3|14313.9|189
1655276490000|2022-06-15 07:01:30|14320.3|14318.9|14326.4|14324.9|14327.4|14325.9|14320.3|14317.8|300
1655276500000|2022-06-15 07:01:40|14327.3|14325.8|14327.4|14325.9|14330.4|14328.9|14326.4|14324.9|210
1655276510000|2022-06-15 07:01:50|14326.4|14324.9|14329.3|14327.8|14329.3|14327.8|14326.3|14324.8|141
1655276520000|2022-06-15 07:02:00|14328.3|14326.8|14330.3|14328.8|14330.3|14328.8|14326.3|14324.8|223
1655276530000|2022-06-15 07:02:10|14331.3|14329.8|14333.3|14331.8|14333.3|14331.8|14330.3|14327.8|226
1655276540000|2022-06-15 07:02:20|14334.3|14330.8|14332.3|14330.8|14334.3|14332.8|14331.3|14329.8|303
1655276550000|2022-06-15 07:02:30|14331.3|14328.8|14330.3|14327.8|14331.3|14328.8|14328.3|14326.8|148
1655276560000|2022-06-15 07:02:40|14329.3|14328.8|14330.3|14328.8|14332.3|14330.8|14329.3|14328.8|263
1655276570000|2022-06-15 07:02:50|14329.3|14327.8|14329.3|14327.8|14332.3|14330.8|14327.3|14325.8|159
1655276580000|2022-06-15 07:03:00|14328.3|14326.8|14328.3|14326.8|14328.3|14326.8|14326.3|14324.8|172
1655276590000|2022-06-15 07:03:10|14328.4|14325.9|14326.3|14324.8|14329.3|14327.8|14326.3|14324.8|111
1655276600000|2022-06-15 07:03:20|14327.4|14325.9|14330.4|14327.9|14330.4|14328.8|14326.3|14323.8|183
1655276610000|2022-06-15 07:03:30|14330.3|14328.8|14333.3|14331.8|14334.3|14331.9|14330.3|14327.8|141
1655276620000|2022-06-15 07:03:40|14334.3|14332.8|14337.3|14335.8|14338.3|14336.8|14334.3|14331.8|345
1655276630000|2022-06-15 07:03:50|14336.3|14334.8|14337.3|14335.8|14337.3|14335.8|14335.3|14332.8|162
1655276640000|2022-06-15 07:04:00|14336.3|14334.8|14332.3|14330.8|14337.3|14335.8|14332.3|14330.8|169
1655276650000|2022-06-15 07:04:10|14331.3|14329.8|14331.3|14329.8|14332.3|14330.8|14329.3|14327.8|191
1655276660000|2022-06-15 07:04:20|14332.3|14330.8|14326.3|14324.8|14333.3|14330.9|14326.3|14324.8|147
1655276670000|2022-06-15 07:04:30|14326.4|14324.9|14328.3|14326.8|14331.4|14329.8|14326.3|14324.8|202
1655276680000|2022-06-15 07:04:40|14326.3|14324.8|14326.3|14324.8|14328.3|14326.8|14324.3|14322.8|397
1655276690000|2022-06-15 07:04:50|14325.3|14323.8|14327.3|14325.8|14328.3|14326.8|14323.4|14321.9|123
1655276700000|2022-06-15 07:05:00|14328.3|14326.8|14325.3|14323.8|14328.3|14326.8|14324.3|14321.8|243
1655276710000|2022-06-15 07:05:10|14323.4|14321.9|14329.3|14327.8|14329.3|14327.8|14323.4|14321.8|286
1655276720000|2022-06-15 07:05:20|14328.4|14326.9|14332.3|14330.8|14333.3|14331.8|14328.3|14326.8|499
1655276730000|2022-06-15 07:05:30|14333.3|14331.8|14338.3|14336.8|14338.3|14336.8|14333.3|14331.8|204
1655276740000|2022-06-15 07:05:40|14337.3|14335.8|14338.3|14336.8|14339.3|14337.8|14335.3|14333.8|357
1655276750000|2022-06-15 07:05:50|14337.3|14335.8|14339.3|14337.8|14339.4|14337.8|14337.3|14335.8|172
1655276760000|2022-06-15 07:06:00|14339.4|14337.9|14339.3|14337.8|14339.4|14337.9|14337.3|14335.8|353
1655276770000|2022-06-15 07:06:10|14338.3|14336.8|14337.3|14335.8|14342.3|14340.8|14337.3|14335.8|257
1655276780000|2022-06-15 07:06:20|14339.3|14337.8|14339.3|14337.8|14341.3|14339.8|14337.3|14335.8|258
1655276790000|2022-06-15 07:06:30|14338.4|14336.9|14337.3|14335.8|14339.3|14337.8|14335.3|14333.8|245
1655276800000|2022-06-15 07:06:40|14336.3|14334.8|14335.3|14333.8|14337.3|14335.8|14334.3|14332.8|240
1655276810000|2022-06-15 07:06:50|14336.3|14332.8|14339.3|14336.8|14339.4|14337.8|14335.3|14332.8|219
1655276820000|2022-06-15 07:07:00|14338.3|14337.8|14334.3|14332.8|14339.3|14337.8|14334.3|14332.8|175
1655276830000|2022-06-15 07:07:10|14333.3|14331.8|14333.3|14331.8|14334.3|14332.8|14333.3|14330.8|89
1655276840000|2022-06-15 07:07:20|14334.3|14332.8|14335.3|14333.8|14335.3|14333.8|14333.3|14331.8|131
1655276850000|2022-06-15 07:07:30|14334.3|14332.8|14333.3|14331.8|14335.3|14333.8|14332.3|14330.8|126
1655276860000|2022-06-15 07:07:40|14332.3|14330.8|14331.3|14329.8|14333.3|14331.8|14329.3|14327.8|94
1655276870000|2022-06-15 07:07:50|14330.3|14328.8|14329.3|14327.8|14330.3|14328.8|14326.3|14324.8|176
1655276880000|2022-06-15 07:08:00|14328.3|14326.8|14329.4|14327.9|14331.3|14329.8|14326.3|14324.8|148
1655276890000|2022-06-15 07:08:10|14329.3|14327.8|14327.3|14325.8|14329.3|14327.8|14327.3|14325.8|99
1655276900000|2022-06-15 07:08:20|14328.3|14326.8|14331.3|14329.8|14331.4|14329.8|14327.3|14325.8|123
1655276910000|2022-06-15 07:08:30|14330.3|14328.8|14330.3|14328.8|14331.3|14328.8|14327.3|14325.8|141
1655276920000|2022-06-15 07:08:40|14331.3|14329.8|14330.3|14328.8|14331.4|14329.8|14328.3|14326.8|113
1655276930000|2022-06-15 07:08:50|14329.3|14327.8|14331.3|14329.8|14331.3|14329.8|14329.3|14327.8|62
1655276940000|2022-06-15 07:09:00|14331.4|14328.8|14327.3|14325.8|14331.4|14329.8|14325.3|14323.8|163
1655276950000|2022-06-15 07:09:10|14325.3|14324.8|14326.3|14324.8|14327.3|14325.8|14325.3|14322.8|397
1655276960000|2022-06-15 07:09:20|14325.3|14323.8|14329.3|14327.8|14330.3|14328.8|14325.3|14323.8|279
1655276970000|2022-06-15 07:09:30|14328.3|14326.8|14330.3|14328.8|14330.4|14328.8|14328.3|14326.8|117
1655276980000|2022-06-15 07:09:40|14329.3|14327.8|14333.3|14331.8|14334.3|14332.8|14329.3|14327.8|297
1655276990000|2022-06-15 07:09:50|14332.3|14330.8|14331.3|14329.8|14333.3|14331.8|14330.3|14328.8|115
1655277000000|2022-06-15 07:10:00|14330.3|14328.8|14328.3|14326.8|14332.3|14329.9|14327.3|14325.8|245
1655277010000|2022-06-15 07:10:10|14327.4|14325.9|14330.3|14328.8|14331.3|14329.8|14327.3|14325.8|193
1655277020000|2022-06-15 07:10:20|14331.3|14329.8|14330.3|14328.8|14333.3|14331.8|14329.3|14327.8|98
1655277030000|2022-06-15 07:10:30|14329.3|14327.8|14325.3|14323.8|14330.3|14328.8|14325.3|14323.8|167
1655277040000|2022-06-15 07:10:40|14324.3|14322.8|14324.3|14322.8|14326.3|14324.8|14323.3|14321.8|281
1655277050000|2022-06-15 07:10:50|14323.3|14321.8|14331.3|14329.8|14331.3|14329.8|14323.3|14321.8|477
1655277060000|2022-06-15 07:11:00|14332.3|14330.8|14332.3|14330.8|14333.3|14331.8|14331.3|14329.8|739
1655277070000|2022-06-15 07:11:10|14331.3|14329.8|14332.3|14330.8|14333.3|14331.8|14331.3|14329.8|253
1655277080000|2022-06-15 07:11:20|14333.3|14331.8|14333.3|14331.8|14333.3|14331.8|14332.3|14330.8|431
1655277090000|2022-06-15 07:11:30|14334.3|14332.8|14334.3|14332.8|14336.3|14334.8|14333.3|14331.8|319
1655277100000|2022-06-15 07:11:40|14335.3|14333.8|14336.3|14334.8|14336.3|14334.8|14333.3|14331.8|438
1655277110000|2022-06-15 07:11:50|14335.3|14333.8|14335.3|14333.8|14336.3|14334.8|14334.3|14332.8|553
1655277120000|2022-06-15 07:12:00|14334.3|14332.8|14336.3|14334.8|14336.3|14334.8|14333.4|14331.9|292
1655277130000|2022-06-15 07:12:10|14335.3|14333.8|14332.4|14329.9|14336.3|14334.8|14331.4|14329.9|400
1655277140000|2022-06-15 07:12:20|14331.4|14329.8|14330.4|14328.9|14332.4|14330.9|14330.4|14328.9|69
1655277150000|2022-06-15 07:12:30|14331.3|14329.8|14330.4|14328.9|14332.3|14330.8|14328.4|14326.9|466
1655277160000|2022-06-15 07:12:40|14329.4|14327.9|14332.4|14330.9|14332.4|14330.9|14329.4|14327.9|263
1655277170000|2022-06-15 07:12:50|14332.3|14330.8|14333.4|14331.9|14333.4|14331.9|14331.4|14329.9|1184
1655277180000|2022-06-15 07:13:00|14332.4|14330.9|14332.4|14330.9|14333.4|14331.9|14332.4|14330.9|209
1655277190000|2022-06-15 07:13:10|14332.5|14331|14335.4|14333.9|14335.4|14333.9|14331.4|14329.9|233
1655277200000|2022-06-15 07:13:20|14336.4|14334.9|14340.4|14338.9|14340.4|14338.9|14336.4|14334.9|70
1655277210000|2022-06-15 07:13:30|14341.4|14339.9|14341.4|14339.9|14343.4|14341.9|14341.3|14338.9|240
1655277220000|2022-06-15 07:13:40|14342.4|14340.9|14345.4|14343.9|14345.4|14343.9|14341.4|14339.9|434
1655277230000|2022-06-15 07:13:50|14346.4|14344.9|14350.4|14348.9|14350.4|14348.9|14344.4|14342.9|376
1655277240000|2022-06-15 07:14:00|14351.4|14349.9|14348.4|14346.9|14351.4|14349.9|14347.4|14345.9|247
1655277250000|2022-06-15 07:14:10|14349.4|14347.9|14348.4|14346.9|14349.4|14347.9|14347.4|14345.9|259
1655277260000|2022-06-15 07:14:20|14347.4|14345.9|14351.4|14349.9|14351.4|14349.9|14347.4|14345.9|210
1655277270000|2022-06-15 07:14:30|14351.5|14350|14353.4|14351.9|14353.4|14351.9|14351.3|14349.8|271
1655277280000|2022-06-15 07:14:40|14353.3|14350.9|14351.4|14349.9|14353.4|14350.9|14350.4|14348.8|263
1655277290000|2022-06-15 07:14:50|14352.3|14350.8|14353.4|14351.9|14353.4|14351.9|14350.4|14348.9|608
1655277300000|2022-06-15 07:15:00|14352.4|14350.9|14353.4|14351.9|14354.4|14352.9|14352.4|14349.9|366
1655277310000|2022-06-15 07:15:10|14352.4|14350.9|14349.4|14347.9|14352.4|14350.9|14347.4|14345.9|155
1655277320000|2022-06-15 07:15:20|14348.4|14346.9|14348.4|14346.9|14349.4|14347.9|14347.4|14345.9|230
1655277330000|2022-06-15 07:15:30|14347.4|14345.9|14344.4|14342.9|14347.4|14345.9|14344.4|14342.9|212
1655277340000|2022-06-15 07:15:40|14345.4|14343.9|14346.4|14343.9|14346.4|14344.9|14344.4|14343.9|121
1655277350000|2022-06-15 07:15:50|14345.4|14343.8|14347.4|14345.9|14347.4|14345.9|14344.4|14342.9|242
1655277360000|2022-06-15 07:16:00|14346.4|14344.9|14343.4|14341.9|14348.4|14346.9|14343.4|14341.9|276
1655277370000|2022-06-15 07:16:10|14344.3|14342.8|14343.4|14340.9|14344.4|14342.9|14340.4|14338.9|123
1655277380000|2022-06-15 07:16:20|14343.3|14341.8|14346.4|14344.9|14346.4|14344.9|14343.3|14341.8|53
1655277390000|2022-06-15 07:16:30|14345.4|14343.9|14347.4|14345.9|14349.4|14347.9|14345.4|14343.9|198
1655277400000|2022-06-15 07:16:40|14348.4|14346.9|14349.4|14347.9|14349.4|14347.9|14347.4|14345.8|90
1655277410000|2022-06-15 07:16:50|14348.4|14346.9|14351.4|14349.9|14351.4|14349.9|14348.4|14346.9|84
1655277420000|2022-06-15 07:17:00|14352.4|14350.9|14353.4|14351.9|14353.4|14351.9|14350.4|14348.9|92
1655277430000|2022-06-15 07:17:10|14352.4|14350.9|14352.4|14350.9|14353.4|14351.9|14351.4|14349.9|183
1655277440000|2022-06-15 07:17:20|14352.3|14349.9|14353.4|14351.9|14353.4|14351.9|14351.4|14349.9|228
1655277450000|2022-06-15 07:17:30|14354.4|14352.9|14354.4|14352.9|14355.4|14353.9|14352.4|14350.9|214
1655277460000|2022-06-15 07:17:40|14354.3|14352.8|14355.4|14353.9|14356.4|14354.9|14351.4|14349.9|73
1655277470000|2022-06-15 07:17:50|14354.4|14352.9|14354.4|14352.9|14355.4|14353.9|14354.4|14352.9|233
1655277480000|2022-06-15 07:18:00|14353.4|14351.9|14353.4|14350.9|14354.4|14352.9|14351.4|14349.9|613
1655277490000|2022-06-15 07:18:10|14352.4|14349.9|14352.4|14350.9|14352.4|14350.9|14351.4|14349.9|144
1655277500000|2022-06-15 07:18:20|14353.4|14351.9|14352.4|14350.9|14355.4|14353.9|14350.4|14348.9|240
1655277510000|2022-06-15 07:18:30|14353.4|14351.9|14352.4|14350.9|14354.4|14352.9|14351.4|14349.9|457
1655277520000|2022-06-15 07:18:40|14351.4|14349.9|14354.4|14352.9|14355.4|14353.9|14351.4|14349.9|127
1655277530000|2022-06-15 07:18:50|14355.4|14353.9|14357.4|14354.9|14358.4|14356.9|14355.4|14353.9|315
1655277540000|2022-06-15 07:19:00|14356.4|14355.9|14355.4|14353.9|14356.4|14355.9|14354.4|14352.9|115
1655277550000|2022-06-15 07:19:10|14355.3|14353.8|14356.4|14354.9|14356.4|14354.9|14354.4|14352.9|111
1655277560000|2022-06-15 07:19:20|14355.4|14353.9|14355.4|14353.9|14355.4|14353.9|14354.4|14352.9|318
1655277570000|2022-06-15 07:19:30|14356.4|14354.9|14356.4|14354.9|14356.4|14354.9|14355.4|14353.9|84
1655277580000|2022-06-15 07:19:40|14355.4|14353.9|14356.4|14354.9|14357.4|14355.9|14355.4|14353.9|144
1655277590000|2022-06-15 07:19:50|14357.4|14356.9|14358.4|14356.9|14358.4|14356.9|14356.4|14355.9|729
1655277600000|2022-06-15 07:20:00|14359.4|14357.9|14358.4|14356.9|14359.4|14357.9|14356.4|14354.9|445
1655277610000|2022-06-15 07:20:10|14357.4|14355.9|14358.4|14356.9|14360.4|14358.9|14357.4|14355.9|88
1655277620000|2022-06-15 07:20:20|14359.4|14357.9|14359.4|14357.9|14360.4|14358.9|14358.4|14356.9|367
1655277630000|2022-06-15 07:20:30|14358.4|14356.9|14360.4|14358.9|14361.4|14359.9|14358.4|14356.9|87
1655277640000|2022-06-15 07:20:40|14360.3|14358.8|14361.4|14359.9|14361.4|14359.9|14358.4|14356.9|234
1655277650000|2022-06-15 07:20:50|14362.3|14360.8|14361.4|14359.9|14363.4|14361.9|14361.4|14359.9|373
1655277660000|2022-06-15 07:21:00|14360.4|14358.9|14356.4|14354.9|14360.4|14358.9|14356.4|14354.9|306
1655277670000|2022-06-15 07:21:10|14355.4|14353.9|14353.4|14351.9|14355.4|14353.9|14351.4|14349.9|609
1655277680000|2022-06-15 07:21:20|14354.4|14352.9|14352.4|14350.9|14354.4|14352.9|14351.4|14349.9|220
1655277690000|2022-06-15 07:21:30|14353.3|14351.8|14352.4|14349.9|14353.4|14351.9|14350.3|14348.8|422
1655277700000|2022-06-15 07:21:40|14353.4|14350.9|14350.4|14348.9|14353.4|14351.9|14350.4|14348.8|87
1655277710000|2022-06-15 07:21:50|14351.4|14349.9|14347.4|14345.9|14351.4|14349.9|14345.4|14343.9|535
1655277720000|2022-06-15 07:22:00|14346.4|14344.9|14346.4|14344.9|14347.4|14345.9|14345.4|14343.9|196
1655277730000|2022-06-15 07:22:10|14347.4|14345.9|14345.4|14343.9|14347.4|14345.9|14345.4|14343.9|159
1655277740000|2022-06-15 07:22:20|14344.4|14342.9|14340.4|14338.9|14346.4|14344.9|14340.4|14338.9|317
1655277750000|2022-06-15 07:22:30|14341.4|14339.9|14342.4|14339.9|14342.4|14340.9|14340.4|14339.9|171
1655277760000|2022-06-15 07:22:40|14341.4|14338.9|14341.4|14339.9|14341.4|14339.9|14338.4|14336.9|269
1655277770000|2022-06-15 07:22:50|14340.5|14338|14338.4|14336.9|14341.4|14339.9|14338.4|14336.9|569
1655277780000|2022-06-15 07:23:00|14339.4|14337.9|14338.4|14336.9|14340.4|14338.9|14338.4|14336.8|66
1655277790000|2022-06-15 07:23:10|14337.4|14335.9|14339.4|14337.9|14339.4|14337.9|14337.3|14335.8|96
1655277800000|2022-06-15 07:23:20|14340.4|14336.9|14339.4|14337.9|14340.4|14338.9|14338.4|14336.9|598
1655277810000|2022-06-15 07:23:30|14339.3|14337.8|14338.4|14336.9|14339.3|14337.8|14338.4|14336.9|1101
1655277820000|2022-06-15 07:23:40|14339.4|14337.9|14337.4|14335.9|14339.4|14337.9|14337.3|14334.9|116
1655277830000|2022-06-15 07:23:50|14335.4|14333.9|14335.4|14333.9|14336.4|14334.9|14334.4|14332.9|103
1655277840000|2022-06-15 07:24:00|14334.4|14332.9|14334.4|14332.9|14335.4|14333.9|14334.4|14332.9|139
1655277850000|2022-06-15 07:24:10|14335.4|14333.9|14336.4|14334.9|14337.4|14335.9|14334.4|14332.9|135
1655277860000|2022-06-15 07:24:20|14337.4|14335.9|14335.4|14333.9|14337.4|14335.9|14335.4|14333.9|121
1655277870000|2022-06-15 07:24:30|14336.4|14334.9|14336.4|14334.9|14336.4|14334.9|14335.4|14333.9|36
1655277880000|2022-06-15 07:24:40|14335.4|14333.9|14335.4|14333.9|14336.4|14334.9|14335.4|14333.9|59
1655277890000|2022-06-15 07:24:50|14336.4|14332.9|14334.4|14331.9|14336.4|14332.9|14332.4|14330.9|145
1655277900000|2022-06-15 07:25:00|14335.4|14332.9|14335.4|14333.9|14335.4|14333.9|14333.4|14331.9|179
1655277910000|2022-06-15 07:25:10|14337.4|14335.9|14336.4|14334.9|14337.4|14335.9|14336.4|14334.9|145
1655277920000|2022-06-15 07:25:20|14335.4|14333.9|14335.4|14333.9|14336.4|14334.9|14333.4|14331.9|271
1655277930000|2022-06-15 07:25:30|14334.4|14332.9|14334.4|14332.9|14335.4|14333.9|14333.4|14331.9|377
1655277940000|2022-06-15 07:25:40|14333.4|14331.9|14331.4|14329.9|14334.4|14331.9|14330.4|14328.9|435
1655277950000|2022-06-15 07:25:50|14331.3|14329.8|14333.4|14331.9|14333.4|14331.9|14330.4|14327.9|260
1655277960000|2022-06-15 07:26:00|14331.4|14329.9|14331.4|14329.9|14333.4|14331.9|14330.4|14328.9|308
1655277970000|2022-06-15 07:26:10|14332.4|14330.9|14330.4|14328.9|14332.4|14330.9|14329.4|14327.9|601
1655277980000|2022-06-15 07:26:20|14331.4|14329.9|14328.4|14326.9|14331.4|14329.9|14328.4|14326.9|157
1655277990000|2022-06-15 07:26:30|14327.4|14325.9|14329.4|14327.9|14329.4|14327.9|14327.4|14325.9|109
1655278000000|2022-06-15 07:26:40|14330.3|14327.8|14329.4|14327.9|14330.4|14328.9|14328.4|14326.9|178
1655278010000|2022-06-15 07:26:50|14327.4|14326.9|14326.4|14324.9|14327.4|14327.9|14326.4|14324.9|62
1655278020000|2022-06-15 07:27:00|14327.4|14325.9|14325.4|14323.9|14327.4|14325.9|14325.4|14323.9|518
1655278030000|2022-06-15 07:27:10|14324.4|14322.9|14322.4|14320.9|14325.4|14322.9|14322.4|14320.9|204
1655278040000|2022-06-15 07:27:20|14323.4|14321.9|14322.4|14320.9|14323.4|14321.9|14321.4|14319.9|345
1655278050000|2022-06-15 07:27:30|14322.3|14319.9|14320.4|14318.9|14322.4|14320.9|14319.4|14316.9|251
1655278060000|2022-06-15 07:27:40|14321.4|14319.9|14320.4|14318.9|14321.4|14319.9|14320.4|14318.9|582
1655278070000|2022-06-15 07:27:50|14319.4|14317.9|14318.4|14316.9|14319.4|14317.9|14318.4|14316.8|155
1655278080000|2022-06-15 07:28:00|14317.4|14315.9|14316.4|14314.9|14318.4|14316.9|14316.4|14314.8|131
1655278090000|2022-06-15 07:28:10|14317.4|14315.9|14315.4|14313.9|14317.4|14315.9|14314.4|14312.9|407
1655278100000|2022-06-15 07:28:20|14316.4|14314.9|14317.3|14315.8|14318.3|14315.8|14314.4|14312.9|211
1655278110000|2022-06-15 07:28:30|14316.3|14314.8|14316.3|14314.8|14318.3|14316.8|14316.3|14314.8|263
1655278120000|2022-06-15 07:28:40|14315.3|14313.8|14316.3|14314.8|14316.4|14314.8|14314.3|14312.8|260
1655278130000|2022-06-15 07:28:50|14315.3|14313.8|14315.3|14313.8|14316.3|14314.8|14314.3|14312.8|201
1655278140000|2022-06-15 07:29:00|14315.4|14313.9|14316.3|14314.8|14317.3|14315.8|14315.3|14313.8|90
1655278150000|2022-06-15 07:29:10|14317.3|14315.8|14315.3|14313.8|14317.3|14315.8|14315.3|14313.8|114
1655278160000|2022-06-15 07:29:20|14314.4|14312.9|14315.3|14313.8|14315.3|14313.8|14314.3|14312.8|250
1655278170000|2022-06-15 07:29:30|14314.3|14312.8|14313.3|14311.8|14314.3|14312.8|14313.3|14310.8|58
1655278180000|2022-06-15 07:29:40|14314.3|14312.8|14314.3|14312.8|14314.3|14312.8|14313.3|14311.8|76
1655278190000|2022-06-15 07:29:50|14313.3|14311.8|14314.3|14312.8|14314.3|14312.8|14313.3|14311.8|110
1655278200000|2022-06-15 07:30:00|14313.3|14311.8|14311.3|14309.8|14313.3|14311.8|14310.3|14308.8|705
1655278210000|2022-06-15 07:30:10|14310.4|14308.9|14309.3|14307.8|14311.3|14309.8|14308.3|14306.8|481
1655278220000|2022-06-15 07:30:20|14310.3|14308.8|14309.3|14307.8|14310.3|14308.8|14308.3|14306.8|351
1655278230000|2022-06-15 07:30:30|14308.3|14306.8|14307.3|14305.8|14308.4|14306.9|14305.3|14303.8|179
1655278240000|2022-06-15 07:30:40|14308.3|14306.8|14308.3|14306.8|14308.3|14306.8|14306.3|14304.8|510
1655278250000|2022-06-15 07:30:50|14307.3|14305.8|14307.3|14305.8|14310.4|14308.8|14307.3|14305.8|424
1655278260000|2022-06-15 07:31:00|14308.3|14306.8|14308.3|14306.8|14309.3|14307.8|14308.3|14306.8|65
1655278270000|2022-06-15 07:31:10|14309.3|14307.8|14303.3|14301.8|14309.3|14307.8|14303.3|14301.8|302
1655278280000|2022-06-15 07:31:20|14302.3|14300.8|14305.3|14303.8|14305.4|14303.8|14302.3|14300.8|138
1655278290000|2022-06-15 07:31:30|14306.3|14302.8|14304.3|14302.8|14306.3|14302.8|14304.3|14301.8|127
1655278300000|2022-06-15 07:31:40|14305.3|14303.8|14303.3|14301.8|14305.3|14303.8|14303.3|14301.8|186
1655278310000|2022-06-15 07:31:50|14304.3|14302.8|14305.3|14303.8|14306.3|14304.8|14303.3|14301.8|713
1655278320000|2022-06-15 07:32:00|14306.3|14304.8|14303.4|14301.9|14307.3|14305.8|14303.3|14301.8|145
1655278330000|2022-06-15 07:32:10|14303.3|14301.8|14304.3|14302.8|14305.3|14303.8|14303.3|14301.8|155
1655278340000|2022-06-15 07:32:20|14303.3|14301.8|14302.3|14300.8|14304.3|14301.8|14302.3|14300.8|267
1655278350000|2022-06-15 07:32:30|14303.3|14301.8|14303.3|14301.8|14305.3|14302.9|14303.3|14301.8|198
1655278360000|2022-06-15 07:32:40|14304.3|14300.8|14303.3|14301.8|14304.3|14301.8|14302.3|14300.8|78
1655278370000|2022-06-15 07:32:50|14302.3|14300.8|14303.3|14301.8|14303.3|14301.8|14301.3|14299.8|473
1655278380000|2022-06-15 07:33:00|14304.4|14301.9|14307.3|14305.8|14308.3|14306.8|14303.3|14301.8|411
1655278390000|2022-06-15 07:33:10|14308.3|14306.8|14309.3|14307.8|14310.3|14308.8|14308.3|14306.8|214
1655278400000|2022-06-15 07:33:20|14308.3|14306.8|14310.3|14308.8|14310.3|14308.8|14307.3|14305.8|140
1655278410000|2022-06-15 07:33:30|14311.3|14309.8|14313.3|14310.8|14313.3|14311.8|14310.3|14308.8|636
1655278420000|2022-06-15 07:33:40|14312.3|14309.9|14311.3|14309.8|14312.3|14310.8|14310.3|14308.8|154
1655278430000|2022-06-15 07:33:50|14310.3|14308.8|14309.3|14307.8|14311.3|14308.8|14307.3|14305.8|110
1655278440000|2022-06-15 07:34:00|14308.3|14306.8|14309.3|14307.8|14310.3|14308.8|14308.3|14306.8|232
1655278450000|2022-06-15 07:34:10|14310.3|14308.8|14315.3|14313.8|14315.3|14313.8|14310.3|14308.8|196
1655278460000|2022-06-15 07:34:20|14316.3|14314.8|14319.3|14317.8|14319.3|14317.8|14316.3|14314.8|176
1655278470000|2022-06-15 07:34:30|14317.3|14315.8|14320.3|14318.8|14321.4|14319.9|14317.3|14315.8|538
1655278480000|2022-06-15 07:34:40|14321.3|14318.9|14318.3|14316.8|14321.4|14318.9|14318.3|14316.8|395
1655278490000|2022-06-15 07:34:50|14317.4|14315.9|14318.3|14316.8|14318.3|14316.8|14317.3|14315.8|156
1655278500000|2022-06-15 07:35:00|14319.3|14317.8|14321.3|14318.8|14323.4|14321.8|14319.3|14317.8|203
1655278510000|2022-06-15 07:35:10|14320.3|14317.8|14321.3|14319.8|14321.3|14319.8|14318.3|14316.8|245
1655278520000|2022-06-15 07:35:20|14320.4|14318.9|14325.3|14323.8|14325.3|14323.8|14320.4|14318.8|131
1655278530000|2022-06-15 07:35:30|14326.3|14324.8|14326.3|14324.8|14327.3|14325.8|14325.3|14323.8|247
1655278540000|2022-06-15 07:35:40|14327.4|14324.9|14326.3|14323.8|14327.4|14325.8|14324.3|14322.8|330
1655278550000|2022-06-15 07:35:50|14325.3|14324.8|14324.3|14322.8|14325.3|14324.8|14323.3|14321.8|88
1655278560000|2022-06-15 07:36:00|14323.3|14321.8|14322.3|14320.8|14324.3|14322.8|14321.3|14319.8|178
1655278570000|2022-06-15 07:36:10|14323.3|14321.8|14322.3|14320.8|14323.3|14321.8|14322.3|14320.8|67
1655278580000|2022-06-15 07:36:20|14323.3|14321.8|14323.3|14321.8|14324.3|14322.8|14322.3|14320.8|115
1655278590000|2022-06-15 07:36:30|14322.3|14320.8|14321.3|14319.8|14324.4|14321.9|14320.3|14318.8|335
1655278600000|2022-06-15 07:36:40|14322.3|14320.8|14316.3|14314.8|14322.3|14320.8|14316.3|14314.8|430
1655278610000|2022-06-15 07:36:50|14317.3|14315.8|14315.3|14313.8|14318.3|14316.8|14313.3|14311.8|185
1655278620000|2022-06-15 07:37:00|14316.3|14313.9|14315.3|14312.8|14316.4|14314.8|14314.3|14312.8|77
1655278630000|2022-06-15 07:37:10|14314.3|14311.9|14313.3|14311.8|14314.3|14312.8|14311.3|14309.8|251
1655278640000|2022-06-15 07:37:20|14312.3|14310.8|14312.3|14310.8|14313.3|14311.8|14309.3|14307.8|285
1655278650000|2022-06-15 07:37:30|14314.3|14312.8|14316.3|14314.8|14316.3|14314.8|14313.3|14311.8|127
1655278660000|2022-06-15 07:37:40|14315.3|14313.8|14315.3|14313.8|14316.3|14314.8|14314.3|14312.8|108
1655278670000|2022-06-15 07:37:50|14314.3|14312.8|14315.3|14313.8|14315.3|14313.8|14314.3|14312.8|276
1655278680000|2022-06-15 07:38:00|14314.3|14312.8|14313.3|14311.8|14315.3|14313.8|14313.3|14311.8|186
1655278690000|2022-06-15 07:38:10|14314.3|14312.8|14310.3|14308.8|14314.4|14312.8|14310.3|14308.8|205
1655278700000|2022-06-15 07:38:20|14311.3|14309.8|14314.3|14312.8|14314.3|14312.8|14311.3|14309.8|179
1655278710000|2022-06-15 07:38:30|14315.3|14313.8|14313.3|14311.8|14315.3|14313.8|14312.3|14310.8|310
1655278720000|2022-06-15 07:38:40|14314.3|14312.8|14314.3|14312.8|14314.3|14312.8|14313.3|14311.8|45
1655278730000|2022-06-15 07:38:50|14313.3|14311.8|14312.3|14310.8|14313.3|14311.8|14311.3|14309.8|218
1655278740000|2022-06-15 07:39:00|14311.3|14309.8|14311.3|14309.8|14311.3|14309.8|14310.3|14308.8|58
1655278750000|2022-06-15 07:39:10|14312.3|14310.8|14312.3|14310.8|14314.3|14312.8|14312.3|14310.8|51
1655278760000|2022-06-15 07:39:20|14311.3|14309.8|14311.3|14309.8|14312.3|14310.8|14308.3|14306.8|313
1655278770000|2022-06-15 07:39:30|14312.3|14310.8|14312.3|14310.8|14313.3|14311.8|14311.3|14309.8|314
1655278780000|2022-06-15 07:39:40|14313.3|14311.8|14312.3|14310.8|14313.3|14311.8|14311.4|14309.9|80
1655278790000|2022-06-15 07:39:50|14311.4|14309.8|14312.3|14310.8|14312.3|14310.8|14311.3|14309.8|129
1655278800000|2022-06-15 07:40:00|14313.3|14311.8|14311.3|14309.8|14313.3|14311.8|14310.3|14308.8|600
1655278810000|2022-06-15 07:40:10|14312.3|14310.8|14311.3|14309.8|14312.3|14310.8|14311.3|14309.8|112
1655278820000|2022-06-15 07:40:20|14312.3|14310.8|14312.3|14310.8|14313.3|14311.8|14312.3|14310.8|429
1655278830000|2022-06-15 07:40:30|14311.3|14309.8|14313.3|14311.8|14313.3|14311.8|14311.3|14309.8|342
1655278840000|2022-06-15 07:40:40|14312.3|14310.8|14313.3|14311.8|14314.3|14311.8|14312.3|14310.8|468
1655278850000|2022-06-15 07:40:50|14314.3|14312.8|14314.3|14312.8|14314.3|14312.8|14312.3|14310.8|196
1655278860000|2022-06-15 07:41:00|14312.3|14310.8|14314.3|14312.8|14315.3|14313.8|14312.3|14310.8|479
1655278870000|2022-06-15 07:41:10|14315.3|14313.8|14315.3|14313.8|14315.3|14313.8|14315.3|14313.8|472
1655278880000|2022-06-15 07:41:20|14316.3|14314.8|14315.3|14313.8|14316.3|14314.8|14315.3|14313.8|179
1655278890000|2022-06-15 07:41:30|14316.3|14314.8|14315.3|14313.8|14316.3|14314.8|14315.3|14313.8|241
1655278900000|2022-06-15 07:41:40|14316.3|14314.8|14317.3|14315.8|14318.3|14316.8|14316.3|14314.8|505
1655278910000|2022-06-15 07:41:50|14318.3|14316.8|14321.3|14319.8|14323.3|14321.8|14317.3|14316.8|862
1655278920000|2022-06-15 07:42:00|14320.3|14318.8|14319.3|14317.8|14320.8|14318.8|14318.3|14316.8|225
1655278930000|2022-06-15 07:42:10|14320.3||14319.3||14320.3||14319.3||13
1655278940000|2022-06-15 07:42:20|14318.4|14316.9|14318.3|14315.8|14318.4|14316.9|14317.3|14314.8|62
1655278950000|2022-06-15 07:42:30|14317.4|14315.9|14317.3|14315.8|14318.3|14316.8|14315.3|14313.8|247
1655278960000|2022-06-15 07:42:40|14318.3|14316.8|14316.3|14314.8|14318.3|14316.8|14316.3|14314.8|197
1655278970000|2022-06-15 07:42:50|14318.3|14316.8|14317.3|14315.8|14318.3|14316.8|14317.3|14315.8|440
1655278980000|2022-06-15 07:43:00|14316.3|14314.8|14317.3|14315.8|14317.3|14315.8|14316.3|14314.8|167
1655278990000|2022-06-15 07:43:10|14318.3|14315.9|14317.3|14315.8|14318.3|14315.9|14317.3|14315.8|145
1655279000000|2022-06-15 07:43:20|14316.3|14314.8|14318.3|14316.8|14319.3|14316.8|14316.3|14314.8|107
1655279010000|2022-06-15 07:43:30|14318.2|14316.7|14317.3|14315.8|14318.3|14316.8|14316.3|14314.8|287
1655279020000|2022-06-15 07:43:40|14318.3|14316.8|14317.3|14315.8|14318.3|14316.8|14316.3|14314.8|119
1655279030000|2022-06-15 07:43:50|14316.3|14314.8|14315.3|14313.8|14316.3|14314.8|14315.3|14313.8|72
1655279040000|2022-06-15 07:44:00|14316.3|14314.8|14311.3|14309.8|14316.3|14314.8|14311.3|14309.8|275
1655279050000|2022-06-15 07:44:10|14312.2|14310.7|14312.3|14310.8|14313.3|14311.8|14311.3|14309.8|185
1655279060000|2022-06-15 07:44:20|14313.3|14310.9|14313.3|14311.8|14313.3|14311.8|14311.3|14309.8|355
1655279070000|2022-06-15 07:44:30|14312.3|14310.8|14310.3|14308.8|14313.3|14311.8|14310.3|14308.8|91
1655279080000|2022-06-15 07:44:40|14311.2|14309.7|14309.3|14307.8|14311.4|14309.8|14309.3|14307.8|140
1655279090000|2022-06-15 07:44:50|14308.3|14306.8|14306.3|14304.8|14309.3|14307.8|14305.3|14303.8|386
1655279100000|2022-06-15 07:45:00|14305.3|14303.8|14305.3|14302.8|14305.3|14303.8|14304.3|14302.8|169
1655279110000|2022-06-15 07:45:10|14304.3|14303.8|14304.3|14302.8|14306.2|14304.7|14304.3|14302.8|250
1655279120000|2022-06-15 07:45:20|14303.3|14301.8|14302.3|14299.8|14303.3|14301.8|14300.3|14298.8|176
1655279130000|2022-06-15 07:45:30|14301.3|14300.8|14298.3|14296.8|14301.3|14300.8|14298.3|14296.8|71
1655279140000|2022-06-15 07:45:40|14300.3|14298.8|14297.3|14295.8|14300.3|14298.8|14297.3|14295.8|110
1655279150000|2022-06-15 07:45:50|14296.3|14294.8|14292.3|14290.8|14296.3|14294.8|14292.3|14290.8|129
1655279160000|2022-06-15 07:46:00|14293.3|14291.8|14293.3|14291.8|14294.4|14292.8|14292.3|14290.8|138
1655279170000|2022-06-15 07:46:10|14292.3|14290.8|14292.3|14290.8|14293.3|14291.8|14290.3|14288.8|128
1655279180000|2022-06-15 07:46:20|14294.3|14292.8|14295.3|14293.8|14296.3|14294.8|14293.3|14291.8|300
1655279190000|2022-06-15 07:46:30|14294.3|14292.8|14292.3|14290.8|14294.3|14292.8|14292.3|14290.8|225
1655279200000|2022-06-15 07:46:40|14293.3|14291.8|14293.3|14291.8|14293.3|14291.8|14292.3|14290.8|103
1655279210000|2022-06-15 07:46:50|14292.4|14290.9|14289.3|14287.8|14292.4|14290.9|14288.3|14286.8|165
1655279220000|2022-06-15 07:47:00|14290.3|14288.8|14283.3|14281.8|14295.3|14293.8|14283.3|14281.8|626
1655279230000|2022-06-15 07:47:10|14282.3|14280.8|14266.3|14264.8|14282.3|14280.8|14261.3|14259.8|566
1655279240000|2022-06-15 07:47:20|14265.3|14263.8|14253.3|14251.8|14266.3|14264.8|14250.3|14248.8|891
1655279250000|2022-06-15 07:47:30|14254.3|14252.8|14266.3|14264.8|14267.3|14265.8|14252.3|14250.8|679
1655279260000|2022-06-15 07:47:40|14267.3|14265.8|14262.3|14260.8|14268.3|14266.8|14257.3|14255.8|418
1655279270000|2022-06-15 07:47:50|14263.3|14261.8|14258.4|14255.9|14265.3|14263.8|14255.3|14252.8|581
1655279280000|2022-06-15 07:48:00|14258.3|14255.8|14259.3|14257.8|14265.3|14263.8|14257.3|14255.8|351
1655279290000|2022-06-15 07:48:10|14260.3|14258.8|14263.3|14261.8|14269.4|14267.8|14259.3|14257.8|359
1655279300000|2022-06-15 07:48:20|14262.3|14260.8|14269.3|14267.8|14271.3|14268.8|14262.3|14260.8|441
1655279310000|2022-06-15 07:48:30|14268.3|14266.8|14264.3|14262.8|14273.3|14271.8|14261.3|14259.8|1000
1655279320000|2022-06-15 07:48:40|14265.3|14263.8|14265.3|14263.8|14265.3|14263.8|14261.3|14259.8|499
1655279330000|2022-06-15 07:48:50|14266.3|14263.9|14264.3|14262.8|14270.3|14268.8|14263.3|14261.8|296
1655279340000|2022-06-15 07:49:00|14265.3|14263.8|14269.3|14267.8|14270.3|14268.8|14265.3|14263.8|244
1655279350000|2022-06-15 07:49:10|14270.3|14268.8|14280.3|14278.8|14281.3|14278.8|14270.3|14268.8|394
1655279360000|2022-06-15 07:49:20|14281.3|14279.8|14285.3|14283.8|14289.4|14287.8|14280.3|14278.8|398
1655279370000|2022-06-15 07:49:30|14282.3|14280.8|14276.3|14273.8|14283.3|14281.8|14275.3|14273.8|237
1655279380000|2022-06-15 07:49:40|14275.4|14273.9|14280.3|14278.8|14280.4|14278.8|14275.4|14273.8|217
1655279390000|2022-06-15 07:49:50|14281.3|14279.8|14279.3|14277.8|14285.3|14283.8|14278.3|14276.8|242
1655279400000|2022-06-15 07:50:00|14278.3|14276.8|14281.3|14279.8|14284.3|14282.8|14278.3|14276.8|170
1655279410000|2022-06-15 07:50:10|14282.3|14280.8|14294.3|14292.8|14295.3|14293.8|14282.3|14280.8|249
1655279420000|2022-06-15 07:50:20|14294.4|14291.9|14288.3|14286.8|14296.3|14294.8|14288.2|14285.8|225
1655279430000|2022-06-15 07:50:30|14289.3|14285.8|14290.3|14288.8|14295.3|14293.8|14289.3|14285.8|335
1655279440000|2022-06-15 07:50:40|14289.3|14287.8|14291.2|14289.7|14293.3|14291.8|14288.3|14286.8|261
1655279450000|2022-06-15 07:50:50|14291.3|14289.8|14285.3|14283.8|14292.3|14290.8|14284.3|14282.8|1002
1655279460000|2022-06-15 07:51:00|14286.3|14284.8|14277.3|14275.8|14286.3|14284.8|14277.3|14275.8|331
1655279470000|2022-06-15 07:51:10|14277.4|14275.9|14283.3|14281.8|14284.8|14282.8|14277.3|14275.8|200
1655279480000|2022-06-15 07:51:20|14282.3|14280.8|14282.3|14280.8|14283.3|14281.8|14280.3|14278.8|143
1655279490000|2022-06-15 07:51:30|14280.4|14278.9|14282.3|14279.8|14282.3|14279.8|14278.3|14276.8|128
1655279500000|2022-06-15 07:51:40|14281.3|14280.8|14284.3|14282.8|14284.4|14282.8|14281.3|14279.8|119
1655279510000|2022-06-15 07:51:50|14285.3|14283.8|14277.3|14275.8|14285.3|14283.8|14277.3|14275.8|175
1655279520000|2022-06-15 07:52:00|14278.3|14276.8|14277.3|14274.8|14278.3|14276.8|14273.3|14271.8|245
1655279530000|2022-06-15 07:52:10|14276.4|14274.9|14284.3|14282.8|14285.3|14283.8|14275.3|14273.8|184
1655279540000|2022-06-15 07:52:20|14285.3|14283.8|14285.3|14282.8|14286.3|14284.8|14284.3|14282.8|173
1655279550000|2022-06-15 07:52:30|14284.3|14283.8|14286.3|14284.8|14288.3|14286.8|14284.3|14283.8|1428
1655279560000|2022-06-15 07:52:40|14285.4|14283.9|14290.3|14288.8|14291.3|14289.8|14285.3|14283.8|180
1655279570000|2022-06-15 07:52:50|14289.3|14287.8|14292.3|14290.8|14292.3|14290.8|14288.3|14286.8|216
1655279580000|2022-06-15 07:53:00|14293.3|14291.8|14299.3|14297.8|14299.3|14297.8|14292.3|14290.8|333
1655279590000|2022-06-15 07:53:10|14300.3|14298.8|14295.3|14293.8|14300.3|14298.8|14293.3|14291.8|489
1655279600000|2022-06-15 07:53:20|14296.2|14294.7|14296.3|14294.8|14297.3|14295.8|14295.3|14292.9|1612
1655279610000|2022-06-15 07:53:30|14297.3|14295.8|14296.3|14294.8|14299.3|14297.8|14294.3|14292.8|1134
1655279620000|2022-06-15 07:53:40|14295.4|14293.8|14299.3|14297.8|14301.3|14299.8|14295.3|14293.8|138
1655279630000|2022-06-15 07:53:50|14300.3|14298.8|14295.3|14292.8|14300.3|14298.8|14295.3|14292.8|254
1655279640000|2022-06-15 07:54:00|14294.3|14293.8|14298.3|14296.8|14300.3|14297.8|14294.3|14293.8|206
1655279650000|2022-06-15 07:54:10|14299.2|14295.8|14298.3|14296.8|14301.3|14299.8|14298.3|14295.8|539
1655279660000|2022-06-15 07:54:20|14299.3|14297.8|14298.3|14296.8|14299.3|14297.8|14297.3|14294.8|174
1655279670000|2022-06-15 07:54:30|14297.4|14295.8|14297.3|14295.8|14298.3|14296.8|14296.3|14294.8|184
1655279680000|2022-06-15 07:54:40|14298.3|14296.8|14297.3|14295.8|14299.3|14297.8|14296.3|14294.8|129
1655279690000|2022-06-15 07:54:50|14296.3|14294.8|14296.3|14294.8|14297.3|14295.8|14294.3|14292.8|134
1655279700000|2022-06-15 07:55:00|14296.4|14294.9|14297.3|14295.8|14298.3|14296.8|14296.3|14294.8|196
1655279710000|2022-06-15 07:55:10|14296.4|14294.9|14299.3|14297.8|14300.3|14297.8|14296.4|14294.9|124
1655279720000|2022-06-15 07:55:20|14298.4|14296.9|14297.3|14294.8|14299.3|14297.8|14294.3|14292.8|102
1655279730000|2022-06-15 07:55:30|14296.3|14295.8|14295.3|14293.8|14297.3|14295.8|14295.3|14293.8|173
1655279740000|2022-06-15 07:55:40|14294.3|14292.8|14296.3|14294.8|14297.3|14295.8|14294.3|14292.8|101
1655279750000|2022-06-15 07:55:50|14295.4|14293.9|14298.3|14296.8|14301.3|14299.8|14295.3|14293.8|544
1655279760000|2022-06-15 07:56:00|14299.3|14295.8|14300.3|14298.8|14301.4|14299.9|14298.3|14295.8|125
1655279770000|2022-06-15 07:56:10|14299.3|14297.8|14300.3|14298.8|14301.3|14299.8|14298.3|14296.8|170
1655279780000|2022-06-15 07:56:20|14301.3|14299.8|14299.3|14297.8|14301.3|14299.8|14299.3|14297.8|64
1655279790000|2022-06-15 07:56:30|14298.3|14296.8|14299.3|14297.8|14300.3|14298.8|14297.3|14295.8|96
1655279800000|2022-06-15 07:56:40|14299.4|14297.9|14301.3|14299.8|14303.4|14301.9|14299.3|14297.8|240
1655279810000|2022-06-15 07:56:50|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14299.3|14297.8|105
1655279820000|2022-06-15 07:57:00|14302.3|14300.8|14296.3|14294.8|14302.3|14300.8|14295.3|14293.8|760
1655279830000|2022-06-15 07:57:10|14297.3|14295.8|14292.3|14290.8|14297.3|14295.8|14291.3|14289.8|162
1655279840000|2022-06-15 07:57:20|14291.3|14289.8|14291.3|14289.8|14292.3|14290.8|14290.3|14287.8|160
1655279850000|2022-06-15 07:57:30|14292.3|14290.8|14290.3|14288.8|14292.3|14290.8|14287.3|14285.8|177
1655279860000|2022-06-15 07:57:40|14289.3|14287.8|14288.3|14286.8|14292.3|14290.8|14288.3|14286.8|146
1655279870000|2022-06-15 07:57:50|14285.2|14283.7|14287.3|14285.8|14288.3|14286.8|14284.3|14282.8|730
1655279880000|2022-06-15 07:58:00|14288.3|14286.8|14280.5|14279|14288.3|14286.8|14280.5|14279|228
1655279890000|2022-06-15 07:58:10|14282.3|14280.8|14279.3|14276.8|14283.3|14281.8|14278.3|14276.8|157
1655279900000|2022-06-15 07:58:20|14280.3|14277.8|14281.3|14279.8|14282.3|14280.8|14279.3|14277.8|114
1655279910000|2022-06-15 07:58:30|14280.3|14278.8|14285.3|14283.8|14287.3|14285.8|14280.3|14278.8|70
1655279920000|2022-06-15 07:58:40|14286.2|14284.7|14285.3|14282.8|14287.3|14285.8|14284.3|14282.8|1253
1655279930000|2022-06-15 07:58:50|14284.3|14283.8|14289.3|14286.8|14289.3|14287.8|14284.3|14282.8|73
1655279940000|2022-06-15 07:59:00|14288.3|14285.8|14290.3|14288.8|14291.3|14288.8|14287.3|14285.8|68
1655279950000|2022-06-15 07:59:10|14290.2|14288.7|14289.3|14287.8|14290.2|14288.7|14288.3|14286.8|224
1655279960000|2022-06-15 07:59:20|14288.3|14286.8|14288.3|14286.8|14289.3|14287.8|14287.3|14285.8|93
1655279970000|2022-06-15 07:59:30|14287.3|14285.8|14291.3|14288.8|14291.3|14289.8|14287.3|14285.8|43
1655279980000|2022-06-15 07:59:40|14290.3|14289.8|14291.3|14288.8|14291.3|14289.8|14290.3|14288.8|41
1655279990000|2022-06-15 07:59:50|14290.4|14289.8|14289.3|14287.8|14290.4|14289.8|14289.3|14287.8|51
1655280000000|2022-06-15 08:00:00|14288.3|14286.8|14290.3|14288.8|14291.3|14289.8|14287.3|14285.8|93
1655280010000|2022-06-15 08:00:10|14291.3|14290.8|14293.3|14291.8|14293.3|14291.8|14290.3|14290.8|34
1655280020000|2022-06-15 08:00:20|14292.3|14290.8|14295.3|14293.8|14296.4|14294.9|14292.3|14290.8|79
1655280030000|2022-06-15 08:00:30|14294.3|14292.8|14291.3|14289.8|14294.3|14293.8|14290.3|14288.8|111
1655280040000|2022-06-15 08:00:40|14290.3|14288.8|14292.3|14290.8|14292.3|14290.8|14289.3|14286.8|47
1655280050000|2022-06-15 08:00:50|14293.3|14291.8|14288.3|14286.8|14293.3|14291.8|14286.3|14284.4|150
1655280060000|2022-06-15 08:01:00|14287.3|14285.8|14286.3|14284.8|14288.3|14286.8|14285.3|14283.8|134
1655280070000|2022-06-15 08:01:10|14285.3|14283.8|14283.3|14281.8|14285.3|14283.8|14283.3|14281.8|180
1655280080000|2022-06-15 08:01:20|14284.3|14282.8|14285.3|14283.8|14287.3|14284.8|14284.3|14282.8|129
1655280090000|2022-06-15 08:01:30|14286.3|14284.8|14286.3|14283.8|14286.3|14284.8|14285.3|14283.8|388
1655280100000|2022-06-15 08:01:40|14285.3|14282.8|14281.3|14279.8|14285.3|14282.8|14281.3|14279.8|473
1655280110000|2022-06-15 08:01:50|14280.4|14278.9|14281.3|14279.8|14282.3|14280.8|14280.3|14278.8|176
1655280120000|2022-06-15 08:02:00|14282.3|14278.8|14279.3|14277.8|14282.3|14279.8|14278.3|14276.8|132
1655280130000|2022-06-15 08:02:10|14280.3|14278.8|14279.3|14277.8|14280.3|14278.8|14278.3|14276.8|70
1655280140000|2022-06-15 08:02:20|14280.3|14278.8|14279.3|14277.8|14280.3|14278.8|14277.3|14275.8|170
1655280150000|2022-06-15 08:02:30|14279.4|14277.9|14278.3|14276.8|14279.4|14277.9|14277.3|14275.8|52
1655280160000|2022-06-15 08:02:40|14277.3|14275.8|14279.3|14277.8|14279.3|14277.8|14275.3|14273.8|797
1655280170000|2022-06-15 08:02:50|14278.3|14276.8|14276.3|14274.8|14279.3|14276.8|14275.3|14273.8|103
1655280180000|2022-06-15 08:03:00|14277.3|14275.8|14279.3|14276.8|14279.3|14277.8|14276.3|14274.8|1116
1655280190000|2022-06-15 08:03:10|14280.3|14277.8|14283.3|14281.8|14283.3|14281.8|14279.3|14276.8|59
1655280200000|2022-06-15 08:03:20|14282.3|14280.8|14281.3|14279.8|14282.3|14280.8|14280.3|14278.8|190
1655280210000|2022-06-15 08:03:30|14280.3|14278.8|14279.3|14277.8|14282.3|14280.8|14279.3|14277.8|190
1655280220000|2022-06-15 08:03:40|14277.3|14275.8|14276.8|14274.3|14277.3|14275.8|14276.3|14274.3|62
1655280230000|2022-06-15 08:03:50|14277.3|14275.8|14275.3|14273.8|14277.3|14275.8|14274.3|14272.8|113
1655280240000|2022-06-15 08:04:00|14277.3|14274.8|14280.3|14278.8|14280.3|14278.8|14275.3|14273.8|203
1655280250000|2022-06-15 08:04:10|14281.3|14279.8|14283.3|14281.8|14284.3|14282.8|14281.3|14279.8|198
1655280260000|2022-06-15 08:04:20|14284.3|14282.8|14276.3|14274.8|14284.3|14282.8|14276.3|14274.8|155
1655280270000|2022-06-15 08:04:30|14275.3|14273.8|14281.3|14278.8|14281.3|14279.8|14274.3|14272.8|227
1655280280000|2022-06-15 08:04:40|14280.3|14277.8|14280.3|14278.8|14281.3|14278.8|14278.3|14276.8|55
1655280290000|2022-06-15 08:04:50|14281.3|14279.8|14280.3|14277.8|14283.3|14280.8|14279.3|14276.8|164
1655280300000|2022-06-15 08:05:00|14279.3|14278.8|14283.3|14281.8|14284.3|14282.8|14279.3|14278.8|146
1655280310000|2022-06-15 08:05:10|14284.3|14282.8|14285.3|14283.8|14285.3|14283.8|14283.3|14281.8|75
1655280320000|2022-06-15 08:05:20|14284.3|14282.8|14284.3|14281.8|14288.3|14286.8|14283.3|14281.8|188
1655280330000|2022-06-15 08:05:30|14283.3|14282.8|14280.3|14278.8|14284.3|14282.8|14279.3|14277.8|147
1655280340000|2022-06-15 08:05:40|14279.3|14277.8|14277.3|14275.8|14279.3|14277.8|14276.3|14273.8|209
1655280350000|2022-06-15 08:05:50|14276.4|14274.8|14278.3|14275.8|14279.3|14276.8|14276.3|14274.8|133
1655280360000|2022-06-15 08:06:00|14277.3|14276.8|14280.3|14278.8|14280.3|14278.8|14277.3|14275.8|102
1655280370000|2022-06-15 08:06:10|14279.3|14277.8|14280.3|14278.8|14282.3|14279.8|14279.3|14277.8|81
1655280380000|2022-06-15 08:06:20|14281.3|14279.8|14275.3|14273.8|14281.3|14279.8|14274.3|14272.8|80
1655280390000|2022-06-15 08:06:30|14276.3|14274.8|14280.3|14278.8|14280.3|14278.8|14275.3|14273.8|100
1655280400000|2022-06-15 08:06:40|14279.3|14277.8|14279.3|14276.8|14279.3|14277.8|14278.3|14276.8|86
1655280410000|2022-06-15 08:06:50|14278.3|14277.8|14279.3|14277.8|14279.3|14277.8|14278.3|14276.8|360
1655280420000|2022-06-15 08:07:00|14278.3|14276.8|14279.3|14277.8|14280.3|14277.8|14278.3|14275.8|63
1655280430000|2022-06-15 08:07:10|14280.3|14278.8|14282.3|14280.8|14282.3|14280.8|14279.3|14277.8|240
1655280440000|2022-06-15 08:07:20|14281.3|14279.8|14284.3|14282.8|14284.3|14282.8|14281.3|14279.8|194
1655280450000|2022-06-15 08:07:30|14283.3|14281.8|14282.3|14280.8|14283.3|14281.8|14278.3|14276.8|663
1655280460000|2022-06-15 08:07:40|14281.3|14279.8|14280.3|14278.8|14282.3|14280.8|14279.3|14277.8|91
1655280470000|2022-06-15 08:07:50|14281.3|14279.8|14281.3|14279.8|14283.3|14281.8|14279.3|14277.8|106
1655280480000|2022-06-15 08:08:00|14282.3|14280.8|14277.3|14275.8|14283.3|14280.8|14277.3|14274.8|185
1655280490000|2022-06-15 08:08:10|14276.3|14274.8|14277.2|14275.7|14278.3|14276.8|14276.3|14274.8|243
1655280500000|2022-06-15 08:08:20|14277.3|14275.8|14274.3|14272.8|14277.3|14275.8|14273.3|14271.8|226
1655280510000|2022-06-15 08:08:30|14275.3|14273.7|14275.3|14273.8|14275.3|14273.8|14274.2|14271.7|241
1655280520000|2022-06-15 08:08:40|14274.3|14272.8|14273.3|14271.8|14275.3|14273.8|14273.3|14271.8|67
1655280530000|2022-06-15 08:08:50|14272.3|14270.8|14276.3|14274.8|14276.3|14274.8|14272.3|14270.8|92
1655280540000|2022-06-15 08:09:00|14275.3|14273.8|14280.3|14277.8|14281.3|14278.8|14275.3|14273.8|336
1655280550000|2022-06-15 08:09:10|14279.2|14278.8|14279.3|14277.8|14280.3|14278.8|14279.2|14276.8|43
1655280560000|2022-06-15 08:09:20|14280.3|14278.8|14274.3|14272.8|14280.3|14278.8|14274.3|14272.8|506
1655280570000|2022-06-15 08:09:30|14275.3|14273.8|14273.3|14271.8|14275.3|14273.8|14271.3|14269.8|199
1655280580000|2022-06-15 08:09:40|14272.3|14270.8|14271.3|14269.8|14273.2|14270.9|14271.3|14269.8|44
1655280590000|2022-06-15 08:09:50|14271.4|14269.9|14277.3|14275.8|14277.3|14275.8|14271.4|14269.9|158
1655280600000|2022-06-15 08:10:00|14277.2|14275.7|14279.3|14277.8|14281.3|14279.8|14276.3|14274.8|85
1655280610000|2022-06-15 08:10:10|14280.2|14278.7|14282.3|14280.8|14282.3|14280.8|14279.3|14277.8|126
1655280620000|2022-06-15 08:10:20|14283.3|14281.8|14283.3|14281.8|14283.3|14281.8|14280.3|14278.8|256
1655280630000|2022-06-15 08:10:30|14282.3|14280.8|14283.3|14281.8|14284.3|14282.8|14282.3|14280.8|303
1655280640000|2022-06-15 08:10:40|14282.3|14280.8|14283.3|14281.8|14284.3|14282.8|14282.3|14280.8|36
1655280650000|2022-06-15 08:10:50|14282.3|14280.8|14283.3|14281.8|14284.3|14282.8|14281.3|14279.8|432
1655280660000|2022-06-15 08:11:00|14283.2|14281.7|14290.3|14288.8|14290.3|14288.8|14282.3|14280.8|235
1655280670000|2022-06-15 08:11:10|14289.3|14287.8|14288.3|14286.8|14289.3|14287.8|14286.3|14284.8|79
1655280680000|2022-06-15 08:11:20|14289.3|14287.8|14292.3|14290.8|14293.3|14291.8|14288.3|14286.8|169
1655280690000|2022-06-15 08:11:30|14292.2|14290.7|14289.3|14287.8|14292.3|14290.8|14289.3|14287.8|174
1655280700000|2022-06-15 08:11:40|14288.3|14286.8|14287.3|14285.8|14289.3|14286.8|14287.3|14285.7|187
1655280710000|2022-06-15 08:11:50|14287.4|14285.9|14289.3|14287.8|14290.3|14288.8|14287.4|14285.9|91
1655280720000|2022-06-15 08:12:00|14290.3|14288.8|14288.3|14286.8|14290.3|14288.8|14286.2|14283.8|209
1655280730000|2022-06-15 08:12:10|14287.3|14285.8|14287.3|14285.8|14288.3|14285.8|14286.3|14284.7|116
1655280740000|2022-06-15 08:12:20|14288.3|14284.8|14288.3|14286.8|14289.3|14287.8|14286.2|14283.7|171
1655280750000|2022-06-15 08:12:30|14289.3|14287.8|14290.3|14288.8|14293.3|14291.8|14288.3|14286.7|204
1655280760000|2022-06-15 08:12:40|14291.2|14288.7|14293.3|14291.8|14293.3|14291.8|14290.3|14288.7|161
1655280770000|2022-06-15 08:12:50|14292.3|14290.8|14293.3|14291.8|14293.3|14291.8|14291.3|14289.8|110
1655280780000|2022-06-15 08:13:00|14293.2|14290.7|14287.3|14285.8|14293.3|14290.8|14287.3|14285.8|160
1655280790000|2022-06-15 08:13:10|14288.3|14286.8|14289.3|14287.8|14289.3|14287.8|14285.3|14283.8|330
1655280800000|2022-06-15 08:13:20|14290.3|14288.8|14289.3|14287.8|14290.3|14288.8|14287.3|14285.8|102
1655280810000|2022-06-15 08:13:30|14288.3|14286.8|14288.3|14286.8|14289.3|14287.8|14287.3|14285.8|365
1655280820000|2022-06-15 08:13:40|14287.3|14285.8|14286.3|14283.8|14287.3|14285.8|14286.3|14283.8|149
1655280830000|2022-06-15 08:13:50|14286.2|14284.7|14284.3|14282.8|14286.3|14284.8|14284.2|14282.7|112
1655280840000|2022-06-15 08:14:00|14285.2|14282.7|14284.3|14282.8|14286.3|14284.8|14284.3|14282.7|68
1655280850000|2022-06-15 08:14:10|14283.3|14281.8|14287.3|14285.8|14288.3|14286.8|14283.3|14281.8|167
1655280860000|2022-06-15 08:14:20|14288.3|14286.8|14287.3|14285.8|14289.3|14287.8|14286.3|14284.8|296
1655280870000|2022-06-15 08:14:30|14286.3|14284.8|14287.3|14285.8|14290.3|14288.8|14286.3|14284.8|211
1655280880000|2022-06-15 08:14:40|14288.3|14286.8|14289.3|14287.8|14289.3|14287.8|14285.3|14283.8|100
1655280890000|2022-06-15 08:14:50|14288.3|14286.8|14291.3|14289.8|14292.3|14290.8|14288.3|14286.8|99
1655280900000|2022-06-15 08:15:00|14290.3|14288.8|14285.3|14283.8|14290.3|14288.8|14285.3|14283.8|206
1655280910000|2022-06-15 08:15:10|14284.3|14282.8|14281.3|14279.8|14284.3|14282.8|14281.3|14279.8|487
1655280920000|2022-06-15 08:15:20|14282.2|14280.7|14282.3|14280.8|14283.3|14281.8|14281.3|14279.8|155
1655280930000|2022-06-15 08:15:30|14281.3|14279.8|14281.3|14279.8|14282.3|14280.8|14280.3|14278.8|43
1655280940000|2022-06-15 08:15:40|14282.3|14280.7|14282.3|14280.8|14283.4|14281.9|14280.3|14278.8|432
1655280950000|2022-06-15 08:15:50|14281.3|14279.8|14282.3|14279.8|14284.3|14282.8|14281.3|14279.8|356
1655280960000|2022-06-15 08:16:00|14281.3|14280.8|14280.3|14278.8|14283.2|14280.8|14279.3|14277.8|87
1655280970000|2022-06-15 08:16:10|14281.3|14279.8|14276.3|14274.8|14281.3|14279.8|14276.3|14274.8|127
1655280980000|2022-06-15 08:16:20|14275.3|14273.8|14278.3|14276.8|14278.3|14276.8|14274.3|14272.8|112
1655280990000|2022-06-15 08:16:30|14279.3|14277.8|14281.3|14279.8|14281.3|14279.8|14278.3|14276.8|103
1655281000000|2022-06-15 08:16:40|14282.3|14280.8|14279.3|14277.8|14282.3|14280.8|14279.3|14277.8|150
1655281010000|2022-06-15 08:16:50|14280.2|14278.7|14278.3|14276.8|14280.3|14278.8|14277.3|14275.8|69
1655281020000|2022-06-15 08:17:00|14279.3|14277.8|14278.3|14276.8|14280.2|14278.7|14277.3|14275.7|116
1655281030000|2022-06-15 08:17:10|14279.3|14277.8|14277.3|14275.8|14279.3|14277.8|14277.3|14275.7|113
1655281040000|2022-06-15 08:17:20|14278.3|14274.8|14277.3|14275.8|14279.3|14276.8|14276.3|14273.8|48
1655281050000|2022-06-15 08:17:30|14276.3|14274.8|14284.3|14282.8|14284.3|14282.8|14276.3|14274.8|116
1655281060000|2022-06-15 08:17:40|14285.3|14283.8|14285.3|14283.8|14286.3|14284.8|14284.3|14282.8|97
1655281070000|2022-06-15 08:17:50|14286.3|14284.8|14287.3|14285.8|14289.3|14286.8|14286.3|14284.8|256
1655281080000|2022-06-15 08:18:00|14286.3|14284.8|14289.3|14287.8|14289.3|14287.8|14285.3|14283.7|88
1655281090000|2022-06-15 08:18:10|14288.3|14286.8|14289.3|14287.8|14289.3|14287.8|14288.3|14286.8|113
1655281100000|2022-06-15 08:18:20|14288.3|14286.8|14289.3|14287.8|14289.3|14287.8|14288.2|14285.8|201
1655281110000|2022-06-15 08:18:30|14288.3|14286.8|14289.3|14287.8|14290.3|14288.8|14288.3|14286.8|63
1655281120000|2022-06-15 08:18:40|14290.3|14288.8|14294.3|14292.8|14294.3|14292.8|14289.3|14287.8|294
1655281130000|2022-06-15 08:18:50|14293.3|14291.8|14294.3|14292.8|14294.3|14292.8|14292.3|14290.8|272
1655281140000|2022-06-15 08:19:00|14293.3|14291.8|14292.3|14290.8|14294.3|14292.8|14292.3|14290.8|124
1655281150000|2022-06-15 08:19:10|14294.3|14292.8|14298.3|14296.8|14298.3|14296.8|14294.3|14292.8|207
1655281160000|2022-06-15 08:19:20|14297.3|14295.8|14297.3|14294.8|14298.3|14296.8|14296.3|14294.8|163
1655281170000|2022-06-15 08:19:30|14296.3|14294.7|14297.3|14295.8|14298.3|14296.8|14296.3|14294.7|89
1655281180000|2022-06-15 08:19:40|14298.2|14295.7|14297.3|14295.8|14298.3|14296.8|14296.3|14294.8|582
1655281190000|2022-06-15 08:19:50|14296.3|14294.8|14297.3|14295.8|14298.3|14296.8|14296.3|14294.8|63
1655281200000|2022-06-15 08:20:00|14298.2|14296.7|14300.3|14298.8|14300.3|14298.8|14297.3|14295.8|172
1655281210000|2022-06-15 08:20:10|14300.2|14298.7|14301.3|14299.8|14302.3|14300.8|14300.2|14298.7|76
1655281220000|2022-06-15 08:20:20|14300.3|14298.8|14301.3|14299.8|14302.3|14300.7|14300.3|14298.8|50
1655281230000|2022-06-15 08:20:30|14300.3|14298.8|14300.3|14298.8|14301.3|14299.8|14300.3|14298.8|341
1655281240000|2022-06-15 08:20:40|14301.3|14299.8|14302.3|14300.8|14302.3|14300.8|14301.3|14299.8|71
1655281250000|2022-06-15 08:20:50|14302.2|14300.7|14302.3|14299.8|14302.3|14300.8|14300.3|14298.8|144
1655281260000|2022-06-15 08:21:00|14301.3|14298.8|14299.3|14297.8|14301.3|14299.8|14298.3|14296.8|137
1655281270000|2022-06-15 08:21:10|14300.3|14298.8|14298.3|14296.8|14300.3|14298.8|14298.3|14296.7|159
1655281280000|2022-06-15 08:21:20|14299.2|14296.7|14299.3|14297.8|14300.3|14298.8|14298.3|14296.7|74
1655281290000|2022-06-15 08:21:30|14300.2|14298.7|14297.3|14295.8|14300.2|14298.7|14297.3|14295.8|177
1655281300000|2022-06-15 08:21:40|14296.3|14294.8|14297.3|14295.8|14297.3|14295.8|14296.3|14294.8|51
1655281310000|2022-06-15 08:21:50|14298.2|14296.7|14294.2|14291.7|14298.3|14296.8|14293.3|14290.8|416
1655281320000|2022-06-15 08:22:00|14294.3|14291.8|14294.3|14292.8|14294.3|14292.8|14293.3|14291.8|107
1655281330000|2022-06-15 08:22:10|14293.3|14291.8|14294.3|14292.8|14297.3|14295.8|14293.3|14291.8|122
1655281340000|2022-06-15 08:22:20|14295.3|14293.8|14296.3|14294.8|14296.3|14294.8|14295.2|14292.8|74
1655281350000|2022-06-15 08:22:30|14297.3|14295.8|14301.3|14299.8|14302.3|14300.8|14296.3|14294.8|131
1655281360000|2022-06-15 08:22:40|14302.3|14300.8|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|107
1655281370000|2022-06-15 08:22:50|14302.3|14300.8|14300.3|14298.8|14302.3|14300.8|14300.3|14298.8|126
1655281380000|2022-06-15 08:23:00|14299.3|14297.8|14300.3|14298.8|14300.3|14298.8|14298.3|14296.7|129
1655281390000|2022-06-15 08:23:10|14299.3|14297.8|14297.3|14295.8|14300.3|14297.8|14296.3|14293.8|200
1655281400000|2022-06-15 08:23:20|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|24
1655281410000|2022-06-15 08:23:30|14298.2|14296.7|14296.3|14294.8|14298.2|14296.7|14296.3|14294.8|49
1655281420000|2022-06-15 08:23:40|14297.2|14295.7|14295.3|14293.8|14297.3|14295.8|14295.3|14293.8|115
1655281430000|2022-06-15 08:23:50|14294.3|14292.8|14291.3|14289.8|14294.3|14292.8|14291.3|14289.8|118
1655281440000|2022-06-15 08:24:00|14292.3|14290.7|14290.3|14288.8|14292.3|14290.8|14289.3|14287.8|101
1655281450000|2022-06-15 08:24:10|14291.3|14289.8|14286.3|14284.8|14291.3|14289.8|14286.3|14284.8|243
1655281460000|2022-06-15 08:24:20|14285.3|14283.8|14286.3|14284.8|14286.3|14284.8|14285.3|14283.8|93
1655281470000|2022-06-15 08:24:30|14287.2|14284.7|14287.3|14285.8|14288.3|14286.8|14286.3|14284.7|69
1655281480000|2022-06-15 08:24:40|14288.3|14286.8|14286.3|14284.8|14288.3|14286.8|14286.3|14284.8|75
1655281490000|2022-06-15 08:24:50|14285.3|14283.8|14288.3|14286.8|14288.3|14286.8|14285.3|14283.8|97
1655281500000|2022-06-15 08:25:00|14289.3|14287.8|14287.3|14285.8|14290.3|14288.8|14287.3|14285.8|75
1655281510000|2022-06-15 08:25:10|14286.3|14284.8|14287.3|14284.8|14287.3|14285.8|14286.3|14284.7|78
1655281520000|2022-06-15 08:25:20|14286.3|14284.7|14283.3|14281.8|14287.2|14284.8|14282.3|14280.8|179
1655281530000|2022-06-15 08:25:30|14284.3|14282.8|14286.3|14284.8|14286.3|14284.8|14284.3|14282.8|198
1655281540000|2022-06-15 08:25:40|14285.3|14283.8|14284.3|14282.8|14286.3|14284.8|14284.3|14282.8|91
1655281550000|2022-06-15 08:25:50|14285.3|14283.8|14284.3|14282.8|14285.3|14283.8|14284.3|14282.8|413
1655281560000|2022-06-15 08:26:00|14283.3|14281.8|14281.3|14279.8|14283.3|14281.8|14281.3|14279.8|493
1655281570000|2022-06-15 08:26:10|14282.3|14280.8|14284.3|14282.8|14284.3|14282.8|14282.3|14280.8|94
1655281580000|2022-06-15 08:26:20|14284.2|14282.7|14284.3|14282.8|14284.3|14282.8|14283.3|14281.8|302
1655281590000|2022-06-15 08:26:30|14283.3|14281.8|14285.3|14283.8|14285.3|14283.8|14283.3|14281.8|162
1655281600000|2022-06-15 08:26:40|14284.3|14282.8|14280.3|14278.8|14284.3|14282.8|14280.3|14278.8|69
1655281610000|2022-06-15 08:26:50|14281.3|14279.8|14280.3|14278.8|14281.3|14279.8|14280.3|14278.8|91
1655281620000|2022-06-15 08:27:00|14279.3|14277.8|14279.3|14277.8|14280.3|14278.8|14278.3|14276.8|119
1655281630000|2022-06-15 08:27:10|14278.3|14276.8|14279.3|14277.8|14280.2|14277.8|14277.3|14275.8|125
1655281640000|2022-06-15 08:27:20|14278.3|14276.8|14277.3|14275.8|14278.3|14276.8|14277.3|14275.8|98
1655281650000|2022-06-15 08:27:30|14278.3|14276.8|14278.3|14276.8|14278.3|14276.8|14278.3|14276.8|72
1655281660000|2022-06-15 08:27:40|14277.3|14275.8|14276.3|14274.8|14277.3|14275.8|14275.3|14273.8|100
1655281670000|2022-06-15 08:27:50|14277.2|14275.7|14278.3|14276.8|14278.3|14276.8|14277.2|14275.7|95
1655281680000|2022-06-15 08:28:00|14277.3|14275.8|14277.3|14275.8|14280.3|14278.8|14276.3|14274.8|175
1655281690000|2022-06-15 08:28:10|14278.3|14276.8|14282.3|14280.8|14282.3|14280.8|14278.3|14276.8|55
1655281700000|2022-06-15 08:28:20|14283.3|14279.8|14286.3|14284.8|14287.3|14285.8|14283.3|14279.8|262
1655281710000|2022-06-15 08:28:30|14285.3|14283.8|14284.3|14282.8|14285.3|14283.8|14284.3|14282.8|179
1655281720000|2022-06-15 08:28:40|14285.3|14283.8|14287.3|14285.8|14287.3|14285.8|14285.3|14283.8|106
1655281730000|2022-06-15 08:28:50|14288.2|14286.7|14287.3|14285.8|14288.3|14286.8|14287.3|14285.8|52
1655281740000|2022-06-15 08:29:00|14288.2|14286.7|14287.3|14285.8|14288.2|14286.7|14287.3|14285.8|65
1655281750000|2022-06-15 08:29:10|14286.3|14284.8|14287.3|14285.8|14288.3|14286.8|14286.3|14284.8|134
1655281760000|2022-06-15 08:29:20|14288.3|14284.8|14284.3|14281.8|14288.3|14284.8|14284.3|14281.8|50
1655281770000|2022-06-15 08:29:30|14283.3|14282.8|14281.3|14279.8|14284.3|14282.8|14281.3|14279.8|105
1655281780000|2022-06-15 08:29:40|14280.3|14278.8|14277.3|14275.8|14280.3|14278.8|14277.3|14275.8|123
1655281790000|2022-06-15 08:29:50|14277.2|14274.7|14277.3|14275.8|14278.3|14276.8|14277.2|14274.7|116
1655281800000|2022-06-15 08:30:00|14278.3|14276.8|14276.3|14274.8|14278.3|14276.8|14276.3|14274.8|191
1655281810000|2022-06-15 08:30:10|14275.3|14273.8|14275.3|14273.8|14276.3|14274.8|14275.3|14273.8|131
1655281820000|2022-06-15 08:30:20|14273.3|14271.8|14269.3|14267.8|14273.3|14271.8|14269.3|14267.7|115
1655281830000|2022-06-15 08:30:30|14270.3|14268.8|14268.3|14266.8|14270.3|14268.8|14268.3|14266.8|159
1655281840000|2022-06-15 08:30:40|14269.3|14267.8|14267.3|14265.8|14269.3|14267.8|14266.3|14264.8|214
1655281850000|2022-06-15 08:30:50|14266.3|14264.8|14266.3|14264.8|14266.3|14264.8|14264.3|14262.8|63
1655281860000|2022-06-15 08:31:00|14268.3|14266.8|14267.3|14265.8|14269.3|14267.8|14267.3|14265.8|57
1655281870000|2022-06-15 08:31:10|14266.3|14264.8|14261.3|14259.8|14266.3|14264.8|14261.3|14259.8|231
1655281880000|2022-06-15 08:31:20|14262.2|14260.7|14259.3|14257.8|14262.3|14260.8|14259.3|14257|395
1655281890000|2022-06-15 08:31:30|14258.3|14256.8|14257.3|14255.8|14259.3|14257.8|14256.3|14254.8|168
1655281900000|2022-06-15 08:31:40|14256.3|14254.8|14256.3|14254.8|14257.3|14255.8|14255.3|14253.7|132
1655281910000|2022-06-15 08:31:50|14255.3|14253.8|14252.3|14250.8|14255.3|14253.8|14251.3|14249.8|126
1655281920000|2022-06-15 08:32:00|14253.2|14251.7|14254.3|14252.8|14256.3|14254.8|14252.3|14250.8|196
1655281930000|2022-06-15 08:32:10|14255.3|14253.8|14255.3|14253.8|14257.3|14255.8|14254.3|14252.7|291
1655281940000|2022-06-15 08:32:20|14256.2|14254.7|14255.3|14253.8|14256.3|14254.8|14254.3|14252.8|59
1655281950000|2022-06-15 08:32:30|14257.2|14254.7|14260.3|14258.8|14260.3|14258.8|14257.2|14254.7|202
1655281960000|2022-06-15 08:32:40|14261.3|14259.7|14261.3|14258.8|14262.3|14260.8|14260.3|14258.8|184
1655281970000|2022-06-15 08:32:50|14261.2|14259.7|14261.2|14259.7|14264.2|14262.7|14260.3|14258.8|99
1655281980000|2022-06-15 08:33:00|14261.3|14259.8|14261.3|14259.8|14263.3|14261.8|14260.3|14258.8|134
1655281990000|2022-06-15 08:33:10|14262.3|14260.8|14258.3|14256.8|14262.3|14260.8|14258.3|14256.8|128
1655282000000|2022-06-15 08:33:20|14256.3|14254.8|14255.3|14253.8|14256.3|14254.8|14255.3|14253.8|125
1655282010000|2022-06-15 08:33:30|14254.3|14252.8|14255.3|14253.8|14256.3|14254.8|14254.3|14252.8|60
1655282020000|2022-06-15 08:33:40|14256.3|14254.8|14257.3|14255.8|14258.3|14256.8|14255.3|14253.7|501
1655282030000|2022-06-15 08:33:50|14256.3|14254.8|14257.2|14254.7|14258.3|14256.8|14256.3|14254.7|113
1655282040000|2022-06-15 08:34:00|14257.3|14254.8|14259.3|14256.8|14260.3|14258.8|14256.3|14254.8|198
1655282050000|2022-06-15 08:34:10|14259.2|14257.7|14254.3|14252.8|14260.3|14258.8|14254.3|14252.8|109
1655282060000|2022-06-15 08:34:20|14255.3|14253.8|14255.3|14253.8|14256.3|14254.8|14254.3|14252.8|214
1655282070000|2022-06-15 08:34:30|14256.3|14254.8|14258.3|14255.8|14258.3|14255.8|14255.3|14253.8|115
1655282080000|2022-06-15 08:34:40|14258.2|14256.7|14255.3|14253.8|14258.3|14256.8|14254.3|14252.8|343
1655282090000|2022-06-15 08:34:50|14256.3|14254.8|14258.3|14256.8|14258.3|14256.8|14255.3|14253.8|186
1655282100000|2022-06-15 08:35:00|14258.2|14256.7|14255.2|14253.7|14258.2|14256.7|14255.2|14253.7|223
1655282110000|2022-06-15 08:35:10|14256.2|14254.7|14254.2|14252.7|14259.2|14257.7|14254.2|14252.7|144
1655282120000|2022-06-15 08:35:20|14255.2|14253.7|14254.2|14252.7|14256.3|14254.7|14252.2|14250.7|213
1655282130000|2022-06-15 08:35:30|14255.2|14253.7|14256.2|14254.7|14256.2|14254.7|14254.2|14252.7|112
1655282140000|2022-06-15 08:35:40|14255.2|14253.7|14255.2|14253.7|14256.3|14254.7|14253.2|14251.7|188
1655282150000|2022-06-15 08:35:50|14256.2|14254.7|14252.2|14250.7|14256.2|14254.7|14252.2|14250.7|72
1655282160000|2022-06-15 08:36:00|14253.2|14251.7|14262.2|14260.7|14262.2|14260.7|14253.2|14251.7|227
1655282170000|2022-06-15 08:36:10|14263.2|14261.7|14265.2|14263.7|14265.2|14263.7|14261.2|14259.7|265
1655282180000|2022-06-15 08:36:20|14264.2|14262.7|14265.2|14263.7|14266.2|14264.7|14264.2|14262.7|182
1655282190000|2022-06-15 08:36:30|14264.2|14262.7|14264.2|14262.7|14265.2|14263.7|14264.2|14262.7|57
1655282200000|2022-06-15 08:36:40|14265.2|14263.7|14268.2|14266.7|14268.2|14266.7|14265.2|14263.7|55
1655282210000|2022-06-15 08:36:50|14267.2|14265.7|14272.2|14270.7|14274.3|14271.8|14267.2|14264.7|645
1655282220000|2022-06-15 08:37:00|14272.3|14270.8|14276.2|14274.7|14279.2|14277.7|14272.3|14270.7|2553
1655282230000|2022-06-15 08:37:10|14275.2|14273.7|14275.2|14273.7|14276.4|14274.9|14274.2|14272.7|404
1655282240000|2022-06-15 08:37:20|14274.2|14272.7|14274.2|14272.7|14276.2|14274.7|14273.2|14271.7|145
1655282250000|2022-06-15 08:37:30|14275.2|14273.7|14275.2|14273.7|14276.2|14274.7|14274.2|14272.7|107
1655282260000|2022-06-15 08:37:40|14276.2|14274.7|14274.2|14271.7|14276.2|14274.7|14272.2|14270.7|294
1655282270000|2022-06-15 08:37:50|14274.3|14272.7|14275.3|14272.8|14276.2|14274.7|14272.2|14270.7|362
1655282280000|2022-06-15 08:38:00|14275.1|14273.6|14275.2|14273.7|14276.2|14274.7|14275.1|14273.6|48
1655282290000|2022-06-15 08:38:10|14276.2|14274.7|14276.2|14274.7|14278.2|14276.7|14276.2|14273.7|69
1655282300000|2022-06-15 08:38:20|14277.2|14275.7|14277.2|14274.7|14277.2|14275.7|14276.2|14273.7|45
1655282310000|2022-06-15 08:38:30|14276.2|14275.7|14276.2|14274.7|14277.2|14275.7|14276.2|14274.7|31
1655282320000|2022-06-15 08:38:40|14277.2|14275.7|14277.2|14275.7|14278.2|14276.7|14276.2|14274.7|95
1655282330000|2022-06-15 08:38:50|14277.3|14274.7|14279.2|14277.7|14279.2|14277.7|14277.2|14274.7|102
1655282340000|2022-06-15 08:39:00|14280.2|14278.7|14278.3|14276.8|14280.2|14278.7|14278.2|14276.7|279
1655282350000|2022-06-15 08:39:10|14278.2|14276.7|14277.2|14275.7|14279.2|14277.7|14276.2|14274.7|196
1655282360000|2022-06-15 08:39:20|14278.2|14276.7|14280.2|14277.7|14280.2|14278.7|14277.2|14275.7|92
1655282370000|2022-06-15 08:39:30|14279.2|14278.7|14280.2|14278.7|14280.3|14278.7|14279.2|14277.7|65
1655282380000|2022-06-15 08:39:40|14279.3|14277.7|14278.2|14276.7|14279.3|14277.8|14278.2|14276.7|46
1655282390000|2022-06-15 08:39:50|14277.2|14275.7|14278.2|14276.7|14279.2|14277.7|14277.2|14275.7|105
1655282400000|2022-06-15 08:40:00|14277.2|14275.7|14281.2|14279.7|14282.2|14280.7|14277.2|14275.7|603
1655282410000|2022-06-15 08:40:10|14280.2|14278.7|14281.2|14279.7|14281.2|14279.7|14280.2|14277.7|80
1655282420000|2022-06-15 08:40:20|14282.2|14280.7|14282.2|14280.7|14283.3|14281.7|14281.2|14279.7|47
1655282430000|2022-06-15 08:40:30|14283.2|14281.7|14283.2|14281.7|14283.2|14281.7|14282.2|14280.7|92
1655282440000|2022-06-15 08:40:40|14282.2|14280.7|14280.2|14278.7|14283.2|14281.7|14280.2|14278.7|99
1655282450000|2022-06-15 08:40:50|14281.2|14279.7|14283.2|14281.7|14283.2|14281.7|14281.2|14279.7|94
1655282460000|2022-06-15 08:41:00|14285.2|14283.7|14284.2|14282.7|14285.2|14283.7|14283.2|14281.7|311
1655282470000|2022-06-15 08:41:10|14284.3|14281.7|14283.2|14281.7|14284.3|14282.8|14283.2|14281.7|107
1655282480000|2022-06-15 08:41:20|14284.2|14282.7|14282.2|14280.7|14284.2|14282.7|14282.2|14279.7|197
1655282490000|2022-06-15 08:41:30|14281.2|14279.7|14286.2|14284.7|14286.2|14284.7|14281.2|14279.7|313
1655282500000|2022-06-15 08:41:40|14285.2|14283.7|14286.2|14284.7|14286.2|14284.7|14284.2|14282.7|117
1655282510000|2022-06-15 08:41:50|14285.2|14283.7|14286.2|14284.7|14286.2|14284.7|14284.2|14282.7|136
1655282520000|2022-06-15 08:42:00|14285.2|14283.7|14287.2|14285.7|14287.2|14285.7|14285.2|14283.7|607
1655282530000|2022-06-15 08:42:10|14286.2|14284.7|14286.2|14284.7|14286.2|14285.7|14285.2|14282.7|112
1655282540000|2022-06-15 08:42:20|14287.2|14285.7|14287.2|14285.7|14288.3|14286.7|14287.2|14285.7|192
1655282550000|2022-06-15 08:42:30|14286.2|14284.7|14288.2|14286.7|14288.2|14286.7|14286.2|14284.7|59
1655282560000|2022-06-15 08:42:40|14289.2|14287.7|14291.2|14289.7|14291.2|14289.7|14289.2|14287.7|87
1655282570000|2022-06-15 08:42:50|14292.3|14289.8|14294.3|14291.8|14294.3|14292.7|14291.2|14289.7|56
1655282580000|2022-06-15 08:43:00|14294.2|14291.7|14293.2|14290.7|14294.2|14292.7|14291.2|14289.7|177
1655282590000|2022-06-15 08:43:10|14293.3|14290.8|14290.2|14288.7|14293.3|14291.7|14290.2|14288.7|32
1655282600000|2022-06-15 08:43:20|14291.2|14289.7|14290.2|14288.7|14291.3|14289.7|14290.2|14288.7|55
1655282610000|2022-06-15 08:43:30|14291.2|14289.7|14291.2|14289.7|14291.2|14289.7|14290.2|14288.7|49
1655282620000|2022-06-15 08:43:40|14292.2|14290.7|14292.2|14290.7|14292.2|14290.7|14291.2|14288.7|31
1655282630000|2022-06-15 08:43:50|14293.2|14291.7|14296.2|14294.7|14296.2|14294.7|14293.2|14291.7|61
1655282640000|2022-06-15 08:44:00|14295.2|14293.7|14295.2|14293.7|14296.2|14294.7|14295.2|14293.7|124
1655282650000|2022-06-15 08:44:10|14293.2|14291.7|14292.2|14290.7|14294.2|14292.7|14292.2|14290.7|115
1655282660000|2022-06-15 08:44:20|14291.2|14289.7|14285.2|14283.7|14291.2|14289.7|14283.2|14281.7|318
1655282670000|2022-06-15 08:44:30|14286.2|14284.7|14286.2|14284.7|14286.2|14284.7|14283.2|14281.7|100
1655282680000|2022-06-15 08:44:40|14287.2|14285.7|14284.2|14282.7|14287.2|14285.7|14284.2|14282.7|83
1655282690000|2022-06-15 08:44:50|14285.2|14283.7|14281.2|14279.7|14285.2|14283.7|14280.3|14278.7|140
1655282700000|2022-06-15 08:45:00|14282.2|14278.7|14277.2|14275.7|14282.2|14279.7|14275.2|14273.7|233
1655282710000|2022-06-15 08:45:10|14278.2|14276.7|14278.2|14276.7|14281.2|14279.7|14277.2|14275.7|272
1655282720000|2022-06-15 08:45:20|14279.3|14277.8|14280.2|14278.7|14280.2|14278.7|14278.2|14276.7|88
1655282730000|2022-06-15 08:45:30|14279.2|14277.7|14281.2|14279.7|14281.2|14279.7|14279.2|14277.7|94
1655282740000|2022-06-15 08:45:40|14282.2|14280.7|14282.2|14279.7|14282.2|14280.7|14281.2|14279.7|86
1655282750000|2022-06-15 08:45:50|14281.2|14278.8|14280.2|14278.7|14282.2|14280.7|14279.2|14277.7|344
1655282760000|2022-06-15 08:46:00|14279.2|14277.7|14277.2|14275.7|14280.2|14278.7|14276.2|14274.7|188
1655282770000|2022-06-15 08:46:10|14276.2|14274.7|14270.2|14268.7|14276.2|14274.7|14269.2|14267.7|153
1655282780000|2022-06-15 08:46:20|14271.2|14269.7|14271.2|14269.7|14272.2|14270.7|14270.2|14268.7|158
1655282790000|2022-06-15 08:46:30|14270.2|14268.7|14271.2|14269.7|14272.2|14269.7|14270.2|14267.7|89
1655282800000|2022-06-15 08:46:40|14272.2|14270.7|14271.2|14269.7|14273.2|14270.8|14271.2|14269.7|152
1655282810000|2022-06-15 08:46:50|14272.2|14270.7|14272.2|14270.7|14273.2|14271.7|14271.2|14269.7|92
1655282820000|2022-06-15 08:47:00|14271.2|14269.7|14271.2|14269.7|14272.2|14270.7|14270.2|14268.7|115
1655282830000|2022-06-15 08:47:10|14272.2|14270.7|14271.2|14269.7|14272.2|14270.7|14270.2|14268.7|148
1655282840000|2022-06-15 08:47:20|14272.2|14270.7|14272.2|14270.7|14274.2|14272.7|14272.2|14269.7|346
1655282850000|2022-06-15 08:47:30|14273.2|14271.7|14273.2|14271.7|14273.2|14271.7|14272.2|14270.7|81
1655282860000|2022-06-15 08:47:40|14274.2|14272.7|14279.2|14277.7|14279.2|14277.7|14273.2|14272.7|55
1655282870000|2022-06-15 08:47:50|14278.2|14276.7|14281.2|14278.7|14281.2|14279.7|14277.2|14275.7|84
1655282880000|2022-06-15 08:48:00|14282.2|14279.7|14282.2|14280.7|14283.2|14281.7|14281.2|14279.7|227
1655282890000|2022-06-15 08:48:10|14283.1|14281.6|14282.2|14280.7|14283.2|14281.7|14282.2|14280.7|156
1655282900000|2022-06-15 08:48:20|14283.2||14282.2||14283.2||14282.2||29
1655282910000|2022-06-15 08:48:30|14281.2|14279.7|14281.2|14279.7|14281.2|14279.7|14280.2|14278.7|67
1655282920000|2022-06-15 08:48:40|14280.2|14278.7|14274.3|14272.8|14280.2|14278.7|14274.3|14272.8|79
1655282930000|2022-06-15 08:48:50|14275.2|14273.7|14275.2|14273.7|14276.1|14274.6|14274.3|14272.7|414
1655282940000|2022-06-15 08:49:00|14276.1|14274.6|14281.2|14279.7|14281.2|14279.7|14276.1|14274.6|111
1655282950000|2022-06-15 08:49:10|14280.3|14278.7|14284.2|14282.7|14284.3|14282.7|14280.2|14278.7|785
1655282960000|2022-06-15 08:49:20|14283.2|14281.7|14283.2|14281.7|14283.2|14281.7|14282.2|14280.7|61
1655282970000|2022-06-15 08:49:30|14282.3|14280.8|14282.2|14280.7|14283.2|14281.7|14282.2|14280.7|52
1655282980000|2022-06-15 08:49:40|14281.2|14279.7|14277.2|14275.7|14282.2|14279.8|14277.2|14275.7|191
1655282990000|2022-06-15 08:49:50|14277.1|14275.6|14279.2|14277.7|14280.2|14278.7|14276.2|14274.7|54
1655283000000|2022-06-15 08:50:00|14280.2|14278.7|14277.2|14275.7|14280.2|14278.7|14276.2|14274.7|523
1655283010000|2022-06-15 08:50:10|14278.2|14276.7|14280.2|14278.7|14280.2|14278.7|14277.2|14275.7|76
1655283020000|2022-06-15 08:50:20|14281.2|14279.7|14281.2|14279.7|14283.2|14281.7|14281.2|14279.7|162
1655283030000|2022-06-15 08:50:30|14282.2|14280.7|14279.2|14277.7|14282.2|14280.7|14279.2|14277.7|150
1655283040000|2022-06-15 08:50:40|14281.2|14279.7|14281.2|14278.7|14282.2|14280.7|14280.2|14278.7|144
1655283050000|2022-06-15 08:50:50|14282.2|14279.7|14281.2|14279.7|14282.2|14280.7|14280.2|14278.7|47
1655283060000|2022-06-15 08:51:00|14280.2|14278.7|14279.2|14277.7|14281.2|14278.7|14278.2|14276.7|172
1655283070000|2022-06-15 08:51:10|14280.2|14278.7|14278.2|14276.7|14280.2|14278.7|14277.2|14275.7|72
1655283080000|2022-06-15 08:51:20|14277.2|14275.7|14273.2|14271.7|14277.2|14275.7|14273.2|14271.7|109
1655283090000|2022-06-15 08:51:30|14274.1|14272.6|14273.2|14271.7|14274.2|14272.7|14272.2|14270.7|143
1655283100000|2022-06-15 08:51:40|14273.3|14270.8|14272.2|14270.7|14273.3|14271.7|14271.2|14269.7|199
1655283110000|2022-06-15 08:51:50|14273.2|14271.7|14274.2|14272.7|14275.2|14272.7|14273.2|14271.7|22
1655283120000|2022-06-15 08:52:00|14273.2|14271.7|14276.2|14274.7|14276.2|14274.7|14273.2|14271.7|379
1655283130000|2022-06-15 08:52:10|14277.2|14275.7|14277.2|14275.7|14278.2|14276.7|14276.2|14274.7|46
1655283140000|2022-06-15 08:52:20|14276.2|14274.7|14275.2|14273.7|14277.3|14275.7|14275.2|14273.7|193
1655283150000|2022-06-15 08:52:30|14276.2|14274.7|14276.2|14274.7|14277.2|14275.7|14275.3|14273.8|185
1655283160000|2022-06-15 08:52:40|14278.2|14276.7|14281.2|14279.7|14281.2|14279.7|14278.2|14276.7|153
1655283170000|2022-06-15 08:52:50|14280.2|14278.7|14281.2|14278.7|14281.2|14279.7|14279.2|14277.7|111
1655283180000|2022-06-15 08:53:00|14280.2|14279.7|14280.2|14278.7|14281.2|14279.7|14280.2|14278.7|203
1655283190000|2022-06-15 08:53:10|14279.2|14277.7|14281.2|14279.7|14281.2|14279.7|14279.2|14277.7|434
1655283200000|2022-06-15 08:53:20|14280.2|14278.7|14281.2|14279.7|14281.2|14279.7|14279.2|14277.7|196
1655283210000|2022-06-15 08:53:30|14280.2|14278.7|14281.2|14279.7|14281.2|14279.7|14280.2|14278.7|67
1655283220000|2022-06-15 08:53:40|14282.2|14280.7|14284.2|14282.7|14286.2|14284.7|14281.2|14279.7|171
1655283230000|2022-06-15 08:53:50|14284.3|14282.8|14284.2|14282.7|14285.2|14283.7|14284.2|14282.7|111
1655283240000|2022-06-15 08:54:00|14285.2|14283.7|14286.2|14284.7|14286.2|14284.7|14284.2|14282.7|78
1655283250000|2022-06-15 08:54:10|14285.2|14283.7|14285.2|14283.7|14285.2|14283.7|14285.2|14282.7|138
1655283260000|2022-06-15 08:54:20|14285.3|14282.8|14286.2|14284.7|14286.3|14284.7|14285.2|14282.7|128
1655283270000|2022-06-15 08:54:30|14287.2|14285.7|14287.2|14285.7|14289.3|14287.7|14287.2|14285.7|82
1655283280000|2022-06-15 08:54:40|14286.2|14284.7|14290.2|14288.7|14290.2|14288.7|14286.2|14284.7|187
1655283290000|2022-06-15 08:54:50|14290.3|14288.8|14292.2|14290.7|14292.2|14290.7|14290.2|14288.7|77
1655283300000|2022-06-15 08:55:00|14293.2|14291.7|14293.2|14291.7|14294.2|14292.7|14292.2|14290.7|66
1655283310000|2022-06-15 08:55:10|14292.2|14290.7|14293.2|14291.7|14294.2|14292.7|14292.2|14290.7|129
1655283320000|2022-06-15 08:55:20|14294.2|14292.7|14293.2|14291.7|14294.2|14292.7|14293.2|14291.7|85
1655283330000|2022-06-15 08:55:30|14293.3|14291.8|14294.2|14292.7|14295.2|14293.7|14293.2|14291.7|86
1655283340000|2022-06-15 08:55:40|14295.2|14293.7|14296.2|14294.7|14297.3|14295.7|14295.2|14293.7|112
1655283350000|2022-06-15 08:55:50|14295.2|14293.7|14295.2|14293.7|14296.3|14294.7|14294.2|14292.7|49
1655283360000|2022-06-15 08:56:00|14296.2|14294.7|14290.2|14287.7|14296.3|14294.7|14290.2|14287.7|177
1655283370000|2022-06-15 08:56:10|14291.1|14289.6|14288.2|14286.7|14291.2|14289.7|14287.2|14285.7|162
1655283380000|2022-06-15 08:56:20|14288.3|14286.8|14286.3|14284.8|14288.3|14286.8|14286.2|14284.7|179
1655283390000|2022-06-15 08:56:30|14286.2|14284.7|14285.2|14283.7|14287.3|14284.8|14284.2|14282.7|296
1655283400000|2022-06-15 08:56:40|14286.1|14282.7|14285.2|14283.7|14286.1|14284.6|14284.2|14282.7|219
1655283410000|2022-06-15 08:56:50|14285.1|14283.6|14284.2|14282.7|14285.2|14283.7|14284.2|14282.7|128
1655283420000|2022-06-15 08:57:00|14284.3|14281.8|14285.2|14283.7|14285.3|14283.8|14283.2|14281.7|221
1655283430000|2022-06-15 08:57:10|14286.2|14282.7|14285.2|14282.7|14286.2|14283.7|14284.2|14282.7|33
1655283440000|2022-06-15 08:57:20|14284.1|14282.6|14284.2|14282.7|14285.3|14282.8|14284.1|14282.6|156
1655283450000|2022-06-15 08:57:30|14285.2|14283.7|14285.2|14283.7|14285.2|14283.7|14284.2|14282.7|27
1655283460000|2022-06-15 08:57:40|14286.2|14284.7|14282.2|14280.7|14286.2|14284.7|14280.2|14278.7|132
1655283470000|2022-06-15 08:57:50|14283.2|14279.7|14285.2|14283.7|14285.2|14283.7|14283.2|14279.7|89
1655283480000|2022-06-15 08:58:00|14286.2|14284.7|14285.2|14283.7|14287.2|14285.7|14285.2|14283.7|159
1655283490000|2022-06-15 08:58:10|14284.2|14282.7|14286.2|14284.7|14286.2|14284.7|14284.2|14281.7|39
1655283500000|2022-06-15 08:58:20|14287.2|14283.7|14287.2|14285.7|14288.2|14285.7|14285.2|14283.7|63
1655283510000|2022-06-15 08:58:30|14286.2|14284.7|14287.2|14285.7|14287.3|14285.8|14286.2|14284.7|95
1655283520000|2022-06-15 08:58:40|14286.2|14284.7|14287.2|14285.7|14289.2|14287.7|14286.2|14284.7|136
1655283530000|2022-06-15 08:58:50|14288.2|14286.7|14291.2|14288.7|14291.2|14289.7|14288.2|14286.7|215
1655283540000|2022-06-15 08:59:00|14290.2|14290.7|14291.2|14288.7|14292.2|14290.7|14288.2|14286.7|122
1655283550000|2022-06-15 08:59:10|14290.2|14288.8|14292.2|14290.7|14292.2|14290.7|14290.2|14288.8|104
1655283560000|2022-06-15 08:59:20|14291.2|14289.7|14291.2|14289.7|14292.2|14290.7|14291.2|14289.7|48
1655283570000|2022-06-15 08:59:30|14292.2|14290.7|14292.2|14290.7|14293.2|14291.7|14292.2|14290.7|61
1655283580000|2022-06-15 08:59:40|14291.2|14289.7|14290.2|14288.7|14292.2|14290.7|14290.2|14288.7|76
1655283590000|2022-06-15 08:59:50|14289.3|14287.8|14289.2|14287.7|14290.3|14288.7|14288.2|14286.7|65
1655283600000|2022-06-15 09:00:00|14290.2|14286.7|14291.2|14289.7|14292.2|14290.7|14289.2|14286.7|208
1655283610000|2022-06-15 09:00:10|14292.2|14288.7|14292.2|14290.7|14293.2|14290.7|14290.2|14288.7|55
1655283620000|2022-06-15 09:00:20|14291.2|14289.7|14283.2|14281.7|14292.2|14289.7|14283.2|14281.7|105
1655283630000|2022-06-15 09:00:30|14284.2|14282.1|14280.2|14278.7|14284.6|14282.7|14280.2|14278.7|148
1655283640000|2022-06-15 09:00:40|14279.2|14277.7|14279.2|14277.7|14280.2|14277.7|14278.2|14276.7|107
1655283650000|2022-06-15 09:00:50|14278.2|14276.7|14278.2|14276.7|14278.2|14276.7|14277.2|14275.7|66
1655283660000|2022-06-15 09:01:00|14279.2|14277.7|14278.2|14276.7|14279.2|14277.7|14276.2|14274.7|149
1655283670000|2022-06-15 09:01:10|14277.2|14275.7|14275.2|14273.7|14277.2|14275.7|14275.2|14273.7|67
1655283680000|2022-06-15 09:01:20|14274.2|14272.7|14273.2|14271.7|14275.2|14273.7|14273.2|14271.7|104
1655283690000|2022-06-15 09:01:30|14273.3|14271.8|14273.2|14271.7|14274.2|14272.7|14272.2|14270.7|80
1655283700000|2022-06-15 09:01:40|14274.2|14272.7|14272.2|14270.7|14274.2|14272.7|14272.2|14270.7|173
1655283710000|2022-06-15 09:01:50|14272.3|14270.8|14268.2|14266.7|14273.2|14270.8|14268.2|14266.7|196
1655283720000|2022-06-15 09:02:00|14267.2|14265.7|14270.2|14267.7|14270.2|14267.7|14267.2|14265.7|225
1655283730000|2022-06-15 09:02:10|14271.2|14268.7|14271.2|14269.7|14272.2|14270.7|14271.2|14268.7|81
1655283740000|2022-06-15 09:02:20|14270.2|14268.7|14271.2|14269.7|14271.2|14269.7|14268.2|14266.7|220
1655283750000|2022-06-15 09:02:30|14270.2|14268.7|14270.2|14268.7|14272.2|14270.7|14270.2|14268.7|102
1655283760000|2022-06-15 09:02:40|14269.2|14267.7|14268.2|14265.7|14270.2|14268.7|14267.2|14265.7|228
1655283770000|2022-06-15 09:02:50|14267.2|14266.6|14267.2|14265.7|14270.2|14268.7|14267.2|14265.7|109
1655283780000|2022-06-15 09:03:00|14268.2|14266.7|14270.2|14267.7|14270.2|14268.7|14267.2|14265.7|63
1655283790000|2022-06-15 09:03:10|14269.2|14266.7|14268.2|14266.7|14269.2|14267.7|14268.2|14266.7|78
1655283800000|2022-06-15 09:03:20|14269.2|14267.7|14269.2|14267.7|14269.2|14267.7|14269.2|14267.7|25
1655283810000|2022-06-15 09:03:30|14268.2|14266.7|14268.2|14266.7|14269.2|14267.7|14268.2|14266.7|89
1655283820000|2022-06-15 09:03:40|14269.2|14267.7|14268.2|14266.7|14269.2|14267.7|14268.2|14266.7|14
1655283830000|2022-06-15 09:03:50|14267.2|14265.7|14266.2|14264.7|14267.2|14265.7|14266.2|14264.7|156
1655283840000|2022-06-15 09:04:00|14267.2|14265.7|14269.2|14266.7|14269.2|14267.7|14266.2|14264.7|347
1655283850000|2022-06-15 09:04:10|14270.2|14267.7|14272.2|14270.7|14274.2|14272.7|14270.2|14267.7|214
1655283860000|2022-06-15 09:04:20|14273.2|14268.7|14264.2|14261.7|14273.2|14268.7|14263.2|14261.7|269
1655283870000|2022-06-15 09:04:30|14265.2|14262.7|14265.2|14263.7|14266.2|14264.7|14265.2|14262.7|102
1655283880000|2022-06-15 09:04:40|14266.2|14264.7|14266.2|14264.7|14267.2|14265.7|14266.2|14264.7|552
1655283890000|2022-06-15 09:04:50|14265.2|14262.7|14266.2|14264.7|14266.3|14264.8|14264.2|14262.7|44
1655283900000|2022-06-15 09:05:00|14265.2|14263.7|14265.2|14263.7|14265.2|14263.7|14264.2|14262.7|62
1655283910000|2022-06-15 09:05:10|14266.2|14264.7|14269.2|14267.7|14269.2|14267.7|14266.2|14264.7|27
1655283920000|2022-06-15 09:05:20|14270.2|14268.7|14271.2|14268.7|14272.2|14270.7|14270.2|14268.7|109
1655283930000|2022-06-15 09:05:30|14270.2|14266.7|14267.2|14265.7|14271.2|14268.7|14267.2|14265.7|169
1655283940000|2022-06-15 09:05:40|14266.7|14264.7|14266.2|14264.7|14267.2|14265.7|14266.2|14264.7|16
1655283950000|2022-06-15 09:05:50|14267.2|14265.7|14268.2|14266.7|14269.2|14267.7|14265.1|14263.6|503
1655283960000|2022-06-15 09:06:00|14269.2|14265.7|14272.2|14270.7|14272.2|14270.7|14269.2|14265.7|116
1655283970000|2022-06-15 09:06:10|14271.3|14268.8|14270.2|14268.7|14271.3|14268.8|14268.2|14266.7|504
1655283980000|2022-06-15 09:06:20|14271.2|14269.7|14270.2|14268.7|14271.2|14269.7|14268.2|14266.7|131
1655283990000|2022-06-15 09:06:30|14270.3|14268.8|14271.2|14268.7|14271.2|14268.8|14270.3|14268.7|141
1655284000000|2022-06-15 09:06:40|14272.2|14269.7|14277.2|14274.7|14277.2|14275.7|14271.2|14269.7|198
1655284010000|2022-06-15 09:06:50|14276.2|14273.8|14277.2|14275.7|14278.2|14276.7|14275.2|14273.7|156
1655284020000|2022-06-15 09:07:00|14278.2|14276.7|14284.2|14282.7|14284.2|14282.7|14278.1|14275.7|168
1655284030000|2022-06-15 09:07:10|14283.2|14281.7|14286.2|14284.7|14286.2|14284.7|14283.2|14281.7|249
1655284040000|2022-06-15 09:07:20|14287.2|14285.7|14289.2|14287.7|14289.2|14287.7|14287.2|14285.7|248
1655284050000|2022-06-15 09:07:30|14291.2|14289.7|14290.2|14288.7|14292.2|14290.7|14288.2|14286.7|257
1655284060000|2022-06-15 09:07:40|14291.2|14289.7|14293.2|14291.7|14294.2|14292.7|14291.2|14289.7|324
1655284070000|2022-06-15 09:07:50|14292.2|14290.7|14291.2|14289.7|14294.2|14292.7|14291.2|14288.7|198
1655284080000|2022-06-15 09:08:00|14290.2|14288.7|14288.2|14286.7|14290.2|14288.7|14287.2|14285.7|135
1655284090000|2022-06-15 09:08:10|14288.3|14286.8|14290.2|14288.7|14291.2|14289.7|14288.2|14286.7|298
1655284100000|2022-06-15 09:08:20|14291.2|14287.7|14290.2|14288.7|14291.2|14289.7|14290.2|14287.7|147
1655284110000|2022-06-15 09:08:30|14289.2|14287.7|14289.2|14287.7|14289.2|14287.7|14289.2|14287.7|388
1655284120000|2022-06-15 09:08:40|14290.2|14288.7|14290.2|14288.7|14290.2|14288.7|14289.2|14287.7|131
1655284130000|2022-06-15 09:08:50|14291.2|14289.7|14289.2|14287.7|14291.2|14289.7|14289.2|14287.7|95
1655284140000|2022-06-15 09:09:00|14290.2|14288.7|14291.2|14289.7|14291.2|14289.7|14290.2|14288.7|59
1655284150000|2022-06-15 09:09:10|14291.3|14289.8|14297.2|14295.7|14297.2|14295.7|14290.3|14288.8|532
1655284160000|2022-06-15 09:09:20|14298.2|14296.7|14296.2|14294.7|14300.2|14298.7|14295.2|14293.7|241
1655284170000|2022-06-15 09:09:30|14295.2|14293.7|14294.2|14292.7|14295.2|14293.7|14294.2|14291.7|157
1655284180000|2022-06-15 09:09:40|14294.1|14292.6|14293.2|14291.7|14294.1|14292.6|14292.2|14290.7|44
1655284190000|2022-06-15 09:09:50|14294.2|14292.7|14293.2|14290.7|14294.2|14292.7|14292.3|14290.7|39
1655284200000|2022-06-15 09:10:00|14292.2|14291.7|14293.2|14291.7|14294.2|14292.7|14292.2|14291.7|51
1655284210000|2022-06-15 09:10:10|14294.1|14292.6|14292.2|14289.7|14294.2|14292.7|14291.2|14289.7|103
1655284220000|2022-06-15 09:10:20|14291.2|14290.7|14291.2|14289.7|14292.2|14290.7|14290.2|14288.7|124
1655284230000|2022-06-15 09:10:30|14290.2|14288.7|14289.2|14287.7|14291.2|14288.7|14289.2|14287.7|75
1655284240000|2022-06-15 09:10:40|14288.2|14286.7|14288.2|14286.7|14288.3|14286.8|14287.2|14285.7|34
1655284250000|2022-06-15 09:10:50|14290.2|14287.7|14290.2|14288.7|14291.2|14289.7|14290.2|14287.7|365
1655284260000|2022-06-15 09:11:00|14289.2|14287.7|14291.2|14289.7|14291.2|14289.7|14289.2|14286.7|75
1655284270000|2022-06-15 09:11:10|14291.3|14289.8|14292.2|14290.7|14293.2|14291.7|14291.2|14289.7|153
1655284290000|2022-06-15 09:11:30|14293.2|14291.7|14291.2|14289.7|14293.2|14291.7|14290.2|14288.7|219
1655284300000|2022-06-15 09:11:40|14292.1|14290.6|14292.2|14290.7|14292.2|14290.7|14292.1|14290.6|49
1655284310000|2022-06-15 09:11:50|14291.2|14289.7|14290.2|14288.7|14291.2|14289.7|14290.2|14288.7|409
1655284320000|2022-06-15 09:12:00|14292.2|14290.7|14293.2|14291.7|14293.2|14291.7|14291.2|14289.7|54
1655284330000|2022-06-15 09:12:10|14294.2|14292.7|14293.2|14290.7|14294.2|14292.7|14292.2|14290.7|73
1655284340000|2022-06-15 09:12:20|14292.2|14291.7|14294.2|14292.7|14294.2|14292.7|14292.2|14291.7|39
1655284350000|2022-06-15 09:12:30|14291.2|14289.7|14291.2|14289.7|14292.2|14290.7|14291.2|14289.7|50
1655284360000|2022-06-15 09:12:40|14290.2|14288.7|14288.2|14286.7|14290.2|14288.7|14287.2|14285.7|72
1655284370000|2022-06-15 09:12:50|14289.2|14287.7|14287.2|14285.7|14290.2|14287.7|14287.2|14285.7|155
1655284380000|2022-06-15 09:13:00|14286.2|14284.7|14286.2|14284.7|14287.2|14285.7|14286.2|14284.7|54
1655284390000|2022-06-15 09:13:10|14287.2|14285.7|14286.2|14284.7|14287.2|14285.7|14286.2|14284.7|186
1655284400000|2022-06-15 09:13:20|14285.2|14283.7|14281.2|14279.7|14285.2|14283.7|14281.2|14278.7|110
1655284410000|2022-06-15 09:13:30|14283.2|14281.7|14283.2|14280.7|14284.2|14282.7|14282.2|14280.7|79
1655284420000|2022-06-15 09:13:40|14282.2|14279.7|14280.2|14278.7|14282.2|14279.7|14280.2|14278.7|17
1655284430000|2022-06-15 09:13:50|14279.2|14277.7|14278.2|14276.7|14280.2|14278.7|14278.2|14276.7|63
1655284440000|2022-06-15 09:14:00|14277.2|14275.7|14278.2|14276.7|14278.2|14276.7|14277.2|14275.7|19
1655284450000|2022-06-15 09:14:10|14279.2|14277.7|14279.2|14276.7|14280.2|14278.7|14279.2|14276.7|40
1655284460000|2022-06-15 09:14:20|14278.3|14277.7|14280.2|14278.7|14280.2|14278.7|14278.3|14276.8|66
1655284470000|2022-06-15 09:14:30|||||||||6
1655284480000|2022-06-15 09:14:40|14280.3|14278.8|14284.2|14281.7|14284.2|14281.7|14280.3|14278.8|31
1655284490000|2022-06-15 09:14:50|14283.2|14282.6|14286.2|14284.7|14286.2|14284.7|14283.2|14282.6|68
1655284500000|2022-06-15 09:15:00||14283.7||14284.7||14284.7||14283.7|12
1655284510000|2022-06-15 09:15:10|14288.2|14286.7|14294.2|14292.7|14294.2|14292.7|14288.2|14286.7|150
1655284520000|2022-06-15 09:15:20|14295.2|14293.7|14298.2|14296.7|14298.2|14296.7|14294.2|14292.7|211
1655284530000|2022-06-15 09:15:30|14297.2|14295.7|14298.2|14295.7|14298.2|14296.7|14296.2|14294.7|98
1655284540000|2022-06-15 09:15:40|14297.2|14296.7|14298.2|14296.7|14299.2|14297.6|14297.2|14295.7|122
1655284550000|2022-06-15 09:15:50|14297.2|14295.7|14296.2|14294.7|14297.2|14295.7|14295.2|14293.7|124
1655284560000|2022-06-15 09:16:00|14297.2|14295.6|14297.2|14295.7|14298.2|14296.7|14296.2|14295.6|86
1655284570000|2022-06-15 09:16:10|14296.2|14294.7|14294.2|14292.7|14297.2|14295.7|14294.2|14292.6|151
1655284580000|2022-06-15 09:16:20|14293.2|14291.7|14296.2|14294.7|14296.2|14294.7|14293.2|14291.6|55
1655284590000|2022-06-15 09:16:30|14296.1|14294.6|14294.2|14292.7|14296.2|14294.7|14294.2|14292.7|586
1655284600000|2022-06-15 09:16:40|14295.2|14293.7|14294.2|14292.7|14295.2|14293.7|14294.2|14292.7|29
1655284610000|2022-06-15 09:16:50|14293.2|14291.7|14293.2|14291.7|14294.2|14292.7|14293.2|14291.7|41
1655284620000|2022-06-15 09:17:00|14294.2|14292.7|14295.2|14293.7|14296.2|14294.7|14293.2|14291.7|123
1655284630000|2022-06-15 09:17:10|14294.2|14292.7|14295.2|14293.7|14295.2|14293.7|14294.2|14292.7|373
1655284640000|2022-06-15 09:17:20|14294.2|14292.7|14295.2|14293.7|14295.2|14293.7|14294.2|14292.7|39
1655284650000|2022-06-15 09:17:30|14295.1|14293.6|14298.2|14296.7|14298.2|14296.7|14295.1|14293.6|34
1655284660000|2022-06-15 09:17:40|14297.3|14295.8|14298.2|14296.7|14298.2|14296.7|14297.2|14295.7|47
1655284670000|2022-06-15 09:17:50|14297.2|14295.7|14298.2|14296.7|14298.2|14296.7|14297.2|14295.7|17
1655284680000|2022-06-15 09:18:00|14297.2|14295.7|14297.2|14294.7|14298.2|14296.7|14296.2|14294.7|54
1655284690000|2022-06-15 09:18:10|14297.1|14295.6|14295.2|14293.7|14297.2|14295.7|14294.2|14292.7|90
1655284700000|2022-06-15 09:18:20|14294.2|14292.7|14295.2|14293.7|14296.2|14294.7|14294.2|14292.7|183
1655284710000|2022-06-15 09:18:30|14296.2|14294.7|14296.2|14294.7|14297.2|14295.7|14296.2|14294.7|400
1655284720000|2022-06-15 09:18:40|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|14296.2|14294.7|37
1655284730000|2022-06-15 09:18:50|14296.2|14294.7|14297.2|14295.7|14298.2|14295.7|14296.2|14294.7|71
1655284740000|2022-06-15 09:19:00|14297.1|14294.6|14297.2|14295.7|14298.2|14296.7|14297.1|14294.6|55
1655284750000|2022-06-15 09:19:10|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|7
1655284760000|2022-06-15 09:19:20|14299.1|14297.6|14298.2|14296.7|14299.2|14297.6|14298.2|14296.7|53
1655284780000|2022-06-15 09:19:40|14297.2|14295.7|14295.2|14293.7|14298.2|14296.7|14295.2|14293.7|123
1655284790000|2022-06-15 09:19:50|14296.2|14294.7|14299.2|14297.7|14299.2|14297.7|14296.2|14294.7|179
1655284800000|2022-06-15 09:20:00|14300.2|14298.7|14300.2|14298.7|14301.2|14299.7|14299.2|14297.7|388
1655284810000|2022-06-15 09:20:10|14301.1|14298.6|14303.2|14301.7|14304.1|14302.6|14300.2|14298.6|77
1655284820000|2022-06-15 09:20:20|14304.1|14302.6|14302.2|14299.7|14305.2|14303.6|14301.2|14299.7|124
1655284830000|2022-06-15 09:20:30|14301.2|14300.7|14302.2|14300.7|14302.2|14300.7|14301.2|14299.7|49
1655284840000|2022-06-15 09:20:40|14303.2|14301.7|14301.2|14299.7|14303.2|14301.7|14301.2|14299.2|33
1655284850000|2022-06-15 09:20:50|14302.2|14300.7|14300.2|14298.7|14302.2|14300.7|14300.1|14298.6|139
1655284860000|2022-06-15 09:21:00|14299.2|14297.7|14301.2|14299.7|14302.2|14300.7|14299.2|14297.7|97
1655284870000|2022-06-15 09:21:10|14300.2|14298.7|14298.2|14296.7|14300.2|14298.7|14298.2|14296.7|154
1655284880000|2022-06-15 09:21:20|14300.2|14298.7|14300.2|14298.7|14301.2|14299.7|14300.2|14298.7|160
1655284890000|2022-06-15 09:21:30|14299.2|14297.7|14298.2|14296.7|14299.2|14297.7|14297.2|14295.7|194
1655284900000|2022-06-15 09:21:40|14297.2|14295.7|14298.2|14296.7|14300.2|14298.7|14297.2|14295.7|115
1655284910000|2022-06-15 09:21:50|14299.2|14297.7|14295.2|14293.7|14299.2|14297.7|14295.2|14293.7|121
1655284920000|2022-06-15 09:22:00|14296.2|14294.7|14296.2|14294.7|14297.2|14295.7|14296.2|14294.7|41
1655284930000|2022-06-15 09:22:10|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|33
1655284940000|2022-06-15 09:22:20|14296.1|14294.6|14295.2|14293.7|14296.1|14294.6|14295.2|14293.7|103
1655284950000|2022-06-15 09:22:30|||||||||25
1655284960000|2022-06-15 09:22:40|14296.1|14294.6|14293.2|14291.7|14296.1|14294.6|14292.2|14290.7|204
1655284970000|2022-06-15 09:22:50|14292.3|14290.8|14293.2|14290.7|14293.2|14291.7|14292.2|14289.7|50
1655284980000|2022-06-15 09:23:00|14294.2|14291.7|14295.2|14293.7|14295.2|14293.7|14294.2|14290.7|48
1655284990000|2022-06-15 09:23:10|14295.1|14293.6|14295.2|14293.7|14295.2|14293.7|14294.2|14292.7|108
1655285000000|2022-06-15 09:23:20|14296.2|14294.7|14297.2|14295.7|14297.2|14295.7|14296.2|14294.7|42
1655285010000|2022-06-15 09:23:30|14296.2|14294.7|14295.2|14293.7|14296.2|14294.7|14294.2|14292.7|106
1655285020000|2022-06-15 09:23:40|14296.2|14294.7|14300.2|14298.7|14301.2|14298.7|14296.2|14294.7|132
1655285030000|2022-06-15 09:23:50|14299.3|14297.8|14299.2|14296.7|14299.3|14297.8|14298.2|14296.7|46
1655285040000|2022-06-15 09:24:00|14298.2|14297.7|14300.2|14297.7|14300.2|14298.7|14298.2|14296.7|274
1655285050000|2022-06-15 09:24:10|14300.1|14298.6|14298.2|14296.7|14301.2|14298.7|14298.2|14296.7|420
1655285060000|2022-06-15 09:24:20|14299.2|14297.7|14301.2|14299.7|14302.1|14300.6|14299.2|14297.7|73
1655285070000|2022-06-15 09:24:30|14302.1|14300.6|14301.2|14299.7|14304.2|14301.7|14301.2|14299.7|237
1655285080000|2022-06-15 09:24:40|14302.2|14300.7|14299.2|14296.7|14303.2|14301.7|14298.2|14296.7|188
1655285090000|2022-06-15 09:24:50|14299.1|14297.7|14301.2|14299.7|14301.2|14299.7|14298.2|14296.7|110
1655285100000|2022-06-15 09:25:00|14300.3|14298.8|14300.2|14298.7|14301.2|14299.7|14299.3|14297.7|114
1655285110000|2022-06-15 09:25:10|14299.2|14297.7|14299.2|14297.7|14299.7|14298.2|14299.2|14297.7|25
1655285120000|2022-06-15 09:25:20|14298.2|14296.7|14298.2|14295.7|14298.2|14296.7|14297.2|14295.7|41
1655285130000|2022-06-15 09:25:30|14297.2|14296.7|14299.2|14297.7|14300.2|14298.7|14297.2|14295.7|60
1655285140000|2022-06-15 09:25:40|14298.3|14296.8|14299.2|14297.7|14299.2|14297.7|14298.2|14296.6|183
1655285150000|2022-06-15 09:25:50|14298.3|14296.8|14297.2|14295.7|14300.1|14297.7|14297.2|14295.7|215
1655285160000|2022-06-15 09:26:00|14298.1|14296.6|14297.2|14295.7|14298.1|14296.6|14297.2|14295.7|383
1655285170000|2022-06-15 09:26:10|14296.2|14294.7|14292.2|14290.7|14296.2|14294.7|14292.2|14290.7|76
1655285180000|2022-06-15 09:26:20|14293.2|14291.7|14296.2|14294.7|14296.2|14294.7|14293.2|14291.7|488
1655285190000|2022-06-15 09:26:30|14297.2|14295.6|14295.2|14293.7|14297.2|14295.6|14294.2|14292.7|43
1655285200000|2022-06-15 09:26:40|14294.2|14292.7|14294.2|14292.7|14295.2|14293.7|14294.2|14292.7|80
1655285210000|2022-06-15 09:26:50||14291.7||14292.7||14292.7||14291.7|7
1655285220000|2022-06-15 09:27:00|14295.2|14293.7|14298.2|14295.7|14298.2|14296.7|14294.2|14292.6|139
1655285230000|2022-06-15 09:27:10|14297.2|14296.7|14299.2|14297.7|14299.2|14297.7|14297.2|14296.6|128
1655285240000|2022-06-15 09:27:20|14300.1|14298.6|14300.2|14298.7|14301.2|14299.7|14300.1|14298.6|72
1655285250000|2022-06-15 09:27:30|14299.2|14297.7|14302.2|14299.7|14302.2|14300.7|14299.2|14297.7|114
1655285260000|2022-06-15 09:27:40|14301.2|14298.7|14300.2|14298.7|14301.2|14299.7|14300.2|14298.7|31
1655285270000|2022-06-15 09:27:50|14301.1|14299.6|14302.2|14300.7|14303.2|14300.7|14301.1|14299.6|31
1655285280000|2022-06-15 09:28:00|14303.2|14301.7|14303.2|14301.7|14303.2|14301.7|14302.2|14300.7|44
1655285290000|2022-06-15 09:28:10|14302.2|14300.7|14301.2|14299.7|14302.2|14300.7|14301.2|14299.7|67
1655285300000|2022-06-15 09:28:20|14302.2|14300.7|14303.2|14301.7|14303.2|14301.7|14302.2|14299.7|37
1655285310000|2022-06-15 09:28:30|14304.2|14302.7|14303.2|14301.7|14304.2|14302.7|14303.2|14301.7|52
1655285320000|2022-06-15 09:28:40|14302.2|14300.7|14303.2|14301.7|14303.2|14301.7|14302.1|14299.7|133
1655285330000|2022-06-15 09:28:50|14304.2|14302.7|14302.2|14300.7|14304.2|14302.7|14302.2|14300.7|26
1655285340000|2022-06-15 09:29:00|14303.2|14301.7|14301.2|14299.7|14303.2|14301.7|14299.2|14297.7|101
1655285350000|2022-06-15 09:29:10|14301.1|14299.6|14302.2|14300.7|14302.2|14300.7|14301.1|14299.6|37
1655285360000|2022-06-15 09:29:20|14301.2|14299.7|14305.2|14303.7|14305.2|14303.7|14301.2|14299.7|63
1655285370000|2022-06-15 09:29:30|14304.2|14302.7|14300.2|14298.7|14304.2|14302.7|14300.2|14298.7|93
1655285380000|2022-06-15 09:29:40|14301.2|14299.7|14301.2|14299.7|14303.2|14300.7|14301.2|14299.7|82
1655285390000|2022-06-15 09:29:50|14302.2|14300.7|14300.2|14298.7|14302.2|14300.7|14300.2|14298.7|48
1655285400000|2022-06-15 09:30:00|14299.2|14297.7|14298.2|14296.7|14299.2|14297.7|14296.2|14294.7|133
1655285410000|2022-06-15 09:30:10|14297.2|14295.7|14298.2|14296.7|14298.2|14296.7|14296.2|14294.7|92
1655285420000|2022-06-15 09:30:20|14299.2|14297.7|14298.2|14296.7|14299.2|14297.7|14298.2|14296.7|30
1655285430000|2022-06-15 09:30:30|14299.2|14297.7|14301.2|14299.7|14303.2|14301.7|14299.2|14297.7|69
1655285440000|2022-06-15 09:30:40|14299.3|14297.8|14297.2|14295.7|14299.3|14297.8|14296.2|14294.7|226
1655285450000|2022-06-15 09:30:50|14296.2|14294.7|14297.2|14295.7|14297.2|14295.7|14296.2|14294.7|34
1655285460000|2022-06-15 09:31:00|14296.2|14294.7|14294.2|14292.7|14296.2|14294.7|14292.2|14290.7|125
1655285470000|2022-06-15 09:31:10|14295.2|14293.6|14294.2|14292.7|14295.2|14293.7|14294.2|14292.7|98
1655285480000|2022-06-15 09:31:20|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|69
1655285490000|2022-06-15 09:31:30|14294.2|14292.7|14295.2|14293.7|14295.2|14293.7|14294.2|14292.7|72
1655285500000|2022-06-15 09:31:40|14294.2|14292.7|14295.2|14293.7|14296.2|14294.7|14294.2|14292.6|211
1655285510000|2022-06-15 09:31:50|14296.2|14294.7|14299.2|14296.7|14299.2|14297.7|14296.2|14294.7|94
1655285520000|2022-06-15 09:32:00|14298.2|14297.7|14298.2|14296.7|14299.2|14297.7|14297.2|14295.7|68
1655285530000|2022-06-15 09:32:10|14299.2|14297.7|14301.2|14299.7|14301.2|14299.7|14299.2|14297.7|21
1655285540000|2022-06-15 09:32:20|14300.2|14298.7|14303.2|14301.7|14303.2|14301.7|14300.2|14298.7|50
1655285550000|2022-06-15 09:32:30|14302.2|14300.7|14303.2|14300.7|14303.2|14301.7|14302.2|14300.7|170
1655285560000|2022-06-15 09:32:40|14302.2|14299.7|14300.2|14298.7|14302.2|14300.7|14300.2|14298.7|585
1655285570000|2022-06-15 09:32:50|14299.2|14297.7|14300.2|14298.7|14300.2|14298.7|14299.2|14297.6|19
1655285580000|2022-06-15 09:33:00|14301.2|14297.7|14301.2|14299.7|14301.2|14299.7|14300.2|14297.7|55
1655285590000|2022-06-15 09:33:10|14302.2|14300.7|14302.2|14300.7|14302.2|14300.7|14300.2|14298.7|27
1655285600000|2022-06-15 09:33:20|14301.2|14299.7|14302.2|14300.7|14302.2|14300.7|14301.2|14299.7|86
1655285610000|2022-06-15 09:33:30|14303.1|14301.6|14305.2|14302.7|14305.2|14302.7|14302.2|14300.7|115
1655285620000|2022-06-15 09:33:40|14305.1|14303.6|14304.2|14302.7|14305.2|14303.7|14304.2|14302.7|162
1655285630000|2022-06-15 09:33:50|14303.2|14301.7|14303.2|14301.7|14303.2|14301.7|14303.2|14301.7|18
1655285640000|2022-06-15 09:34:00|14302.2|14300.7|14301.2|14299.7|14302.2|14300.7|14301.2|14299.7|19
1655285650000|2022-06-15 09:34:10|||||||||4
1655285660000|2022-06-15 09:34:20|14300.2|14298.7|14298.2|14296.7|14300.2|14298.7|14298.2|14296.7|39
1655285670000|2022-06-15 09:34:30|14296.2|14295.7|14298.2|14296.7|14298.2|14296.7|14296.2|14294.7|96
1655285680000|2022-06-15 09:34:40|14299.2|14297.7|14300.2|14298.7|14300.2|14298.7|14297.2|14295.7|163
1655285690000|2022-06-15 09:34:50|14299.2|14297.7|14301.2|14299.7|14301.2|14299.7|14299.2|14297.2|44
1655285700000|2022-06-15 09:35:00|14300.2|14298.7|14300.2|14298.7|14301.2|14299.7|14300.1|14297.7|49
1655285710000|2022-06-15 09:35:10|14299.2|14297.7|14300.2|14298.7|14300.2|14298.7|14299.2|14297.7|47
1655285720000|2022-06-15 09:35:20|14299.2|14297.7|14299.2|14297.7|14300.2|14298.7|14299.2|14296.7|82
1655285730000|2022-06-15 09:35:30|14301.2|14298.7|14301.2|14299.7|14303.2|14301.7|14300.2|14298.7|125
1655285740000|2022-06-15 09:35:40|14300.2|14298.7|14301.2|14299.7|14301.2|14299.7|14300.2|14298.7|93
1655285750000|2022-06-15 09:35:50|14300.2|14298.7|14301.2|14299.7|14301.2|14299.7|14300.1|14298.6|31
1655285760000|2022-06-15 09:36:00|14300.2|14298.7|14295.2|14293.7|14300.2|14298.7|14293.2|14291.7|181
1655285770000|2022-06-15 09:36:10|14296.2|14292.7|14298.2|14296.7|14298.2|14296.7|14295.2|14292.7|49
1655285780000|2022-06-15 09:36:20|14299.2|14297.7|14297.2|14294.7|14299.2|14297.7|14297.2|14294.7|196
1655285790000|2022-06-15 09:36:30|14297.1|14295.6|14296.2|14294.7|14297.2|14295.7|14296.1|14294.6|106
1655285800000|2022-06-15 09:36:40|14295.2|14293.7|14293.2|14291.7|14295.2|14293.7|14291.2|14289.7|152
1655285810000|2022-06-15 09:36:50|14292.2|14290.7|14293.2|14291.7|14293.2|14291.7|14291.2|14289.7|124
1655285820000|2022-06-15 09:37:00|14294.2|14292.7|14293.2|14291.7|14295.2|14293.7|14293.2|14291.7|70
1655285830000|2022-06-15 09:37:10|14293.1|14290.6|14295.2|14293.7|14295.2|14293.7|14292.2|14289.7|50
1655285840000|2022-06-15 09:37:20|14295.1|14293.6|14295.2|14293.7|14296.2|14294.7|14294.2|14292.7|48
1655285850000|2022-06-15 09:37:30|14294.2|14292.7|14294.2|14292.7|14296.2|14294.7|14293.2|14291.7|141
1655285860000|2022-06-15 09:37:40|14293.2|14291.7|14290.2|14288.7|14293.2|14291.7|14290.2|14288.7|52
1655285870000|2022-06-15 09:37:50|14289.2|14287.7|14290.2|14288.7|14291.2|14289.7|14289.2|14287.7|30
1655285880000|2022-06-15 09:38:00|14291.2|14289.7|14292.2|14290.7|14293.2|14291.7|14291.2|14289.7|82
1655285890000|2022-06-15 09:38:10|14293.2|14291.7|14294.2|14292.7|14296.2|14294.7|14293.2|14291.7|154
1655285900000|2022-06-15 09:38:20|14295.2|14293.7|14294.2|14292.7|14295.2|14293.7|14294.2|14292.7|72
1655285910000|2022-06-15 09:38:30|14293.2|14291.7|14295.2|14293.7|14295.2|14293.7|14293.2|14291.7|121
1655285920000|2022-06-15 09:38:40|14296.2|14294.7|14296.2|14294.7|14298.2|14296.7|14295.2|14293.7|79
1655285930000|2022-06-15 09:38:50|14297.2|14295.7|14296.2|14294.7|14298.2|14296.7|14295.2|14293.7|102
1655285940000|2022-06-15 09:39:00|14297.2|14295.7|14295.2|14293.7|14298.2|14295.7|14295.2|14293.7|56
1655285950000|2022-06-15 09:39:10|14296.2|14294.7|14298.2|14296.7|14298.2|14296.7|14295.2|14293.7|35
1655285960000|2022-06-15 09:39:20|14297.2|14295.7|14296.2|14294.7|14297.2|14295.7|14296.2|14294.7|37
1655285970000|2022-06-15 09:39:30||14293.7||14294.7||14294.7||14293.7|374
1655285980000|2022-06-15 09:39:40|14295.2|14293.7|14297.2|14295.7|14298.2|14296.7|14295.2|14293.7|54
1655285990000|2022-06-15 09:39:50|14298.2|14296.7|14302.2|14300.7|14302.2|14300.7|14298.2|14296.7|66
1655286000000|2022-06-15 09:40:00|14303.1|14301.6|14301.2|14299.7|14303.2|14301.7|14301.2|14299.7|53
1655286010000|2022-06-15 09:40:10|14302.2|14300.7|14303.2|14301.7|14303.2|14301.7|14302.2|14300.7|87
1655286020000|2022-06-15 09:40:20|14302.2|14300.7|14304.2|14302.7|14305.2|14303.7|14302.2|14300.7|290
1655286030000|2022-06-15 09:40:30|14303.2|14301.7|14303.2|14301.7|14304.2|14302.7|14302.2|14300.7|47
1655286040000|2022-06-15 09:40:40|14304.2|14302.7|14305.2|14303.7|14305.2|14303.7|14303.2|14301.6|88
1655286050000|2022-06-15 09:40:50|14306.2|14304.7|14305.2|14303.7|14307.2|14305.7|14304.2|14302.7|177
1655286060000|2022-06-15 09:41:00|14304.2|14302.7|14304.2|14301.7|14305.2|14303.7|14303.2|14301.7|108
1655286070000|2022-06-15 09:41:10|14303.2|14300.7|14304.2|14302.7|14304.2|14302.7|14302.2|14300.7|159
1655286080000|2022-06-15 09:41:20|14305.2|14303.6|14306.1|14304.6|14306.1|14304.6|14305.1|14303.6|12
1655286090000|2022-06-15 09:41:30|14306.2|14304.7|14303.1|14300.6|14306.2|14304.7|14302.1|14300.6|47
1655286100000|2022-06-15 09:41:40|14302.2|14300.7|14303.1|14301.6|14303.1|14301.6|14300.1|14298.6|124
1655286110000|2022-06-15 09:41:50|14302.1|14300.6|14303.1|14301.6|14303.1|14301.6|14302.1|14300.6|29
1655286120000|2022-06-15 09:42:00|14304.1|14302.6|14306.1|14304.6|14306.1|14304.6|14304.1|14302.6|114
1655286130000|2022-06-15 09:42:10|14307.1|14305.6|14306.1|14304.6|14308.1|14306.6|14306.1|14304.6|56
1655286140000|2022-06-15 09:42:20|14307.1|14305.6|14307.1|14305.6|14308.1|14306.6|14306.1|14304.6|148
1655286150000|2022-06-15 09:42:30|14306.1|14304.6|14305.1|14303.6|14306.1|14304.6|14305.1|14303.6|51
1655286160000|2022-06-15 09:42:40|14307.9|14306.4|14307.1|14305.6|14308.1|14306.6|14306.1|14304.6|305
1655286170000|2022-06-15 09:42:50|14308.1|14304.6|14309.1|14307.6|14309.1|14307.6|14307.1|14304.6|128
1655286180000|2022-06-15 09:43:00|14310.1|14308.6|14309.1|14307.6|14310.1|14308.6|14308.1|14306.6|141
1655286190000|2022-06-15 09:43:10|14308.1|14306.6|14308.1|14306.6|14308.1|14306.6|14307.2|14305.7|33
1655286200000|2022-06-15 09:43:20|14309.1|14307.6|14309.1|14307.6|14309.1|14307.6|14309.1|14307.6|989
1655286210000|2022-06-15 09:43:30|14310.1|14308.6|14310.1|14308.6|14311.1|14309.6|14309.1|14307.6|130
1655286220000|2022-06-15 09:43:40|14310.2|14307.7|14314.1|14312.6|14319.2|14317.6|14310.1|14307.7|669
1655286230000|2022-06-15 09:43:50|14313.1|14311.6|14320.1|14318.6|14321.1|14319.6|14313.1|14311.6|437
1655286240000|2022-06-15 09:44:00|14319.1|14317.6|14316.1|14314.6|14321.1|14318.7|14316.1|14314.6|199
1655286250000|2022-06-15 09:44:10|14315.1|14313.6|14314.1|14312.6|14317.2|14315.6|14312.1|14309.6|209
1655286260000|2022-06-15 09:44:20|14310.1|14308.6|14310.1|14308.6|14313.1|14311.6|14309.1|14307.6|320
1655286270000|2022-06-15 09:44:30|14309.1|14307.6|14310.1|14308.6|14311.1|14309.6|14308.1|14305.6|249
1655286280000|2022-06-15 09:44:40|14309.1|14307.6|14309.1|14306.6|14310.1|14308.6|14306.1|14304.6|418
1655286290000|2022-06-15 09:44:50|14308.1|14305.7|14307.1|14305.6|14309.1|14307.6|14305.1|14303.6|112
1655286300000|2022-06-15 09:45:00|14306.1|14304.6|14305.1|14303.6|14306.1|14304.6|14304.2|14302.7|179
1655286310000|2022-06-15 09:45:10|14305.2|14303.7|14304.1|14302.6|14306.2|14304.7|14304.1|14302.6|108
1655286320000|2022-06-15 09:45:20|14303.1|14301.6|14305.1|14303.6|14305.1|14303.6|14303.1|14301.6|144
1655286330000|2022-06-15 09:45:30|14304.1|14302.6|14310.1|14308.6|14310.1|14308.6|14304.1|14302.6|561
1655286340000|2022-06-15 09:45:40|14309.1|14307.6|14308.1|14306.6|14310.2|14308.6|14308.1|14306.6|198
1655286350000|2022-06-15 09:45:50|14306.1|14304.6|14304.1|14302.6|14306.2|14304.6|14304.1|14302.6|76
1655286360000|2022-06-15 09:46:00|14306.2|14303.7|14305.1|14303.6|14307.1|14305.6|14305.1|14303.6|197
1655286370000|2022-06-15 09:46:10|14306.1|14304.6|14307.1|14305.6|14309.1|14307.6|14306.1|14304.6|172
1655286380000|2022-06-15 09:46:20|14306.1|14304.6|14305.1|14303.6|14307.1|14305.6|14304.2|14302.7|207
1655286390000|2022-06-15 09:46:30|14306.1|14304.6|14306.1|14304.6|14307.1|14305.6|14305.1|14303.6|48
1655286400000|2022-06-15 09:46:40|14307.1|14303.6|14308.1|14306.6|14308.1|14306.6|14305.1|14303.6|115
1655286410000|2022-06-15 09:46:50|14307.1|14305.6|14306.1|14303.6|14307.1|14305.6|14304.1|14302.6|242
1655286420000|2022-06-15 09:47:00|14305.1|14304.6|14307.1|14305.6|14308.2|14306.6|14305.1|14303.6|289
1655286430000|2022-06-15 09:47:10|14308.1|14306.6|14309.1|14307.6|14309.1|14307.6|14308.1|14306.6|91
1655286440000|2022-06-15 09:47:20|14308.1|14306.6|14312.1|14310.6|14312.1|14310.6|14308.1|14306.6|152
1655286450000|2022-06-15 09:47:30|14312.2|14309.6|14312.1|14310.6|14315.1|14313.6|14311.1|14309.6|107
1655286460000|2022-06-15 09:47:40|14311.1|14309.6|14310.1|14308.6|14312.1|14310.6|14310.1|14308.6|231
1655286470000|2022-06-15 09:47:50|14309.1|14307.6|14309.1|14307.6|14309.1|14307.6|14308.1|14306.6|60
1655286480000|2022-06-15 09:48:00|14308.2|14306.6|14309.1|14307.6|14309.1|14307.6|14308.1|14306.6|40
1655286490000|2022-06-15 09:48:10|14308.1|14306.6|14309.1|14307.6|14309.1|14307.6|14308.1|14306.6|38
1655286500000|2022-06-15 09:48:20|||||||||4
1655286510000|2022-06-15 09:48:30|14309.2|14307.7|14313.1|14311.6|14315.1|14313.6|14309.2|14307.7|190
1655286520000|2022-06-15 09:48:40|14314.1|14312.6|14313.1|14311.6|14314.1|14312.6|14313.1|14311.6|190
1655286530000|2022-06-15 09:48:50|14314.1|14312.6|14312.1|14310.6|14314.1|14312.6|14312.1|14310.6|68
1655286540000|2022-06-15 09:49:00|14313.1|14311.6|14311.1|14309.6|14313.1|14311.6|14311.1|14309.6|30
1655286550000|2022-06-15 09:49:10|14312.1|14310.6|14310.1|14308.6|14312.1|14310.6|14309.1|14307.6|176
1655286560000|2022-06-15 09:49:20|14309.1|14307.6|14306.1|14304.6|14309.1|14307.6|14306.1|14304.6|98
1655286570000|2022-06-15 09:49:30|14307.1|14305.6|14307.1|14305.6|14308.1|14306.6|14306.2|14304.6|210
1655286580000|2022-06-15 09:49:40|14308.1|14306.6|14309.1|14307.6|14309.1|14307.6|14308.1|14306.6|64
1655286590000|2022-06-15 09:49:50|14308.1|14306.6|14308.1|14305.6|14308.1|14306.6|14307.1|14305.6|45
1655286600000|2022-06-15 09:50:00|14307.1|14305.7|14309.1|14307.6|14310.1|14308.6|14307.1|14304.6|68
1655286610000|2022-06-15 09:50:10|14307.1|14305.6|14307.1|14305.6|14308.1|14306.6|14307.1|14305.6|175
1655286620000|2022-06-15 09:50:20|14308.1|14306.6|14308.1|14306.6|14308.1|14306.6|14308.1|14306.6|11
1655286630000|2022-06-15 09:50:30|14308.2|14306.7|14311.1|14309.6|14311.1|14309.6|14308.2|14306.7|132
1655286640000|2022-06-15 09:50:40|14312.1|14310.6|14311.1|14309.6|14312.1|14310.6|14311.1|14309.6|73
1655286650000|2022-06-15 09:50:50|14312.1|14310.6|14312.1|14310.6|14312.2|14310.6|14311.1|14309.6|102
1655286660000|2022-06-15 09:51:00|14311.1|14309.6|14312.1|14310.6|14312.1|14310.6|14311.1|14309.6|68
1655286670000|2022-06-15 09:51:10|14311.1|14309.6|14311.1|14309.6|14312.1|14310.6|14311.1|14309.6|192
1655286680000|2022-06-15 09:51:20|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|86
1655286690000|2022-06-15 09:51:30|14311.1|14309.6|14313.1|14311.6|14314.1|14312.6|14311.1|14309.6|74
1655286700000|2022-06-15 09:51:40|14312.1|14310.6|14314.1|14312.6|14314.1|14312.6|14312.1|14310.6|108
1655286710000|2022-06-15 09:51:50|14313.1|14311.6|14311.1|14309.6|14314.1|14312.6|14310.2|14308.7|236
1655286720000|2022-06-15 09:52:00|14310.1|14308.6|14310.1|14308.6|14312.1|14310.6|14309.1|14307.6|406
1655286730000|2022-06-15 09:52:10|14309.1|14307.6|14309.1|14307.6|14310.1|14308.6|14309.1|14307.6|38
1655286740000|2022-06-15 09:52:20|14308.1|14306.6|14310.1|14308.6|14311.1|14309.6|14308.1|14306.6|425
1655286750000|2022-06-15 09:52:30|14311.1|14309.6|14312.1|14310.6|14313.1|14310.7|14310.1|14309.6|89
1655286760000|2022-06-15 09:52:40|14311.1|14309.6|14312.1|14310.6|14313.1|14311.6|14311.1|14309.6|102
1655286770000|2022-06-15 09:52:50|14311.1|14309.6|14309.1|14307.6|14311.1|14309.6|14309.1|14307.6|50
1655286780000|2022-06-15 09:53:00|14308.1|14306.6|14310.1|14307.6|14310.1|14308.6|14308.1|14306.6|155
1655286790000|2022-06-15 09:53:10||14308.6||14308.6||14308.6||14308.6|1
1655286800000|2022-06-15 09:53:20|14311.1|14309.6|14311.1|14309.6|14312.1|14309.7|14311.1|14308.6|136
1655286810000|2022-06-15 09:53:30|14310.1|14308.6|14310.1|14308.6|14311.1|14309.6|14310.1|14307.6|668
1655286820000|2022-06-15 09:53:40|14309.1|14307.6|14307.1|14305.6|14309.1|14307.6|14306.1|14304.6|49
1655286830000|2022-06-15 09:53:50|14308.1|14306.6|14305.1|14302.6|14308.2|14306.6|14304.1|14302.6|80
1655286840000|2022-06-15 09:54:00|14304.1|14303.6|14304.1|14302.6|14306.1|14304.6|14304.1|14302.6|145
1655286850000|2022-06-15 09:54:10|14305.1|14303.6|14304.1|14302.6|14305.1|14303.6|14303.1|14301.6|159
1655286860000|2022-06-15 09:54:20|14305.1|14303.6|14303.1|14301.6|14305.1|14303.6|14302.2|14300.7|191
1655286870000|2022-06-15 09:54:30|14304.1|14302.6|14302.1|14300.6|14304.1|14302.6|14302.1|14300.6|131
1655286880000|2022-06-15 09:54:40|14301.2|14299.6|14303.1|14301.6|14303.1|14301.6|14301.1|14299.6|93
1655286890000|2022-06-15 09:54:50|14303|14301.5|14303.1|14301.6|14303.1|14301.6|14302.1|14300.6|56
1655286900000|2022-06-15 09:55:00|14304.1|14302.6|14304.1|14302.6|14306.1|14304.6|14303.1|14300.6|198
1655286910000|2022-06-15 09:55:10|14303.2|14301.7|14304.1|14302.6|14305.1|14303.6|14303.1|14301.6|189
1655286920000|2022-06-15 09:55:20|14305.1|14303.6|14305.1|14303.6|14306.1|14304.6|14304.1|14303.6|195
1655286930000|2022-06-15 09:55:30|14305.2|14303.7|14306.1|14304.6|14308.1|14306.6|14305.2|14303.7|140
1655286940000|2022-06-15 09:55:40|14307.1|14305.6|14307.1|14305.6|14307.1|14305.6|14306.1|14304.6|703
1655286950000|2022-06-15 09:55:50|14306.1|14304.6|14306.1|14304.6|14307.1|14304.6|14305.1|14303.6|136
1655286960000|2022-06-15 09:56:00|14307.1|14305.6|14305.1|14303.6|14307.1|14305.6|14304.1|14302.6|240
1655286970000|2022-06-15 09:56:10|14306.1|14304.6|14306.1|14303.6|14306.1|14304.6|14305.1|14303.6|51
1655286980000|2022-06-15 09:56:20|14305.1|14304.6|14306.1|14304.6|14306.1|14304.6|14305.1|14304.6|49
1655286990000|2022-06-15 09:56:30|14305.2|14303.7|14306.1|14303.6|14306.1|14304.6|14305.1|14303.6|453
1655287000000|2022-06-15 09:56:40|14305.1|14304.6|14304.1|14302.6|14306.1|14304.6|14304.1|14302.6|197
1655287010000|2022-06-15 09:56:50|14305.1|14303.6|14305.1|14303.6|14306.1|14304.6|14305.1|14303.6|85
1655287020000|2022-06-15 09:57:00|14304.1|14302.6|14306.1|14304.6|14306.1|14304.6|14304.1|14302.6|92
1655287030000|2022-06-15 09:57:10|14307.1|14305.6|14310.1|14308.6|14311.1|14309.6|14307.1|14305.6|188
1655287040000|2022-06-15 09:57:20|14310.2|14307.7|14309.1|14307.6|14310.2|14308.6|14309.1|14307.6|160
1655287050000|2022-06-15 09:57:30|14308.1|14306.6|14309.1|14307.6|14310.2|14307.7|14308.1|14306.6|122
1655287060000|2022-06-15 09:57:40|14307.3|14305.8|14309.1|14307.6|14310.1|14307.6|14307.1|14305.6|684
1655287070000|2022-06-15 09:57:50|14312.1|14310.6|14312.1|14310.6|14313.1|14311.6|14312.1|14310.6|403
1655287080000|2022-06-15 09:58:00|14313|14311.5|14316.1|14314.6|14316.1|14314.6|14313|14311.5|123
1655287090000|2022-06-15 09:58:10|14315.1|14313.6|14315.1|14313.6|14315.1|14313.6|14314.1|14312.6|133
1655287100000|2022-06-15 09:58:20|14314.1|14312.6|14311.1|14309.6|14314.1|14312.6|14311.1|14309.6|460
1655287110000|2022-06-15 09:58:30|14310.1|14308.6|14310.1|14308.6|14312.1|14310.6|14310.1|14308.6|103
1655287120000|2022-06-15 09:58:40|14311.1|14309.6|14312.2|14310.7|14313.1|14311.5|14310.1|14308.6|54
1655287130000|2022-06-15 09:58:50|14312.1|14310.6|14310.1|14308.6|14313.1|14310.7|14310.1|14308.6|52
1655287140000|2022-06-15 09:59:00|14308.1|14306.6|14312.1|14309.6|14312.1|14310.6|14305.1|14303.6|230
1655287150000|2022-06-15 09:59:10|14311.2|14309.7|14313.1|14311.6|14313.1|14311.6|14311.2|14309.6|766
1655287160000|2022-06-15 09:59:20|14312.2|14310.6|14317.1|14315.6|14318.1|14316.6|14312.2|14310.6|868
1655287170000|2022-06-15 09:59:30|14318.1|14316.6|14320.1|14318.6|14320.1|14318.6|14317.2|14315.6|593
1655287180000|2022-06-15 09:59:40|14321.1|14319.6|14320|14318.5|14321.1|14319.6|14318.1|14316.6|283
1655287190000|2022-06-15 09:59:50|14320.1|14317.6|14319.1|14317.6|14320.1|14318.6|14318.1|14316.6|1041
1655287200000|2022-06-15 10:00:00|14319.2|14317.7|14319.1|14316.6|14320.2|14318.6|14318.1|14316.6|127
1655287210000|2022-06-15 10:00:10|14320.1|14317.6|14320.1|14318.6|14321.1|14319.6|14320.1|14317.6|121
1655287220000|2022-06-15 10:00:20|14320|14318.5|14319.1|14317.6|14320|14318.5|14319.1|14317.6|83
1655287230000|2022-06-15 10:00:30|14320.1|14318.6|14321.1|14318.6|14321.1|14319.6|14320.1|14318.6|245
1655287240000|2022-06-15 10:00:40|14320.2|14318.7|14321.1|14319.6|14321.1|14319.6|14320.1|14317.6|221
1655287250000|2022-06-15 10:00:50|14322.2|14319.7|14324.1|14322.6|14324.1|14322.6|14321.1|14319.6|718
1655287260000|2022-06-15 10:01:00|14325.1|14323.6|14325.1|14323.6|14327.1|14325.6|14324.1|14322.6|199
1655287270000|2022-06-15 10:01:10|14324.1|14322.6|14323.1|14321.6|14324.1|14322.6|14323.1|14321.6|153
1655287280000|2022-06-15 10:01:20|14323.2|14320.6|14323.1|14321.6|14324.1|14322.6|14323.1|14320.6|114
1655287290000|2022-06-15 10:01:30|14324.1|14322.6|14322.1|14320.6|14324.1|14322.6|14322.1|14320.6|43
1655287300000|2022-06-15 10:01:40|14323.1|14321.6|14323.1|14321.6|14323.1|14321.6|14322.1|14320.6|97
1655287310000|2022-06-15 10:01:50|14322.1|14320.6|14321.1|14319.6|14322.1|14320.6|14320.1|14318.6|105
1655287320000|2022-06-15 10:02:00|14320.1|14318.6|14318.1|14316.6|14320.1|14318.6|14317.2|14315.7|138
1655287330000|2022-06-15 10:02:10|14317.2|14315.7|14317.1|14315.6|14318.1|14316.6|14317.1|14315.6|150
1655287340000|2022-06-15 10:02:20|14315.1|14314.6|14315.1|14313.6|14316.1|14314.6|14315.1|14313.6|72
1655287350000|2022-06-15 10:02:30|14314.1|14312.6|14311.1|14308.6|14314.1|14312.6|14310.1|14308.6|274
1655287360000|2022-06-15 10:02:40|14310.2|14308.7|14312.1|14310.6|14312.1|14310.6|14310.1|14308.6|225
1655287370000|2022-06-15 10:02:50|14311.2|14309.7|14313.1|14311.6|14313.1|14311.6|14311.1|14309.6|107
1655287380000|2022-06-15 10:03:00|14314|14312.5|14314.1|14311.6|14314.2|14312.6|14313.1|14311.6|58
1655287390000|2022-06-15 10:03:10|14313.1|14312.6|14314.1|14312.6|14314.1|14312.6|14313.1|14312.6|93
1655287400000|2022-06-15 10:03:20|14313.1|14311.6|14313.1|14311.6|14313.1|14311.6|14312.1|14310.6|144
1655287410000|2022-06-15 10:03:30|14313|14311.5|14315.1|14313.6|14315.1|14313.6|14313|14311.5|259
1655287420000|2022-06-15 10:03:40|14314.1|14312.6|14317.1|14315.6|14317.1|14315.6|14314.1|14312.6|483
1655287430000|2022-06-15 10:03:50|14318.1|14316.6|14318.1|14316.6|14319.1|14316.6|14318.1|14315.6|151
1655287440000|2022-06-15 10:04:00|14319.1|14317.6|14321.1|14319.6|14322.1|14320.6|14319.1|14317.6|187
1655287450000|2022-06-15 10:04:10|14320.1|14318.6|14320.1|14318.6|14321.1|14319.6|14320.1|14318.6|140
1655287460000|2022-06-15 10:04:20|14320|14318.5|14320.1|14317.6|14320.1|14318.6|14319.1|14317.6|190
1655287470000|2022-06-15 10:04:30|14319.1|14316.6|14318.1|14316.6|14319.1|14316.6|14317.1|14315.6|71
1655287480000|2022-06-15 10:04:40|14319.1||14318.1||14319.1||14318.1||31
1655287490000|2022-06-15 10:04:50|14319.1|14317.6|14319.1|14316.6|14320.1|14318.6|14318.1|14316.6|195
1655287500000|2022-06-15 10:05:00|14318.1|14315.7|14320.1|14318.6|14320.1|14318.6|14317.2|14315.7|80
1655287510000|2022-06-15 10:05:10|14319.1|14317.6|14320.1|14318.6|14320.2|14318.6|14319.1|14317.6|51
1655287520000|2022-06-15 10:05:20|14318.2|14316.7|14318.1|14316.6|14319.1|14317.6|14318.1|14316.6|117
1655287530000|2022-06-15 10:05:30|14317.1|14315.6|14319.1|14317.6|14319.1|14317.6|14317.1|14315.6|82
1655287540000|2022-06-15 10:05:40|14318.1|14316.6|14319.1|14317.6|14319.1|14317.6|14318.1|14316.6|575
1655287550000|2022-06-15 10:05:50|14318.1|14316.6|14317.1|14315.6|14319.1|14317.6|14315.1|14313.6|312
1655287560000|2022-06-15 10:06:00|14318.1|14316.6|14316.1|14314.6|14318.1|14316.6|14315.1|14313.6|271
1655287570000|2022-06-15 10:06:10|14316|14314.5|14313.1|14311.6|14316|14314.5|14313.1|14311.6|251
1655287580000|2022-06-15 10:06:20|14314.1|14312.6|14314.1|14312.6|14314.1|14312.6|14313.1|14311.6|61
1655287590000|2022-06-15 10:06:30|14313.2|14311.7|14315.1|14313.6|14315.1|14313.6|14313.2|14311.7|66
1655287600000|2022-06-15 10:06:40|14314.1|14312.6|14316.1|14314.6|14317.1|14315.6|14314.1|14312.6|132
1655287610000|2022-06-15 10:06:50|14317.1|14315.6|14319.1|14317.6|14319.1|14317.6|14316.1|14314.6|26
1655287620000|2022-06-15 10:07:00|14318.1|14315.6|14316.1|14314.6|14318.1|14315.7|14315.1|14313.6|106
1655287630000|2022-06-15 10:07:10|14316.2|14313.7|14315.1|14313.6|14316.2|14313.7|14314.1|14312.6|82
1655287640000|2022-06-15 10:07:20|14314.1|14312.6|14318.1|14316.6|14319.1|14317.6|14314.1|14312.6|829
1655287650000|2022-06-15 10:07:30|14319.1|14317.6|14320.1|14318.6|14321.1|14319.6|14319.1|14317.6|108
1655287660000|2022-06-15 10:07:40|14319.1|14317.6|14318.1|14316.6|14319.1|14317.6|14316.1|14314.6|258
1655287670000|2022-06-15 10:07:50|14319.1|14317.6|14319.1|14317.6|14320.2|14318.6|14319.1|14317.6|34
1655287680000|2022-06-15 10:08:00|14318.1|14316.6|14319.1|14316.6|14319.1|14317.6|14317.1|14315.6|58
1655287690000|2022-06-15 10:08:10|14320|14317.6|14323.1|14321.6|14323.2|14321.6|14320|14317.6|73
1655287700000|2022-06-15 10:08:20|14322.1|14320.6|14324.1|14322.6|14324.1|14322.6|14322.1|14319.7|78
1655287710000|2022-06-15 10:08:30|14325.1|14323.6|14324.1|14322.6|14326.1|14323.7|14324.1|14322.6|5
1655287720000|2022-06-15 10:08:40|14325.1|14321.6|14324.1|14322.6|14325.1|14323.6|14323.1|14321.6|49
1655287730000|2022-06-15 10:08:50|14325.1|14323.6|14324.1|14322.6|14325.1|14323.6|14323.1|14321.1|60
1655287740000|2022-06-15 10:09:00|14325.1|14323.6|14325.1|14323.6|14326.1|14324.6|14324.1|14322.6|49
1655287750000|2022-06-15 10:09:10|14326.1|14324.6|14326.1|14324.6|14327.1|14325.6|14326.1|14324.6|46
1655287760000|2022-06-15 10:09:20|14325.1|14323.6|14322.1|14320.6|14325.1|14323.6|14321.1|14319.6|94
1655287770000|2022-06-15 10:09:30|14323.1|14321.6|14321.1|14319.6|14323.1|14321.6|14321.1|14319.6|74
1655287780000|2022-06-15 10:09:40|14322.1|14320.6|14321.1|14319.6|14322.1|14320.6|14320.1|14318.6|221
1655287790000|2022-06-15 10:09:50|14322.1|14320.6|14325.1|14323.6|14325.1|14323.6|14321.1|14319.6|225
1655287800000|2022-06-15 10:10:00|14324.2|14322.7|14324.1|14322.6|14325.1|14322.7|14322.1|14320.6|167
1655287810000|2022-06-15 10:10:10|14325.1|14323.6|14327.1|14325.6|14327.1|14325.6|14324.1|14323.6|52
1655287820000|2022-06-15 10:10:20|14327.2|14324.6|14327.1|14325.6|14329.1|14326.6|14327.1|14324.6|113
1655287830000|2022-06-15 10:10:30|14328.1|14326.6|14328.1|14326.6|14330|14328.5|14327.1|14325.6|368
1655287840000|2022-06-15 10:10:40|14329.1|14327.5|14328.1|14325.6|14329.1|14327.6|14327.1|14325.6|186
1655287850000|2022-06-15 10:10:50|14327.1|14324.6|14325.1|14323.6|14327.1|14324.6|14324.2|14322.7|140
1655287860000|2022-06-15 10:11:00|14326.1|14324.6|14329.1|14326.6|14329.1|14326.6|14326.1|14324.6|77
1655287870000|2022-06-15 10:11:10|14328.1|14325.6|14328.1|14326.6|14329.1|14327.6|14327.1|14325.6|116
1655287880000|2022-06-15 10:11:20|14329.1|14325.6|14329.1|14327.6|14330.1|14328.6|14329.1|14325.6|112
1655287890000|2022-06-15 10:11:30|14330|14326.6|14330.1|14328.6|14331.1|14329.6|14329.1|14326.6|168
1655287900000|2022-06-15 10:11:40|14329.1|14327.6|14330.1|14328.6|14330.1|14328.6|14328.1|14326.6|162
1655287910000|2022-06-15 10:11:50|14331.1|14329.6|14331.1|14329.6|14331.1|14329.6|14330.1|14328.6|51
1655287920000|2022-06-15 10:12:00|14330.1|14328.6|14330.1|14328.6|14331.1|14329.6|14330.1|14328.6|26
1655287930000|2022-06-15 10:12:10|14331.1|14327.6|14332.1|14330.6|14333.1|14330.6|14331.1|14327.6|82
1655287940000|2022-06-15 10:12:20|14331.1|14329.6|14330.2|14328.7|14332.1|14330.6|14330.2|14328.7|176
1655287950000|2022-06-15 10:12:30|14331.1|14329.6|14333.1|14331.6|14333.1|14331.6|14329.1|14327.6|76
1655287960000|2022-06-15 10:12:40|14334|14332.5|14331.1|14329.6|14334|14332.5|14330.1|14328.6|228
1655287970000|2022-06-15 10:12:50|14330.1|14328.6|14332.1|14330.6|14332.1|14330.6|14330.1|14328.6|123
1655287980000|2022-06-15 10:13:00|14332|14330.5|14332.1|14329.6|14332.1|14330.6|14330.1|14327.6|90
1655287990000|2022-06-15 10:13:10|14331.1|14328.6|14332.1|14330.6|14333.1|14331.6|14330.1|14328.6|183
1655288000000|2022-06-15 10:13:20|14331.2|14329.6|14330.1|14328.6|14332.1|14330.6|14330.1|14328.6|149
1655288010000|2022-06-15 10:13:30|14331.1|14329.6|14332.1|14330.6|14332.1|14330.6|14330.1|14328.6|152
1655288020000|2022-06-15 10:13:40|14331.1|14329.6|14331.1|14328.6|14331.1|14329.6|14330.1|14328.6|115
1655288030000|2022-06-15 10:13:50|14330.1|14329.6|14330.1|14328.6|14333.1|14331.6|14330.1|14328.6|151
1655288040000|2022-06-15 10:14:00|14328.1|14327.6|14329.1|14327.6|14329.1|14328.6|14328.1|14325.6|109
1655288050000|2022-06-15 10:14:10|14328.1|14326.6|14328.1|14326.6|14329.1|14327.6|14328.1|14326.6|45
1655288060000|2022-06-15 10:14:20|14329|14327.5|14330.1|14328.6|14330.1|14328.6|14329|14327.5|96
1655288070000|2022-06-15 10:14:30|14331.1|14329.6|14331.1|14329.6|14331.1|14329.6|14330.1|14328.6|95
1655288080000|2022-06-15 10:14:40|14331|14329.5|14332.1|14330.6|14332.1|14330.6|14330.1|14328.6|89
1655288090000|2022-06-15 10:14:50|14333.1|14331.6|14334.1|14332.6|14334.1|14332.6|14333.1|14331.6|58
1655288100000|2022-06-15 10:15:00|14333.1|14331.6|14333.1|14331.6|14334.1|14332.6|14333.1|14331.6|41
1655288110000|2022-06-15 10:15:10|14334.1|14332.6|14334.1|14332.6|14334.1|14332.6|14334.1|14332.6|52
1655288120000|2022-06-15 10:15:20|14335.1|14333.6|14340.1|14338.6|14340.1|14338.6|14335.1|14333.6|200
1655288130000|2022-06-15 10:15:30|14339.1|14337.6|14338.1|14336.6|14339.1|14337.6|14338.1|14336.6|106
1655288140000|2022-06-15 10:15:40|14339.1|14337.6|14339.1|14337.6|14339.1|14337.6|14338.1|14336.6|90
1655288150000|2022-06-15 10:15:50|14338.1|14336.6|14337.1|14335.6|14339.1|14337.6|14337.1|14335.6|206
1655288160000|2022-06-15 10:16:00|14336.1|14334.6|14336.1|14334.6|14336.1|14334.6|14335.1|14333.6|57
1655288170000|2022-06-15 10:16:10|14337.1|14335.6|14336.1|14334.6|14338.1|14335.6|14336.1|14334.6|83
1655288180000|2022-06-15 10:16:20|14337|14335.5|14338.1|14336.6|14338.1|14336.6|14336.1|14334.6|79
1655288190000|2022-06-15 10:16:30|14337.1|14335.6|14337.1|14335.6|14338.1|14336.6|14336.1|14334.6|50
1655288200000|2022-06-15 10:16:40|14336.1|14334.6|14336.1|14334.6|14336.1|14334.6|14336.1|14333.6|66
1655288210000|2022-06-15 10:16:50|14335.1|14333.6|14335.1|14333.6|14335.1|14333.6|14335.1|14333.6|27
1655288220000|2022-06-15 10:17:00|14336|14334.5|14336.1|14334.6|14337|14335.5|14336|14333.6|215
1655288230000|2022-06-15 10:17:10|14337.1|14335.6|14339.1|14337.6|14339.1|14337.6|14337.1|14335.6|189
1655288240000|2022-06-15 10:17:20|14340.1|14338.6|14337.1|14335.6|14340.1|14338.6|14337.1|14335.6|116
1655288250000|2022-06-15 10:17:30|14338.1|14336.6|14340.1|14338.6|14340.1|14338.6|14338.1|14336.6|83
1655288260000|2022-06-15 10:17:40|14341.1|14339.6|14342.1|14340.6|14342.1|14340.6|14341.1|14339.6|56
1655288270000|2022-06-15 10:17:50|14341.1|14339.6|14343.1|14341.6|14344.1|14342.6|14341.1|14339.6|106
1655288280000|2022-06-15 10:18:00|14344.1|14342.6|14345.1|14343.6|14346.1|14344.6|14344.1|14342.6|294
1655288290000|2022-06-15 10:18:10|14344.1|14342.6|14345.1|14343.6|14346.1|14344.6|14344.1|14342.6|68
1655288300000|2022-06-15 10:18:20|14345.2|14343.7|14344.1|14342.6|14345.2|14343.7|14344.1|14342.6|44
1655288310000|2022-06-15 10:18:30|14343.2|14341.7|14340.1|14338.6|14344|14342.5|14340.1|14338.6|223
1655288320000|2022-06-15 10:18:40|14339.1|14337.6|14340.1|14338.6|14340.1|14338.6|14339.1|14337.6|171
1655288330000|2022-06-15 10:18:50|14340|14338.5|14340.1|14338.6|14340.1|14338.6|14339.1|14337.6|102
1655288340000|2022-06-15 10:19:00|14341.1|14339.6|14343.1|14340.6|14343.1|14341.6|14341.1|14339.6|101
1655288350000|2022-06-15 10:19:10|14344.1|14341.6|14344.1|14342.6|14344.1|14342.6|14344.1|14341.6|1429
1655288360000|2022-06-15 10:19:20|14343.1|14341.6|14343.1|14341.6|14344.1|14341.6|14343.1|14341.6|26
1655288370000|2022-06-15 10:19:30|14342.1|14340.6|14343.1|14341.6|14343.1|14341.6|14342.1|14340.6|83
1655288380000|2022-06-15 10:19:40|14342.1|14340.6|14344.1|14342.6|14344.1|14342.6|14342.1|14340.6|173
1655288390000|2022-06-15 10:19:50|14346.1|14344.6|14346.1|14344.6|14347.1|14345.6|14346.1|14344.6|276
1655288400000|2022-06-15 10:20:00|14345.1|14343.6|14342.1|14340.6|14345.1|14343.6|14342.1|14340.6|150
1655288410000|2022-06-15 10:20:10|14341.1|14339.6|14340.1|14338.6|14342.1|14340.6|14340.1|14338.6|59
1655288420000|2022-06-15 10:20:20|14341.1|14339.6|14338.1|14336.6|14341.1|14339.6|14338.1|14336.6|98
1655288430000|2022-06-15 10:20:30|14339|14337.5|14339.1|14337.6|14339.1|14337.6|14338.1|14336.6|59
1655288440000|2022-06-15 10:20:40|14340.1|14338.6|14338.1|14336.6|14340.1|14338.6|14338.1|14336.6|175
1655288450000|2022-06-15 10:20:50|14339|14337.5|14339.1|14337.6|14340.1|14338.6|14339|14337.5|119
1655288460000|2022-06-15 10:21:00|14340.1|14338.6|14340.1|14338.6|14341.1|14339.6|14340|14337.6|132
1655288470000|2022-06-15 10:21:10|14340|14337.6|14341.1|14339.6|14341.1|14339.6|14339.1|14337.6|91
1655288480000|2022-06-15 10:21:20|14342|14340.5|14341.1|14339.6|14343|14340.6|14341.1|14339.6|421
1655288490000|2022-06-15 10:21:30|14343.1|14341.6|14345.1|14343.6|14345.1|14343.6|14343.1|14341.6|63
1655288500000|2022-06-15 10:21:40|14344.1|14342.6|14342.1|14340.6|14345.1|14343.6|14342.1|14340.6|59
1655288510000|2022-06-15 10:21:50|14344.1|14342.6|14342.1|14340.6|14344.1|14342.6|14342.1|14340.6|253
1655288520000|2022-06-15 10:22:00|14342|14339.5|14341.1|14339.6|14342.1|14340.6|14341.1|14339.5|61
1655288530000|2022-06-15 10:22:10|14341|14338.6|14341.1|14339.6|14342.1|14340.6|14339.1|14337.6|71
1655288540000|2022-06-15 10:22:20|14340.1|14338.6|14341.1|14339.6|14341.1|14339.6|14340.1|14338.6|140
1655288550000|2022-06-15 10:22:30|14341|14338.5|14341.1|14339.6|14342.1|14340.6|14341|14338.5|133
1655288560000|2022-06-15 10:22:40|14340.2|14338.7|14341.1|14338.6|14341.1|14339.5|14339.1|14337.6|88
1655288570000|2022-06-15 10:22:50|14341|14339.6|14340.1|14338.6|14341|14339.6|14340.1|14337.6|125
1655288580000|2022-06-15 10:23:00|14340|14337.6|14341.1|14339.6|14341.1|14339.6|14340|14337.6|137
1655288590000|2022-06-15 10:23:10|14340.1|14338.6|14341.1|14339.6|14341.1|14339.6|14340.1|14338.5|124
1655288600000|2022-06-15 10:23:20|14340.1|14338.6|14341.1|14339.6|14342.1|14340.6|14340.1|14338.6|248
1655288610000|2022-06-15 10:23:30|14341|14338.6|14340.1|14338.6|14341.1|14339.6|14340.1|14338.6|57
1655288620000|2022-06-15 10:23:40|14339.1|14337.6|14338.1|14336.6|14339.1|14337.6|14338.1|14336.6|112
1655288630000|2022-06-15 10:23:50|14337.1|14335.6|14338.1|14335.6|14338.1|14335.6|14337.1|14335.6|57
1655288640000|2022-06-15 10:24:00|14337.1|14336.6|14338.1|14336.6|14339.1|14337.6|14337.1|14336.6|72
1655288650000|2022-06-15 10:24:10|14339|14337.5|14337.1|14335.6|14339.1|14337.6|14337.1|14335.6|387
1655288660000|2022-06-15 10:24:20|14338.1|14336.6|14338.1|14336.6|14338.1|14336.6|14336.1|14334.6|155
1655288670000|2022-06-15 10:24:30|14339.1|14337.6|14339.1|14337.6|14340.1|14338.6|14337.1|14335.6|124
1655288680000|2022-06-15 10:24:40|14340.1|14338.6|14341.1|14339.6|14341.1|14339.6|14340|14337.5|46
1655288690000|2022-06-15 10:24:50|14342.1|14340.6|14344.1|14342.6|14344.1|14342.6|14342.1|14339.6|142
1655288700000|2022-06-15 10:25:00|14345.1|14343.6|14344.1|14342.6|14345.1|14343.6|14344.1|14342.6|111
1655288710000|2022-06-15 10:25:10|14343.1|14341.6|14345.1|14343.6|14345.1|14343.6|14343.1|14341.6|131
1655288720000|2022-06-15 10:25:20|14344.1|14342.6|14343.1|14341.6|14344.1|14343.6|14343.1|14341.6|150
1655288730000|2022-06-15 10:25:30|14344.1|14342.6|14343.1|14341.6|14344.1|14342.6|14343.1|14341.5|72
1655288740000|2022-06-15 10:25:40|14344.1|14342.6|14344.1|14342.6|14344.1|14342.6|14343.1|14340.6|71
1655288750000|2022-06-15 10:25:50|14343.1|14341.6|14342.1|14340.6|14343.1|14341.6|14342.1|14340.6|70
1655288760000|2022-06-15 10:26:00|14343|14341.5|14345.1|14343.6|14345.1|14343.6|14343|14341.5|156
1655288770000|2022-06-15 10:26:10|14346.1|14344.6|14346.1|14343.6|14347.1|14345.6|14346.1|14343.6|234
1655288780000|2022-06-15 10:26:20|14345.1|14342.6|14343.1|14341.6|14345.1|14342.6|14343.1|14340.6|70
1655288790000|2022-06-15 10:26:30|14344.1|14342.6|14343.1|14341.6|14344.1|14342.6|14343.1|14341.6|53
1655288800000|2022-06-15 10:26:40|14344.1|14342.6|14343.1|14341.6|14344.1|14342.6|14343.1|14341.6|52
1655288810000|2022-06-15 10:26:50|14342.1|14340.6|14343.1|14341.6|14344.1|14342.6|14342.1|14340.6|128
1655288820000|2022-06-15 10:27:00|14342.1|14340.6|14342.1|14340.6|14343.1|14341.6|14342.1|14340.6|37
1655288830000|2022-06-15 10:27:10|14343.1|14341.6|14343.1|14341.6|14343.1|14341.6|14342.1|14340.6|108
1655288840000|2022-06-15 10:27:20|14342.1|14340.6|14343.1|14341.6|14343.1|14341.6|14342.1|14340.6|54
1655288850000|2022-06-15 10:27:30|14342.1|14340.6|14343.1|14341.6|14343.1|14341.6|14342.1|14340.6|28
1655288860000|2022-06-15 10:27:40|14344.1|14342.6|14345.1|14343.6|14345.1|14343.6|14344.1|14342.6|153
1655288870000|2022-06-15 10:27:50|14346.1|14344.6|14345.1|14343.6|14347.1|14345.6|14345.1|14343.6|210
1655288880000|2022-06-15 10:28:00|14344.1|14342.6|14345.1|14343.6|14345.1|14343.6|14344.1|14342.6|100
1655288890000|2022-06-15 10:28:10|14342.2|14340.7|14343.1|14341.6|14343.9|14342.4|14342.1|14340.6|73
1655288900000|2022-06-15 10:28:20|14342.1|14340.6|14342.1|14340.6|14342.1|14340.6|14342.1|14340.6|54
1655288910000|2022-06-15 10:28:30|14343.1|14341.6|14340.1|14338.6|14343.1|14341.6|14340.1|14338.6|267
1655288920000|2022-06-15 10:28:40|14339.1|14337.6|14345.1|14343.6|14345.1|14343.6|14339.1|14337.6|142
1655288930000|2022-06-15 10:28:50|14346.1|14344.5|14348.1|14346.6|14350.1|14348.6|14346.1|14344.5|310
1655288940000|2022-06-15 10:29:00|14349|14346.5|14348.2|14346.7|14350.1|14348.6|14348.1|14346.5|91
1655288950000|2022-06-15 10:29:10|14349.1|14347.6|14347.1|14345.6|14349.1|14347.6|14346.1|14344.6|74
1655288960000|2022-06-15 10:29:20|14348.1|14346.6|14344.1|14342.6|14348.1|14346.6|14344.1|14342.6|114
1655288970000|2022-06-15 10:29:30|14345|14342.5|14346.1|14343.6|14346.1|14344.6|14344.1|14342.5|86
1655288980000|2022-06-15 10:29:40|14345.1|14342.6|14346.1|14344.6|14346.1|14344.6|14344.1|14342.6|38
1655288990000|2022-06-15 10:29:50|14347.1|14345.6|14346.1|14344.6|14347.1|14345.6|14346.1|14344.6|44
1655289000000|2022-06-15 10:30:00|14347.1|14345.6|14349.1|14346.6|14350.1|14348.6|14346.1|14344.6|87
1655289010000|2022-06-15 10:30:10|14347.1|14345.6|14349.1|14346.6|14349.1|14347.6|14346.1|14344.6|231
1655289020000|2022-06-15 10:30:20|14349|14347.5|14349.1|14347.6|14350.1|14347.6|14346.1|14344.6|98
1655289030000|2022-06-15 10:30:30|14351.1|14349.6|14350.1|14348.6|14352.6|14350.6|14350.1|14348.6|123
1655289040000|2022-06-15 10:30:40|14351|14349.5|14351.1|14349.6|14351.1|14349.6|14349.1|14347.6|231
1655289050000|2022-06-15 10:30:50|14352.1|14350.6|14352.1|14350.6|14353.1|14351.6|14352|14349.6|47
1655289060000|2022-06-15 10:31:00|14353.1|14351.6|14353.1|14351.6|14353.1|14351.6|14352.1|14351.6|62
1655289070000|2022-06-15 10:31:10|14352.1|14350.6|14353.1|14351.6|14354.1|14352.6|14351.1|14349.6|178
1655289080000|2022-06-15 10:31:20|14352.1|14350.6|14354.1|14352.6|14357.1|14355.6|14352.1|14350.6|473
1655289090000|2022-06-15 10:31:30|14353.1|14351.6|14355.1|14353.6|14355.1|14353.6|14352.1|14350.6|99
1655289100000|2022-06-15 10:31:40|14354.1|14352.6|14354.1|14352.6|14355.1|14353.6|14353.1|14351.6|138
1655289110000|2022-06-15 10:31:50|14355.1|14353.6|14356.1|14354.6|14356.1|14354.6|14354.1|14352.6|167
1655289120000|2022-06-15 10:32:00|14355.1|14353.6|14355.1|14353.6|14357.1|14355.6|14354.1|14352.6|141
1655289130000|2022-06-15 10:32:10|14354.1|14352.6|14355.1|14353.6|14355.1|14353.6|14353.1|14351.6|157
1655289140000|2022-06-15 10:32:20|14355|14352.6|14354.1|14352.6|14355.1|14353.6|14354.1|14352.6|356
1655289150000|2022-06-15 10:32:30|14354.2|14352.7|14355.1|14353.6|14355.1|14353.6|14354.2|14352.6|118
1655289160000|2022-06-15 10:32:40|14354.1|14352.6|14354.1|14352.6|14354.1|14352.6|14353.1|14351.6|710
1655289170000|2022-06-15 10:32:50|14353.9|14352.4|14353.1|14351.6|14355.1|14352.6|14353.1|14351.6|113
1655289180000|2022-06-15 10:33:00|14354.1|14352.6|14354.1|14352.6|14354.1|14352.6|14354.1|14352.6|53
1655289190000|2022-06-15 10:33:10|14353.1|14351.6|14355.1|14353.6|14355.1|14353.6|14352.2|14350.6|144
1655289200000|2022-06-15 10:33:20|14356.1|14354.6|14355.1|14353.6|14356.1|14354.6|14354.1|14352.6|369
1655289210000|2022-06-15 10:33:30|14356|14353.5|14356.1|14354.6|14358.1|14356.6|14356|14353.5|270
1655289220000|2022-06-15 10:33:40|14355.1|14353.6|14355.1|14352.6|14355.1|14353.6|14355|14352.6|23
1655289230000|2022-06-15 10:33:50|14354.1|14353.6|14357.1|14354.6|14357.1|14355.6|14354.1|14352.6|130
1655289240000|2022-06-15 10:34:00|14356.1|14353.6|14354.1|14352.6|14356.1|14354.6|14354.1|14352.6|104
1655289250000|2022-06-15 10:34:10|14353.2|14351.7|14353.1|14351.6|14354.1|14352.6|14353.1|14351.5|127
1655289260000|2022-06-15 10:34:20|||||||||71
1655289270000|2022-06-15 10:34:30|14354.1|14352.6|14354.1|14352.6|14354.1|14352.6|14353.1|14351.6|65
1655289280000|2022-06-15 10:34:40|14353.1|14351.6|14352.1|14350.6|14354.1|14352.6|14352.1|14350.5|20
1655289290000|2022-06-15 10:34:50|14351.1|14349.6|14354|14352.5|14354.1|14352.6|14351.1|14349.6|300
1655289300000|2022-06-15 10:35:00|14354.1|14352.6|14360.1|14358.6|14361.1|14359.6|14354.1|14352.6|245
1655289310000|2022-06-15 10:35:10|14359.1|14357.6|14360.1|14358.6|14361.1|14359.6|14359.1|14357.6|440
1655289320000|2022-06-15 10:35:20|14361.1|14359.6|14361.1|14359.6|14362.1|14360.6|14361.1|14358.6|219
1655289330000|2022-06-15 10:35:30|14360.1|14358.6|14360.1|14358.6|14360.1|14358.6|14359.1|14357.6|187
1655289340000|2022-06-15 10:35:40|14361.1|14359.6|14359.1|14357.6|14361.1|14359.6|14358.1|14356.6|270
1655289350000|2022-06-15 10:35:50|14358.1|14356.6|14358.1|14356.6|14358.1|14356.6|14358.1|14356.6|75
1655289360000|2022-06-15 10:36:00|14357.1|14355.6|14357.1|14355.6|14358.1|14356.6|14357.1|14355.6|125
1655289370000|2022-06-15 10:36:10|||||||||3
1655289380000|2022-06-15 10:36:20|14358|14356.5|14355.1|14353.6|14358|14356.5|14354.1|14352.6|118
1655289390000|2022-06-15 10:36:30|14356.1|14354.6|14354.1|14352.6|14356.1|14354.6|14354.1|14352.6|166
1655289400000|2022-06-15 10:36:40|14353.1|14351.6|14355.1|14353.6|14355.1|14353.6|14353.1|14351.6|199
1655289410000|2022-06-15 10:36:50|14354.1|14352.6|14354.1|14352.6|14355.1|14353.6|14353.1|14351.6|213
1655289420000|2022-06-15 10:37:00|14355.1|14353.6|14356.1|14354.6|14357.1|14355.6|14355.1|14353.6|258
1655289430000|2022-06-15 10:37:10|14357|14355.5|14358.1|14356.6|14358.1|14356.6|14357|14355.5|447
1655289440000|2022-06-15 10:37:20|14359.1|14357.6|14360.1|14358.6|14360.1|14358.6|14359.1|14357.6|66
1655289450000|2022-06-15 10:37:30|14359.1|14357.6|14358.1|14356.6|14359.1|14357.6|14358.1|14355.6|134
1655289460000|2022-06-15 10:37:40|14359.1|14357.6|14358.1|14356.6|14359.1|14357.6|14358.1|14356.6|84
1655289470000|2022-06-15 10:37:50|14359.1|14357.6|14360.1|14357.6|14360.1|14358.6|14359.1|14357.6|71
1655289480000|2022-06-15 10:38:00|14359.1|14358.6|14359.1|14357.6|14360.1|14358.6|14359.1|14357.6|42
1655289490000|2022-06-15 10:38:10|14360.1|14358.6|14358.1|14356.6|14360.1|14358.6|14358.1|14356.6|171
1655289500000|2022-06-15 10:38:20||14355.6||14356.6||14356.6||14355.6|69
1655289510000|2022-06-15 10:38:30|14357.1|14355.6|14359.1|14357.6|14359.1|14357.6|14357.1|14355.6|47
1655289520000|2022-06-15 10:38:40|14360.1|14358.6|14362.1|14360.6|14362.1|14360.6|14360.1|14358.6|71
1655289530000|2022-06-15 10:38:50|14363.1|14361.6|14364.1|14362.6|14364.1|14362.6|14362.1|14360.6|132
1655289540000|2022-06-15 10:39:00|14363.1|14361.6|14358.1|14356.6|14363.1|14361.6|14357.1|14355.6|198
1655289550000|2022-06-15 10:39:10|14359.1|14357.6|14359.1|14357.6|14361.1|14359.6|14357.1|14355.6|197
1655289560000|2022-06-15 10:39:20|14360.1|14358.6|14360.1|14358.6|14360.1|14358.6|14359.1|14357.6|51
1655289570000|2022-06-15 10:39:30|14359.1|14357.6|14358.1|14356.6|14359.1|14357.6|14358.1|14355.6|94
1655289580000|2022-06-15 10:39:40|14359|14357.5|14357.1|14355.6|14359|14357.5|14357|14354.5|90
1655289590000|2022-06-15 10:39:50|14358.1|14356.6|14359.1|14357.6|14359.1|14357.6|14358.1|14356.6|39
1655289600000|2022-06-15 10:40:00|14360.1|14358.6|14362.1|14360.6|14362.1|14360.6|14360.1|14358.5|111
1655289610000|2022-06-15 10:40:10|14361.1|14359.6|14361.1|14359.6|14361.1|14359.6|14361.1|14359.6|153
1655289620000|2022-06-15 10:40:20|14362.1|14360.6|14362.1|14360.6|14362.1|14360.6|14362.1|14360.6|44
1655289630000|2022-06-15 10:40:30|14361.1|14359.6|14360.1|14358.6|14361.1|14359.6|14359.1|14357.6|207
1655289640000|2022-06-15 10:40:40|14359.1|14356.6|14357.1|14355.6|14359.1|14356.6|14357.1|14355.6|67
1655289650000|2022-06-15 10:40:50|14358|14356.5|14358.1|14356.6|14358.1|14356.6|14357.1|14355.6|214
1655289660000|2022-06-15 10:41:00|14359.1|14357.6|14360.1|14358.6|14360.1|14358.6|14358.1|14356.6|197
1655289670000|2022-06-15 10:41:10|14359.1|14357.6|14358.1|14356.6|14359.1|14357.6|14358.1|14356.6|23
1655289680000|2022-06-15 10:41:20|14359.1|14357.6|14359.1|14357.6|14359.1|14357.6|14358.1|14356.6|125
1655289690000|2022-06-15 10:41:30|14360|14358.5|14360.1|14358.6|14361.1|14359.6|14359.1|14357.6|226
1655289700000|2022-06-15 10:41:40|14361.1|14359.6|14361.1|14359.6|14362.1|14360.6|14360.1|14358.6|220
1655289710000|2022-06-15 10:41:50|14362.1|14360.6|14364.1|14361.6|14364.1|14362.6|14361.1|14359.6|85
1655289720000|2022-06-15 10:42:00|14363.1|14360.6|14361.1|14359.6|14363.1|14360.6|14360.1|14358.6|96
1655289730000|2022-06-15 10:42:10|14362|14360.5|14362.1|14359.6|14362.1|14360.6|14361.1|14359.6|78
1655289740000|2022-06-15 10:42:20|14361.1|14360.6|14360.1|14358.6|14362.1|14360.6|14360.1|14358.6|18
1655289750000|2022-06-15 10:42:30|14359.1|14357.6|14356.1|14354.6|14360.1|14357.6|14356.1|14354.6|110
1655289760000|2022-06-15 10:42:40|14355.1|14353.6|14355.1|14353.6|14356.1|14354.6|14355.1|14353.6|23
1655289770000|2022-06-15 10:42:50|14354.1|14352.6|14355.1|14353.6|14355.1|14353.6|14354.1|14352.6|122
1655289780000|2022-06-15 10:43:00|14354.1|14352.6|14356.1|14353.6|14356.1|14354.6|14354.1|14352.5|243
1655289790000|2022-06-15 10:43:10|14355.1|14354.6|14357.1|14354.6|14357.1|14354.6|14355.1|14354.6|68
1655289800000|2022-06-15 10:43:20|14356.1|14355.5|14359.1|14357.6|14359.1|14357.6|14356.1|14354.6|38
1655289810000|2022-06-15 10:43:30|14360.1|14358.6|14362.1|14360.6|14362.1|14360.6|14360.1|14358.6|181
1655289820000|2022-06-15 10:43:40|14361.1|14359.6|14361.1|14359.6|14361.1|14359.6|14360.1|14358.6|154
1655289830000|2022-06-15 10:43:50|14360.1|14358.6|14362.1|14360.6|14362.1|14360.6|14360.1|14358.6|191
1655289840000|2022-06-15 10:44:00|14361.1|14359.6|14360.1|14358.6|14361.1|14359.6|14359.1|14357.6|122
1655289850000|2022-06-15 10:44:10|14361.1|14359.6|14361.1|14359.6|14361.1|14359.6|14360.1|14359.6|21
1655289860000|2022-06-15 10:44:20|14361|14358.6|14362.1|14360.6|14363.1|14361.5|14361|14358.6|102
1655289870000|2022-06-15 10:44:30|14363.1|14361.6|14366.1|14364.6|14366.1|14364.6|14363.1|14360.6|159
1655289880000|2022-06-15 10:44:40|14365.1|14363.6|14366.1|14364.6|14366.1|14364.6|14365.1|14363.6|83
1655289890000|2022-06-15 10:44:50|14365.1|14363.6|14364.1|14362.6|14366.1|14364.6|14364.1|14362.6|93
1655289900000|2022-06-15 10:45:00|14365.1|14363.6|14366.1|14364.6|14366.1|14364.6|14364.1|14362.6|157
1655289910000|2022-06-15 10:45:10|14365.1|14363.6|14368.1|14366.6|14369.1|14367.6|14365.1|14363.6|117
1655289920000|2022-06-15 10:45:20|14369.1|14367.6|14369|14367.5|14370|14368.5|14368.1|14366.6|296
1655289930000|2022-06-15 10:45:30|14369.1|14367.6|14369.1|14367.6|14369.1|14367.6|14368.1|14366.6|35
1655289940000|2022-06-15 10:45:40|14370.1|14368.5|14371.1|14369.6|14372.1|14370.6|14369.1|14367.6|420
1655289950000|2022-06-15 10:45:50|14372.1|14370.6|14376.1|14373.6|14376.1|14374.6|14371.1|14369.5|250
1655289960000|2022-06-15 10:46:00|14375.1|14374.6|14374.1|14372.6|14376.1|14374.6|14373.1|14371.6|362
1655289970000|2022-06-15 10:46:10|14375.1|14372.5|14374.1|14372.6|14375.1|14372.6|14374|14372.5|227
1655289980000|2022-06-15 10:46:20|14375.1|14372.5|14377.1|14375.6|14377.1|14375.6|14374.1|14372.5|253
1655289990000|2022-06-15 10:46:30|14376.1|14374.6|14374.1|14372.6|14377.1|14375.6|14374.1|14372.6|76
1655290000000|2022-06-15 10:46:40|14375.1|14373.6|14375.1|14373.6|14376.1|14374.6|14374.1|14372.6|171
1655290010000|2022-06-15 10:46:50|14374.1|14372.6|14374.1|14372.6|14377.1|14375.6|14374.1|14372.6|145
1655290020000|2022-06-15 10:47:00|14375.1|14372.5|14372.1|14370.6|14375.1|14373.6|14372.1|14370.6|143
1655290030000|2022-06-15 10:47:10|14373.1|14371.6|14373.1|14370.6|14373.1|14371.6|14371.1|14369.6|103
1655290040000|2022-06-15 10:47:20|14373|14371.5|14372.1|14370.6|14375.1|14373.6|14372.1|14370.6|279
1655290050000|2022-06-15 10:47:30|14371.1|14369.6|14369.1|14367.6|14372.1|14370.6|14369.1|14367.6|73
1655290060000|2022-06-15 10:47:40|14370.1|14368.6|14369.1|14367.6|14371.1|14369.6|14369.1|14367.6|201
1655290070000|2022-06-15 10:47:50|14368.1|14366.6|14368.1|14366.6|14368.1|14366.6|14367.1|14365.6|74
1655290080000|2022-06-15 10:48:00|14367.1|14365.6|14368|14366.5|14368.1|14366.6|14367.1|14365.6|68
1655290090000|2022-06-15 10:48:10|14367|14365.5|14367|14365.5|14367|14365.5|14366|14364.5|75
1655290100000|2022-06-15 10:48:20|14368|14366.5|14367|14365.5|14368|14366.5|14367|14365.5|127
1655290110000|2022-06-15 10:48:30|14367.1|14364.6|14366|14364.5|14367.1|14364.6|14366|14364.5|209
1655290120000|2022-06-15 10:48:40|14366.1|14363.5|14367|14365.5|14367.1|14365.5|14366.1|14363.5|141
1655290130000|2022-06-15 10:48:50|14368|14364.6|14366|14364.5|14368|14364.6|14366|14364.5|43
1655290140000|2022-06-15 10:49:00|14367|14365.5|14369|14367.5|14369|14367.5|14367|14364.5|37
1655290150000|2022-06-15 10:49:10|14370|14368.5|14369|14367.5|14371|14369.5|14368|14366.5|202
1655290160000|2022-06-15 10:49:20|14368|14366.5|14368|14366.5|14368.2|14366.7|14368|14365.5|252
1655290170000|2022-06-15 10:49:30|14367|14365.5|14365|14363.5|14367|14365.5|14365|14362.5|164
1655290180000|2022-06-15 10:49:40|14365.1|14362.5|14364|14362.5|14365.1|14363.5|14364|14362.5|49
1655290190000|2022-06-15 10:49:50|14365|14363.5|14362|14360.5|14365|14363.5|14362|14360.5|101
1655290200000|2022-06-15 10:50:00|14361|14359.5|14358.1|14356.6|14361|14359.5|14358.1|14356.5|266
1655290210000|2022-06-15 10:50:10|14359|14356.5|14356|14353.5|14359|14356.5|14354|14352.5|633
1655290220000|2022-06-15 10:50:20|14357|14354.5|14357|14355.5|14357|14355.5|14357|14354.5|54
1655290230000|2022-06-15 10:50:30|14356|14354.5|14357|14355.5|14357.1|14355.5|14356|14354.5|976
1655290240000|2022-06-15 10:50:40|14356|14354.5|14356|14354.5|14357|14355.5|14356|14354.5|37
1655290250000|2022-06-15 10:50:50|14357|14355.5|14356|14354.5|14357|14355.5|14356|14354.5|49
1655290260000|2022-06-15 10:51:00|14355|14353.5|14359|14357.5|14359|14357.5|14355|14353.5|257
1655290270000|2022-06-15 10:51:10|14360|14358.5|14358|14356.5|14360|14358.5|14358|14356.5|1226
1655290280000|2022-06-15 10:51:20|14359|14357.5|14361|14359.5|14361|14359.5|14359|14357.5|97
1655290290000|2022-06-15 10:51:30|14362|14360.5|14362|14360.5|14362|14360.5|14361|14359.5|112
1655290300000|2022-06-15 10:51:40|14363|14361.5|14360|14358.5|14363|14361.5|14359|14357.5|161
1655290310000|2022-06-15 10:51:50|14361|14359.5|14361|14359.5|14362|14360.5|14361|14359.5|171
1655290320000|2022-06-15 10:52:00|14360|14358.5|14360|14358.5|14361|14359.5|14360|14358.5|125
1655290330000|2022-06-15 10:52:10|14359|14357.5|14360|14358.5|14360|14358.5|14359|14357.5|65
1655290340000|2022-06-15 10:52:20|14361|14359.5|14360|14358.5|14361|14359.5|14359|14357.5|258
1655290350000|2022-06-15 10:52:30|14361|14359.5|14362|14360.5|14363|14361.5|14361|14359.5|110
1655290360000|2022-06-15 10:52:40|14361|14359.5|14364|14362.5|14364|14362.5|14361|14359.5|85
1655290370000|2022-06-15 10:52:50|14365|14363.5|14365|14363.5|14366|14364.5|14364|14362.5|29
1655290380000|2022-06-15 10:53:00|14366|14362.5|14367|14364.5|14367|14365.5|14366|14362.5|138
1655290390000|2022-06-15 10:53:10|14366|14365.5|14367|14365.5|14367|14365.5|14366|14364.5|56
1655290400000|2022-06-15 10:53:20|14366|14364.5|14368|14366.5|14368|14366.5|14365|14363.5|97
1655290410000|2022-06-15 10:53:30|14367|14365.5|14368|14366.5|14368|14366.5|14367|14365.5|64
1655290420000|2022-06-15 10:53:40|14367|14365.5|14369|14367.5|14370|14368.5|14367|14365.5|161
1655290430000|2022-06-15 10:53:50|14368|14366.5|14370|14368.5|14370|14368.5|14368|14366.5|64
1655290440000|2022-06-15 10:54:00|14371|14369.5|14371|14369.5|14372|14370.5|14371|14369.5|50
1655290450000|2022-06-15 10:54:10|14370|14368.5|14370|14368.5|14370.1|14368.5|14369|14367.5|156
1655290460000|2022-06-15 10:54:20|14371|14369.5|14371|14369.5|14371.1|14369.5|14370|14368.5|66
1655290470000|2022-06-15 10:54:30|14370|14368.5|14374|14372.5|14374|14372.5|14370|14368.5|73
1655290480000|2022-06-15 10:54:40|14375|14373.5|14376|14374.5|14376|14374.5|14374|14372.5|67
1655290490000|2022-06-15 10:54:50|14375|14373.5|14373|14371.5|14375|14373.5|14373|14371.5|336
1655290500000|2022-06-15 10:55:00|||||||||21
1655290510000|2022-06-15 10:55:10|14374|14372.5|14375|14373.5|14375|14373.5|14373|14371.5|188
1655290520000|2022-06-15 10:55:20|14376|14374.5|14375|14373.5|14376|14374.5|14374|14372.5|199
1655290530000|2022-06-15 10:55:30|14374.1|14372.5|14375|14373.5|14375|14373.5|14374|14372.5|53
1655290540000|2022-06-15 10:55:40|14374.1|14372.6|14372|14369.5|14374.1|14372.6|14370|14368.5|144
1655290550000|2022-06-15 10:55:50|14372.1|14370.5|14374|14371.5|14374|14372.5|14372|14369.5|46
1655290560000|2022-06-15 10:56:00|14374.1|14371.6|14375|14373.5|14375|14373.5|14373|14371.5|100
1655290570000|2022-06-15 10:56:10|14375.1|14373.6|14376|14374.5|14377|14375.5|14375|14373.5|311
1655290580000|2022-06-15 10:56:20|14377|14375.5|14375|14373.5|14377|14375.5|14375|14373.5|32
1655290590000|2022-06-15 10:56:30|14376|14374.5|14374|14372.5|14376|14374.5|14374|14372.5|140
1655290600000|2022-06-15 10:56:40|14373|14371.5|14374|14372.5|14374|14372.5|14371|14369.5|118
1655290610000|2022-06-15 10:56:50|14375|14371.5|14375|14373.5|14375|14373.5|14375|14371.5|45
1655290620000|2022-06-15 10:57:00|14374|14372.5|14375|14373.5|14375|14373.5|14374|14372.5|277
1655290630000|2022-06-15 10:57:10|14374|14372.5|14374|14372.5|14374|14372.5|14374|14372.5|27
1655290640000|2022-06-15 10:57:20|14373|14371.5|14371|14369.5|14373|14371.5|14371|14369.5|104
1655290650000|2022-06-15 10:57:30|14370|14368.5|14373|14371.5|14373|14371.5|14370|14368.5|270
1655290660000|2022-06-15 10:57:40|14372|14370.5|14372|14369.5|14373|14371.5|14372|14369.5|26
1655290670000|2022-06-15 10:57:50|14371|14370.5|14368|14366.5|14372|14370.5|14368|14366.5|161
1655290680000|2022-06-15 10:58:00|14369|14367.5|14367|14365.5|14369|14367.5|14367|14365.5|162
1655290690000|2022-06-15 10:58:10|14366|14364.5|14366|14364.5|14366|14364.5|14366|14364.5|66
1655290700000|2022-06-15 10:58:20|14367|14365.5|14367|14364.5|14367|14365.5|14365|14363.5|155
1655290710000|2022-06-15 10:58:30|14366|14363.5|14364|14362.5|14366|14363.5|14364|14361.5|217
1655290720000|2022-06-15 10:58:40|14363|14361.5|14362|14360.5|14364|14362.5|14362|14360.5|658
1655290730000|2022-06-15 10:58:50|14363|14361.5|14363|14361.5|14363|14361.5|14362|14360.5|143
1655290740000|2022-06-15 10:59:00|14364|14362.5|14364|14362.5|14364|14362.5|14363|14362.5|150
1655290750000|2022-06-15 10:59:10|14363.1|14360.6|14362|14360.5|14363.1|14360.6|14362|14360.5|15
1655290760000|2022-06-15 10:59:20|14363|14361.5|14361|14359.5|14363|14361.5|14361|14359.5|161
1655290770000|2022-06-15 10:59:30|14361.1|14359.6|14364|14362.5|14364|14362.5|14361|14359.5|217
1655290780000|2022-06-15 10:59:40|14363.1|14361.6|14364|14361.5|14364|14362.5|14363|14361.5|66
1655290790000|2022-06-15 10:59:50|14363.1|14361.6|14363|14360.5|14364|14362.5|14362|14360.5|31
1655290800000|2022-06-15 11:00:00|14362.1|14361.5|14360|14358.5|14363|14361.5|14360|14358.5|120
1655290810000|2022-06-15 11:00:10|14361|14359.5|14363|14360.5|14363|14361.5|14361|14359.5|157
1655290820000|2022-06-15 11:00:20|14364|14361.5|14363|14360.5|14364|14362.5|14361.3|14359.8|350
1655290830000|2022-06-15 11:00:30|14363.1|14361.5|14359|14357.5|14363.1|14361.5|14358.1|14356.5|62
1655290840000|2022-06-15 11:00:40|14360|14358.5|14361|14358.5|14361|14359.5|14359|14357.5|79
1655290850000|2022-06-15 11:00:50|14360|14357.5|14360|14358.5|14361.1|14359.5|14359|14357.5|36
1655290860000|2022-06-15 11:01:00|14361|14359.5|14360|14358.5|14361|14359.5|14359|14357.5|73
1655290870000|2022-06-15 11:01:10|14359.9|14358.4|14361|14358.5|14361|14358.6|14359|14357.5|32
1655290880000|2022-06-15 11:01:20|14362|14359.5|14364|14362.5|14364|14362.5|14362|14359.5|167
1655290890000|2022-06-15 11:01:30|14365|14363.5|14363|14361.5|14365|14363.5|14362|14360.5|76
1655290900000|2022-06-15 11:01:40|14362|14360.5|14364|14362.5|14364|14362.5|14362|14360.5|74
1655290910000|2022-06-15 11:01:50|14365|14361.5|14363|14361.5|14365|14362.5|14363|14361.5|52
1655290920000|2022-06-15 11:02:00|14364|14362.5|14364|14362.5|14367|14365.5|14364|14362.5|159
1655290930000|2022-06-15 11:02:10|14363|14361.5|14362|14360.5|14363.1|14361.5|14362|14360.5|43
1655290940000|2022-06-15 11:02:20|14361.9|14360.4|14361|14359.5|14361.9|14360.4|14360|14358.5|150
1655290950000|2022-06-15 11:02:30|14360|14358.5|14359|14357.5|14360|14358.5|14359|14357.5|88
1655290960000|2022-06-15 11:02:40|14360|14358.5|14361|14359.5|14361|14359.5|14359|14357.5|99
1655290970000|2022-06-15 11:02:50|14362|14360.5|14359|14357.5|14362|14360.5|14359|14357.5|176
1655290980000|2022-06-15 11:03:00|14360|14358.5|14360|14358.5|14360|14358.5|14358.6|14356.5|89
1655290990000|2022-06-15 11:03:10|14361|14359.5|14364|14362.5|14364|14362.5|14361|14359.5|45
1655291000000|2022-06-15 11:03:20|14363.1|14361.6|14366|14364.5|14367|14365.5|14363|14361.5|131
1655291010000|2022-06-15 11:03:30|14367|14365.5|14366.1|14364.6|14367|14365.5|14366|14364.5|158
1655291020000|2022-06-15 11:03:40|14366|14364.5|14368|14366.5|14369|14366.5|14366|14364.5|91
1655291030000|2022-06-15 11:03:50|14367.1|14365.5|14366|14364.5|14367.1|14366.5|14366|14364.5|75
1655291040000|2022-06-15 11:04:00|14365|14363.5|14366|14364.5|14366|14364.5|14365|14363.5|91
1655291050000|2022-06-15 11:04:10|14367|14365.5|14367|14365.5|14367.1|14365.6|14366.1|14364.5|166
1655291060000|2022-06-15 11:04:20|14366|14364.5|14366|14363.5|14366|14364.5|14365|14363.5|286
1655291070000|2022-06-15 11:04:30|14365|14364.5|14365|14363.5|14366|14364.5|14365|14363.5|57
1655291080000|2022-06-15 11:04:40|14364.1|14362.6|14365|14363.5|14365|14363.5|14364.1|14362.5|39
1655291090000|2022-06-15 11:04:50|14364.1|14362.6|14362|14360.5|14365|14363.4|14362|14359.6|191
1655291100000|2022-06-15 11:05:00|14363|14361.5|14362|14360.5|14364|14362.5|14362|14360.5|141
1655291110000|2022-06-15 11:05:10|14363|14361.5|14364|14362.5|14365|14363.5|14363|14361.5|131
1655291120000|2022-06-15 11:05:20|14365|14363.5|14365|14363.5|14365|14363.5|14365|14362.5|40
1655291130000|2022-06-15 11:05:30|14364|14362.5|14364|14361.5|14364.1|14363.5|14363|14361.5|44
1655291140000|2022-06-15 11:05:40|14364.1|14362.5|14361|14359.5|14364.1|14362.5|14361|14359.5|39
1655291150000|2022-06-15 11:05:50|14362|14360.5|14361|14359.5|14362|14360.5|14360|14358.5|97
1655291160000|2022-06-15 11:06:00|14361.1|14358.6|14361|14359.5|14362|14359.5|14361|14358.6|145
1655291170000|2022-06-15 11:06:10|14360|14358.5|14360|14358.5|14361|14359.5|14360|14358.5|106
1655291180000|2022-06-15 11:06:20|14360.1|14358.6|14362|14360.5|14362|14360.5|14360|14358.5|76
1655291190000|2022-06-15 11:06:30|14361|14359.5|14362|14360.5|14363|14360.5|14361|14359.5|82
1655291200000|2022-06-15 11:06:40|14363|14361.5|14364|14362.5|14364|14362.5|14363|14361.5|157
1655291210000|2022-06-15 11:06:50|14363|14361.5|14364|14362.5|14364|14362.5|14363|14361.5|54
1655291220000|2022-06-15 11:07:00|14365|14363.5|14366|14364.5|14368|14366.5|14365|14363.5|100
1655291230000|2022-06-15 11:07:10|14367|14365.5|14366|14364.5|14367|14365.5|14366|14364.5|61
1655291240000|2022-06-15 11:07:20|14367|14365.5|14367|14365.5|14367.1|14365.5|14367|14364.6|36
1655291250000|2022-06-15 11:07:30|14368|14366.5|14367|14365.5|14369|14367.5|14367|14365.5|102
1655291260000|2022-06-15 11:07:40|14366|14364.5|14368|14365.5|14368|14365.5|14366|14364.5|194
1655291270000|2022-06-15 11:07:50|14367.1|14365.6|14368|14366.5|14368|14366.5|14367|14365.5|21
1655291280000|2022-06-15 11:08:00|14369|14367.5|14369|14367.5|14369|14367.5|14368|14366.5|83
1655291290000|2022-06-15 11:08:10|14368.1|14366.6|14365|14363.5|14369|14367.5|14365|14363.5|45
1655291300000|2022-06-15 11:08:20|14364|14362.5|14365|14363.5|14365|14363.5|14363|14361.5|44
1655291310000|2022-06-15 11:08:30|14364|14362.5|14364|14362.5|14364|14363.5|14364|14361.5|50
1655291320000|2022-06-15 11:08:40|14363|14361.5|14364|14362.5|14364|14362.5|14362|14360.5|229
1655291330000|2022-06-15 11:08:50|14365|14363.5|14363|14361.5|14366|14364.5|14363|14361.5|586
1655291340000|2022-06-15 11:09:00|14364|14362.5|14363|14360.5|14364|14362.5|14361|14359.5|101
1655291350000|2022-06-15 11:09:10|14362|14361.5|14363|14361.5|14363.1|14361.5|14362|14360.5|176
1655291360000|2022-06-15 11:09:20|14362|14360.5|14362|14360.5|14362|14361.5|14361.1|14359.5|208
1655291370000|2022-06-15 11:09:30|14361|14359.5|14362|14360.5|14363|14361.5|14361|14359.5|82
1655291380000|2022-06-15 11:09:40|14363|14359.5|14363|14361.5|14363|14361.5|14361|14359.5|87
1655291390000|2022-06-15 11:09:50|14364|14362.5|14363|14361.5|14364|14362.5|14363|14361.5|684
1655291400000|2022-06-15 11:10:00|14364|14362.5|14364|14362.5|14364|14362.5|14363.9|14362.4|13
1655291410000|2022-06-15 11:10:10|14363|14361.5|14364|14362.5|14364|14362.5|14363|14361.5|48
1655291420000|2022-06-15 11:10:20|14365|14363.5|14365|14363.5|14366.1|14364.5|14364|14362.5|36
1655291430000|2022-06-15 11:10:30|14366|14364.5|14370|14368.5|14371|14368.5|14366|14364.5|151
1655291440000|2022-06-15 11:10:40|14369.1|14367.6|14369|14367.5|14370|14368.5|14369|14367.5|65
1655291450000|2022-06-15 11:10:50|14370|14368.5|14370|14368.5|14370|14368.5|14370|14368.5|98
1655291460000|2022-06-15 11:11:00|14371|14369.5|14372|14369.5|14372|14370.5|14370|14368.5|23
1655291470000|2022-06-15 11:11:10|14371|14370.5|14372|14370.5|14372|14370.5|14371|14369.5|57
1655291480000|2022-06-15 11:11:20|14372.1|14370.6|14371|14369.5|14372.1|14370.6|14371|14368.5|60
1655291490000|2022-06-15 11:11:30|14372|14370.5|14371|14369.5|14372|14370.5|14371|14369.5|39
1655291500000|2022-06-15 11:11:40|14370|14368.5|14370|14368.5|14370|14368.5|14370|14368.5|6
1655291510000|2022-06-15 11:11:50|14369|14367.5|14373|14371.5|14373|14371.5|14369|14367.5|80
1655291520000|2022-06-15 11:12:00|14374|14370.5|14379|14377.5|14379|14377.5|14374|14370.5|149
1655291530000|2022-06-15 11:12:10|14380|14378.5|14385|14383.5|14385|14383.5|14379|14377.5|423
1655291540000|2022-06-15 11:12:20|14384|14382.5|14384|14382.5|14386|14384.5|14384|14381.5|257
1655291550000|2022-06-15 11:12:30|14383|14381.5|14385|14382.5|14385|14382.5|14383|14380.5|167
1655291560000|2022-06-15 11:12:40|14384|14382.6|14384|14382.5|14385|14383.5|14384|14382.5|144
1655291570000|2022-06-15 11:12:50|14385|14383.5|14384|14382.5|14388|14386.5|14384|14382.5|239
1655291580000|2022-06-15 11:13:00|14383|14381.5|14382|14380.5|14384|14382.5|14382|14380.5|266
1655291590000|2022-06-15 11:13:10|14381.1|14379.6|14380|14377.5|14381.1|14379.6|14380|14377.5|124
1655291600000|2022-06-15 11:13:20|14379|14377.6|14378|14376.5|14380.1|14378.5|14378|14376.5|69
1655291610000|2022-06-15 11:13:30|14377|14375.5|14380|14378.5|14380|14378.5|14377|14375.5|36
1655291620000|2022-06-15 11:13:40|14381|14379.5|14380|14378.5|14381|14379.5|14380|14378.5|113
1655291630000|2022-06-15 11:13:50|14380.1|14378.6|14381|14379.5|14381|14379.5|14379|14377.5|106
1655291640000|2022-06-15 11:14:00|14382|14380.5|14380|14378.5|14382|14380.5|14380|14378.5|95
1655291650000|2022-06-15 11:14:10|14383|14381.5|14380|14378.5|14383|14381.5|14380|14378.5|151
1655291660000|2022-06-15 11:14:20|14379|14377.5|14378|14376.5|14379|14377.5|14377|14375.5|54
1655291670000|2022-06-15 11:14:30|14377|14375.5|14378|14376.5|14378|14376.5|14377|14374.5|20
1655291680000|2022-06-15 11:14:40|14377.1|14375.5|14381|14378.5|14382|14380.5|14377|14375.5|106
1655291690000|2022-06-15 11:14:50|14381.9|14380.4|14381|14378.5|14382|14380.5|14380|14378.5|183
1655291700000|2022-06-15 11:15:00|14380.1|14379.5|14377.9|14376.4|14380.1|14379.5|14377.9|14376.4|63
1655291710000|2022-06-15 11:15:10|14379|14376.5|14380|14378.5|14382|14380.5|14379|14376.5|207
1655291720000|2022-06-15 11:15:20|14380.1|14378.6|14381|14378.5|14381|14379.5|14380.1|14378.5|32
1655291730000|2022-06-15 11:15:30|14380|14379.5|14382|14380.5|14382|14380.5|14380|14378.5|116
1655291740000|2022-06-15 11:15:40|14381|14379.5|14382|14380.5|14383.9|14382.4|14381|14379.5|100
1655291750000|2022-06-15 11:15:50|14381|14379.5|14384|14382.5|14385|14382.5|14381|14379.5|140
1655291760000|2022-06-15 11:16:00|14383|14381.5|14383|14380.5|14384|14382.5|14382|14380.5|70
1655291770000|2022-06-15 11:16:10|14382|14379.5|14382|14379.5|14383|14381.5|14382|14379.5|659
1655291780000|2022-06-15 11:16:20|14381|14379|14381|14379.5|14382|14380.5|14381|14378.5|73
1655291790000|2022-06-15 11:16:30|14382|14380.5|14384|14382.5|14385|14382.5|14382|14380.5|52
1655291800000|2022-06-15 11:16:40|14385|14381.5|14382|14380.5|14385|14381.5|14382|14380.5|34
1655291810000|2022-06-15 11:16:50|14382.9|14381.4|14384|14382.5|14384|14382.5|14382|14380.5|32
1655291820000|2022-06-15 11:17:00|14383|14381.5|14384|14382.5|14384|14382.5|14382|14380.5|103
1655291830000|2022-06-15 11:17:10|14385|14383.5|14383|14381.5|14386|14384.5|14383|14381.5|102
1655291840000|2022-06-15 11:17:20|14382|14380.5|14381|14379.5|14382|14380.5|14381|14379.5|48
1655291850000|2022-06-15 11:17:30|14382|14380.5|14381|14379.5|14382|14380.5|14381|14379.5|109
1655291860000|2022-06-15 11:17:40|14382|14380.5|14384|14381.5|14384|14381.5|14382|14380.5|124
1655291870000|2022-06-15 11:17:50|14383|14380.5|14381|14379.5|14383|14380.5|14381|14379.5|64
1655291880000|2022-06-15 11:18:00|14380|14378.5|14384|14382.5|14384|14382.5|14380|14378.5|94
1655291890000|2022-06-15 11:18:10|14385|14381.5|14385|14383.5|14385|14383.5|14383|14381.5|69
1655291900000|2022-06-15 11:18:20|14384|14382.5|14386|14384.5|14387|14385.5|14384|14382.5|134
1655291910000|2022-06-15 11:18:30|14387.9|14383.5|14388|14386.5|14388|14386.5|14387|14383.5|218
1655291920000|2022-06-15 11:18:40|14387.9|14386.4|14386|14384.5|14388|14386.5|14385|14383.5|67
1655291930000|2022-06-15 11:18:50|14387|14385.5|14387|14385.5|14388|14386.5|14386|14384.5|147
1655291940000|2022-06-15 11:19:00|14386|14384.5|14386|14384.5|14386|14384.5|14385|14383.5|92
1655291950000|2022-06-15 11:19:10|14385|14383.5|14386|14383.5|14386|14384.5|14385|14383.5|107
1655291960000|2022-06-15 11:19:20|14385|14382.5|14385|14383.5|14385|14383.5|14382|14380.5|327
1655291970000|2022-06-15 11:19:30|14384|14382.5|14389|14387.5|14389|14387.5|14384|14382.5|293
1655291980000|2022-06-15 11:19:40|14390|14388.5|14393|14391.5|14395|14393.5|14390|14388.5|108
1655291990000|2022-06-15 11:19:50|14392|14390.5|14389|14387.5|14392|14390.5|14389|14387.5|90
1655292000000|2022-06-15 11:20:00|14390|14388.5|14390|14388.5|14391|14389.5|14390|14388.5|1576
1655292010000|2022-06-15 11:20:10|14389|14387.5|14392|14390.5|14392|14390.5|14387|14385.5|137
1655292020000|2022-06-15 11:20:20|14393|14389.5|14394|14392.5|14395|14393.5|14392|14389.5|85
1655292030000|2022-06-15 11:20:30|14393|14391.5|14393|14391.5|14394|14392.5|14392|14390.5|1172
1655292040000|2022-06-15 11:20:40|14392|14390.5|14391|14389.5|14392|14390.5|14389.1|14387.6|98
1655292050000|2022-06-15 11:20:50|14390|14388.5|14389|14387.5|14390|14388.5|14389|14387.5|88
1655292060000|2022-06-15 11:21:00|14390|14386.6|14390|14388.5|14390|14388.5|14387.1|14385.6|101
1655292070000|2022-06-15 11:21:10|14389|14387.5|14389|14387.5|14390|14388.5|14389|14386.5|163
1655292080000|2022-06-15 11:21:20|14388|14386.5|14388|14386.5|14389.8|14388.3|14387|14385.5|248
1655292090000|2022-06-15 11:21:30|14387|14385.5|14387|14385.5|14388|14386.5|14387|14385.5|20
1655292100000|2022-06-15 11:21:40|14385|14383.5|14384|14382.5|14386|14384.5|14382|14380.5|327
1655292110000|2022-06-15 11:21:50|14385|14383.5|14384|14381.5|14385|14383.5|14384|14381.5|49
1655292120000|2022-06-15 11:22:00|14383|14382.5|14384|14381.5|14384|14382.5|14383|14381.5|53
1655292130000|2022-06-15 11:22:10|14383|14382.5|14384|14382.5|14385|14383.5|14383|14381.5|58
1655292140000|2022-06-15 11:22:20|14383|14381.5|14382|14380.5|14384|14382.5|14382|14380.5|87
1655292150000|2022-06-15 11:22:30|14381|14379.5|14383|14381.5|14384|14382.5|14381|14379.5|213
1655292160000|2022-06-15 11:22:40|14382|14379.5|14381|14379.5|14382|14380.5|14380|14378.5|107
1655292170000|2022-06-15 11:22:50|14382|14380.5|14377|14375.5|14382|14380.5|14377|14375.5|112
1655292180000|2022-06-15 11:23:00|14378|14376.5|14378|14376.5|14378|14376.5|14377|14375.5|120
1655292190000|2022-06-15 11:23:10|14379|14377.5|14377|14375.5|14379|14377.5|14377|14375.5|67
1655292200000|2022-06-15 11:23:20|14376|14374.5|14376|14374.5|14376|14375.5|14374|14372.5|253
1655292210000|2022-06-15 11:23:30|14375.9|14374.4|14375|14373.5|14375.9|14374.4|14374|14372.5|1737
1655292220000|2022-06-15 11:23:40|14376|14372.5|14372|14370.5|14376|14373.5|14372|14370.5|93
1655292230000|2022-06-15 11:23:50|14373|14371.5|14371|14369.5|14373|14371.5|14371|14368.5|430
1655292240000|2022-06-15 11:24:00|14370|14368.5|14370|14368.5|14371|14369.5|14370|14368.5|82
1655292250000|2022-06-15 11:24:10|14369|14367.5|14371|14369.5|14371|14369.5|14369|14367.5|192
1655292260000|2022-06-15 11:24:20|14370|14368.5|14372|14370.5|14372|14370.5|14370|14368.5|71
1655292270000|2022-06-15 11:24:30|14371|14369.5|14374|14372.5|14374|14372.5|14371|14369.5|139
1655292280000|2022-06-15 11:24:40|14373|14371.5|14373|14371.5|14373|14371.5|14371|14369.5|53
1655292290000|2022-06-15 11:24:50|14374|14372.5|14372|14370.5|14375|14372.5|14372|14370.5|170
1655292300000|2022-06-15 11:25:00|14373|14371.5|14371|14369.5|14373|14371.5|14371|14369.5|48
1655292310000|2022-06-15 11:25:10|14370|14368.5|14372|14370.5|14372|14370.5|14370|14368.5|172
1655292320000|2022-06-15 11:25:20|14373|14371.5|14373|14371.5|14374|14372.5|14372|14370.5|55
1655292330000|2022-06-15 11:25:30|14374|14372.5|14374|14372.5|14374|14372.5|14374|14372.5|98
1655292340000|2022-06-15 11:25:40|14375|14373.5|14376|14374.5|14376|14374.5|14374|14372.5|1323
1655292350000|2022-06-15 11:25:50|14375|14373.5|14376|14374.5|14376|14374.5|14374|14372.5|122
1655292360000|2022-06-15 11:26:00|14377|14375.5|14379|14377.5|14379|14377.5|14377|14375.5|165
1655292370000|2022-06-15 11:26:10|14379.9|14378.4|14378|14376.5|14380|14378.5|14378|14376.5|436
1655292380000|2022-06-15 11:26:20|14379|14377.5|14381|14379.5|14382|14379.5|14379|14377.5|132
1655292390000|2022-06-15 11:26:30|14382|14380.5|14382|14380.5|14383|14380.5|14381|14379.5|102
1655292400000|2022-06-15 11:26:40|14383|14379.5|14382|14380.5|14383|14380.5|14381|14379.5|91
1655292410000|2022-06-15 11:26:50||14379.5||14380.5||14380.5||14379.5|35
1655292420000|2022-06-15 11:27:00|14383|14381.5|14385|14382.5|14385|14383.5|14383|14381.5|395
1655292430000|2022-06-15 11:27:10|14384||14384||14384||14384||66
1655292440000|2022-06-15 11:27:20|14383|14381.5|14383|14381.5|14384|14382.5|14383|14381.5|110
1655292450000|2022-06-15 11:27:30|14382|14380.5|14383|14381.5|14383|14381.5|14381|14379.4|190
1655292460000|2022-06-15 11:27:40|14384|14382.5|14384|14382.5|14384|14382.5|14383|14381.5|118
1655292470000|2022-06-15 11:27:50|14385|14383.5|14385.2|14383.7|14385.2|14383.7|14384|14382.5|264
1655292480000|2022-06-15 11:28:00|14386|14384.5|14391|14389.5|14392|14390.5|14386|14384.5|642
1655292490000|2022-06-15 11:28:10|14392|14390.5|14392|14390.5|14394|14392.5|14391|14389.4|234
1655292500000|2022-06-15 11:28:20|14393|14391.5|14395|14392.5|14395|14393.5|14393|14391.5|152
1655292510000|2022-06-15 11:28:30|14394|14391.5|14397|14395.5|14397|14395.5|14393|14391.5|205
1655292520000|2022-06-15 11:28:40|14397.9|14396.4|14397|14395.5|14398|14396.5|14397|14395.5|147
1655292530000|2022-06-15 11:28:50|14398|14396.5|14404|14402.5|14404|14402.5|14398|14396.5|261
1655292540000|2022-06-15 11:29:00|14403|14401.5|14402|14400.5|14403|14401.5|14401|14399.5|249
1655292550000|2022-06-15 11:29:10|14403|14401.5|14405|14402.5|14405|14403.5|14402|14400.5|369
1655292560000|2022-06-15 11:29:20|14404.9|14403.4|14403|14401.5|14406|14404.5|14403|14401.5|119
1655292570000|2022-06-15 11:29:30|14402|14400.5|14401|14399.5|14403|14401.5|14401|14399.5|63
1655292580000|2022-06-15 11:29:40|14400|14398.5|14401|14398.5|14401.5|14399.5|14400|14398.4|149
1655292590000|2022-06-15 11:29:50|14400|14397.5|14401|14399.5|14401|14399.5|14400|14397.5|187
1655292600000|2022-06-15 11:30:00|14400|14398.5|14395|14393.5|14401|14398.6|14395|14393.5|148
1655292610000|2022-06-15 11:30:10|14395.9|14394.4|14397|14395.5|14397|14395.5|14395|14393.5|182
1655292620000|2022-06-15 11:30:20|14398|14396.5|14396|14394.5|14399|14397.5|14396|14394.5|128
1655292630000|2022-06-15 11:30:30|14395|14393.5|14393|14391.5|14395|14393.5|14393|14391.5|94
1655292640000|2022-06-15 11:30:40|14392|14390.5|14392|14390.5|14394|14392.5|14391|14389.5|108
1655292650000|2022-06-15 11:30:50|14391|14389.5|14391|14389.5|14391|14389.5|14391|14389.5|16
1655292660000|2022-06-15 11:31:00|14392|14390.5|14392|14390.5|14392|14390.5|14392|14390.5|117
1655292670000|2022-06-15 11:31:10|14393|14391.5|14395|14393.5|14395|14393.5|14393|14391.5|258
1655292680000|2022-06-15 11:31:20|14394.9|14393.4|14395|14393.5|14395|14393.5|14394|14392.5|66
1655292690000|2022-06-15 11:31:30|14396|14394.5|14395|14393.5|14397|14395.5|14395|14393.4|195
1655292700000|2022-06-15 11:31:40|14396|14394.5|14398|14396.5|14398|14396.5|14395|14393.5|127
1655292710000|2022-06-15 11:31:50|14397.5|14395.5|14395|14393.5|14397.5|14396|14395|14393.5|152
1655292720000|2022-06-15 11:32:00|14394.1|14392.6|14391|14389.5|14395|14392.6|14391|14389.5|261
1655292730000|2022-06-15 11:32:10|14392|14390.5|14394|14391.5|14394|14392.5|14391|14389.5|218
1655292740000|2022-06-15 11:32:20|14395|14392.5|14393|14391.5|14395|14393.5|14393|14391.5|123
1655292750000|2022-06-15 11:32:30|14395|14393.5|14390|14388.5|14395|14393.5|14390|14388.5|90
1655292760000|2022-06-15 11:32:40|14389|14387.5|14388|14386.5|14390|14388.5|14388|14386.5|143
1655292770000|2022-06-15 11:32:50|14388.9|14387.4|14389|14387.5|14391|14389.5|14388|14386.4|174
1655292780000|2022-06-15 11:33:00|14388|14386.5|14389|14387.5|14389|14387.5|14388|14386.5|65
1655292790000|2022-06-15 11:33:10|14390|14388.4|14387|14385.5|14390|14388.5|14387|14385.5|83
1655292800000|2022-06-15 11:33:20|14384|14382.5|14386|14384.5|14386|14384.5|14384|14382.5|61
1655292810000|2022-06-15 11:33:30|14387|14385.5|14389|14387.5|14389|14387.5|14385|14383.5|144
1655292820000|2022-06-15 11:33:40|14390|14388.5|14389|14387.5|14390|14388.5|14388|14386.5|277
1655292830000|2022-06-15 11:33:50|14390|14388.5|14390|14388.5|14393|14391.5|14390|14388.5|327
1655292840000|2022-06-15 11:34:00|14391|14389.5|14393|14391.5|14393|14391.5|14390|14388.4|932
1655292850000|2022-06-15 11:34:10|14393.9|14390.5|14394|14391.5|14395|14393.5|14393|14390.5|72
1655292860000|2022-06-15 11:34:20|14393.9|14392.4|14390|14388.5|14394|14392.5|14390|14388.5|1261
1655292870000|2022-06-15 11:34:30|14391|14389.5|14394|14392.5|14394|14392.5|14389|14387.5|197
1655292880000|2022-06-15 11:34:40|14395|14393.5|14397|14395.5|14398|14396.5|14394|14392.5|58
1655292890000|2022-06-15 11:34:50|14396.1|14394.6|14396|14394.5|14396.9|14394.6|14395|14393.5|92
1655292900000|2022-06-15 11:35:00|14397|14395.5|14399|14397.5|14400|14398.5|14397|14395.5|151
1655292910000|2022-06-15 11:35:10|14398|14396.5|14400|14398.5|14400|14398.5|14397|14395.5|110
1655292920000|2022-06-15 11:35:20|14399|14397.5|14400|14398.5|14400|14398.5|14399|14397.5|77
1655292930000|2022-06-15 11:35:30|14399.1|14397.6|14399|14397.5|14399.1|14397.6|14397|14395.4|295
1655292940000|2022-06-15 11:35:40|14398|14396.5|14399|14397.5|14399|14397.5|14396|14394.5|124
1655292950000|2022-06-15 11:35:50|14399.9|14397.4|14398|14396.5|14400|14398.5|14397.9|14395.5|116
1655292960000|2022-06-15 11:36:00|14399|14397.5|14397|14395.5|14399|14397.5|14396|14393.5|233
1655292970000|2022-06-15 11:36:10|14396|14394.5|14393|14391.5|14397|14395.5|14392|14390.4|212
1655292980000|2022-06-15 11:36:20|14394|14392.5|14397|14395.5|14397|14395.5|14394|14392.5|48
1655292990000|2022-06-15 11:36:30|14398|14396.5|14396|14394.5|14398.1|14396.6|14396|14394.5|59
1655293000000|2022-06-15 11:36:40|14396.9|14395.4|14396|14394.5|14397|14395.5|14394|14392.5|83
1655293010000|2022-06-15 11:36:50|14395|14393.5|14392|14390.5|14395|14393.5|14392|14390.5|119
1655293020000|2022-06-15 11:37:00|14393|14389.5|14389|14387.5|14393|14390.5|14389|14387.4|422
1655293030000|2022-06-15 11:37:10|14388|14386.5|14387|14385.5|14388|14386.5|14387|14385.5|112
1655293040000|2022-06-15 11:37:20|14388|14386.5|14390|14388.5|14390|14388.5|14387|14385.5|142
1655293050000|2022-06-15 11:37:30|14391|14389.5|14391|14389.5|14391|14389.5|14390|14388.5|150
1655293060000|2022-06-15 11:37:40|14391.1|14389.6|14394|14392.5|14395|14393.5|14391.1|14389.5|202
1655293070000|2022-06-15 11:37:50|14395|14391.5|14393|14391.5|14395|14393.5|14393|14391.5|207
1655293080000|2022-06-15 11:38:00|14392|14390.5|14394|14392.5|14394|14392.5|14390|14388.5|97
1655293090000|2022-06-15 11:38:10|14395|14393.4|14393|14391.5|14395|14393.5|14393|14391.4|229
1655293100000|2022-06-15 11:38:20|14393.9|14391.4|14396|14394.5|14397|14395.5|14393.9|14391.4|503
1655293110000|2022-06-15 11:38:30|14398|14396.5|14398|14396.5|14398|14396.5|14397|14395.5|264
1655293120000|2022-06-15 11:38:40|14397|14395.5|14396|14394.5|14399|14397.5|14395|14393.5|226
1655293130000|2022-06-15 11:38:50|14395|14393.5|14396|14394.5|14397|14395.5|14395|14393.5|84
1655293140000|2022-06-15 11:39:00|14397.9|14395.4|14398|14396.5|14399|14397.5|14397|14395.4|27
1655293150000|2022-06-15 11:39:10|14399|14397.5|14397|14394.5|14400|14397.5|14396|14394.5|91
1655293160000|2022-06-15 11:39:20|14398|14395.5|14400|14398.5|14400|14398.5|14397|14395.4|262
1655293170000|2022-06-15 11:39:30|14399.9|14398.4|14400|14398.5|14401|14399.5|14399.9|14397.4|85
1655293180000|2022-06-15 11:39:40|14401|14397.5|14401|14398.5|14401|14399.5|14399|14397.5|80
1655293190000|2022-06-15 11:39:50|14400|14397.5|14401|14399.5|14401|14399.5|14399|14397.4|226
1655293200000|2022-06-15 11:40:00|14400|14398.5|14401|14399.5|14402|14400.5|14400|14398.5|272
1655293210000|2022-06-15 11:40:10|14400|14398.5|14399|14397.5|14400|14398.5|14399|14397.5|46
1655293220000|2022-06-15 11:40:20|14398|14396.5|14400|14398.5|14400|14398.5|14398|14396.5|137
1655293230000|2022-06-15 11:40:30|14400.1|14398.6|14401|14399.5|14401|14399.5|14400|14398.5|97
1655293240000|2022-06-15 11:40:40|14400.9|14399.4|14403|14401.5|14403.9|14402.4|14400.9|14399.4|64
1655293250000|2022-06-15 11:40:50|14404|14402.5|14408|14405.5|14409|14407.5|14403|14401.5|193
1655293260000|2022-06-15 11:41:00|14407|14404.5|14407|14405.5|14407|14405.5|14405|14403.5|146
1655293270000|2022-06-15 11:41:10|14408|14406.5|14406|14404.5|14410|14408.5|14405.1|14403.6|262
1655293280000|2022-06-15 11:41:20|14405|14403.5|14405|14403.5|14407|14405.5|14404|14402.5|196
1655293290000|2022-06-15 11:41:30|14405.9|14403.4|14407|14405.5|14407.9|14406.4|14405.9|14403.4|120
1655293300000|2022-06-15 11:41:40|14406|14404.5|14406|14404.5|14406|14404.5|14405|14403.5|87
1655293310000|2022-06-15 11:41:50|14405|14403.5|14407|14405.5|14408|14405.5|14404|14402.5|454
1655293320000|2022-06-15 11:42:00|14408|14406.5|14407|14405.5|14408|14406.5|14406|14404.5|149
1655293330000|2022-06-15 11:42:10|14406|14404.5|14407|14405.5|14408|14406.5|14406|14404.5|41
1655293340000|2022-06-15 11:42:20|14406|14404.5|14408|14406.5|14408|14406.5|14406|14404.5|102
1655293350000|2022-06-15 11:42:30|14409|14407.5|14408|14405.5|14409|14407.5|14407.9|14405.5|116
1655293360000|2022-06-15 11:42:40|14407.9|14406.5|14406|14404.5|14409|14407.5|14406|14404.5|1571
1655293370000|2022-06-15 11:42:50|14405|14403.5|14404|14401.5|14405|14403.5|14402|14400.5|176
1655293380000|2022-06-15 11:43:00|14403|14402.5|14402|14400.5|14404|14402.5|14401|14399.5|108
1655293390000|2022-06-15 11:43:10|14401|14399.5|14403|14400.5|14403|14401.5|14400|14398.5|181
1655293400000|2022-06-15 11:43:20|14402|14401.5|14402|14400.5|14403|14401.5|14402|14400.4|12
1655293410000|2022-06-15 11:43:30|14401|14399.5|14401|14399.5|14402|14400.5|14401|14399.5|137
1655293420000|2022-06-15 11:43:40|||||||||23
1655293430000|2022-06-15 11:43:50|14400|14398.5|14403|14401.5|14403|14401.5|14400|14398.5|82
1655293440000|2022-06-15 11:44:00|14404|14402.5|14404|14402.5|14404|14402.5|14403|14401.5|73
1655293450000|2022-06-15 11:44:10|14405|14403.5|14406|14404.5|14407|14405.4|14404|14402.5|64
1655293460000|2022-06-15 11:44:20|14407|14405.5|14413|14411.5|14413|14411.5|14407|14405.5|289
1655293470000|2022-06-15 11:44:30|14412|14410.5|14414|14412.5|14414|14412.5|14411|14409.5|494
1655293480000|2022-06-15 11:44:40|14413|14411.5|14411|14409.5|14414|14412.5|14410|14408.5|81
1655293490000|2022-06-15 11:44:50|14412|14410.5|14416|14414.5|14416|14414.5|14412|14410.5|109
1655293500000|2022-06-15 11:45:00|14415|14413.5|14413|14411.5|14416|14414.5|14412|14410.5|217
1655293510000|2022-06-15 11:45:10|14412|14410.5|14411.9|14410.4|14414|14412.5|14411|14409.5|233
1655293520000|2022-06-15 11:45:20|14412|14410.5|14410|14408.5|14412|14410.5|14410|14408.4|104
1655293530000|2022-06-15 11:45:30|14411|14409.4|14416|14414.5|14417|14415.5|14410|14408.5|402
1655293540000|2022-06-15 11:45:40|14415|14413.5|14414|14412.5|14416|14414.5|14411|14409.5|326
1655293550000|2022-06-15 11:45:50|14416|14414.5|14413|14411.5|14416|14414.5|14413|14411.5|181
1655293560000|2022-06-15 11:46:00|14414|14412.5|14414|14412.5|14414|14412.5|14413|14411.5|121
1655293570000|2022-06-15 11:46:10|14415|14413.5|14413|14411.5|14415|14413.5|14413|14411.4|79
1655293580000|2022-06-15 11:46:20|14414|14412.5|14412|14410.5|14414|14412.5|14412|14410.4|229
1655293590000|2022-06-15 11:46:30|14413|14411.5|14413|14411.5|14414|14412.5|14412.9|14410.5|194
1655293600000|2022-06-15 11:46:40|14414|14412.5|14415|14413.5|14418|14416.5|14414|14411.5|270
1655293610000|2022-06-15 11:46:50|14414.9|14412.4|14419|14417.5|14419|14417.5|14414.9|14412.4|137
1655293620000|2022-06-15 11:47:00|14420|14418.5|14428|14426.5|14429|14427.5|14420|14418.4|402
1655293630000|2022-06-15 11:47:10|14427|14425.5|14427|14425.5|14431.9|14429.5|14426|14424.4|653
1655293640000|2022-06-15 11:47:20|14428|14426.5|14434|14432.5|14436|14434.5|14428|14426.5|611
1655293650000|2022-06-15 11:47:30|14433|14431.5|14436.9|14435.4|14437|14435.5|14432|14430.5|263
1655293660000|2022-06-15 11:47:40|14437|14435.5|14437|14435.5|14439|14437.5|14436|14434.5|228
1655293670000|2022-06-15 11:47:50|14438|14436.5|14432|14430.5|14438|14436.5|14432|14430.5|239
1655293680000|2022-06-15 11:48:00|14431|14429.5|14427|14425.5|14431|14429.5|14426|14424.5|382
1655293690000|2022-06-15 11:48:10|14426|14424.5|14424|14422.5|14426|14424.5|14424|14422.5|209
1655293700000|2022-06-15 11:48:20|14423|14421.5|14421|14419.5|14425|14423.5|14420.9|14418.4|206
1655293710000|2022-06-15 11:48:30|14422|14420.5|14424|14422.5|14425|14423.5|14421|14419.5|276
1655293720000|2022-06-15 11:48:40|14425|14423.5|14420|14418.5|14425|14423.5|14420|14418.5|471
1655293730000|2022-06-15 11:48:50|14421|14419.5|14419|14417.5|14421|14419.5|14419|14417.5|170
1655293740000|2022-06-15 11:49:00|14420|14418.5|14418|14416.5|14421|14419.5|14418|14416.5|221
1655293750000|2022-06-15 11:49:10|14419|14417.5|14419|14417.5|14421|14419.5|14418|14416.4|249
1655293760000|2022-06-15 11:49:20|14418|14416.5|14415|14413.5|14418|14416.5|14415|14413.5|166
1655293770000|2022-06-15 11:49:30|14414|14412.5|14414|14412.5|14415|14413.5|14413|14411.4|118
1655293780000|2022-06-15 11:49:40|14413|14411.5|14415|14413.5|14416|14414.5|14412|14410.5|92
1655293790000|2022-06-15 11:49:50|14416|14414.5|14415|14413.5|14416|14414.5|14414|14412.5|58
1655293800000|2022-06-15 11:50:00|14414.9|14412.5|14416|14414.5|14417|14415.5|14414.9|14412.5|376
1655293810000|2022-06-15 11:50:10|14415.9|14414.4|14415|14413.5|14417|14415.5|14413|14411.5|100
1655293820000|2022-06-15 11:50:20|14414.9|14413.4|14417|14415.5|14417|14415.5|14414.9|14413.4|38
1655293830000|2022-06-15 11:50:30|14416.9|14415.4|14414|14412.5|14416.9|14415.4|14413|14411.5|103
1655293840000|2022-06-15 11:50:40|14413.9|14412.4|14413|14411.5|14413.9|14412.4|14412|14410.5|71
1655293850000|2022-06-15 11:50:50|14412|14410.5|14409|14407.5|14412|14410.5|14409|14407.5|132
1655293860000|2022-06-15 11:51:00|14410|14406.5|14411|14409.5|14411|14409.5|14409|14406.5|184
1655293870000|2022-06-15 11:51:10|14410|14408.5|14409|14407.5|14411|14409.5|14408|14406.5|88
1655293880000|2022-06-15 11:51:20|14408.9|14407.4|14410|14408.5|14410|14408.5|14408|14406.5|215
1655293890000|2022-06-15 11:51:30|14411|14409.5|14412|14410.5|14413|14411.5|14411|14409.5|91
1655293900000|2022-06-15 11:51:40|14414|14412.5|14415|14413.5|14416|14414.5|14414|14412.5|252
1655293910000|2022-06-15 11:51:50|14416|14413.4|14418|14416.5|14419|14417.5|14415.9|14413.4|83
1655293920000|2022-06-15 11:52:00|14417.9|14415.5|14419|14417.5|14419|14417.5|14417|14415.5|139
1655293930000|2022-06-15 11:52:10|14418|14416.5|14419|14416.5|14419|14417.5|14418|14416.5|15
1655293940000|2022-06-15 11:52:20|14418|14417.5|14419|14417.5|14419|14417.5|14417|14415.5|80
1655293950000|2022-06-15 11:52:30|14420|14418.5|14421|14419.5|14422|14420.5|14420|14418.4|74
1655293960000|2022-06-15 11:52:40|14422|14418.5|14422|14420.5|14422|14420.5|14421|14418.5|53
1655293970000|2022-06-15 11:52:50|14421|14419.5|14416|14414.5|14422|14419.5|14416|14414.5|66
1655293980000|2022-06-15 11:53:00|14415|14413.5|14418|14416.5|14418.9|14416.5|14415|14413.5|224
1655293990000|2022-06-15 11:53:10|14417.9|14415.5|14417|14415.5|14418|14416.5|14417|14415.5|43
1655294000000|2022-06-15 11:53:20|14418|14416.5|14418|14416.5|14418|14416.5|14417|14415.5|90
1655294010000|2022-06-15 11:53:30|14417.9|14416.4|14418|14416.5|14418|14416.5|14417.9|14416.4|16
1655294020000|2022-06-15 11:53:40|14418.9|14417.4|14419|14417.5|14421|14418.5|14418.9|14417.4|145
1655294030000|2022-06-15 11:53:50|14420|14418.5|14419|14417.5|14420|14418.5|14419|14417.5|39
1655294040000|2022-06-15 11:54:00|14420|14416.5|14420|14418.5|14420|14418.5|14418|14415.5|95
1655294050000|2022-06-15 11:54:10|14419|14417.5|14419|14417.5|14420|14418.5|14419|14417.5|56
1655294060000|2022-06-15 11:54:20|14420|14418.5|14420|14418.5|14422|14420.5|14420|14418.5|125
1655294070000|2022-06-15 11:54:30|14421|14419.5|14421|14419.5|14422|14420.5|14421|14418.5|91
1655294080000|2022-06-15 11:54:40|14421.9|14420.4|14420.9|14419.4|14423|14421.5|14420.9|14419.4|79
1655294090000|2022-06-15 11:54:50|14421.9|14420.4|14421.9|14419.4|14423|14420.5|14421.9|14419.4|31
1655294100000|2022-06-15 11:55:00|14420.9|14420.4|14419.9|14418.4|14420.9|14420.4|14419.9|14418.4|61
1655294110000|2022-06-15 11:55:10|14418.9|14417.4|14416.9|14415.4|14418.9|14417.4|14416.9|14415.4|48
1655294120000|2022-06-15 11:55:20|14417.9|14416.4|14418.9|14417.4|14418.9|14417.4|14417.9|14415.4|112
1655294130000|2022-06-15 11:55:30|14417.9|14416.4|14417.9|14416.4|14417.9|14417.4|14416.9|14415.4|145
1655294140000|2022-06-15 11:55:40|14418.9|14417.4|14419.9|14418.4|14419.9|14418.4|14418.9|14416.4|67
1655294150000|2022-06-15 11:55:50|14422.9|14421.4|14423.9|14421.4|14423.9|14422.4|14421.9|14420.4|147
1655294160000|2022-06-15 11:56:00|14423|14422.4|14422.9|14421.4|14423.9|14422.4|14421.9|14420.4|64
1655294170000|2022-06-15 11:56:10|14423.9|14422.4|14425.9|14424.4|14425.9|14424.4|14421.9|14420.4|302
1655294180000|2022-06-15 11:56:20|14424.9|14423.4|14424.9|14423.4|14425.9|14424.4|14423.9|14421.4|39
1655294190000|2022-06-15 11:56:30|14423.9|14422.4|14423.9|14421.4|14424.9|14423.4|14423.9|14421.4|218
1655294200000|2022-06-15 11:56:40|14422.9|14422.4|14423.9|14422.4|14423.9|14422.4|14422.9|14421.4|19
1655294210000|2022-06-15 11:56:50|14422.9|14421.4|14421.9|14420.4|14422.9|14421.4|14420.9|14419.4|92
1655294220000|2022-06-15 11:57:00|14420.9|14419.4|14422.9|14421.4|14422.9|14421.4|14420.9|14419.4|401
1655294230000|2022-06-15 11:57:10|14421.9|14420.4|14421.9|14420.4|14421.9|14420.4|14421.9|14420.4|2
1655294240000|2022-06-15 11:57:20|14422.9|14421.4|14421.9|14420.4|14422.9|14421.4|14421.9|14420.4|41
1655294250000|2022-06-15 11:57:30|14420.9|14419.4|14420.9|14419.4|14421.9|14420.4|14419.9|14418.4|121
1655294260000|2022-06-15 11:57:40|14424.9|14423.4|14427.9|14426.4|14428|14426.4|14424.9|14423.4|124
1655294270000|2022-06-15 11:57:50|14428.9|14425.5|14427.9|14425.4|14428.9|14427.4|14427.9|14425.4|34
1655294280000|2022-06-15 11:58:00|14428.9|14426.4|14427.9|14426.4|14428.9|14427.4|14427.9|14426.4|19
1655294290000|2022-06-15 11:58:10|14429|14426.5|14427.9|14426.4|14429|14427.4|14427.9|14426.4|1616
1655294300000|2022-06-15 11:58:20|14426.9|14425.4|14424.1|14422.6|14426.9|14425.4|14424.1|14422.6|119
1655294310000|2022-06-15 11:58:30|14425.1|14423.6|14427.1|14425.6|14427.1|14425.6|14424.1|14423.6|15
1655294320000|2022-06-15 11:58:40|14426.1|14424.6|14425.1|14423.6|14426.1|14424.6|14425.1|14423.6|31
1655294330000|2022-06-15 11:58:50|14426.1|14424.6|14426.1|14424.6|14426.1|14424.6|14426.1|14424.6|45
1655294340000|2022-06-15 11:59:00|14425.1|14423.6|14425.1|14423.6|14426.1|14424.6|14424.1|14422.6|163
1655294350000|2022-06-15 11:59:10|14426|14423.5|14425.1|14423.6|14427.1|14424.6|14425.1|14423.5|79
1655294360000|2022-06-15 11:59:20|14426|14423.5|14423.1|14421.6|14426.1|14423.6|14423.1|14421.6|158
1655294370000|2022-06-15 11:59:30|14422.1|14420.6|14421.1|14419.6|14423.1|14421.6|14421.1|14419.6|24
1655294380000|2022-06-15 11:59:40|14423.1|14420.6|14423.1|14421.6|14424.1|14422.6|14423.1|14420.6|189
1655294390000|2022-06-15 11:59:50|||||||||739
1655294400000|2022-06-15 12:00:00|14422.1|14420.6|14417.1|14415.6|14422.1|14420.6|14417.1|14415.6|177
1655294410000|2022-06-15 12:00:10|14418|14415.5|14417|14415.5|14418.1|14416.6|14415|14413.5|91
1655294420000|2022-06-15 12:00:20|14416|14414.5|14417|14415.5|14417|14415.5|14416|14414.5|535
1655294430000|2022-06-15 12:00:30|14417.1|14415.6|14415|14413.5|14417.1|14415.6|14415|14413.5|87
1655294440000|2022-06-15 12:00:40|14416|14414.5|14415|14413.5|14416|14414.5|14415|14413.5|188
1655294450000|2022-06-15 12:00:50|14415.1|14413.6|14416|14414.5|14416|14414.5|14415|14413.5|91
1655294460000|2022-06-15 12:01:00|14417|14415.5|14417|14415.5|14417|14415.5|14417|14415.5|24
1655294470000|2022-06-15 12:01:10|14416|14414.5|14415|14413.5|14417|14415.5|14415|14413.5|112
1655294480000|2022-06-15 12:01:20|14414|14412.5|14417|14414.5|14417|14415.5|14414|14412.5|135
1655294490000|2022-06-15 12:01:30|14416|14413.6|14413|14410.5|14416|14413.6|14412|14410.5|104
1655294500000|2022-06-15 12:01:40|14412.1|14411.5|14412|14410.5|14413.1|14411.5|14411.1|14409.6|79
1655294510000|2022-06-15 12:01:50|14413|14411.5|14410|14408.5|14413|14411.5|14409|14407.5|174
1655294520000|2022-06-15 12:02:00|14409|14407.5|14411|14409.5|14412|14410.5|14409|14407.5|264
1655294530000|2022-06-15 12:02:10|14412|14410.5|14412|14410.5|14412|14410.5|14410|14408.5|110
1655294540000|2022-06-15 12:02:20|14411|14409.5|14412|14410.5|14412|14410.5|14410|14408.5|161
1655294550000|2022-06-15 12:02:30|14411|14409.5|14410|14408.5|14412|14410.5|14410|14408.5|91
1655294560000|2022-06-15 12:02:40|14409|14407.5|14408|14406.5|14410|14408.5|14408|14406.5|210
1655294570000|2022-06-15 12:02:50|14409|14407.5|14405|14403.5|14409|14407.5|14404|14402.5|206
1655294580000|2022-06-15 12:03:00|14406|14404.5|14411|14409.5|14411|14409.5|14406|14404.5|230
1655294590000|2022-06-15 12:03:10|14412|14410.5|14412|14410.5|14413|14411.5|14411|14409.5|147
1655294600000|2022-06-15 12:03:20|14411|14409.5|14411|14409.5|14412|14410.5|14410|14408.5|52
1655294610000|2022-06-15 12:03:30|14412|14410.5|14412|14410.5|14412|14410.5|14412|14410.5|94
1655294620000|2022-06-15 12:03:40|14411|14409.5|14411|14409.5|14412|14410.5|14411|14409.5|26
1655294630000|2022-06-15 12:03:50|14410|14408.5|14409|14407.5|14411|14409.5|14409|14407.5|168
1655294640000|2022-06-15 12:04:00|14408|14406.5|14407|14405.5|14408|14406.5|14406|14404.5|251
1655294650000|2022-06-15 12:04:10|14406|14404.5|14410|14408.5|14410|14408.5|14406|14404.5|177
1655294660000|2022-06-15 12:04:20|14408|14406.5|14409|14407.5|14410|14408.5|14408|14406.5|103
1655294670000|2022-06-15 12:04:30|14408|14406.5|14408|14406.5|14409.9|14408.4|14408|14406.5|261
1655294680000|2022-06-15 12:04:40|14409|14407.5|14409|14407.5|14410|14408.5|14409|14407.5|73
1655294690000|2022-06-15 12:04:50|14408.1|14406.6|14408|14405.5|14408.1|14406.6|14407|14405.5|179
1655294700000|2022-06-15 12:05:00|14407|14406.4|14409|14407.5|14411|14409.5|14407|14406.4|104
1655294710000|2022-06-15 12:05:10|14408|14406.5|14409|14407.5|14409|14407.5|14408|14406.5|25
1655294720000|2022-06-15 12:05:20|14408|14406.5|14410|14408.5|14410|14408.5|14408|14406.5|15
1655294730000|2022-06-15 12:05:30|14411|14407.5|14412|14410.5|14412|14410.5|14410|14407.5|116
1655294740000|2022-06-15 12:05:40|14411.1|14409.5|14411|14409.5|14411.1|14410.5|14410|14408.5|97
1655294750000|2022-06-15 12:05:50|14410.1|14408.6|14411|14409.5|14411|14409.5|14409|14407.5|312
1655294760000|2022-06-15 12:06:00|14412|14410.5|14410|14408.5|14412|14410.5|14409|14407.5|269
1655294770000|2022-06-15 12:06:10|14411|14409.5|14410|14408.5|14412|14410.5|14410|14408.5|83
1655294780000|2022-06-15 12:06:20|14409|14407.5|14410|14408.5|14410|14408.5|14409|14407.5|42
1655294790000|2022-06-15 12:06:30|14410.9|14409.4|14413|14411.5|14413|14411.5|14410|14408.5|93
1655294800000|2022-06-15 12:06:40|14412|14410.5|14413|14411.5|14413|14411.5|14412|14410.5|107
1655294810000|2022-06-15 12:06:50|14412|14409.5|14411|14408.5|14412|14410.5|14410|14408.5|31
1655294820000|2022-06-15 12:07:00|14410|14408.6|14413|14411.5|14413|14411.5|14410|14408.6|139
1655294830000|2022-06-15 12:07:10|14414|14412.5|14413|14411.5|14414|14412.5|14413|14411.5|96
1655294840000|2022-06-15 12:07:20|14414|14412.5|14413|14410.5|14414|14412.5|14412|14410.5|22
1655294850000|2022-06-15 12:07:30|14414|14411.5|14415|14413.5|14415|14413.5|14413|14411.5|62
1655294860000|2022-06-15 12:07:40|14414.9|14413.4|14417|14415.5|14417|14415.5|14414|14412.5|67
1655294870000|2022-06-15 12:07:50|14418|14413.5|14415|14413.5|14418|14413.5|14415|14413.5|63
1655294880000|2022-06-15 12:08:00|14415.9|14414.4|14416|14414.5|14417|14415.5|14415|14413.5|86
1655294890000|2022-06-15 12:08:10|14417|14415.5|14418|14416.5|14418|14416.5|14417|14415.5|33
1655294900000|2022-06-15 12:08:20|14417|14415.5|14417|14415.5|14418|14416.5|14417|14415.5|131
1655294910000|2022-06-15 12:08:30|14418|14416.5|14420|14418.5|14420|14418.5|14418|14416.5|78
1655294920000|2022-06-15 12:08:40|14419|14417.5|14420|14418.5|14420|14418.5|14418|14416.5|166
1655294930000|2022-06-15 12:08:50|14421|14419.5|14420|14418.5|14421|14419.5|14420|14418.5|140
1655294940000|2022-06-15 12:09:00|14421|14419.5|14419|14416.5|14421|14419.5|14419|14416.5|60
1655294950000|2022-06-15 12:09:10|14418|14417.5|14418|14416.5|14418|14417.5|14417|14415.5|177
1655294960000|2022-06-15 12:09:20|14417|14415.5|14417|14415.5|14418|14416.5|14417|14415.5|115
1655294970000|2022-06-15 12:09:30|14416|14414.5|14416|14414.5|14416|14415.5|14416|14414.5|620
1655294980000|2022-06-15 12:09:40|14415|14413.5|14415|14413.5|14416|14414.5|14415|14413.5|30
1655294990000|2022-06-15 12:09:50|14416|14414.5|14416|14414.5|14416|14414.5|14415|14413.5|59
1655295000000|2022-06-15 12:10:00|14417|14415.5|14420|14418.5|14420|14418.5|14417|14415.5|410
1655295010000|2022-06-15 12:10:10|14419|14417.5|14419|14417.5|14419|14417.5|14418|14416.5|226
1655295020000|2022-06-15 12:10:20|14420|14418.5|14424|14422.5|14424|14422.5|14420|14417.5|179
1655295030000|2022-06-15 12:10:30|14425.9|14422.4|14422|14420.5|14431|14429.5|14422|14420.5|466
1655295040000|2022-06-15 12:10:40|14423|14419.5|14423|14421.5|14426|14424.5|14419|14417.5|366
1655295050000|2022-06-15 12:10:50|14422|14420.5|14431|14429.5|14432|14430.5|14422|14420.5|457
1655295060000|2022-06-15 12:11:00|14430.1|14428.6|14439|14437.5|14439|14437.5|14426|14424.5|510
1655295070000|2022-06-15 12:11:10|14440|14438.5|14436|14434.5|14442|14440.5|14434|14432.5|462
1655295080000|2022-06-15 12:11:20|14434|14433.5|14426|14424.5|14436|14434.5|14424|14422.5|627
1655295090000|2022-06-15 12:11:30|14425|14423.5|14420|14418.5|14426|14424.5|14420|14418.5|431
1655295100000|2022-06-15 12:11:40|14419|14417.5|14424|14422.5|14425|14423.5|14417|14415.5|393
1655295110000|2022-06-15 12:11:50|14423|14421.5|14421|14419.5|14425|14423.5|14421|14419.5|430
1655295120000|2022-06-15 12:12:00|14422|14420.5|14410|14407.5|14423|14420.5|14409|14407.5|332
1655295130000|2022-06-15 12:12:10|14409|14406.5|14402|14400.5|14409|14407.5|14395|14393.5|649
1655295140000|2022-06-15 12:12:20|14401|14399.5|14389|14387.5|14402|14400.5|14388|14386.5|643
1655295150000|2022-06-15 12:12:30|14388|14386.5|14375|14373.5|14389|14387.5|14374|14371.5|857
1655295160000|2022-06-15 12:12:40|14376|14374.5|14365.1|14363.6|14379|14377.5|14365.1|14363.5|665
1655295170000|2022-06-15 12:12:50|14366|14364.5|14359|14357.5|14370|14367.5|14350|14348.5|665
1655295180000|2022-06-15 12:13:00|14361|14359.5|14363|14360.5|14364|14361.5|14352|14349.5|337
1655295190000|2022-06-15 12:13:10|14364|14361.5|14364|14361.5|14370|14367.5|14359|14357.5|407
1655295200000|2022-06-15 12:13:20|14363|14363.4|14358|14355.5|14366|14364.5|14358|14355.5|459
1655295210000|2022-06-15 12:13:30|14359|14356.5|14358|14356.5|14360|14358.5|14356|14354.5|199
1655295220000|2022-06-15 12:13:40|14360|14358.5|14369|14367.5|14369|14367.5|14360|14358.5|265
1655295230000|2022-06-15 12:13:50|14370|14368.5|14370|14368.5|14374|14372.5|14367|14365.5|296
1655295240000|2022-06-15 12:14:00|14369|14367.5|14376|14374.5|14377|14375.5|14367|14365.5|296
1655295250000|2022-06-15 12:14:10|14377|14375.5|14376|14374.5|14384|14382.5|14376|14374.5|402
1655295260000|2022-06-15 12:14:20|14375|14373.5|14376|14374.5|14378|14376.5|14375|14373.5|309
1655295270000|2022-06-15 12:14:30|14374.9|14373.4|14379|14377.5|14381|14379.5|14372|14370.5|311
1655295280000|2022-06-15 12:14:40|14380|14379.3|14378|14376.5|14381.8|14379.3|14374|14371.5|612
1655295290000|2022-06-15 12:14:50|14378.9|14377.4|14379|14376.5|14381|14379.5|14377|14375.5|123
1655295300000|2022-06-15 12:15:00|14378|14377.5|14380|14378.5|14380|14378.5|14376|14374.5|118
1655295310000|2022-06-15 12:15:10|14381|14379.5|14374|14372.5|14381|14379.5|14374|14372.5|135
1655295320000|2022-06-15 12:15:20|14375|14373.5|14383|14381.5|14384|14382.4|14375|14373.5|260
1655295330000|2022-06-15 12:15:30|14384|14382.5|14383|14381.5|14384|14382.5|14379|14377.5|168
1655295340000|2022-06-15 12:15:40|14384|14382.5|14386|14384.5|14387|14385.5|14383|14381.5|130
1655295350000|2022-06-15 12:15:50|14384.1|14382.6|14383|14381.5|14388|14386.5|14382|14380.5|277
1655295360000|2022-06-15 12:16:00|14384|14382.5|14385|14383.5|14385|14383.5|14377|14375.5|325
1655295370000|2022-06-15 12:16:10|14384|14382.5|14384|14382.5|14386|14384.5|14382|14380.5|116
1655295380000|2022-06-15 12:16:20|14384.9|14382.4|14379|14376.5|14385|14383.5|14377|14375.5|211
1655295390000|2022-06-15 12:16:30|14378|14377.5|14376|14374.5|14378|14377.5|14375|14373.5|247
1655295400000|2022-06-15 12:16:40|14377|14375.5|14375|14373.5|14379|14377.5|14374|14372.5|161
1655295410000|2022-06-15 12:16:50|14374|14372.5|14374|14372.5|14379|14376.5|14374|14372.5|146
1655295420000|2022-06-15 12:17:00|14374.9|14372.4|14375|14373.5|14376|14374.5|14372.2|14370.7|138
1655295430000|2022-06-15 12:17:10|14376.9|14374.4|14373|14371.5|14377|14374.5|14371|14369.5|223
1655295440000|2022-06-15 12:17:20|14372|14370.5|14374|14372.5|14375|14373.5|14372|14370.5|79
1655295450000|2022-06-15 12:17:30|14375|14373.4|14376|14373.5|14376|14373.5|14371|14369.5|132
1655295460000|2022-06-15 12:17:40|14375|14374.5|14370|14368.5|14376|14374.5|14370|14368.5|199
1655295470000|2022-06-15 12:17:50|14371|14369.5|14367|14365.5|14373.9|14371.5|14367|14365.4|214
1655295480000|2022-06-15 12:18:00|14366|14364.5|14368|14366.5|14371|14369.5|14366|14364.5|181
1655295490000|2022-06-15 12:18:10|14369|14367.5|14372|14370.5|14374|14372.5|14366|14364.4|399
1655295500000|2022-06-15 12:18:20|14373|14371.5|14371|14369.5|14374|14371.5|14369|14367.5|94
1655295510000|2022-06-15 12:18:30|14371.1|14369.6|14370|14368.5|14373|14370.5|14370|14367.5|184
1655295520000|2022-06-15 12:18:40|14371|14367.5|14366.9|14364.4|14371|14368.5|14365|14363.5|154
1655295530000|2022-06-15 12:18:50|14367|14364.5|14369|14367.5|14369|14367.5|14364|14362.5|185
1655295540000|2022-06-15 12:19:00|14370|14366.5|14365|14363.5|14370|14368.5|14364|14361.5|142
1655295550000|2022-06-15 12:19:10|14365.1|14362.5|14370|14368.5|14373|14370.5|14365|14362.5|222
1655295560000|2022-06-15 12:19:20|14371|14369.5|14373|14371.5|14373|14371.5|14370|14368.4|83
1655295570000|2022-06-15 12:19:30|14374|14372.5|14376|14374.5|14376|14374.5|14372|14370.5|50
1655295580000|2022-06-15 12:19:40|14375|14373.5|14374|14371.5|14377|14375.5|14374|14371.5|139
1655295590000|2022-06-15 12:19:50|14374.9|14372.5|14375|14373.5|14378|14376.5|14373|14371.5|102
1655295600000|2022-06-15 12:20:00|14374|14372.5|14382.5|14381|14383|14381|14374|14372.4|97
1655295610000|2022-06-15 12:20:10|14382|14380.5|14388|14386.5|14388|14386.5|14382|14380.5|275
1655295620000|2022-06-15 12:20:20|14388.9|14386.4|14386|14383.5|14389.1|14387.6|14385|14383.5|431
1655295630000|2022-06-15 12:20:30|14385|14385.5|14388|14386.5|14388|14386.5|14385|14384.5|152
1655295640000|2022-06-15 12:20:40|14388.1|14386.6|14389|14387.5|14393|14390.5|14388|14386.5|139
1655295650000|2022-06-15 12:20:50|14390|14388.5|14381|14379.5|14390|14388.5|14379|14377.5|246
1655295660000|2022-06-15 12:21:00|14382|14380.5|14385|14382.5|14385|14383.5|14380.5|14378.5|166
1655295670000|2022-06-15 12:21:10|14384|14380.5|14382|14379.5|14384|14381.5|14379.1|14377.5|226
1655295680000|2022-06-15 12:21:20|14384|14380.5|14382|14380.5|14386|14384.4|14379|14377.4|179
1655295690000|2022-06-15 12:21:30|14383|14381.5|14383|14381.5|14384|14382.5|14380|14378.5|170
1655295700000|2022-06-15 12:21:40|14384|14382.5|14382|14380.5|14385|14383.5|14380|14378.5|176
1655295710000|2022-06-15 12:21:50|14381|14379.5|14379|14376.5|14381|14379.5|14377|14374.5|149
1655295720000|2022-06-15 12:22:00|14378|14377.5|14384|14381.5|14385|14383.5|14378|14377.5|406
1655295730000|2022-06-15 12:22:10|14383|14382.5|14382|14380.5|14383|14382.5|14381|14379.5|107
1655295740000|2022-06-15 12:22:20|14385|14382.5|14385|14382.5|14386|14384.5|14384.9|14382.5|105
1655295750000|2022-06-15 12:22:30|14384|14383.5|14386|14384.5|14386|14384.5|14383|14381.5|53
1655295760000|2022-06-15 12:22:40|14385.9|14383.5|14385|14383.5|14387|14384.5|14384|14382.5|148
1655295770000|2022-06-15 12:22:50|14384|14382.5|14390|14388.5|14391|14389.5|14384|14382.5|195
1655295780000|2022-06-15 12:23:00|14389|14387.5|14386|14384.5|14391|14389.4|14386|14384.5|252
1655295790000|2022-06-15 12:23:10|14385|14383.5|14382|14380.5|14385|14383.5|14379|14377.5|191
1655295800000|2022-06-15 12:23:20|14382.9|14380.4|14386|14383.5|14386|14384.5|14382|14380.4|135
1655295810000|2022-06-15 12:23:30|14385|14382.5|14385|14383.5|14386|14383.5|14382.9|14380.4|162
1655295820000|2022-06-15 12:23:40|14385.9|14384.4|14386|14384.5|14386|14384.5|14384|14382.5|28
1655295830000|2022-06-15 12:23:50|14385|14383.5|14388|14386.5|14388|14386.5|14385|14383.5|212
1655295840000|2022-06-15 12:24:00|14387|14385.5|14387|14385.5|14388|14386.5|14385|14382.5|170
1655295850000|2022-06-15 12:24:10|14388|14384.5|14385|14382.5|14388|14385.5|14382|14380.5|412
1655295860000|2022-06-15 12:24:20|14384.9|14383.5|14384|14382.5|14385|14383.5|14382.9|14380.5|267
1655295870000|2022-06-15 12:24:30|14385|14383.5|14386|14384.5|14388|14386.5|14384|14382.5|89
1655295880000|2022-06-15 12:24:40|14388|14386.5|14390|14387.5|14390|14388.5|14388|14386.5|162
1655295890000|2022-06-15 12:24:50|14390.1|14388.6|14388|14386.5|14391|14389.5|14387.9|14385.5|127
1655295900000|2022-06-15 12:25:00|14389|14387.5|14386|14384.5|14389|14387.5|14382.9|14381.4|218
1655295910000|2022-06-15 12:25:10|14385|14383.5|14389|14386.5|14390|14388.5|14385|14383.5|426
1655295920000|2022-06-15 12:25:20|14388|14387.5|14389|14387.5|14389|14387.5|14388|14386.5|112
1655295930000|2022-06-15 12:25:30|14390|14386.5|14387|14385.5|14391|14389.5|14387|14385.5|87
1655295940000|2022-06-15 12:25:40|14388|14384.5|14387|14385.5|14388|14385.5|14385|14383.5|63
1655295950000|2022-06-15 12:25:50|14386.1|14384.6|14386|14384.5|14386.9|14384.6|14384.9|14382.4|244
1655295960000|2022-06-15 12:26:00|14387.1|14385.6|14385|14383.5|14387.1|14385.6|14384|14382.5|83
1655295970000|2022-06-15 12:26:10|14386|14384.5|14385|14383.5|14386|14384.5|14384|14382.5|59
1655295980000|2022-06-15 12:26:20|14387|14385.5|14384|14382.5|14387|14385.5|14384|14382.5|90
1655295990000|2022-06-15 12:26:30|14384.9|14383.4|14380|14378.5|14385|14383.5|14379|14377.5|173
1655296000000|2022-06-15 12:26:40|14379|14377.5|14378|14376.5|14381|14379.5|14378|14376.5|137
1655296010000|2022-06-15 12:26:50|14379|14377.5|14378|14376.5|14382|14379.5|14378|14376.4|139
1655296020000|2022-06-15 12:27:00|14379|14377.4|14379|14377.5|14380.9|14379.4|14378.9|14376.5|99
1655296030000|2022-06-15 12:27:10|14380|14378.5|14380|14378.5|14380|14378.5|14379|14377.5|57
1655296040000|2022-06-15 12:27:20|14379.1|14377.6|14381|14379.5|14381|14379.5|14379|14377.5|116
1655296050000|2022-06-15 12:27:30|14380.9|14379.4|14378|14376.5|14381|14379.5|14378|14376.5|156
1655296060000|2022-06-15 12:27:40|14377|14374.5|14377|14375.5|14378|14376.5|14377|14374.5|161
1655296070000|2022-06-15 12:27:50|14378|14375.4|14377|14375.5|14378|14376.5|14377|14375.4|26
1655296080000|2022-06-15 12:28:00|14378|14376.5|14378|14376.5|14380|14377.5|14377|14375.5|102
1655296090000|2022-06-15 12:28:10|14377|14375.5|14381|14379.5|14381|14379.5|14377|14375.5|50
1655296100000|2022-06-15 12:28:20|14382|14380.5|14384|14381.5|14385.5|14383|14382|14380.5|178
1655296110000|2022-06-15 12:28:30|14383|14380.5|14383|14381.5|14383|14381.5|14382|14380.5|104
1655296120000|2022-06-15 12:28:40|14384|14382.5|14384|14382.5|14384|14382.5|14383|14381.5|36
1655296130000|2022-06-15 12:28:50|14383|14381.5|14377|14375.5|14384|14382.5|14377|14375.5|132
1655296140000|2022-06-15 12:29:00|14378|14376.5|14376|14374.5|14379|14376.5|14376|14374.5|104
1655296150000|2022-06-15 12:29:10|14377|14375.5|14375|14372.5|14378|14376.5|14375|14372.5|377
1655296160000|2022-06-15 12:29:20|14374|14373.5|14381|14378.5|14381|14379.5|14374|14372.5|250
1655296170000|2022-06-15 12:29:30|14380|14377.5|14377|14375.5|14381|14378.5|14377|14375.5|182
1655296180000|2022-06-15 12:29:40|14378|14378.3|14377|14375.5|14379.8|14378.3|14377|14375.5|232
1655296190000|2022-06-15 12:29:50|14376|14374.5|14382|14380.5|14382|14380.5|14375|14373.4|137
1655296200000|2022-06-15 12:30:00|14385.9|14379.5|14381|14378.5|14385.9|14382.5|14379|14377.5|216
1655296210000|2022-06-15 12:30:10|14383|14379.5|14389|14387.5|14389|14387.5|14383|14379.5|166
1655296220000|2022-06-15 12:30:20|14390|14389.5|14399|14397.5|14399.9|14398.4|14389|14389.5|164
1655296230000|2022-06-15 12:30:30|14401|14396.5|14396|14394.5|14401|14399.5|14394|14392.5|158
1655296240000|2022-06-15 12:30:40|14396.9|14394.4|14397|14394.5|14397|14395.5|14392|14390.5|224
1655296250000|2022-06-15 12:30:50|14396|14395.5|14408|14406.5|14408|14406.5|14396|14395.5|255
1655296260000|2022-06-15 12:31:00|14407|14405.5|14406|14404.5|14407|14405.5|14404|14401.5|380
1655296270000|2022-06-15 12:31:10|14407|14405.5|14408|14406.5|14409|14406.5|14405|14403.5|202
1655296280000|2022-06-15 12:31:20|14409|14407.5|14414|14412.5|14414|14412.5|14409|14406.5|414
1655296290000|2022-06-15 12:31:30|14413|14411.5|14412|14409.5|14420|14417.5|14411|14409.5|272
1655296300000|2022-06-15 12:31:40|14411|14410.5|14412|14410.5|14415|14412.5|14410|14408.5|130
1655296310000|2022-06-15 12:31:50|14414|14412.5|14420|14418.5|14422|14420.5|14414|14412.5|292
1655296320000|2022-06-15 12:32:00|14420.9|14418.4|14412|14410.5|14420.9|14418.5|14412|14410.4|521
1655296330000|2022-06-15 12:32:10|14411.9|14410.4|14409|14407.5|14414|14411.5|14408|14405.5|161
1655296340000|2022-06-15 12:32:20|14410|14408.5|14411|14409.5|14414|14411.5|14409|14407.5|220
1655296350000|2022-06-15 12:32:30|14412|14410.5|14413|14410.5|14413|14411.5|14410|14408.5|187
1655296360000|2022-06-15 12:32:40|14412.9|14411.4|14419|14417.5|14421|14419.5|14412.9|14410.5|152
1655296370000|2022-06-15 12:32:50|14420|14418.4|14418|14416.5|14420|14418.4|14416|14414.5|243
1655296380000|2022-06-15 12:33:00|14417|14415.5|14417|14415.5|14418|14416.5|14415|14413.5|206
1655296390000|2022-06-15 12:33:10|14416|14414.5|14420|14417.5|14420|14418.5|14415|14413.5|215
1655296400000|2022-06-15 12:33:20|14419|14418.5|14422|14420.5|14427|14425.5|14419|14418.5|359
1655296410000|2022-06-15 12:33:30|14422.9|14421.4|14421|14419.5|14424.9|14423.4|14421|14419.5|262
1655296420000|2022-06-15 12:33:40|14422|14420.5|14420.9|14419.4|14423|14421.5|14420|14418.5|147
1655296430000|2022-06-15 12:33:50|14421|14419.5|14421|14419.5|14424|14422.5|14420|14418.5|121
1655296440000|2022-06-15 12:34:00|14422|14418.5|14421|14419.5|14422|14419.5|14416|14414.5|189
1655296450000|2022-06-15 12:34:10|14420|14418.5|14420|14418.5|14422|14420.5|14418|14416.5|92
1655296460000|2022-06-15 12:34:20|14419|14417.5|14419|14417.5|14422|14419.5|14417|14415.5|231
1655296470000|2022-06-15 12:34:30|14418|14416.5|14418|14416.5|14419|14417.5|14416|14414.5|82
1655296480000|2022-06-15 12:34:40|14418.5|14416|14424|14422.5|14425|14423.5|14418.5|14416|801
1655296490000|2022-06-15 12:34:50|14425|14421.5|14424|14422.5|14425|14422.5|14422|14420.5|63
1655296500000|2022-06-15 12:35:00|14423.9|14421.5|14422|14420.5|14424|14422.5|14421|14419.5|119
1655296510000|2022-06-15 12:35:10|14423|14421.4|14427|14425.5|14428|14425.5|14422|14420.5|191
1655296520000|2022-06-15 12:35:20|14426|14424.5|14425|14423.5|14427|14425.5|14424|14422.5|291
1655296530000|2022-06-15 12:35:30|14424.9|14422.5|14424|14421.5|14425|14423.5|14423|14421.5|76
1655296540000|2022-06-15 12:35:40|14423|14420.5|14416|14414.5|14423|14420.5|14416|14414.5|144
1655296550000|2022-06-15 12:35:50|14417|14413.5|14416|14414.5|14417|14414.5|14413|14411.5|267
1655296560000|2022-06-15 12:36:00|14415|14413.5|14421|14419.5|14421|14419.5|14415|14413.5|207
1655296570000|2022-06-15 12:36:10|14420|14418.5|14419|14417.5|14422|14419.5|14419|14417.4|90
1655296580000|2022-06-15 12:36:20|14420.9|14419.4|14420|14418.5|14421|14419.5|14417|14415.5|201
1655296590000|2022-06-15 12:36:30|14421|14419.5|14422|14420.5|14422|14420.5|14420|14418.5|50
1655296600000|2022-06-15 12:36:40|14421.9|14420.4|14420|14418.5|14422|14420.5|14420|14418.4|82
1655296610000|2022-06-15 12:36:50|14419.9|14418.4|14422|14420.5|14425|14422.5|14419|14417.5|288
1655296620000|2022-06-15 12:37:00|14423|14421.5|14421|14419.5|14423|14421.5|14421|14419.4|248
1655296630000|2022-06-15 12:37:10|14422|14420.5|14419|14416.5|14423|14421.5|14417|14415.5|261
1655296640000|2022-06-15 12:37:20|14418|14417.5|14417|14415.5|14418.9|14417.5|14416|14414.5|72
1655296650000|2022-06-15 12:37:30|14418|14416.5|14420|14418.5|14421|14419.5|14418|14416.5|119
1655296660000|2022-06-15 12:37:40|14421|14419.5|14421|14419.5|14422|14419.5|14419|14416.5|142
1655296670000|2022-06-15 12:37:50|14420|14418.5|14421|14419.5|14422|14420.5|14420|14418.5|44
1655296680000|2022-06-15 12:38:00|14421.9|14420.4|14422|14420.5|14423|14421.5|14421|14419.4|139
1655296690000|2022-06-15 12:38:10|14423|14421.5|14425|14422.5|14425|14423.5|14422|14420.4|152
1655296700000|2022-06-15 12:38:20|14424|14423.5|14423|14421.5|14426|14424.5|14423|14421.5|199
1655296710000|2022-06-15 12:38:30|14424|14422.4|14426|14424.5|14426|14424.5|14423|14421.5|106
1655296720000|2022-06-15 12:38:40|14427|14425.5|14425|14423.5|14429|14427.4|14424|14422.5|224
1655296730000|2022-06-15 12:38:50|14423|14421.5|14427|14425.5|14427|14425.5|14423|14421.5|159
1655296740000|2022-06-15 12:39:00|14428|14425.4|14419.9|14418.4|14428|14425.5|14418.9|14417.4|391
1655296750000|2022-06-15 12:39:10|14420.9|14419.4|14422.9|14421.4|14423.9|14422.4|14420.9|14419.4|66
1655296760000|2022-06-15 12:39:20|14421.9|14420.4|14419.9|14418.4|14421.9|14420.4|14418.9|14417.4|102
1655296770000|2022-06-15 12:39:30|14418.9|14417.4|14420.9|14419.4|14420.9|14419.4|14416.9|14415.4|131
1655296780000|2022-06-15 12:39:40|14421.9|14420.4|14419.9|14418.4|14422.9|14421.4|14419.9|14418.4|134
1655296790000|2022-06-15 12:39:50|14421.9|14419.4|14422.9|14421.4|14422.9|14421.4|14420.9|14419.4|88
1655296800000|2022-06-15 12:40:00|14421.9|14420.4|14418.9|14417.4|14422.9|14421.4|14417|14415.4|155
1655296810000|2022-06-15 12:40:10|14419.9|14418.4|14418.9|14417.4|14419.9|14418.4|14418.4|14416.4|176
1655296820000|2022-06-15 12:40:20|14419.9|14418.4|14419.9|14418.4|14419.9|14418.4|14417.9|14416.4|218
1655296830000|2022-06-15 12:40:30|14420.9|14419.4|14419.9|14418.4|14420.9|14419.4|14418.9|14417.4|192
1655296840000|2022-06-15 12:40:40|14420.9|14419.4|14423.9|14422.4|14423.9|14422.4|14420.9|14419.4|115
1655296850000|2022-06-15 12:40:50|14422.9|14421.4|14423.9|14422.4|14424.9|14423.4|14421.9|14420.4|219
1655296860000|2022-06-15 12:41:00|14424.9|14423.4|14425.9|14424.4|14426.9|14424.5|14423.9|14422.4|133
1655296870000|2022-06-15 12:41:10|14425|14423.5|14428.9|14427.4|14428.9|14427.4|14423.9|14422.4|216
1655296880000|2022-06-15 12:41:20|14429.9|14428.4|14427.9|14426.4|14429.9|14428.4|14426.9|14425.4|117
1655296890000|2022-06-15 12:41:30|14428.9|14425.4|14423.9|14422.4|14428.9|14425.4|14422.9|14421.4|205
1655296900000|2022-06-15 12:41:40|14424.9|14423.4|14424.9|14423.4|14424.9|14423.4|14423.9|14422.4|43
1655296910000|2022-06-15 12:41:50|14423|14421.5|14423.9|14422.4|14424.9|14423.4|14420.9|14419.4|161
1655296920000|2022-06-15 12:42:00|14424.9|14424.4|14428.9|14427.4|14428.9|14427.4|14424.9|14423.4|106
1655296930000|2022-06-15 12:42:10|14429.9|14428.4|14429.9|14428.4|14431|14429.4|14429.9|14427.4|266
1655296940000|2022-06-15 12:42:20|14428.9|14427.4|14426.9|14425.4|14428.9|14427.4|14426.9|14425.4|42
1655296950000|2022-06-15 12:42:30|14426|14424.5|14425.9|14424.4|14426.9|14425.4|14424.9|14423.4|818
1655296960000|2022-06-15 12:42:40|14425|14423.5|14424.9|14423.4|14425|14423.5|14423.9|14422.4|39
1655296970000|2022-06-15 12:42:50|14424.4|14422.4|14423.9|14422.4|14424.4|14422.9|14421.9|14420.4|657
1655296980000|2022-06-15 12:43:00|14424.9|14423.4|14422.9|14421.4|14424.9|14423.4|14421.9|14420.4|76
1655296990000|2022-06-15 12:43:10|14421.9|14420.4|14425.9|14424.4|14425.9|14424.4|14421.9|14420.4|94
1655297000000|2022-06-15 12:43:20|14424.9|14423.4|14424.9|14423.4|14425.9|14424.4|14424.9|14423.4|51
1655297010000|2022-06-15 12:43:30|14423.9|14422.4|14422.9|14421.4|14423.9|14422.4|14422.9|14421.4|163
1655297020000|2022-06-15 12:43:40|14421.9|14420.4|14421.9|14420.4|14422.9|14421.4|14420.9|14419.4|83
1655297030000|2022-06-15 12:43:50|14422.9|14421.4|14424.9|14423.4|14425.9|14423.4|14421.9|14420.4|262
1655297040000|2022-06-15 12:44:00|14425|14422.5|14423.9|14422.4|14425.9|14424.4|14422.9|14421.4|185
1655297050000|2022-06-15 12:44:10|14424.9|14423.4|14424.9|14423.4|14424.9|14423.4|14422.9|14421.4|58
1655297060000|2022-06-15 12:44:20|14425.9|14424.4|14428.9|14427.4|14428.9|14427.4|14425.9|14423.4|247
1655297070000|2022-06-15 12:44:30|14429.9|14428.4|14431.9|14430.4|14431.9|14430.4|14429|14427.5|181
1655297080000|2022-06-15 12:44:40|14432.9|14431.4|14433.9|14432.4|14433.9|14432.4|14432.9|14431.4|117
1655297090000|2022-06-15 12:44:50|14432.9|14431.4|14435.9|14434.4|14435.9|14434.4|14432.9|14431.4|139
1655297100000|2022-06-15 12:45:00|14436.9|14435.4|14438.9|14437.4|14439.9|14438.4|14435.9|14434.4|298
1655297110000|2022-06-15 12:45:10|14437.9|14436.4|14439.9|14438.4|14440.9|14439.4|14436.9|14435.4|315
1655297120000|2022-06-15 12:45:20|14439|14437.5|14439.9|14438.4|14441.9|14440.4|14438.9|14437.4|148
1655297130000|2022-06-15 12:45:30|14440|14438.5|14443.9|14442.4|14444.9|14443.4|14440|14438.4|125
1655297140000|2022-06-15 12:45:40|14444.9|14443.4|14442.9|14441.4|14445|14443.5|14441.9|14440.4|89
1655297150000|2022-06-15 12:45:50|14442|14440.4|14443.9|14442.4|14444.9|14443.4|14442|14440.4|188
1655297160000|2022-06-15 12:46:00|14444.9|14443.4|14441.9|14440.4|14445.9|14443.4|14440.9|14439.4|249
1655297170000|2022-06-15 12:46:10|14442.9|14441.4|14446.9|14445.4|14447.9|14445.4|14442.9|14441.4|305
1655297180000|2022-06-15 12:46:20|14445.9|14444.4|14447.9|14446.4|14448.9|14447.4|14445.9|14444.4|269
1655297190000|2022-06-15 12:46:30|14448.9|14447.4|14449.9|14448.4|14449.9|14448.4|14446.9|14445.4|745
1655297200000|2022-06-15 12:46:40|14448.9|14446.4|14446.9|14445.4|14448.9|14446.4|14446.9|14444.5|89
1655297210000|2022-06-15 12:46:50|14447|14445.5|14449.9|14448.4|14449.9|14448.4|14446.9|14445.4|209
1655297220000|2022-06-15 12:47:00|14450.9|14449.4|14450.9|14448.4|14450.9|14449.4|14449|14447.5|175
1655297230000|2022-06-15 12:47:10|14452|14449.5|14447.9|14446.4|14452|14449.5|14446.9|14445.4|216
1655297240000|2022-06-15 12:47:20|14447|14445.5|14441.9|14440.4|14447.9|14446.4|14441.9|14440.4|183
1655297250000|2022-06-15 12:47:30|14441|14439.5|14442.9|14441.4|14443.9|14442.4|14441|14439.5|96
1655297260000|2022-06-15 12:47:40|14441.9|14440.4|14440.9|14439.4|14442.9|14441.4|14440.9|14439.4|200
1655297270000|2022-06-15 12:47:50|14441.9|14440.4|14442.9|14441.4|14442.9|14441.4|14440.9|14439.4|91
1655297280000|2022-06-15 12:48:00|14443.9|14442.4|14441.9|14440.4|14444|14442.5|14439.9|14438.4|99
1655297290000|2022-06-15 12:48:10|14440.9|14439.4|14442.9|14440.4|14443.9|14441.4|14440.9|14439.4|38
1655297300000|2022-06-15 12:48:20|14442|14440.5|14440.9|14439.4|14442.9|14441.4|14440.9|14439.4|9
1655297310000|2022-06-15 12:48:30|14441.9|14440.4|14441.9|14440.4|14442.9|14441.4|14440.9|14439.4|59
1655297320000|2022-06-15 12:48:40|14442.9|14441.4|14442.9|14441.4|14444|14442.5|14442.9|14441.4|102
1655297330000|2022-06-15 12:48:50|14440.9|14439.4|14436.9|14435.4|14441.9|14440.4|14436.9|14435.4|138
1655297340000|2022-06-15 12:49:00|14437.9|14436.4|14437.9|14436.4|14438.9|14437.4|14436.9|14435.4|124
1655297350000|2022-06-15 12:49:10|14436.9|14435.4|14438.9|14437.4|14438.9|14437.4|14435.9|14434.4|77
1655297360000|2022-06-15 12:49:20|14437.9|14436.4|14439.9|14438.4|14440.9|14439.4|14437.9|14436.4|65
1655297370000|2022-06-15 12:49:30|14441|14439.5|14444.9|14442.4|14445|14443.4|14441|14439.4|837
1655297380000|2022-06-15 12:49:40|14445|14443.4|14447.9|14446.4|14448.9|14447.4|14444.9|14443.4|142
1655297390000|2022-06-15 12:49:50|14448|14446.5|14448.9|14447.4|14449.9|14448.4|14447.9|14446.4|86
1655297400000|2022-06-15 12:50:00|14447.9|14446.4|14445.9|14444.4|14448.9|14447.4|14445.9|14444.4|201
1655297410000|2022-06-15 12:50:10|14446.9|14445.4|14443.9|14442.4|14446.9|14445.4|14443.9|14442.4|431
1655297420000|2022-06-15 12:50:20|14442.9|14441.4|14440.9|14439.4|14443.9|14442.4|14439.9|14438.4|216
1655297430000|2022-06-15 12:50:30|14439.9|14438.4|14437.9|14436.4|14439.9|14438.4|14437.9|14436.4|192
1655297440000|2022-06-15 12:50:40|14436.9|14435.4|14433.9|14432.4|14437.9|14435.4|14432.9|14431.4|218
1655297450000|2022-06-15 12:50:50|14433|14431.5|14436.9|14435.4|14436.9|14435.4|14432.9|14431.4|161
1655297460000|2022-06-15 12:51:00|14437.9|14436.4|14440.9|14438.4|14441|14439.4|14437.9|14436.4|36
1655297470000|2022-06-15 12:51:10|14438|14439.4|14439.9|14438.4|14439.9|14439.4|14437.9|14436.4|61
1655297480000|2022-06-15 12:51:20|14440|14437.5|14436.9|14434.4|14440|14438.4|14436.9|14434.4|216
1655297490000|2022-06-15 12:51:30|14436|14434.5|14432.9|14431.4|14438|14436.4|14432.9|14431.4|192
1655297500000|2022-06-15 12:51:40|14431.9|14430.4|14434.9|14433.4|14434.9|14433.4|14430.9|14429.4|165
1655297510000|2022-06-15 12:51:50|14433.9|14432.4|14434.9|14433.4|14435.9|14434.4|14432.9|14431.4|78
1655297520000|2022-06-15 12:52:00|14434|14432.5|14436.9|14435.4|14437.9|14436.4|14433.9|14432.4|238
1655297530000|2022-06-15 12:52:10|14435.9|14434.4|14438.9|14437.4|14439.9|14438.4|14435.9|14434.4|123
1655297540000|2022-06-15 12:52:20|14437.9|14436.4|14433.9|14432.4|14438|14436.4|14433.9|14432.4|194
1655297550000|2022-06-15 12:52:30|14434.9|14431.5|14429.9|14428.4|14434.9|14431.5|14429.9|14428.4|230
1655297560000|2022-06-15 12:52:40|14430.9|14427.4|14426.9|14425.4|14430.9|14427.4|14425.9|14424.4|290
1655297570000|2022-06-15 12:52:50|14426.8|14425.3|14427.9|14426.4|14429.9|14428.4|14425.9|14424.4|182
1655297580000|2022-06-15 12:53:00|14428.9|14427.4|14427.9|14426.4|14430|14428.4|14427.9|14426.4|135
1655297590000|2022-06-15 12:53:10|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14425.9|14424.4|327
1655297600000|2022-06-15 12:53:20|14429.9|14428.4|14433.9|14432.4|14434.9|14433.4|14429.9|14428.4|145
1655297610000|2022-06-15 12:53:30|14434.9|14433.4|14433.9|14432.4|14435.9|14434.4|14433.9|14432.4|129
1655297620000|2022-06-15 12:53:40|14434.9|14433.4|14435.9|14434.4|14435.9|14434.4|14434.9|14433.4|161
1655297630000|2022-06-15 12:53:50|14436.9|14435.4|14437.9|14435.4|14437.9|14435.4|14434.9|14433.4|122
1655297640000|2022-06-15 12:54:00|14437.8|14436.4|14435.9|14434.4|14438.9|14437.4|14435.9|14434.4|153
1655297650000|2022-06-15 12:54:10|14434.9|14433.4|14437.9|14436.4|14438.9|14437.4|14433.9|14432.4|274
1655297660000|2022-06-15 12:54:20|14438.9|14437.4|14436.9|14435.4|14439.9|14438.4|14434.9|14433.4|161
1655297670000|2022-06-15 12:54:30|14437.9|14436.4|14434.9|14433.4|14437.9|14436.4|14433.9|14432.4|593
1655297680000|2022-06-15 12:54:40|14435.9|14432.4|14434.9|14433.4|14437|14435.4|14434.9|14432.4|197
1655297690000|2022-06-15 12:54:50|14433.9|14432.4|14434.9|14433.4|14436.9|14435.4|14433.9|14432.4|200
1655297700000|2022-06-15 12:55:00|14434|14432.5|14435.9|14433.4|14435.9|14434.4|14432|14430.5|178
1655297710000|2022-06-15 12:55:10|14434.9|14434.5|14437.9|14436.4|14439|14437.4|14434.9|14434.4|68
1655297720000|2022-06-15 12:55:20|14438.9|14437.4|14435.9|14434.4|14438.9|14437.4|14435|14433.4|745
1655297730000|2022-06-15 12:55:30|14436.9|14435.4|14441.9|14440.4|14442.9|14440.4|14436.9|14435.4|165
1655297740000|2022-06-15 12:55:40|14440.9|14439.4|14437.9|14436.4|14442.9|14441.4|14436.9|14434.5|160
1655297750000|2022-06-15 12:55:50|14438.9|14437.4|14432.9|14431.4|14439.9|14438.4|14431.9|14430.4|165
1655297760000|2022-06-15 12:56:00|14431.9|14430.4|14434.9|14433.4|14436.9|14435.4|14431.9|14430.4|319
1655297770000|2022-06-15 12:56:10|14433.9|14432.4|14433.9|14432.4|14435.9|14433.4|14430.9|14429.4|277
1655297780000|2022-06-15 12:56:20|14434.9|14433.4|14430.9|14429.4|14434.9|14433.4|14430.9|14428.4|289
1655297790000|2022-06-15 12:56:30|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14428.9|14427.4|138
1655297800000|2022-06-15 12:56:40|14430.9|14429.4|14430.9|14428.4|14430.9|14429.4|14428.9|14427.4|122
1655297810000|2022-06-15 12:56:50|14430|14428.5|14433.9|14432.4|14434|14432.4|14429.9|14428.4|116
1655297820000|2022-06-15 12:57:00|14432.9|14431.4|14431.9|14430.4|14432.9|14431.4|14429.9|14428.4|148
1655297830000|2022-06-15 12:57:10|14432.9|14431.4|14433.9|14432.4|14433.9|14432.4|14431.9|14430.4|92
1655297840000|2022-06-15 12:57:20|14432.9|14431.4|14428.9|14426.4|14432.9|14431.4|14426.9|14424.4|213
1655297850000|2022-06-15 12:57:30|14427.9|14424.6|14427.9|14426.4|14428.9|14427.4|14426|14424.4|469
1655297860000|2022-06-15 12:57:40|14426.9|14425.4|14421.9|14420.4|14426.9|14425.4|14420.9|14419.4|277
1655297870000|2022-06-15 12:57:50|14420.9|14419.4|14421.9|14420.4|14422.9|14421.4|14416.9|14415.4|213
1655297880000|2022-06-15 12:58:00|14420.9|14419.4|14421.9|14420.4|14422|14420.5|14419.9|14418.4|195
1655297890000|2022-06-15 12:58:10|14420.9|14419.4|14424.9|14423.4|14424.9|14423.4|14420.9|14419.4|80
1655297900000|2022-06-15 12:58:20|14424|14422.5|14423.7|14422.2|14424.9|14423.2|14421.9|14420.4|167
1655297910000|2022-06-15 12:58:30|14422.7|14421.2|14425.7|14424.2|14426.7|14425.2|14422.7|14421.2|119
1655297920000|2022-06-15 12:58:40|14424.8|14423.3|14426.7|14425.2|14426.7|14425.2|14424.7|14423.2|557
1655297930000|2022-06-15 12:58:50|14425.7|14424.2|14427.7|14425.2|14427.7|14426.2|14425.7|14424.2|252
1655297940000|2022-06-15 12:59:00|14427.6|14426.1|14426.6|14425.1|14427.6|14426.1|14424.6|14423.1|324
1655297950000|2022-06-15 12:59:10|14425.6|14424.1|14423.3|14421.8|14427.5|14426|14423.3|14421.7|209
1655297960000|2022-06-15 12:59:20|14424.3|14422.8|14422.3|14419.8|14425.3|14423.8|14421.3|14419.8|153
1655297970000|2022-06-15 12:59:30|14421.3|14420.8|14425.3|14423.8|14427.3|14425.8|14421.3|14419.8|222
1655297980000|2022-06-15 12:59:40|14426.3|14424.8|14427.3|14425.8|14427.3|14425.8|14425.3|14423.8|118
1655297990000|2022-06-15 12:59:50|14426.3|14424.8|14427.3|14425.8|14427.3|14425.8|14424.3|14422.7|136
1655298000000|2022-06-15 13:00:00|14426.4|14424.9|14429.3|14426.8|14429.3|14426.8|14424.3|14422.8|179
1655298010000|2022-06-15 13:00:10|14428.3|14427.8|14431.3|14429.8|14431.3|14429.8|14428.3|14427.7|148
1655298020000|2022-06-15 13:00:20|14432.3|14430.8|14430.3|14428.8|14432.3|14430.8|14429.3|14427.8|158
1655298030000|2022-06-15 13:00:30|14429.3|14427.8|14430.2|14428.7|14430.3|14428.7|14428.3|14426.8|144
1655298040000|2022-06-15 13:00:40|14430.3|14428.8|14425.3|14423.8|14431.3|14429.8|14425.3|14423.8|192
1655298050000|2022-06-15 13:00:50|14424.3|14422.8|14426.2|14424.7|14426.3|14424.8|14424.3|14422.8|141
1655298060000|2022-06-15 13:01:00|14426.3|14424.8|14425.3|14422.8|14426.3|14424.8|14424.3|14422.8|146
1655298070000|2022-06-15 13:01:10|14425.2|14423.7|14423.3|14421.8|14425.3|14423.8|14423.3|14421.8|183
1655298080000|2022-06-15 13:01:20|14424.3|14422.8|14428.3|14425.8|14428.3|14426.8|14424.3|14421.8|197
1655298090000|2022-06-15 13:01:30|14427.3|14426.8|14426.3|14424.8|14428.3|14426.8|14426.3|14424.8|56
1655298100000|2022-06-15 13:01:40|14425.3|14423.8|14425.3|14423.8|14427.3|14425.8|14425.3|14423.8|171
1655298110000|2022-06-15 13:01:50|14424.3|14422.8|14424.3|14421.8|14426.3|14424.8|14424.3|14421.8|85
1655298120000|2022-06-15 13:02:00|14423.3|14422.8|14424.3|14422.8|14424.3|14422.8|14422.3|14420.8|158
1655298130000|2022-06-15 13:02:10|14423.3|14421.8|14426.3|14424.8|14427.3|14424.8|14423.3|14421.8|86
1655298140000|2022-06-15 13:02:20|14427.3|14425.8|14430.3|14428.8|14430.3|14428.8|14427.3|14425.7|122
1655298150000|2022-06-15 13:02:30|14429.3|14427.8|14430.3|14428.8|14431.3|14428.8|14429.3|14427.8|79
1655298160000|2022-06-15 13:02:40|14431.3|14429.8|14430.3|14428.8|14431.3|14429.8|14430.3|14428.8|55
1655298170000|2022-06-15 13:02:50|14429.3|14427.8|14432.3|14429.8|14432.3|14430.8|14429.3|14427.8|152
1655298180000|2022-06-15 13:03:00|14431.3|14430.8|14434.3|14432.8|14434.3|14432.8|14431.3|14429.8|332
1655298190000|2022-06-15 13:03:10|14435.4|14433.9|14435.3|14433.8|14439.3|14437.8|14435.3|14432.8|239
1655298200000|2022-06-15 13:03:20|14436.3|14434.8|14435.3|14433.8|14436.3|14434.8|14434.3|14432.8|98
1655298210000|2022-06-15 13:03:30|14434.3|14432.8|14434.3|14432.8|14435.3|14433.8|14433.3|14431.7|273
1655298220000|2022-06-15 13:03:40|14432.3|14429.8|14429.3|14427.8|14432.3|14429.8|14428.2|14425.7|125
1655298230000|2022-06-15 13:03:50|14430.2|14428.7|14430.3|14428.8|14431.3|14429.8|14430.2|14428.7|152
1655298240000|2022-06-15 13:04:00|14429.3|14427.8|14430.4|14428.9|14431.3|14429.8|14428.3|14426.8|288
1655298250000|2022-06-15 13:04:10|14430.3|14428.8|14428.3|14426.8|14431.3|14428.8|14428.3|14426.8|100
1655298260000|2022-06-15 13:04:20|14427.4|14425.9|14425.3|14423.8|14427.4|14425.9|14425.3|14423.8|169
1655298270000|2022-06-15 13:04:30|14424.4|14422.9|14425.3|14423.8|14426.3|14424.8|14424.4|14422.8|56
1655298280000|2022-06-15 13:04:40|14424.3|14422.8|14423.3|14421.8|14425.3|14423.8|14423.3|14421.8|50
1655298290000|2022-06-15 13:04:50|14424.2|14422.7|14425.3|14423.8|14425.3|14423.8|14423.3|14421.8|69
1655298300000|2022-06-15 13:05:00|14424.3|14422.8|14426.3|14424.8|14426.3|14424.8|14424.3|14422.8|108
1655298310000|2022-06-15 13:05:10|14427.2|14425.7|14430.3|14428.8|14430.3|14428.8|14427.2|14425.7|630
1655298320000|2022-06-15 13:05:20|14431.3|14429.8|14433.3|14431.8|14434.3|14432.8|14431.3|14429.8|313
1655298330000|2022-06-15 13:05:30|14434.3|14432.8|14430.3|14428.8|14434.3|14432.8|14430.3|14428.7|170
1655298340000|2022-06-15 13:05:40|14431.3|14429.8|14431.3|14429.8|14432.3|14430.8|14430.3|14428.8|108
1655298350000|2022-06-15 13:05:50|14430.3|14428.8|14432.3|14430.8|14432.3|14430.8|14430.3|14428.8|80
1655298360000|2022-06-15 13:06:00|14433.3|14431.8|14433.3|14431.8|14435.3|14433.8|14433.3|14431.8|170
1655298370000|2022-06-15 13:06:10|14434.3|14430.8|14434.3|14432.8|14434.3|14432.8|14433.3|14430.8|90
1655298380000|2022-06-15 13:06:20|14435.3|14433.8|14434.3|14432.8|14435.3|14433.8|14433.3|14431.8|89
1655298390000|2022-06-15 13:06:30|14435.3|14433.8|14436.3|14434.8|14436.3|14434.8|14435.3|14433.8|116
1655298400000|2022-06-15 13:06:40|14435.3|14433.8|14435.3|14433.8|14436.3|14434.8|14435.3|14433.8|60
1655298410000|2022-06-15 13:06:50|14434.3|14432.8|14434.3|14432.8|14435.3|14433.8|14434.3|14432.8|76
1655298420000|2022-06-15 13:07:00|14435.3|14433.8|14437.3|14435.8|14437.3|14435.8|14435.3|14433.8|183
1655298430000|2022-06-15 13:07:10|14436.3|14434.8|14442.3|14440.8|14442.3|14440.8|14436.3|14434.8|95
1655298440000|2022-06-15 13:07:20|14443.3|14441.8|14446.3|14444.8|14447.3|14445.8|14443.3|14441.8|523
1655298450000|2022-06-15 13:07:30|14447.3|14443.8|14446.3|14444.8|14447.3|14445.8|14445.3|14443.8|315
1655298460000|2022-06-15 13:07:40|14447.3|14445.8|14448.3|14446.8|14449.3|14446.8|14446.3|14444.8|297
1655298470000|2022-06-15 13:07:50|14449.3|14447.8|14449.3|14447.8|14449.3|14447.8|14448.3|14447.8|61
1655298480000|2022-06-15 13:08:00|14448.3|14446.8|14447.3|14445.8|14449.3|14447.8|14447.3|14445.8|350
1655298490000|2022-06-15 13:08:10|14446.3|14444.8|14446.3|14443.8|14447.3|14445.8|14445.3|14443.8|140
1655298500000|2022-06-15 13:08:20|14445.3|14444.8|14445.3|14443.8|14448.2|14446.7|14445.3|14443.8|183
1655298510000|2022-06-15 13:08:30|14446.3|14444.8|14444.3|14442.8|14446.3|14444.8|14444.3|14442.8|626
1655298520000|2022-06-15 13:08:40|14445.3|14443.8|14445.3|14443.8|14445.3|14443.8|14444.3|14442.7|116
1655298530000|2022-06-15 13:08:50|14446.3|14444.8|14444.3|14442.8|14446.3|14444.8|14444.3|14442.8|67
1655298540000|2022-06-15 13:09:00|14445.3|14443.8|14449.3|14447.8|14449.3|14447.8|14445.3|14443.8|167
1655298550000|2022-06-15 13:09:10|14448.3|14446.8|14452.3|14450.8|14453.3|14451.7|14447.3|14445.8|365
1655298560000|2022-06-15 13:09:20|14453.3|14451.8|14454.3|14451.8|14455.3|14453.8|14453.3|14451.8|141
1655298570000|2022-06-15 13:09:30|14453.3|14452.8|14451.3|14449.8|14455.3|14453.8|14451.3|14449.8|298
1655298580000|2022-06-15 13:09:40|14452.3|14450.8|14455.3|14453.8|14456.3|14454.8|14452.3|14450.8|154
1655298590000|2022-06-15 13:09:50|14456.3|14454.8|14455.3|14453.8|14456.3|14454.8|14455.3|14453.8|280
1655298600000|2022-06-15 13:10:00|14454.8|14452.8|14454.3|14452.8|14455.3|14453.8|14453.3|14451.8|236
1655298610000|2022-06-15 13:10:10|14455.3|14453.8|14456.3|14454.8|14456.3|14454.8|14454.3|14452.8|89
1655298620000|2022-06-15 13:10:20|14455.3|14453.8|14456.3|14454.8|14456.3|14454.8|14455.3|14453.8|60
1655298630000|2022-06-15 13:10:30|14455.3|14453.8|14455.3|14453.8|14455.3|14453.8|14454.3|14452.8|189
1655298640000|2022-06-15 13:10:40|14455.2|14452.8|14454.3|14451.8|14456.3|14454.8|14453.3|14451.8|86
1655298650000|2022-06-15 13:10:50|14453.3|14452.8|14454.3|14452.8|14454.3|14452.8|14453.3|14451.8|55
1655298660000|2022-06-15 13:11:00|14453.3|14451.8|14458.3|14456.8|14458.3|14456.8|14453.3|14451.8|150
1655298670000|2022-06-15 13:11:10|14459.3|14457.8|14461.3|14459.8|14462.3|14460.8|14459.3|14456.8|241
1655298680000|2022-06-15 13:11:20|14462.2|14459.7|14460.3|14458.8|14462.3|14460.8|14460.3|14458.8|240
1655298690000|2022-06-15 13:11:30|14459.3|14457.8|14460.3|14458.8|14461.3|14459.8|14458.3|14456.8|166
1655298700000|2022-06-15 13:11:40|14461.3|14459.8|14458.2|14456.7|14462.3|14460.8|14457.3|14455.8|196
1655298710000|2022-06-15 13:11:50|14458.3|14456.8|14459.3|14456.8|14459.3|14457.8|14457.3|14455.8|497
1655298720000|2022-06-15 13:12:00|14460.3|14457.8|14461.3|14459.8|14461.3|14459.8|14458.3|14456.8|164
1655298730000|2022-06-15 13:12:10|14462.3|14460.8|14462.3|14460.8|14464.3|14462.8|14462.3|14460.8|182
1655298740000|2022-06-15 13:12:20|14461.3|14459.8|14461.3|14459.8|14462.3|14460.8|14460.3|14458.8|186
1655298750000|2022-06-15 13:12:30|14460.3|14458.8|14460.3|14458.8|14462.3|14459.8|14460.3|14458.8|93
1655298760000|2022-06-15 13:12:40|14461.3|14459.8|14462.3|14460.8|14462.3|14460.8|14460.3|14458.8|94
1655298770000|2022-06-15 13:12:50|14461.3|14459.8|14460.3|14458.8|14462.3|14460.8|14460.3|14457.8|154
1655298780000|2022-06-15 13:13:00|14461.3|14459.8|14461.3|14459.8|14462.3|14460.8|14460.3|14458.8|167
1655298790000|2022-06-15 13:13:10|14460.3|14458.8|14461.3|14459.8|14461.3|14459.8|14460.3|14458.8|148
1655298800000|2022-06-15 13:13:20|14462.3|14460.8|14464.3|14462.8|14465.3|14463.8|14462.3|14460.8|316
1655298810000|2022-06-15 13:13:30|14464.2|14462.7|14466.3|14464.8|14466.3|14464.8|14464.2|14461.8|89
1655298820000|2022-06-15 13:13:40|14467.2|14465.7|14468.3|14466.8|14469.3|14467.8|14466.3|14464.8|294
1655298830000|2022-06-15 13:13:50|14467.3|14465.8|14466.3|14464.8|14468.3|14466.8|14466.3|14464.8|339
1655298840000|2022-06-15 13:14:00|14467.2|14464.7|14469.3|14467.8|14470.3|14468.8|14464.3|14462.8|322
1655298850000|2022-06-15 13:14:10|14469.2|14467.7|14469.2|14467.7|14470.3|14468.7|14468.2|14466.7|191
1655298860000|2022-06-15 13:14:20|14470.2|14468.7|14472.2|14470.7|14472.2|14470.7|14469.2|14467.7|226
1655298870000|2022-06-15 13:14:30|14471.2|14469.7|14469.2|14467.7|14471.2|14469.7|14469.2|14467.7|434
1655298880000|2022-06-15 13:14:40|14470.2|14468.7|14467.2|14465.7|14470.2|14468.7|14467.2|14465.7|103
1655298890000|2022-06-15 13:14:50|14466.2|14464.7|14466.2|14464.7|14467.2|14464.7|14464.2|14462.7|286
1655298900000|2022-06-15 13:15:00|14467.2|14465.7|14470.2|14468.7|14470.2|14468.7|14467.2|14465.7|373
1655298910000|2022-06-15 13:15:10|14471.2|14469.7|14468.2|14466.7|14471.2|14469.7|14468.2|14466.7|267
1655298920000|2022-06-15 13:15:20|14469.2|14467.7|14469.2|14467.7|14469.2|14467.7|14467.2|14465.7|174
1655298930000|2022-06-15 13:15:30|14468.2|14466.7|14462.2|14460.7|14468.2|14466.7|14461.2|14459.7|271
1655298940000|2022-06-15 13:15:40|14463.2|14459.7|14461.2|14459.7|14463.2|14459.7|14460.3|14458.7|81
1655298950000|2022-06-15 13:15:50|14460.2|14458.7|14462.2|14460.7|14463.2|14461.7|14460.2|14458.7|271
1655298960000|2022-06-15 13:16:00|14463.2|14461.7|14461.2|14459.7|14463.2|14461.7|14461.2|14459.7|558
1655298970000|2022-06-15 13:16:10|14460.2|14458.7|14461.2|14459.7|14463.2|14461.7|14459.2|14457.7|455
1655298980000|2022-06-15 13:16:20|14459.3|14457.8|14461.2|14459.7|14461.2|14459.7|14459.2|14457.7|62
1655298990000|2022-06-15 13:16:30|14460.2|14458.7|14461.2|14459.7|14464.2|14462.7|14460.2|14458.7|106
1655299000000|2022-06-15 13:16:40|14460.2|14458.7|14459.2|14457.7|14460.3|14458.7|14459.2|14457.7|126
1655299010000|2022-06-15 13:16:50|14460.2|14458.7|14463.2|14461.7|14463.2|14461.7|14457.7|14456.2|745
1655299020000|2022-06-15 13:17:00|14462.2|14460.7|14467.2|14464.7|14467.2|14465.7|14461.2|14458.7|443
1655299030000|2022-06-15 13:17:10|14466.2|14465.7|14470.2|14468.7|14473.2|14471.7|14466.2|14465.7|102
1655299040000|2022-06-15 13:17:20|14469.2|14467.7|14469.2|14467.7|14470.2|14468.7|14469.2|14467.7|65
1655299050000|2022-06-15 13:17:30|14468.2|14466.7|14465.2|14463.7|14468.2|14466.7|14465.2|14462.8|129
1655299060000|2022-06-15 13:17:40|14466.2|14464.7|14465.2|14462.7|14467.2|14464.7|14465.2|14462.7|338
1655299070000|2022-06-15 13:17:50|14465.3|14462.8|14467.2|14465.7|14467.2|14465.7|14464.2|14462.7|437
1655299080000|2022-06-15 13:18:00|14466.2|14464.7|14463.2|14461.7|14466.2|14464.7|14462.2|14460.7|390
1655299090000|2022-06-15 13:18:10|14462.2|14460.7|14465.2|14463.7|14466.2|14464.7|14462.2|14460.7|198
1655299100000|2022-06-15 13:18:20|14466.2|14462.7|14464.2|14462.7|14466.2|14464.7|14462.3|14460.8|426
1655299110000|2022-06-15 13:18:30|14465.2|14463.7|14465.2|14463.7|14466.2|14464.7|14464.2|14462.7|111
1655299120000|2022-06-15 13:18:40|14466.2|14464.7|14468.2|14466.7|14468.2|14466.7|14465.2|14463.7|193
1655299130000|2022-06-15 13:18:50|14467.2|14465.7|14466.2|14464.7|14467.2|14465.7|14465.2|14463.7|217
1655299140000|2022-06-15 13:19:00|14467.2|14465.7|14468.2|14466.7|14468.2|14466.7|14467.2|14465.7|76
1655299150000|2022-06-15 13:19:10|14469.2|14467.7|14472.2|14470.7|14472.2|14470.7|14467.2|14465.7|201
1655299160000|2022-06-15 13:19:20|14471.2|14469.7|14473.3|14470.8|14473.3|14471.7|14471.2|14469.7|82
1655299170000|2022-06-15 13:19:30|14473.2|14470.7|14475.2|14472.7|14475.2|14473.7|14473.2|14470.7|41
1655299180000|2022-06-15 13:19:40|14475.3|14473.7|14475.2|14473.7|14475.3|14473.7|14474.2|14472.7|251
1655299190000|2022-06-15 13:19:50|14476.2|14474.7|14474.2|14472.7|14476.2|14474.7|14474.2|14472.7|172
1655299200000|2022-06-15 13:20:00|14475.2|14473.7|14474.2|14472.7|14475.2|14473.7|14474.2|14472.7|176
1655299210000|2022-06-15 13:20:10|14472.2|14470.7|14474.2|14472.7|14475.2|14473.7|14472.2|14470.7|126
1655299220000|2022-06-15 13:20:20|14473.2|14471.7|14472.2|14470.7|14474.2|14471.7|14472.2|14470.7|149
1655299230000|2022-06-15 13:20:30|14471.2|14469.7|14472.2|14470.7|14472.2|14470.7|14471.2|14469.7|87
1655299240000|2022-06-15 13:20:40|14473.2|14471.7|14474.2|14472.7|14476.2|14474.7|14473.2|14471.7|221
1655299250000|2022-06-15 13:20:50|14473.2|14471.7|14476.2|14474.7|14477.3|14475.7|14473.2|14471.7|89
1655299260000|2022-06-15 13:21:00|14475.2|14473.7|14475.2|14473.7|14476.2|14474.7|14474.2|14471.7|330
1655299270000|2022-06-15 13:21:10|14474.3|14472.8|14475.2|14473.7|14476.2|14474.7|14474.2|14472.7|281
1655299280000|2022-06-15 13:21:20|14476.2|14474.7|14476.2|14474.7|14477.2|14475.7|14475.2|14473.7|122
1655299290000|2022-06-15 13:21:30|14475.2|14473.7|14475.2|14473.7|14475.2|14473.7|14473.2|14471.7|53
1655299300000|2022-06-15 13:21:40|14476.2|14474.7|14471.2|14469.7|14476.2|14474.7|14471.2|14469.7|75
1655299310000|2022-06-15 13:21:50|14470.2|14468.7|14473.2|14470.7|14473.2|14470.7|14470.2|14468.7|131
1655299320000|2022-06-15 13:22:00|14474.2|14471.7|14476.2|14473.7|14477.2|14475.7|14474.2|14471.7|291
1655299330000|2022-06-15 13:22:10|14475.3|14473.8|14478.2|14476.7|14480.2|14478.7|14475.3|14473.8|256
1655299340000|2022-06-15 13:22:20|14478.3|14475.7|14478.2|14475.7|14478.3|14476.7|14477.2|14475.7|99
1655299350000|2022-06-15 13:22:30|14477.2|14476.7|14477.2|14475.7|14479.2|14477.7|14476.2|14474.7|198
1655299360000|2022-06-15 13:22:40|14477.3|14475.8|14475.2|14473.7|14478.3|14476.8|14475.2|14472.7|268
1655299370000|2022-06-15 13:22:50|14475.3|14472.7|14472.2|14470.7|14475.3|14473.7|14472.2|14470.7|115
1655299380000|2022-06-15 13:23:00|14473.2|14471.7|14474.2|14472.7|14474.2|14472.7|14472.2|14471.7|127
1655299390000|2022-06-15 13:23:10|14475.2|14473.7|14476.2|14474.7|14476.2|14474.7|14474.2|14471.7|128
1655299400000|2022-06-15 13:23:20|14477.2|14475.7|14477.2|14475.7|14480.2|14477.7|14477.2|14475.7|232
1655299410000|2022-06-15 13:23:30|14478.2|14476.7|14475.2|14473.7|14479.2|14477.7|14475.2|14473.7|122
1655299420000|2022-06-15 13:23:40|14476.2|14474.7|14474.2|14472.7|14476.2|14474.7|14473.2|14471.7|118
1655299430000|2022-06-15 13:23:50|14475.2|14471.7|14472.2|14470.7|14475.2|14473.7|14472.2|14470.7|183
1655299440000|2022-06-15 13:24:00|14472.1|14470.6|14472.2|14470.7|14472.2|14470.7|14471.2|14469.7|633
1655299450000|2022-06-15 13:24:10|14472.3|14469.8|14467.2|14465.7|14472.3|14469.8|14466.3|14464.8|219
1655299460000|2022-06-15 13:24:20|14468.2|14466.7|14465.2|14463.7|14468.2|14466.7|14465.2|14463.7|123
1655299470000|2022-06-15 13:24:30|14464.3|14462.8|14464.2|14462.7|14465.2|14463.7|14463.2|14461.7|299
1655299480000|2022-06-15 13:24:40|14463.2|14461.7|14461.2|14459.7|14463.2|14461.7|14460.2|14458.7|321
1655299490000|2022-06-15 13:24:50|14460.2|14458.7|14462.2|14460.7|14463.2|14461.7|14460.2|14458.7|179
1655299500000|2022-06-15 13:25:00|14463.1|14461.6|14463.2|14461.7|14464.2|14462.7|14463.1|14461.6|223
1655299510000|2022-06-15 13:25:10|14465.2|14463.7|14462.2|14460.7|14465.2|14463.7|14462.2|14460.7|88
1655299520000|2022-06-15 13:25:20|14461.2|14459.7|14461.2|14459.7|14462.2|14460.7|14460.2|14458.7|234
1655299530000|2022-06-15 13:25:30|14460.2|14458.7|14460.2|14458.7|14461.2|14459.7|14459.2|14457.7|187
1655299540000|2022-06-15 13:25:40|14461.2|14459.7|14461.2|14459.7|14462.2|14460.7|14460.2|14459.7|311
1655299550000|2022-06-15 13:25:50|14462.2|14460.7|14462.2|14460.7|14463.3|14461.7|14461.2|14459.7|381
1655299560000|2022-06-15 13:26:00|14461.3|14459.8|14461.2|14459.7|14463.3|14461.7|14461.2|14459.7|240
1655299570000|2022-06-15 13:26:10|14462.2|14460.7|14461.2|14459.7|14462.2|14460.7|14461.2|14459.7|101
1655299580000|2022-06-15 13:26:20|14462.2|14460.7|14461.2|14459.7|14462.2|14460.7|14461.2|14459.7|170
1655299590000|2022-06-15 13:26:30|14462.2|14459.8|14463.2|14461.7|14463.3|14461.8|14461.2|14459.8|372
1655299600000|2022-06-15 13:26:40|14464.2|14462.7|14465.2|14463.7|14465.3|14463.8|14463.2|14461.7|241
1655299610000|2022-06-15 13:26:50|14464.2|14462.7|14466.2|14463.7|14466.2|14463.7|14464.2|14462.7|271
1655299620000|2022-06-15 13:27:00|14465.2|14464.7|14465.2|14463.7|14465.3|14464.7|14464.2|14462.7|135
1655299630000|2022-06-15 13:27:10|14466.2|14464.7|14466.2|14464.7|14467.2|14464.8|14465.2|14463.7|86
1655299640000|2022-06-15 13:27:20|14465.2|14463.7|14468.2|14466.7|14468.3|14466.7|14465.2|14463.7|87
1655299650000|2022-06-15 13:27:30|14469.2|14465.7|14468.2|14466.7|14469.2|14466.7|14467.2|14465.7|94
1655299660000|2022-06-15 13:27:40|14467.2|14465.7|14469.2|14467.7|14471.2|14468.7|14467.2|14465.7|177
1655299670000|2022-06-15 13:27:50|14470.2|14468.7|14469.2|14467.7|14470.2|14468.7|14469.2|14467.7|111
1655299680000|2022-06-15 13:28:00|14470.2|14468.7|14469.2|14467.7|14471.2|14469.7|14469.2|14467.7|208
1655299690000|2022-06-15 13:28:10|14470.1|14468.6|14470.2|14468.7|14471.2|14469.7|14468.2|14466.7|255
1655299700000|2022-06-15 13:28:20|14472.2|14470.7|14472.2|14470.7|14472.2|14470.7|14470.2|14468.7|103
1655299710000|2022-06-15 13:28:30|14471.2|14469.7|14471.3|14469.8|14472.2|14469.8|14469.2|14467.7|138
1655299720000|2022-06-15 13:28:40|14472.2|14470.7|14473.2|14471.7|14474.2|14472.7|14472.2|14470.7|70
1655299730000|2022-06-15 13:28:50|14474.2|14472.7|14478.2|14476.7|14478.2|14476.7|14474.2|14472.7|372
1655299740000|2022-06-15 13:29:00|14477.2|14475.7|14477.2|14475.7|14479.2|14477.7|14476.2|14474.7|260
1655299750000|2022-06-15 13:29:10|14476.2|14474.7|14476.2|14474.7|14478.2|14476.7|14476.2|14474.7|56
1655299760000|2022-06-15 13:29:20|14477.2|14475.7|14478.2|14476.7|14478.2|14476.7|14476.2|14474.7|837
1655299770000|2022-06-15 13:29:30|14479.2|14477.7|14478.2|14476.7|14479.2|14477.7|14478.2|14476.7|33
1655299780000|2022-06-15 13:29:40|14477.2|14475.7|14476.2|14474.7|14477.2|14475.7|14476.2|14474.7|24
1655299790000|2022-06-15 13:29:50|14475.2|14473.7|14474.2|14472.7|14475.2|14473.7|14474.2|14472.7|158
1655299800000|2022-06-15 13:30:00|14474.3|14471.8|14477.2|14475.7|14477.2|14475.7|14473.2|14471.7|90
1655299810000|2022-06-15 13:30:10|14476.3|14474.8|14479.2|14476.7|14479.2|14477.7|14476.2|14474.7|203
1655299820000|2022-06-15 13:30:20|14478.2|14477.7|14474.2|14472.7|14479.2|14477.7|14474.2|14472.7|412
1655299830000|2022-06-15 13:30:30|14473.2|14471.7|14473.2|14471.7|14474.2|14472.7|14472.2|14470.7|176
1655299840000|2022-06-15 13:30:40|14472.2|14470.7|14472.2|14470.7|14472.2|14470.7|14471.2|14469.7|158
1655299850000|2022-06-15 13:30:50|14471.2|14469.7|14472.2|14470.7|14472.2|14470.7|14471.2|14469.7|328
1655299860000|2022-06-15 13:31:00|14471.2|14469.7|14470.2|14468.7|14471.2|14469.7|14470.1|14467.7|686
1655299870000|2022-06-15 13:31:10|14469.2|14467.7|14471.2|14469.7|14471.3|14469.7|14469.2|14467.7|196
1655299880000|2022-06-15 13:31:20|14470.2|14468.7|14471.2|14469.7|14471.3|14469.7|14470.2|14468.7|85
1655299890000|2022-06-15 13:31:30|14471.3|14469.8|14471.2|14469.7|14473.2|14471.7|14471.2|14469.7|298
1655299900000|2022-06-15 13:31:40|14470.2|14468.7|14468.2|14466.7|14470.2|14468.7|14468.2|14466.7|213
1655299910000|2022-06-15 13:31:50|14469.3|14466.8|14467.2|14465.7|14469.3|14467.7|14467.2|14465.7|60
1655299920000|2022-06-15 13:32:00|14468.1|14466.6|14471.2|14469.7|14471.2|14469.7|14468.1|14466.6|237
1655299930000|2022-06-15 13:32:10|14472.2|14470.7|14469.2|14467.7|14472.3|14470.7|14469.2|14467.7|1707
1655299940000|2022-06-15 13:32:20|14468.2|14466.7|14468.2|14465.7|14469.2|14466.7|14466.2|14464.7|232
1655299950000|2022-06-15 13:32:30|14467.2|14464.7|14464.2|14462.7|14467.2|14464.7|14464.2|14462.7|153
1655299960000|2022-06-15 13:32:40|14465.2|14463.7|14464.2|14461.7|14465.2|14463.7|14463.2|14461.7|125
1655299970000|2022-06-15 13:32:50|14463.2|14462.7|14464.2|14462.7|14464.2|14462.7|14463.1|14461.6|249
1655299980000|2022-06-15 13:33:00|14465.2|14463.7|14464.2|14461.7|14465.2|14463.7|14463.2|14461.7|563
1655299990000|2022-06-15 13:33:10|14465.2|14462.7|14464.2|14462.7|14465.2|14463.7|14464.2|14462.7|154
1655300000000|2022-06-15 13:33:20|14463.3|14461.7|14464.2|14462.7|14465.2|14463.7|14463.3|14461.7|43
1655300010000|2022-06-15 13:33:30|14463.3|14461.8|14462.2|14460.7|14463.3|14461.8|14462.2|14459.7|143
1655300020000|2022-06-15 13:33:40|14461.2|14459.7|14460.2|14458.7|14462.2|14460.7|14460.2|14458.7|520
1655300030000|2022-06-15 13:33:50|14461.2|14459.7|14461.2|14459.7|14461.3|14459.7|14460.3|14458.7|439
1655300040000|2022-06-15 13:34:00|14461.3|14458.8|14459.2|14457.7|14461.3|14459.7|14459.2|14457.7|186
1655300050000|2022-06-15 13:34:10|14460.2|14458.7|14459.2|14457.7|14461.2|14459.7|14459.2|14457.7|378
1655300060000|2022-06-15 13:34:20|14460.2|14458.7|14460.2|14458.7|14460.2|14458.7|14458.2|14456.7|228
1655300070000|2022-06-15 13:34:30|14460.3|14457.7|14460.2|14458.7|14460.3|14458.7|14459.2|14457.7|221
1655300080000|2022-06-15 13:34:40|14460.3|14457.8|14459.2|14457.7|14460.3|14458.7|14458.2|14456.7|101
1655300090000|2022-06-15 13:34:50|14460.2|14458.7|14457.2|14455.7|14460.2|14458.7|14457.2|14455.7|454
1655300100000|2022-06-15 13:35:00|14458.2|14456.7|14456.2|14454.7|14459.2|14457.7|14456.2|14454.7|208
1655300110000|2022-06-15 13:35:10|14457.2|14455.7|14456.2|14454.7|14457.2|14455.7|14456.2|14454.7|129
1655300120000|2022-06-15 13:35:20|14457.2|14455.7|14458.2|14455.7|14458.2|14456.7|14456.2|14454.7|100
1655300130000|2022-06-15 13:35:30|14457.3|14455.8|14457.2|14455.7|14460.2|14458.7|14457.2|14455.7|105
1655300140000|2022-06-15 13:35:40|14457.3|14455.8|14458.2|14456.7|14459.2|14457.7|14457.2|14455.7|159
1655300150000|2022-06-15 13:35:50|14459.1|14457.6|14460.2|14458.7|14460.2|14458.7|14458.2|14456.7|249
1655300160000|2022-06-15 13:36:00|14459.2|14457.7|14457.2|14455.7|14459.2|14457.7|14456.2|14454.7|158
1655300170000|2022-06-15 13:36:10|14456.2|14454.7|14457.2|14454.7|14457.2|14455.7|14455.2|14453.7|384
1655300180000|2022-06-15 13:36:20|14456.2|14455.7|14455.2|14453.7|14458.2|14456.7|14455.2|14453.7|511
1655300190000|2022-06-15 13:36:30|14456.2|14454.7|14455.2|14453.7|14456.2|14454.7|14454.2|14451.7|276
1655300200000|2022-06-15 13:36:40|14454.2|14452.7|14455.2|14453.7|14456.2|14454.7|14454.2|14452.7|96
1655300210000|2022-06-15 13:36:50|14456.2|14454.7|14455.2|14453.7|14456.2|14454.7|14454.2|14452.7|183
1655300220000|2022-06-15 13:37:00|14455.1|14452.7|14456.2|14454.7|14457.2|14455.7|14454.2|14452.7|155
1655300230000|2022-06-15 13:37:10|14455.2|14453.7|14453.2|14451.7|14455.2|14453.7|14453.2|14451.7|54
1655300240000|2022-06-15 13:37:20|14454.2|14452.7|14454.2|14452.7|14455.2|14452.7|14453.2|14451.7|98
1655300250000|2022-06-15 13:37:30|14455.2|14453.7|14453.2|14451.7|14455.2|14453.7|14452.2|14450.7|110
1655300260000|2022-06-15 13:37:40|14453.3|14450.7|14453.2|14451.7|14455.2|14452.8|14453.2|14450.7|88
1655300270000|2022-06-15 13:37:50|14454.2|14452.7|14454.2|14452.7|14454.2|14452.7|14454.2|14451.7|168
1655300280000|2022-06-15 13:38:00|14455.2|14453.7|14454.2|14452.7|14455.2|14453.7|14454.2|14451.7|161
1655300290000|2022-06-15 13:38:10|14455.2|14451.7|14454|14452.5|14455.2|14452.5|14452.2|14450.7|839
1655300300000|2022-06-15 13:38:20|14454.2|14452.7|14451.2|14449.7|14454.2|14452.7|14449.2|14446.7|324
1655300310000|2022-06-15 13:38:30|14450.2|14448.7|14451.2|14449.7|14451.2|14449.7|14450.2|14448.7|185
1655300320000|2022-06-15 13:38:40|14452.2|14450.7|14453.2|14451.7|14453.2|14451.7|14452.2|14450.7|169
1655300330000|2022-06-15 13:38:50|14454.1|14452.6|14456.2|14454.7|14456.2|14454.7|14454.1|14452.6|191
1655300340000|2022-06-15 13:39:00|14457.2|14455.7|14456.2|14453.7|14459.2|14457.7|14455.2|14453.7|350
1655300350000|2022-06-15 13:39:10|14455.2|14452.7|14453.2|14451.7|14455.2|14453.7|14453.2|14450.9|488
1655300360000|2022-06-15 13:39:20|14454.1|14452.6|14452.2|14450.7|14454.2|14452.6|14450.2|14448.7|152
1655300370000|2022-06-15 13:39:30|14453.1|14451.6|14450.2|14448.7|14454.2|14451.7|14450.2|14447.7|1241
1655300380000|2022-06-15 13:39:40|14451.2|14449.7|14449.2|14447.7|14451.2|14449.7|14449.2|14447.7|181
1655300390000|2022-06-15 13:39:50|14450.2|14447.8|14450.2|14448.7|14451.2|14449.7|14449.2|14447.7|261
1655300400000|2022-06-15 13:40:00|14449.2|14447.7|14449.2|14447.7|14450.2|14447.7|14448.2|14446.7|267
1655300410000|2022-06-15 13:40:10|14450.2|14448.7|14450.2|14448.7|14450.2|14448.7|14449.2|14447.7|51
1655300420000|2022-06-15 13:40:20|14451.2|14449.7|14451.2|14449.7|14453.2|14451.7|14451.2|14448.7|156
1655300430000|2022-06-15 13:40:30|14452.2|14450.6|14451.2|14449.7|14452.2|14450.7|14451.2|14449.7|79
1655300440000|2022-06-15 13:40:40|14452.1|14450.6|14449.2|14447.7|14452.2|14450.7|14448.2|14446.7|255
1655300450000|2022-06-15 13:40:50|14450.2|14448.7|14447.2|14445.7|14451.2|14449.7|14447.2|14445.7|216
1655300460000|2022-06-15 13:41:00|14448.2|14446.7|14448.2|14446.7|14448.2|14446.7|14447.2|14445.7|239
1655300470000|2022-06-15 13:41:10|14447.3|14445.8|14448.2|14446.7|14449.2|14447.7|14447.2|14445.7|295
1655300480000|2022-06-15 13:41:20|14447.2|14445.7|14448.2|14445.7|14448.2|14445.7|14447.2|14445.7|54
1655300490000|2022-06-15 13:41:30|14449.2|14446.7|14451.2|14449.7|14451.2|14449.7|14448.2|14446.7|462
1655300500000|2022-06-15 13:41:40|14450.3|14448.8|14452.2|14449.7|14452.2|14450.7|14450.2|14448.7|606
1655300510000|2022-06-15 13:41:50|14451.2|14450.7|14453.2|14451.7|14454.2|14452.7|14451.2|14449.7|92
1655300520000|2022-06-15 13:42:00|14454.2|14452.2|14456.2|14454.7|14457.2|14455.7|14453.7|14452.2|351
1655300530000|2022-06-15 13:42:10|14455.2|14453.7|14455.2|14453.7|14456.2|14454.7|14455.2|14453.7|165
1655300540000|2022-06-15 13:42:20|14454.2|14452.7|14456.2|14454.7|14456.2|14454.7|14454.2|14452.7|90
1655300550000|2022-06-15 13:42:30|||||||||40
1655300560000|2022-06-15 13:42:40|14455.2|14453.7|14456.2|14454.7|14457.2|14455.7|14455.2|14453.7|164
1655300570000|2022-06-15 13:42:50|14457.2|14455.7|14460.2|14458.7|14460.2|14458.7|14457.2|14454.7|1200
1655300580000|2022-06-15 13:43:00|14459.2|14457.7|14459.2|14457.7|14460.2|14458.7|14458.2|14456.7|67
1655300590000|2022-06-15 13:43:10|14460.2|14456.7|14458.2|14456.7|14460.2|14457.7|14458.2|14456.7|32
1655300600000|2022-06-15 13:43:20|14457.2|14455.7|14457.2|14454.7|14457.2|14455.7|14456.2|14454.7|94
1655300610000|2022-06-15 13:43:30|14458.2|14455.7|14460.2|14458.7|14460.2|14458.7|14458.2|14455.7|97
1655300620000|2022-06-15 13:43:40|14459.2|14457.7|14459.2|14457.7|14459.2|14457.7|14458.2|14456.7|852
1655300630000|2022-06-15 13:43:50|14458.2|14456.7|14459.2|14456.7|14459.2|14457.7|14458.2|14456.7|357
1655300640000|2022-06-15 13:44:00|14458.2|14457.7|14458.2|14456.7|14460.2|14457.7|14457.2|14455.7|112
1655300650000|2022-06-15 13:44:10|14457.2|14455.7|14456.2|14454.7|14458.2|14456.7|14456.2|14453.7|165
1655300660000|2022-06-15 13:44:20|14457.2|14455.7|14460.7|14459.2|14461.2|14459.7|14457.2|14455.7|109
1655300670000|2022-06-15 13:44:30|14461.2|14459.7|14459.2|14457.7|14461.2|14459.7|14459.2|14457.7|376
1655300680000|2022-06-15 13:44:40|14460.2|14458.7|14456.2|14454.7|14460.2|14458.7|14455.2|14453.7|376
1655300690000|2022-06-15 13:44:50|14457.2|14455.7|14453.2|14451.7|14457.2|14455.7|14453.2|14451.7|214
1655300700000|2022-06-15 13:45:00|14452.2|14450.7|14452.2|14450.7|14453.2|14451.7|14451.2|14449.6|159
1655300710000|2022-06-15 13:45:10|14453.2|14451.7|14456.2|14454.7|14456.2|14454.7|14453.2|14451.7|206
1655300720000|2022-06-15 13:45:20|14457.2|14456.7|14459.2|14457.7|14459.2|14457.7|14456.2|14455.7|31
1655300730000|2022-06-15 13:45:30|14458.2|14456.7|14458.2|14456.7|14458.2|14456.7|14457.2|14455.7|74
1655300740000|2022-06-15 13:45:40|14459.2|14455.7|14458.2|14456.7|14459.2|14456.7|14456.2|14454.7|349
1655300750000|2022-06-15 13:45:50|14459.2|14458.7|14459.2|14457.7|14460.2|14458.7|14458.2|14456.8|124
1655300760000|2022-06-15 13:46:00|14459.1|14456.7|14459.2|14457.7|14460.2|14458.7|14459.1|14456.7|121
1655300770000|2022-06-15 13:46:10|14460.2|14458.7|14464.2|14462.7|14464.2|14462.7|14460.1|14457.7|158
1655300780000|2022-06-15 13:46:20|14464.3|14462.8|14465.2|14463.7|14467.2|14465.7|14464.3|14462.8|100
1655300790000|2022-06-15 13:46:30|14466.1|14463.6|14466.2|14464.7|14467.2|14465.7|14464.2|14462.7|162
1655300800000|2022-06-15 13:46:40|14465.2|14463.7|14465.2|14463.7|14466.2|14464.7|14465.2|14463.6|184
1655300810000|2022-06-15 13:46:50|14466.2|14464.7|14467.2|14465.7|14468.2|14465.7|14466.2|14464.6|111
1655300820000|2022-06-15 13:47:00|14466.3|14464.8|14465.2|14463.7|14466.3|14464.8|14465.2|14463.7|67
1655300830000|2022-06-15 13:47:10|14466.2|14464.7|14465.2|14463.7|14466.2|14464.7|14465.2|14463.7|27
1655300840000|2022-06-15 13:47:20|14466.2|14464.7|14466.2|14464.7|14466.3|14464.8|14465.2|14463.7|47
1655300850000|2022-06-15 13:47:30|14465.2|14463.7|14467.2|14464.7|14469.2|14467.7|14465.2|14463.7|110
1655300860000|2022-06-15 13:47:40|14465.2|14465.7|14463.2|14461.7|14466.1|14465.7|14463.2|14461.7|226
1655300870000|2022-06-15 13:47:50|14464.1|14462.6|14463.2|14461.7|14464.1|14462.6|14463.2|14461.7|133
1655300880000|2022-06-15 13:48:00|14462.2|14460.7|14462.2|14460.7|14463.2|14461.7|14462.2|14459.7|141
1655300890000|2022-06-15 13:48:10|14461.2|14459.7|14461.2|14459.7|14461.2|14459.7|14461.2|14459.7|93
1655300900000|2022-06-15 13:48:20|||||||||14
1655300910000|2022-06-15 13:48:30|14462.2|14460.6|14464.2|14462.7|14464.2|14462.7|14462.1|14460.6|92
1655300920000|2022-06-15 13:48:40|14463.2|14461.7|14464.2|14462.7|14464.2|14462.7|14462.2|14460.7|81
1655300930000|2022-06-15 13:48:50|14465.2|14463.6|14465.2|14463.7|14466.2|14464.7|14465.1|14463.6|72
1655300940000|2022-06-15 13:49:00|14466.2|14464.7|14465.2|14463.7|14467.2|14465.7|14465.2|14463.7|248
1655300950000|2022-06-15 13:49:10|14464.2|14462.7|14464.2|14462.7|14466.2|14464.7|14464.2|14462.7|149
1655300960000|2022-06-15 13:49:20|14465.2|14463.7|14466.2|14464.7|14466.2|14464.7|14465.2|14463.7|94
1655300970000|2022-06-15 13:49:30|14466.3|14464.8|14466.2|14464.7|14467.2|14465.7|14466.2|14464.7|34
1655300980000|2022-06-15 13:49:40|14465.2|14463.7|14466.2|14464.7|14467.2|14465.7|14465.2|14463.7|60
1655300990000|2022-06-15 13:49:50|14467.2|14463.7|14463.2|14461.7|14467.2|14464.7|14463.2|14460.7|85
1655301000000|2022-06-15 13:50:00|14462.2|14460.7|14463.2|14461.7|14463.2|14461.7|14462.2|14460.7|96
1655301010000|2022-06-15 13:50:10|14462.2|14460.7|14463.2|14461.7|14464.2|14462.7|14462.2|14460.7|26
1655301020000|2022-06-15 13:50:20|14464.2|14462.7|14464.2|14461.7|14464.2|14462.7|14463.2|14461.7|38
1655301030000|2022-06-15 13:50:30|14465.2|14462.7|14463.2|14461.7|14465.2|14463.7|14463.2|14461.7|117
1655301040000|2022-06-15 13:50:40|14464.2|14462.7|14462.2|14460.7|14464.2|14462.7|14461.2|14459.7|93
1655301050000|2022-06-15 13:50:50|14463.2|14461.7|14464.2|14461.7|14464.2|14462.7|14463.2|14460.7|207
1655301060000|2022-06-15 13:51:00|14465.1|14462.7|14466.2|14464.7|14468.2|14466.7|14465.1|14462.7|115
1655301070000|2022-06-15 13:51:10|14466.1|14463.7|14466.2|14464.7|14466.2|14464.7|14466.1|14463.7|20
1655301080000|2022-06-15 13:51:20|14465.2|14463.7|14465.2|14463.7|14465.2|14463.7|14465.2|14463.7|6
1655301090000|2022-06-15 13:51:30|14466.2|14464.7|14465.2|14463.7|14466.2|14464.7|14465.2|14463.7|274
1655301100000|2022-06-15 13:51:40|14466.1|14463.6|14460.2|14457.7|14466.2|14463.8|14460.1|14457.7|500
1655301110000|2022-06-15 13:51:50|14459.2|14458.7|14459.2|14457.7|14460.2|14458.7|14459.2|14456.7|77
1655301120000|2022-06-15 13:52:00|14460.1|14458.6|14460.2|14458.7|14460.2|14458.7|14459.2|14457.7|88
1655301130000|2022-06-15 13:52:10|14461.2|14459.7|14462.2|14460.7|14463.2|14461.7|14461.2|14459.7|89
1655301140000|2022-06-15 13:52:20|14461.3|14459.8|14461.2|14459.7|14462.2|14460.7|14460.2|14458.7|312
1655301150000|2022-06-15 13:52:30|||||||||33
1655301160000|2022-06-15 13:52:40|14460.2|14458.7|14464.2|14462.7|14464.2|14462.7|14460.2|14458.7|193
1655301170000|2022-06-15 13:52:50|14465.2|14463.7|14466.2|14464.7|14467.2|14465.7|14465.2|14463.7|82
1655301180000|2022-06-15 13:53:00|14467.2|14465.7|14468.2|14466.7|14468.2|14466.7|14466.2|14464.7|93
1655301190000|2022-06-15 13:53:10|14467.2|14465.7|14467.2|14465.7|14469.2|14467.7|14467.2|14465.7|81
1655301200000|2022-06-15 13:53:20|14468.2|14466.7|14467.2|14465.7|14468.2|14466.7|14467.2|14465.6|74
1655301210000|2022-06-15 13:53:30|14467.3|14465.8|14468.2|14466.7|14468.3|14466.8|14467.3|14465.6|392
1655301220000|2022-06-15 13:53:40|14468.1|14466.6|14467.2|14465.7|14468.2|14466.7|14467.2|14465.7|42
1655301230000|2022-06-15 13:53:50|||||||||19
1655301240000|2022-06-15 13:54:00|14466.2|14464.7|14467.2|14465.7|14468.2|14466.7|14466.2|14464.7|254
1655301250000|2022-06-15 13:54:10|14466.2|14464.7|14466.2|14463.7|14467.2|14465.7|14466.1|14463.7|123
1655301260000|2022-06-15 13:54:20|14465.2|14463.8|14467.2|14464.7|14467.2|14465.7|14465.2|14463.7|35
1655301270000|2022-06-15 13:54:30|14467.1|14464.6|14465.2|14463.7|14467.2|14464.7|14465.2|14463.7|16
1655301280000|2022-06-15 13:54:40|14466.2|14464.7|14466.2|14464.7|14468.2|14466.7|14465.2|14463.7|66
1655301290000|2022-06-15 13:54:50|14467.2|14465.7|14467.2|14464.7|14468.2|14466.7|14466.2|14464.6|87
1655301300000|2022-06-15 13:55:00|14466.2|14465.7|14467.2|14464.7|14467.2|14465.7|14466.2|14464.7|179
1655301310000|2022-06-15 13:55:10|14466.2|14465.6|14465.2|14463.7|14467.2|14465.7|14465.2|14463.7|75
1655301320000|2022-06-15 13:55:20|14466.2|14464.7|14466.2|14463.7|14466.2|14464.7|14465.2|14463.7|37
1655301330000|2022-06-15 13:55:30|14465.2|14462.6|14461.2|14459.7|14465.2|14462.7|14461.2|14459.7|348
1655301340000|2022-06-15 13:55:40|14462.1|14460.6|14462.2|14459.7|14462.2|14460.7|14460.2|14458.7|193
1655301350000|2022-06-15 13:55:50|14463.1|14460.7|14464.2|14462.7|14465.2|14463.7|14462.2|14460.7|62
1655301360000|2022-06-15 13:56:00|14465.2|14463.7|14467.2|14465.7|14467.2|14465.7|14464.2|14462.7|204
1655301370000|2022-06-15 13:56:10|14466.2|14464.7|14465.2|14463.7|14466.2|14464.7|14465.2|14463.7|85
1655301380000|2022-06-15 13:56:20|14464.2|14462.7|14462.2|14460.7|14465.2|14462.7|14462.2|14460.7|47
1655301390000|2022-06-15 13:56:30|14461.2|14459.7|14462.1|14460.6|14463.2|14461.7|14461.2|14459.7|164
1655301400000|2022-06-15 13:56:40|14461.1|14459.6|14458.2|14456.7|14462.2|14460.7|14458.2|14456.7|295
1655301410000|2022-06-15 13:56:50|14459.2|14457.7|14459.2|14457.7|14459.2|14457.7|14458.2|14456.6|430
1655301420000|2022-06-15 13:57:00|14460.2|14458.7|14463.1|14461.6|14463.1|14461.6|14460.2|14458.6|96
1655301430000|2022-06-15 13:57:10|14462.2|14460.7|14464.2|14462.7|14464.2|14462.7|14462.2|14460.7|24
1655301440000|2022-06-15 13:57:20|14465.2|14463.7|14463.2|14461.7|14465.2|14463.7|14463.2|14461.7|75
1655301450000|2022-06-15 13:57:30|14464.2|14462.7|14465.2|14463.7|14466.2|14464.7|14463.2|14461.7|124
1655301460000|2022-06-15 13:57:40|14464.2|14462.7|14466.2|14464.7|14466.2|14464.7|14464.2|14462.7|84
1655301470000|2022-06-15 13:57:50|14465.2|14463.7|14463.2|14461.7|14466.2|14463.7|14461.2|14459.7|247
1655301480000|2022-06-15 13:58:00|14462.2|14460.7|14461.2|14459.7|14462.2|14460.7|14460.2|14458.7|278
1655301490000|2022-06-15 13:58:10|14460.2|14458.7|14459.2|14457.7|14460.2|14458.7|14459.2|14457.7|218
1655301500000|2022-06-15 13:58:20|14460.1|14457.6|14456.2|14454.7|14460.2|14458.7|14455.2|14453.7|296
1655301510000|2022-06-15 13:58:30|14455.2|14453.7|14454.2|14452.7|14455.2|14454.7|14454.2|14452.7|103
1655301520000|2022-06-15 13:58:40|14455.2|14453.7|14459.2|14456.7|14459.2|14456.7|14455.2|14453.6|242
1655301530000|2022-06-15 13:58:50|14459.1|14457.6|14460.2|14457.7|14460.2|14457.7|14458.2|14456.7|183
1655301540000|2022-06-15 13:59:00|14459.2|14458.7|14457.2|14455.7|14459.2|14458.7|14457.2|14455.7|41
1655301550000|2022-06-15 13:59:10|14458.2|14456.7|14460.2|14458.7|14460.2|14458.7|14457.2|14455.6|207
1655301560000|2022-06-15 13:59:20|14459.2|14457.7|14460.2|14458.7|14460.2|14458.7|14459.2|14457.7|119
1655301570000|2022-06-15 13:59:30|14459.2|14457.7|14460.2|14457.7|14460.2|14458.7|14459.2|14457.7|76
1655301580000|2022-06-15 13:59:40|14461.1|14458.7|14459.2|14457.7|14461.1|14459.6|14458.2|14456.7|88
1655301590000|2022-06-15 13:59:50|14460.1|14457.6|14459.2|14457.7|14460.2|14458.7|14459.2|14457.6|121
1655301600000|2022-06-15 14:00:00|14458.2|14456.7|14461.2|14459.7|14462|14460.5|14457.2|14455.7|558
1655301610000|2022-06-15 14:00:10|14462.2|14460.7|14466.2|14464.7|14466.2|14464.7|14462.2|14460.7|157
1655301620000|2022-06-15 14:00:20|14465.2|14463.7|14464.2|14462.7|14465.2|14463.7|14463.2|14461.6|288
1655301630000|2022-06-15 14:00:30|14463.2|14461.7|14465.2|14463.7|14465.2|14463.7|14463.2|14461.6|386
1655301640000|2022-06-15 14:00:40|14467.2|14465.7|14468.2|14466.7|14468.2|14466.7|14467.2|14465.6|247
1655301650000|2022-06-15 14:00:50|14467.2|14465.7|14470.2|14468.7|14470.2|14468.7|14467.2|14465.7|185
1655301660000|2022-06-15 14:01:00|14471.2|14469.6|14471.2|14469.7|14471.2|14469.7|14470.2|14468.7|75
1655301670000|2022-06-15 14:01:10|14470.2|14468.7|14476.2|14474.7|14476.2|14474.7|14470.2|14468.7|260
1655301680000|2022-06-15 14:01:20|14477.2|14475.7|14478.2|14476.7|14479.2|14477.7|14477.2|14475.7|94
1655301690000|2022-06-15 14:01:30|14477.2|14475.7|14480.2|14478.7|14480.2|14478.7|14477.2|14475.7|60
1655301700000|2022-06-15 14:01:40|14479.2|14477.7|14479.2|14477.7|14481.2|14479.7|14479.2|14477.6|215
1655301710000|2022-06-15 14:01:50|14478.2|14476.7|14475.2|14473.7|14479.2|14477.7|14474.2|14472.7|356
1655301720000|2022-06-15 14:02:00|14474.2|14472.7|14477.2|14475.7|14478.2|14476.7|14474.2|14472.7|209
1655301730000|2022-06-15 14:02:10|14478.2|14476.7|14477.2|14475.7|14479.2|14476.7|14477.2|14475.7|102
1655301740000|2022-06-15 14:02:20|14477.1|14475.6|14482.2|14480.7|14482.2|14480.7|14476.2|14474.7|170
1655301750000|2022-06-15 14:02:30|14482.1|14479.7|14482.2|14480.7|14483.1|14480.7|14481.2|14479.7|271
1655301760000|2022-06-15 14:02:40|14481.2|14479.7|14483.2|14481.7|14484.2|14482.7|14481.2|14479.7|162
1655301770000|2022-06-15 14:02:50|14484.2|14482.7|14485.2|14483.7|14485.2|14483.7|14483.2|14481.7|248
1655301780000|2022-06-15 14:03:00|14484.2|14482.7|14481.2|14479.7|14484.2|14482.7|14481.2|14479.7|195
1655301790000|2022-06-15 14:03:10|14482.2|14480.7|14481.2|14479.7|14482.2|14480.7|14480.2|14478.7|152
1655301800000|2022-06-15 14:03:20|14480.2|14478.7|14481.2|14479.7|14481.2|14479.7|14479.2|14477.7|73
1655301810000|2022-06-15 14:03:30|14482.2|14478.7|14480.2|14478.7|14482.2|14478.7|14480.2|14478.7|54
1655301820000|2022-06-15 14:03:40|14479.2|14477.7|14478.2|14476.7|14479.2|14477.7|14477.2|14474.7|724
1655301830000|2022-06-15 14:03:50|14477.2|14475.7|14479.2|14477.7|14479.2|14477.7|14477.2|14475.7|227
1655301840000|2022-06-15 14:04:00|14480.2|14478.7|14480.2|14477.7|14480.2|14478.7|14478.2|14475.7|194
1655301850000|2022-06-15 14:04:10|14480.1|14478.6|14476.2|14474.7|14480.2|14478.7|14476.2|14474.7|107
1655301860000|2022-06-15 14:04:20|14477.1|14475.6|14478.2|14476.7|14478.2|14476.7|14477.1|14475.6|66
1655301870000|2022-06-15 14:04:30|14477.2|14475.7|14477.2|14475.7|14477.2|14475.7|14477.1|14474.7|106
1655301880000|2022-06-15 14:04:40|14478.2|14476.7|14478.2|14476.7|14479.2|14477.7|14477.2|14475.7|201
1655301890000|2022-06-15 14:04:50|14477.2|14475.7|14476.2|14474.7|14478.2|14476.7|14475.2|14473.7|214
1655301900000|2022-06-15 14:05:00|14477.2|14475.7|14478.2|14475.7|14478.2|14476.7|14477.2|14475.6|83
1655301910000|2022-06-15 14:05:10|14478.1|14476.6|14482.2|14479.7|14483.2|14481.7|14478.1|14476.6|162
1655301920000|2022-06-15 14:05:20|14482.1|14480.6|14481.2|14479.7|14484.1|14482.6|14481.2|14478.7|166
1655301930000|2022-06-15 14:05:30|14481.1|14478.7|14484.2|14482.7|14486.2|14484.7|14481.1|14478.7|201
1655301940000|2022-06-15 14:05:40|14485.2|14483.7|14485.2|14483.7|14486.2|14484.7|14484.2|14482.6|167
1655301950000|2022-06-15 14:05:50|14484.2|14482.7|14483.2|14481.7|14485.2|14482.7|14483.2|14481.7|68
1655301960000|2022-06-15 14:06:00|14484.2|14482.7|14489.2|14487.7|14489.2|14487.7|14484.2|14482.7|126
1655301970000|2022-06-15 14:06:10|14488.2|14486.7|14491.1|14489.6|14492.1|14490.6|14488.2|14486.7|484
1655301980000|2022-06-15 14:06:20|14490.1|14488.6|14492.1|14490.6|14493.1|14491.6|14490.1|14488.6|478
1655301990000|2022-06-15 14:06:30|14492.2|14489.7|14493.1|14491.6|14493.1|14491.6|14492.1|14489.6|235
1655302000000|2022-06-15 14:06:40|14494.1|14490.7|14490.1|14488.6|14494.1|14490.7|14489.1|14487.6|560
1655302010000|2022-06-15 14:06:50|14491.1|14489.6|14491.1|14489.6|14491.2|14489.7|14491.1|14489.6|174
1655302020000|2022-06-15 14:07:00|14490.2|14488.7|14492.1|14490.6|14493.1|14491.6|14490.1|14488.6|228
1655302030000|2022-06-15 14:07:10|14491.1|14489.6|14489.1|14486.6|14492.1|14490.6|14489.1|14486.6|109
1655302040000|2022-06-15 14:07:20|14488.1|14487.6|14490.1|14488.6|14490.1|14488.6|14488.1|14486.6|76
1655302050000|2022-06-15 14:07:30|14489.1|14487.6|14487.1|14484.6|14489.1|14487.6|14486.1|14484.6|152
1655302060000|2022-06-15 14:07:40|14488.1|14485.6|14489.1|14487.6|14490.1|14488.6|14487.1|14485.6|62
1655302070000|2022-06-15 14:07:50|14490.1|14488.6|14490.1|14488.6|14490.2|14488.6|14489.1|14487.6|59
1655302080000|2022-06-15 14:08:00|14491.1|14489.6|14493.1|14491.6|14493.2|14491.6|14491.1|14489.6|249
1655302090000|2022-06-15 14:08:10|14491.1|14489.6|14493.1|14491.6|14494.1|14492.6|14491.1|14489.6|327
1655302100000|2022-06-15 14:08:20|14494.1|14492.6|14495.1|14493.6|14495.1|14493.6|14492.1|14490.6|165
1655302110000|2022-06-15 14:08:30|14496.1|14494.6|14496.1|14494.6|14497.1|14495.6|14495.1|14493.6|157
1655302120000|2022-06-15 14:08:40|14495.2|14493.7|14495.1|14493.6|14496.2|14493.7|14494.1|14492.6|293
1655302130000|2022-06-15 14:08:50|14494.1|14492.6|14494.1|14492.6|14495.2|14493.6|14494.1|14492.6|400
1655302140000|2022-06-15 14:09:00|14493.2|14491.7|14493.1|14490.6|14495.2|14493.6|14493.1|14490.6|603
1655302150000|2022-06-15 14:09:10|14492.2|14490.7|14493.1|14491.6|14493.1|14491.6|14492.1|14489.6|135
1655302160000|2022-06-15 14:09:20|14494.1|14492.6|14491.1|14489.6|14494.1|14492.6|14491.1|14489.6|148
1655302170000|2022-06-15 14:09:30|14492.1|14490.6|14489.1|14487.6|14492.1|14490.6|14488.1|14486.6|244
1655302180000|2022-06-15 14:09:40|14488.1|14486.6|14488.1|14485.6|14488.1|14486.6|14487.1|14484.6|54
1655302190000|2022-06-15 14:09:50|14487.2|14485.7|14489.1|14486.6|14489.2|14487.6|14487.1|14485.6|186
1655302200000|2022-06-15 14:10:00|14490.1|14487.6|14486.1|14484.6|14491.1|14489.6|14486.1|14484.6|565
1655302210000|2022-06-15 14:10:10|14485.1|14483.6|14484.1|14482.6|14486.1|14484.6|14483.1|14481.6|207
1655302220000|2022-06-15 14:10:20|14484.2|14482.7|14486.1|14484.6|14486.1|14484.6|14483.1|14481.6|338
1655302230000|2022-06-15 14:10:30|14485.1|14483.6|14486.1|14484.6|14486.2|14484.6|14485.1|14483.6|112
1655302240000|2022-06-15 14:10:40|14485.1|14483.6|14489.1|14487.6|14489.1|14487.6|14485.1|14483.6|43
1655302250000|2022-06-15 14:10:50|14488.1|14486.6|14492.1|14490.6|14494.1|14492.6|14488.1|14486.6|286
1655302260000|2022-06-15 14:11:00|14493.1|14491.6|14495.1|14493.6|14495.1|14493.6|14493.1|14491.6|203
1655302270000|2022-06-15 14:11:10|14496.1|14494.6|14495.1|14493.6|14496.1|14494.6|14494.1|14492.6|99
1655302280000|2022-06-15 14:11:20|14494.1|14492.6|14493.1|14491.6|14494.1|14492.6|14492.1|14490.6|87
1655302290000|2022-06-15 14:11:30|14494.1|14492.6|14494.1|14492.6|14495.1|14493.6|14493.1|14491.6|145
1655302300000|2022-06-15 14:11:40|14495.1|14490.6|14491.1|14489.6|14495.1|14491.6|14491.1|14489.6|423
1655302310000|2022-06-15 14:11:50|14490.2|14488.7|14488.1|14486.6|14490.2|14488.7|14487.1|14485.6|197
1655302320000|2022-06-15 14:12:00|14487.2|14485.7|14488.1|14486.6|14490.1|14488.6|14487.1|14485.6|200
1655302330000|2022-06-15 14:12:10|14489.1|14487.6|14489.1|14487.6|14489.1|14487.6|14488.1|14486.6|148
1655302340000|2022-06-15 14:12:20|14490.1|14488.6|14487.1|14485.6|14490.1|14488.6|14487.1|14485.6|149
1655302350000|2022-06-15 14:12:30|14487.2|14485.7|14489.1|14487.6|14489.1|14487.6|14487.1|14485.6|94
1655302360000|2022-06-15 14:12:40|14490.1|14488.6|14493.1|14491.6|14493.1|14491.6|14490.1|14488.6|83
1655302370000|2022-06-15 14:12:50|14492.2|14490.7|14491.1|14489.6|14493.1|14491.6|14491.1|14489.6|198
1655302380000|2022-06-15 14:13:00|14490.1|14488.6|14492.1|14490.6|14494.1|14492.6|14490.1|14488.6|106
1655302390000|2022-06-15 14:13:10|14493.1|14491.6|14493.1|14491.6|14494.1|14492.6|14492.1|14490.6|37
1655302400000|2022-06-15 14:13:20|14492.1|14490.6|14495.1|14493.6|14495.1|14493.6|14492.1|14490.6|44
1655302410000|2022-06-15 14:13:30|14496.1|14493.7|14495.1|14493.6|14496.1|14494.6|14494.1|14492.6|62
1655302420000|2022-06-15 14:13:40|14494.2|14492.7|14494.1|14492.6|14496.1|14494.6|14494.1|14492.6|128
1655302430000|2022-06-15 14:13:50|14495.1|14493.6|14495.1|14493.6|14496.1|14494.6|14495.1|14493.6|57
1655302440000|2022-06-15 14:14:00|14496.1|14494.6|14496.1|14494.6|14496.1|14494.6|14494.1|14492.6|139
1655302450000|2022-06-15 14:14:10|14495.1|14493.6|14494.1|14492.6|14495.2|14493.7|14494.1|14492.6|421
1655302460000|2022-06-15 14:14:20|14493.1|14491.6|14494.1|14492.6|14494.2|14492.6|14493.1|14491.6|485
1655302470000|2022-06-15 14:14:30|14493.1|14491.6|14492.1|14490.6|14493.1|14491.6|14491.1|14489.6|62
1655302480000|2022-06-15 14:14:40|14491.1|14489.6|14493.1|14491.6|14494.1|14492.6|14491.1|14489.6|133
1655302490000|2022-06-15 14:14:50|14492.2|14490.7|14489.1|14487.6|14493.1|14491.6|14489.1|14487.6|107
1655302500000|2022-06-15 14:15:00|14490.1|14488.6|14489.1|14487.6|14491.1|14489.6|14489.1|14487.6|166
1655302510000|2022-06-15 14:15:10|14490.1|14488.6|14493.1|14491.6|14494.2|14492.6|14490.1|14488.6|141
1655302520000|2022-06-15 14:15:20|14492.1|14490.6|14492.1|14490.6|14493.1|14491.6|14492.1|14490.6|311
1655302530000|2022-06-15 14:15:30|14493|14491.5|14492.1|14490.6|14493.2|14491.6|14492.1|14490.6|139
1655302540000|2022-06-15 14:15:40|14494|14492.5|14493.1|14491.6|14494|14492.5|14492.1|14490.6|202
1655302550000|2022-06-15 14:15:50|14492.2|14490.7|14494.1|14492.6|14494.1|14492.6|14492.1|14490.6|24
1655302560000|2022-06-15 14:16:00|14494.2|14492.7|14494.1|14492.6|14495.1|14493.6|14493.1|14491.6|181
1655302570000|2022-06-15 14:16:10|14495.1|14493.6|14495.1|14493.6|14496.1|14494.6|14494.1|14492.6|253
1655302580000|2022-06-15 14:16:20|14495.2|14493.7|14499.1|14497.6|14500.1|14497.6|14495.1|14493.6|115
1655302590000|2022-06-15 14:16:30|14498.1|14496.6|14498.1|14496.6|14498.1|14496.6|14496.1|14494.6|139
1655302600000|2022-06-15 14:16:40|14499.1|14497.6|14499.1|14497.6|14500.1|14498.6|14499.1|14496.6|153
1655302610000|2022-06-15 14:16:50|14498.2|14496.7|14499.1|14497.6|14500.1|14498.6|14498.1|14496.6|164
1655302620000|2022-06-15 14:17:00|14499.2|14496.7|14494.1|14492.6|14499.2|14497.6|14493.1|14491.6|219
1655302630000|2022-06-15 14:17:10|14493.1|14491.6|14493.1|14491.6|14495.1|14492.6|14493.1|14491.6|94
1655302640000|2022-06-15 14:17:20|14494.1|14492.6|14495.1|14492.6|14495.1|14492.6|14493.1|14491.6|45
1655302650000|2022-06-15 14:17:30|14494.1|14491.7|14493.1|14491.6|14494.1|14492.6|14493.1|14491.6|106
1655302660000|2022-06-15 14:17:40|14494.1|14490.7|14489.1|14487.6|14494.1|14490.7|14487.1|14485.6|489
1655302670000|2022-06-15 14:17:50|14490.1|14488.6|14487.1|14485.6|14490.1|14488.6|14487.1|14485.6|85
1655302680000|2022-06-15 14:18:00|14486.1|14483.6|14485.1|14482.6|14487.1|14485.6|14485.1|14482.6|165
1655302690000|2022-06-15 14:18:10|14486.1|14483.6|14487.1|14485.6|14487.1|14485.6|14486.1|14482.6|79
1655302700000|2022-06-15 14:18:20|14487|14485.5|14485.1|14483.6|14487|14485.5|14484.1|14482.6|112
1655302710000|2022-06-15 14:18:30|14484.2|14482.6|14481.1|14479.6|14485.1|14483.6|14481.1|14479.6|133
1655302720000|2022-06-15 14:18:40|14480.1|14478.6|14480.1|14477.6|14481.1|14479.6|14479.1|14477.6|794
1655302730000|2022-06-15 14:18:50|14480.2|14477.7|14479.1|14477.6|14480.2|14478.6|14479.1|14477.6|424
1655302740000|2022-06-15 14:19:00|14480.1|14478.6|14480.1|14477.6|14481.1|14479.6|14480.1|14477.6|81
1655302750000|2022-06-15 14:19:10|14479.1|14476.6|14477.1|14475.6|14479.1|14477.6|14476.1|14474.6|104
1655302760000|2022-06-15 14:19:20|14477.2|14475.7|14474.1|14472.6|14477.2|14475.7|14474.1|14472.6|131
1655302770000|2022-06-15 14:19:30|14475.1|14473.6|14477.1|14475.6|14478.1|14476.6|14474.1|14472.6|139
1655302780000|2022-06-15 14:19:40|14478.1|14476.6|14473.1|14471.6|14478.1|14476.6|14473.1|14471.6|225
1655302790000|2022-06-15 14:19:50|14472.1|14470.6|14472.1|14470.6|14473.2|14471.6|14471.2|14469.7|262
1655302800000|2022-06-15 14:20:00|14473.1|14471.6|14474.1|14472.6|14474.1|14472.6|14472.1|14470.6|494
1655302810000|2022-06-15 14:20:10|14473.2|14471.7|14471.1|14469.6|14474.1|14472.6|14471.1|14469.6|118
1655302820000|2022-06-15 14:20:20|14472.1|14470.6|14472.1|14470.6|14473.1|14471.6|14471.1|14469.6|259
1655302830000|2022-06-15 14:20:30|14471.1|14469.6|14472.1|14470.6|14472.1|14470.6|14471.1|14469.6|56
1655302840000|2022-06-15 14:20:40|14473.1|14471.6|14472.1|14470.6|14474.1|14472.6|14472.1|14470.6|457
1655302850000|2022-06-15 14:20:50|14471.1|14469.6|14473.1|14471.6|14473.1|14471.6|14471.1|14469.6|61
1655302860000|2022-06-15 14:21:00|14472.1|14470.6|14470.1|14468.6|14473.1|14471.6|14469.1|14467.6|237
1655302870000|2022-06-15 14:21:10|14469.1|14467.6|14471.1|14469.6|14471.1|14469.6|14469.1|14467.6|93
1655302880000|2022-06-15 14:21:20|14472.1|14470.6|14472.1|14470.6|14472.1|14470.6|14470.1|14468.6|218
1655302890000|2022-06-15 14:21:30|14473.1|14471.6|14472.2|14470.7|14474.1|14472.6|14472.1|14470.6|178
1655302900000|2022-06-15 14:21:40|14472.1|14470.6|14472.1|14470.6|14472.1|14470.6|14469.1|14467.6|255
1655302910000|2022-06-15 14:21:50|14471.1|14469.6|14472.1|14470.6|14472.1|14470.6|14470.1|14468.6|166
1655302920000|2022-06-15 14:22:00|14473.1|14471.6|14474.2|14472.7|14475.1|14473.6|14473.1|14471.6|100
1655302930000|2022-06-15 14:22:10|14474.1|14472.6|14472.1|14470.6|14475.1|14473.6|14472.1|14470.6|300
1655302940000|2022-06-15 14:22:20|14473|14471.5|14471.1|14469.6|14473.1|14471.6|14470.1|14468.6|280
1655302950000|2022-06-15 14:22:30|14472.1|14470.6|14474.1|14472.6|14474.1|14472.6|14471.1|14469.6|106
1655302960000|2022-06-15 14:22:40|14475.1|14473.6|14474.1|14471.6|14476.1|14474.6|14474.1|14471.6|281
1655302970000|2022-06-15 14:22:50|14473.1|14472.6|14475.1|14473.6|14476.1|14474.6|14473.1|14472.6|79
1655302980000|2022-06-15 14:23:00|14476.1|14474.6|14474.1|14472.6|14476.1|14474.6|14474.1|14472.6|308
1655302990000|2022-06-15 14:23:10|14475.1|14473.6|14471.2|14468.7|14475.1|14473.6|14470.1|14468.6|238
1655303000000|2022-06-15 14:23:20|14471.1|14468.6|14470.1|14468.6|14473.1|14471.6|14470.1|14468.6|44
1655303010000|2022-06-15 14:23:30|14471.1|14468.7|14469.1|14467.6|14471.1|14468.7|14469.1|14467.6|325
1655303020000|2022-06-15 14:23:40|14469.2|14466.7|14470.1|14468.6|14470.1|14468.6|14468.1|14466.6|88
1655303030000|2022-06-15 14:23:50|14469.1|14467.6|14468.1|14466.6|14469.1|14467.6|14468.1|14466.6|42
1655303040000|2022-06-15 14:24:00|14467.1|14465.6|14466.1|14464.6|14467.1|14465.6|14465.1|14463.6|104
1655303050000|2022-06-15 14:24:10|14465.1|14463.6|14465.1|14463.6|14466.1|14463.6|14464.1|14462.6|182
1655303060000|2022-06-15 14:24:20|14466.1|14464.6|14466.1|14464.6|14466.1|14464.6|14464.2|14462.6|194
1655303070000|2022-06-15 14:24:30|14465.1|14463.6|14463.1|14461.6|14466.1|14464.6|14463.1|14461.6|267
1655303080000|2022-06-15 14:24:40|14464.1|14462.6|14463.1|14461.6|14464.1|14462.6|14462.1|14460.6|112
1655303090000|2022-06-15 14:24:50|14462.1|14460.6|14463.1|14461.6|14463.1|14461.6|14462.1|14460.6|162
1655303100000|2022-06-15 14:25:00|14462.1|14460.6|14462.1|14460.6|14464.1|14461.7|14462.1|14459.6|219
1655303110000|2022-06-15 14:25:10|14461.1|14459.6|14461.1|14459.6|14463.1|14461.6|14461.1|14459.6|201
1655303120000|2022-06-15 14:25:20|14462.1|14460.6|14462.1|14459.6|14463.1|14461.6|14461.1|14459.6|120
1655303130000|2022-06-15 14:25:30|14462|14460.5|14461.1|14459.6|14462.1|14460.6|14461.1|14459.6|23
1655303140000|2022-06-15 14:25:40|14460.1|14458.6|14460.1|14458.6|14463.1|14461.6|14460.1|14458.6|154
1655303150000|2022-06-15 14:25:50|14461.1|14459.6|14460.1|14458.6|14461.1|14459.6|14459.1|14457.6|1141
1655303160000|2022-06-15 14:26:00|14459.1|14457.6|14461.1|14458.6|14461.1|14459.6|14459.1|14457.6|151
1655303170000|2022-06-15 14:26:10|14462.1|14459.6|14460.1|14458.6|14462.1|14460.6|14460.1|14458.6|77
1655303180000|2022-06-15 14:26:20|14459.1|14457.6|14461.1|14459.6|14461.2|14459.6|14459.1|14457.6|964
1655303190000|2022-06-15 14:26:30|14460.1|14458.6|14461.1|14459.6|14461.2|14459.6|14460.1|14458.6|118
1655303200000|2022-06-15 14:26:40|14462.1|14460.6|14464.1|14462.6|14465.1|14463.6|14461.1|14459.6|137
1655303210000|2022-06-15 14:26:50|14465.1|14463.6|14465.1|14463.6|14465.1|14463.6|14464.1|14462.6|139
1655303220000|2022-06-15 14:27:00|14464.2|14461.7|14465.1|14463.6|14465.1|14463.6|14462.1|14460.6|170
1655303230000|2022-06-15 14:27:10|14464.1|14462.6|14463.1|14461.6|14464.1|14462.6|14463.1|14461.6|92
1655303240000|2022-06-15 14:27:20|14464.1|14462.6|14465.1|14463.6|14465.1|14463.6|14463.1|14461.6|228
1655303250000|2022-06-15 14:27:30|14466.1|14464.6|14464.1|14462.6|14466.1|14464.6|14464.1|14462.6|127
1655303260000|2022-06-15 14:27:40|14463.1|14461.6|14463.1|14461.6|14464.1|14462.6|14462.1|14460.6|91
1655303270000|2022-06-15 14:27:50|14464.1|14462.6|14462.1|14460.6|14464.1|14462.6|14462.1|14460.6|25
1655303280000|2022-06-15 14:28:00|14463.1|14461.6|14460.1|14458.6|14463.1|14461.6|14460.1|14458.6|60
1655303290000|2022-06-15 14:28:10|14459.1|14457.6|14459.1|14457.6|14460.1|14458.6|14458.1|14456.6|121
1655303300000|2022-06-15 14:28:20|14460.1|14458.6|14458.1|14456.6|14460.1|14458.6|14457.1|14455.6|139
1655303310000|2022-06-15 14:28:30|14459.1|14457.6|14461.1|14459.6|14461.1|14459.6|14459.1|14457.6|220
1655303320000|2022-06-15 14:28:40|14462.1|14460.6|14460.1|14458.6|14462.1|14460.6|14460.1|14458.6|750
1655303330000|2022-06-15 14:28:50|14461.1|14459.6|14459.1|14457.6|14461.1|14459.6|14459.1|14457.6|85
1655303340000|2022-06-15 14:29:00|14460.1|14458.6|14460.1|14458.6|14460.1|14458.6|14458.1|14456.6|1085
1655303350000|2022-06-15 14:29:10|14459.1|14457.6|14458.1|14456.6|14459.1|14457.6|14458.1|14456.6|59
1655303360000|2022-06-15 14:29:20|14459.1|14457.6|14458.1|14456.6|14460.1|14458.6|14457.1|14455.6|153
1655303370000|2022-06-15 14:29:30|14457.1|14455.6|14456.1|14454.6|14458.1|14456.6|14456.1|14454.6|96
1655303380000|2022-06-15 14:29:40|14456|14454.5|14455.1|14453.6|14456.1|14454.6|14455.1|14453.6|157
1655303390000|2022-06-15 14:29:50|14456.1|14454.6|14456.1|14454.6|14457.1|14455.6|14455.1|14453.6|82
1655303400000|2022-06-15 14:30:00|14455.2|14453.7|14456.1|14454.6|14457.1|14455.6|14455.1|14453.6|294
1655303410000|2022-06-15 14:30:10|14457.1|14453.6|14459.1|14457.6|14460.1|14458.6|14457.1|14453.6|94
1655303420000|2022-06-15 14:30:20|14460.1|14458.6|14460.1|14458.6|14461.1|14459.6|14458.1|14456.6|215
1655303430000|2022-06-15 14:30:30|14461.1|14459.6|14459.1|14457.6|14461.1|14459.6|14459.1|14457.6|193
1655303440000|2022-06-15 14:30:40|14458.1|14456.6|14455.1|14453.6|14459.1|14457.6|14455.1|14453.6|152
1655303450000|2022-06-15 14:30:50|14456.1|14454.6|14456.1|14454.6|14457.1|14454.6|14456.1|14454.6|174
1655303460000|2022-06-15 14:31:00|14455.2|14453.7|14456.1|14454.6|14457.1|14455.6|14454.1|14452.6|214
1655303470000|2022-06-15 14:31:10|14457.1|14455.6|14459.1|14457.6|14459.1|14457.6|14456.1|14454.6|158
1655303480000|2022-06-15 14:31:20|14460.1|14458.6|14456.1|14454.6|14460.1|14458.6|14456.1|14454.6|165
1655303490000|2022-06-15 14:31:30|14455.1|14453.6|14456.1|14454.6|14457.1|14455.6|14455.1|14453.6|59
1655303500000|2022-06-15 14:31:40|14457.1|14455.6|14459.1|14457.6|14459.1|14457.6|14456.1|14454.6|153
1655303510000|2022-06-15 14:31:50|14460|14458.5|14459.1|14457.6|14460.1|14458.5|14459.1|14457.6|74
1655303520000|2022-06-15 14:32:00|14458.2|14456.7|14460.1|14458.6|14460.1|14458.6|14458.2|14456.7|208
1655303530000|2022-06-15 14:32:10|14461.1|14459.6|14459.1|14457.6|14461.1|14459.6|14459.1|14457.6|284
1655303540000|2022-06-15 14:32:20|14458.2|14456.7|14460.1|14458.6|14460.1|14458.6|14458.1|14456.6|117
1655303550000|2022-06-15 14:32:30|14459.1|14457.6|14460.1|14458.6|14460.1|14458.6|14458.1|14456.6|65
1655303560000|2022-06-15 14:32:40|14461.1|14459.6|14461.1|14459.6|14462.1|14459.6|14460.1|14458.6|743
1655303570000|2022-06-15 14:32:50|14460.2|14458.7|14462.1|14460.6|14464.1|14462.6|14460.1|14458.6|177
1655303580000|2022-06-15 14:33:00|14461.1|14459.6|14462.1|14460.6|14463.1|14461.6|14461.1|14459.6|137
1655303590000|2022-06-15 14:33:10|14462.2|14460.7|14461.1|14458.6|14462.2|14460.7|14460.1|14458.6|111
1655303600000|2022-06-15 14:33:20|14460.1|14459.6|14457.1|14455.6|14461.1|14459.6|14457.1|14455.6|153
1655303610000|2022-06-15 14:33:30|14456.1|14454.6|14456.1|14454.6|14457.1|14455.6|14455.1|14453.6|158
1655303620000|2022-06-15 14:33:40|14455.1|14453.6|14453.1|14451.6|14455.1|14453.6|14453.1|14451.6|200
1655303630000|2022-06-15 14:33:50|14452.1|14450.6|14451.1|14449.6|14452.1|14450.6|14451.1|14449.6|120
1655303640000|2022-06-15 14:34:00|14452|14450.5|14451.1|14449.6|14453.1|14451.6|14451.1|14449.6|180
1655303650000|2022-06-15 14:34:10|14452.1|14450.6|14453.1|14451.6|14453.1|14451.6|14452.1|14450.6|107
1655303660000|2022-06-15 14:34:20|14452.1|14450.6|14452.1|14450.6|14452.1|14450.6|14450.1|14448.6|87
1655303670000|2022-06-15 14:34:30|14454|14452.5|14452.1|14450.6|14454|14452.5|14451.1|14449.6|498
1655303680000|2022-06-15 14:34:40|14451.1|14449.6|14453.1|14451.6|14454|14452.5|14451.1|14449.6|454
1655303690000|2022-06-15 14:34:50|14452.1|14450.6|14452.1|14450.6|14453.1|14451.6|14451.1|14449.6|260
1655303700000|2022-06-15 14:35:00|14451.1|14449.6|14452.1|14450.6|14452.1|14450.6|14450.1|14448.6|85
1655303710000|2022-06-15 14:35:10|14453|14451.5|14452.1|14450.6|14453|14451.5|14452.1|14450.6|50
1655303720000|2022-06-15 14:35:20|14453.1|14451.6|14452.1|14450.6|14454.1|14451.6|14451.1|14449.6|191
1655303730000|2022-06-15 14:35:30|14453.1|14451.6|14453.1|14451.6|14453.1|14451.6|14453.1|14451.6|115
1655303740000|2022-06-15 14:35:40|14454.1|14452.6|14456.1|14454.6|14457.1|14455.6|14453.2|14451.7|125
1655303750000|2022-06-15 14:35:50|14457.1|14455.6|14455.1|14453.6|14457.1|14455.6|14455.1|14453.6|243
1655303760000|2022-06-15 14:36:00|14454.2|14452.7|14454.1|14452.6|14455.1|14453.6|14453.1|14451.6|408
1655303770000|2022-06-15 14:36:10|14455.1|14453.6|14455.1|14453.6|14456.1|14454.6|14455.1|14453.6|796
1655303780000|2022-06-15 14:36:20|14456.1|14454.6|14457.1|14455.6|14457.1|14455.6|14455.1|14453.6|69
1655303790000|2022-06-15 14:36:30|14456.1|14454.6|14455.1|14453.6|14456.1|14454.6|14454.1|14452.6|90
1655303800000|2022-06-15 14:36:40|14454.2|14452.7|14453.1|14451.6|14454.2|14452.7|14453|14450.6|222
1655303810000|2022-06-15 14:36:50|14454.1|14452.6|14452.1|14450.6|14454.1|14452.6|14452.1|14450.6|158
1655303820000|2022-06-15 14:37:00|14452|14450.5|14451.1|14449.6|14454.1|14452.6|14451.1|14449.6|187
1655303830000|2022-06-15 14:37:10|14452.1|14450.6|14452.1|14450.6|14453.1|14451.6|14451.1|14450.6|50
1655303840000|2022-06-15 14:37:20|14454.1|14451.6|14453.1|14451.6|14454.1|14452.6|14453.1|14451.6|217
1655303850000|2022-06-15 14:37:30|14454.1|14452.6|14453.1|14451.6|14454.1|14452.6|14453.1|14451.6|145
1655303860000|2022-06-15 14:37:40|14452.1|14450.6|14452.1|14450.6|14452.1|14450.6|14451.1|14449.6|141
1655303870000|2022-06-15 14:37:50|14451.1|14449.6|14451.1|14449.6|14452.1|14450.6|14450.1|14448.6|206
1655303880000|2022-06-15 14:38:00|14450.1|14448.6|14449.1|14447.6|14451.1|14449.6|14448.1|14446.6|264
1655303890000|2022-06-15 14:38:10|14450.1|14448.6|14450.1|14448.6|14450.1|14448.6|14449.1|14446.6|241
1655303900000|2022-06-15 14:38:20|14449.1|14447.6|14448.1|14446.6|14450.1|14448.6|14448.1|14446.5|63
1655303910000|2022-06-15 14:38:30|14447.1|14445.6|14444.1|14442.6|14447.1|14445.6|14444.1|14442.6|448
1655303920000|2022-06-15 14:38:40|14443.1|14441.6|14445.1|14443.6|14445.1|14443.6|14443.1|14441.6|135
1655303930000|2022-06-15 14:38:50|14444.1|14442.6|14444.1|14442.6|14445.1|14443.6|14444.1|14442.6|96
1655303940000|2022-06-15 14:39:00|14443.1|14441.6|14444.1|14442.6|14444.1|14442.6|14443.1|14441.6|93
1655303950000|2022-06-15 14:39:10|14445|14442.5|14444.1|14442.6|14445.1|14443.6|14444.1|14442.5|48
1655303960000|2022-06-15 14:39:20|14443.2|14441.7|14443.1|14441.6|14444.1|14442.6|14443.1|14441.6|87
1655303970000|2022-06-15 14:39:30|14442.1|14440.6|14441.1|14438.6|14442.1|14440.6|14441.1|14438.6|305
1655303980000|2022-06-15 14:39:40|14440.1|14439.6|14442.1|14440.6|14444.1|14442.6|14440.1|14438.6|218
1655303990000|2022-06-15 14:39:50|14443.1|14441.6|14442.1|14440.6|14443.1|14441.6|14441.1|14439.6|65
1655304000000|2022-06-15 14:40:00|14441.1|14439.6|14444.1|14442.6|14444.1|14442.6|14441.1|14439.5|186
1655304010000|2022-06-15 14:40:10|14445|14443.5|14440.1|14438.6|14445|14443.5|14440.1|14438.6|212
1655304020000|2022-06-15 14:40:20|14441.1|14439.6|14441.1|14439.6|14441.1|14439.6|14439.1|14437.6|260
1655304030000|2022-06-15 14:40:30|14442.1|14440.5|14443.1|14441.6|14443.1|14441.6|14442|14440.5|78
1655304040000|2022-06-15 14:40:40|14442.1|14440.6|14444.1|14441.6|14446.1|14444.6|14442.1|14440.6|214
1655304050000|2022-06-15 14:40:50|14445|14442.6|14445.1|14443.6|14446.1|14444.6|14444.1|14442.6|199
1655304060000|2022-06-15 14:41:00|14446.1|14444.6|14447.1|14444.6|14447.1|14445.6|14445.1|14443.6|155
1655304070000|2022-06-15 14:41:10|14447|14444.5|14448.1|14446.6|14448.1|14446.6|14446.1|14444.5|20
1655304080000|2022-06-15 14:41:20|14447.1|14445.6|14445.1|14443.6|14448.1|14446.6|14445|14442.5|297
1655304090000|2022-06-15 14:41:30|14446.1|14444.5|14446.1|14444.6|14447.1|14445.6|14445.2|14443.7|178
1655304100000|2022-06-15 14:41:40|14444.1|14442.6|14444.1|14442.6|14446.1|14444.6|14444.1|14442.6|332
1655304110000|2022-06-15 14:41:50|14445.1|14443.6|14443.1|14441.6|14445.1|14443.6|14442.1|14440.6|214
1655304120000|2022-06-15 14:42:00|14442.1|14440.6|14441.1|14439.6|14442.1|14440.6|14440.1|14437.6|363
1655304130000|2022-06-15 14:42:10|14442|14439.5|14439.1|14437.6|14442.1|14440.6|14439.1|14437.5|60
1655304140000|2022-06-15 14:42:20|14439.2|14437.7|14440.1|14438.6|14441.1|14439.6|14439.2|14437.7|461
1655304150000|2022-06-15 14:42:30|14441|14439.5|14442.1|14440.6|14442.1|14440.6|14440.1|14438.6|76
1655304160000|2022-06-15 14:42:40|14443.1|14441.6|14441.1|14439.6|14444.1|14442.6|14441.1|14439.6|129
1655304170000|2022-06-15 14:42:50|14440.1|14438.6|14442.1|14439.6|14442.1|14440.6|14440.1|14438.6|343
1655304180000|2022-06-15 14:43:00|14443.1|14440.6|14439.1|14437.6|14443.1|14441.6|14438.2|14436.7|171
1655304190000|2022-06-15 14:43:10|14440.1|14438.6|14440.1|14437.6|14441.1|14438.6|14439.1|14437.6|200
1655304200000|2022-06-15 14:43:20|14440|14438.5|14439.1|14437.6|14440.1|14438.6|14438.1|14436.6|232
1655304210000|2022-06-15 14:43:30|14439|14437.5|14438.1|14436.6|14439|14437.5|14437.1|14435.6|122
1655304220000|2022-06-15 14:43:40|14439.1|14437.6|14438.1|14436.6|14439.1|14437.6|14438.1|14436.5|192
1655304230000|2022-06-15 14:43:50|14438|14436.5|14438.1|14436.6|14439.1|14437.6|14436.2|14434.7|280
1655304240000|2022-06-15 14:44:00|14439.1|14437.6|14438.1|14436.6|14439.1|14437.6|14437.1|14435.6|73
1655304250000|2022-06-15 14:44:10|14439.1|14437.6|14438.1|14436.6|14440.1|14438.6|14438.1|14436.6|166
1655304260000|2022-06-15 14:44:20|14438|14435.6|14437.1|14435.6|14438.1|14436.6|14436.1|14434.6|151
1655304270000|2022-06-15 14:44:30|14436.1|14434.6|14436.1|14434.6|14438.1|14436.6|14436.1|14434.6|234
1655304280000|2022-06-15 14:44:40|14437.1|14435.5|14439.1|14437.6|14440.1|14437.6|14436.1|14435.5|869
1655304290000|2022-06-15 14:44:50|14440.1|14438.6|14438.1|14436.6|14440.1|14438.6|14436.1|14434.6|314
1655304300000|2022-06-15 14:45:00|14437.1|14435.6|14439.1|14437.6|14441|14439.5|14437.1|14435.6|498
1655304310000|2022-06-15 14:45:10|14440.1|14436.6|14437.1|14435.6|14440.1|14436.6|14436.1|14434.6|237
1655304320000|2022-06-15 14:45:20|14436.1|14434.6|14438.1|14436.6|14438.1|14436.6|14436.1|14434.6|88
1655304330000|2022-06-15 14:45:30|14439|14437.5|14439.1|14437.6|14440.1|14438.6|14438.1|14436.6|199
1655304340000|2022-06-15 14:45:40|14440.1|14438.6|14441.1|14439.6|14442.1|14440.6|14440.1|14438.6|87
1655304350000|2022-06-15 14:45:50|14442.1|14440.6|14445.1|14443.6|14445.1|14443.6|14442.1|14440.6|141
1655304360000|2022-06-15 14:46:00|14446.1|14444.6|14446.1|14444.6|14448.1|14446.6|14446.1|14444.6|148
1655304370000|2022-06-15 14:46:10|14447.1|14445.6|14449.1|14447.6|14449.1|14447.6|14447.1|14445.6|80
1655304380000|2022-06-15 14:46:20|14448.1|14446.6|14448.1|14446.6|14449.1|14447.6|14448.1|14446.5|169
1655304390000|2022-06-15 14:46:30|14447.1|14445.6|14447.1|14445.6|14447.1|14445.6|14446.1|14444.6|45
1655304400000|2022-06-15 14:46:40|14446.1|14444.6|14449.1|14447.6|14449.1|14447.6|14445.1|14443.6|224
1655304410000|2022-06-15 14:46:50|14450.1|14448.6|14449.1|14447.6|14450.1|14448.6|14449.1|14447.6|302
1655304420000|2022-06-15 14:47:00|14450.1|14446.6|14450.1|14448.6|14450.1|14448.6|14449.1|14446.6|93
1655304430000|2022-06-15 14:47:10|14451.1|14449.6|14452.1|14450.6|14452.1|14450.6|14450.1|14448.6|141
1655304440000|2022-06-15 14:47:20|14451.1|14449.6|14452.1|14450.6|14452.1|14450.6|14450.1|14448.6|106
1655304450000|2022-06-15 14:47:30|14451.1|14449.6|14452.1|14450.6|14452.1|14450.6|14451.1|14449.6|230
1655304460000|2022-06-15 14:47:40|14452|14450.5|14452.1|14450.6|14452.1|14450.6|14451.1|14449.5|59
1655304470000|2022-06-15 14:47:50|14451.1|14449.6|14453.1|14451.6|14453.1|14451.6|14451.1|14449.6|94
1655304480000|2022-06-15 14:48:00|14454.1|14452.5|14454.1|14452.6|14455.1|14453.6|14453.1|14451.6|118
1655304490000|2022-06-15 14:48:10|14454|14451.5|14453.1|14451.6|14454.1|14452.6|14452.1|14450.6|72
1655304500000|2022-06-15 14:48:20|14452.1|14450.6|14454.1|14452.6|14455.1|14453.6|14452.1|14450.6|48
1655304510000|2022-06-15 14:48:30|14453.2|14451.7|14451.1|14449.6|14454.1|14452.6|14451.1|14449.6|177
1655304520000|2022-06-15 14:48:40|14450.1|14448.6|14451.1|14449.6|14451.1|14449.6|14450.1|14448.6|37
1655304530000|2022-06-15 14:48:50|14450.1|14448.6|14451.1|14449.6|14452.1|14450.6|14450.1|14448.6|101
1655304540000|2022-06-15 14:49:00|14452|14450.5|14448.1|14446.6|14452.1|14450.6|14448.1|14446.6|110
1655304550000|2022-06-15 14:49:10|14447.1|14445.6|14448.1|14445.6|14448.1|14446.6|14447.1|14445.6|38
1655304560000|2022-06-15 14:49:20|14447.1|14445.5|14446.1|14444.6|14448.1|14445.6|14446.1|14444.6|37
1655304570000|2022-06-15 14:49:30|14447|14445.5|14444.1|14441.6|14447|14445.5|14444.1|14441.6|57
1655304580000|2022-06-15 14:49:40|14443.1|14442.6|14445.1|14443.6|14445.1|14443.6|14442.1|14440.6|233
1655304590000|2022-06-15 14:49:50|14446.1|14444.6|14449.1|14447.6|14450.1|14447.6|14446.1|14444.6|143
1655304600000|2022-06-15 14:50:00|14450.1|14446.6|14450.1|14448.6|14452.1|14449.6|14450.1|14446.6|89
1655304610000|2022-06-15 14:50:10|14451.1|14449.6|14450.1|14448.6|14451.1|14449.6|14449.1|14447.6|84
1655304620000|2022-06-15 14:50:20|14449.1|14447.6|14449.1|14447.6|14450.1|14448.6|14449.1|14446.6|47
1655304630000|2022-06-15 14:50:30|14450.1|14448.6|14449.1|14447.6|14451.1|14449.6|14449.1|14447.5|52
1655304640000|2022-06-15 14:50:40|14450.1|14448.6|14450.1|14448.6|14450.1|14448.6|14448.1|14446.6|59
1655304650000|2022-06-15 14:50:50|14449.1|14447.6|14448.1|14446.6|14450.1|14448.6|14448.1|14446.6|216
1655304660000|2022-06-15 14:51:00|14449.1|14447.6|14449.1|14446.6|14449.1|14447.6|14448.1|14446.5|52
1655304670000|2022-06-15 14:51:10|14449|14447.5|14446.1|14444.6|14449.1|14447.6|14445.1|14443.6|156
1655304680000|2022-06-15 14:51:20|14445.1|14443.6|14443.1|14441.6|14446.1|14443.6|14443.1|14441.6|206
1655304690000|2022-06-15 14:51:30|14444|14442.5|14444.1|14442.6|14444.1|14442.6|14443.1|14441.6|109
1655304700000|2022-06-15 14:51:40|14443.1|14441.6|14442.1|14440.6|14443.1|14441.6|14442.1|14440.6|51
1655304710000|2022-06-15 14:51:50|14443.1|14439.6|14440.1|14438.6|14443.1|14439.6|14440.1|14438.6|97
1655304720000|2022-06-15 14:52:00|14441.1|14439.6|14440.1|14438.6|14442.1|14440.6|14439.1|14437.5|130
1655304730000|2022-06-15 14:52:10|14439.1|14437.6|14439.1|14437.6|14440.1|14438.6|14439.1|14437.6|171
1655304740000|2022-06-15 14:52:20|14438.1|14436.6|14438.1|14436.6|14438.1|14436.6|14437.1|14435.6|68
1655304750000|2022-06-15 14:52:30|14438|14436.5|14437.1|14435.6|14438.1|14436.6|14436.1|14434.6|206
1655304760000|2022-06-15 14:52:40|14438.1|14436.6|14437.1|14435.6|14438.1|14436.6|14437.1|14435.6|62
1655304770000|2022-06-15 14:52:50|14436.1|14434.6|14436.1|14433.6|14436.1|14434.6|14435.1|14433.6|56
1655304780000|2022-06-15 14:53:00|14435.1|14434.6|14436.1|14434.6|14436.1|14434.6|14434.1|14432.5|133
1655304790000|2022-06-15 14:53:10|14435.1|14433.6|14432.1|14429.6|14435.1|14433.6|14432.1|14429.6|208
1655304800000|2022-06-15 14:53:20|14431.1|14430.5|14433.1|14431.6|14433.1|14431.6|14431.1|14429.6|191
1655304810000|2022-06-15 14:53:30|14432.1|14430.6|14433.1|14431.6|14434.1|14431.6|14432.1|14429.6|168
1655304820000|2022-06-15 14:53:40|14432.1|14430.6|14434.1|14432.6|14434.1|14432.6|14432.1|14430.6|36
1655304830000|2022-06-15 14:53:50|14433.1|14431.6|14434.1|14432.6|14434.1|14432.6|14433.1|14431.6|80
1655304840000|2022-06-15 14:54:00|14433.1|14431.6|14434.1|14432.6|14436.1|14434.6|14433.1|14431.6|189
1655304850000|2022-06-15 14:54:10|14435.1|14433.6|14433.1|14431.6|14437.1|14434.6|14433.1|14430.6|194
1655304860000|2022-06-15 14:54:20|14432.1|14430.6|14434.1|14431.6|14434.1|14431.6|14432.1|14430.6|174
1655304870000|2022-06-15 14:54:30|14433.1|14432.6|14434.1|14432.6|14434.1|14432.6|14433.1|14431.6|77
1655304880000|2022-06-15 14:54:40||14431.6||14432.6||14432.6||14431.6|172
1655304890000|2022-06-15 14:54:50|14435.1|14433.6|14434.1|14432.6|14435.1|14433.6|14433.1|14431.6|104
1655304900000|2022-06-15 14:55:00|14433.1|14431.6|14436.1|14434.6|14437.1|14435.6|14433.1|14431.6|134
1655304910000|2022-06-15 14:55:10|14437.1|14435.6|14438.1|14436.6|14438.1|14436.6|14437.1|14435.6|60
1655304920000|2022-06-15 14:55:20|14439.1|14437.6|14437.1|14435.6|14439.1|14437.6|14437.1|14435.6|105
1655304930000|2022-06-15 14:55:30|14436.1|14434.6|14436.1|14434.6|14437|14435.5|14436.1|14434.6|334
1655304940000|2022-06-15 14:55:40|14435.1|14433.6|14435.1|14433.6|14435.1|14433.6|14434.1|14432.6|41
1655304950000|2022-06-15 14:55:50|14434.1|14432.6|14434.1|14432.6|14434.1|14432.6|14434.1|14432.6|738
1655304960000|2022-06-15 14:56:00|14433.1|14431.6|14433.1|14431.6|14434.1|14432.6|14433.1|14431.5|137
1655304970000|2022-06-15 14:56:10|14434|14432.5|14436.1|14433.6|14436.1|14433.6|14433.1|14431.6|123
1655304980000|2022-06-15 14:56:20|14436|14434.5|14437.1|14435.6|14438.1|14436.6|14436|14434.5|58
1655304990000|2022-06-15 14:56:30|14437|14435.5|14436.1|14434.6|14437.1|14435.6|14435.1|14433.6|24
1655305000000|2022-06-15 14:56:40|14437.1|14435.6|14436.1|14434.6|14437.1|14435.6|14436.1|14434.6|35
1655305010000|2022-06-15 14:56:50|14435.1|14433.6|14435.1|14433.6|14436.1|14434.6|14435.1|14433.5|172
1655305020000|2022-06-15 14:57:00|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|14434.1|14432.6|213
1655305030000|2022-06-15 14:57:10|14435.1|14433.6|14437.1|14435.6|14437.1|14435.6|14435.1|14433.6|70
1655305040000|2022-06-15 14:57:20|14438.1|14436.6|14437.1|14435.6|14438.1|14436.6|14437.1|14435.6|41
1655305050000|2022-06-15 14:57:30|14438.1|14436.6|14438.1|14436.6|14440.1|14438.6|14438.1|14436.6|204
1655305060000|2022-06-15 14:57:40|14439.1|14437.6|14439.1|14437.6|14440.1|14437.6|14439.1|14437.6|43
1655305070000|2022-06-15 14:57:50|14438.1|14436.6|14436.1|14434.6|14438.1|14436.6|14436|14434.5|86
1655305080000|2022-06-15 14:58:00|14437.1|14433.6|14436.1|14433.6|14437.1|14433.6|14434.1|14432.6|155
1655305090000|2022-06-15 14:58:10|14436|14433.5|14436|14434.5|14436.1|14434.6|14435|14433.5|63
1655305100000|2022-06-15 14:58:20|14435|14433.5|14435|14433.5|14435|14433.5|14434|14432.5|63
1655305110000|2022-06-15 14:58:30|14436|14434.5|14437|14435.5|14437|14435.5|14436|14434.5|98
1655305120000|2022-06-15 14:58:40|14437.1|14435.6|14436|14434.5|14438|14435.6|14436|14434.5|122
1655305130000|2022-06-15 14:58:50|14435|14433.5|14436|14434.5|14437|14435.5|14434|14432.5|65
1655305140000|2022-06-15 14:59:00|14435|14433.5|14438|14436.5|14438|14436.5|14435|14433.5|132
1655305150000|2022-06-15 14:59:10|14439|14437.5|14438|14436.5|14440|14438.5|14438|14436.5|314
1655305160000|2022-06-15 14:59:20|14439|14437.5|14438|14436.5|14439|14437.5|14438|14435.5|163
1655305170000|2022-06-15 14:59:30|14439|14437.5|14438|14436.5|14439|14437.5|14438|14436.5|70
1655305180000|2022-06-15 14:59:40|14439|14436.6|14439|14437.5|14439|14437.5|14437|14435.5|1234
1655305190000|2022-06-15 14:59:50|14438|14436.5|14439|14437.5|14439|14437.5|14438|14435.5|72
1655305200000|2022-06-15 15:00:00|14438|14436.5|14441|14439.5|14441|14439.5|14437|14435.5|548
1655305210000|2022-06-15 15:00:10|14440|14438.5|14441|14439.5|14441|14439.5|14440|14438.5|115
1655305220000|2022-06-15 15:00:20|14441.1|14439.6|14442|14440.5|14442|14440.5|14441.1|14439.5|53
1655305230000|2022-06-15 15:00:30|14441|14439.5|14440|14437.5|14441|14439.5|14439|14437.5|94
1655305240000|2022-06-15 15:00:40|14439.1|14437.6|14441|14439.5|14441|14439.5|14439|14437.5|133
1655305250000|2022-06-15 15:00:50|14440|14438.5|14441|14439.5|14441|14439.5|14440|14438.5|161
1655305260000|2022-06-15 15:01:00|14440|14438.5|14441|14439.5|14441|14439.5|14440|14438.5|108
1655305270000|2022-06-15 15:01:10|14440|14438.5|14438|14436.5|14440|14438.5|14438|14436.5|70
1655305280000|2022-06-15 15:01:20|14439|14437.5|14436|14434.5|14439|14437.5|14436|14433.6|248
1655305290000|2022-06-15 15:01:30|14437|14435.5|14438|14436.5|14438|14436.5|14437|14435.5|59
1655305300000|2022-06-15 15:01:40|14437.1|14435.6|14436|14434.5|14437.1|14435.6|14436|14434.5|43
1655305310000|2022-06-15 15:01:50|14437|14435.5|14436|14434.5|14437|14435.5|14436|14434.5|140
1655305320000|2022-06-15 15:02:00|14437|14435.5|14437|14435.5|14438|14436.5|14436|14434.5|163
1655305330000|2022-06-15 15:02:10|14438|14436.5|14439|14437.5|14439|14437.5|14438|14436.5|100
1655305340000|2022-06-15 15:02:20|14439.1|14437.6|14440|14438.5|14440|14438.5|14439|14437.5|114
1655305350000|2022-06-15 15:02:30|14441|14439.5|14440|14438.5|14442|14440.5|14440|14438.5|474
1655305360000|2022-06-15 15:02:40|14440.1|14438.6|14441|14439.5|14441|14439.5|14440.1|14438.6|41
1655305370000|2022-06-15 15:02:50|14442|14440.5|14443|14441.5|14444|14442.5|14442|14440.5|219
1655305380000|2022-06-15 15:03:00|14442|14440.5|14443|14440.5|14443|14441.5|14442|14440.5|98
1655305390000|2022-06-15 15:03:10|14442.1|14441.5|14440|14438.5|14442.1|14441.5|14440|14438.5|110
1655305400000|2022-06-15 15:03:20|14441|14438.6|14439|14437.5|14441|14438.6|14439|14437.5|40
1655305410000|2022-06-15 15:03:30|14440|14438.5|14440|14438.5|14440|14438.5|14440|14437.5|93
1655305420000|2022-06-15 15:03:40|14441|14439.5|14441|14439.5|14441.5|14439.5|14440|14438.5|70
1655305430000|2022-06-15 15:03:50|||||||||15
1655305440000|2022-06-15 15:04:00|14440|14438.5|14444|14442.5|14445|14442.6|14440|14438.5|65
1655305450000|2022-06-15 15:04:10|14443|14441.5|14444|14442.5|14444|14442.5|14443|14441.5|90
1655305460000|2022-06-15 15:04:20|14443|14441.5|14443|14441.5|14444|14442.5|14442|14440.5|63
1655305470000|2022-06-15 15:04:30|14444|14441.6|14442|14440.5|14444|14441.6|14442|14440.5|50
1655305480000|2022-06-15 15:04:40|14443|14441.5|14442|14440.5|14443|14441.5|14442|14440.5|32
1655305490000|2022-06-15 15:04:50|14443|14441.5|14442.1|14440.6|14443|14441.5|14442|14440.5|179
1655305500000|2022-06-15 15:05:00|14443|14441.5|14445.1|14442.6|14445.1|14442.6|14443|14441.5|94
1655305510000|2022-06-15 15:05:10|14445|14443.5|14443.1|14441.6|14445.1|14443.6|14443.1|14441.6|92
1655305520000|2022-06-15 15:05:20|14442.1|14440.6|14444.1|14442.6|14445.1|14443.6|14442.1|14439.6|63
1655305530000|2022-06-15 15:05:30|14443.1|14441.6|14444.1|14442.6|14444.1|14442.6|14443.1|14441.6|468
1655305540000|2022-06-15 15:05:40|14445.1|14443.6|14446|14444.5|14446.1|14444.6|14445.1|14443.5|82
1655305550000|2022-06-15 15:05:50|14446.1|14444.6|14447.1|14445.6|14447.1|14445.6|14446|14443.6|34
1655305560000|2022-06-15 15:06:00|14448.1|14444.6|14447.1|14445.6|14448.1|14446.6|14447.1|14444.6|197
1655305570000|2022-06-15 15:06:10|14448.1|14446.6|14448.1|14446.6|14448.1|14446.6|14447.1|14445.6|90
1655305580000|2022-06-15 15:06:20|14447.1|14445.6|14450.1|14447.6|14450.1|14448.4|14447.1|14445.6|297
1655305590000|2022-06-15 15:06:30|14449.1|14448.6|14449.1|14447.6|14450.1|14448.6|14449.1|14447.6|50
1655305600000|2022-06-15 15:06:40|14450|14448.5|14450.1|14448.6|14450.1|14448.6|14448.2|14446.6|184
1655305610000|2022-06-15 15:06:50|14450.2|14448.7|14451.1|14449.6|14453.1|14451.6|14450.2|14448.7|272
1655305620000|2022-06-15 15:07:00|14450.1|14448.6|14450.1|14448.6|14451.1|14448.7|14450|14448.5|126
1655305630000|2022-06-15 15:07:10|14451|14448.5|14451|14449.5|14451.1|14449.5|14449.1|14447.6|308
1655305640000|2022-06-15 15:07:20|14451.1|14449.6|14449.1|14447.6|14451.1|14449.6|14448.1|14446.6|60
1655305650000|2022-06-15 15:07:30|14448.1|14446.6|14447.1|14445.6|14448.1|14446.6|14447.1|14445.6|108
1655305660000|2022-06-15 15:07:40|14448.1|14446.6|14448.1|14446.6|14449.1|14447.6|14447.1|14445.6|79
1655305670000|2022-06-15 15:07:50|14449.1|14447.6|14450.1|14448.6|14450.1|14448.6|14448.1|14446.6|163
1655305680000|2022-06-15 15:08:00|14449.1|14447.6|14448.1|14446.6|14449.1|14447.6|14448.1|14446.6|169
1655305690000|2022-06-15 15:08:10|14449.1|14445.6|14450.1|14447.6|14450.1|14447.6|14449.1|14445.6|95
1655305700000|2022-06-15 15:08:20|14450|14448.5|14451.1|14449.6|14452.1|14450.6|14450|14448.5|132
1655305710000|2022-06-15 15:08:30|14450.1|14448.6|14453.1|14450.6|14453.1|14451.6|14450.1|14448.6|59
1655305720000|2022-06-15 15:08:40|14452.1|14451.6|14453.1|14451.6|14453.1|14451.6|14452.1|14450.6|29
1655305730000|2022-06-15 15:08:50|14453|14450.6|14453.1|14451.6|14454|14451.6|14452.1|14450.6|95
1655305740000|2022-06-15 15:09:00|14454.1|14452.6|14455.1|14453.6|14456.1|14454.6|14454.1|14451.6|86
1655305750000|2022-06-15 15:09:10|14454.1|14452.6|14452.1|14450.6|14455.1|14453.6|14452.1|14450.6|95
1655305760000|2022-06-15 15:09:20|14451.1|14449.6|14454.1|14452.6|14454.1|14452.6|14451.1|14449.6|71
1655305770000|2022-06-15 15:09:30|14453.1|14451.6|14455.1|14453.6|14455.1|14453.6|14453.1|14451.6|115
1655305780000|2022-06-15 15:09:40|14456.1|14454.6|14457.1|14455.6|14457.1|14455.6|14456.1|14454.6|176
1655305790000|2022-06-15 15:09:50|14456.2|14454.7|14456.1|14454.6|14456.2|14454.7|14455.1|14453.6|218
1655305800000|2022-06-15 15:10:00|14457.1|14455.6|14456.1|14453.6|14458.1|14456.6|14455.1|14453.6|101
1655305810000|2022-06-15 15:10:10|14455.1|14454.6|14454.1|14452.6|14456.1|14454.6|14454.1|14452.6|42
1655305820000|2022-06-15 15:10:20|14453.1|14451.6|14455.1|14452.6|14455.1|14452.6|14453.1|14451.5|177
1655305830000|2022-06-15 15:10:30|14454.1|14453.6|14455.1|14452.6|14455.1|14453.6|14454.1|14452.6|67
1655305840000|2022-06-15 15:10:40|14454.1|14451.6|14451.1|14449.6|14454.1|14451.6|14451.1|14449.6|53
1655305850000|2022-06-15 15:10:50|14452.1|14450.6|14452.1|14450.6|14453.1|14450.6|14451.1|14449.6|32
1655305860000|2022-06-15 15:11:00|14453|14451.5|14452.1|14450.6|14453.1|14451.6|14452.1|14450.6|139
1655305870000|2022-06-15 15:11:10|14451.1|14449.6|14450.1|14448.6|14451.1|14449.6|14450.1|14447.6|184
1655305880000|2022-06-15 15:11:20|14449.2|14447.7|14447.1|14445.6|14449.2|14447.7|14447.1|14445.5|258
1655305890000|2022-06-15 15:11:30|14447|14444.6|14447.1|14445.6|14447.1|14445.6|14446.1|14444.5|134
1655305900000|2022-06-15 15:11:40|14448.1|14446.6|14448.1|14446.6|14449.1|14447.6|14447.1|14445.5|134
1655305910000|2022-06-15 15:11:50|14449.1|14447.6|14448.1|14446.6|14451.1|14449.6|14448.1|14446.6|351
1655305920000|2022-06-15 15:12:00|14449.1|14447.6|14449.1|14447.6|14449.1|14447.6|14448.1|14446.5|52
1655305930000|2022-06-15 15:12:10|14448.1|14446.6|14447.1|14445.6|14448.1|14446.6|14446.1|14444.6|50
1655305940000|2022-06-15 15:12:20|14447|14445.5|14447.1|14445.6|14447.1|14445.6|14446.1|14444.6|86
1655305950000|2022-06-15 15:12:30|14448.1|14446.6|14446.1|14444.6|14448.1|14446.6|14446.1|14444.6|24
1655305960000|2022-06-15 15:12:40|14445.1|14443.6|14446|14444.5|14446.1|14444.6|14445.1|14443.6|167
1655305970000|2022-06-15 15:12:50|14445.1|14443.6|14443.1|14441.6|14445.1|14443.6|14443.1|14441.6|57
1655305980000|2022-06-15 15:13:00|14442.1|14440.6|14439.1|14437.6|14442.1|14440.6|14439.1|14437.6|206
1655305990000|2022-06-15 15:13:10|14438.1|14436.6|14438.1|14436.6|14439.1|14437.6|14437.1|14435.5|277
1655306000000|2022-06-15 15:13:20|14437.1|14435.6|14438.1|14436.6|14438.1|14436.6|14437.1|14435.6|118
1655306010000|2022-06-15 15:13:30|14438|14436.5|14436.1|14434.6|14438.1|14436.6|14436.1|14434.5|354
1655306020000|2022-06-15 15:13:40|14435.1|14433.6|14436.1|14434.6|14436.1|14434.6|14435.1|14433.6|150
1655306030000|2022-06-15 15:13:50|14435.1|14433.6|14435.1|14433.6|14436.1|14434.6|14435.1|14433.6|112
1655306040000|2022-06-15 15:14:00|14434.1|14432.6|14436.1|14434.6|14436.1|14434.6|14434.1|14432.5|332
1655306050000|2022-06-15 15:14:10|14437|14434.5|14437.1|14435.6|14438.1|14436.6|14436.1|14434.5|302
1655306060000|2022-06-15 15:14:20|14438.1|14436.6|14439.1|14437.6|14440.1|14438.6|14438.1|14436.6|209
1655306070000|2022-06-15 15:14:30|14440|14438.5|14445.1|14443.6|14445.1|14443.6|14440|14438.5|318
1655306080000|2022-06-15 15:14:40|14444.1|14442.6|14443.1|14441.6|14445.1|14443.6|14443.1|14441.6|966
1655306090000|2022-06-15 15:14:50|14442.1|14440.6|14441.1|14439.6|14443.1|14441.6|14440.1|14438.6|384
1655306100000|2022-06-15 15:15:00|14440|14438.5|14442.1|14440.6|14443.1|14441.6|14440|14438.5|384
1655306110000|2022-06-15 15:15:10|14441.1|14439.6|14442.1|14440.6|14442.1|14440.6|14441.1|14439.5|28
1655306120000|2022-06-15 15:15:20|14443|14440.5|14443.1|14441.6|14444.1|14442.6|14442.1|14440.5|587
1655306130000|2022-06-15 15:15:30|14444.1|14442.6|14440.1|14438.6|14444.1|14442.6|14440.1|14438.6|198
1655306140000|2022-06-15 15:15:40|14441.1|14439.6|14441.1|14439.6|14441.1|14439.6|14440.1|14438.6|226
1655306150000|2022-06-15 15:15:50|14440.1|14438.6|14440.1|14438.6|14441.1|14439.6|14439.1|14437.6|297
1655306160000|2022-06-15 15:16:00|14439.1|14437.6|14433.1|14431.6|14440.1|14438.6|14433|14431.5|162
1655306170000|2022-06-15 15:16:10|14434|14431.5|14432.1|14430.6|14434|14431.6|14431.1|14429.6|80
1655306180000|2022-06-15 15:16:20|14433|14431.5|14431.1|14428.6|14433.1|14431.6|14429.1|14427.6|290
1655306190000|2022-06-15 15:16:30|14430.1|14428.5|14429.1|14427.6|14431.1|14429.6|14429.1|14427.6|112
1655306200000|2022-06-15 15:16:40|14428.1|14426.6|14429.1|14427.6|14429.1|14427.6|14427.1|14425.6|116
1655306210000|2022-06-15 15:16:50|14428.1|14426.6|14427.1|14425.6|14428.1|14426.6|14426.1|14424.6|223
1655306220000|2022-06-15 15:17:00|14428.1|14426.6|14430.1|14427.6|14430.1|14428.6|14428.1|14426.6|143
1655306230000|2022-06-15 15:17:10|14429.1|14428.6|14432.1|14430.6|14432.1|14430.6|14429.1|14427.6|170
1655306240000|2022-06-15 15:17:20|14432|14429.5|14433.1|14431.6|14434.1|14432.6|14432|14429.5|142
1655306250000|2022-06-15 15:17:30|14434.1|14432.6|14435.1|14432.6|14435.1|14433.6|14434.1|14432.5|105
1655306260000|2022-06-15 15:17:40|14434.1|14433.6|14433.1|14431.6|14434.1|14433.6|14433.1|14431.6|27
1655306270000|2022-06-15 15:17:50|14434.1|14432.6|14433.1|14431.6|14434.1|14432.6|14432.1|14430.6|113
1655306280000|2022-06-15 15:18:00|14434.1|14432.6|14435.1|14433.6|14435.1|14433.6|14434.1|14432.6|37
1655306290000|2022-06-15 15:18:10|14434.1|14432.6|14434.1|14432.6|14434.1|14432.6|14433.1|14431.6|130
1655306300000|2022-06-15 15:18:20|14433.1|14431.6|14430.1|14428.6|14433.1|14431.6|14430.1|14428.6|181
1655306310000|2022-06-15 15:18:30|14431.1|14429.6|14429.1|14427.6|14431.1|14429.6|14429.1|14427.6|53
1655306320000|2022-06-15 15:18:40|14428.1|14426.6|14427.1|14425.6|14428.1|14426.6|14426.1|14424.6|128
1655306330000|2022-06-15 15:18:50|14428.1|14426.6|14426.1|14424.6|14429.1|14426.6|14425.1|14423.6|93
1655306340000|2022-06-15 15:19:00|14425.1|14423.6|14424.1|14422.6|14425.1|14423.6|14424.1|14422.6|209
1655306350000|2022-06-15 15:19:10|14425.1|14423.6|14424.1|14422.6|14425.1|14423.6|14424.1|14422.6|70
1655306360000|2022-06-15 15:19:20|14423.1|14421.6|14423.1|14421.6|14423.1|14421.6|14423.1|14421.6|47
1655306370000|2022-06-15 15:19:30|14424.1|14422.6|14424.1|14422.6|14424.1|14422.6|14422.1|14420.6|65
1655306380000|2022-06-15 15:19:40|14425.1|14423.6|14425.1|14423.6|14425.1|14423.6|14423.1|14421.6|87
1655306390000|2022-06-15 15:19:50|14426.1|14424.6|14429.1|14427.6|14430.1|14428.6|14426.1|14424.6|198
1655306400000|2022-06-15 15:20:00|14430.1|14427.5|14427|14425.5|14430.1|14428.5|14427|14425.5|170
1655306410000|2022-06-15 15:20:10|14427.1|14425.6|14425|14423.5|14427.1|14425.6|14424|14422.5|144
1655306420000|2022-06-15 15:20:20|14424.1|14422.5|14427|14425.5|14427|14425.5|14424|14422.5|395
1655306430000|2022-06-15 15:20:30|14426|14424.5|14426|14424.5|14428|14426.5|14426|14423.5|164
1655306440000|2022-06-15 15:20:40|14427|14425.5|14426|14424.5|14427|14425.5|14426|14423.5|173
1655306450000|2022-06-15 15:20:50|14425.1|14423.5|14426|14424.5|14426.1|14424.6|14425|14423.5|170
1655306460000|2022-06-15 15:21:00|14425.1|14423.6|14428|14426.5|14430|14428.5|14425|14423.5|182
1655306470000|2022-06-15 15:21:10|14429|14427.5|14429|14427.5|14429.1|14427.6|14427|14425.5|312
1655306480000|2022-06-15 15:21:20|14430|14428.5|14429|14427.5|14431|14428.5|14428|14426.5|238
1655306490000|2022-06-15 15:21:30|14430|14428.5|14430.1|14428.6|14431.1|14428.6|14429|14427.5|124
1655306500000|2022-06-15 15:21:40|14430|14428.5|14429|14427.5|14430|14428.5|14428|14426.5|191
1655306510000|2022-06-15 15:21:50|14428|14426.5|14429|14427.5|14430|14428.5|14428|14426.5|124
1655306520000|2022-06-15 15:22:00|14430|14428.5|14430|14428.5|14430|14428.5|14429|14427.5|59
1655306530000|2022-06-15 15:22:10|14431|14429.5|14432|14430.5|14432|14430.5|14430|14428.5|156
1655306540000|2022-06-15 15:22:20|14431.1|14429.6|14432|14430.5|14432|14430.5|14431|14429.5|55
1655306550000|2022-06-15 15:22:30|14433|14431.5|14431|14429.5|14433.1|14431.5|14431|14429.5|59
1655306560000|2022-06-15 15:22:40|14432|14430.5|14431|14429.5|14432|14430.5|14431|14429.5|87
1655306570000|2022-06-15 15:22:50|14431.1|14429.6|14432|14430.5|14432|14430.5|14431|14429.5|53
1655306580000|2022-06-15 15:23:00|14433|14431.5|14434|14432.5|14434.1|14432.6|14433|14431.5|108
1655306590000|2022-06-15 15:23:10|14435|14433.5|14433|14431.5|14435|14433.5|14433|14430.5|74
1655306600000|2022-06-15 15:23:20|14432|14430.5|14431|14429.5|14432|14430.5|14431|14429.5|42
1655306610000|2022-06-15 15:23:30|14430|14428.5|14429|14426.5|14431|14429.5|14428|14426.5|64
1655306620000|2022-06-15 15:23:40|14430|14427.5|14429|14427.5|14430|14427.5|14429|14426.5|46
1655306630000|2022-06-15 15:23:50|14428|14426.5|14428|14426.5|14429|14427.5|14428|14426.5|41
1655306640000|2022-06-15 15:24:00|14429|14427.5|14426|14423.5|14429|14427.5|14426|14423.5|88
1655306650000|2022-06-15 15:24:10|14425|14424.5|14425|14423.5|14426|14424.5|14425|14423.5|100
1655306660000|2022-06-15 15:24:20|14426|14424.5|14426|14424.5|14426|14424.5|14425|14423.5|105
1655306670000|2022-06-15 15:24:30|14425.1|14423.6|14425|14423.5|14426|14424.5|14425|14422.5|216
1655306680000|2022-06-15 15:24:40|14424|14422.5|14424|14422.5|14424|14422.5|14423|14421.5|199
1655306690000|2022-06-15 15:24:50|14423|14421.5|14424|14422.5|14424|14422.5|14423|14421.5|10
1655306700000|2022-06-15 15:25:00|14425|14421.5|14425|14423.5|14426.1|14424.6|14425|14421.5|57
1655306710000|2022-06-15 15:25:10|14425.1|14422.6|14425|14422.5|14425.1|14422.6|14423|14421.5|63
1655306720000|2022-06-15 15:25:20|14426|14423.5|14426|14424.5|14427|14424.6|14426|14423.5|22
1655306730000|2022-06-15 15:25:30|14426.1|14424.6|14426|14424.5|14426.1|14424.6|14425|14423.5|90
1655306740000|2022-06-15 15:25:40|14425|14423.5|14426|14424.5|14426|14424.5|14425|14423.5|24
1655306750000|2022-06-15 15:25:50|14425|14423.5|14423|14421.5|14425|14423.5|14422|14420.5|28
1655306760000|2022-06-15 15:26:00|14424|14420.5|14426|14424.5|14426|14424.5|14423|14420.5|103
1655306770000|2022-06-15 15:26:10|14425|14423.5|14425|14422.5|14425|14424.5|14424|14422.5|55
1655306780000|2022-06-15 15:26:20|14426|14423.5|14424|14422.5|14426|14423.5|14424|14422.5|11
1655306790000|2022-06-15 15:26:30|14425|14423.5|14425|14422.5|14425|14423.5|14424|14422.5|15
1655306800000|2022-06-15 15:26:40|14426|14423.5|14426|14424.5|14426.1|14424.6|14426|14423.5|54
1655306810000|2022-06-15 15:26:50|14426.1|14424.6|14428|14426.5|14428.1|14426.6|14426|14424.5|250
1655306820000|2022-06-15 15:27:00|14427|14425.5|14428|14426.5|14429|14427.5|14427|14425.5|158
1655306830000|2022-06-15 15:27:10|14429|14427.5|14430|14428.5|14430|14428.5|14428|14426.5|39
1655306840000|2022-06-15 15:27:20|14429.1|14427.6|14430|14427.5|14430|14427.6|14429|14427.5|183
1655306850000|2022-06-15 15:27:30|14429|14428.5|14429|14427.5|14429|14428.5|14429|14427.5|23
1655306860000|2022-06-15 15:27:40|14428|14426.5|14429|14426.5|14429|14427.5|14428|14426.5|50
1655306870000|2022-06-15 15:27:50|14428.1|14427.5|14429|14427.5|14429|14427.5|14428|14426.5|28
1655306880000|2022-06-15 15:28:00|14428|14426.5|14431|14429.5|14431|14429.5|14428|14426.5|51
1655306890000|2022-06-15 15:28:10|14430|14428.5|14430|14428.5|14431|14429.5|14430|14428.5|111
1655306900000|2022-06-15 15:28:20|14431|14429.5|14430|14428.5|14431.1|14429.5|14430|14428.5|114
1655306910000|2022-06-15 15:28:30|14429|14427.5|14430|14428.5|14430|14428.5|14429|14427.5|63
1655306920000|2022-06-15 15:28:40|14431|14429.5|14429|14427.5|14431|14429.5|14429|14427.5|30
1655306930000|2022-06-15 15:28:50|14428.1|14426.6|14427|14425.5|14428.1|14426.6|14426|14424.5|59
1655306940000|2022-06-15 15:29:00|14426|14424.5|14429|14427.5|14429|14427.5|14426|14424.5|65
1655306950000|2022-06-15 15:29:10|14428|14426.5|14428|14426.5|14429.9|14428.4|14428|14426.5|82
1655306970000|2022-06-15 15:29:30|14429|14427.5|14428|14426.5|14429|14427.5|14428|14426.5|48
1655306980000|2022-06-15 15:29:40|14427|14425.5|14429|14427.5|14429|14427.5|14427|14425.5|122
1655306990000|2022-06-15 15:29:50|14428|14426.5|14429|14427.5|14429|14427.5|14428|14426.5|51
1655307000000|2022-06-15 15:30:00|14428|14426.5|14428|14426.5|14429|14427.5|14426|14424.1|186
1655307010000|2022-06-15 15:30:10|14427|14425.5|14428|14426.5|14430|14428.5|14427|14425.5|260
1655307020000|2022-06-15 15:30:20|14428.9|14427.4|14429|14426.5|14429|14427.5|14428.9|14426.5|81
1655307030000|2022-06-15 15:30:30|14428|14427.5|14428|14426.5|14430|14428.5|14428|14426.5|249
1655307040000|2022-06-15 15:30:40|14427|14425.5|14423|14421.5|14428|14426.5|14423|14421.5|151
1655307050000|2022-06-15 15:30:50|14422|14420.5|14422|14420.5|14422|14420.5|14421|14419.5|45
1655307060000|2022-06-15 15:31:00|14423|14421.5|14419|14417.5|14423|14421.5|14419|14417.5|183
1655307070000|2022-06-15 15:31:10|14418|14416.5|14418|14416.5|14419|14417.5|14418|14416.5|144
1655307080000|2022-06-15 15:31:20|||||||||9
1655307090000|2022-06-15 15:31:30|14417.1|14415.6|14418|14416.5|14419|14417.5|14417|14415.5|136
1655307100000|2022-06-15 15:31:40|14417|14415.5|14417|14415.5|14417|14415.5|14417|14414.5|38
1655307110000|2022-06-15 15:31:50|14416|14414.5|14417|14415.5|14419|14416.6|14416|14414.5|402
1655307120000|2022-06-15 15:32:00|14418|14416.5|14416|14414.5|14418|14416.5|14416|14414.5|115
1655307130000|2022-06-15 15:32:10|14415|14413.5|14417|14415.5|14417|14415.5|14415|14413.5|101
1655307140000|2022-06-15 15:32:20|14418|14416.5|14418|14415.5|14418|14416.5|14417.1|14415.5|38
1655307150000|2022-06-15 15:32:30|14418.1|14415.6|14419|14417.5|14420.1|14418.4|14418|14415.6|154
1655307160000|2022-06-15 15:32:40|14419.9|14418.4|14418|14416.5|14419.9|14418.4|14418|14416.5|77
1655307170000|2022-06-15 15:32:50|14419|14415.5|14417|14415.5|14419|14416.5|14417|14415.5|100
1655307180000|2022-06-15 15:33:00|14417.1|14414.5|14416|14414.5|14417.1|14415.5|14416|14414.5|41
1655307190000|2022-06-15 15:33:10|14417|14414.6|14416|14414.5|14417|14414.6|14416|14414.5|28
1655307200000|2022-06-15 15:33:20|14417|14415.5|14417|14415.5|14417|14415.5|14416|14414.5|163
1655307210000|2022-06-15 15:33:30|14418|14416.5|14417|14415.5|14418|14416.5|14417|14415.5|33
1655307220000|2022-06-15 15:33:40|14416.1|14414.6|14415|14413.5|14417|14415.5|14415|14413.5|186
1655307230000|2022-06-15 15:33:50|14414|14412.5|14413|14411.5|14415|14413.5|14413|14411.5|175
1655307240000|2022-06-15 15:34:00|14414||14413||14414||14413||90
1655307250000|2022-06-15 15:34:10|14413.9|14412.4|14412|14410.5|14414|14412.4|14412|14410.5|93
1655307260000|2022-06-15 15:34:20|14411|14409.5|14410|14408.5|14411|14409.5|14410|14408.5|205
1655307270000|2022-06-15 15:34:30|14411|14409.5|14411|14409.5|14411|14409.5|14410.1|14408.5|295
1655307280000|2022-06-15 15:34:40|14411.1|14408.6|14410.1|14407.6|14411.1|14409.5|14410|14407.6|145
1655307290000|2022-06-15 15:34:50|14410|14407.5|14408|14406.5|14410|14407.6|14408|14406.5|87
1655307300000|2022-06-15 15:35:00|14409|14407.5|14411|14409.5|14411|14409.5|14408|14407.5|125
1655307310000|2022-06-15 15:35:10|14410|14408.5|14408|14406.5|14411|14409.5|14408|14406.5|164
1655307320000|2022-06-15 15:35:20|14409|14407.5|14409|14407.5|14409|14407.5|14409|14407.5|77
1655307330000|2022-06-15 15:35:30|14410|14408.5|14409|14407.5|14410|14408.5|14408|14406.5|130
1655307340000|2022-06-15 15:35:40|14408.1|14406.5|14409|14407.5|14410|14408.5|14408|14406.5|146
1655307350000|2022-06-15 15:35:50|14410|14407.6|14409|14407.5|14410|14407.6|14409|14407.5|117
1655307360000|2022-06-15 15:36:00|14410|14407.6|14410|14408.5|14410|14408.5|14409|14407.5|174
1655307370000|2022-06-15 15:36:10|14411|14409.5|14412|14410.5|14412|14410.5|14410|14408.5|215
1655307380000|2022-06-15 15:36:20|14413|14411.5|14414|14412.5|14414|14412.5|14412.9|14410.5|300
1655307390000|2022-06-15 15:36:30|14413|14411.5|14414|14412.5|14414|14412.5|14413|14411.5|48
1655307400000|2022-06-15 15:36:40|14415|14412.6|14414|14412.5|14415|14412.6|14414|14412.5|159
1655307410000|2022-06-15 15:36:50|14415|14413.5|14417|14415.5|14417|14415.5|14415|14413.5|30
1655307420000|2022-06-15 15:37:00|14416.1|14414.5|14417|14414.5|14417|14415.5|14416|14414.5|124
1655307430000|2022-06-15 15:37:10|14416.1|14414.6|14415|14413.5|14417|14414.6|14415|14412.5|105
1655307440000|2022-06-15 15:37:20|14416|14414.5|14416|14414.5|14417|14414.5|14415|14413.5|43
1655307450000|2022-06-15 15:37:30|||||||||43
1655307460000|2022-06-15 15:37:40|14417.1|14414.6|14417|14415.5|14417.1|14415.5|14416|14414.5|96
1655307470000|2022-06-15 15:37:50|14418|14416.5|14419|14417.5|14419|14417.5|14417|14415.5|92
1655307480000|2022-06-15 15:38:00|14418.9|14417.4|14419|14417.5|14419|14417.5|14418.9|14417.4|22
1655307490000|2022-06-15 15:38:10|14420|14418.5|14421|14418.5|14421|14419.5|14419|14417.5|144
1655307500000|2022-06-15 15:38:20|14420|14419.5|14422|14419.5|14422|14420.5|14420|14418.5|112
1655307510000|2022-06-15 15:38:30|14421.1|14419.6|14420|14418.5|14421.1|14419.6|14419|14417.5|267
1655307520000|2022-06-15 15:38:40|14419.9|14418.4|14425|14423.5|14425|14423.5|14419.9|14418.4|599
1655307530000|2022-06-15 15:38:50|14426.1|14423.6|14425|14423.5|14426.1|14424.5|14425|14423.5|114
1655307540000|2022-06-15 15:39:00|14424|14422.5|14425|14423.5|14425|14423.5|14424|14422.5|57
1655307550000|2022-06-15 15:39:10|14426|14424.5|14427|14425.5|14428.1|14426.5|14426|14424.5|229
1655307560000|2022-06-15 15:39:20|||||||||16
1655307570000|2022-06-15 15:39:30|14428|14426.5|14429|14427.5|14429|14427.5|14427|14425.5|128
1655307580000|2022-06-15 15:39:40|14430|14428.5|14431|14429.5|14431.1|14429.5|14430|14428.5|117
1655307590000|2022-06-15 15:39:50|14431.9|14430.4|14431|14428.5|14431.9|14430.4|14430|14428.5|70
1655307600000|2022-06-15 15:40:00|14430|14429.5|14428|14426.5|14431|14429.5|14427|14425.5|113
1655307610000|2022-06-15 15:40:10|14428.1|14426.6|14429|14427.5|14429|14427.5|14428.1|14426.6|23
1655307620000|2022-06-15 15:40:20|14428|14426.5|14428|14426.5|14429|14427.5|14428|14426.5|80
1655307630000|2022-06-15 15:40:30|14428.9|14427.4|14431|14429.5|14431|14429.5|14428.9|14427.4|62
1655307640000|2022-06-15 15:40:40|14430|14428.5|14429|14427.5|14431|14429.5|14429|14427.5|421
1655307650000|2022-06-15 15:40:50|14428.1|14426.6|14429|14426.5|14429|14427.5|14428|14426.5|25
1655307660000|2022-06-15 15:41:00|14428.1|14426.6|14430|14428.5|14430|14428.5|14428.1|14426.5|105
1655307670000|2022-06-15 15:41:10|14431|14429.5|14433|14431.5|14433|14431.5|14431|14429.5|60
1655307680000|2022-06-15 15:41:20|14433.9|14432.4|14433|14431.5|14434|14432.5|14433|14430.5|61
1655307690000|2022-06-15 15:41:30|14434|14430.5|14433|14431.5|14434|14431.6|14432|14430.5|90
1655307700000|2022-06-15 15:41:40|14434|14432.5|14432|14430.5|14434|14432.5|14432|14430.5|48
1655307710000|2022-06-15 15:41:50|14433|14431.5|14432|14430.5|14433|14431.5|14431|14429.5|128
1655307720000|2022-06-15 15:42:00|14431|14429.5|14433|14431.5|14433|14431.5|14431|14429.5|43
1655307730000|2022-06-15 15:42:10|14432|14430.5|14432|14430.5|14432|14430.5|14432|14430.5|57
1655307740000|2022-06-15 15:42:20|14431.1|14429.6|14432|14430.5|14433|14431.5|14431.1|14429.6|509
1655307750000|2022-06-15 15:42:30|14433|14431.5|14434|14432.5|14434|14432.5|14432|14430.5|175
1655307760000|2022-06-15 15:42:40|14436|14434.5|14436|14434.5|14437|14435.5|14436|14434.5|457
1655307770000|2022-06-15 15:42:50|14437|14435.5|14437|14435.5|14437|14435.5|14437|14435.5|7
1655307780000|2022-06-15 15:43:00|14438|14436.5|14437|14435.5|14438|14436.5|14437|14435.5|99
1655307790000|2022-06-15 15:43:10|14438|14436.5|14438|14436.5|14438|14436.5|14438|14436.5|18
1655307800000|2022-06-15 15:43:20|14437|14435.5|14436|14434.5|14437|14435.5|14436|14434.5|89
1655307810000|2022-06-15 15:43:30|14437|14435.5|14436|14434.5|14437|14435.5|14436|14434.5|112
1655307820000|2022-06-15 15:43:40|14435|14433.5|14434|14432.5|14436|14433.5|14434|14432.5|128
1655307830000|2022-06-15 15:43:50|14435|14433.5|14436|14433.5|14436|14434.5|14434|14432.5|100
1655307840000|2022-06-15 15:44:00|14435|14434.5|14435|14433.5|14436.1|14434.6|14435|14433.5|77
1655307850000|2022-06-15 15:44:10|14436|14434.5|14436|14434.5|14436|14434.5|14436|14434.5|79
1655307860000|2022-06-15 15:44:20|14435|14433.5|14435|14432.5|14435|14433.5|14434|14432.5|60
1655307870000|2022-06-15 15:44:30|14435.5|14433.5|14434|14432.5|14435.5|14433.5|14434|14432.5|158
1655307880000|2022-06-15 15:44:40|14433|14431.5|14434|14432.5|14434|14432.5|14433|14431.5|42
1655307890000|2022-06-15 15:44:50|||||||||178
1655307900000|2022-06-15 15:45:00|14435|14433.5|14435|14433.5|14436|14434.5|14435|14433.5|48
1655307910000|2022-06-15 15:45:10|14434|14432.5|14436|14433.5|14436|14433.5|14434|14432.5|51
1655307920000|2022-06-15 15:45:20|14435||14435||14435||14435||51
1655307930000|2022-06-15 15:45:30|14436|14434.5|14436|14434.5|14436|14434.5|14436|14434.5|12
1655307940000|2022-06-15 15:45:40|14435.1|14433.6|14435.9|14434.4|14435.9|14434.4|14435|14433.5|103
1655307950000|2022-06-15 15:45:50|14435|14433.5|14435|14432.5|14436|14434.5|14434|14432.5|81
1655307960000|2022-06-15 15:46:00|14434|14431.5|14435|14433.5|14435|14433.5|14434|14431.5|119
1655307970000|2022-06-15 15:46:10|14434|14432.5|14435|14433.5|14435|14433.5|14434|14432.5|92
1655307980000|2022-06-15 15:46:20|14436|14434.5|14438|14436.5|14438|14436.5|14435|14433.5|54
1655307990000|2022-06-15 15:46:30|14439|14437.5|14439|14437.5|14440|14438.5|14439|14436.5|80
1655308000000|2022-06-15 15:46:40|14438.1|14436.6|14438|14436.5|14439|14437.5|14438|14436.5|28
1655308010000|2022-06-15 15:46:50|14437.1|14435.6|14440|14437.5|14440|14437.5|14437|14435.5|29
1655308020000|2022-06-15 15:47:00|14439|14438.4|14439|14437.5|14440|14438.5|14439|14437.5|74
1655308030000|2022-06-15 15:47:10|14439.9|14438.4|14440|14438.5|14441|14439.5|14439.9|14438.4|813
1655308040000|2022-06-15 15:47:20|14441|14439.5|14440|14438.5|14441|14439.5|14440|14438.5|67
1655308050000|2022-06-15 15:47:30|14441|14439.5|14442|14440.5|14442|14440.5|14441|14439.5|30
1655308060000|2022-06-15 15:47:40|14441|14439.5|14441|14439.5|14442|14439.5|14441|14439.5|44
1655308070000|2022-06-15 15:47:50|14442|14440.5|14443|14441.5|14443|14441.5|14441|14439.5|80
1655308080000|2022-06-15 15:48:00|14444|14442.5|14443|14441.5|14444|14442.5|14443|14441.5|46
1655308090000|2022-06-15 15:48:10|14444|14442.5|14443|14441.5|14444|14442.5|14443|14441.5|14
1655308100000|2022-06-15 15:48:20|14442.9|14441.4|14441|14439.5|14442.9|14441.4|14441|14439.5|102
1655308110000|2022-06-15 15:48:30|14442|14438.5|14441|14439.5|14442|14439.5|14440|14438.5|105
1655308120000|2022-06-15 15:48:40|14440|14438.5|14439|14437.5|14440|14438.5|14439|14437.5|139
1655308130000|2022-06-15 15:48:50|14440|14438.5|14440|14438.5|14440|14438.5|14440|14438.5|2
1655308140000|2022-06-15 15:49:00|14439|14437.5|14439|14436.5|14439|14437.5|14438|14436.5|95
1655308150000|2022-06-15 15:49:10|14438|14436|14440|14438.5|14440|14438.5|14438|14436|19
1655308160000|2022-06-15 15:49:20|||||||||6
1655308170000|2022-06-15 15:49:30|14439|14437.5|14439|14437.5|14439|14437.5|14438|14436.5|85
1655308180000|2022-06-15 15:49:40|14438|14436.5|14438|14436.5|14439|14437.5|14438|14436.5|61
1655308190000|2022-06-15 15:49:50|14437.1|14435.6|14435|14433.5|14437.1|14435.6|14434|14432.5|141
1655308200000|2022-06-15 15:50:00|14436|14434.5|14436|14434.5|14438|14436.5|14436|14434.5|115
1655308210000|2022-06-15 15:50:10|14436.1|14434.6|14437|14435.5|14438|14436.5|14436|14434.5|27
1655308220000|2022-06-15 15:50:20|14436.1|14434.6|14436|14434.5|14436.1|14434.6|14436|14434.5|177
1655308230000|2022-06-15 15:50:30|14435|14433.5|14435|14433.5|14436|14434.5|14434.9|14433.4|138
1655308240000|2022-06-15 15:50:40|||||||||9
1655308250000|2022-06-15 15:50:50|||||||||11
1655308260000|2022-06-15 15:51:00|14435.1|14433.6|14435|14433.5|14436|14434.5|14435|14433.4|76
1655308270000|2022-06-15 15:51:10|14436|14434.5|14435|14433.5|14436|14434.5|14435|14433.5|55
1655308280000|2022-06-15 15:51:20|14436|14434.5|14436|14434.5|14436|14434.5|14436|14434.5|93
1655308290000|2022-06-15 15:51:30|14435.1|14433.6|14434|14432.5|14435.1|14433.6|14433|14431.5|270
1655308300000|2022-06-15 15:51:40|14435||14434||14435||14434||28
1655308310000|2022-06-15 15:51:50|14435|14433.5|14435|14433.5|14435|14433.5|14435|14433.5|26
1655308320000|2022-06-15 15:52:00|14436|14434.5|14435|14433.5|14436|14434.5|14435|14433.5|85
1655308330000|2022-06-15 15:52:10|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.4|84
1655308340000|2022-06-15 15:52:20|14433.1|14431.6|14433|14431.5|14433.9|14431.6|14433|14431.4|66
1655308350000|2022-06-15 15:52:30|14432|14430.5|14432|14430.5|14432|14430.5|14432|14430.5|127
1655308360000|2022-06-15 15:52:40|14431|14429.5|14431|14429.5|14431|14429.5|14431|14429.5|43
1655308370000|2022-06-15 15:52:50|14430|14428.5|14430|14428.5|14431|14429.5|14430|14428.5|75
1655308380000|2022-06-15 15:53:00|14431|14429.5|14431|14429.5|14431|14429.5|14431|14429.5|50
1655308390000|2022-06-15 15:53:10|14432||14432||14432||14432||12
1655308400000|2022-06-15 15:53:20|14431|14428.5|14430|14428.5|14431|14428.5|14430|14428.5|53
1655308410000|2022-06-15 15:53:30|14429|14427.5|14429|14427.5|14429|14427.5|14428|14426.5|175
1655308420000|2022-06-15 15:53:40|14430|14427|14429|14427.5|14430|14427.5|14429|14427|47
1655308430000|2022-06-15 15:53:50|14430|14428.5|14430|14427.5|14430|14428.5|14429|14427.5|134
1655308440000|2022-06-15 15:54:00|14429|14428.5|14429|14427.5|14430|14428.5|14429|14427.5|30
1655308450000|2022-06-15 15:54:10|14430|14428.5|14432|14430.5|14432|14430.5|14430|14428.5|48
1655308460000|2022-06-15 15:54:20|14433|14431.5|14433|14431.5|14433|14431.5|14433|14431.5|10
1655308470000|2022-06-15 15:54:30|14432|14430.5|14432|14430.5|14432|14430.5|14431|14429.5|108
1655308480000|2022-06-15 15:54:40|14433|14431.5|14434|14432.5|14434|14432.5|14433|14431.5|130
1655308490000|2022-06-15 15:54:50|14435|14433.5|14434|14432.5|14435|14433.5|14433|14431.5|56
1655308500000|2022-06-15 15:55:00|14435|14433.5|14435|14433.5|14435|14433.5|14434|14432.5|21
1655308510000|2022-06-15 15:55:10|14434|14432.5|14435|14433.5|14436|14434.5|14434|14432.5|26
1655308520000|2022-06-15 15:55:20|14436|14434.5|14435|14433.5|14436|14434.5|14435|14433.4|30
1655308530000|2022-06-15 15:55:30|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|74
1655308540000|2022-06-15 15:55:40|14432|14430.5|14433|14431.5|14434|14432.5|14432|14430.5|139
1655308550000|2022-06-15 15:55:50|14433.9|14432.4|14434|14432.5|14435|14433.5|14433.9|14432.4|52
1655308560000|2022-06-15 15:56:00|14435|14433.5|14436|14434.5|14436|14434.5|14435|14433.5|66
1655308570000|2022-06-15 15:56:10|14437|14435.5|14436|14434.5|14438|14436.5|14436|14434.5|101
1655308580000|2022-06-15 15:56:20|14437|14435.5|14438|14436.5|14438|14436.5|14436|14434.5|121
1655308590000|2022-06-15 15:56:30|14437|14435.5|14437|14434.5|14437|14435.5|14437|14434.5|20
1655308600000|2022-06-15 15:56:40|14436|14434|14437|14435.5|14437|14435.5|14436|14434|25
1655308610000|2022-06-15 15:56:50|14437.9|14436.4|14438|14436.5|14438|14436.5|14437.9|14435.5|86
1655308620000|2022-06-15 15:57:00|14438.9|14437.4|14439|14437.5|14440|14438.5|14438|14436.5|57
1655308630000|2022-06-15 15:57:10|14438.9|14437.4|14438|14436.5|14439|14437.5|14438|14436.5|92
1655308640000|2022-06-15 15:57:20|14437|14435.5|14438|14436.5|14439|14436.5|14437|14435.5|39
1655308650000|2022-06-15 15:57:30|14439|14437.5|14439|14437.5|14440|14437.5|14439|14436.5|13
1655308660000|2022-06-15 15:57:40|14439.9|14438.4|14439|14437.5|14441|14439.5|14439|14437.5|65
1655308670000|2022-06-15 15:57:50|14438|14436.5|14439|14436.5|14439|14437.5|14438|14436.5|27
1655308680000|2022-06-15 15:58:00|14438|14437.5|14439|14437.5|14440|14438.5|14438|14436.5|57
1655308690000|2022-06-15 15:58:10|14438|14436.5|14438|14436.5|14439|14437.5|14437|14435.5|96
1655308700000|2022-06-15 15:58:20|14439|14435.6|14438|14436.5|14439|14436.5|14437|14435.5|209
1655308710000|2022-06-15 15:58:30|14437|14435.5|14438|14436.5|14439|14436.5|14436|14434.5|229
1655308720000|2022-06-15 15:58:40|14439|14437.4|14438|14436.5|14439|14437.5|14438|14436.5|84
1655308730000|2022-06-15 15:58:50|14437.9|14436.4|14438|14436.5|14438|14436.5|14437.5|14435.5|32
1655308740000|2022-06-15 15:59:00|14437|14435.5|14437|14435.5|14437|14435.5|14437|14435.5|48
1655308750000|2022-06-15 15:59:10|14436|14434.5|14436|14434.5|14436|14434.5|14435|14433.5|147
1655308760000|2022-06-15 15:59:20||14433.5||14433.5||14433.5||14433.5|74
1655308770000|2022-06-15 15:59:30||14434.5||14434.5||14434.5||14434.5|5
1655308780000|2022-06-15 15:59:40|14435|14433.5|14430|14428.5|14435|14433.5|14430|14428.5|55
1655308790000|2022-06-15 15:59:50|14431||14430||14431||14430||1557
1655308800000|2022-06-15 16:00:00|14429|14427.5|14429|14427.5|14429|14427.5|14429|14427.5|63
1655308810000|2022-06-15 16:00:10|14430|14428.5|14429|14427.5|14430|14428.5|14429|14427.5|32
1655308820000|2022-06-15 16:00:20|14428.9|14427.4|14429|14427.5|14429|14427.5|14428|14426.5|51
1655308830000|2022-06-15 16:00:30|14430|14428.5|14430|14427.5|14430|14428.5|14429|14427.5|80
1655308840000|2022-06-15 16:00:40|14429|14428.5|14429|14427.5|14430|14428.5|14429|14427.5|113
1655308850000|2022-06-15 16:00:50|14430|14428.5|14429|14427.5|14430|14428.5|14429|14427.4|40
1655308860000|2022-06-15 16:01:00|14430|14428.5|14431|14429.5|14431|14429.5|14430|14428.5|20
1655308870000|2022-06-15 16:01:10|14431.9|14430.4|14434|14432.5|14434|14432.5|14431|14429.5|60
1655308880000|2022-06-15 16:01:20|14433|14431.5|14434|14432.5|14434|14432.5|14433|14431.5|19
1655308890000|2022-06-15 16:01:30||14431.5||14432.5||14432.5||14431.5|44
1655308900000|2022-06-15 16:01:40|14435|14433.5|14434|14432.5|14435|14433.5|14434|14432.5|13
1655308910000|2022-06-15 16:01:50|||||||||136
1655308920000|2022-06-15 16:02:00|14433|14431.5|14433|14430.5|14433|14431.5|14432.9|14430.5|42
1655308930000|2022-06-15 16:02:10|14432|14431.4|14433|14431.5|14433|14431.5|14432|14431.4|9
1655308940000|2022-06-15 16:02:20|14432|14430.5|14432|14430.5|14432.1|14430.6|14432|14430.5|107
1655308950000|2022-06-15 16:02:30|||||||||56
1655308960000|2022-06-15 16:02:40|||||||||31
1655308970000|2022-06-15 16:02:50|||||||||38
1655308980000|2022-06-15 16:03:00|14431|14429.5|14430|14428.5|14431|14429.5|14430|14428.5|71
1655308990000|2022-06-15 16:03:10|14431|14429.5|14430|14428.5|14432|14429.5|14430|14428.5|105
1655309000000|2022-06-15 16:03:20|14431|14429.5|14432|14430.5|14432|14430.5|14431|14429.4|12
1655309010000|2022-06-15 16:03:30|14433|14431.5|14433|14431.5|14433|14431.5|14432.9|14430.5|15
1655309020000|2022-06-15 16:03:40|14433.9|14432.4|14434|14432.5|14434|14432.5|14433.9|14431.5|7
1655309030000|2022-06-15 16:03:50|14433|14431.5|14433|14431.5|14433|14431.5|14432|14430.5|54
1655309040000|2022-06-15 16:04:00|14432|14430.5|14433|14431.5|14434|14432.5|14432|14430.5|40
1655309050000|2022-06-15 16:04:10|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|16
1655309060000|2022-06-15 16:04:20|14434|14432.5|14437|14434.5|14437|14434.5|14434|14432.5|17
1655309070000|2022-06-15 16:04:30|14436.9|14435.4|14437|14435.5|14437|14435.5|14436.9|14435.4|26
1655309080000|2022-06-15 16:04:40|14438|14436.5|14438|14436.5|14438|14436.5|14437|14435.5|116
1655309090000|2022-06-15 16:04:50|||||||||4
1655309100000|2022-06-15 16:05:00|14438.9|14436.4|14437|14435.5|14439|14437.5|14437|14435.5|199
1655309110000|2022-06-15 16:05:10|14436|14434.5|14437|14435.5|14437|14435.5|14436|14434.4|80
1655309120000|2022-06-15 16:05:20|14436.9|14435.4|14436|14434.5|14437|14435.5|14436|14434.5|22
1655309130000|2022-06-15 16:05:30|14437||14436||14437||14436||3
1655309140000|2022-06-15 16:05:40|14435|14433.5|14434|14432.5|14435|14433.5|14434|14432.5|22
1655309150000|2022-06-15 16:05:50|14433|14431.5|14434|14432.5|14434|14432.5|14433|14431.5|35
1655309160000|2022-06-15 16:06:00|14435|14433.5|14437|14435.5|14437|14435.5|14435|14433.5|165
1655309170000|2022-06-15 16:06:10|14436|14434.5|14437|14435.5|14437|14435.5|14436|14434.5|54
1655309180000|2022-06-15 16:06:20|14438|14436.5|14435|14433.5|14438|14436.5|14435|14433.5|34
1655309190000|2022-06-15 16:06:30|14435.9|14434.4|14435|14433.5|14437|14435.5|14435|14433.5|51
1655309200000|2022-06-15 16:06:40|14436|14434.4|14435|14433.5|14436|14434.5|14435|14433.5|320
1655309210000|2022-06-15 16:06:50|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|18
1655309220000|2022-06-15 16:07:00|14434|14432|14435|14433.5|14435|14433.5|14433.5|14432|49
1655309230000|2022-06-15 16:07:10|14436|14434.5|14436|14434.5|14436|14434.5|14436|14434.5|41
1655309240000|2022-06-15 16:07:20|14437|14435.5|14437|14435.5|14438|14436.5|14437|14435.5|28
1655309250000|2022-06-15 16:07:30|14436|14434.5|14437|14435.5|14437|14435.5|14436|14434.4|18
1655309260000|2022-06-15 16:07:40|14436|14434.5|14435|14433.5|14436|14434.5|14435|14433.5|34
1655309270000|2022-06-15 16:07:50|14436|14434.5|14436|14434.5|14436|14434.5|14435|14433.5|74
1655309280000|2022-06-15 16:08:00|14435.9|14434.4|14434|14432.5|14435.9|14434.4|14434|14432.5|40
1655309290000|2022-06-15 16:08:10|14434.9|14433.4|14435|14433.5|14435|14433.5|14434|14432.4|16
1655309300000|2022-06-15 16:08:20|14436|14434.5|14435|14433.5|14436|14434.5|14435|14433.5|64
1655309310000|2022-06-15 16:08:30|14436||14435||14436||14435||15
1655309320000|2022-06-15 16:08:40|14434|14432.5|14434|14432.5|14435|14433.5|14434|14432.5|43
1655309330000|2022-06-15 16:08:50|14433|14431.5|14432|14430.5|14433|14431.5|14432|14429.5|26
1655309340000|2022-06-15 16:09:00|14431|14429.5|14432|14430.5|14432|14430.5|14431|14429.5|9
1655309350000|2022-06-15 16:09:10|14431|14429.5|14431|14429.5|14431|14429.5|14431|14429.5|47
1655309360000|2022-06-15 16:09:20|14430|14428.5|14430|14428.5|14431|14429.5|14430|14428.5|31
1655309370000|2022-06-15 16:09:30|14431|14429.5|14431.9|14430.4|14431.9|14430.4|14430|14428.4|26
1655309380000|2022-06-15 16:09:40|14432|14430.5|14432|14429.5|14432|14430.5|14430.9|14428.5|45
1655309390000|2022-06-15 16:09:50|14431|14428.5|14431|14429.5|14431|14429.5|14430|14428.4|15
1655309400000|2022-06-15 16:10:00|14432|14430.4|14431|14429.5|14432|14430.4|14431|14429.5|65
1655309410000|2022-06-15 16:10:10|14430|14428.5|14430|14428.5|14430|14429.5|14430|14428.5|27
1655309420000|2022-06-15 16:10:20|14429|14427.5|14430|14428.5|14430|14428.5|14429|14427.5|35
1655309440000|2022-06-15 16:10:40|14431|14429|14430|14428.5|14431|14429|14430|14428.5|361
1655309450000|2022-06-15 16:10:50|14430.9|14428.4|14430|14428.5|14430.9|14428.5|14430|14428.4|12
1655309460000|2022-06-15 16:11:00|||||||||11
1655309470000|2022-06-15 16:11:10|14429|14427.5|14430|14428.5|14430|14428.5|14429|14427.5|45
1655309480000|2022-06-15 16:11:20|||||||||2
1655309490000|2022-06-15 16:11:30|14431|14429.5|14430|14428.5|14431|14429.5|14430|14428.5|44
1655309500000|2022-06-15 16:11:40|||||||||33
1655309510000|2022-06-15 16:11:50|14429|14427.5|14429|14427.5|14429|14427.5|14429|14427.5|37
1655309520000|2022-06-15 16:12:00|14430|14428.4|14430|14428.5|14430|14428.5|14429|14428.4|86
1655309530000|2022-06-15 16:12:10|14429|14427.5|14428.9|14427.4|14429|14427.5|14428.9|14427.4|29
1655309540000|2022-06-15 16:12:20|14429.9|14428.4|14428.9|14427.4|14429.9|14428.4|14428.9|14427.4|23
1655309550000|2022-06-15 16:12:30|||||||||2
1655309560000|2022-06-15 16:12:40|14427.9|14426.4|14427.9|14426.4|14428.9|14427.4|14427.9|14426.4|68
1655309570000|2022-06-15 16:12:50|14428.9|14427.4|14428.9|14427.4|14429.9|14428.4|14428.9|14427.4|25
1655309580000|2022-06-15 16:13:00|14429|14427.5|14429.9|14428.4|14429.9|14428.4|14428.9|14427.4|38
1655309590000|2022-06-15 16:13:10|||||||||89
1655309600000|2022-06-15 16:13:20|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|72
1655309610000|2022-06-15 16:13:30|14427.9|14426.4|14427.9|14426.4|14428|14426.4|14427.9|14425.4|65
1655309620000|2022-06-15 16:13:40|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14427.9|14426.4|42
1655309630000|2022-06-15 16:13:50|14429.9|14428.4|14428.9|14427.4|14430|14428.5|14428.9|14427.4|57
1655309640000|2022-06-15 16:14:00|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14428.9|14427.4|158
1655309650000|2022-06-15 16:14:10|14430.9|14429.4|14430.9|14429.4|14431.9|14430.4|14430.9|14429.4|79
1655309660000|2022-06-15 16:14:20|||||||||9
1655309670000|2022-06-15 16:14:30|14429.9|14428.4|14430.9|14429.4|14430.9|14429.4|14429.9|14428.4|4
1655309680000|2022-06-15 16:14:40|14431.9|14430.4|14431.9|14430.4|14432.9|14430.4|14431.9|14430.4|44
1655309690000|2022-06-15 16:14:50|14432.9|14431.4|14432.9|14431.4|14433.9|14432.4|14432.9|14431.4|14
1655309700000|2022-06-15 16:15:00|14433.9|14432.4|14434.9|14433.4|14434.9|14433.4|14433.9|14431.5|57
1655309710000|2022-06-15 16:15:10|14433.9|14432.4|14434.9|14432.4|14434.9|14433.4|14433.9|14432.4|35
1655309720000|2022-06-15 16:15:20|14435|14433.4|14434.9|14433.4|14435|14433.4|14434.9|14432.4|52
1655309730000|2022-06-15 16:15:30|14435|14433.5|14435.9|14434.4|14435.9|14434.4|14435|14433.5|5
1655309740000|2022-06-15 16:15:40|14436.9|14435.4|14436.9|14435.4|14437.9|14436.4|14436.9|14435.4|55
1655309750000|2022-06-15 16:15:50|||||||||25
1655309760000|2022-06-15 16:16:00|14436|14434.5|14435.9|14434.4|14436|14434.5|14435.9|14434.4|33
1655309770000|2022-06-15 16:16:10|14436|14434.5|14437.9|14436.4|14437.9|14436.4|14435.9|14434.4|33
1655309780000|2022-06-15 16:16:20|14438.9|14437.4|14438.9|14437.4|14438.9|14437.4|14438.9|14437.4|28
1655309790000|2022-06-15 16:16:30|14439.9|14438.4|14439.9|14438.4|14440.4|14438.4|14439.9|14437.9|4
1655309800000|2022-06-15 16:16:40|14439|14437.5|14438.9|14437.4|14439.9|14438.4|14438.9|14437.4|30
1655309810000|2022-06-15 16:16:50|14437.9|14436.4|14437.9|14436.4|14437.9|14436.4|14437.9|14436.4|5
1655309820000|2022-06-15 16:17:00|14438|14435.4|14437.9|14436.4|14438|14436.4|14437.9|14435.4|17
1655309830000|2022-06-15 16:17:10|14438.9|14437.4|14437.9|14436.4|14438.9|14437.4|14437.9|14436.4|15
1655309840000|2022-06-15 16:17:20|14438.9|14437.4|14439.9|14438.4|14439.9|14438.4|14438.9|14437.4|62
1655309850000|2022-06-15 16:17:30|14438.9|14437.4|14436.9|14435.4|14438.9|14437.4|14436.9|14435.4|43
1655309860000|2022-06-15 16:17:40|14437.9|14436.4|14437.9|14436.4|14437.9|14436.4|14437.9|14436.4|5
1655309870000|2022-06-15 16:17:50|14438|14436.5|14437.9|14436.4|14438|14436.5|14437.9|14436.4|9
1655309880000|2022-06-15 16:18:00|||||||||1
1655309890000|2022-06-15 16:18:10|14438.9|14437.4|14438.9|14436.4|14438.9|14437.4|14438.9|14436.4|15
1655309900000|2022-06-15 16:18:20|14437.9|14437.4|14436.9|14435.4|14437.9|14437.4|14436.9|14435.4|12
1655309910000|2022-06-15 16:18:30|14437|14434.5|14436.9|14435.4|14437|14435.4|14436.9|14434.4|0
1655309920000|2022-06-15 16:18:40|||||||||5
1655309940000|2022-06-15 16:19:00|14437.9|14436.4|14437.9|14436.4|14437.9|14436.4|14437|14435.4|18
1655309950000|2022-06-15 16:19:10|14438.9||14437.9||14438.9||14437.9||6
1655309960000|2022-06-15 16:19:20|14438.9|14437.4|14438.9|14437.4|14439.9|14437.5|14438.9|14437.4|30
1655309970000|2022-06-15 16:19:30|14439.9|14438.4|14438.9|14437.4|14439.9|14438.4|14438.9|14437.4|3
1655309980000|2022-06-15 16:19:40|14439|14437.5|14439.9|14438.4|14439.9|14438.4|14439|14437.4|3
1655309990000|2022-06-15 16:19:50|14438.9|14437.4|14439.9|14438.4|14439.9|14438.4|14438.9|14437.4|32
1655310000000|2022-06-15 16:20:00|14440|14437.5|14441|14438.5|14441|14438.6|14439|14437.4|49
1655310010000|2022-06-15 16:20:10|14440|14437.5|14439|14437.5|14440|14437.5|14439|14437.5|36
1655310020000|2022-06-15 16:20:20|14440|14438.5|14440|14438.5|14440|14438.5|14440|14438.5|6
1655310030000|2022-06-15 16:20:30|14439|14437.5|14439|14437.5|14440|14438.5|14439|14437.5|28
1655310040000|2022-06-15 16:20:40|14438|14436.5|14439.9|14438.4|14439.9|14438.4|14438|14436.5|1240
1655310050000|2022-06-15 16:20:50|14439|14437.5|14439|14437.5|14440|14438.5|14439|14437.5|5
1655310060000|2022-06-15 16:21:00|14440|14436.6|14439|14437.5|14440|14437.5|14438|14436.4|106
1655310070000|2022-06-15 16:21:10|14440|14438.4|14440|14438.5|14440|14438.5|14439|14438.4|4
1655310080000|2022-06-15 16:21:20|14439|14437.5|14438|14436.5|14439|14437.5|14438|14436.5|4
1655310090000|2022-06-15 16:21:30|14438.9|14437.4|14439|14437.5|14439|14437.5|14438|14436.5|22
1655310100000|2022-06-15 16:21:40|||||||||1
1655310110000|2022-06-15 16:21:50|14438.1|14436.6|14439|14436.5|14439|14437.5|14438.1|14436.5|8
1655310120000|2022-06-15 16:22:00|14438||14438||14439||14438||7
1655310130000|2022-06-15 16:22:10|14437|14435.5|14437|14434.5|14437|14435.5|14436.9|14434.5|31
1655310140000|2022-06-15 16:22:20|14436|14434.4|14435|14433.5|14436|14434.4|14435|14433.5|43
1655310150000|2022-06-15 16:22:30|||||||||2
1655310160000|2022-06-15 16:22:40|14436|14434.4|14435|14433.5|14436|14434.5|14435|14433.5|33
1655310170000|2022-06-15 16:22:50|14435.1|14433.6|14435|14433.5|14436|14433.6|14435|14433.5|4
1655310180000|2022-06-15 16:23:00|14434|14432.5|14434|14432.5|14434|14432.5|14434|14432.5|3
1655310190000|2022-06-15 16:23:10|14435|14433.5|14435|14433.5|14435|14433.5|14435|14433.5|6
1655310200000|2022-06-15 16:23:20|14434|14432.5|14435|14433.5|14435|14433.5|14434|14432.5|24
1655310220000|2022-06-15 16:23:40|14435.1|14433.6|14435|14433.5|14435.1|14433.6|14435|14433.5|1
1655310230000|2022-06-15 16:23:50|14434|14432.5|14434|14432.5|14435|14433.5|14434|14432.5|15
1655310240000|2022-06-15 16:24:00|14435|14433.4|14435|14432.5|14435|14433.4|14434.9|14432.5|7
1655310250000|2022-06-15 16:24:10|14434||14434||14434||14434||3
1655310280000|2022-06-15 16:24:40|14434.9|14433.4|14435|14433.5|14436|14434.5|14434.9|14433.4|33
1655310290000|2022-06-15 16:24:50|||||||||1
1655310310000|2022-06-15 16:25:10|14434|14432.5|14435|14432.5|14435|14433.5|14434|14432.5|26
1655310320000|2022-06-15 16:25:20|14434|14431.5|14436|14433.5|14436|14433.5|14434|14431.5|41
1655310330000|2022-06-15 16:25:30|14435.9|14434.4|14434|14432.5|14436|14434.5|14434|14432.5|31
1655310340000|2022-06-15 16:25:40|14435|14433.5|14435|14433.5|14435|14433.5|14435|14433.5|36
1655310350000|2022-06-15 16:25:50|||||||||32
1655310360000|2022-06-15 16:26:00|14434.9|14433.4|14436|14433.5|14436|14433.5|14434|14432.5|59
1655310370000|2022-06-15 16:26:10|14435.9|14433.4|14435|14433.5|14435.9|14433.5|14434|14432.4|63
1655310380000|2022-06-15 16:26:20|14434|14432.5|14434|14432.5|14434|14432.5|14433.9|14432.4|70
1655310390000|2022-06-15 16:26:30|14435|14433.5|14436|14434.5|14436|14434.5|14435|14433.5|54
1655310400000|2022-06-15 16:26:40|14436.9|14434.4|14437|14435.5|14437|14435.5|14436|14434.4|6
1655310410000|2022-06-15 16:26:50|14438|14436.5|14438|14436.5|14438|14436.5|14437|14435.5|48
1655310420000|2022-06-15 16:27:00|14437.9|14435.5|14437|14434.5|14437.9|14436.4|14436.9|14434.5|35
1655310430000|2022-06-15 16:27:10|14436.9|14435.4|14437|14434.5|14437|14435.5|14436.9|14434.5|1
1655310440000|2022-06-15 16:27:20|14437.8|14436.3|14438|14436.5|14438|14436.5|14437|14435.5|139
1655310450000|2022-06-15 16:27:30|14439|14437.5|14440|14437.5|14440|14437.5|14439|14437.5|47
1655310460000|2022-06-15 16:27:40||14438.5||14438.5||14438.5||14437.5|27
1655310470000|2022-06-15 16:27:50|14439|14437.5|14439|14437.5|14439|14437.5|14438|14436.5|24
1655310480000|2022-06-15 16:28:00|14438|14436.5|14437|14435.5|14438|14436.5|14437|14435.5|203
1655310490000|2022-06-15 16:28:10|14437.9|14435.4|14437|14435.5|14438|14436.5|14437|14435.4|16
1655310500000|2022-06-15 16:28:20|14436|14434.5|14437|14435.5|14437|14435.5|14436|14434.5|17
1655310510000|2022-06-15 16:28:30|||||||||28
1655310520000|2022-06-15 16:28:40|14438||14437||14438||14437||1
1655310530000|2022-06-15 16:28:50|14436|14434.5|14436|14433.5|14436|14434.5|14436|14433.5|26
1655310540000|2022-06-15 16:29:00|14435|14434.5|14437|14435.5|14438|14435.5|14435|14434.5|56
1655310550000|2022-06-15 16:29:10|14436.9|14434.5|14437|14434.5|14437|14435.5|14436.9|14434.5|2
1655310560000|2022-06-15 16:29:20|14436|14435.5|14436|14434.5|14436|14435.5|14436|14434.5|11
1655310570000|2022-06-15 16:29:30|14437|14435.5|14438|14436.5|14438|14436.5|14437|14434.5|12
1655310580000|2022-06-15 16:29:40|14437|14435.5|14436|14434.5|14437|14435.5|14436|14434.4|16
1655310590000|2022-06-15 16:29:50|14437|14433.5|14437|14435.5|14437|14435.5|14436|14433.5|3
1655310600000|2022-06-15 16:30:00|14438|14436.5|14437.9|14435.4|14438|14436.5|14437|14435.4|28
1655310610000|2022-06-15 16:30:10|14438|14435.5|14437|14435.5|14438|14436.5|14437|14435.5|5
1655310620000|2022-06-15 16:30:20|14438|14436.4|14437|14435.5|14438|14436.4|14437|14435.5|3
1655310640000|2022-06-15 16:30:40|14436.9|14435.4|14437|14435.5|14437|14435.5|14436.9|14435.4|11
1655310650000|2022-06-15 16:30:50|||||||||8
1655310660000|2022-06-15 16:31:00|14438|14436.5|14438|14436.5|14438|14436.5|14438|14436.5|8
1655310670000|2022-06-15 16:31:10|14437|14435.5|14437|14435.5|14437|14435.5|14437|14435.5|5
1655310680000|2022-06-15 16:31:20||14434.5||14435.5||14435.5||14434.5|6
1655310690000|2022-06-15 16:31:30|14437.9|14436.4|14439|14437.5|14439|14437.5|14437.9|14436.4|167
1655310700000|2022-06-15 16:31:40|14440|14438.5|14439|14437.5|14440|14438.5|14439|14437.5|23
1655310710000|2022-06-15 16:31:50|14440|14438.5|14440|14438.5|14441|14439.5|14440|14438.5|38
1655310720000|2022-06-15 16:32:00|14441|14439.5|14441|14439.5|14441|14439.5|14441|14439.5|7
1655310740000|2022-06-15 16:32:20|14440.9|14438.5|14441|14438.5|14441|14439.5|14440.9|14438.5|8
1655310750000|2022-06-15 16:32:30|14440.9|14439.4|14441|14439.5|14441|14439.5|14440.9|14439.4|0
1655310760000|2022-06-15 16:32:40|||||||||6
1655310770000|2022-06-15 16:32:50|14442|14440.5|14441|14439.5|14442|14440.5|14441|14439.5|70
1655310780000|2022-06-15 16:33:00|14442|14440.5|14442|14440.5|14442|14440.5|14441|14439.5|26
1655310790000|2022-06-15 16:33:10|14443|14441.5|14442|14439.5|14443|14441.5|14442|14439.5|11
1655310800000|2022-06-15 16:33:20|14441.9|14440.4|14442|14439.5|14442|14440.5|14441.9|14439.5|2
1655310810000|2022-06-15 16:33:30|14441|14438.5|14439|14437.5|14441|14438.5|14439|14437.5|72
1655310820000|2022-06-15 16:33:40|14439.9|14438.4|14440|14437.5|14440|14438.5|14439.9|14437.5|9
1655310830000|2022-06-15 16:33:50|14439|14436.5|14438|14436.5|14439|14437.5|14438|14436.5|70
1655310840000|2022-06-15 16:34:00|14437|14435.5|14437.9|14436.4|14438|14436.5|14436.9|14435.4|177
1655310850000|2022-06-15 16:34:10|14438.9|14436.5|14438.9|14437.4|14439|14437.4|14438.9|14436.5|2
1655310860000|2022-06-15 16:34:20|14437.9|14436.4|14438.9|14437.4|14438.9|14437.4|14437.9|14436.4|6
1655310870000|2022-06-15 16:34:30|14439.9|14438.4|14439.9|14437.4|14440|14438.4|14438.9|14437.4|49
1655310880000|2022-06-15 16:34:40|14440|14438.4|14438.9|14437.4|14440|14438.4|14438.9|14437.4|11
1655310890000|2022-06-15 16:34:50|14439.9|14438.4|14438.9|14437.4|14439.9|14438.4|14437.9|14436.4|42
1655310900000|2022-06-15 16:35:00|14439|14436.5|14437.9|14436.4|14439|14437.4|14437.9|14436.4|14
1655310910000|2022-06-15 16:35:10|14438.9|14437.4|14438.9|14437.4|14438.9|14437.4|14438.9|14437.4|11
1655310920000|2022-06-15 16:35:20|||||||||96
1655310930000|2022-06-15 16:35:30|14438|14436.4|14437.9|14436.4|14438|14437.4|14437.9|14436.4|16
1655310950000|2022-06-15 16:35:50|14438|14436.5|14438.9|14437.4|14438.9|14437.4|14438|14436.5|77
1655310960000|2022-06-15 16:36:00|14439|14436.5|14435.9|14434.4|14439|14437.4|14435.9|14434.4|20
1655310970000|2022-06-15 16:36:10|14436.9|14435.4|14436.9|14435.4|14437.9|14435.5|14436.9|14435.4|20
1655310980000|2022-06-15 16:36:20|14437|14435.5|14437.9|14436.4|14437.9|14436.4|14436.9|14435.4|29
1655310990000|2022-06-15 16:36:30|14438|14435.5|14438.9|14437.4|14438.9|14437.4|14437.9|14435.5|58
1655311000000|2022-06-15 16:36:40|14437.9|14436.4|14437.9|14435.4|14437.9|14436.4|14436.9|14435.4|37
1655311010000|2022-06-15 16:36:50|14436.9|14434.4|14436.9|14435.4|14436.9|14435.4|14435.9|14434.4|31
1655311020000|2022-06-15 16:37:00|14437|14434.5|14437.9|14435.4|14437.9|14436.4|14436.9|14434.5|43
1655311030000|2022-06-15 16:37:10|14437|14435.5|14436.9|14434.4|14437|14435.5|14436.9|14434.4|2
1655311050000|2022-06-15 16:37:30|14437.9|14435.4|14437.9|14436.4|14438|14436.4|14437.9|14435.4|68
1655311060000|2022-06-15 16:37:40|14437|14435.4|14438.9|14437.4|14438.9|14437.4|14437|14435.4|26
1655311070000|2022-06-15 16:37:50|14437.9|14436.4|14437.9|14436.4|14437.9|14437.4|14437.9|14436.4|24
1655311080000|2022-06-15 16:38:00|14438.9|14437.4|14437.9|14436.4|14438.9|14437.4|14437.9|14436.4|19
1655311090000|2022-06-15 16:38:10|14436.9|14435.4|14437.9|14435.4|14437.9|14436.4|14436.9|14435.4|5
1655311100000|2022-06-15 16:38:20|14436.9||14436.9||14437.9||14436.9||0
1655311110000|2022-06-15 16:38:30|||||||||1
1655311120000|2022-06-15 16:38:40|||||||||6
1655311130000|2022-06-15 16:38:50|14437|14435.5|14437.9|14436.4|14437.9|14436.4|14437|14435.5|20
1655311140000|2022-06-15 16:39:00|14436.9|14435.4|14436.9|14435.4|14437.9|14435.4|14436.9|14435.4|26
1655311150000|2022-06-15 16:39:10||14434.4||14435.4||14435.4||14434.4|13
1655311160000|2022-06-15 16:39:20|14435.9|14434.4|14436.9|14435.4|14436.9|14435.4|14435.9|14434.4|12
1655311170000|2022-06-15 16:39:30|14437.9||14437.9||14437.9||14437.9||0
1655311180000|2022-06-15 16:39:40|14437|14435.5|14437.9|14435.4|14437.9|14435.5|14436.9|14435.4|8
1655311190000|2022-06-15 16:39:50|14438|14436.4|14437.9|14436.4|14438|14436.4|14437.9|14435.4|1
1655311200000|2022-06-15 16:40:00|14438.9|14435.4|14438.9|14437.4|14439|14437.4|14437.9|14435.4|15
1655311210000|2022-06-15 16:40:10|14437.9|14436.4|14437.9|14435.4|14438.9|14436.5|14436.9|14435.4|11
1655311220000|2022-06-15 16:40:20|14438|14436.4|14436.9|14434.4|14438|14436.4|14435.9|14434.4|6
1655311230000|2022-06-15 16:40:30|14437.9|14435.4|14437.9|14435.4|14437.9|14435.4|14436.9|14435.4|6
1655311240000|2022-06-15 16:40:40|14438|14435.5|14437.9|14435.4|14438|14436.4|14436.9|14435.4|6
1655311250000|2022-06-15 16:40:50|14436.9|14435.5|14436.9|14435.4|14437.9|14436.4|14436|14434.5|11
1655311260000|2022-06-15 16:41:00|14435.9|14434.4|14437.9|14435.4|14437.9|14435.4|14435.9|14434.4|17
1655311270000|2022-06-15 16:41:10|14438|14436.4|14437.9|14435.4|14438|14436.4|14437.9|14435.4|1
1655311280000|2022-06-15 16:41:20|14436.9|14435.5|14437.9|14436.4|14437.9|14436.4|14436.9|14435.4|1
1655311290000|2022-06-15 16:41:30||14435.4||14435.4||14436.4||14435.4|0
1655311300000|2022-06-15 16:41:40|14438|14435.5|14436.9|14435.4|14438|14436.4|14436.9|14435.4|20
1655311310000|2022-06-15 16:41:50|14437|14435.5|14436.9|14435.4|14437.9|14436.4|14436.9|14435.4|2
1655311330000|2022-06-15 16:42:10|14437.9|14436.4|14437.9|14436.4|14437.9|14436.4|14437.9|14436.4|7
1655311340000|2022-06-15 16:42:20||14435.4||14435.4||14435.4||14435.4|20
1655311350000|2022-06-15 16:42:30|14437|14435.5|14436.9|14435.4|14437|14435.5|14436.9|14435.4|0
1655311360000|2022-06-15 16:42:40|14435.9|14434.4|14436.9|14435.4|14436.9|14435.4|14435.9|14434.4|14
1655311370000|2022-06-15 16:42:50||14434.4||14434.4||14434.4||14434.4|22
1655311380000|2022-06-15 16:43:00|14436|14434.5|14437.9|14436.4|14437.9|14436.4|14435.9|14434.4|2
1655311390000|2022-06-15 16:43:10|||||||||11
1655311400000|2022-06-15 16:43:20|14436.9|14435.4|14436.9|14435.4|14436.9|14435.4|14436|14434.4|11
1655311410000|2022-06-15 16:43:30|14436|14434.5|14436.9|14435.4|14437.9|14435.4|14435.9|14434.4|10
1655311430000|2022-06-15 16:43:50|14436.8|14435.3|14436.9|14435.4|14436.9|14435.4|14435.9|14434.4|12
1655311440000|2022-06-15 16:44:00|14435.9|14434.4|14436.9|14435.4|14436.9|14435.4|14435.9|14434.4|10
1655311450000|2022-06-15 16:44:10|14436|14434.5|14435.9|14434.4|14436.9|14434.5|14435.9|14433.4|11
1655311460000|2022-06-15 16:44:20|14436.9||14435.9||14436.9||14435.9||13
1655311470000|2022-06-15 16:44:30|14436.8|14435.3|14435.9|14434.4|14436.8|14435.3|14435.9|14434.4|3
1655311490000|2022-06-15 16:44:50|14436|14434.5|14435.9|14434.4|14436|14434.5|14435.9|14434.4|2
1655311500000|2022-06-15 16:45:00|14434.9|14433.4|14432.9|14431.4|14434.9|14433.4|14432.9|14431.4|9
1655311510000|2022-06-15 16:45:10|14433|14431.5|14434.9|14433.4|14434.9|14433.4|14432.9|14431.4|48
1655311520000|2022-06-15 16:45:20|14434|14432.5|14435.9|14433.4|14435.9|14434.4|14434|14432.5|26
1655311530000|2022-06-15 16:45:30|14434.9|14434.4|14434.9|14433.4|14435.9|14434.4|14434.9|14433.4|4
1655311540000|2022-06-15 16:45:40|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|2
1655311550000|2022-06-15 16:45:50|14435.8|14434.3|14435.9|14434.4|14436.9|14435.4|14435.8|14434.3|17
1655311560000|2022-06-15 16:46:00|14434.9|14433.4|14434.9|14432.4|14436|14434.4|14434.9|14432.4|22
1655311570000|2022-06-15 16:46:10||14433.4||14433.4||14433.4||14433.4|0
1655311590000|2022-06-15 16:46:30|14433.9|14432.4|14434.9|14432.4|14434.9|14432.4|14433.9|14432.4|15
1655311600000|2022-06-15 16:46:40|14433.9|14433.4|14434.9|14432.4|14434.9|14433.4|14433.9|14432.4|4
1655311610000|2022-06-15 16:46:50||14433.4||14433.4||14433.4||14433.4|1
1655311620000|2022-06-15 16:47:00|14435|14433.5|14434.9|14433.4|14435|14433.5|14434.9|14433.4|12
1655311630000|2022-06-15 16:47:10|||||||||2
1655311640000|2022-06-15 16:47:20|14433.9|14432.4|14433.9|14431.4|14434.9|14433.4|14433.9|14431.4|10
1655311650000|2022-06-15 16:47:30|14432.9|14432.4|14433.9|14431.4|14433.9|14432.4|14432.9|14431.4|1
1655311660000|2022-06-15 16:47:40|14432.9|14432.4|14434|14431.5|14434|14432.4|14432.9|14431.4|7
1655311670000|2022-06-15 16:47:50|14433.9|14432.4|14433.9|14432.4|14434|14432.4|14433.9|14431.4|14
1655311680000|2022-06-15 16:48:00|||||||||47
1655311690000|2022-06-15 16:48:10|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|1
1655311710000|2022-06-15 16:48:30|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14431.4|5
1655311720000|2022-06-15 16:48:40|||||||||3
1655311740000|2022-06-15 16:49:00|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|10
1655311750000|2022-06-15 16:49:10|14433|14431.5|14433.9|14431.4|14433.9|14431.5|14432.9|14431.4|6
1655311760000|2022-06-15 16:49:20|14433|14431.5|14432.9|14431.4|14433|14431.5|14431.9|14430.4|4
1655311770000|2022-06-15 16:49:30|14433.9|14431.5|14432.9|14431.4|14433.9|14431.5|14432.9|14431.4|0
1655311780000|2022-06-15 16:49:40|14433.9||14433.9||14433.9||14433.9||6
1655311790000|2022-06-15 16:49:50|14432.9|14432.4|14434|14431.5|14434|14432.4|14432.9|14431.4|2
1655311800000|2022-06-15 16:50:00|14433.9|14431.4|14433.9|14432.4|14434|14432.5|14433.9|14431.4|20
1655311810000|2022-06-15 16:50:10||14431.4||14432.4||14432.4||14431.4|5
1655311820000|2022-06-15 16:50:20|14434.9|14431.4|14433.9|14431.4|14434.9|14431.4|14433.9|14431.4|1
1655311830000|2022-06-15 16:50:30||14432.4||14432.4||14432.4||14432.4|0
1655311840000|2022-06-15 16:50:40|14433.8|14432.3|14432.9|14431.4|14433.8|14432.3|14432.9|14431.4|75
1655311860000|2022-06-15 16:51:00|14432|14430.4|14431.9|14430.4|14433|14431.4|14431.9|14430.4|17
1655311870000|2022-06-15 16:51:10|14432|14429.4|14431.9|14430.4|14432|14430.4|14431.9|14429.4|18
1655311880000|2022-06-15 16:51:20|14430.9|14429.4|14431.9|14430.4|14431.9|14430.4|14430.9|14429.4|61
1655311890000|2022-06-15 16:51:30|14432.9|14431.4|14433.9|14432.4|14433.9|14432.4|14432.9|14431.4|29
1655311910000|2022-06-15 16:51:50|14434|14431.5|14432.9|14431.4|14434|14432.4|14432.9|14431.4|12
1655311920000|2022-06-15 16:52:00|14433.9|14431.5|14432.9|14431.4|14433.9|14432.3|14432.9|14431.4|26
1655311930000|2022-06-15 16:52:10|14433.9||14432.9||14433.9||14432.9||105
1655311940000|2022-06-15 16:52:20|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|7
1655311950000|2022-06-15 16:52:30|14431.8|14430.3|14430.9|14429.4|14431.9|14430.3|14430.9|14429.4|39
1655311960000|2022-06-15 16:52:40|14431.9||14430.9||14431.9||14430.9||2
1655311970000|2022-06-15 16:52:50|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|12
1655311980000|2022-06-15 16:53:00|14430.9|14429.4|14430.9|14429.4|14431.9|14430.4|14430.9|14429.4|18
1655312000000|2022-06-15 16:53:20|14431.9|14430.4|14432.9|14431.4|14432.9|14431.4|14431.9|14430.4|25
1655312010000|2022-06-15 16:53:30|14432.8|14431.3|14433.9|14432.4|14434|14432.4|14432|14430.4|15
1655312020000|2022-06-15 16:53:40|14432.9|14431.4|14433.9|14432.4|14433.9|14432.4|14432.9|14431.4|18
1655312030000|2022-06-15 16:53:50|14432.9|14431.4|14432.9|14431.4|14433.9|14432.4|14431.9|14430.4|12
1655312040000|2022-06-15 16:54:00|14432|14430.5|14432.9|14431.4|14432.9|14431.4|14431.9|14430.4|170
1655312060000|2022-06-15 16:54:20|14433.4|14430.4|14431.9|14430.4|14433.4|14430.9|14431.9|14430.4|26
1655312070000|2022-06-15 16:54:30|||||||||1
1655312080000|2022-06-15 16:54:40|14432.9|14431.4|14431.9|14430.4|14432.9|14431.4|14431.9|14430.4|22
1655312090000|2022-06-15 16:54:50|14432|14430.5|14431.9|14430.4|14432.9|14430.5|14431.9|14430.4|1
1655312100000|2022-06-15 16:55:00|14432.8|14431.3|14432.9|14431.4|14433|14431.4|14432.8|14430.5|9
1655312110000|2022-06-15 16:55:10|14432|14430.5|14432.9|14431.4|14432.9|14431.4|14431.9|14430.4|43
1655312120000|2022-06-15 16:55:20|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|2
1655312130000|2022-06-15 16:55:30|14432.9|14431.3|14432.9|14431.4|14432.9|14431.4|14431.9|14431.3|26
1655312140000|2022-06-15 16:55:40|14433.9|14432.4|14434.9|14433.4|14434.9|14433.4|14433.9|14432.4|41
1655312150000|2022-06-15 16:55:50|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|14435.9|14433.4|40
1655312160000|2022-06-15 16:56:00|14436.9|14435.4|14436.9|14435.4|14436.9|14435.4|14436.9|14434.4|72
1655312170000|2022-06-15 16:56:10||14434.4||14435.4||14435.4||14434.4|38
1655312180000|2022-06-15 16:56:20|14435.9|14434.4|14435.9|14434.4|14436.9|14434.4|14435.9|14434.4|83
1655312190000|2022-06-15 16:56:30|14436.9|14435.4|14435.9|14433.4|14436.9|14435.4|14434.9|14433.4|21
1655312200000|2022-06-15 16:56:40|14434.9||14434.9||14434.9||14434.9||0
1655312210000|2022-06-15 16:56:50|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|2
1655312220000|2022-06-15 16:57:00|14436.9|14435.4|14435.9|14434.4|14436.9|14435.4|14435.9|14434.4|55
1655312230000|2022-06-15 16:57:10|14434.9|14433.4|14434.9|14433.4|14435.9|14434.4|14434.9|14432.4|27
1655312240000|2022-06-15 16:57:20|14435|14433.5|14435.9|14434.4|14435.9|14434.4|14434.9|14433.4|12
1655312250000|2022-06-15 16:57:30|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|2
1655312260000|2022-06-15 16:57:40|14433.9|14432.4|14434.9|14432.4|14434.9|14433.4|14433.9|14432.4|32
1655312270000|2022-06-15 16:57:50||14433.4||14433.4||14433.4||14433.4|1
1655312280000|2022-06-15 16:58:00|14433.9|14432.4|14434.9|14432.4|14434.9|14432.4|14433.9|14432.4|3
1655312290000|2022-06-15 16:58:10||14433.4||14433.4||14433.4||14433.4|0
1655312300000|2022-06-15 16:58:20|14433.9|14432.4|14433.9|14432.4|14434.9|14433.4|14433.9|14432.4|9
1655312310000|2022-06-15 16:58:30|14434.9|14433.4|14434.9|14432.4|14434.9|14433.4|14433.9|14432.4|31
1655312320000|2022-06-15 16:58:40|14433.9||14433.9||14433.9||14433.9||0
1655312330000|2022-06-15 16:58:50|14434.9|14433.4|14433.9|14432.4|14434.9|14433.4|14433.9|14432.4|55
1655312340000|2022-06-15 16:59:00|14432.9|14431.4|14433.9|14431.4|14433.9|14432.3|14432.9|14431.4|6
1655312350000|2022-06-15 16:59:10|14432.9||14432.9||14432.9||14432.9||13
1655312360000|2022-06-15 16:59:20|14433.9|14430.4|14433.9|14432.4|14433.9|14432.4|14433.9|14430.4|25
1655312370000|2022-06-15 16:59:30|14432.9|14431.4|14432.9|14430.4|14432.9|14431.4|14431.9|14430.4|8
1655312380000|2022-06-15 16:59:40|14431.9|14431.4|14432.9|14431.4|14432.9|14431.4|14431.9|14431.4|12
1655312390000|2022-06-15 16:59:50|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|1
1655312400000|2022-06-15 17:00:00|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14431.9|14431.4|3
1655312410000|2022-06-15 17:00:10|14432.8|14431.3|14431.9|14430.4|14432.8|14431.3|14431.9|14430.4|3
1655312420000|2022-06-15 17:00:20|||||||||5
1655312440000|2022-06-15 17:00:40|14432|14430.5|14432.9|14430.4|14432.9|14430.5|14432|14430.4|29
1655312450000|2022-06-15 17:00:50||14431.4||14431.4||14431.4||14431.4|0
1655312460000|2022-06-15 17:01:00|||||||||18
1655312470000|2022-06-15 17:01:10|||||||||1
1655312480000|2022-06-15 17:01:20|||||||||1
1655312500000|2022-06-15 17:01:40|14433|14431.5|14431.9|14430.4|14433|14431.5|14431.9|14430.4|3
1655312510000|2022-06-15 17:01:50|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|0
1655312520000|2022-06-15 17:02:00|14433.9|14432.3|14433.9|14432.4|14433.9|14432.4|14433.8|14432.3|13
1655312530000|2022-06-15 17:02:10|14432.9|14431.4|14433.9|14432.4|14433.9|14432.4|14432.9|14431.4|28
1655312540000|2022-06-15 17:02:20|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|1
1655312550000|2022-06-15 17:02:30|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|20
1655312560000|2022-06-15 17:02:40|14432.9||14431.9||14432.9||14431.9||1
1655312580000|2022-06-15 17:03:00||14429.4||14430.4||14430.4||14429.4|5
1655312590000|2022-06-15 17:03:10||14429.4||14429.4||14430.4||14429.4|0
1655312600000|2022-06-15 17:03:20||14430.4||14429.4||14430.4||14429.4|1
1655312610000|2022-06-15 17:03:30|14430.9||14431.9||14431.9||14430.9||3
1655312630000|2022-06-15 17:03:50|14432.4|14430.4|14431.9|14430.4|14432.4|14430.4|14430.9|14429.4|3
1655312640000|2022-06-15 17:04:00|14430.9|14429.4|14431.9|14429.4|14431.9|14430.4|14430.9|14429.4|4
1655312650000|2022-06-15 17:04:10|14432.9|14430.4|14432.9|14430.4|14432.9|14430.4|14432.9|14430.4|19
1655312660000|2022-06-15 17:04:20|14432.8|14431.3|14432.9|14431.4|14432.9|14431.4|14432.8|14431.3|3
1655312670000|2022-06-15 17:04:30|14431.9|14430.4|14432.9|14430.4|14432.9|14430.4|14431.9|14430.4|9
1655312680000|2022-06-15 17:04:40|14432.8|14431.3|14432.9|14430.4|14432.9|14431.4|14432.8|14430.4|5
1655312690000|2022-06-15 17:04:50|14432|14430.5|14432.9|14430.4|14432.9|14431.4|14432|14430.4|17
1655312700000|2022-06-15 17:05:00|14431.9|14430.8|14432.9|14431.4|14433.3|14431.4|14431.9|14430.4|1
1655312710000|2022-06-15 17:05:10|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14429.4|43
1655312720000|2022-06-15 17:05:20|||||||||22
1655312730000|2022-06-15 17:05:30|14432.8|14430.3|14432.9|14430.4|14432.9|14431.4|14431.9|14430.3|9
1655312740000|2022-06-15 17:05:40|14431.9|14431.4|14432.9|14430.4|14432.9|14431.4|14431.9|14430.4|6
1655312750000|2022-06-15 17:05:50|14431.9|14429.3|14432.9|14431.4|14432.9|14431.4|14431.8|14429.3|8
1655312760000|2022-06-15 17:06:00|14431.9|14430.4|14432.9|14431.4|14432.9|14431.4|14431.9|14430.3|48
1655312770000|2022-06-15 17:06:10|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|6
1655312780000|2022-06-15 17:06:20|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|19
1655312790000|2022-06-15 17:06:30|14433.9||14433.9||14433.9||14433.9||25
1655312820000|2022-06-15 17:07:00|14432.9||14433.9||14433.9||14432.9||1
1655312830000|2022-06-15 17:07:10|14433.8|14432.4|14433.8|14432.3|14433.8|14432.4|14433.8|14431.4|0
1655312840000|2022-06-15 17:07:20|14433.9|14431.4|14433.9|14431.4|14433.9|14431.4|14433.9|14431.4|5
1655312850000|2022-06-15 17:07:30|14434.9|14432.4|14435.9|14433.4|14435.9|14434.4|14434.8|14431.4|24
1655312860000|2022-06-15 17:07:40|14434.9|14434.4|14435.9|14433.4|14435.9|14434.4|14434.9|14433.4|23
1655312870000|2022-06-15 17:07:50|14434.9|14434.3|14435.9|14434.4|14435.9|14434.4|14434.9|14434.3|6
1655312880000|2022-06-15 17:08:00|14435.8|14434.3|14435.9|14433.4|14435.9|14434.3|14434.9|14432.9|5
1655312890000|2022-06-15 17:08:10|14434.9||14434.9||14434.9||14434.9||0
1655312900000|2022-06-15 17:08:20||14432.4||14432.4||14432.4||14432.4|7
1655312910000|2022-06-15 17:08:30|14434.8|14433.3|14433.9|14432.4|14434.8|14433.3|14433.9|14432.4|6
1655312920000|2022-06-15 17:08:40||14431.4||14431.4||14431.4||14431.4|3
1655312930000|2022-06-15 17:08:50|14432.9||14432.9||14432.9||14432.9||1
1655312940000|2022-06-15 17:09:00|14433|14431.5|14433.9|14432.4|14433.9|14432.4|14433|14431.4|3
1655312950000|2022-06-15 17:09:10|14434|14431.4|14434.9|14432.4|14434.9|14432.5|14434|14431.4|14
1655312960000|2022-06-15 17:09:20|14434.8|14433.3|14433.9|14432.4|14434.9|14433.4|14433.9|14432.4|2
1655312990000|2022-06-15 17:09:50|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|2
1655313000000|2022-06-15 17:10:00|14433.9|14432.3|14433.9|14432.4|14433.9|14432.4|14433.8|14432.3|26
1655313010000|2022-06-15 17:10:10|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14433.9|14433.4|2
1655313020000|2022-06-15 17:10:20|14435.9|14432.4|14433.9|14432.4|14435.9|14432.4|14433.9|14432.4|38
1655313040000|2022-06-15 17:10:40||14431.4||14432.4||14432.4||14431.4|1
1655313060000|2022-06-15 17:11:00|||||||||1
1655313110000|2022-06-15 17:11:50|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|7
1655313120000|2022-06-15 17:12:00|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|4
1655313130000|2022-06-15 17:12:10|14434|14432.5|14433.9|14432.4|14434|14432.5|14433.9|14432.4|13
1655313140000|2022-06-15 17:12:20|||||||||2
1655313150000|2022-06-15 17:12:30|14434|14432.5|14434.9|14433.4|14434.9|14433.4|14433.9|14432.4|10
1655313160000|2022-06-15 17:12:40|14433.9|14432.4|14434.9|14433.4|14434.9|14433.4|14433.9|14432.3|4
1655313170000|2022-06-15 17:12:50|14434.8|14433.3|14434.9|14433.4|14434.9|14433.4|14434.8|14432.4|4
1655313180000|2022-06-15 17:13:00||14432.4||14433.4||14433.4||14432.4|1
1655313190000|2022-06-15 17:13:10||14432.4||14433.4||14433.4||14432.4|5
1655313200000|2022-06-15 17:13:20|14435.9|14432.4|14435.9|14434.4|14435.9|14434.4|14435.9|14432.4|3
1655313210000|2022-06-15 17:13:30||14433.4||14434.4||14434.4||14433.4|3
1655313220000|2022-06-15 17:13:40|14434.9|14433.4|14435.9|14434.4|14435.9|14434.4|14434.9|14433.3|10
1655313230000|2022-06-15 17:13:50|14435.8|14434.3|14435.9|14433.4|14435.9|14434.4|14435.8|14433.4|1
1655313240000|2022-06-15 17:14:00|14434.9|14434.4|14434.9|14433.4|14434.9|14434.4|14434.9|14433.4|0
1655313250000|2022-06-15 17:14:10|14435|14433.5|14435.9|14433.4|14435.9|14433.5|14435|14433.4|3
1655313260000|2022-06-15 17:14:20|14435.8|14434.3|14434.9|14433.4|14435.9|14434.4|14434.9|14433.4|7
1655313270000|2022-06-15 17:14:30|||||||||3
1655313280000|2022-06-15 17:14:40|||||||||5
1655313290000|2022-06-15 17:14:50|14434.8|14433.3|14433.9|14432.4|14434.8|14433.3|14433.9|14432.4|60
1655313300000|2022-06-15 17:15:00|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|45
1655313320000|2022-06-15 17:15:20|14433.9|14432.4|14434.9|14433.4|14434.9|14433.4|14433.9|14432.4|4
1655313330000|2022-06-15 17:15:30|||||||||1
1655313350000|2022-06-15 17:15:50|14435|14433.5|14436.9|14435.4|14436.9|14435.4|14435|14433.5|19
1655313370000|2022-06-15 17:16:10|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|43
1655313380000|2022-06-15 17:16:20|||||||||2
1655313390000|2022-06-15 17:16:30|||||||||15
1655313400000|2022-06-15 17:16:40|14434.9|14433.4|14434.9|14433.4|14435.9|14433.4|14434.9|14433.3|13
1655313410000|2022-06-15 17:16:50|||||||||4
1655313420000|2022-06-15 17:17:00|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|100
1655313470000|2022-06-15 17:17:50|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|20
1655313480000|2022-06-15 17:18:00|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|13
1655313490000|2022-06-15 17:18:10|14432.9|14431.4|14432.9|14431.4|14432.9|14432.4|14432.9|14431.4|3
1655313500000|2022-06-15 17:18:20|14431.9|14430.4|14431.9|14430.4|14432.9|14430.4|14431.9|14430.4|12
1655313510000|2022-06-15 17:18:30|14430.9|14429.4|14431.9|14430.4|14431.9|14430.4|14430.9|14429.4|1
1655313530000|2022-06-15 17:18:50|||||||||3
1655313540000|2022-06-15 17:19:00|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|26
1655313570000|2022-06-15 17:19:30|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|106
1655313600000|2022-06-15 17:20:00|||||||||7
1655313610000|2022-06-15 17:20:10|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|6
1655313620000|2022-06-15 17:20:20|14434.8|14432.4|14434.9|14432.4|14434.9|14433.4|14434.8|14432.4|1
1655313630000|2022-06-15 17:20:30|14433.9|14433.4|14434.9|14433.4|14434.9|14433.4|14433.9|14433.4|1
1655313660000|2022-06-15 17:21:00|||||||||1
1655313680000|2022-06-15 17:21:20|14434.8|14433.3|14433.9|14431.4|14434.8|14433.3|14433.9|14431.4|6
1655313690000|2022-06-15 17:21:30|14432.9|14432.4|14433.9|14432.4|14433.9|14432.4|14432.9|14432.4|3
1655313710000|2022-06-15 17:21:50|||||||||5
1655313720000|2022-06-15 17:22:00|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|6
1655313740000|2022-06-15 17:22:20||14432.4||14432.4||14432.4||14432.4|13
1655313750000|2022-06-15 17:22:30|14433.9||14433.9||14433.9||14433.9||9
1655313760000|2022-06-15 17:22:40|14432.9|14431.4|14433.9|14432.4|14433.9|14432.4|14432.9|14431.4|4
1655313770000|2022-06-15 17:22:50||14431.4||14431.4||14431.4||14431.4|1
1655313790000|2022-06-15 17:23:10|14432.9||14432.9||14432.9||14432.9||0
1655313810000|2022-06-15 17:23:30|14431.9|14430.4|14432.9|14430.4|14433.4|14431.4|14431.9|14430.4|7
1655313820000|2022-06-15 17:23:40|14432.8|14431.3|14432.9|14431.4|14432.9|14431.4|14432.8|14431.3|0
1655313830000|2022-06-15 17:23:50|||||||||3
1655313840000|2022-06-15 17:24:00|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|9
1655313850000|2022-06-15 17:24:10|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|7
1655313870000|2022-06-15 17:24:30|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|6
1655313900000|2022-06-15 17:25:00|||||||||9
1655313920000|2022-06-15 17:25:20|14434.9|14433.4|14434.9|14432.4|14434.9|14433.4|14434.9|14432.4|10
1655313930000|2022-06-15 17:25:30|14433.9||14433.9||14433.9||14433.9||0
1655313940000|2022-06-15 17:25:40|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|20
1655313960000|2022-06-15 17:26:00|||||||||25
1655313970000|2022-06-15 17:26:10|14435.9|14434.3|14435.9|14433.4|14435.9|14434.4|14434|14432.5|54
1655313980000|2022-06-15 17:26:20|14435.8|14434.3|14435.8|14434.3|14435.8|14434.3|14435.8|14434.3|1
1655313990000|2022-06-15 17:26:30|14434.9|14433.3|14434.8|14433.3|14435.8|14433.4|14434.8|14433.3|4
1655314010000|2022-06-15 17:26:50|||||||||4
1655314030000|2022-06-15 17:27:10|14435.8|14433.8|14434.8|14433.3|14435.8|14434.3|14434.8|14433.3|18
1655314040000|2022-06-15 17:27:20|14435.8|14434.3|14434.8|14433.3|14435.8|14434.3|14434.8|14433.3|12
1655314050000|2022-06-15 17:27:30||14432.3||14432.3||14432.3||14432.3|11
1655314060000|2022-06-15 17:27:40|14435.8|14433.3|14435.8|14433.3|14435.8|14433.3|14434.8|14433.3|33
1655314070000|2022-06-15 17:27:50|14434.8||14434.8||14434.8||14434.8||0
1655314080000|2022-06-15 17:28:00|14436.8|14435.3|14436.8|14435.3|14437.8|14435.3|14436.8|14435.3|13
1655314090000|2022-06-15 17:28:10|14437.8|14436.3|14437.8|14436.3|14437.8|14436.3|14437.8|14436.3|1
1655314100000|2022-06-15 17:28:20|14437.9|14436.4|14438.8|14436.3|14438.8|14436.4|14437.8|14436.3|22
1655314110000|2022-06-15 17:28:30|14437.8|14437.3|14437.8|14436.3|14437.8|14437.3|14437.8|14436.3|11
1655314120000|2022-06-15 17:28:40|14438.8|14437.3|14438.8|14436.3|14438.8|14437.3|14438.8|14436.3|2
1655314130000|2022-06-15 17:28:50|14437.9|14436.4|14437.8|14436.3|14437.9|14436.4|14437.8|14436.3|0
1655314140000|2022-06-15 17:29:00|14438.8|14436.4|14437.8|14436.3|14438.8|14436.4|14437.8|14436.3|4
1655314150000|2022-06-15 17:29:10|14437.9|14435.4|14437.8|14436.3|14437.9|14436.3|14437.8|14435.4|4
1655314160000|2022-06-15 17:29:20||14435.3||14436.3||14436.3||14435.3|16
1655314170000|2022-06-15 17:29:30|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|12
1655314180000|2022-06-15 17:29:40|14437.8|14436.3|14437.8|14436.3|14437.8|14436.3|14437.8|14436.3|9
1655314190000|2022-06-15 17:29:50|14436.9|14435.3|14436.8|14435.3|14436.9|14435.4|14436.8|14435.3|0
1655314200000|2022-06-15 17:30:00|14437.8|14435.4|14437.8|14435.3|14437.9|14436.3|14436.8|14435.3|25
1655314210000|2022-06-15 17:30:10|14436.9|14435.4|14437.8|14435.3|14437.8|14435.4|14436.9|14435.3|0
1655314220000|2022-06-15 17:30:20|14436.8|14435.4|14437.8|14435.3|14437.8|14436.3|14436.8|14435.3|10
1655314230000|2022-06-15 17:30:30||14436.3||14436.3||14436.3||14436.3|1
1655314240000|2022-06-15 17:30:40|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|1
1655314290000|2022-06-15 17:31:30|14437.8|14436.3|14437.8|14436.3|14437.8|14436.3|14437.8|14435.3|8
1655314300000|2022-06-15 17:31:40||14435.3||14436.3||14436.3||14435.3|1
1655314330000|2022-06-15 17:32:10|||||||||10
1655314340000|2022-06-15 17:32:20|||||||||6
1655314360000|2022-06-15 17:32:40|||||||||2
1655314370000|2022-06-15 17:32:50||14435.3||14436.3||14436.3||14435.3|2
1655314390000|2022-06-15 17:33:10|14437.9|14436.4|14437.8|14436.3|14437.9|14436.4|14437.8|14436.3|8
1655314400000|2022-06-15 17:33:20|||||||||7
1655314410000|2022-06-15 17:33:30|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|7
1655314420000|2022-06-15 17:33:40|||||||||30
1655314470000|2022-06-15 17:34:30|||||||||1
1655314490000|2022-06-15 17:34:50|||||||||11
1655314500000|2022-06-15 17:35:00|||||||||2
1655314510000|2022-06-15 17:35:10|||||||||20
1655314520000|2022-06-15 17:35:20|14435.8|14434.3|14436.8|14434.3|14436.9|14435.3|14435.8|14434.3|14
1655314530000|2022-06-15 17:35:30|14435.9|14434.4|14435.8|14434.3|14436.8|14434.4|14435.8|14434.3|2
1655314560000|2022-06-15 17:36:00|||||||||6
1655314570000|2022-06-15 17:36:10|14436.8|14435.3|14436.8|14434.3|14436.8|14435.3|14435.8|14434.3|1
1655314580000|2022-06-15 17:36:20|14435.8||14436.8||14436.8||14435.8||0
1655314590000|2022-06-15 17:36:30|14435.8|14435.3|14435.8|14434.3|14435.8|14435.3|14435.8|14434.3|6
1655314600000|2022-06-15 17:36:40|14435.9|14434.4|14433.8|14432.3|14436.8|14434.4|14433.8|14432.3|10
1655314610000|2022-06-15 17:36:50|14434.8|14432.4|14434.8|14433.3|14434.9|14433.3|14434.8|14432.4|6
1655314620000|2022-06-15 17:37:00|14435.8|14434.3|14435.8|14434.3|14435.8|14434.3|14435.8|14434.3|0
1655314630000|2022-06-15 17:37:10|14435.9|14434.4|14434.8|14433.3|14435.9|14434.4|14434.8|14433.3|7
1655314640000|2022-06-15 17:37:20|||||||||1
1655314650000|2022-06-15 17:37:30|14433.8|14432.3|14433.8|14432.3|14433.8|14432.3|14433.8|14432.3|5
1655314660000|2022-06-15 17:37:40|14434.8|14433.3|14432.8|14431.3|14434.8|14433.3|14432.8|14431.3|55
1655314680000|2022-06-15 17:38:00|||||||||2
1655314690000|2022-06-15 17:38:10|14432.9|14431.4|14433.8|14432.3|14433.8|14432.3|14432.9|14431.4|7
1655314700000|2022-06-15 17:38:20|14433.7|14432.2|14432.8|14431.3|14433.7|14432.2|14432.8|14431.3|8
1655314710000|2022-06-15 17:38:30|14436.8|14435.3|14435.8|14434.3|14436.8|14435.3|14435.8|14434.3|41
1655314720000|2022-06-15 17:38:40|14437.8|14435.3|14436.8|14435.3|14437.8|14435.3|14436.8|14435.3|4
1655314730000|2022-06-15 17:38:50|||||||||1
1655314740000|2022-06-15 17:39:00|14435.8|14434.3|14435.8|14434.3|14436.8|14435.3|14435.8|14434.3|8
1655314750000|2022-06-15 17:39:10|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|18
1655314760000|2022-06-15 17:39:20|14436.7|14435.2|14435.8|14434.3|14436.7|14435.2|14435.8|14434.3|35
1655314770000|2022-06-15 17:39:30|||||||||2
1655314780000|2022-06-15 17:39:40|14434.8|14433.3|14434.8|14432.3|14435.8|14434.3|14434.8|14432.3|33
1655314790000|2022-06-15 17:39:50||14433.3||14433.3||14433.3||14432.3|1
1655314800000|2022-06-15 17:40:00|14433.8|14432.3|14433.8|14432.3|14433.8|14432.3|14433.8|14432.3|0
1655314810000|2022-06-15 17:40:10|14432.9|14431.3|14432.8|14431.3|14432.9|14431.4|14432.8|14431.3|8
1655314820000|2022-06-15 17:40:20|||||||||1
1655314840000|2022-06-15 17:40:40|||||||||8
1655314850000|2022-06-15 17:40:50|14433.8|14432.3|14432.8|14431.3|14434.3|14432.3|14432.8|14431.3|3
1655314860000|2022-06-15 17:41:00|||||||||1
1655314870000|2022-06-15 17:41:10|14431.8|14430.3|14430.8|14429.3|14431.8|14430.3|14430.8|14429.3|4
1655314890000|2022-06-15 17:41:30|14431.8|14430.3|14430.8|14429.3|14431.8|14430.3|14430.8|14429.3|5
1655314900000|2022-06-15 17:41:40|14431.8|14428.4|14429.8|14428.3|14431.8|14429.3|14429.8|14428.3|19
1655314910000|2022-06-15 17:41:50|14429.9|14428.4|14430.8|14429.3|14430.8|14429.3|14429.9|14428.4|1
1655314920000|2022-06-15 17:42:00|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|0
1655314930000|2022-06-15 17:42:10|||||||||2
1655314940000|2022-06-15 17:42:20|||||||||1
1655314960000|2022-06-15 17:42:40|14430.8|14429.3|14431.8|14430.3|14431.8|14430.3|14430.8|14429.3|18
1655314970000|2022-06-15 17:42:50|14430.8|14429.3|14430.8|14429.3|14430.8|14429.3|14430.8|14429.3|1
1655314980000|2022-06-15 17:43:00|||||||||2
1655314990000|2022-06-15 17:43:10|14429.8|14428.3|14430.8|14429.3|14430.8|14429.3|14429.8|14428.3|47
1655315000000|2022-06-15 17:43:20||14428.3||14428.3||14428.3||14428.3|3
1655315010000|2022-06-15 17:43:30||14429.3||14429.3||14429.3||14429.3|5
1655315020000|2022-06-15 17:43:40|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|20
1655315030000|2022-06-15 17:43:50|14430.8|14429.3|14430.8|14429.3|14431.8|14430.3|14430.8|14429.3|25
1655315060000|2022-06-15 17:44:20|||||||||2
1655315070000|2022-06-15 17:44:30|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|2
1655315080000|2022-06-15 17:44:40|14431.9|14429.3|14430.8|14429.3|14431.9|14430.3|14430.8|14429.3|5
1655315100000|2022-06-15 17:45:00|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|2
1655315130000|2022-06-15 17:45:30|14431.7|14430.2|14430.8|14429.3|14431.7|14430.2|14430.8|14429.3|3
1655315140000|2022-06-15 17:45:40|14430.3|14428.3|14429.8|14428.3|14430.3|14428.8|14429.8|14428.3|3
1655315160000|2022-06-15 17:46:00|14428.8|14427.3|14428.8|14427.3|14428.8|14427.3|14428.8|14427.3|1
1655315170000|2022-06-15 17:46:10|14429.8|14428.3|14429.8|14427.3|14429.8|14428.3|14428.8|14427.3|10
1655315180000|2022-06-15 17:46:20||14428.3||14428.3||14428.3||14427.3|0
1655315190000|2022-06-15 17:46:30||14427.3||14427.3||14427.3||14427.3|7
1655315200000|2022-06-15 17:46:40||14428.3||14427.3||14428.3||14427.3|3
1655315210000|2022-06-15 17:46:50|14428.8|14427.4|14429.8|14428.3|14429.8|14428.3|14428.8|14427.3|4
1655315220000|2022-06-15 17:47:00|14428.9|14427.4|14428.8|14427.3|14428.9|14427.4|14428.8|14427.3|13
1655315230000|2022-06-15 17:47:10|14429.8|14428.3|14428.8|14427.3|14429.8|14428.3|14428.8|14427.3|19
1655315250000|2022-06-15 17:47:30|||||||||6
1655315270000|2022-06-15 17:47:50|14427.8|14426.3|14428.8|14426.3|14428.8|14427.3|14427.8|14426.3|22
1655315280000|2022-06-15 17:48:00|14427.8|14427.3|14427.8|14425.3|14427.8|14427.3|14426.8|14425.3|120
1655315290000|2022-06-15 17:48:10|14426.9|14425.4|14426.8|14425.3|14427.8|14426.3|14426.8|14425.3|8
1655315300000|2022-06-15 17:48:20|||||||||9
1655315310000|2022-06-15 17:48:30||14424.3||14425.3||14425.3||14424.3|27
1655315320000|2022-06-15 17:48:40|||||||||1
1655315330000|2022-06-15 17:48:50|14427|14425.5|14429.8|14428.3|14429.8|14428.3|14427|14425.5|24
1655315340000|2022-06-15 17:49:00|14428.8|14427.3|14429.8|14428.3|14429.8|14428.3|14428.8|14427.3|7
1655315350000|2022-06-15 17:49:10|||||||||1
1655315360000|2022-06-15 17:49:20|14428.8|14427.3|14429.8|14428.3|14429.8|14428.3|14428.8|14427.3|14
1655315370000|2022-06-15 17:49:30||14427.3||14427.3||14427.3||14427.3|0
1655315380000|2022-06-15 17:49:40|14430.8|14428.3|14431.8|14429.3|14431.8|14429.3|14430.8|14428.3|35
1655315390000|2022-06-15 17:49:50|14431.7|14430.3|14429.8|14428.3|14431.7|14430.3|14429.8|14428.3|13
1655315400000|2022-06-15 17:50:00|14430.8|14429.3|14430.8|14429.3|14430.8|14429.3|14430.8|14429.3|3
1655315410000|2022-06-15 17:50:10|14429.8|14428.3|14429.8|14428.3|14430.8|14428.8|14429.8|14428.3|5
1655315420000|2022-06-15 17:50:20|14430.8|14429.3|14430.8|14429.3|14430.8|14429.3|14430.8|14429.3|0
1655315440000|2022-06-15 17:50:40|14429.8|14428.3|14430.8|14429.3|14430.8|14429.3|14429.8|14428.3|6
1655315450000|2022-06-15 17:50:50|||||||||1
1655315460000|2022-06-15 17:51:00|14431.8|14428.3|14429.8|14428.3|14431.8|14428.3|14429.8|14428.3|41
1655315470000|2022-06-15 17:51:10|14430.8|14429.3|14429.8|14428.3|14430.8|14429.3|14429.8|14428.3|17
1655315480000|2022-06-15 17:51:20|14430.8|14429.3|14429.8|14428.3|14430.8|14429.3|14429.8|14428.3|48
1655315490000|2022-06-15 17:51:30|14430.8||14429.8||14430.8||14429.8||0
1655315500000|2022-06-15 17:51:40|14428.8|14427.3|14428.8|14427.3|14428.8|14427.3|14428.8|14427.3|9
1655315510000|2022-06-15 17:51:50|14427.9|14426.4|14427.8|14426.3|14427.9|14426.4|14427.8|14426.3|5
1655315520000|2022-06-15 17:52:00|14428.8|14427.3|14429.8|14427.3|14429.8|14427.3|14427.8|14427.3|56
1655315530000|2022-06-15 17:52:10|14428.8|14426.3|14427.8|14426.3|14428.8|14426.3|14427.8|14426.3|13
1655315540000|2022-06-15 17:52:20|14428.8|14427.3|14428.8|14426.3|14428.8|14427.3|14428.8|14426.3|1
1655315550000|2022-06-15 17:52:30|14429.8|14427.3|14429.8|14427.3|14429.8|14427.3|14429.8|14427.3|5
1655315560000|2022-06-15 17:52:40|14428.8||14429.8||14429.8||14428.8||5
1655315570000|2022-06-15 17:52:50|14428.8||14429.8||14429.8||14428.8||6
1655315580000|2022-06-15 17:53:00|14428.8||14429.8||14429.8||14428.8||0
1655315590000|2022-06-15 17:53:10|14428.8|14428.3|14428.8|14427.3|14428.8|14428.3|14428.8|14427.3|18
1655315600000|2022-06-15 17:53:20|14427.8|14426.3|14427.8|14426.3|14427.9|14426.4|14427.8|14426.3|18
1655315610000|2022-06-15 17:53:30|14428.8|14427.3|14428.8|14427.3|14428.8|14427.3|14428.8|14427.3|16
1655315630000|2022-06-15 17:53:50|14428.7|14427.2|14428.8|14426.3|14428.8|14427.3|14427.8|14426.3|71
1655315640000|2022-06-15 17:54:00|14429.7|14427.3|14430.8|14429.3|14431.8|14429.3|14429.7|14427.3|16
1655315650000|2022-06-15 17:54:10|14429.8|14428.3|14429.8|14427.3|14430.8|14428.3|14428.8|14427.3|29
1655315660000|2022-06-15 17:54:20||14428.3||14427.3||14428.3||14427.3|1
1655315670000|2022-06-15 17:54:30||14428.3||14427.3||14428.3||14427.3|13
1655315680000|2022-06-15 17:54:40|14429.9|14427.4|14430.8|14429.3|14431.8|14429.3|14429.8|14427.3|143
1655315690000|2022-06-15 17:54:50|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|14431.8|14429.3|1
1655315700000|2022-06-15 17:55:00|14432.8|14431.3|14433.8|14432.3|14433.8|14432.3|14432.8|14430.3|23
1655315710000|2022-06-15 17:55:10|14433.7|14432.2|14436.8|14435.3|14436.8|14435.3|14432.8|14431.3|48
1655315720000|2022-06-15 17:55:20|14437.7|14434.3|14437.8|14436.3|14438.8|14437.3|14437.7|14434.3|43
1655315730000|2022-06-15 17:55:30|14438.8|14437.3|14437.8|14436.3|14438.8|14437.3|14437.8|14436.3|8
1655315740000|2022-06-15 17:55:40|14438.8|14437.3|14435.8|14434.3|14438.8|14437.3|14435.8|14434.3|12
1655315750000|2022-06-15 17:55:50|14436.8|14435.3|14436.8|14435.3|14437.8|14435.3|14436.8|14435.3|5
1655315760000|2022-06-15 17:56:00|14437.8||14437.8||14437.8||14437.8||27
1655315770000|2022-06-15 17:56:10|14436.8|14436.3|14441.3|14437.8|14441.3|14437.8|14436.8|14436.3|22
1655315780000|2022-06-15 17:56:20|14440.8|14437.3|14440.8|14438.3|14441.8|14439.3|14440.8|14437.3|26
1655315790000|2022-06-15 17:56:30|14440.7|14439.2|14439.8|14438.3|14440.8|14439.2|14439.8|14438.3|2
1655315800000|2022-06-15 17:56:40|14440.8|14439.3|14441.8|14439.3|14441.8|14439.3|14440.8|14439.3|4
1655315810000|2022-06-15 17:56:50|14442.8|14440.3|14445.8|14443.3|14446.8|14444.3|14442.8|14440.3|57
1655315820000|2022-06-15 17:57:00||14444.3||14444.3||14444.3||14444.3|1
1655315830000|2022-06-15 17:57:10|14445.7|14444.2|14444.8|14441.3|14445.7|14444.2|14444.8|14441.3|44
1655315840000|2022-06-15 17:57:20|14443.8||14442.8||14443.8||14442.8||0
1655315850000|2022-06-15 17:57:30|14443.8|14442.3|14444.8|14443.3|14444.8|14443.3|14443.8|14442.3|14
1655315860000|2022-06-15 17:57:40|14444.7|14443.2|14443.8|14441.3|14444.7|14443.2|14443.7|14441.3|18
1655315880000|2022-06-15 17:58:00|14444.8|14442.2|14443.8|14442.3|14444.8|14443.3|14443.8|14442.2|6
1655315890000|2022-06-15 17:58:10|14444.8||14443.8||14444.8||14443.8||5
1655315900000|2022-06-15 17:58:20|14443.7|14441.3|14443.8|14440.3|14443.8|14441.3|14443.7|14440.3|5
1655315910000|2022-06-15 17:58:30|||||||||1
1655315920000|2022-06-15 17:58:40|14444.3|14440.8|14444.3|14440.8|14444.3|14440.8|14442.9|14439.9|8
1655315930000|2022-06-15 17:58:50|14442.9|14440.4|14443.3|14439.8|14444.3|14440.8|14442.9|14439.8|54
1655315940000|2022-06-15 17:59:00|14442.8|14439.3|14448.8|14445.3|14449.8|14447.2|14442.8|14439.3|51
1655315950000|2022-06-15 17:59:10|14448.3|14444.8|14448.8|14445.3|14448.8|14445.3|14447.8|14444.3|15
1655315960000|2022-06-15 17:59:20|14449.8|14447.3|14452.3|14448.8|14454.8|14451.3|14448.8|14446.8|155
1655315970000|2022-06-15 17:59:30|14451.8|14448.3|14451.8|14448.3|14451.8|14448.3|14451.8|14448.3|0
1655315980000|2022-06-15 17:59:40|14451.3|14447.8|14446.8|14445.3|14451.3|14447.8|14446.8|14445.3|7
1655315990000|2022-06-15 17:59:50|14446.9|14445.4|14451.8|14448.3|14451.8|14448.3|14446.9|14445.3|9
1655316000000|2022-06-15 18:00:00|14451.7|14449.2|14443.8|14440.3|14453.8|14450.3|14443.8|14440.3|24
1655316010000|2022-06-15 18:00:10|14443.3|14439.8|14445.3|14441.8|14445.3|14441.8|14439.7|14436.3|58
1655316020000|2022-06-15 18:00:20|14445.7|14442.2|14460.8|14459.3|14460.8|14459.3|14445.7|14442.2|22
1655316030000|2022-06-15 18:00:30|14466.8|14464.3|14457.8|14455.3|14471.8|14469.3|14457.8|14455.3|58
1655316040000|2022-06-15 18:00:40|14456.8|14453.3|14458.8|14456.3|14460.8|14458.3|14455.8|14453.3|77
1655316050000|2022-06-15 18:00:50|14457.8|14455.3|14460.8|14458.3|14461.8|14458.3|14456.8|14455.3|20
1655316060000|2022-06-15 18:01:00|14459.8|14457.3|14450.8|14448.3|14459.8|14457.3|14450.8|14448.3|17
1655316070000|2022-06-15 18:01:10|14449.8|14447.3|14443.8|14442.3|14449.8|14447.3|14443.8|14442.3|23
1655316080000|2022-06-15 18:01:20|14443.6|14442.1|14446.8|14443.3|14446.8|14444.3|14441.8|14439.3|118
1655316090000|2022-06-15 18:01:30|14445.8|14442.3|14443.8|14441.3|14445.8|14443.3|14443.8|14441.3|18
1655316100000|2022-06-15 18:01:40|14442.8|14438.3|14439.8|14437.3|14442.8|14440.3|14439.8|14437.3|66
1655316110000|2022-06-15 18:01:50|14438.8|14435.3|14437.8|14436.3|14441.8|14439.3|14436.8|14435.3|158
1655316120000|2022-06-15 18:02:00|14438.8|14434.4|14437.8|14435.3|14438.8|14435.3|14436.8|14434.3|16
1655316130000|2022-06-15 18:02:10|14436.8|14436.2|14438.8|14436.3|14438.8|14436.3|14436.8|14436.2|9
1655316140000|2022-06-15 18:02:20|14435.8|14433.3|14432.7|14430.2|14435.8|14433.3|14431.8|14430.2|55
1655316150000|2022-06-15 18:02:30|14432.8|14430.3|14432.8|14431.3|14432.8|14431.3|14432.8|14430.3|6
1655316160000|2022-06-15 18:02:40|14430.8|14427.3|14430.8|14428.3|14431.8|14429.3|14430.8|14427.3|35
1655316170000|2022-06-15 18:02:50|14431.8|14429.2|14432.8|14430.3|14433.8|14431.3|14431.7|14429.2|21
1655316180000|2022-06-15 18:03:00|14430.8|14429.3|14429.8|14426.3|14431.8|14429.3|14429.7|14426.3|37
1655316190000|2022-06-15 18:03:10|14428.8|14427.3|14424.8|14423.3|14429.8|14427.3|14422.8|14421.3|34
1655316200000|2022-06-15 18:03:20|14423.8|14422.3|14425.8|14422.3|14426.8|14425.3|14423.8|14422.3|23
1655316210000|2022-06-15 18:03:30|14424.8|14423.3|14426.8|14424.3|14426.8|14424.3|14424.8|14423.2|9
1655316220000|2022-06-15 18:03:40|14424.9|14423.4|14423.7|14422.2|14424.9|14423.4|14422.8|14420.8|17
1655316230000|2022-06-15 18:03:50|14423.8|14422.3|14421.8|14418.3|14423.8|14422.3|14420.8|14418.3|30
1655316240000|2022-06-15 18:04:00|14421.7|14419.2|14420.3|14417.8|14422.8|14420.3|14419.8|14417.3|46
1655316250000|2022-06-15 18:04:10|14419.8|14417.3|14415.8|14413.3|14419.8|14417.3|14414.8|14413.2|94
1655316260000|2022-06-15 18:04:20|14413.8|14412.3|14408.8|14407.3|14413.8|14412.3|14408.8|14407.3|164
1655316270000|2022-06-15 18:04:30|14407.8|14405.3|14406.8|14404.3|14407.8|14406.2|14405.8|14404.3|121
1655316280000|2022-06-15 18:04:40|14405.8|14403.3|14404.8|14402.3|14406.8|14404.3|14403.8|14401|97
1655316290000|2022-06-15 18:04:50|14403.8|14401.3|14402.8|14401.3|14403.8|14401.3|14402.8|14401.3|6
1655316300000|2022-06-15 18:05:00|14401.8|14400.3|14409.8|14407.3|14409.8|14407.3|14401.8|14399.3|73
1655316310000|2022-06-15 18:05:10|14410.8|14408.3|14411.8|14410.3|14411.8|14410.3|14406.8|14405.2|66
1655316320000|2022-06-15 18:05:20|14413.7|14412.2|14413.8|14411.3|14414.8|14413.3|14409.8|14408.3|64
1655316330000|2022-06-15 18:05:30|14412.8|14410.3|14412.8|14410.3|14412.8|14410.3|14409.8|14407.3|28
1655316340000|2022-06-15 18:05:40|14413.7|14411.2|14409.8|14406.3|14413.8|14411.3|14408.8|14406.3|88
1655316350000|2022-06-15 18:05:50|14407.8|14407.3|14404.8|14401.3|14407.8|14407.3|14402.8|14401.2|21
1655316360000|2022-06-15 18:06:00|14403.8|14400.3|14401.8|14398.3|14406.8|14404.3|14400.8|14398.2|48
1655316370000|2022-06-15 18:06:10|14402.7|14399.3|14403.8|14400.3|14407.7|14406.2|14401.8|14399.2|47
1655316380000|2022-06-15 18:06:20|14402.8|14400.2|14406.8|14404.3|14409.8|14408.2|14402.7|14400.2|36
1655316390000|2022-06-15 18:06:30|14405.8|14403.3|14407.8|14405.3|14407.8|14405.3|14404.8|14402.3|17
1655316400000|2022-06-15 18:06:40|14407.7|14405.2|14404.7|14402.2|14407.7|14405.2|14403.8|14402.2|9
1655316410000|2022-06-15 18:06:50|14404.8|14402.3|14399.8|14397.3|14405.8|14403.3|14398.8|14396.3|31
1655316420000|2022-06-15 18:07:00|14398.8|14398.3|14399.8|14398.3|14399.8|14398.3|14398.8|14397.3|36
1655316430000|2022-06-15 18:07:10|14398.8|14397.3|14399.8|14398.3|14400.8|14399.3|14397.8|14396.3|47
1655316440000|2022-06-15 18:07:20|14400.8|14399.3|14406.8|14404.3|14406.8|14404.3|14400.8|14399.3|30
1655316450000|2022-06-15 18:07:30|14407.8|14405.3|14406.9|14404.4|14412.7|14411.2|14406.9|14404.4|63
1655316460000|2022-06-15 18:07:40|14406.8|14404.3|14405.8|14404.3|14407.8|14406.3|14403.8|14401.3|42
1655316470000|2022-06-15 18:07:50|14406.8|14404.2|14404.8|14402.3|14406.8|14404.2|14402.8|14400.3|25
1655316480000|2022-06-15 18:08:00|14403.8|14401.3|14405.8|14403.3|14406.8|14404.3|14403.8|14401.3|53
1655316490000|2022-06-15 18:08:10|14405.7|14404.3|14407.8|14406.3|14410.1|14407.6|14405.7|14403.2|30
1655316500000|2022-06-15 18:08:20|14405.7|14404.2|14407.8|14406.3|14408.8|14407.2|14405.7|14404.2|28
1655316510000|2022-06-15 18:08:30|14409.8|14408.3|14410.8|14408.3|14410.8|14409.3|14408.9|14407.3|68
1655316520000|2022-06-15 18:08:40|14408.8|14409.3|14407.8|14405.3|14409.8|14409.3|14407.8|14405.3|24
1655316530000|2022-06-15 18:08:50|14406.8|14404.3|14405.8|14404.3|14407.8|14406.3|14405.7|14403.3|121
1655316540000|2022-06-15 18:09:00|14406.7|14404.2|14408.8|14406.3|14408.8|14406.3|14405.7|14403.3|72
1655316550000|2022-06-15 18:09:10|14409.7|14407.2|14409.8|14408.3|14410.8|14409.3|14409.7|14407.2|17
1655316560000|2022-06-15 18:09:20|14410.8|14409.2|14413.8|14411.3|14413.8|14411.3|14409.8|14409.2|58
1655316570000|2022-06-15 18:09:30|14414.8|14412.3|14416.8|14414.3|14416.8|14415.2|14414.8|14412.3|32
1655316580000|2022-06-15 18:09:40|14415.9|14413.4|14415.8|14413.3|14416.8|14415.2|14413.8|14412.3|41
1655316590000|2022-06-15 18:09:50|14414.8|14414.3|14417.8|14416.3|14419.8|14417.3|14414.8|14414.3|47
1655316600000|2022-06-15 18:10:00|14418.7|14416.2|14414.8|14412.3|14418.8|14416.3|14413.8|14411.3|90
1655316610000|2022-06-15 18:10:10|14413.8|14412.2|14412.8|14410.3|14413.8|14412.3|14411.7|14409.3|53
1655316620000|2022-06-15 18:10:20|14411.8|14409.3|14415.8|14414.3|14415.8|14414.3|14410.8|14409.3|18
1655316630000|2022-06-15 18:10:30|14413.8|14413.3|14412.8|14410.3|14414.8|14414.3|14412.7|14410.3|25
1655316640000|2022-06-15 18:10:40|14411.8|14409.3|14413.8|14411.3|14413.8|14411.3|14410.8|14409.2|1
1655316650000|2022-06-15 18:10:50|14412.8|14411.2|14412.8|14410.3|14413.8|14411.3|14411.7|14409.3|5
1655316660000|2022-06-15 18:11:00|14411.8|14411.3|14416.8|14415.3|14416.8|14415.3|14411.8|14411.3|21
1655316670000|2022-06-15 18:11:10|14418.6|14416.1|14415.8|14413.3|14418.8|14416.3|14415.8|14413.3|36
1655316680000|2022-06-15 18:11:20|14415.7|14414.2|14417.8|14415.3|14419.2|14417.3|14415.7|14414.2|9
1655316690000|2022-06-15 18:11:30|14416.7|14415.2|14415.8|14413.3|14416.7|14415.2|14415.8|14413.3|3
1655316700000|2022-06-15 18:11:40|14416.8|14414.3|14415.8|14414.3|14418.8|14416.3|14415.8|14414.3|17
1655316710000|2022-06-15 18:11:50|14414.8|14412.3|14417.8|14415.3|14417.8|14415.3|14414.7|14412.3|4
1655316720000|2022-06-15 18:12:00|14416.8|14416.2|14414.8|14412.3|14417.8|14416.3|14414.8|14412.3|66
1655316730000|2022-06-15 18:12:10|14415.8|14413.3|14413.8|14411.3|14415.8|14413.3|14413.7|14411.3|21
1655316740000|2022-06-15 18:12:20|14414.8|14412.3|14417.8|14415.3|14417.8|14416.3|14414.8|14412.3|12
1655316750000|2022-06-15 18:12:30|14418.8|14416.3|14416.8|14414.3|14418.8|14417.3|14416.8|14414.3|19
1655316760000|2022-06-15 18:12:40|14415.8|14413.3|14415.8|14414.3|14416.8|14415.3|14415.7|14413.3|5
1655316770000|2022-06-15 18:12:50|14416.7|14415.2|14418.8|14416.3|14418.8|14416.3|14416.7|14415.2|24
1655316780000|2022-06-15 18:13:00|14417.8|14415.3|14420.8|14418.3|14420.8|14418.3|14417.8|14415.3|44
1655316790000|2022-06-15 18:13:10|14419.8|14417.3|14418.8|14417.3|14419.8|14417.3|14418.7|14416.3|0
1655316800000|2022-06-15 18:13:20|14419.8|14418.3|14422.8|14421.3|14422.8|14421.3|14419.8|14417.3|55
1655316810000|2022-06-15 18:13:30|14423.8|14422.2|14423.8|14421.3|14423.8|14422.2|14423.7|14421.3|22
1655316820000|2022-06-15 18:13:40|14423.7|14422.2|14423.8|14421.3|14423.8|14422.2|14422.8|14421.3|4
1655316830000|2022-06-15 18:13:50|14424.3|14422.3|14423.7|14421.2|14424.8|14423.3|14423.7|14421.2|70
1655316840000|2022-06-15 18:14:00|14423.8|14421.3|14423.8|14422.3|14423.8|14422.3|14422.8|14421.2|7
1655316850000|2022-06-15 18:14:10|14424.8|14422.2|14423.8|14421.3|14425.8|14424.3|14422.8|14420.8|16
1655316860000|2022-06-15 18:14:20|14423.7|14421.2|14425.8|14423.3|14426.8|14425.2|14423.7|14421.2|10
1655316870000|2022-06-15 18:14:30|14424.8|14424.3|14424.8|14423.3|14425.8|14424.3|14424.8|14423.2|18
1655316880000|2022-06-15 18:14:40|14425.8|14424.3|14426.8|14425.3|14426.8|14425.3|14425.8|14424.2|5
1655316890000|2022-06-15 18:14:50|14425.8|14424.3|14427.8|14426.3|14429.8|14427.3|14425.8|14424.3|81
1655316900000|2022-06-15 18:15:00|14428.7|14426.2|14426.8|14425.3|14428.8|14427.3|14425.8|14424.2|73
1655316910000|2022-06-15 18:15:10|14427.3|14425.8|14423.8|14421.3|14427.8|14426.3|14422.8|14420.3|42
1655316920000|2022-06-15 18:15:20|14422.8|14422.3|14422.8|14421.3|14422.8|14422.3|14422.7|14420.3|12
1655316930000|2022-06-15 18:15:30|14421.8|14420.3|14423.8|14421.3|14423.8|14421.3|14420.8|14419.3|27
1655316940000|2022-06-15 18:15:40|14423.7|14422.2|14427.8|14425.3|14427.8|14425.3|14423.7|14422.2|17
1655316950000|2022-06-15 18:15:50|14426.8|14424.3|14423.8|14421.3|14426.8|14425.3|14423.8|14421.3|12
1655316960000|2022-06-15 18:16:00|14422.8|14421.2|14421.8|14419.3|14423.8|14421.3|14421.8|14419.3|16
1655316970000|2022-06-15 18:16:10|14421.7|14420.2|14423.8|14421.3|14423.8|14421.3|14421.7|14420.2|12
1655316980000|2022-06-15 18:16:20|14422.8|14421.2|14423.8|14421.3|14423.8|14421.3|14422.8|14421.2|9
1655316990000|2022-06-15 18:16:30|14422.8|14420.3|14422.8|14420.3|14422.8|14420.3|14422.8|14420.3|2
1655317000000|2022-06-15 18:16:40|14423.8|14421.3|14423.8|14421.3|14424.8|14423.3|14423.8|14421.3|7
1655317010000|2022-06-15 18:16:50|||||||||3
1655317020000|2022-06-15 18:17:00|14422.8|14422.3|14425.8|14423.3|14425.8|14423.3|14422.8|14422.3|49
1655317030000|2022-06-15 18:17:10|14424.8|14422.3|14423.8|14421.3|14424.8|14422.3|14423.8|14421.3|7
1655317040000|2022-06-15 18:17:20|14422.8|14420.3|14424.8|14422.3|14426.8|14424.3|14422.8|14420.3|9
1655317050000|2022-06-15 18:17:30|14424.7|14423.2|14424.8|14422.3|14425.8|14424.3|14424.7|14422.3|1
1655317060000|2022-06-15 18:17:40|14425.8|14423.3|14424.8|14422.3|14426.8|14425.3|14423.8|14422.2|6
1655317070000|2022-06-15 18:17:50|14424.7|14423.2|14423.8|14421.3|14425.8|14423.3|14423.8|14421.3|2
1655317080000|2022-06-15 18:18:00|14423.7|14422.2|14422.8|14420.3|14423.8|14422.3|14422.8|14420.3|7
1655317090000|2022-06-15 18:18:10|14421.7|14420.2|14420.8|14418.3|14421.8|14420.2|14420.7|14418.3|2
1655317100000|2022-06-15 18:18:20|14421.8|14419.3|14419.8|14418.3|14421.8|14420.3|14419.8|14418.3|9
1655317110000|2022-06-15 18:18:30|14420.7|14418.2|14421.8|14419.3|14421.8|14419.3|14420.7|14418.2|10
1655317120000|2022-06-15 18:18:40|14421.7|14420.2|14420.7|14418.2|14421.7|14420.2|14420.7|14418.2|4
1655317130000|2022-06-15 18:18:50|14419.8|14418.3|14419.7|14418.2|14420.7|14418.3|14419.7|14417.3|13
1655317140000|2022-06-15 18:19:00|14420.7|14419.2|14420.7|14418.2|14420.7|14419.2|14419.7|14418.2|19
1655317150000|2022-06-15 18:19:10|14419.7|14417.3|14418.8|14416.3|14419.7|14417.3|14418.7|14416.3|6
1655317160000|2022-06-15 18:19:20|14418.7|14416.2|14417.7|14416.2|14418.7|14417.2|14417.7|14416.2|9
1655317170000|2022-06-15 18:19:30|14418.7|14417.2|14418.7|14417.2|14420.7|14418.3|14418.7|14417.2|14
1655317180000|2022-06-15 18:19:40|14417.7|14416.2|14417.7|14416.2|14417.7|14416.2|14417.7|14416.2|79
1655317190000|2022-06-15 18:19:50|14418.7|14417.2|14419.7|14417.2|14419.7|14417.2|14417.7|14417.2|6
1655317200000|2022-06-15 18:20:00|14418.7|14416.2|14417.7|14416.2|14418.8|14417.2|14417.7|14416.2|19
1655317210000|2022-06-15 18:20:10|14418.7|14415.2|14418.7|14416.2|14418.7|14416.2|14418.7|14415.2|6
1655317220000|2022-06-15 18:20:20|14420.7|14417.2|14420.7|14418.2|14420.7|14418.3|14419.8|14417.2|2
1655317230000|2022-06-15 18:20:30|14421.7|14419.2|14419.7|14417.2|14421.7|14419.2|14419.7|14417.2|6
1655317240000|2022-06-15 18:20:40|14418.7|14416.2|14418.7|14416.2|14418.7|14416.2|14418.7|14416.2|0
1655317250000|2022-06-15 18:20:50|14417.8|14417.2|14417.7|14416.2|14417.8|14417.2|14417.7|14416.2|1
1655317260000|2022-06-15 18:21:00|14418.7||14418.7||14418.7||14418.7||1
1655317270000|2022-06-15 18:21:10|14419.7|14417.2|14421.7|14419.2|14421.7|14419.2|14419.7|14417.2|1
1655317280000|2022-06-15 18:21:20|14420.8|14419.3|14420.7|14418.2|14421.7|14419.3|14419.7|14417.2|1
1655317290000|2022-06-15 18:21:30|14419.7|14417.2|14421.7|14419.2|14421.8|14420.2|14419.7|14417.2|2
1655317300000|2022-06-15 18:21:40|14422.7|14420.2|14421.7|14420.2|14423.7|14421.3|14421.7|14420.2|9
1655317310000|2022-06-15 18:21:50||14419.2||14419.2||14419.2||14419.2|0
1655317320000|2022-06-15 18:22:00|14420.7|14418.2|14420.7|14418.2|14420.7|14418.2|14420.7|14418.2|1
1655317330000|2022-06-15 18:22:10|14421.7|14419.2|14422.7|14420.2|14422.7|14420.2|14421.7|14419.2|1
1655317340000|2022-06-15 18:22:20|14421.8|14420.3|14421.7|14420.2|14423.7|14421.3|14421.7|14420.2|3
1655317350000|2022-06-15 18:22:30|14422.7|14421.2|14423.7|14421.2|14423.7|14421.2|14421.7|14421.2|1
1655317360000|2022-06-15 18:22:40||14422.2||14421.2||14422.2||14421.2|1
1655317370000|2022-06-15 18:22:50|14423.8|14421.3|14423.7|14421.2|14423.8|14422.2|14423.7|14421.2|0
1655317380000|2022-06-15 18:23:00|14422.7|14420.2|14423.7|14422.2|14423.7|14422.2|14422.7|14420.2|5
1655317390000|2022-06-15 18:23:10|14422.7|14421.2|14421.7|14419.2|14422.7|14421.2|14421.7|14419.2|3
1655317400000|2022-06-15 18:23:20|14422.7|14420.2|14422.7|14420.2|14422.7|14420.2|14422.7|14420.2|0
1655317410000|2022-06-15 18:23:30|14421.7|14419.2|14421.7|14419.2|14421.7|14420.2|14421.7|14419.2|1
1655317420000|2022-06-15 18:23:40|14422.7|14420.2|14422.7|14420.2|14422.7|14420.2|14422.7|14420.2|1
1655317430000|2022-06-15 18:23:50|14421.7|14419.2|14421.7|14419.2|14421.7|14419.2|14421.7|14419.2|2
1655317440000|2022-06-15 18:24:00|14422.7|14420.2|14422.7|14420.2|14422.7|14420.2|14422.7|14420.2|0
1655317450000|2022-06-15 18:24:10|14421.8|14420.3|14422.7|14420.2|14422.7|14420.3|14421.7|14420.2|0
1655317460000|2022-06-15 18:24:20|14421.7|14419.3|14421.7|14419.2|14422.7|14419.3|14421.7|14419.2|1
1655317480000|2022-06-15 18:24:40|14420.7|14418.2|14420.7|14419.2|14420.7|14419.2|14419.7|14418.2|2
1655317490000|2022-06-15 18:24:50|14422.7|14420.2|14422.7|14420.2|14423.2|14421.2|14422.7|14420.2|2
1655317500000|2022-06-15 18:25:00|14422.8|14421.2|14421.7|14419.2|14422.8|14421.2|14421.7|14419.2|3
1655317510000|2022-06-15 18:25:10|14422.7|14420.2|14422.7|14421.2|14422.7|14421.2|14422.7|14420.2|25
1655317520000|2022-06-15 18:25:20|14424.7|14423.2|14425.7|14424.2|14425.7|14424.2|14424.7|14422.3|53
1655317530000|2022-06-15 18:25:30|14426.7|14425.2|14426.7|14425.2|14426.7|14425.2|14426.7|14425.2|3
1655317540000|2022-06-15 18:25:40|14425.8|14424.2|14425.7|14423.2|14425.8|14424.3|14425.7|14423.2|1
1655317550000|2022-06-15 18:25:50|14425.8|14424.3|14427.7|14424.2|14427.7|14424.3|14425.8|14424.2|4
1655317560000|2022-06-15 18:26:00|14426.8|14424.3|14427.7|14425.2|14427.7|14425.2|14426.7|14424.2|0
1655317570000|2022-06-15 18:26:10|14428.7|14426.2|14428.7|14426.2|14428.7|14427.2|14427.7|14426.2|44
1655317580000|2022-06-15 18:26:20|14427.7|14425.2|14426.8|14424.3|14427.7|14425.2|14425.7|14424.2|12
1655317590000|2022-06-15 18:26:30|14426.7|14424.2|14426.7|14425.2|14426.8|14425.2|14425.7|14424.2|1
1655317600000|2022-06-15 18:26:40|14425.7|14424.2|14425.7|14423.2|14426.7|14424.3|14424.7|14422.8|4
1655317610000|2022-06-15 18:26:50|14425.8|14424.2|14428.7|14427.2|14428.7|14427.2|14425.8|14424.2|7
1655317620000|2022-06-15 18:27:00|14427.8|14426.3|14427.7|14426.2|14428.7|14426.7|14427.7|14426.2|4
1655317630000|2022-06-15 18:27:10|14428.7|14427.2|14428.7|14427.2|14428.7|14427.2|14428.7|14427.2|0
1655317640000|2022-06-15 18:27:20|14427.8|14426.2|14428.7|14426.2|14428.7|14426.3|14427.7|14426.2|0
1655317650000|2022-06-15 18:27:30|14427.7|14425.3|14425.8|14424.3|14427.8|14426.2|14425.8|14424.2|6
1655317660000|2022-06-15 18:27:40|14425.7|14424.2|14424.7|14422.2|14425.7|14424.2|14423.7|14422.2|4
1655317670000|2022-06-15 18:27:50|14425.8|14423.3|14425.7|14423.2|14425.8|14423.3|14424.7|14423.2|1
1655317680000|2022-06-15 18:28:00|14427.7|14424.2|14426.8|14425.3|14427.7|14425.3|14426.8|14424.2|2
1655317690000|2022-06-15 18:28:10|14427.7|14425.2|14428.5|14426|14428.5|14426.1|14425.7|14424.2|48
1655317700000|2022-06-15 18:28:20|14428.8|14426.3|14427.7|14426.2|14428.8|14427.2|14427.7|14426.2|5
1655317710000|2022-06-15 18:28:30|14427.8|14426.3|14428.7|14427.2|14428.8|14427.3|14427.8|14426.2|57
1655317720000|2022-06-15 18:28:40|14428.6|14427.1|14428.7|14426.2|14428.7|14427.2|14427.7|14426.2|6
1655317730000|2022-06-15 18:28:50|14428.8|14427.2|14427.7|14426.2|14429.7|14427.3|14427.7|14426.2|6
1655317740000|2022-06-15 18:29:00|14428.7|14426.3|14428.7|14426.2|14429.7|14427.2|14427.7|14426.2|15
1655317750000|2022-06-15 18:29:10|14427.8|14426.3|14427.7|14426.2|14428.8|14426.3|14427.7|14426.2|6
1655317760000|2022-06-15 18:29:20|14429.7|14427.2|14428.7|14426.2|14430.7|14428.3|14427.8|14426.2|19
1655317770000|2022-06-15 18:29:30|14429.7|14427.2|14428.7|14426.2|14429.7|14427.2|14428.7|14426.2|1
1655317780000|2022-06-15 18:29:40|14427.7|14424.2|14425.7|14424.2|14427.7|14424.2|14425.7|14423.2|12
1655317790000|2022-06-15 18:29:50|14426.6|14425.1|14423.7|14421.2|14426.8|14425.1|14423.7|14421.2|2
1655317800000|2022-06-15 18:30:00|14424.7|14422.2|14424.7|14422.2|14424.7|14423.2|14422.8|14421.2|5
1655317810000|2022-06-15 18:30:10|14423.7|14421.7|14423.7|14421.2|14424.2|14421.7|14422.7|14420.2|4
1655317820000|2022-06-15 18:30:20|14422.8|14421.3|14423.7|14421.2|14423.7|14421.3|14421.7|14420.2|6
1655317830000|2022-06-15 18:30:30|14424.7|14422.2|14428.7|14426.2|14428.7|14426.2|14423.7|14421.3|18
1655317840000|2022-06-15 18:30:40|14427.7|14425.2|14421.7|14420.2|14427.7|14425.2|14421.7|14420.2|10
1655317850000|2022-06-15 18:30:50|14420.8|14419.2|14417.7|14416.2|14421.7|14420.2|14417.7|14416.2|30
1655317860000|2022-06-15 18:31:00|14417.6|14416.1|14418.7|14416.2|14419.8|14417.3|14416.7|14415.2|55
1655317870000|2022-06-15 18:31:10|14417.7|14415.2|14414.7|14413.2|14417.7|14415.3|14414.7|14413.2|8
1655317880000|2022-06-15 18:31:20|14414.8|14413.3|14413.6|14411.1|14416.7|14414.3|14411.7|14410.2|9
1655317890000|2022-06-15 18:31:30|14413.7|14411.2|14419.7|14417.2|14419.7|14418.1|14413.7|14411.2|24
1655317900000|2022-06-15 18:31:40|14420.7|14418.2|14416.7|14414.2|14420.7|14418.2|14414.7|14413.2|14
1655317910000|2022-06-15 18:31:50|14415.7|14413.7|14415.6|14413.1|14416.7|14414.2|14414.7|14412.2|12
1655317920000|2022-06-15 18:32:00|14415.7|14413.2|14407.7|14406.2|14415.7|14413.3|14407.7|14406.2|67
1655317930000|2022-06-15 18:32:10|14408.7|14407.2|14409.7|14407.2|14410.8|14409.2|14407.7|14406.2|186
1655317940000|2022-06-15 18:32:20|14409.8|14407.3|14413.7|14411.2|14413.7|14412.2|14409.8|14407.3|6
1655317950000|2022-06-15 18:32:30|14412.8|14411.3|14411.8|14410.3|14412.8|14411.3|14409.7|14408.2|18
1655317960000|2022-06-15 18:32:40|14411.7|14410.2|14413.7|14411.2|14413.7|14412.2|14411.7|14410.2|44
1655317970000|2022-06-15 18:32:50|14412.7|14411.3|14413.7|14411.2|14413.7|14411.3|14412.7|14411.2|2
1655317980000|2022-06-15 18:33:00|14411.7|14410.2|14413.7|14412.2|14413.7|14412.2|14411.7|14409.2|29
1655317990000|2022-06-15 18:33:10|14414.7|14413.2|14416.7|14414.2|14416.7|14414.2|14414.7|14413.2|12
1655318000000|2022-06-15 18:33:20|14415.7|14413.7|14415.7|14414.2|14416.7|14414.3|14415.7|14413.7|4
1655318010000|2022-06-15 18:33:30|14416.8|14413.2|14417.8|14415.3|14417.8|14416.2|14416.7|14413.2|19
1655318020000|2022-06-15 18:33:40|14417.7|14415.2|14418.7|14416.2|14421.8|14420.2|14417.7|14415.2|52
1655318030000|2022-06-15 18:33:50|14419.7|14417.2|14421.7|14420.2|14422.7|14420.3|14419.7|14417.2|9
1655318040000|2022-06-15 18:34:00|14420.8|14419.3|14420.7|14418.2|14421.7|14419.3|14417.8|14416.2|18
1655318050000|2022-06-15 18:34:10|14418.8|14419.2|14417.8|14416.3|14418.8|14419.2|14416.8|14415.2|25
1655318060000|2022-06-15 18:34:20|14417.7|14416.2|14420.7|14418.2|14421.6|14419.2|14417.7|14416.2|12
1655318070000|2022-06-15 18:34:30|14421.7|14419.2|14423.7|14421.2|14423.8|14422.2|14420.7|14418.2|12
1655318080000|2022-06-15 18:34:40|14422.8|14420.3|14421.7|14420.2|14423.7|14421.3|14421.7|14419.2|8
1655318090000|2022-06-15 18:34:50|14422.7|14421.1|14418.7|14416.2|14423.7|14422.2|14418.7|14416.2|32
1655318100000|2022-06-15 18:35:00|14418.8|14416.3|14423.7|14421.2|14425.8|14423.3|14418.8|14416.3|13
1655318110000|2022-06-15 18:35:10|14421.8|14420.3|14423.7|14421.2|14424.7|14422.2|14421.7|14420.2|8
1655318120000|2022-06-15 18:35:20|14421.7|14420.2|14419.7|14418.2|14421.8|14420.2|14419.7|14418.2|47
1655318130000|2022-06-15 18:35:30|14420.6|14419.1|14422.7|14420.2|14422.8|14421.2|14420.6|14419.1|67
1655318140000|2022-06-15 18:35:40|14423.7|14421.2|14423.7|14421.2|14425.7|14424.2|14422.7|14420.2|14
1655318150000|2022-06-15 18:35:50|14422.8|14421.3|14421.7|14419.2|14423.7|14421.3|14421.7|14419.2|4
1655318160000|2022-06-15 18:36:00|14420.7|14420.2|14423.7|14421.2|14423.7|14421.2|14420.7|14420.2|1
1655318170000|2022-06-15 18:36:10|14422.7|14420.2|14424.7|14422.2|14424.7|14422.2|14422.7|14420.2|8
1655318190000|2022-06-15 18:36:30|14422.7|14421.2|14422.7|14421.2|14424.7|14422.3|14421.7|14420.2|20
1655318200000|2022-06-15 18:36:40|14423.7|14422.2|14423.7|14422.2|14424.7|14422.2|14422.7|14421.2|4
1655318210000|2022-06-15 18:36:50|14424.6|14421.2|14424.8|14422.3|14424.8|14423.1|14424.6|14421.2|2
1655318220000|2022-06-15 18:37:00|14424.7|14422.2|14427.7|14425.2|14427.7|14425.2|14423.7|14421.2|10
1655318230000|2022-06-15 18:37:10|14426.7|14426.2|14427.7|14426.2|14427.7|14426.2|14426.7|14424.2|2
1655318240000|2022-06-15 18:37:20|14426.8|14425.3|14426.7|14425.2|14427.7|14426.2|14426.7|14425.2|8
1655318250000|2022-06-15 18:37:30|14426.8|14424.2|14423.7|14422.2|14426.8|14425.2|14423.7|14422.2|22
1655318260000|2022-06-15 18:37:40|14422.7|14421.2|14425.7|14423.2|14425.7|14424.2|14422.7|14421.2|12
1655318270000|2022-06-15 18:37:50|14424.7|14424.2|14425.7|14424.2|14425.8|14424.2|14423.7|14422.2|17
1655318280000|2022-06-15 18:38:00|14426.7|14425.2|14434.7|14433.2|14434.7|14433.2|14426.7|14424.2|24
1655318490000|2022-06-15 18:41:30|14449.4|14446.9|14450.3|14447.8|14450.3|14447.8|14449.4|14446.9|2674
1655318500000|2022-06-15 18:41:40|14452.1|14448.8|14450.3|14448.8|14452.1|14450.6|14449.3|14446.9|22
1655318510000|2022-06-15 18:41:50|14449.4|14446.9|14450.3|14447.8|14450.3|14447.8|14448.5|14446|13
1655318520000|2022-06-15 18:42:00|14449.4|14448.8|14450.3|14447.8|14452.1|14450.6|14447.5|14446|52
1655318530000|2022-06-15 18:42:10|14449.3|14449.7|14453|14450.5|14454.9|14453.3|14449.3|14449.6|25
1655318540000|2022-06-15 18:42:20|14451.2|14448.7|14448.5|14446|14452.1|14449.7|14446.6|14445.1|41
1655318550000|2022-06-15 18:42:30|14447.6|14445.1|14448.5|14446|14449.4|14446.9|14446.6|14444.1|27
1655318570000|2022-06-15 18:42:50|14446.6|14445.1|14446.6|14445.1|14446.6|14445.1|14445.7|14444.1|8
1655318610000|2022-06-15 18:43:30|14450.3|14447.8|14450.3|14447.8|14450.3|14447.8|14450.3|14447.8|436
1655318620000|2022-06-15 18:43:40||14448.8||14447.8||14448.8||14447.8|0
1655318640000|2022-06-15 18:44:00|14452|14449.5|14452|14449.5|14452|14449.5|14452|14449.5|0
1655318650000|2022-06-15 18:44:10|14451.7|14449.2|14451.7|14449.2|14451.7|14449.2|14451.7|14449.2|0
1655318670000|2022-06-15 18:44:30|14451.9|14449.4|14451.9|14449.4|14451.9|14449.4|14451.9|14449.4|0
1655318680000|2022-06-15 18:44:40|14452|14449.5|14452|14449.5|14452|14449.5|14452|14449.5|0
1655318710000|2022-06-15 18:45:10|14451.6|14449.1|14451.6|14449.1|14451.6|14449.1|14451.6|14449.1|0
1655318720000|2022-06-15 18:45:20|14449.7|14448.2|14452.7|14450.2|14452.7|14451.2|14449.7|14448.2|691
1655318730000|2022-06-15 18:45:30|14452.9|14451.4|14454.7|14452.2|14454.7|14452.2|14452.8|14450.4|5
1655318740000|2022-06-15 18:45:40|14454.6|14452.1|14455.5|14453|14455.5|14453|14454.5|14452.1|3
1655318760000|2022-06-15 18:46:00|14455.6|14453.1|14455.6|14453.1|14455.6|14453.1|14455.6|14453.1|0
1655318770000|2022-06-15 18:46:10|14459.7|14457.2|14460.7|14458.2|14460.7|14458.2|14459.7|14457.2|213
1655318780000|2022-06-15 18:46:20|14459.7|14457.2|14457.7|14456.2|14460.7|14458.2|14457.7|14456.2|28
1655318790000|2022-06-15 18:46:30|14457.6|14455.2|14456.7|14454.2|14457.6|14455.2|14454.7|14453.2|7
1655318800000|2022-06-15 18:46:40|14457.7|14456.2|14455.7|14453.2|14458.7|14457.2|14455.7|14453.2|42
1655318810000|2022-06-15 18:46:50|14457.5|14455|14457.7|14455.2|14457.7|14456.2|14457.5|14455|6
1655318820000|2022-06-15 18:47:00|14456.7|14456.2|14453.7|14451.2|14459.7|14457.2|14449.8|14448.3|295
1655318830000|2022-06-15 18:47:10|14454.6|14453.1|14458.7|14456.2|14458.7|14456.2|14454.6|14453.1|12
1655318840000|2022-06-15 18:47:20|14456.7|14455.2|14455.7|14454.2|14456.7|14455.2|14454.7|14453.2|30
1655318850000|2022-06-15 18:47:30|14456.7|14455.2|14457.7|14455.2|14458.7|14455.2|14455.7|14455.2|20
1655318860000|2022-06-15 18:47:40|14458.7|14456.2|14462.7|14460.2|14462.7|14460.2|14458.7|14456.2|32
1655318870000|2022-06-15 18:47:50|14461.7|14458.2|14458.7|14457.2|14462.7|14460.2|14458.7|14457.2|97
1655318880000|2022-06-15 18:48:00|14463.7|14462.2|14463.7|14462.2|14465.7|14463.2|14463.7|14462.2|52
1655318890000|2022-06-15 18:48:10|14464.7|14463.2|14463.7|14462.2|14464.7|14463.2|14463.7|14462.2|14
1655318900000|2022-06-15 18:48:20|14462.7|14460.2|14462.7|14460.2|14463.7|14462.2|14462.7|14460.2|83
1655318910000|2022-06-15 18:48:30|14464.5|14461.2|14464.7|14462.2|14464.7|14462.2|14464.5|14460.2|8
1655318920000|2022-06-15 18:48:40|14465.7|14462.7|14463.7|14461.2|14465.7|14462.7|14463.7|14461.2|4
1655318930000|2022-06-15 18:48:50|14462.7|14460.2|14460.7|14458.2|14462.7|14460.2|14458.7|14457.2|9
1655318940000|2022-06-15 18:49:00|14461.7|14459.2|14465.7|14464.2|14467.7|14465.2|14461.7|14459.2|40
1655318950000|2022-06-15 18:49:10|14465.8|14463.2|14466.7|14464.2|14468.7|14466.2|14465.7|14463.2|69
1655318960000|2022-06-15 18:49:20|14465.8|14463.3|14466.7|14464.2|14466.7|14465.1|14464.2|14462.2|30
1655318970000|2022-06-15 18:49:30|14467.6|14466.1|14468.7|14466.2|14468.7|14466.2|14465.7|14464.2|38
1655318980000|2022-06-15 18:49:40|14466.7|14464.2|14469.7|14467.2|14470.6|14468.1|14466.7|14464.2|8
1655318990000|2022-06-15 18:49:50|14468.7|14466.2|14467.7|14465.2|14469.7|14467.2|14466.7|14464.2|20
1655319000000|2022-06-15 18:50:00|14468.7|14466.2|14467.7|14466.2|14468.7|14466.2|14467.6|14465.2|8
1655319010000|2022-06-15 18:50:10|14468.7|14467.1|14472.7|14470.2|14472.7|14470.2|14467.7|14466.2|22
1655319020000|2022-06-15 18:50:20|14472.6|14471.1|14469.7|14467.2|14473.1|14471.1|14469.7|14467.2|12
1655319030000|2022-06-15 18:50:30|14469.6|14468.1|14469.7|14467.2|14469.7|14468.2|14469.6|14467.2|2
1655319040000|2022-06-15 18:50:40|14469.6|14468.1|14470.7|14468.2|14471.7|14468.7|14468.7|14466.2|24
1655319050000|2022-06-15 18:50:50|14468.8|14466.3|14467.7|14465.2|14468.8|14466.3|14467.7|14465.2|3
1655319060000|2022-06-15 18:51:00|14469.6|14466.2|14471.7|14469.2|14471.7|14470.2|14468.7|14466.2|106
1655319070000|2022-06-15 18:51:10|14470.8|14468.3|14471.7|14469.2|14471.7|14469.2|14470.7|14468.2|6
1655319080000|2022-06-15 18:51:20|14469.8|14468.3|14470.7|14468.2|14471.1|14469.1|14469.6|14467.7|45
1655319090000|2022-06-15 18:51:30|14469.7|14466.2|14464.7|14462.2|14469.7|14467.2|14464.7|14462.2|28
1655319100000|2022-06-15 18:51:40|14462.7|14463.2|14464.7|14462.2|14464.7|14463.2|14462.7|14461.1|18
1655319110000|2022-06-15 18:51:50|14465.6|14463.2|14465.7|14463.2|14465.7|14463.2|14464.7|14462.2|7
1655319120000|2022-06-15 18:52:00|14464.7|14463.1|14464.7|14462.2|14465.7|14463.2|14464.6|14462.2|3
1655319130000|2022-06-15 18:52:10|14466.5|14465|14466.7|14464.2|14466.7|14465.2|14466.5|14464.2|15
1655319140000|2022-06-15 18:52:20|14466.6|14465.1|14466.7|14465.2|14467.7|14466.2|14466.6|14465.1|19
1655319150000|2022-06-15 18:52:30|14465.7|14464.2|14464.7|14462.2|14465.7|14464.2|14463.7|14461.2|5
1655319160000|2022-06-15 18:52:40|14463.8|14461.3|14458.7|14456.2|14463.8|14461.3|14458.6|14456.1|12
1655319170000|2022-06-15 18:52:50|14458.6|14456.1|14457.7|14455.2|14458.6|14456.1|14456.7|14455.2|4
1655319180000|2022-06-15 18:53:00|14458.7|14456.2|14457.7|14455.2|14459.7|14458.2|14457.7|14455.2|50
1655319190000|2022-06-15 18:53:10|14458.7|14456.2|14455.7|14453.2|14458.7|14456.2|14454.7|14453.2|29
1655319200000|2022-06-15 18:53:20|14454.7|14452.2|14453.7|14451.2|14454.7|14452.2|14451.7|14450.2|35
1655319210000|2022-06-15 18:53:30|14452.7|14451.1|14451.7|14449.2|14453.7|14451.1|14450.7|14448.7|5
1655319220000|2022-06-15 18:53:40|14450.7|14449.1|14447.7|14445.2|14451.6|14449.1|14446.7|14444.2|41
1655319230000|2022-06-15 18:53:50|14449.5|14448|14449.6|14448.1|14449.7|14448.2|14449.5|14448|15
1655319240000|2022-06-15 18:54:00|14449.7|14448.2|14448.7|14446.2|14449.7|14448.2|14448.7|14446.2|80
1655319250000|2022-06-15 18:54:10|14448.6|14447.1|14448.7|14446.2|14448.7|14447.2|14448.6|14446.2|0
1655319260000|2022-06-15 18:54:20|14447.7|14447.2|14445.7|14443.2|14447.7|14447.2|14445.7|14443.2|6
1655319270000|2022-06-15 18:54:30|14446.6|14444.1|14445.7|14443.2|14446.7|14445.2|14445.7|14443.2|19
1655319280000|2022-06-15 18:54:40|14444.7||14444.7||14444.7||14444.7||1
1655319290000|2022-06-15 18:54:50|14443.7|14441.2|14444.7|14442.2|14444.7|14443.1|14442.6|14440.2|17
1655319300000|2022-06-15 18:55:00|14443.7|14441.2|14451.7|14449.2|14451.7|14449.2|14443.7|14441.2|38
1655319310000|2022-06-15 18:55:10|14449.8|14448.3|14447.7|14445.2|14450.7|14448.3|14445.7|14444.2|29
1655319320000|2022-06-15 18:55:20|14446.7|14444.2|14447.7|14445.2|14447.7|14446.2|14444.7|14443.2|56
1655319330000|2022-06-15 18:55:30|14445.7|14444.2|14445.7|14444.2|14446.7|14444.2|14445.7|14444.1|27
1655319340000|2022-06-15 18:55:40|14446.7|14445.2|14450.7|14448.2|14450.7|14448.7|14446.7|14444.2|16
1655319350000|2022-06-15 18:55:50|14451.6|14449.1|14451.7|14449.2|14451.7|14450.2|14451.6|14449.1|0
1655319360000|2022-06-15 18:56:00|14450.7|14448.2|14447.7|14445.2|14451.7|14450.2|14447.7|14445.2|8
1655319370000|2022-06-15 18:56:10|14448.6|14446.1|14450.7|14448.2|14451.7|14449.2|14447.7|14445.2|13
1655319380000|2022-06-15 18:56:20|14449.7|14447.7|14450.7|14448.2|14450.7|14448.2|14449.7|14447.2|0
1655319390000|2022-06-15 18:56:30|14448.7|14447.2|14449.7|14447.2|14450.7|14448.2|14448.7|14446.2|7
1655319400000|2022-06-15 18:56:40|14450.7|14449.2|14452.7|14450.2|14452.7|14451.2|14450.7|14448.2|10
1655319410000|2022-06-15 18:56:50|14451.7|14451.2|14454.6|14453.1|14455.7|14454.2|14451.7|14451.2|26
1655319420000|2022-06-15 18:57:00|14454.7|14452.2|14451.7|14449.2|14454.7|14452.2|14450.7|14449.2|26
1655319430000|2022-06-15 18:57:10|14452.6|14450.1|14451.6|14450.1|14452.7|14450.2|14449.7|14447.2|23
1655319440000|2022-06-15 18:57:20|14451.7|14450.2|14451.7|14450.2|14452.7|14450.2|14451.7|14450.1|2
1655319450000|2022-06-15 18:57:30|14452.7|14451.2|14449.7|14448.2|14452.7|14451.2|14449.7|14448.2|17
1655319460000|2022-06-15 18:57:40|14450.7|14449.2|14452.7|14450.2|14452.7|14450.2|14450.7|14449.2|5
1655319470000|2022-06-15 18:57:50|14451.7|14449.3|14449.7|14448.2|14451.7|14449.3|14449.7|14448.2|9
1655319480000|2022-06-15 18:58:00|14447.7|14447.2|14448.7|14446.2|14449.7|14447.2|14447.6|14445.2|20
1655319490000|2022-06-15 18:58:10|14449.6|14446.1|14449.7|14447.2|14449.7|14447.2|14448.7|14446.1|6
1655319500000|2022-06-15 18:58:20|14448.7|14445.3|14446.7|14444.2|14448.7|14445.3|14446.7|14444.2|10
1655319510000|2022-06-15 18:58:30|14447.7|14446.2|14452.7|14450.2|14452.7|14450.2|14447.7|14446.2|11
1655319520000|2022-06-15 18:58:40|14453.7|14452.2|14453.7|14452.2|14453.7|14452.2|14453.7|14452.2|1
1655319530000|2022-06-15 18:58:50|14454.7|14453.1|14456.7|14454.2|14456.7|14454.2|14454.6|14453.1|2
1655319540000|2022-06-15 18:59:00|14455.7|14453.2|14450.7|14449.2|14455.7|14453.2|14450.7|14449.2|21
1655319550000|2022-06-15 18:59:10|14451.7|14450.2|14452.7|14450.2|14452.7|14450.2|14451.7|14450.2|4
1655319560000|2022-06-15 18:59:20|14453.7|14451.2|14452.7|14451.2|14453.7|14451.2|14452.7|14450.2|6
1655319570000|2022-06-15 18:59:30|14451.7|14450.2|14445.7|14444.2|14451.7|14450.2|14445.7|14444.2|14
1655319580000|2022-06-15 18:59:40|14446.7|14444.1|14445.6|14444.1|14446.7|14444.1|14445.6|14444.1|19
1655319590000|2022-06-15 18:59:50|14445.7|14443.2|14450.3|14447.8|14450.3|14447.8|14442.7|14440.2|42
1655319600000|2022-06-15 19:00:00|14450.7|14448.2|14451.7|14448.2|14452.7|14450.2|14450.7|14448.2|44
1655319610000|2022-06-15 19:00:10|14452.7|14449.2|14452.7|14450.2|14453.7|14451.2|14452.7|14449.2|4
1655319620000|2022-06-15 19:00:20|14453.7|14451.2|14458.7|14456.2|14458.7|14457.1|14453.7|14451.2|19
1655319630000|2022-06-15 19:00:30|14457.7|14455.2|14457.7|14455.2|14458.7|14456.2|14455.7|14453.2|16
1655319640000|2022-06-15 19:00:40|14457.6|14456.1|14460.7|14458.2|14460.7|14458.2|14456.7|14455.2|39
1655319650000|2022-06-15 19:00:50|14459.7|14459.1|14462.7|14461.2|14462.7|14461.2|14459.7|14459.1|22
1655319660000|2022-06-15 19:01:00|14461.7|14460.2|14459.7|14457.2|14462.7|14460.2|14456.8|14454.3|47
1655319670000|2022-06-15 19:01:10|14460.7|14458.2|14460.7|14458.2|14460.7|14458.2|14459.7|14458.1|3
1655319680000|2022-06-15 19:01:20|14462.7|14459.2|14458.7|14457.2|14462.7|14460.2|14458.7|14456.2|43
1655319690000|2022-06-15 19:01:30|14458.2|14456.2|14458.7|14457.2|14458.8|14457.3|14458.2|14456.2|61
1655319700000|2022-06-15 19:01:40|14458.8|14457.3|14457.7|14456.2|14458.8|14457.3|14456.8|14455.3|49
1655319710000|2022-06-15 19:01:50|14457.6|14456.1|14457.7|14456.2|14458.7|14457.1|14457.6|14455.3|56
1655319720000|2022-06-15 19:02:00|14458.7|14457.2|14459.7|14457.2|14462.7|14461.2|14458.7|14456.3|84
1655319730000|2022-06-15 19:02:10|14458.7|14456.2|14457.7|14456.2|14462.2|14458.7|14457.7|14456.2|45
1655319740000|2022-06-15 19:02:20|14458.6|14457.1|14463.7|14462.2|14463.7|14462.2|14458.6|14457.1|29
1655319750000|2022-06-15 19:02:30|14462.7|14461.2|14464.7|14463.2|14465.7|14463.2|14462.6|14460.2|34
1655319760000|2022-06-15 19:02:40|14463.7|14462.2|14467.6|14466.1|14467.7|14466.2|14463.7|14461.2|75
1655319770000|2022-06-15 19:02:50|14467.7|14465.2|14469.7|14467.2|14469.7|14467.2|14467.7|14465.2|6
1655319780000|2022-06-15 19:03:00|14468.7|14467.1|14469.7|14467.2|14469.7|14467.2|14467.6|14465.2|17
1655319790000|2022-06-15 19:03:10|14468.7|14466.2|14467.7|14465.2|14468.7|14466.2|14465.7|14464.2|13
1655319800000|2022-06-15 19:03:20|14468.7|14466.2|14469.7|14467.2|14470.7|14468.2|14468.7|14466.2|21
1655319810000|2022-06-15 19:03:30|14470.7|14468.1|14471.7|14469.2|14471.7|14469.2|14470.6|14468.1|11
1655319820000|2022-06-15 19:03:40|14471.8|14469.3|14473.7|14472.2|14473.7|14472.2|14471.8|14469.3|69
1655319830000|2022-06-15 19:03:50|14472.7|14471.2|14473.7|14472.2|14473.7|14472.2|14472.7|14471.2|19
1655319840000|2022-06-15 19:04:00||14471.2||14471.2||14472.2||14471.2|33
1655319850000|2022-06-15 19:04:10|14474.7|14472.2|14473.7|14472.2|14474.7|14473.2|14473.7|14472.2|35
1655319860000|2022-06-15 19:04:20|14472.7|14471.2|14473.7|14472.2|14473.7|14472.2|14472.7|14471.1|22
1655319870000|2022-06-15 19:04:30|14472.7|14471.2|14473.7|14471.2|14473.7|14472.2|14472.7|14470.2|104
1655319880000|2022-06-15 19:04:40|14472.7|14472.1|14473.6|14472.1|14473.7|14472.1|14472.7|14471.2|8
1655319890000|2022-06-15 19:04:50|14473.7|14472.2|14472.7|14470.2|14473.7|14472.2|14472.7|14470.2|14
1655319900000|2022-06-15 19:05:00|14472.6|14471.1|14473.7|14472.2|14473.7|14472.2|14472.6|14471.1|16
1655319910000|2022-06-15 19:05:10|14474.7|14472.1|14473.7|14471.2|14474.7|14473.2|14473.6|14471.1|44
1655319920000|2022-06-15 19:05:20|14472.7|14471.1|14472.7|14470.2|14473.7|14472.2|14472.7|14470.2|21
1655319930000|2022-06-15 19:05:30|14471.7|14471.2|14473.7|14472.2|14473.7|14472.2|14471.7|14471.2|19
1655319940000|2022-06-15 19:05:40|14473.6|14472.1|14473.7|14472.2|14473.7|14472.2|14473.6|14471.2|14
1655319950000|2022-06-15 19:05:50|14472.7|14471.2|14473.7|14472.2|14473.7|14472.2|14472.7|14471.1|11
1655319960000|2022-06-15 19:06:00||14471.2||14472.2||14472.2||14471.2|20
1655319970000|2022-06-15 19:06:10|14473.6|14472.1|14473.7|14472.2|14473.7|14472.2|14473.6|14471.2|61
1655319980000|2022-06-15 19:06:20|14473.6|14472.1|14470.7|14469.2|14473.7|14472.1|14470.7|14469.2|29
1655319990000|2022-06-15 19:06:30|14469.7|14468.2|14471.7|14469.2|14471.7|14469.2|14469.7|14468.2|48
1655320000000|2022-06-15 19:06:40|14472.7|14470.2|14472.7|14471.2|14472.7|14471.2|14470.7|14469.2|15
1655320010000|2022-06-15 19:06:50|||||||||8
1655320020000|2022-06-15 19:07:00|14473.7|14470.2|14472.7|14471.2|14473.7|14472.2|14472.7|14470.2|57
1655320030000|2022-06-15 19:07:10|14473.7|14472.2|14472.7|14470.2|14473.7|14472.2|14471.7|14470.2|63
1655320040000|2022-06-15 19:07:20|14471.7|14470.1|14468.7|14466.2|14472.7|14470.1|14468.7|14466.2|37
1655320060000|2022-06-15 19:07:40|14469.7|14467.2|14468.7|14467.2|14469.7|14467.2|14468.7|14467.2|9
1655320070000|2022-06-15 19:07:50||14466.2||14467.2||14467.2||14466.2|11
1655320080000|2022-06-15 19:08:00|14466.8|14466.2|14464.7|14463.2|14466.8|14467.2|14464.7|14463.2|84
1655320090000|2022-06-15 19:08:10|14463.7|14462.2|14464.7|14462.2|14464.7|14463.2|14463.7|14462.1|31
1655320100000|2022-06-15 19:08:20|14463.7|14463.2|14463.7|14462.2|14463.7|14463.2|14463.7|14462.2|12
1655320120000|2022-06-15 19:08:40|14465.7|14463.2|14465.7|14464.2|14466.7|14465.2|14464.7|14462.7|41
1655320130000|2022-06-15 19:08:50|14467.7|14465.2|14467.7|14466.2|14467.7|14466.2|14467.7|14465.2|5
1655320140000|2022-06-15 19:09:00|14470.7|14468.2|14471.7|14470.2|14471.7|14470.2|14470.6|14468.2|21
1655320150000|2022-06-15 19:09:10|14470.7|14469.2|14470.7|14469.2|14470.7|14469.2|14470.7|14469.2|11
1655320160000|2022-06-15 19:09:20|14471.7|14470.2|14470.7|14469.2|14471.7|14470.2|14470.7|14469.2|26
1655320170000|2022-06-15 19:09:30|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|12
1655320180000|2022-06-15 19:09:40|14467.7|14466.2|14467.7|14466.2|14467.7|14466.2|14467.7|14466.2|12
1655320190000|2022-06-15 19:09:50|14468.7|14467.2|14468.7|14466.2|14469.7|14468.2|14468.7|14466.2|72
1655320200000|2022-06-15 19:10:00|14467.7|14465.2|14468.7|14467.2|14468.7|14467.2|14467.7|14465.2|54
1655320210000|2022-06-15 19:10:10|14468.6|14467.1|14468.7|14466.2|14468.7|14467.2|14467.7|14466.1|30
1655320220000|2022-06-15 19:10:20|14468.6|14467.1|14467.7|14466.2|14468.7|14467.2|14467.7|14466.2|4
1655320230000|2022-06-15 19:10:30|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|14466.7|14464.2|19
1655320240000|2022-06-15 19:10:40|14467.7|14466.2|14466.7|14465.2|14467.7|14466.2|14466.7|14465.2|26
1655320250000|2022-06-15 19:10:50|14467.7|14466.2|14467.6|14466.1|14468.7|14466.2|14467.6|14466.1|26
1655320260000|2022-06-15 19:11:00|14468.6|14467.1|14468.6|14467.1|14470.6|14469.1|14468.6|14466.1|43
1655320270000|2022-06-15 19:11:10|14467.6|14466.1|14467.6|14466.1|14467.6|14467.1|14467.6|14466.1|7
1655320280000|2022-06-15 19:11:20|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|27
1655320290000|2022-06-15 19:11:30|||||||||9
1655320300000|2022-06-15 19:11:40|14468.7|14467.2|14471.6|14469.1|14471.6|14469.1|14468.7|14467.2|39
1655320310000|2022-06-15 19:11:50|14473.6|14470.1|14473.6|14472.1|14473.6|14472.1|14473.6|14470.1|17
1655320320000|2022-06-15 19:12:00|14474.7|14473.2|14472.6|14471.1|14474.7|14473.2|14472.6|14471.1|20
1655320330000|2022-06-15 19:12:10|14472.7|14470.2|14472.7|14470.2|14472.7|14470.2|14472.6|14470.1|10
1655320340000|2022-06-15 19:12:20|14472.6|14470.1|14472.6|14471.1|14473.6|14472.1|14470.6|14469.1|30
1655320350000|2022-06-15 19:12:30|14472.7|14470.1|14472.6|14470.1|14472.7|14471.1|14472.6|14470.1|7
1655320360000|2022-06-15 19:12:40|14473.6|14471.1|14473.6|14471.1|14473.7|14472.2|14473.6|14471.1|40
1655320370000|2022-06-15 19:12:50|14472.7|14471.2|14472.6|14471.1|14472.7|14471.2|14472.6|14471.1|3
1655320380000|2022-06-15 19:13:00|14470.7|14468.2|14470.6|14468.1|14470.7|14468.2|14470.6|14468.1|11
1655320390000|2022-06-15 19:13:10|14469.7|14468.2|14469.6|14467.1|14469.7|14468.2|14468.6|14466.1|16
1655320400000|2022-06-15 19:13:20|14468.7|14467.2|14467.6|14466.1|14468.8|14467.2|14467.6|14466.1|17
1655320410000|2022-06-15 19:13:30|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|14468.6|14466.1|13
1655320420000|2022-06-15 19:13:40|14468.7|14467.2|14467.6|14465.1|14468.7|14467.2|14467.6|14465.1|27
1655320430000|2022-06-15 19:13:50|14466.7|14465.2|14467.6|14465.1|14467.6|14465.2|14466.6|14465.1|2
1655320440000|2022-06-15 19:14:00|14468.6|14466.1|14468.6|14467.1|14468.7|14467.2|14468.6|14466.1|21
1655320450000|2022-06-15 19:14:10|||||||||13
1655320460000|2022-06-15 19:14:20|14467.6|14465.1|14466.6|14465.1|14467.6|14465.1|14466.6|14465.1|43
1655320470000|2022-06-15 19:14:30|14466.7|14465.2|14469.6|14468.1|14469.6|14468.1|14466.7|14465.1|37
1655320480000|2022-06-15 19:14:40|14468.6|14467.1|14469.6|14467.1|14469.6|14467.1|14468.6|14467.1|8
1655320500000|2022-06-15 19:15:00|14468.6|14466.1|14469.6|14467.1|14470.6|14469.1|14467.6|14466.1|44
1655320510000|2022-06-15 19:15:10|14469.7|14467.2|14468.6|14467.1|14470.6|14467.2|14468.6|14467.1|5
1655320520000|2022-06-15 19:15:20|14471.6|14469.1|14469.6|14468.1|14471.6|14469.1|14469.6|14468.1|11
1655320530000|2022-06-15 19:15:30|14470.6|14469.1|14471.6|14469.1|14471.6|14469.1|14470.6|14469.1|9
1655320540000|2022-06-15 19:15:40|14470.6|14470.1|14473.6|14471.1|14473.6|14471.1|14470.6|14469.1|32
1655320550000|2022-06-15 19:15:50|14473.7|14472.1|14475.6|14474.1|14475.8|14474.1|14473.6|14471.1|68
1655320560000|2022-06-15 19:16:00|14476.6|14475.1|14475.6|14474.1|14477.6|14475.1|14475.6|14474.1|36
1655320570000|2022-06-15 19:16:10|14475.8|14474.3|14478.6|14476.1|14478.6|14476.1|14475.8|14474.1|46
1655320580000|2022-06-15 19:16:20|14477.6|14475.1|14475.6|14474.1|14477.6|14475.1|14475.6|14474.1|9
1655320590000|2022-06-15 19:16:30|14476.6|14475.1|14476.6|14475.1|14477.6|14475.2|14476.6|14475.1|6
1655320600000|2022-06-15 19:16:40|14477.6|14476.1|14481.6|14479.1|14481.6|14480.1|14477.6|14476.1|46
1655320610000|2022-06-15 19:16:50|14481.7|14479.2|14482.6|14480.1|14482.6|14481.1|14478.6|14477.1|15
1655320620000|2022-06-15 19:17:00|14481.6|14479.1|14480.6|14478.1|14481.6|14479.2|14479.6|14478.1|12
1655320630000|2022-06-15 19:17:10|14481.6|14479.1|14479.6|14478.1|14482.6|14480.1|14479.6|14478.1|7
1655320640000|2022-06-15 19:17:20|14478.7|14477.2|14480.6|14478.1|14481.6|14480.1|14478.6|14477.1|127
1655320650000|2022-06-15 19:17:30||14479.1||14478.1||14479.1||14478.1|8
1655320660000|2022-06-15 19:17:40|14479.6|14477.1|14479.6|14478.1|14479.7|14478.1|14478.6|14477.1|5
1655320670000|2022-06-15 19:17:50|14480.6|14479.1|14481.6|14479.1|14481.6|14480.1|14479.6|14478.1|25
1655320680000|2022-06-15 19:18:00|14480.6|14478.1|14479.6|14478.1|14481.6|14478.1|14479.6|14478.1|3
1655320690000|2022-06-15 19:18:10|14479.7|14478.2|14480.6|14478.1|14480.6|14478.2|14479.7|14478.1|4
1655320700000|2022-06-15 19:18:20|14479.6||14479.6||14479.6||14479.6||0
1655320710000|2022-06-15 19:18:30|14479.7|14478.2|14483.6|14482.1|14483.6|14482.1|14479.7|14478.1|56
1655320720000|2022-06-15 19:18:40|14484.6|14482.2|14484.6|14483.1|14484.7|14483.1|14483.6|14482.1|13
1655320730000|2022-06-15 19:18:50|14483.6|14482.1|14484.6|14483.1|14484.6|14483.1|14483.6|14482.1|8
1655320740000|2022-06-15 19:19:00|14485.6|14484.1|14486.6|14484.1|14486.6|14484.1|14485.6|14484.1|10
1655320750000|2022-06-15 19:19:10|14489.5|14485.1|14489.6|14487.1|14490.6|14488.2|14486.6|14485.1|53
1655320760000|2022-06-15 19:19:20|14488.6|14486.1|14487.6|14486.1|14488.6|14486.1|14487.6|14485.2|8
1655320770000|2022-06-15 19:19:30|14487.5|14486|14485.6|14484.1|14487.5|14486|14484.6|14483.1|12
1655320780000|2022-06-15 19:19:40|14487.6|14483.1|14487.6|14484.1|14487.6|14484.2|14485.6|14483.1|113
1655320790000|2022-06-15 19:19:50|14487.7|14485.1|14486.6|14485.1|14488.7|14487.1|14486.6|14485.1|12
1655320800000|2022-06-15 19:20:00|14488.6|14486.1|14487.6|14485.1|14488.6|14486.1|14487.6|14485.1|17
1655320810000|2022-06-15 19:20:10|14489.5|14486.1|14488.6|14487.1|14490.6|14488.1|14487.7|14486.1|6
1655320820000|2022-06-15 19:20:20|14489.6|14488.1|14492.5|14490|14492.5|14490.1|14488.6|14486.1|11
1655320830000|2022-06-15 19:20:30|14492.6|14490.1|14493.5|14492|14494.5|14492|14492.6|14490.1|2
1655320840000|2022-06-15 19:20:40|14492.5|14491|14498.3|14496.8|14499.2|14496.8|14492.5|14490|36
1655320850000|2022-06-15 19:20:50|14500.2|14497.7|14498.3|14496.8|14500.2|14497.7|14498.2|14495.8|42
1655320860000|2022-06-15 19:21:00|14499.2|14496.7|14500.2|14498.7|14500.2|14498.7|14498.3|14496.7|26
1655320870000|2022-06-15 19:21:10|14501.1|14497.7|14505|14503.5|14506|14503.5|14501.1|14497.7|132
1655320880000|2022-06-15 19:21:20|14503.1|14502.5|14505|14502.5|14505|14502.5|14501.2|14498.7|64
1655320890000|2022-06-15 19:21:30|14504.9|14503.4|14502.1|14499.6|14505.9|14503.5|14498.3|14496.7|31
1655320900000|2022-06-15 19:21:40|14501.2|14498.7|14502.1|14500.6|14503.1|14500.6|14499.2|14497.7|7
1655320910000|2022-06-15 19:21:50|14502.6|14499.6|14503.1|14500.6|14505|14502.5|14500.2|14498.7|38
1655320920000|2022-06-15 19:22:00|14502.1|14499.6|14504|14502.5|14504|14502.5|14499.2|14496.7|33
1655320930000|2022-06-15 19:22:10|14504.1|14502.6|14505.9|14503.4|14505.9|14504.4|14502.1|14500.6|42
1655320940000|2022-06-15 19:22:20|14505|14503.5|14505.9|14504.4|14506.9|14504.4|14505|14503.4|22
1655320950000|2022-06-15 19:22:30|14505|14503.5|14506.7|14505.2|14508|14505.5|14504|14502.5|35
1655320960000|2022-06-15 19:22:40|14506.6|14505.1|14507.6|14505.1|14507.6|14505.2|14506.6|14504.1|1
1655320970000|2022-06-15 19:22:50|14506.7|14504.2|14506.6|14505.1|14507.6|14505.1|14506.6|14504.1|12
1655320980000|2022-06-15 19:23:00|14505.6|14504.1|14504.5|14503|14506.6|14505.1|14502.6|14501.1|50
1655320990000|2022-06-15 19:23:10|14504.6|14503.1|14501.6|14500.1|14504.7|14503.1|14501.6|14500.1|23
1655321000000|2022-06-15 19:23:20|14500.7|14499.1|14505.6|14503.1|14505.6|14503.1|14500.7|14499.1|60
1655321010000|2022-06-15 19:23:30|14504.7|14502.2|14504.6|14502.1|14504.7|14503.2|14504.6|14502.1|7
1655321020000|2022-06-15 19:23:40|14505.5|14503.1|14505.6|14503.1|14505.6|14503.1|14505.5|14503|5
1655321030000|2022-06-15 19:23:50|14506.6|14504.1|14510.6|14508.1|14510.6|14508.1|14506.6|14503.1|38
1655321040000|2022-06-15 19:24:00|14509.6|14507.1|14505.6|14503.1|14509.6|14507.1|14505.6|14503.1|37
1655321050000|2022-06-15 19:24:10|14503.6|14501.1|14504.6|14502.1|14504.6|14502.1|14503.6|14501.1|19
1655321060000|2022-06-15 19:24:20|14505.6|14503.1|14507.6|14506.1|14507.6|14506.1|14505.6|14503.1|4
1655321070000|2022-06-15 19:24:30|14508.6|14505.1|14508.7|14506.2|14508.7|14507.1|14508.6|14505.1|8
1655321080000|2022-06-15 19:24:40|14508.6|14506.1|14506.7|14504.2|14510.6|14508.2|14506.6|14504.1|39
1655321090000|2022-06-15 19:24:50|14506.6|14504.1|14509.6|14508.1|14509.6|14508.1|14503.6|14501.1|17
1655321100000|2022-06-15 19:25:00|14508.7|14507.1|14509.6|14507.1|14510.6|14508.1|14508.6|14507.1|20
1655321110000|2022-06-15 19:25:10|14508.6|14510.1|14515.6|14513.1|14515.6|14513.1|14508.6|14510.1|28
1655321120000|2022-06-15 19:25:20|14516|14513.5|14520.6|14518.1|14520.6|14519.1|14516|14513.5|86
1655321130000|2022-06-15 19:25:30|14519.6|14519.1|14519.6|14517.1|14519.6|14519.1|14517.6|14516.1|20
1655321140000|2022-06-15 19:25:40|14522.6|14520.1|14519.6|14517.1|14522.6|14520.1|14519.6|14517.1|67
1655321150000|2022-06-15 19:25:50|14521.6|14518.1|14521.6|14518.1|14521.6|14518.1|14521.6|14517.1|56
1655321160000|2022-06-15 19:26:00|14519.7|14518.2|14522.6|14520.1|14525.6|14524.1|14519.7|14518|83
1655321170000|2022-06-15 19:26:10|14524.6|14521.1|14524.6|14522.1|14526.4|14523.9|14523.6|14521.1|124
1655321180000|2022-06-15 19:26:20|14526.6|14525.1|14527.6|14525.1|14528.1|14526.1|14525.6|14523.1|114
1655321190000|2022-06-15 19:26:30|14528.5|14526|14528.6|14527.1|14529.6|14527.1|14525.6|14523.1|203
1655321200000|2022-06-15 19:26:40|14528.7|14526.2|14526.6|14524.1|14529.6|14527.2|14526.6|14524.1|6
1655321210000|2022-06-15 19:26:50|14525.7|14524.2|14522.7|14520.2|14525.7|14524.2|14522.6|14520.2|18
1655321220000|2022-06-15 19:27:00|14522.6|14520.1|14519.7|14518.2|14523.7|14521.6|14519.7|14518.2|23
1655321230000|2022-06-15 19:27:10|14519.6|14518.1|14520.7|14519.2|14521.6|14519.2|14519.6|14518.1|28
1655321240000|2022-06-15 19:27:20|14520.6|14519.1|14521.6|14519.1|14522.7|14520.2|14519.6|14518.1|32
1655321250000|2022-06-15 19:27:30|14521.7|14520.1|14522.6|14520.1|14522.7|14520.2|14521.7|14519.1|1
1655321260000|2022-06-15 19:27:40|14521.7|14520.2|14521.7|14520.2|14521.7|14520.2|14521.7|14520.2|1
1655321270000|2022-06-15 19:27:50|14521.6|14520.1|14522.7|14521.2|14523.6|14522.1|14521.6|14520.1|16
1655321280000|2022-06-15 19:28:00|14523.6|14522.1|14524.6|14523.1|14525.6|14523.1|14521.6|14520.1|129
1655321290000|2022-06-15 19:28:10|14523.7|14522.1|14524.6|14523.1|14524.7|14523.2|14523.6|14522.1|13
1655321300000|2022-06-15 19:28:20|14523.6|14522.1|14524.6|14523.1|14525.7|14524.1|14522.6|14521.1|60
1655321310000|2022-06-15 19:28:30|14524.4|14522.9|14521.6|14520.1|14524.4|14522.9|14521.6|14520.1|32
1655321320000|2022-06-15 19:28:40|14520.6|14519.1|14519.7|14518.2|14520.7|14519.1|14519.7|14517.7|17
1655321330000|2022-06-15 19:28:50|14519.6|14518.1|14520.7|14519.2|14521.5|14520|14519.6|14518.1|29
1655321340000|2022-06-15 19:29:00|14520.6|14519.1|14516.6|14515.1|14520.6|14519.1|14516.6|14515.1|63
1655321350000|2022-06-15 19:29:10|14515.6|14514.1|14514.6|14513.1|14515.6|14514.1|14514.6|14513.1|20
1655321360000|2022-06-15 19:29:20|||||||||12
1655321370000|2022-06-15 19:29:30|14515.6|14514.1|14516.6|14515.1|14516.6|14515.1|14515.6|14514.1|36
1655321380000|2022-06-15 19:29:40|14516.7|14515.2|14516.6|14515.1|14517.6|14516.1|14516.6|14515.1|10
1655321390000|2022-06-15 19:29:50|14517.6||14517.6||14517.6||14517.6||11
1655321400000|2022-06-15 19:30:00|14517.5|14516.1|14514.6|14512.1|14517.6|14516.1|14513.7|14512.1|37
1655321410000|2022-06-15 19:30:10|14513.7|14512.2|14511.6|14510.1|14513.7|14512.2|14511.6|14510.1|12
1655321420000|2022-06-15 19:30:20|14512.6|14510.2|14515.6|14514.1|14515.6|14514.1|14512.6|14510.2|44
1655321430000|2022-06-15 19:30:30|14516.6|14515.1|14516.6|14514.1|14516.7|14515.1|14515.6|14514.1|14
1655321440000|2022-06-15 19:30:40|14515.6|14515.1|14514.6|14513.1|14515.6|14515.1|14514.6|14513.1|14
1655321450000|2022-06-15 19:30:50|14515.6|14514.1|14514.6|14513.1|14515.6|14514.1|14514.6|14513.1|11
1655321460000|2022-06-15 19:31:00|14512.8|14511.3|14511.6|14510.1|14512.8|14511.3|14511.6|14510.1|32
1655321470000|2022-06-15 19:31:10|14510.7|14509.2|14511.6|14510.1|14512.6|14511.1|14510.7|14509.2|75
1655321480000|2022-06-15 19:31:20|||||||||15
1655321490000|2022-06-15 19:31:30|14510.6|14509.1|14510.6|14509.1|14511.6|14510.1|14510.6|14509.1|14
1655321500000|2022-06-15 19:31:40|14509.7|14508.2|14509.6|14507.1|14513.6|14511.5|14509.6|14507.1|83
1655321510000|2022-06-15 19:31:50|14510.6|14508.1|14509.7|14508.2|14510.6|14508.2|14509.6|14508.1|8
1655321520000|2022-06-15 19:32:00|14509.6|14508.1|14509.6|14508.1|14510.6|14508.2|14508.6|14507.1|30
1655321530000|2022-06-15 19:32:10|14509.7|14508.2|14512.7|14511.2|14513.6|14512|14509.6|14508.1|34
1655321540000|2022-06-15 19:32:20|14513.6|14512.1|14514.6|14513.1|14514.6|14513.1|14513.6|14512.1|5
1655321550000|2022-06-15 19:32:30|14513.6|14512.1|14511.6|14510.1|14513.6|14512.1|14511.6|14510.1|17
1655321560000|2022-06-15 19:32:40|14510.7|14509.1|14512.6|14510.1|14512.6|14510.1|14510.7|14509.1|15
1655321570000|2022-06-15 19:32:50|14511.6|14509.1|14509.6|14508.1|14511.6|14509.1|14509.6|14508.1|6
1655321580000|2022-06-15 19:33:00|14510.6|14509.1|14509.7|14508.2|14510.6|14509.1|14508.6|14507.1|32
1655321590000|2022-06-15 19:33:10|14509.6|14508.1|14508.6|14507.1|14510.6|14509.1|14508.6|14507.1|19
1655321600000|2022-06-15 19:33:20|14509.7|14507.2|14508.6|14507.1|14509.7|14507.2|14508.6|14507.1|23
1655321610000|2022-06-15 19:33:30|14507.6|14506.1|14507.6|14506.1|14508.6|14507.1|14507.6|14506.1|53
1655321620000|2022-06-15 19:33:40|14506.6|14505.1|14507.6|14506.1|14507.6|14506.1|14506.6|14505.1|11
1655321630000|2022-06-15 19:33:50|14505.7|14505.1|14506.6|14504.1|14506.6|14505.1|14505.6|14503.1|56
1655321640000|2022-06-15 19:34:00|14505.6|14503.1|14507.6|14506.1|14507.7|14506.2|14504.6|14503.1|10
1655321650000|2022-06-15 19:34:10|||||||||3
1655321660000|2022-06-15 19:34:20|14506.6|14505.1|14507.6|14506.1|14508.6|14506.1|14506.6|14505.1|10
1655321670000|2022-06-15 19:34:30|||||||||2
1655321680000|2022-06-15 19:34:40|14507.7|14506.2|14508.6|14507.1|14508.6|14507.1|14507.6|14506.1|8
1655321690000|2022-06-15 19:34:50|||||||||4
1655321700000|2022-06-15 19:35:00|14509.6|14508|14507.6|14506.1|14509.6|14508|14507.6|14506.1|42
1655321710000|2022-06-15 19:35:10|14508.6|14507.1|14508.6|14507.1|14508.6|14507.1|14508.6|14507.1|3
1655321720000|2022-06-15 19:35:20|||||||||34
1655321730000|2022-06-15 19:35:30|14507.6|14506.1|14507.6|14505.1|14508.6|14506.1|14507.6|14505.1|21
1655321750000|2022-06-15 19:35:50|14508.6|14506.1|14507.6|14506.1|14508.6|14506.1|14507.6|14506.1|1
1655321760000|2022-06-15 19:36:00|14507.7|14506.2|14508.6|14507.1|14509.6|14508.1|14507.7|14506.2|29
1655321770000|2022-06-15 19:36:10|14509.6|14507.4|14509.6|14508.1|14509.9|14508.1|14509.6|14507.4|29
1655321780000|2022-06-15 19:36:20|14508.7|14507.2|14509.6|14508.1|14509.6|14508.1|14508.6|14507.1|48
1655321790000|2022-06-15 19:36:30|14510.6|14508|14508.6|14507.1|14510.6|14508|14508.6|14507.1|9
1655321800000|2022-06-15 19:36:40|14509.6|14508.1|14509.6|14508.1|14511.6|14510|14508.6|14507.1|38
1655321810000|2022-06-15 19:36:50|||||||||2
1655321820000|2022-06-15 19:37:00|14510.6|14509.1|14510.6|14509.1|14510.6|14509.1|14510.6|14509.1|7
1655321830000|2022-06-15 19:37:10|14509.6|14508.1|14510.6|14509.1|14510.6|14509.1|14509.6|14508.1|11
1655321840000|2022-06-15 19:37:20|14510.5|14509|14509.6|14508.1|14510.6|14509.1|14509.6|14508.1|7
1655321850000|2022-06-15 19:37:30|14510.6|14509.1|14510.6|14509.1|14510.6|14509.1|14509.6|14509.1|17
1655321860000|2022-06-15 19:37:40|14511.6|14508.6|14510.6|14509.1|14511.6|14509.1|14510.6|14508.6|10
1655321870000|2022-06-15 19:37:50|14510.7|14509.2|14509.6|14507.1|14511.6|14510.1|14509.6|14507.1|31
1655321880000|2022-06-15 19:38:00|14508.6|14508.1|14509.6|14508.1|14509.6|14508.1|14508.6|14508.1|4
1655321890000|2022-06-15 19:38:10|14510.6|14509.1|14510.6|14509.1|14510.6|14509.1|14510.6|14509.1|4
1655321900000|2022-06-15 19:38:20||14508.1||14509.1||14509.1||14508.1|8
1655321910000|2022-06-15 19:38:30|14509.6|14508.1|14509.6|14507.1|14510.1|14508.1|14509.6|14507.1|5
1655321920000|2022-06-15 19:38:40||14508.1||14508.1||14508.1||14507.1|1
1655321930000|2022-06-15 19:38:50|14508.6|14507.1|14508.6|14507.1|14508.6|14507.1|14508.6|14507.1|1
1655321950000|2022-06-15 19:39:10|14506.6|14505.1|14505.6|14503.1|14506.6|14505.1|14505.6|14503.1|67
1655321960000|2022-06-15 19:39:20|14504.6|14502.1|14504.6|14502.1|14505.1|14503.1|14504.6|14502.1|7
1655321970000|2022-06-15 19:39:30|14503.6|14501.1|14502.6|14501.1|14503.6|14501.1|14502.6|14501.1|10
1655321980000|2022-06-15 19:39:40|14501.6|14500.1|14502.6|14500.1|14502.6|14500.1|14501.6|14500.1|9
1655321990000|2022-06-15 19:39:50|14501.6|14499.1|14500.6|14499.1|14502.6|14499.1|14500.6|14499.1|40
1655322000000|2022-06-15 19:40:00|14501.6|14498.1|14502.6|14501.1|14502.6|14501.1|14500.6|14498.1|17
1655322010000|2022-06-15 19:40:10|14503.6|14502.1|14502.6|14500.1|14503.6|14502.1|14502.6|14500.1|27
1655322020000|2022-06-15 19:40:20|14503.6|14501.1|14505.6|14504.1|14505.6|14504.1|14503.6|14501.1|17
1655322030000|2022-06-15 19:40:30|14506.6|14505.1|14505.6|14504.1|14506.6|14505.1|14505.6|14504.1|24
1655322040000|2022-06-15 19:40:40|14504.7|14503.2|14503.6|14502.1|14504.7|14503.2|14503.6|14502.1|16
1655322050000|2022-06-15 19:40:50|14504.5|14503|14503.6|14502.1|14504.6|14503.1|14503.6|14502.1|9
1655322060000|2022-06-15 19:41:00|14502.6|14501.1|14501.6|14500.1|14502.6|14501.1|14501.6|14500.1|1
1655322070000|2022-06-15 19:41:10|||||||||3
1655322080000|2022-06-15 19:41:20|14502.6|14499.1|14500.6|14499.1|14502.6|14499.1|14500.6|14498.1|11
1655322090000|2022-06-15 19:41:30|14501.6|14500.1|14502.6|14501.1|14502.6|14501.1|14500.6|14499|28
1655322100000|2022-06-15 19:41:40|14503.5|14502|14503.6|14502.1|14504.6|14503.1|14503.5|14502|9
1655322110000|2022-06-15 19:41:50|14504.6|14503.1|14505.6|14504.1|14505.6|14504.1|14504.6|14503.1|28
1655322130000|2022-06-15 19:42:10|14504.7|14503.2|14505.6|14504.1|14505.6|14504.1|14504.7|14503.2|11
1655322140000|2022-06-15 19:42:20|14505.7|14504.2|14506.6|14505.1|14506.6|14505.1|14505.7|14504.2|6
1655322150000|2022-06-15 19:42:30|14505.6|14504.1|14505.6|14504.1|14505.6|14504.1|14505.6|14503.1|4
1655322160000|2022-06-15 19:42:40|14504.6|14503.1|14507.6|14506.1|14507.6|14506.1|14504.6|14503.1|12
1655322170000|2022-06-15 19:42:50|14505.7|14504.2|14504.6|14503.1|14505.7|14504.2|14504.6|14503.1|3
1655322180000|2022-06-15 19:43:00|14503.6|14502.1|14504.6|14502.1|14504.6|14502.1|14503.6|14502.1|9
1655322190000|2022-06-15 19:43:10|14504.8|14502.3|14505.6|14504.1|14505.6|14504.1|14504.8|14502.3|9
1655322210000|2022-06-15 19:43:30|14504.7|14503.2|14503.6|14502.1|14504.7|14503.2|14503.6|14502.1|5
1655322230000|2022-06-15 19:43:50|14504.6|14503|14504.6|14502.1|14504.6|14503.1|14504.5|14502.1|2
1655322240000|2022-06-15 19:44:00|14503.6|14502|14506.6|14505.1|14506.6|14505.1|14503.6|14502|24
1655322260000|2022-06-15 19:44:20|14507.6|14506.1|14508.6|14507.1|14508.6|14507.1|14506.6|14505.1|29
1655322270000|2022-06-15 19:44:30|14509.6|14508.1|14509.6|14508.1|14509.6|14508.1|14509.6|14508.1|9
1655322280000|2022-06-15 19:44:40|14510.6|14509.1|14510.6|14509.1|14510.6|14509.1|14510.6|14509.1|28
1655322290000|2022-06-15 19:44:50|14511.5|14510|14511.6|14510.1|14512.6|14510.1|14511.5|14510|48
1655322300000|2022-06-15 19:45:00|14512.5|14510|14511.6|14510.1|14512.6|14510.1|14511.6|14510|15
1655322310000|2022-06-15 19:45:10|14511.7|14510.2|14511.6|14510.1|14512.6|14510.2|14511.6|14510.1|3
1655322320000|2022-06-15 19:45:20|||||||||4
1655322330000|2022-06-15 19:45:30|14509.6|14508.1|14508.6|14507.1|14509.6|14508.1|14508.6|14507.1|5
1655322340000|2022-06-15 19:45:40|14509.6|14508.1|14509.6|14508.1|14509.6|14508.1|14509.6|14508.1|10
1655322350000|2022-06-15 19:45:50|14511.6|14510.1|14511.6|14510.1|14511.6|14510.1|14511.6|14510.1|23
1655322360000|2022-06-15 19:46:00|14513.6|14511.1|14513.6|14512.1|14513.6|14512.1|14513.5|14511.1|4
1655322370000|2022-06-15 19:46:10|14512.6|14510.1|14510.6|14508.1|14512.6|14510.1|14510.6|14508.1|15
1655322380000|2022-06-15 19:46:20|14509.6|14507.1|14507.6|14506.1|14509.6|14508.1|14506.6|14505|39
1655322390000|2022-06-15 19:46:30|14506.6|14505.1|14503.6|14501.1|14506.6|14505.1|14502.6|14501|41
1655322400000|2022-06-15 19:46:40|14502.6|14500.2|14503.6|14502.1|14503.6|14502.1|14501.7|14500.1|16
1655322420000|2022-06-15 19:47:00|14504.5|14503|14505.6|14504.1|14505.6|14504.1|14504.5|14503|4
1655322430000|2022-06-15 19:47:10|14505.5|14504|14503.6|14502.1|14505.5|14504|14503.6|14502.1|33
1655322440000|2022-06-15 19:47:20|14504.6|14503.1|14503.6|14502.1|14504.6|14503.1|14503.6|14502.1|7
1655322450000|2022-06-15 19:47:30|14504.5|14503|14503.6|14502.1|14504.6|14503.1|14503.6|14502.1|8
1655322460000|2022-06-15 19:47:40|14502.6|14501.1|14502.6|14501.1|14503.6|14502.1|14502.6|14501.1|3
1655322470000|2022-06-15 19:47:50|14503.6|14502.1|14504.6|14503.1|14504.6|14503.1|14503.6|14502.1|7
1655322480000|2022-06-15 19:48:00|14505.5|14504|14505.6|14504.1|14505.6|14504.1|14505.5|14504|8
1655322500000|2022-06-15 19:48:20|||||||||2
1655322520000|2022-06-15 19:48:40|14505.5|14504|14504.6|14503.1|14505.5|14504|14504.6|14503.1|12
1655322530000|2022-06-15 19:48:50|14504.4|14502.9|14503.6|14501.1|14504.4|14502.9|14502.6|14501.1|23
1655322540000|2022-06-15 19:49:00|14502.6||14502.6||14502.6||14502.6||0
1655322560000|2022-06-15 19:49:20|14502.7|14501.2|14504.6|14503.1|14504.6|14503.1|14502.7|14501.2|7
1655322570000|2022-06-15 19:49:30|14503.6|14501.1|14504.6|14503.1|14504.6|14503.1|14503.5|14501.1|2
1655322580000|2022-06-15 19:49:40|14503.6|14502.1|14504.6|14502.1|14504.6|14502.1|14503.6|14502|1
1655322590000|2022-06-15 19:49:50|14503.6||14504.6||14504.6||14503.6||3
1655322600000|2022-06-15 19:50:00|14504.5|14503|14504.6|14502.1|14504.6|14503|14504.5|14502.1|0
1655322630000|2022-06-15 19:50:30|14504.4|14501.9|14504.4|14501.9|14504.4|14501.9|14504.4|14501.9|0
1655322660000|2022-06-15 19:51:00|14505.3|14503.8|14504.4|14502.9|14505.3|14503.8|14504.4|14502.9|133
1655322670000|2022-06-15 19:51:10|14505.4|14503.8|14504.6|14503.1|14507.2|14505.1|14504.6|14503.1|75
1655322680000|2022-06-15 19:51:20|14503.6|14502.1|14504.6|14502.1|14505.6|14504.1|14503.6|14502.1|16
1655322690000|2022-06-15 19:51:30|14503.6||14503.6||14503.6||14503.6||0
1655322700000|2022-06-15 19:51:40|14504.6|14503.1|14504.6|14502.1|14504.6|14503.1|14504.6|14502.1|6
1655322710000|2022-06-15 19:51:50|14507.3|14503.1|14506.6|14505.1|14507.3|14505.8|14506.6|14502.1|56
1655322720000|2022-06-15 19:52:00|14507.6|14506.1|14507.6|14505.1|14507.6|14506.1|14507.5|14505|34
1655322730000|2022-06-15 19:52:10|14507.5|14506|14507.6|14505.1|14507.6|14506.1|14506.6|14505.1|12
1655322740000|2022-06-15 19:52:20|14507.5|14506|14508.6|14507.1|14508.6|14507.1|14507.5|14506|103
1655322750000|2022-06-15 19:52:30|14507.6|14506.1|14507.6|14505.1|14508.6|14506.1|14506.6|14505.1|31
1655322760000|2022-06-15 19:52:40|14507.5|14506.1|14505.6|14504.1|14507.5|14506.1|14505.6|14504.1|7
1655322770000|2022-06-15 19:52:50|14504.6|14503.1|14504.6|14502.1|14505.6|14503.1|14503.6|14502.1|11
1655322780000|2022-06-15 19:53:00|14503.6||14503.6||14504.6||14503.6||6
1655322790000|2022-06-15 19:53:10|14503.5|14502|14502.6|14501.1|14503.5|14502|14502.6|14501.1|2
1655322800000|2022-06-15 19:53:20|14501.6|14500.1|14503.6|14502.1|14503.6|14502.1|14501.6|14499.1|64
1655322810000|2022-06-15 19:53:30|14504.5|14503|14505.6|14504.1|14505.6|14504.1|14504.5|14503|14
1655322820000|2022-06-15 19:53:40|14505.5|14504|14504.6|14503.1|14505.5|14504|14503.6|14502.1|19
1655322830000|2022-06-15 19:53:50|14505.5|14504|14506.6|14505.1|14506.6|14505.1|14505.5|14504|32
1655322840000|2022-06-15 19:54:00|14508.6|14504.1|14506.6|14505.1|14508.6|14507|14506.6|14504.1|62
1655322850000|2022-06-15 19:54:10|14507.6|14506.1|14508.6|14507.1|14508.6|14507.1|14507.6|14506.1|22
1655322860000|2022-06-15 19:54:20|14508.5|14506.1|14510.6|14508.1|14510.6|14508.1|14508.5|14506.1|4
1655322870000|2022-06-15 19:54:30|14510.5|14509|14510.6|14508.1|14510.6|14509|14510.5|14508.1|5
1655322880000|2022-06-15 19:54:40|14509.6|14507.2|14509.6|14507.1|14509.7|14507.2|14508.6|14507.1|7
1655322900000|2022-06-15 19:55:00|14508.6||14508.6||14509.6||14508.6||0
1655322910000|2022-06-15 19:55:10|14507.7|14506.2|14506.7|14505.2|14507.7|14506.2|14506.7|14505.2|135
1655322920000|2022-06-15 19:55:20|14508.6|14506.1|14508.6|14506.1|14508.6|14506.2|14507.7|14505.2|12
1655322930000|2022-06-15 19:55:30|14507.7|14506.2|14506.7|14505.2|14507.7|14506.2|14506.7|14505.2|3
1655322940000|2022-06-15 19:55:40|14507.7||14507.7||14507.7||14507.7||3
1655322950000|2022-06-15 19:55:50|14507.6|14505.1|14508.6|14506.1|14508.6|14506.1|14506.6|14505.1|1
1655322960000|2022-06-15 19:56:00|14507.6|14507.1|14508.6|14507.1|14508.6|14507.1|14507.6|14507.1|4
1655322970000|2022-06-15 19:56:10|14509.6||14509.6||14509.6||14509.6||3
1655322980000|2022-06-15 19:56:20|14509.5|14508|14506.6|14505.1|14509.6|14508|14506.6|14505.1|29
1655322990000|2022-06-15 19:56:30|14508.6|14506|14507.6|14505.1|14509|14507.1|14507.6|14505.1|30
1655323000000|2022-06-15 19:56:40|14506.6||14507.6||14507.6||14506.6||7
1655323010000|2022-06-15 19:56:50|14507.5|14506|14508.6|14507.1|14508.6|14507.1|14507.5|14506|6
1655323020000|2022-06-15 19:57:00|14509.5|14508|14509.5|14508|14509.5|14508|14509.5|14508|9
1655323030000|2022-06-15 19:57:10|14509.6|14508.1|14512.6|14509.1|14513.6|14511.1|14509.6|14508.1|14
1655323040000|2022-06-15 19:57:20|14512.5|14510|14510.6|14509.1|14512.6|14510|14510.5|14508.1|3
1655323050000|2022-06-15 19:57:30|14510.5|14508.1|14511.6|14509.1|14512.6|14510.1|14510.5|14507.1|14
1655323060000|2022-06-15 19:57:40|14513.6|14512.1|14514.6|14513.1|14514.6|14513.1|14513.6|14512.1|14
1655323070000|2022-06-15 19:57:50|14515.5|14513|14516.6|14514.1|14516.6|14515|14515.5|14513|2
1655323080000|2022-06-15 19:58:00|14515.6|14514|14516.6|14515.1|14518|14515.1|14515.6|14514|6
1655323090000|2022-06-15 19:58:10|14517.5|14515|14517.6|14515.1|14517.6|14516.1|14516.6|14514.1|14
1655323100000|2022-06-15 19:58:20|14516.6|14515|14515.6|14514.1|14516.6|14515|14515.6|14514.1|1
1655323110000|2022-06-15 19:58:30|14514.6|14513.1|14512.6|14511.1|14514.6|14513.1|14512.6|14511.1|85
1655323120000|2022-06-15 19:58:40|14510.6|14509.1|14510.6|14509.1|14511.6|14509.1|14510.6|14509.1|35
1655323130000|2022-06-15 19:58:50|||||||||13
1655323140000|2022-06-15 19:59:00|14510.7|14509.2|14510.6|14509.1|14510.7|14509.2|14510.6|14509.1|15
1655323150000|2022-06-15 19:59:10|||||||||10
1655323160000|2022-06-15 19:59:20|14511.6|14510.1|14511.6|14510.1|14511.6|14510.1|14511.6|14510.1|16
1655323170000|2022-06-15 19:59:30|14513.6|14511|14514.6|14512.1|14514.6|14512.1|14513.5|14511|16
1655323180000|2022-06-15 19:59:40|14515.6|14513.1|14515.6|14514.1|14517.6|14515.1|14515.5|14513.1|15
1655323190000|2022-06-15 19:59:50|14517.6|14515|14518.6|14516.1|14518.6|14516.1|14517.5|14515|2
1655359500000|2022-06-16 06:05:00|14479.9|14478.4|14475.9|14474.4|14479.9|14478.4|14475.9|14474.4|78
1655359510000|2022-06-16 06:05:10|14476.9|14475.3|14476.9|14475.4|14476.9|14475.4|14476.8|14474.4|15
1655359520000|2022-06-16 06:05:20|14477.9|14476.3|14480.9|14478.4|14480.9|14478.4|14477.8|14476.3|43
1655359530000|2022-06-16 06:05:30|14479.9|14479.4|14479.9|14477.4|14479.9|14479.4|14478.9|14477.4|21
1655359540000|2022-06-16 06:05:40|14479|14478.4|14478.9|14476.4|14479|14478.4|14478.9|14476.4|36
1655359550000|2022-06-16 06:05:50|14477.9|14476.3|14478.9|14476.4|14478.9|14476.4|14477.9|14476.3|9
1655359560000|2022-06-16 06:06:00|14478.8|14477.4|14478.9|14477.4|14479.8|14478.3|14478.8|14477.3|79
1655359570000|2022-06-16 06:06:10|14477.9|14476.4|14477.9|14476.4|14477.9|14476.4|14476.9|14475.4|30
1655359580000|2022-06-16 06:06:20|14476.9|14475.4|14478.9|14476.4|14478.9|14476.4|14476.9|14475.4|61
1655359590000|2022-06-16 06:06:30|14477.9||14477.9||14477.9||14477.9||17
1655359600000|2022-06-16 06:06:40|14477.8|14476.3|14477.9|14476.4|14478.9|14477.4|14477.8|14475.4|39
1655359610000|2022-06-16 06:06:50|14477.8|14475.4|14477.9|14475.4|14477.9|14476.4|14476.9|14475.4|10
1655359620000|2022-06-16 06:07:00|14478.9|14476.4|14478.9|14477.4|14478.9|14477.4|14478.9|14476.4|27
1655359630000|2022-06-16 06:07:10|14479.9|14477.3|14479.9|14478.4|14479.9|14478.4|14477.9|14476.4|113
1655359640000|2022-06-16 06:07:20|14478.9|14477.4|14478.9|14477.4|14479.9|14478.4|14478.9|14477.4|49
1655359650000|2022-06-16 06:07:30|||||||||3
1655359660000|2022-06-16 06:07:40|14477.9|14476.4|14475.9|14474.4|14477.9|14476.4|14475.9|14474.4|183
1655359670000|2022-06-16 06:07:50|14476.9|14475.4|14474.9|14473.4|14476.9|14475.4|14474.9|14473.4|27
1655359680000|2022-06-16 06:08:00|14475.9|14474.4|14473.9|14471.4|14475.9|14474.4|14472.9|14471.3|155
1655359690000|2022-06-16 06:08:10|14473.8|14472.3|14472.9|14471.4|14473.9|14472.4|14472.9|14471.4|31
1655359700000|2022-06-16 06:08:20|14473.8|14472.3|14474.9|14473.4|14474.9|14473.4|14473.8|14472.3|46
1655359710000|2022-06-16 06:08:30|14473.9|14472.4|14473.9|14472.4|14473.9|14472.4|14473.9|14472.4|25
1655359720000|2022-06-16 06:08:40|14473|14471.5|14472.9|14471.4|14473|14471.5|14472.9|14471.4|21
1655359730000|2022-06-16 06:08:50|14473.9|14472.3|14474.9|14473.4|14475.9|14474.4|14472.9|14471.4|75
1655359740000|2022-06-16 06:09:00|14475.9|14474.4|14475.9|14474.4|14476.9|14475.4|14474.9|14473.4|41
1655359750000|2022-06-16 06:09:10|14474.9|14473.4|14476.9|14475.4|14477.8|14476.3|14474.9|14473.4|78
1655359760000|2022-06-16 06:09:20|14477.9|14476.4|14476.9|14474.4|14478.9|14477.4|14475.9|14474.4|66
1655359770000|2022-06-16 06:09:30|14476.8|14475.4|14475.9|14473.4|14476.8|14475.4|14475.9|14473.4|17
1655359780000|2022-06-16 06:09:40||14474.4||14474.4||14474.4||14473.4|19
1655359790000|2022-06-16 06:09:50|14476.9|14475.4|14477.9|14476.4|14479.8|14477.4|14476.9|14475.4|92
1655359800000|2022-06-16 06:10:00|14478.9|14477.4|14478.9|14477.4|14479.9|14478.4|14477.9|14476.4|104
1655359810000|2022-06-16 06:10:10|14477.9|14476.4|14476.9|14475.4|14477.9|14476.4|14476.9|14475.4|54
1655359820000|2022-06-16 06:10:20|14475.9|14474.4|14474.9|14473.4|14475.9|14474.4|14474.9|14473.4|26
1655359830000|2022-06-16 06:10:30|14473.9|14472.4|14472.9|14471.4|14473.9|14472.4|14472.9|14471.4|14
1655359840000|2022-06-16 06:10:40|14471.9|14470.4|14472.9|14471.4|14472.9|14471.4|14471.9|14470.4|27
1655359850000|2022-06-16 06:10:50|14471.9|14470.4|14470.9|14469.4|14471.9|14470.4|14469.9|14468.4|48
1655359860000|2022-06-16 06:11:00|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|14470.9|14469.3|133
1655359870000|2022-06-16 06:11:10|14472.9|14469.4|14471.9|14469.4|14472.9|14469.4|14471.9|14469.4|73
1655359880000|2022-06-16 06:11:20|14471.8|14470.3|14471.9|14470.4|14472.9|14471.4|14471.8|14470.3|63
1655359890000|2022-06-16 06:11:30|14472.9|14471.4|14472.9|14471.4|14472.9|14471.4|14472.9|14471.4|89
1655359900000|2022-06-16 06:11:40|14473.9|14472.4|14474.9|14473.4|14474.9|14473.4|14473.9|14472.4|21
1655359910000|2022-06-16 06:11:50|||||||||8
1655359920000|2022-06-16 06:12:00|14475.8|14474.3|14478.9|14477.4|14479.9|14477.4|14475.8|14474.3|153
1655359930000|2022-06-16 06:12:10|14479.9|14478.4|14479.9|14478.4|14479.9|14478.4|14478.9|14477.4|43
1655359940000|2022-06-16 06:12:20|14478.9|14477.4|14480.9|14479.4|14481.9|14480.3|14478.8|14476.4|83
1655359950000|2022-06-16 06:12:30|14479.9|14478.4|14478.9|14477.4|14480.9|14479.4|14478.9|14477.4|55
1655359960000|2022-06-16 06:12:40|14477.9|14476.4|14475.9|14474.4|14477.9|14476.4|14475.9|14474.4|9
1655359970000|2022-06-16 06:12:50|14474.9|14473.4|14472.9|14471.4|14474.9|14473.4|14472.8|14470.3|26
1655359980000|2022-06-16 06:13:00|14473.9|14472.4|14474.9|14473.4|14475.9|14474.4|14473.9|14472.3|169
1655359990000|2022-06-16 06:13:10|14475.9|14474.4|14479.9|14478.4|14479.9|14478.4|14475.9|14474.4|76
1655360000000|2022-06-16 06:13:20|14480.3|14478.8|14479.9|14477.4|14480.3|14478.8|14479.9|14477.4|17
1655360010000|2022-06-16 06:13:30|14478.9|14476.4|14478.9|14476.4|14479.9|14476.4|14478.9|14476.4|57
1655360020000|2022-06-16 06:13:40||14477.4||14477.4||14477.4||14477.4|0
1655360030000|2022-06-16 06:13:50|14479.8|14478.3|14478.9|14477.4|14479.9|14478.4|14478.9|14477.4|76
1655360040000|2022-06-16 06:14:00|14480.9|14479.4|14481.9|14480.4|14483.8|14481.4|14480.9|14479.4|89
1655360050000|2022-06-16 06:14:10|14480.9|14479.4|14480.9|14479.4|14480.9|14479.4|14480.9|14479.4|60
1655360060000|2022-06-16 06:14:20|14481.9||14480.9||14481.9||14480.9||6
1655360070000|2022-06-16 06:14:30|14481.9|14480.3|14480.9|14479.4|14481.9|14480.4|14480.9|14479.4|30
1655360080000|2022-06-16 06:14:40|14481.9|14480.3|14480.9|14479.4|14481.9|14480.4|14480.9|14479.4|25
1655360090000|2022-06-16 06:14:50|14480.8|14479.3|14479.9|14478.4|14480.8|14479.3|14479.9|14478.4|17
1655360100000|2022-06-16 06:15:00|14480.8|14479.3|14481.9|14480.4|14483.9|14482.4|14480.8|14479.3|160
1655360110000|2022-06-16 06:15:10|14480.9|14479.4|14479.9|14478.4|14480.9|14479.4|14479.9|14478.4|36
1655360120000|2022-06-16 06:15:20|14480.9|14479.4|14480.9|14478.4|14481.9|14480.4|14479.8|14477.4|55
1655360130000|2022-06-16 06:15:30|14479.9|14477.4|14479.9|14478.4|14480.9|14478.4|14477.9|14476.4|47
1655360140000|2022-06-16 06:15:40|14480.9|14479.4|14478.9|14477.4|14480.9|14479.4|14477.9|14476.4|17
1655360150000|2022-06-16 06:15:50|14479.9|14478.4|14479.9|14478.4|14479.9|14478.4|14478.9|14477.3|79
1655360160000|2022-06-16 06:16:00|14478.9|14477.4|14479.9|14477.4|14479.9|14478.4|14478.9|14477.4|47
1655360170000|2022-06-16 06:16:10|14478.9|14476.4|14477.9|14475.4|14478.9|14476.4|14477.8|14475.4|15
1655360180000|2022-06-16 06:16:20|14476.9|14474.4|14473.9|14472.4|14477.9|14474.4|14473.9|14472.4|142
1655360190000|2022-06-16 06:16:30|||||||||12
1655360200000|2022-06-16 06:16:40|14472.9|14471.4|14473.9|14472.4|14473.9|14472.4|14472.9|14471.4|21
1655360210000|2022-06-16 06:16:50|14472.9|14471.4|14469.9|14468.4|14472.9|14471.4|14469.9|14468.4|19
1655360220000|2022-06-16 06:17:00|14470.9|14469.4|14468.8|14467.3|14470.9|14469.4|14468.8|14466.4|97
1655360230000|2022-06-16 06:17:10|14469.8|14468.3|14470.8|14469.3|14470.8|14469.3|14468.8|14467.3|58
1655360240000|2022-06-16 06:17:20|14469.8|14468.3|14470.8|14469.3|14471.9|14469.4|14469.8|14468.3|41
1655360250000|2022-06-16 06:17:30|14471.8|14470.3|14471.9|14469.4|14471.9|14470.3|14470.8|14469.4|48
1655360260000|2022-06-16 06:17:40|14471.8|14469.3|14470.8|14469.3|14471.8|14470.3|14470.8|14469.3|41
1655360270000|2022-06-16 06:17:50|14469.9|14468.4|14470.8|14469.3|14470.8|14469.3|14469.9|14468.3|29
1655360280000|2022-06-16 06:18:00|14469.8|14468.3|14467.8|14466.3|14469.8|14468.3|14466.8|14465.3|50
1655360290000|2022-06-16 06:18:10|14466.8|14465.3|14466.8|14465.3|14466.9|14465.3|14465.8|14464.3|27
1655360300000|2022-06-16 06:18:20|14466.9|14465.4|14466.8|14465.3|14467.8|14466.3|14465.8|14464.3|68
1655360310000|2022-06-16 06:18:30|14467.8|14466.3|14468.8|14467.3|14468.9|14467.3|14466.8|14466.3|82
1655360320000|2022-06-16 06:18:40|14467.8|14466.3|14470.8|14469.3|14470.8|14469.3|14466.8|14465.3|121
1655360330000|2022-06-16 06:18:50|14469.9|14468.4|14475.8|14473.3|14475.8|14474.3|14469.8|14468.3|117
1655360340000|2022-06-16 06:19:00|14474.8|14474.3|14472.8|14470.3|14474.8|14474.3|14472.8|14470.3|48
1655360350000|2022-06-16 06:19:10|14471.9|14470.4|14473.8|14472.3|14474.8|14473.3|14471.8|14470.3|28
1655360360000|2022-06-16 06:19:20|14472.9|14471.4|14474.8|14472.3|14474.8|14473.3|14472.8|14470.3|58
1655360370000|2022-06-16 06:19:30|14473.8|14471.3|14472.8|14471.3|14473.8|14471.3|14470.8|14469.3|50
1655360380000|2022-06-16 06:19:40|14473.8|14470.3|14470.8|14469.3|14473.8|14472.3|14470.8|14469.3|10
1655360390000|2022-06-16 06:19:50|14471.8|14469.4|14470.8|14469.3|14471.9|14469.4|14470.8|14468.4|17
1655360400000|2022-06-16 06:20:00|14472.8|14471.3|14470.8|14469.3|14472.8|14471.3|14470.8|14469.3|92
1655360410000|2022-06-16 06:20:10|14469.8|14468.3|14465.8|14463.3|14469.8|14468.3|14465.8|14463.3|51
1655360420000|2022-06-16 06:20:20|14464.8|14464.3|14464.8|14463.3|14465.8|14464.3|14462.8|14460.3|382
1655360430000|2022-06-16 06:20:30|14463.9|14462.4|14458.8|14457.3|14464.8|14463.3|14458.8|14457.3|83
1655360440000|2022-06-16 06:20:40|14457.9|14456.4|14459.8|14458.3|14459.9|14458.3|14456.8|14455.3|70
1655360450000|2022-06-16 06:20:50|14457.8|14456.3|14458.8|14457.3|14458.8|14457.3|14457.8|14456.3|34
1655360460000|2022-06-16 06:21:00|14457.8|14456.3|14456.8|14455.3|14457.8|14456.3|14456.8|14454.4|63
1655360470000|2022-06-16 06:21:10|14457.8|14456.3|14458.8|14457.3|14459.8|14458.3|14457.8|14455.3|85
1655360480000|2022-06-16 06:21:20|14459.8|14458.3|14459.8|14457.3|14459.8|14458.3|14458.8|14456.3|16
1655360490000|2022-06-16 06:21:30|14460.8|14458.3|14459.8|14457.3|14460.8|14459.3|14458.8|14457.3|38
1655360500000|2022-06-16 06:21:40|14458.9|14457.4|14458.8|14457.3|14459.8|14458.3|14458.8|14457.3|9
1655360510000|2022-06-16 06:21:50|14457.8|14456.3|14458.8|14457.3|14460.8|14459.3|14457.8|14456.3|21
1655360520000|2022-06-16 06:22:00|14457.8|14456.3|14458.8|14457.3|14459.8|14458.3|14456.8|14455.3|75
1655360530000|2022-06-16 06:22:10|14457.8|14456.3|14459.8|14458.3|14459.8|14458.3|14457.8|14456.3|38
1655360540000|2022-06-16 06:22:20|14460.8|14459.3|14459.8|14458.3|14460.8|14459.3|14459.8|14457.3|32
1655360550000|2022-06-16 06:22:30|14458.9|14457.4|14456.8|14455.3|14458.9|14457.4|14455.8|14454.3|46
1655360560000|2022-06-16 06:22:40|||||||||7
1655360570000|2022-06-16 06:22:50|14454.8|14453.3|14452.8|14451.3|14454.8|14453.3|14452.8|14451.3|47
1655360580000|2022-06-16 06:23:00|14453.8|14452.3|14455.8|14454.3|14455.8|14454.3|14452.8|14451.3|100
1655360590000|2022-06-16 06:23:10||14453.3||14453.3||14453.3||14453.3|2
1655360600000|2022-06-16 06:23:20|14454.9|14453.4|14455.8|14454.3|14456.8|14455.3|14454.8|14453.3|22
1655360610000|2022-06-16 06:23:30|14454.8|14453.3|14455.8|14454.3|14456.8|14455.3|14454.8|14453.3|34
1655360620000|2022-06-16 06:23:40|14454.8|14453.3|14454.8|14453.3|14455.8|14454.3|14454.8|14453.3|12
1655360630000|2022-06-16 06:23:50|14455.8|14454.3|14455.8|14454.3|14456.8|14454.4|14455.8|14453.9|61
1655360640000|2022-06-16 06:24:00|14456.8|14455.3|14453.8|14452.3|14457.8|14456.3|14453.8|14452.3|57
1655360650000|2022-06-16 06:24:10|14454.8|14453.3|14453.8|14452.3|14454.8|14453.3|14453.8|14452.3|24
1655360660000|2022-06-16 06:24:20|14453.9|14452.4|14455.8|14453.3|14456.8|14454.3|14453.8|14452.3|33
1655360670000|2022-06-16 06:24:30|14456.8|14454.3|14450.8|14449.3|14456.8|14454.3|14450.8|14449.3|126
1655360680000|2022-06-16 06:24:40|14451.8|14450.3|14450.8|14449.3|14451.8|14450.3|14450.8|14449.3|66
1655360690000|2022-06-16 06:24:50|14449.8|14448.3|14449.8|14447.3|14449.9|14448.3|14449.8|14447.3|13
1655360700000|2022-06-16 06:25:00|14450.8|14448.3|14450.8|14449.3|14450.8|14449.3|14450.8|14448.3|41
1655360710000|2022-06-16 06:25:10||14448.3||14449.3||14449.3||14448.3|7
1655360720000|2022-06-16 06:25:20|14451.7|14450.2|14455.8|14453.3|14455.8|14454.3|14451.7|14450.2|88
1655360730000|2022-06-16 06:25:30|14454.8|14452.3|14452.8|14450.3|14455.8|14452.3|14452.8|14450.3|56
1655360740000|2022-06-16 06:25:40|14453.8|14451.3|14453.8|14452.3|14453.8|14452.3|14452.8|14451.3|8
1655360750000|2022-06-16 06:25:50|14452.8|14451.3|14453.8|14451.3|14454.8|14452.3|14452.8|14450.3|55
1655360760000|2022-06-16 06:26:00|14454.8|14452.3|14455.8|14454.3|14455.8|14454.3|14454.8|14452.3|100
1655360770000|2022-06-16 06:26:10|14454.8|14453.3|14453.8|14451.3|14455.8|14453.4|14453.8|14451.3|102
1655360780000|2022-06-16 06:26:20|14452.8|14452.3|14452.8|14451.3|14453.8|14452.3|14451.8|14450.3|114
1655360790000|2022-06-16 06:26:30|14451.8|14450.3|14453.8|14452.3|14453.8|14452.3|14451.8|14450.3|36
1655360800000|2022-06-16 06:26:40|14453.9|14452.4|14451.8|14450.3|14453.9|14452.4|14451.8|14450.3|56
1655360810000|2022-06-16 06:26:50|14452.8|14451.3|14452.8|14451.3|14452.8|14451.3|14452.8|14451.3|5
1655360820000|2022-06-16 06:27:00|14453.8|14452.3|14448.8|14447.3|14453.8|14452.3|14448.8|14446.9|79
1655360830000|2022-06-16 06:27:10|14447.8|14446.3|14448.8|14447.3|14448.8|14447.3|14447.8|14446.3|73
1655360840000|2022-06-16 06:27:20|14448.9|14447.4|14449.8|14448.3|14449.8|14448.3|14448.9|14447.4|11
1655360850000|2022-06-16 06:27:30|14450.7|14447.3|14448.9|14447.4|14451.8|14449.4|14448.8|14447.3|188
1655360860000|2022-06-16 06:27:40|14448.8|14447.3|14448.8|14447.3|14449.8|14448.3|14448.3|14445.8|103
1655360870000|2022-06-16 06:27:50|14449.8|14448.3|14455.8|14454.3|14455.8|14454.3|14449.8|14448.3|82
1655360880000|2022-06-16 06:28:00|14454.8|14452.3|14456.8|14455.3|14457.7|14456.2|14453.9|14452.3|65
1655360890000|2022-06-16 06:28:10|14455.8|14454.3|14456.8|14455.3|14456.8|14455.3|14455.8|14454.3|14
1655360900000|2022-06-16 06:28:20|14455.9|14454.4|14456.8|14455.3|14457.8|14456.3|14455.8|14454.3|93
1655360910000|2022-06-16 06:28:30|14455.8|14454.3|14453.8|14452.3|14456.8|14455.3|14453.8|14452.3|34
1655360920000|2022-06-16 06:28:40|14454.8|14453.3|14455.9|14454.4|14456.8|14455.3|14453.8|14452.3|61
1655360930000|2022-06-16 06:28:50|14455.8|14454.3|14455.9|14454.4|14456.8|14455.3|14455.8|14454.3|27
1655360940000|2022-06-16 06:29:00|14455.8|14454.3|14459.8|14457.3|14459.9|14458.3|14455.8|14454.3|103
1655360950000|2022-06-16 06:29:10|14460.7|14458.3|14462.8|14460.3|14462.8|14460.3|14459.8|14458.3|38
1655360960000|2022-06-16 06:29:20|14461.9|14460.4|14460.8|14459.3|14462.8|14460.4|14459.8|14458.3|34
1655360970000|2022-06-16 06:29:30|14462.8|14460.3|14461.8|14460.3|14462.8|14461.3|14461.8|14460.3|13
1655360980000|2022-06-16 06:29:40|14460.8|14459.3|14460.8|14459.3|14461.8|14460.3|14460.8|14459.3|40
1655360990000|2022-06-16 06:29:50|14459.8|14458.3|14460.8|14459.3|14460.9|14459.3|14459.8|14457.3|143
1655361000000|2022-06-16 06:30:00|14460.9|14459.4|14463.8|14462.3|14463.9|14462.3|14460.9|14459.3|131
1655361010000|2022-06-16 06:30:10|14462.8|14461.3|14456.9|14455.4|14462.8|14461.3|14456.9|14455.4|77
1655361020000|2022-06-16 06:30:20|14457.7|14456.2|14455.8|14454.3|14458.8|14457.3|14455.8|14454.3|62
1655361030000|2022-06-16 06:30:30|14454.8|14453.3|14451.8|14450.3|14454.8|14453.3|14451.8|14450.3|102
1655361040000|2022-06-16 06:30:40|14451.9|14449.4|14452.8|14451.3|14452.8|14451.3|14449.8|14448.3|54
1655361050000|2022-06-16 06:30:50|14453.8|14452.3|14452.8|14451.3|14453.8|14452.3|14452.8|14451.3|23
1655361060000|2022-06-16 06:31:00|14451.8|14450.3|14451.8|14450.3|14452.8|14450.3|14449.8|14448.3|153
1655361070000|2022-06-16 06:31:10|14452.8|14451.3|14452.8|14451.3|14453.8|14451.3|14450.8|14449.3|82
1655361080000|2022-06-16 06:31:20|14452.9|14451.4|14452.8|14451.3|14454.8|14452.4|14452.8|14451.3|38
1655361090000|2022-06-16 06:31:30|14452.7|14451.2|14452.8|14451.3|14453.8|14452.3|14452.7|14451.2|21
1655361100000|2022-06-16 06:31:40|14453.8|14452.3|14453.8|14452.3|14454.8|14453.3|14452.8|14451.3|49
1655361110000|2022-06-16 06:31:50|14452.9|14451.4|14448.8|14447.3|14452.9|14451.4|14448.8|14447.3|87
1655361120000|2022-06-16 06:32:00|14449.8|14448.3|14450.8|14449.3|14451.8|14450.3|14448.8|14447.3|147
1655361130000|2022-06-16 06:32:10|14449.8|14448.3|14448.8|14447.3|14449.8|14448.3|14447.9|14446.4|25
1655361140000|2022-06-16 06:32:20|14449.7|14448.2|14447.8|14446.3|14449.8|14448.3|14446.8|14445.3|43
1655361150000|2022-06-16 06:32:30|14449.8|14448.3|14451.8|14450.3|14451.8|14450.3|14449.8|14448.3|127
1655361160000|2022-06-16 06:32:40|14450.8|14449.3|14451.8|14449.3|14451.8|14449.3|14449.8|14448.3|27
1655361170000|2022-06-16 06:32:50|14451.9|14450.3|14450.8|14449.3|14452.9|14451.3|14450.8|14449.3|23
1655361180000|2022-06-16 06:33:00|14451.8|14450.3|14451.8|14450.3|14452.8|14451.3|14451.8|14450.3|53
1655361190000|2022-06-16 06:33:10|14450.9|14449.4|14452.8|14451.3|14452.8|14451.3|14449.8|14448.3|96
1655361200000|2022-06-16 06:33:20|14450.8|14449.3|14452.8|14451.3|14452.8|14451.3|14450.8|14449.3|98
1655361210000|2022-06-16 06:33:30|14453.8|14452.3|14453.8|14452.3|14454.8|14452.3|14452.8|14451.3|25
1655361220000|2022-06-16 06:33:40|14453.9|14451.4|14454.8|14453.3|14455.8|14454.3|14452.8|14451.3|48
1655361230000|2022-06-16 06:33:50|14453.8|14452.3|14453.8|14451.3|14454.8|14452.3|14452.8|14451.3|24
1655361240000|2022-06-16 06:34:00|14454.8|14452.3|14454.8|14453.3|14455.8|14453.4|14453.9|14452.3|15
1655361250000|2022-06-16 06:34:10|14455.8|14453.4|14454.8|14453.3|14455.8|14454.3|14453.8|14452.3|36
1655361260000|2022-06-16 06:34:20|14453.9|14452.4|14455.8|14454.3|14456.8|14454.3|14453.8|14452.3|118
1655361270000|2022-06-16 06:34:30|14456.8|14454.4|14455.8|14453.3|14456.8|14455.3|14454.8|14453.3|13
1655361280000|2022-06-16 06:34:40|14454.9|14453.4|14452.8|14451.3|14456.8|14455.3|14452.8|14451.3|28
1655361290000|2022-06-16 06:34:50|14453.8|14452.3|14452.8|14451.3|14453.8|14452.3|14451.8|14450.3|22
1655361300000|2022-06-16 06:35:00|14452.9|14451.4|14454.8|14453.3|14455.8|14454.3|14452.8|14451.3|88
1655361310000|2022-06-16 06:35:10|14453.9|14452.4|14453.8|14452.3|14454.8|14453.3|14452.8|14451.3|104
1655361320000|2022-06-16 06:35:20|14452.8|14451.3|14452.8|14450.3|14452.8|14451.3|14451.8|14450.3|18
1655361330000|2022-06-16 06:35:30|14451.8|14448.3|14452.8|14450.3|14452.9|14451.3|14449.8|14448.3|137
1655361340000|2022-06-16 06:35:40|14453.7|14451.2|14453.8|14452.3|14454.9|14452.4|14452.8|14451.2|135
1655361350000|2022-06-16 06:35:50|14454.8|14453.3|14454.8|14452.3|14455.8|14454.3|14453.8|14452.3|19
1655361360000|2022-06-16 06:36:00|14455.8|14453.3|14457.8|14456.3|14457.8|14456.3|14455.8|14453.3|81
1655361370000|2022-06-16 06:36:10|14458.8|14457.3|14458.8|14457.3|14459.8|14458.3|14457.8|14456.3|136
1655361380000|2022-06-16 06:36:20|14459.8|14457.4|14459.8|14458.3|14461.3|14459.3|14458.8|14456.3|35
1655361390000|2022-06-16 06:36:30|14460.8|14459.3|14459.8|14458.3|14460.8|14459.3|14459.8|14458.3|72
1655361400000|2022-06-16 06:36:40|14458.8|14457.3|14458.8|14457.3|14458.8|14457.3|14457.8|14456.3|247
1655361410000|2022-06-16 06:36:50|14458.9|14456.3|14458.8|14457.3|14459.8|14458.3|14457.8|14456.3|236
1655361420000|2022-06-16 06:37:00|14458.9|14457.4|14458.8|14457.3|14458.9|14457.4|14458.8|14457.3|728
1655361430000|2022-06-16 06:37:10|14459.8|14458.3|14465.8|14464.3|14465.8|14464.3|14459.8|14458.3|197
1655361440000|2022-06-16 06:37:20|14466.8|14463.3|14463.8|14462.3|14466.8|14463.3|14463.8|14461.3|62
1655361450000|2022-06-16 06:37:30|14463.7|14462.2|14463.8|14462.3|14465.8|14463.3|14462.8|14461.3|172
1655361460000|2022-06-16 06:37:40|14464.8|14463.3|14465.8|14463.3|14465.8|14463.3|14464.8|14463.3|29
1655361470000|2022-06-16 06:37:50|14464.9|14463.4|14463.8|14461.3|14464.9|14463.4|14463.8|14461.3|22
1655361480000|2022-06-16 06:38:00|14462.8|14462.3|14461.8|14459.3|14463.8|14462.3|14461.8|14459.3|40
1655361490000|2022-06-16 06:38:10|14460.8|14460.3|14460.8|14459.3|14461.7|14460.3|14459.8|14458.3|36
1655361500000|2022-06-16 06:38:20|||||||||45
1655361510000|2022-06-16 06:38:30|14460.9|14458.4|14460.8|14459.3|14461.8|14460.3|14459.9|14458.4|38
1655361520000|2022-06-16 06:38:40|14459.8|14458.3|14459.8|14458.3|14460.8|14459.3|14459.8|14458.3|60
1655361530000|2022-06-16 06:38:50|14460.8|14459.3|14459.8|14458.3|14460.8|14459.3|14459.8|14458.3|46
1655361540000|2022-06-16 06:39:00|14459.7|14458.2|14458.8|14457.3|14459.9|14458.3|14457.8|14456.3|79
1655361550000|2022-06-16 06:39:10|14458.7|14456.3|14455.8|14454.3|14458.8|14457.3|14455.8|14454.3|84
1655361560000|2022-06-16 06:39:20|14454.8|14453.3|14454.8|14452.3|14455.9|14454.3|14452.8|14451.3|251
1655361570000|2022-06-16 06:39:30|14455.8|14454.3|14454.8|14453.3|14456.8|14455.3|14454.8|14453.3|143
1655361580000|2022-06-16 06:39:40|14455.8|14454.3|14455.8|14454.3|14455.8|14454.3|14455.8|14454.3|26
1655361590000|2022-06-16 06:39:50|14453.8|14452.3|14453.8|14452.3|14453.9|14452.3|14452.8|14451.3|562
1655361600000|2022-06-16 06:40:00|14454.7|14453.2|14455.8|14454.3|14456.9|14455.3|14453.8|14452.3|172
1655361610000|2022-06-16 06:40:10|14454.9|14453.4|14455.8|14454.3|14456.8|14455.3|14454.8|14453.3|74
1655361620000|2022-06-16 06:40:20|14454.9|14453.3|14454.8|14453.3|14454.9|14453.4|14452.9|14451.3|27
1655361630000|2022-06-16 06:40:30|14455.8|14454.3|14455.8|14454.3|14455.8|14454.3|14455.8|14454.3|115
1655361640000|2022-06-16 06:40:40|14456.7|14455.2|14456.8|14455.3|14456.8|14455.3|14455.9|14454.4|124
1655361650000|2022-06-16 06:40:50|14456.9|14455.4|14459.8|14458.3|14459.8|14458.3|14456.8|14455.3|160
1655361660000|2022-06-16 06:41:00|14460.8|14459.3|14456.8|14455.3|14460.8|14459.3|14455.9|14454.3|125
1655361670000|2022-06-16 06:41:10|14456.9|14454.4|14456.8|14455.3|14456.9|14455.3|14456.7|14454.3|120
1655361680000|2022-06-16 06:41:20|14455.9|14454.3|14453.8|14451.3|14455.9|14454.4|14453.4|14451.3|325
1655361690000|2022-06-16 06:41:30|14452.8|14452.3|14453.8|14452.3|14454.8|14453.3|14452.8|14451.3|95
1655361700000|2022-06-16 06:41:40|14452.8|14451.3|14452.8|14451.3|14452.9|14451.3|14450.8|14449.3|92
1655361710000|2022-06-16 06:41:50|14451.8|14450.3|14451.8|14450.3|14451.8|14450.3|14451.8|14450.3|21
1655361720000|2022-06-16 06:42:00|14452.8|14451.3|14453.8|14452.3|14453.8|14452.3|14451.8|14449.3|112
1655361730000|2022-06-16 06:42:10|14454.8|14453.3|14452.8|14451.3|14454.8|14453.3|14452.8|14451.3|10
1655361740000|2022-06-16 06:42:20|14453.8|14452.3|14454.8|14453.3|14455.8|14454.3|14453.8|14452.3|91
1655361750000|2022-06-16 06:42:30|14453.8|14452.3|14452.8|14451.3|14453.8|14452.3|14452.8|14451.3|40
1655361760000|2022-06-16 06:42:40|14452.9|14450.4|14452.8|14451.3|14452.9|14451.3|14451.8|14450.3|25
1655361770000|2022-06-16 06:42:50|14452.9|14450.4|14451.8|14450.3|14452.9|14450.9|14449.8|14448.3|166
1655361780000|2022-06-16 06:43:00|14450.8|14449.3|14449.8|14448.3|14450.8|14449.3|14448.8|14447.3|88
1655361790000|2022-06-16 06:43:10|14448.8|14447.3|14449.8|14448.3|14450.8|14449.3|14447.8|14446.3|219
1655361800000|2022-06-16 06:43:20|14448.8|14447.3|14450.8|14449.3|14450.8|14449.3|14448.8|14447.3|137
1655361810000|2022-06-16 06:43:30|14451.8|14450.3|14449.8|14448.3|14451.8|14450.3|14448.8|14447.3|53
1655361820000|2022-06-16 06:43:40|14448.8|14447.3|14445.8|14444.3|14449.8|14448.3|14445.8|14444.3|110
1655361830000|2022-06-16 06:43:50|14444.8|14443.3|14443.8|14442.3|14445.9|14444.3|14443.8|14442.3|98
1655361840000|2022-06-16 06:44:00|14442.8|14441.3|14442.8|14440.3|14445.8|14443.4|14442.8|14440.3|125
1655361850000|2022-06-16 06:44:10|14441.8|14440.4|14439.8|14438.3|14443.8|14442.3|14439.8|14438.3|148
1655361860000|2022-06-16 06:44:20|14440.8|14439.3|14440.8|14439.3|14440.8|14439.3|14438.8|14437.3|17
1655361870000|2022-06-16 06:44:30|14441.8|14440.3|14439.8|14438.3|14442.9|14441.3|14439.8|14438.3|61
1655361880000|2022-06-16 06:44:40|14440.8|14439.3|14438.8|14437.3|14440.9|14439.4|14438.8|14437.3|36
1655361890000|2022-06-16 06:44:50|14439.9|14438.4|14438.8|14437.3|14439.9|14438.4|14437.8|14436.3|28
1655361900000|2022-06-16 06:45:00|14439.7|14438.2|14438.8|14437.3|14440.8|14439.3|14438.8|14437.3|218
1655361910000|2022-06-16 06:45:10|14439.8|14438.3|14436.8|14435.3|14439.8|14438.3|14436.8|14435.3|294
1655361920000|2022-06-16 06:45:20|14435.8|14434.3|14436.8|14435.3|14437.8|14436.3|14434.8|14433.3|301
1655361930000|2022-06-16 06:45:30|14437.8|14436.3|14440.8|14439.3|14440.8|14439.3|14437.8|14436.3|175
1655361940000|2022-06-16 06:45:40|14442.8|14441.3|14444.8|14442.3|14446.8|14445.3|14442.8|14441.3|61
1655361950000|2022-06-16 06:45:50|14443.8|14441.3|14441.8|14440.3|14443.8|14441.4|14440.8|14439.3|61
1655361960000|2022-06-16 06:46:00|14443.8|14439.3|14443.8|14442.3|14444.8|14443.3|14443.8|14439.3|126
1655361970000|2022-06-16 06:46:10|14444.8|14443.3|14445.8|14443.3|14446.8|14444.3|14443.8|14443.3|395
1655361980000|2022-06-16 06:46:20|14444.8|14444.3|14445.8|14444.3|14445.8|14444.3|14444.8|14444.3|3
1655361990000|2022-06-16 06:46:30|14446.8|14443.3|14445.8|14444.3|14446.8|14445.3|14444.8|14443.3|27
1655362000000|2022-06-16 06:46:40|14444.8|14443.3|14447.8|14446.3|14449.8|14447.3|14444.8|14443.3|27
1655362010000|2022-06-16 06:46:50|14448.8|14447.3|14447.8|14445.3|14448.8|14447.3|14445.8|14444.3|76
1655362020000|2022-06-16 06:47:00|14446.8|14446.3|14445.8|14444.3|14446.8|14446.3|14444.8|14443.3|34
1655362030000|2022-06-16 06:47:10|14446.7|14445.2|14446.8|14445.3|14446.8|14445.3|14446.7|14445.2|40
1655362040000|2022-06-16 06:47:20|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|14445.7|14444.2|36
1655362050000|2022-06-16 06:47:30|14446.8|14445.3|14448.8|14447.3|14448.8|14447.3|14446.8|14445.3|45
1655362060000|2022-06-16 06:47:40|14447.8|14446.3|14449.8|14447.3|14450.8|14449.3|14447.8|14446.3|63
1655362070000|2022-06-16 06:47:50|14448.8|14448.3|14449.8|14447.3|14449.8|14448.3|14448.8|14446.3|18
1655362080000|2022-06-16 06:48:00|14448.8|14448.3|14448.8|14447.3|14448.8|14448.3|14447.8|14446.3|16
1655362090000|2022-06-16 06:48:10|14447.8|14446.3|14447.8|14446.3|14448.8|14447.2|14447.8|14446.3|23
1655362100000|2022-06-16 06:48:20|14446.8|14445.3|14448.8|14447.3|14448.8|14447.3|14446.8|14445.3|20
1655362110000|2022-06-16 06:48:30|14447.8|14446.3|14445.8|14444.3|14447.8|14446.3|14445.8|14444.3|15
1655362120000|2022-06-16 06:48:40|14446.8|14445.3|14446.8|14445.3|14446.8|14445.3|14446.8|14445.3|2
1655362130000|2022-06-16 06:48:50|14445.8|14444.3|14445.8|14444.3|14446.8|14445.3|14445.8|14444.3|17
1655362140000|2022-06-16 06:49:00|14444.9|14443.4|14444.8|14443.3|14445.8|14444.3|14444.8|14442.3|53
1655362150000|2022-06-16 06:49:10|14445.8|14444.3|14444.8|14443.3|14445.8|14444.3|14443.9|14442.4|31
1655362160000|2022-06-16 06:49:20|14442.8|14441.3|14440.8|14439.3|14442.8|14441.3|14440.8|14439.3|108
1655362170000|2022-06-16 06:49:30|14439.8|14438.3|14440.8|14439.3|14440.8|14439.3|14439.8|14438.3|45
1655362180000|2022-06-16 06:49:40|14441.8|14440.3|14440.8|14439.3|14441.8|14440.3|14440.8|14439.3|25
1655362190000|2022-06-16 06:49:50|14439.8|14438.3|14439.8|14438.3|14439.8|14438.3|14439.8|14438.3|28
1655362200000|2022-06-16 06:50:00|14438.8|14437.3|14438.8|14437.3|14440.8|14439.3|14438.8|14437.3|136
1655362210000|2022-06-16 06:50:10|14439.8|14438.3|14440.8|14438.3|14440.8|14439.3|14439.8|14438.3|90
1655362220000|2022-06-16 06:50:20|14439.8|14439.3|14439.8|14437.3|14440.8|14439.3|14438.8|14437.3|100
1655362230000|2022-06-16 06:50:30|14438.8|14436.3|14437.8|14436.3|14438.8|14437.3|14436.8|14435.3|111
1655362240000|2022-06-16 06:50:40|14436.8|14435.3|14436.8|14434.3|14436.8|14435.3|14435.8|14434.3|36
1655362250000|2022-06-16 06:50:50|14435.8|14435.2|14434.9|14433.4|14437.8|14435.3|14434.9|14433.4|92
1655362260000|2022-06-16 06:51:00|14434.8|14433.3|14434.8|14432.3|14436.8|14435.3|14433.8|14432.3|176
1655362270000|2022-06-16 06:51:10|14433.8|14433.2|14432.8|14431.3|14434.7|14433.2|14432.8|14431.3|71
1655362280000|2022-06-16 06:51:20|14433.7|14432.2|14432.8|14431.3|14434.8|14432.3|14432.8|14431.3|97
1655362290000|2022-06-16 06:51:30|14433.8|14432.3|14434.8|14433.3|14436.8|14435.3|14433.8|14432.3|119
1655362300000|2022-06-16 06:51:40|14433.8|14432.3|14434.8|14432.3|14436.8|14435.3|14433.8|14432.3|257
1655362310000|2022-06-16 06:51:50|14433.8|14432.2|14430.8|14429.3|14433.8|14432.2|14430.8|14429.3|200
1655362320000|2022-06-16 06:52:00|14431.8|14430.3|14430.8|14429.3|14432.8|14431.3|14430.1|14428.6|372
1655362330000|2022-06-16 06:52:10|14429.8|14428.3|14430.8|14429.3|14430.8|14429.3|14429.8|14427.3|60
1655362340000|2022-06-16 06:52:20|14429.8|14428.3|14428.8|14427.3|14429.8|14428.3|14428.8|14427.3|40
1655362350000|2022-06-16 06:52:30|14427.8|14426.3|14429.8|14428.3|14429.8|14428.3|14427.8|14426.3|58
1655362360000|2022-06-16 06:52:40|14430.7|14429.2|14431.8|14429.3|14431.8|14430.3|14430.7|14429.2|66
1655362370000|2022-06-16 06:52:50|14430.8|14430.3|14427.8|14426.3|14430.8|14430.3|14427.8|14426.3|89
1655362380000|2022-06-16 06:53:00|14428.8|14427.3|14430.8|14429.3|14430.8|14429.3|14427.8|14426.3|73
1655362390000|2022-06-16 06:53:10|14429.8|14428.3|14427.8|14426.3|14429.8|14428.3|14427.8|14426.3|90
1655362400000|2022-06-16 06:53:20|14428.8|14427.3|14428.8|14427.3|14428.8|14427.3|14428.8|14427.3|13
1655362410000|2022-06-16 06:53:30|14428.7|14426.3|14430.8|14429.3|14431.8|14430.3|14427.8|14426.3|112
1655362420000|2022-06-16 06:53:40|14429.8|14428.3|14430.8|14428.3|14430.8|14429.3|14429.8|14428.2|42
1655362430000|2022-06-16 06:53:50|14429.9|14429.3|14430.8|14429.3|14430.8|14429.3|14429.8|14428.3|40
1655362440000|2022-06-16 06:54:00|14431.8|14430.3|14430.8|14429.3|14432.8|14431.3|14430.8|14429.3|51
1655362450000|2022-06-16 06:54:10|14431.8|14430.3|14431.8|14430.3|14432.8|14430.3|14430.8|14429.3|19
1655362460000|2022-06-16 06:54:20|14432.8|14431.3|14430.8|14429.3|14432.8|14431.3|14430.8|14429.3|54
1655362470000|2022-06-16 06:54:30|14428.8|14427.3|14425.8|14424.3|14428.8|14427.3|14425.8|14424.3|48
1655362480000|2022-06-16 06:54:40|14424.8|14423.3|14424.8|14422.3|14424.8|14423.3|14422.9|14421.4|232
1655362490000|2022-06-16 06:54:50|14424.7|14423.2|14426.8|14425.3|14427.8|14426.3|14423.8|14422.2|203
1655362500000|2022-06-16 06:55:00|14427.7|14426.2|14427.8|14425.3|14428.8|14427.3|14426.8|14425.3|59
1655362510000|2022-06-16 06:55:10|14427.7|14426.2|14425.8|14423.3|14427.8|14426.3|14425.8|14423.3|30
1655362520000|2022-06-16 06:55:20|14425.7|14424.3|14423.8|14422.3|14425.8|14424.3|14423.8|14422.3|48
1655362530000|2022-06-16 06:55:30|14422.8|14421.3|14423.8|14421.3|14423.8|14422.3|14422.8|14421.3|102
1655362540000|2022-06-16 06:55:40|14422.8|14420.3|14421.8|14420.3|14422.8|14420.3|14421.8|14420.3|9
1655362550000|2022-06-16 06:55:50|14422.8|14421.3|14423.8|14422.3|14425.8|14424.3|14422.8|14421.3|44
1655362560000|2022-06-16 06:56:00|14424.8|14423.3|14425.8|14424.3|14426.8|14425.3|14424.8|14423.3|56
1655362570000|2022-06-16 06:56:10|14426.8|14425.3|14427.8|14426.3|14427.8|14426.3|14426.8|14425.3|34
1655362580000|2022-06-16 06:56:20|14426.9|14425.4|14425.7|14424.2|14426.9|14425.4|14424.8|14423.3|57
1655362590000|2022-06-16 06:56:30|14425.8|14424.3|14424.8|14423.3|14425.8|14424.3|14424.8|14423.3|24
1655362600000|2022-06-16 06:56:40|14425.8|14424.3|14425.8|14424.3|14425.8|14424.3|14424.8|14423.3|18
1655362610000|2022-06-16 06:56:50|14424.8|14423.3|14424.8|14423.3|14427.8|14426.3|14423.8|14422.3|29
1655362620000|2022-06-16 06:57:00|14425.8|14424.3|14424.8|14423.3|14425.8|14424.3|14424.8|14423.3|21
1655362630000|2022-06-16 06:57:10|14425.8|14424.3|14426.8|14425.3|14426.8|14425.3|14425.7|14423.3|21
1655362640000|2022-06-16 06:57:20|14425.8|14424.3|14429.8|14428.3|14429.8|14428.3|14425.8|14424.3|71
1655362650000|2022-06-16 06:57:30|14428.8|14427.3|14432.7|14431.2|14432.8|14431.3|14428.8|14427.3|60
1655362660000|2022-06-16 06:57:40|14432.8|14431.3|14431.7|14430.2|14432.8|14431.3|14431.7|14429.3|47
1655362670000|2022-06-16 06:57:50|14431.8|14430.3|14432.8|14431.3|14433.8|14432.3|14431.8|14430.3|14
1655362680000|2022-06-16 06:58:00|14433.8|14432.3|14433.8|14432.3|14435.8|14434.3|14433.7|14431.3|121
1655362690000|2022-06-16 06:58:10|14434.8|14433.3|14434.8|14433.3|14435.7|14434.2|14434.8|14433.3|23
1655362700000|2022-06-16 06:58:20|14434.9|14433.4|14434.8|14433.3|14434.9|14433.4|14434.8|14433.3|33
1655362710000|2022-06-16 06:58:30|14435.8|14434.3|14435.8|14434.3|14436.8|14435.3|14434.7|14432.2|72
1655362720000|2022-06-16 06:58:40|14434.8|14432.3|14435.8|14434.3|14436.8|14435.3|14433.8|14432.3|77
1655362730000|2022-06-16 06:58:50|14436.8|14435.3|14437.8|14436.3|14437.8|14436.3|14435.8|14434.3|35
1655362740000|2022-06-16 06:59:00|14438.8|14435.3|14437.8|14436.3|14438.8|14437.3|14436.8|14435.3|171
1655362750000|2022-06-16 06:59:10|14438.8|14437.3|14439.8|14438.3|14439.8|14438.3|14438.8|14436.3|17
1655362760000|2022-06-16 06:59:20|14438.8|14437.3|14440.8|14439.3|14440.8|14439.3|14438.8|14437.3|62
1655362770000|2022-06-16 06:59:30|14440.9|14439.4|14443.8|14442.3|14443.8|14442.3|14440.8|14439.2|122
1655362780000|2022-06-16 06:59:40|14444.8|14443.3|14445.8|14443.3|14446.8|14445.3|14444.8|14443.2|107
1655362790000|2022-06-16 06:59:50|14446.8|14444.3|14446.8|14445.3|14447.8|14445.8|14446.8|14444.3|75
1655362800000|2022-06-16 07:00:00|14447.8|14445.4|14446.8|14445.3|14447.8|14446.3|14445.8|14444.3|243
1655362810000|2022-06-16 07:00:10|14445.8|14444.3|14445.8|14444.3|14447.8|14446.3|14443.8|14442.3|112
1655362820000|2022-06-16 07:00:20|14444.8|14443.3|14441.8|14440.3|14444.8|14443.3|14440.8|14439.2|114
1655362830000|2022-06-16 07:00:30|14442.8|14441.3|14442.8|14441.3|14445.8|14443.3|14442.8|14441.3|208
1655362840000|2022-06-16 07:00:40|14441.8|14440.3|14439.9|14438.4|14442.8|14441.3|14438.8|14437.3|112
1655362850000|2022-06-16 07:00:50|14439.8|14438.3|14438.8|14437.3|14440.8|14439.3|14437.8|14436.3|121
1655362860000|2022-06-16 07:01:00|14439.7|14438.2|14441.8|14440.3|14442.8|14441.3|14439.7|14438.2|100
1655362870000|2022-06-16 07:01:10|14440.8|14439.3|14437.8|14436.3|14440.8|14439.3|14436.8|14435.3|65
1655362880000|2022-06-16 07:01:20|14438.8|14437.2|14432.8|14431.3|14439.2|14437.2|14431.8|14430.3|79
1655362890000|2022-06-16 07:01:30|14432.7|14431.2|14429.8|14428.3|14432.7|14431.2|14428.8|14427.3|65
1655362900000|2022-06-16 07:01:40|14430.8|14429.3|14431.8|14430.3|14431.8|14430.3|14428.8|14427.3|126
1655362910000|2022-06-16 07:01:50|14432.8|14431.3|14430.8|14429.3|14432.8|14431.3|14430.7|14429.2|127
1655362920000|2022-06-16 07:02:00|14431.8|14428.3|14431.8|14430.3|14432.8|14430.3|14429.8|14428.3|122
1655362930000|2022-06-16 07:02:10|14430.8|14429.3|14427.8|14426.3|14430.8|14429.3|14427.8|14425.3|26
1655362940000|2022-06-16 07:02:20|14428.8|14427.3|14429.8|14428.3|14429.8|14428.3|14427.8|14426.3|87
1655362950000|2022-06-16 07:02:30|14430.7|14429.2|14431.8|14430.3|14432.8|14431.3|14429.8|14428.3|94
1655362960000|2022-06-16 07:02:40|14430.8|14429.3|14431.8|14430.3|14431.8|14430.3|14430.8|14429.3|28
1655362970000|2022-06-16 07:02:50|14432.8|14431.3|14430.8|14429.3|14432.8|14431.3|14429.8|14428.3|179
1655362980000|2022-06-16 07:03:00|14429.9|14428.4|14431.8|14429.3|14431.8|14430.3|14428.8|14427.3|138
1655362990000|2022-06-16 07:03:10|14430.8|14430.3|14433.8|14432.3|14433.8|14432.3|14430.8|14429.4|103
1655363000000|2022-06-16 07:03:20|14432.9|14431.4|14435.8|14433.3|14435.8|14434.3|14432.9|14431.4|178
1655363010000|2022-06-16 07:03:30|14434.9|14434.3|14432.8|14431.3|14435.8|14434.3|14432.8|14431.3|64
1655363020000|2022-06-16 07:03:40|14431.8|14430.3|14431.8|14430.3|14432.8|14431.3|14430.8|14429.3|91
1655363030000|2022-06-16 07:03:50|14430.8|14428.3|14430.8|14429.3|14430.8|14429.3|14429.8|14428.3|50
1655363040000|2022-06-16 07:04:00|14431.8|14430.3|14432.8|14431.3|14432.8|14431.3|14430.8|14429.3|111
1655363050000|2022-06-16 07:04:10|14431.9|14429.4|14437.8|14435.3|14437.8|14436.3|14431.8|14429.4|486
1655363060000|2022-06-16 07:04:20|14437.7|14436.2|14434.8|14433.3|14437.8|14436.3|14434.8|14433.3|197
1655363070000|2022-06-16 07:04:30|14433.8|14432.3|14432.8|14431.3|14433.8|14432.3|14432.8|14431.3|23
1655363080000|2022-06-16 07:04:40|14431.8|14430.3|14432.8|14430.3|14432.8|14431.3|14430.8|14429.3|45
1655363090000|2022-06-16 07:04:50|14433.8|14432.3|14434.8|14433.3|14435.8|14434.3|14433.8|14432.2|40
1655363100000|2022-06-16 07:05:00|14435.8|14434.3|14434.8|14433.3|14435.8|14434.3|14432.8|14431.3|61
1655363110000|2022-06-16 07:05:10|14433.8|14432.3|14436.8|14435.3|14436.8|14435.3|14433.8|14432.3|121
1655363120000|2022-06-16 07:05:20|14437.7|14435.2|14434.8|14433.3|14437.8|14435.3|14432.8|14431.3|60
1655363130000|2022-06-16 07:05:30|14435.7|14434.2|14433.8|14432.3|14435.7|14434.2|14432.8|14431.3|78
1655363140000|2022-06-16 07:05:40|14434.7|14433.2|14436.8|14435.3|14436.8|14435.3|14434.7|14433.2|52
1655363150000|2022-06-16 07:05:50|14435.9|14434.4|14434.8|14433.3|14436.8|14435.3|14434.8|14433.3|48
1655363160000|2022-06-16 07:06:00|14433.8|14432.3|14433.8|14432.3|14433.8|14432.3|14432.8|14431.3|50
1655363170000|2022-06-16 07:06:10|14432.8|14431.3|14433.8|14432.3|14434.8|14433.3|14432.8|14431.3|32
1655363180000|2022-06-16 07:06:20|14432.8|14431.3|14433.8|14432.3|14435.8|14434.3|14431.8|14430.3|187
1655363190000|2022-06-16 07:06:30|14434.8|14433.3|14432.8|14431.3|14434.8|14433.3|14431.8|14430.3|56
1655363200000|2022-06-16 07:06:40|14431.8|14430.3|14426.8|14425.3|14432.8|14431.3|14426.8|14425.3|105
1655363210000|2022-06-16 07:06:50|14427.8|14426.2|14428.8|14427.3|14428.8|14427.3|14426.8|14425.3|173
1655363220000|2022-06-16 07:07:00|14429.8|14428.3|14431.8|14430.3|14431.8|14430.3|14428.8|14427.3|119
1655363230000|2022-06-16 07:07:10|14430.8|14429.3|14429.8|14427.3|14431.8|14429.3|14428.8|14427.3|49
1655363240000|2022-06-16 07:07:20|14428.8|14428.3|14430.8|14429.3|14432.8|14431.3|14428.8|14428.3|96
1655363250000|2022-06-16 07:07:30|14431.8|14430.3|14432.8|14431.3|14432.8|14431.3|14430.8|14429.3|145
1655363260000|2022-06-16 07:07:40|14433.7|14432.2|14433.8|14431.3|14434.8|14433.3|14433.7|14431.3|118
1655363270000|2022-06-16 07:07:50|14432.8|14432.3|14432.8|14430.3|14433.8|14432.3|14430.8|14429.3|173
1655363280000|2022-06-16 07:08:00|14431.8|14431.3|14432.8|14431.3|14434.8|14433.3|14431.8|14430.3|50
1655363290000|2022-06-16 07:08:10|14431.8|14430.3|14433.8|14432.3|14433.8|14432.3|14431.8|14430.3|170
1655363300000|2022-06-16 07:08:20|14433.7|14431.3|14438.8|14437.3|14438.8|14437.3|14433.7|14431.3|118
1655363310000|2022-06-16 07:08:30|14438.7|14437.2|14438.8|14437.3|14438.8|14437.3|14437.8|14436.3|101
1655363320000|2022-06-16 07:08:40|14437.8|14436.3|14437.8|14436.3|14438.8|14436.3|14436.9|14435.3|21
1655363330000|2022-06-16 07:08:50|14436.8|14435.3|14437.8|14436.3|14437.8|14436.3|14435.8|14434.3|152
1655363340000|2022-06-16 07:09:00|14436.8|14435.3|14438.8|14437.3|14438.8|14437.3|14436.8|14435.3|88
1655363350000|2022-06-16 07:09:10|14437.8|14436.3|14439.8|14438.3|14440.8|14439.3|14437.8|14435.3|58
1655363360000|2022-06-16 07:09:20|14438.9|14437.4|14441.8|14440.3|14441.8|14440.3|14438.8|14436.3|68
1655363370000|2022-06-16 07:09:30|14440.8|14439.3|14439.8|14438.3|14440.8|14439.3|14439.7|14437.3|81
1655363380000|2022-06-16 07:09:40|14440.8|14439.3|14442.8|14440.3|14442.8|14440.3|14439.8|14438.2|51
1655363390000|2022-06-16 07:09:50|14442.7|14440.2|14441.8|14440.3|14443.8|14442.3|14441.8|14439.3|65
1655363400000|2022-06-16 07:10:00|14442.8|14441.3|14438.8|14437.3|14442.8|14441.3|14438.8|14437.3|137
1655363410000|2022-06-16 07:10:10|14437.8|14436.3|14440.8|14439.3|14440.8|14439.3|14437.8|14436.3|128
1655363420000|2022-06-16 07:10:20|14439.8|14438.3|14439.8|14438.3|14440.8|14439.3|14437.8|14436.3|231
1655363430000|2022-06-16 07:10:30|14440.8|14439.3|14440.8|14439.3|14440.8|14439.3|14439.8|14438.3|76
1655363440000|2022-06-16 07:10:40|14439.8|14438.3|14439.8|14438.3|14440.8|14439.3|14438.8|14437.3|88
1655363450000|2022-06-16 07:10:50|14440.8|14439.3|14438.8|14437.3|14441.8|14440.3|14438.8|14437.3|84
1655363460000|2022-06-16 07:11:00|14437.8|14436.3|14438.8|14437.3|14440.9|14439.4|14437.8|14436.3|103
1655363470000|2022-06-16 07:11:10|14439.8|14438.3|14441.8|14440.3|14442.8|14441.3|14438.8|14438.2|70
1655363480000|2022-06-16 07:11:20|14442.8|14441.3|14441.8|14440.3|14442.8|14441.3|14440.8|14439.3|135
1655363490000|2022-06-16 07:11:30|14440.8|14439.3|14438.8|14437.3|14441.8|14440.3|14438.8|14436.3|132
1655363500000|2022-06-16 07:11:40|14439.8|14438.3|14439.8|14438.3|14439.9|14438.4|14438.8|14437.3|163
1655363510000|2022-06-16 07:11:50|14438.8|14437.3|14438.8|14437.3|14439.8|14438.3|14437.8|14436.3|71
1655363520000|2022-06-16 07:12:00|14439.8|14438.3|14441.8|14440.3|14443.8|14442.3|14438.8|14437.3|217
1655363530000|2022-06-16 07:12:10|14442.8|14441.3|14442.8|14441.3|14443.8|14442.3|14440.8|14439.3|111
1655363540000|2022-06-16 07:12:20|14443.8|14442.3|14443.8|14441.3|14443.8|14442.3|14442.7|14440.2|96
1655363550000|2022-06-16 07:12:30|14442.8|14440.3|14443.8|14442.3|14443.8|14442.3|14440.8|14439.3|107
1655363560000|2022-06-16 07:12:40|14444.8|14442.2|14444.8|14442.3|14444.8|14443.3|14442.8|14441.3|130
1655363570000|2022-06-16 07:12:50|14443.8|14441.3|14440.8|14439.3|14443.8|14442.3|14440.8|14439.2|320
1655363580000|2022-06-16 07:13:00|14439.8|14438.3|14438.8|14437.3|14441.8|14439.3|14438.8|14437.3|162
1655363590000|2022-06-16 07:13:10|14439.8|14438.3|14444.8|14443.3|14445.8|14443.3|14438.8|14437.2|86
1655363600000|2022-06-16 07:13:20|14443.8|14442.3|14446.8|14445.3|14446.8|14445.3|14443.8|14442.2|337
1655363610000|2022-06-16 07:13:30|14445.8|14444.3|14444.8|14443.3|14445.8|14445.3|14444.8|14442.3|64
1655363620000|2022-06-16 07:13:40|14443.8|14442.3|14444.8|14443.3|14445.8|14444.3|14443.8|14442.3|107
1655363630000|2022-06-16 07:13:50|14443.8|14442.3|14444.8|14443.3|14445.8|14444.3|14443.8|14442.3|76
1655363640000|2022-06-16 07:14:00|14445.8|14444.3|14443.8|14442.3|14447.8|14446.3|14442.8|14441.3|151
1655363650000|2022-06-16 07:14:10|14442.8|14441.3|14440.8|14439.3|14442.8|14441.3|14439.8|14438.3|119
1655363660000|2022-06-16 07:14:20|14441.7|14440.2|14440.8|14439.3|14442.8|14441.3|14440.8|14439.3|23
1655363670000|2022-06-16 07:14:30|14439.8|14438.3|14445.8|14444.3|14446.8|14444.3|14439.8|14438.3|85
1655363680000|2022-06-16 07:14:40|14445.7|14443.3|14444.8|14443.3|14445.7|14443.3|14443.8|14441.3|134
1655363690000|2022-06-16 07:14:50|14443.8|14442.3|14444.8|14443.3|14445.8|14444.3|14443.8|14442.3|56
1655363700000|2022-06-16 07:15:00|14443.8|14442.3|14443.8|14442.3|14444.8|14443.3|14443.8|14442.2|108
1655363710000|2022-06-16 07:15:10|14445.8|14441.3|14444.8|14443.3|14446.8|14445.2|14443.8|14441.3|374
1655363720000|2022-06-16 07:15:20|14444.7|14443.2|14443.8|14442.3|14445.8|14444.3|14442.8|14441.3|122
1655363730000|2022-06-16 07:15:30|14443.7|14442.2|14436.8|14435.3|14444.8|14443.3|14436.8|14435.3|151
1655363740000|2022-06-16 07:15:40|14435.8|14434.3|14432.7|14431.2|14436.8|14435.3|14432.7|14430.3|288
1655363750000|2022-06-16 07:15:50|14432.8|14431.3|14430.8|14429.3|14432.8|14431.3|14430.8|14429.3|136
1655363760000|2022-06-16 07:16:00|14431.8|14430.3|14430.8|14429.3|14431.8|14430.3|14429.8|14428.3|105
1655363770000|2022-06-16 07:16:10|14430.7|14429.2|14428.8|14427.3|14430.8|14429.2|14427.8|14425.3|83
1655363780000|2022-06-16 07:16:20|14429.8|14428.2|14426.8|14425.3|14429.8|14428.3|14426.8|14423.9|528
1655363790000|2022-06-16 07:16:30|14425.8|14424.3|14427.8|14426.3|14429.3|14427.3|14425.8|14424.3|297
1655363800000|2022-06-16 07:16:40|14426.8|14425.3|14426.8|14425.3|14427.8|14426.3|14425.8|14424.3|164
1655363810000|2022-06-16 07:16:50|14427.7|14426.2|14425.8|14424.3|14427.8|14426.3|14425.8|14424.2|142
1655363820000|2022-06-16 07:17:00|14426.8|14425.3|14424.8|14423.3|14427.8|14426.3|14423.8|14422.3|179
1655363830000|2022-06-16 07:17:10|14424.7|14422.3|14423.8|14422.3|14424.8|14423.3|14422.8|14421.2|86
1655363840000|2022-06-16 07:17:20|14422.8|14421.3|14420.7|14419.2|14422.8|14421.3|14419.8|14418.3|533
1655363850000|2022-06-16 07:17:30|14419.8|14418.3|14421.8|14420.3|14421.8|14420.3|14419.8|14418.3|239
1655363860000|2022-06-16 07:17:40|14421.7|14419.3|14421.8|14420.3|14422.8|14421.3|14419.8|14418.3|188
1655363870000|2022-06-16 07:17:50|14422.8|14421.3|14424.8|14423.3|14424.8|14423.3|14422.8|14421.2|208
1655363880000|2022-06-16 07:18:00|14425.8|14424.3|14426.8|14425.3|14427.7|14425.3|14424.8|14423.2|358
1655363890000|2022-06-16 07:18:10|14427.8|14426.3|14426.8|14425.3|14427.8|14426.3|14426.8|14425.3|54
1655363900000|2022-06-16 07:18:20|14426.7|14425.2|14423.8|14422.3|14426.8|14425.3|14423.8|14422.3|94
1655363910000|2022-06-16 07:18:30|14423.7|14421.3|14421.8|14420.3|14423.8|14422.3|14420.8|14419.3|67
1655363920000|2022-06-16 07:18:40|14422.8|14421.3|14423.7|14422.2|14424.8|14423.3|14422.8|14421.3|69
1655363930000|2022-06-16 07:18:50|14423.8|14421.3|14425.7|14424.2|14426.7|14424.2|14423.7|14421.3|96
1655363940000|2022-06-16 07:19:00|14424.8|14423.3|14421.7|14420.2|14425.7|14424.2|14421.7|14420.2|91
1655363950000|2022-06-16 07:19:10|14422.7|14421.2|14419.7|14418.2|14422.7|14421.2|14419.7|14418.2|100
1655363960000|2022-06-16 07:19:20|14418.7|14417.2|14419.7|14418.2|14419.7|14418.2|14417.7|14416.2|121
1655363970000|2022-06-16 07:19:30|14418.7|14417.2|14418.7|14417.2|14418.7|14417.2|14417.7|14416.2|121
1655363980000|2022-06-16 07:19:40|14419.7|14418.2|14417.7|14416.2|14420.7|14419.2|14416.7|14415.2|190
1655363990000|2022-06-16 07:19:50|14416.8|14415.2|14416.7|14415.2|14418.7|14417.2|14416.7|14415.2|195
1655364000000|2022-06-16 07:20:00|14415.7|14414.2|14414.7|14413.2|14416.7|14415.2|14414.7|14413.2|262
1655364010000|2022-06-16 07:20:10|14415.7|14414.2|14415.7|14414.2|14415.7|14414.2|14414.7|14413.2|107
1655364020000|2022-06-16 07:20:20|14416.7|14415.2|14415.7|14414.2|14418.7|14417.2|14415.7|14414.2|76
1655364030000|2022-06-16 07:20:30|14416.7|14415.2|14415.7|14413.2|14417.7|14416.2|14414.7|14413.2|206
1655364040000|2022-06-16 07:20:40|14414.7|14414.2|14411.7|14410.2|14415.7|14414.2|14411.7|14410.2|169
1655364050000|2022-06-16 07:20:50|14410.7|14409.2|14411.7|14410.2|14412.7|14411.2|14410.7|14409.2|271
1655364060000|2022-06-16 07:21:00|14412.7|14411.2|14412.7|14411.2|14412.8|14411.2|14411.7|14410.2|198
1655364070000|2022-06-16 07:21:10|14413.7|14412.2|14411.7|14410.2|14414.7|14413.2|14411.7|14410.2|145
1655364080000|2022-06-16 07:21:20|14412.7|14411.2|14412.7|14411.2|14413.7|14411.2|14411.7|14410.2|38
1655364090000|2022-06-16 07:21:30|14411.7|14410.2|14412.7|14411.2|14413.7|14412.2|14411.7|14410.2|188
1655364100000|2022-06-16 07:21:40|14411.7|14410.2|14414.7|14413.2|14415.7|14414.2|14411.7|14410.2|97
1655364110000|2022-06-16 07:21:50|14413.7|14412.2|14415.7|14414.2|14415.7|14414.2|14413.7|14412.2|161
1655364120000|2022-06-16 07:22:00|14416.7|14415.2|14417.7|14416.2|14418.8|14417.2|14416.7|14415.2|111
1655364130000|2022-06-16 07:22:10|14418.7|14417.2|14418.7|14417.2|14418.7|14417.2|14416.7|14415.2|39
1655364140000|2022-06-16 07:22:20|14416.8|14415.3|14417.7|14416.2|14419.7|14418.2|14416.7|14415.2|230
1655364150000|2022-06-16 07:22:30|14418.7|14417.2|14418.8|14417.3|14419.7|14418.2|14416.7|14415.2|265
1655364160000|2022-06-16 07:22:40|14418.7|14417.2|14414.7|14413.2|14419.7|14417.3|14413.7|14412.2|145
1655364170000|2022-06-16 07:22:50|14415.7|14414.2|14412.7|14411.2|14415.7|14414.2|14412.7|14411.2|101
1655364180000|2022-06-16 07:23:00|14413.7|14410.2|14414.7|14413.2|14414.7|14413.2|14412.7|14410.2|186
1655364190000|2022-06-16 07:23:10|14413.7|14412.2|14413.7|14412.2|14414.8|14413.2|14413.7|14412.2|159
1655364200000|2022-06-16 07:23:20|14414.7|14413.2|14415.7|14414.2|14415.7|14414.2|14412.7|14411.2|305
1655364210000|2022-06-16 07:23:30|14414.7|14413.2|14418.7|14417.2|14418.7|14417.2|14414.7|14413.2|196
1655364220000|2022-06-16 07:23:40|14417.8|14416.3|14419.7|14417.2|14419.7|14418.2|14417.8|14416.2|107
1655364230000|2022-06-16 07:23:50|14418.7|14418.2|14417.7|14416.2|14419.7|14418.2|14417.7|14416.2|62
1655364240000|2022-06-16 07:24:00|14418.7|14417.2|14417.7|14416.2|14418.7|14417.2|14416.7|14415.2|41
1655364250000|2022-06-16 07:24:10|14418.7|14415.2|14412.7|14411.2|14418.7|14417.2|14412.7|14411.2|61
1655364260000|2022-06-16 07:24:20|14413.7|14412.2|14413.7|14412.2|14414.7|14413.2|14413.7|14412.2|11
1655364270000|2022-06-16 07:24:30|14412.7|14411.2|14414.7|14413.2|14414.7|14413.2|14412.7|14411.2|38
1655364280000|2022-06-16 07:24:40|14414.8|14413.3|14413.7|14412.2|14415.8|14414.2|14410.7|14409.2|450
1655364290000|2022-06-16 07:24:50|14412.8|14411.3|14412.7|14411.2|14412.8|14411.3|14411.7|14410.2|61
1655364300000|2022-06-16 07:25:00|14411.7|14410.2|14413.7|14412.2|14414.7|14412.2|14411.7|14410.2|65
1655364310000|2022-06-16 07:25:10|14411.7|14410.2|14412.7|14411.2|14412.7|14411.2|14411.7|14410.2|70
1655364320000|2022-06-16 07:25:20|14414.7|14410.2|14418.7|14417.2|14419.7|14418.2|14414.7|14410.2|269
1655364330000|2022-06-16 07:25:30|14417.7|14416.2|14416.7|14415.2|14417.8|14417.2|14415.8|14414.3|176
1655364340000|2022-06-16 07:25:40|14415.7|14414.2|14416.7|14415.2|14417.7|14416.2|14415.7|14414.2|116
1655364350000|2022-06-16 07:25:50|14415.7|14414.2|14417.7|14415.2|14417.7|14416.2|14415.7|14414.2|148
1655364360000|2022-06-16 07:26:00|14416.7|14416.2|14417.7|14416.2|14418.7|14417.2|14416.7|14415.2|68
1655364370000|2022-06-16 07:26:10|14416.7|14415.2|14416.7|14414.2|14417.7|14416.2|14415.7|14414.2|48
1655364380000|2022-06-16 07:26:20|14415.7|14415.2|14418.7|14417.2|14419.7|14418.2|14415.7|14415.2|176
1655364390000|2022-06-16 07:26:30|14419.7|14418.2|14423.7|14421.2|14423.7|14422.2|14418.7|14417.2|83
1655364400000|2022-06-16 07:26:40|14422.7|14420.3|14420.7|14418.2|14422.7|14421.2|14418.7|14416.7|192
1655364410000|2022-06-16 07:26:50|14419.8|14419.2|14421.7|14419.2|14421.8|14420.2|14419.7|14418.2|59
1655364420000|2022-06-16 07:27:00|14420.7|14420.2|14422.7|14421.2|14422.7|14421.2|14420.7|14419.2|17
1655364430000|2022-06-16 07:27:10|14423.7|14422.2|14421.7|14420.2|14423.8|14422.2|14419.7|14418.2|86
1655364440000|2022-06-16 07:27:20|14420.8|14419.2|14422.7|14420.2|14423.7|14421.2|14420.7|14419.2|81
1655364450000|2022-06-16 07:27:30|14421.8|14420.3|14423.7|14422.2|14423.7|14422.2|14421.7|14420.2|69
1655364460000|2022-06-16 07:27:40|14422.7|14421.2|14421.7|14420.2|14423.7|14421.3|14421.7|14420.2|35
1655364470000|2022-06-16 07:27:50|14420.7|14419.2|14420.7|14419.2|14421.7|14420.2|14420.7|14418.2|60
1655364480000|2022-06-16 07:28:00|14421.7|14420.2|14421.7|14420.2|14421.7|14420.2|14420.7|14419.2|63
1655364490000|2022-06-16 07:28:10|14420.7|14419.2|14422.7|14421.2|14422.7|14421.2|14420.7|14419.2|58
1655364500000|2022-06-16 07:28:20|14421.7|14420.2|14421.7|14420.2|14422.7|14421.2|14421.7|14420.2|106
1655364510000|2022-06-16 07:28:30|14422.7|14421.2|14424.7|14423.2|14424.7|14423.2|14421.7|14420.2|185
1655364520000|2022-06-16 07:28:40|14423.7|14422.2|14423.7|14422.2|14425.7|14424.2|14422.7|14421.2|81
1655364530000|2022-06-16 07:28:50|14423.8|14421.3|14422.7|14421.2|14423.8|14422.2|14422.7|14421.2|25
1655364540000|2022-06-16 07:29:00|14421.7|14420.2|14420.7|14419.2|14422.8|14421.2|14420.7|14419.2|65
1655364550000|2022-06-16 07:29:10|14419.7|14418.2|14424.7|14423.2|14425.7|14423.2|14419.7|14418.2|137
1655364560000|2022-06-16 07:29:20|14423.7|14422.2|14425.7|14424.2|14425.7|14424.2|14423.7|14422.2|109
1655364570000|2022-06-16 07:29:30|14427.7|14425.2|14430.7|14429.2|14431.7|14430.2|14426.7|14425.2|140
1655364580000|2022-06-16 07:29:40|14431.6|14430.1|14430.7|14429.2|14431.8|14430.2|14429.7|14428.2|71
1655364590000|2022-06-16 07:29:50|14429.7|14428.2|14427.7|14425.2|14429.8|14428.3|14426.7|14425.2|820
1655364600000|2022-06-16 07:30:00|14426.7|14426.2|14424.8|14422.3|14427.7|14426.2|14424.8|14422.3|116
1655364610000|2022-06-16 07:30:10|14424.7|14422.2|14407.7|14406.2|14424.7|14422.2|14407.7|14406.2|561
1655364620000|2022-06-16 07:30:20|14406.7|14405.2|14400.8|14399.3|14406.7|14405.2|14397|14395.5|677
1655364630000|2022-06-16 07:30:30|14399.8|14397.3|14402.7|14401.2|14402.7|14401.2|14393.1|14391.6|634
1655364640000|2022-06-16 07:30:40|14403.7|14402.2|14397|14395.5|14404.7|14403.2|14397|14394.5|286
1655364650000|2022-06-16 07:30:50|14396|14394.5|14395|14393.5|14398.9|14397.4|14393.1|14391.6|376
1655364660000|2022-06-16 07:31:00|14394.1|14392.6|14388.4|14386.9|14396|14394.5|14386.5|14385|591
1655364670000|2022-06-16 07:31:10|14387.4|14385.9|14386.5|14385|14393.2|14390.7|14386.5|14385|355
1655364680000|2022-06-16 07:31:20|14385.5|14384|14383.6|14382.1|14386.5|14385|14383.6|14382.1|473
1655364690000|2022-06-16 07:31:30|14381.7|14380.2|14382.6|14381.1|14383.6|14382.1|14377.9|14376.4|495
1655364700000|2022-06-16 07:31:40|14383.6|14382.1|14385.5|14384|14389.4|14386.9|14381.7|14380.2|427
1655364710000|2022-06-16 07:31:50|14386.5|14383|14383.6|14382.1|14388.4|14386|14381.7|14380.2|179
1655364720000|2022-06-16 07:32:00|14382.6|14381.1|14375|14373.5|14382.7|14381.1|14373.1|14371.6|662
1655364730000|2022-06-16 07:32:10|14375.9|14372.5|14376.9|14375.4|14377|14375.4|14373.1|14371.6|401
1655364740000|2022-06-16 07:32:20|14378.8|14377.3|14381.7|14379.2|14383.6|14382.1|14376.9|14375.4|303
1655364750000|2022-06-16 07:32:30|14380.7|14378.3|14385.1|14383.6|14386.1|14384.6|14379.1|14377.6|209
1655364760000|2022-06-16 07:32:40|14386.1|14384.6|14388.1|14386.6|14389.1|14387.6|14386.1|14384.6|254
1655364770000|2022-06-16 07:32:50|14387.1|14385.6|14381.1|14379.6|14389.1|14387.6|14381.1|14379.6|379
1655364780000|2022-06-16 07:33:00|14380.1|14378.6|14380.1|14378.6|14382.1|14380.6|14377.1|14375.6|250
1655364790000|2022-06-16 07:33:10|14381|14379.5|14382.1|14380.6|14383.1|14381.6|14380.1|14378.6|491
1655364800000|2022-06-16 07:33:20|14381.1|14379.6|14376.1|14374.6|14382.1|14380.6|14376.1|14374.6|199
1655364810000|2022-06-16 07:33:30|14375.1|14373.6|14370.2|14368.7|14376.1|14374.6|14370.2|14368.7|255
1655364820000|2022-06-16 07:33:40|14371.1|14369.6|14363.6|14361.1|14371.1|14369.6|14362.6|14361.1|359
1655364830000|2022-06-16 07:33:50|14362.6|14360.1|14359.7|14358.2|14363.6|14362|14358.8|14357.3|205
1655364840000|2022-06-16 07:34:00|14358.8|14357.3|14359|14357.5|14363.5|14362|14358.8|14357.3|908
1655364850000|2022-06-16 07:34:10|14358.1|14356.6|14359|14357.5|14361|14359.5|14353|14351.5|765
1655364860000|2022-06-16 07:34:20|14360|14358.5|14362.4|14360.9|14363|14360.9|14356|14354.5|291
1655364870000|2022-06-16 07:34:30|14361.4|14359.9|14361.4|14359.9|14364.4|14361.9|14360.3|14358.8|447
1655364880000|2022-06-16 07:34:40|14359.4|14357.9|14352.4|14350.9|14359.4|14357.9|14350.4|14348.9|474
1655364890000|2022-06-16 07:34:50|14352.5|14350|14351.4|14349.9|14356.4|14354.9|14349.4|14347.9|297
1655364900000|2022-06-16 07:35:00|14352.4|14348.9|14355.4|14353.9|14356.4|14354.9|14350.4|14348.9|266
1655364910000|2022-06-16 07:35:10|14356.4|14354.9|14351.4|14349.9|14356.4|14354.9|14349.4|14347|248
1655364920000|2022-06-16 07:35:20|14350.5|14349|14339.7|14338.2|14351.4|14349|14338.7|14337.2|793
1655364930000|2022-06-16 07:35:30|14340.6|14339.1|14341.6|14340.1|14342.6|14341|14339.7|14337.2|308
1655364940000|2022-06-16 07:35:40|14340.6|14339.1|14341.6|14340.1|14344.5|14342.9|14340.6|14339.1|201
1655364950000|2022-06-16 07:35:50|14340.6|14339.1|14346.4|14344.9|14346.5|14345|14340.6|14339.1|393
1655364960000|2022-06-16 07:36:00|14345.4|14343.9|14336.8|14335.3|14346.4|14344.9|14336.8|14335.3|341
1655364970000|2022-06-16 07:36:10|14337.8|14336.3|14336.9|14335.4|14339.7|14338.2|14336.8|14335.3|309
1655364980000|2022-06-16 07:36:20|14337.9|14336.4|14341.9|14340.4|14341.9|14340.4|14333.9|14332.4|715
1655364990000|2022-06-16 07:36:30|14341|14339.5|14337.9|14336.4|14341.9|14340.4|14335.9|14334.4|337
1655365000000|2022-06-16 07:36:40|14338|14336.5|14342.9|14341.4|14342.9|14341.4|14337.9|14336.4|335
1655365010000|2022-06-16 07:36:50|14341.9|14340.4|14342.9|14341.4|14342.9|14341.4|14337.9|14336.4|410
1655365020000|2022-06-16 07:37:00|14343.9|14342.4|14339.9|14338.4|14343.9|14342.4|14337.9|14336.4|187
1655365030000|2022-06-16 07:37:10|14340.9|14339.4|14340.9|14339.4|14343.9|14342.4|14339.9|14338.4|283
1655365040000|2022-06-16 07:37:20|14341.9|14340.4|14343.9|14342.4|14343.9|14342.4|14340.9|14339.4|153
1655365050000|2022-06-16 07:37:30|14344.8|14343.3|14343.9|14342.4|14345.9|14344.4|14342.9|14341.4|239
1655365060000|2022-06-16 07:37:40|14342.9|14341.4|14344.9|14343.4|14345.9|14344.4|14342.9|14341.4|122
1655365070000|2022-06-16 07:37:50|14343.9|14342.4|14348.9|14347.4|14350.9|14348.4|14342.9|14341.4|368
1655365080000|2022-06-16 07:38:00|14349.8|14348.3|14349.9|14348.4|14350.9|14349.4|14346.9|14345.4|199
1655365090000|2022-06-16 07:38:10|14349|14347.5|14350.9|14349.4|14350.9|14349.4|14347.9|14346.4|123
1655365100000|2022-06-16 07:38:20|14351.9|14350.4|14346.9|14345.4|14354.4|14352.4|14346.9|14345.4|326
1655365110000|2022-06-16 07:38:30|14347.8|14346.3|14339.9|14338.4|14347.8|14346.3|14339.9|14338.4|197
1655365120000|2022-06-16 07:38:40|14339|14337.5|14342.9|14341.4|14343.9|14342.4|14338.9|14336.4|333
1655365130000|2022-06-16 07:38:50|14343.9|14342.4|14334.9|14333.4|14343.9|14342.4|14333|14331.5|551
1655365140000|2022-06-16 07:39:00|14333.9|14332.4|14331.1|14329.6|14334.9|14333.4|14329.2|14327.7|370
1655365150000|2022-06-16 07:39:10|14333.9|14331.4|14335.9|14334.4|14336.9|14335.4|14333|14331.4|421
1655365160000|2022-06-16 07:39:20|14337.9|14336.4|14333.9|14332.4|14337.9|14336.4|14333.9|14332.4|132
1655365170000|2022-06-16 07:39:30|14333|14331.5|14326.3|14324.8|14333.9|14332.4|14326.3|14324.8|242
1655365180000|2022-06-16 07:39:40|14327.3|14325.8|14333|14331.5|14336.9|14335.4|14327.3|14325.7|459
1655365190000|2022-06-16 07:39:50|14333.9|14332.4|14334.9|14332.4|14334.9|14333.4|14332|14330.5|85
1655365200000|2022-06-16 07:40:00|14333.9|14333.5|14338.9|14337.4|14339.9|14338.4|14333.9|14333.4|194
1655365210000|2022-06-16 07:40:10|14337.9|14336.4|14335.9|14334.4|14338.9|14337.4|14333|14331.5|239
1655365220000|2022-06-16 07:40:20|14334.9|14333.4|14339.9|14338.4|14339.9|14338.4|14334.9|14333.4|1017
1655365230000|2022-06-16 07:40:30|14338.9|14337.4|14339.9|14338.4|14341.9|14340.4|14338.9|14337.4|349
1655365240000|2022-06-16 07:40:40|14340.9|14339.3|14338.9|14337.4|14342.9|14341.4|14336.9|14335.4|226
1655365250000|2022-06-16 07:40:50|14339.8|14338.3|14333|14331.5|14339.9|14338.4|14333|14331.5|177
1655365260000|2022-06-16 07:41:00|14332|14330.5|14334.9|14333.4|14334.9|14333.4|14332|14330.5|124
1655365270000|2022-06-16 07:41:10|14335.8|14334.3|14334|14331.5|14335.9|14334.4|14333|14331.4|95
1655365280000|2022-06-16 07:41:20|14333|14332.4|14331.1|14329.6|14334.9|14333.4|14331.1|14329.6|103
1655365290000|2022-06-16 07:41:30|14332.1|14330.5|14331.1|14329.6|14333.9|14332.4|14331.1|14329.6|707
1655365300000|2022-06-16 07:41:40|14332|14330.5|14330.1|14328.6|14332|14330.5|14330.1|14328.6|159
1655365310000|2022-06-16 07:41:50|14331.1|14329.6|14334.9|14333.4|14336.9|14335.4|14330.1|14328.6|105
1655365320000|2022-06-16 07:42:00|14333.9|14332.4|14338.9|14337.4|14338.9|14337.4|14333|14331.5|68
1655365330000|2022-06-16 07:42:10|14337.9|14336.4|14336.9|14335.4|14339.9|14338.4|14336.9|14335.3|254
1655365340000|2022-06-16 07:42:20|14337.9|14335.3|14332|14330.5|14337.9|14336.3|14331.1|14329.6|303
1655365350000|2022-06-16 07:42:30|14333|14331.5|14330.1|14328.6|14333|14331.5|14327.3|14325.8|254
1655365360000|2022-06-16 07:42:40|14331.1|14328.7|14327.3|14325.8|14331.1|14328.7|14326.3|14324.8|66
1655365370000|2022-06-16 07:42:50|14325.3|14323.8|14329.2|14327.7|14329.2|14327.7|14325.3|14323.8|350
1655365380000|2022-06-16 07:43:00|14328.2|14326.7|14330.1|14328.6|14331.1|14329.6|14328.2|14326.7|183
1655365390000|2022-06-16 07:43:10|14328.2|14326.7|14324.4|14322.9|14328.3|14326.7|14324.4|14322.9|121
1655365400000|2022-06-16 07:43:20|14325.3|14323.8|14320.6|14319.1|14325.3|14323.8|14320.6|14319.1|145
1655365410000|2022-06-16 07:43:30|14321.5|14320|14321.5|14320|14322.5|14321|14321.5|14320|245
1655365420000|2022-06-16 07:43:40|14322.5|14319.1|14313.2|14311.7|14322.5|14320|14312.5|14309|467
1655365430000|2022-06-16 07:43:50|14312.2|14310.7|14311.3|14309.8|14314.2|14311.7|14311.3|14309.8|146
1655365440000|2022-06-16 07:44:00|14312.3|14310.7|14311.3|14309.8|14312.3|14310.7|14310.3|14308.8|104
1655365450000|2022-06-16 07:44:10|14310.3|14308.8|14308.4|14306.9|14310.3|14308.8|14307.4|14305.9|109
1655365460000|2022-06-16 07:44:20|14309.3|14307.8|14306.5|14305|14309.3|14307.8|14306.5|14304.9|125
1655365470000|2022-06-16 07:44:30|14307.4|14305.9|14305.3|14303.8|14308.2|14306.7|14303.7|14302.2|1110
1655365480000|2022-06-16 07:44:40|14306.3|14304.8|14312|14310.5|14313|14311.4|14306.3|14304.7|422
1655365490000|2022-06-16 07:44:50|14312.9|14311.4|14308.2|14306.7|14313.9|14311.4|14308.2|14306.7|202
1655365500000|2022-06-16 07:45:00|14309.1|14307.6|14310.1|14308.6|14310.1|14308.6|14308.2|14306.7|289
1655365510000|2022-06-16 07:45:10|14309.1|14307.6|14315.8|14314.3|14315.8|14314.3|14309.1|14307.6|152
1655365520000|2022-06-16 07:45:20|14314.8|14313.3|14311|14309.5|14315.8|14314.3|14311|14309.5|192
1655365530000|2022-06-16 07:45:30|14310.1|14308.6|14312.9|14311.4|14312.9|14311.4|14309.1|14307.6|120
1655365540000|2022-06-16 07:45:40|14312|14310.5|14312|14310.5|14312.9|14311.4|14309.1|14307.6|289
1655365550000|2022-06-16 07:45:50|14311|14309.5|14312|14310.5|14313|14311.4|14311|14309.5|138
1655365560000|2022-06-16 07:46:00|14311|14309.5|14312|14310.5|14312|14310.5|14310.1|14307.6|128
1655365570000|2022-06-16 07:46:10|14312.9|14311.4|14314.8|14313.3|14315.8|14314.3|14312.9|14311.4|146
1655365580000|2022-06-16 07:46:20|14313.9|14312.4|14314.8|14313.3|14314.8|14313.3|14312|14310.5|337
1655365590000|2022-06-16 07:46:30|14315.8|14314.3|14315.8|14313.3|14315.8|14314.3|14313.9|14312.4|251
1655365600000|2022-06-16 07:46:40|14313.9|14312.4|14312|14310.5|14314.8|14313.3|14312|14310.5|98
1655365610000|2022-06-16 07:46:50|14311|14309.5|14306.3|14304.8|14312|14310.5|14306.3|14304.8|262
1655365620000|2022-06-16 07:47:00|14304.4|14302.9|14302.4|14300.9|14304.4|14302.9|14301.5|14300|1172
1655365630000|2022-06-16 07:47:10|14303.4|14301.9|14311|14309.5|14313.9|14312.4|14303.4|14301.9|313
1655365640000|2022-06-16 07:47:20|14312|14310.5|14312|14310.5|14313|14311.4|14311|14309.5|114
1655365650000|2022-06-16 07:47:30|14311|14309.5|14314.4|14311.9|14314.4|14312.4|14311|14309.5|162
1655365660000|2022-06-16 07:47:40|14313.9|14312.4|14313.9|14312.4|14314.9|14313.3|14312.9|14311.4|196
1655365670000|2022-06-16 07:47:50|14312.9|14311.4|14312.9|14311.4|14313|14311.4|14312|14310.5|41
1655365680000|2022-06-16 07:48:00|14312|14310.5|14313.9|14312.4|14314.9|14313.3|14312|14310.5|261
1655365690000|2022-06-16 07:48:10|14314.9|14313.3|14316.7|14315.2|14316.8|14315.3|14313.9|14312.4|209
1655365700000|2022-06-16 07:48:20|14317.7|14316.2|14318.7|14317.2|14318.7|14317.2|14316.7|14315.2|274
1655365710000|2022-06-16 07:48:30|14319.6|14317.1|14318.7|14317.2|14320.6|14319.1|14317.7|14316.2|438
1655365720000|2022-06-16 07:48:40|14319.6|14318.1|14319.6|14318.1|14320.6|14319.1|14318.7|14317.2|219
1655365730000|2022-06-16 07:48:50|14320.6|14318.2|14315.8|14314.3|14322.5|14321|14313.8|14312.3|570
1655365740000|2022-06-16 07:49:00|14314.8|14313.3|14316.7|14315.2|14316.7|14315.2|14314.8|14313.3|335
1655365750000|2022-06-16 07:49:10|14315.8|14314.3|14316.7|14315.2|14316.8|14315.2|14315.8|14314.3|81
1655365760000|2022-06-16 07:49:20|14315.8|14314.2|14313.9|14312.4|14316.8|14315.2|14312|14310.5|210
1655365770000|2022-06-16 07:49:30|14314.8|14313.3|14315.8|14314.3|14316.8|14315.2|14313.9|14312.4|201
1655365780000|2022-06-16 07:49:40|14316.7|14315.2|14316.7|14315.2|14318.7|14317.2|14316.7|14315.2|183
1655365790000|2022-06-16 07:49:50|14317.7|14316.2|14320.6|14319.1|14320.6|14319.1|14315.8|14314.3|390
1655365800000|2022-06-16 07:50:00|14319.6|14318.1|14314.9|14312.4|14319.6|14318.1|14313.9|14312.4|330
1655365810000|2022-06-16 07:50:10|14313.9|14314.2|14316.7|14315.2|14316.8|14315.2|14313.9|14313.3|42
1655365820000|2022-06-16 07:50:20|14315.8|14314.3|14314.8|14313.3|14316.8|14315.2|14314.8|14313.3|82
1655365830000|2022-06-16 07:50:30|14313.9|14312.4|14315.8|14314.3|14316.8|14315.2|14313.9|14312.4|150
1655365840000|2022-06-16 07:50:40|14316.8|14314.2|14320.6|14318.1|14320.6|14318.1|14313.9|14312.4|94
1655365850000|2022-06-16 07:50:50|14319.6|14320|14323.4|14321.9|14323.5|14321.9|14319.6|14320|199
1655365860000|2022-06-16 07:51:00|14323.5|14321|14322.5|14320|14323.5|14321|14320.6|14319.1|281
1655365870000|2022-06-16 07:51:10|14321.5|14321|14323.5|14321|14323.5|14321|14320.6|14318.1|57
1655365880000|2022-06-16 07:51:20|14322.5|14321.9|14322.5|14321|14325.3|14323.8|14320.6|14319.1|193
1655365890000|2022-06-16 07:51:30|14321.6|14319.1|14318.7|14317.2|14321.6|14320|14317.7|14316.2|140
1655365900000|2022-06-16 07:51:40|14319.6|14318.1|14320.6|14319.1|14320.6|14319.1|14318.7|14317.2|151
1655365910000|2022-06-16 07:51:50|14322.4|14320.9|14326.3|14324.8|14326.3|14324.8|14322.4|14320.9|347
1655365920000|2022-06-16 07:52:00|14327.2|14324.7|14324.4|14322.9|14327.2|14324.8|14322.5|14321|455
1655365930000|2022-06-16 07:52:10|14323.4|14321.9|14320.6|14319.1|14324.4|14322|14320.6|14319.1|114
1655365940000|2022-06-16 07:52:20|14319.6|14318.1|14323.4|14321.9|14324.4|14322.9|14319.6|14318.1|242
1655365950000|2022-06-16 07:52:30|14324.4|14322.9|14327.2|14325.7|14327.2|14325.7|14324.4|14322.9|216
1655365960000|2022-06-16 07:52:40|14328.2|14324.8|14326.3|14324.8|14328.2|14325.7|14325.3|14323.8|152
1655365970000|2022-06-16 07:52:50|14327.3|14325.7|14325.3|14323.8|14327.3|14325.7|14324.4|14322.9|144
1655365980000|2022-06-16 07:53:00|14326.3|14324.8|14326.3|14324.8|14326.3|14324.8|14325.3|14323.8|194
1655365990000|2022-06-16 07:53:10|14327.2|14325.7|14328.2|14326.7|14329.2|14326.7|14326.3|14323.8|185
1655366000000|2022-06-16 07:53:20|14326.3|14324.8|14328.2|14326.7|14328.2|14326.7|14326.3|14324.8|261
1655366010000|2022-06-16 07:53:30|14329.2|14327.7|14330.1|14328.6|14330.1|14328.6|14328.2|14326.7|137
1655366020000|2022-06-16 07:53:40|14332|14330.5|14331.1|14329.6|14333|14331.5|14328.2|14326.7|464
1655366030000|2022-06-16 07:53:50|14332|14330.5|14333.9|14332.4|14333.9|14332.4|14330.2|14328.7|393
1655366040000|2022-06-16 07:54:00|14334|14331.5|14333|14331.5|14335.9|14334.4|14332|14330.5|361
1655366050000|2022-06-16 07:54:10|14332.1|14330.6|14330.1|14327.6|14333|14331.5|14328.2|14326.6|164
1655366060000|2022-06-16 07:54:20|14331.1|14328.6|14329.1|14327.6|14332|14330.5|14329.1|14327.6|71
1655366070000|2022-06-16 07:54:30|14329.2|14327.7|14332|14330.5|14332.9|14331.4|14329.1|14327.6|283
1655366080000|2022-06-16 07:54:40|14333|14331.5|14332|14330.5|14333|14331.5|14332|14330.5|80
1655366090000|2022-06-16 07:54:50|14333|14331.5|14329.1|14327.6|14333|14331.5|14329.1|14327.6|105
1655366100000|2022-06-16 07:55:00|14330.1|14328.6|14330.1|14327.6|14330.1|14328.6|14326.3|14324.8|174
1655366110000|2022-06-16 07:55:10|14329.2|14328.6|14330.1|14328.6|14330.1|14328.6|14327.2|14325.7|47
1655366120000|2022-06-16 07:55:20|14329.1|14327.6|14330.1|14328.6|14330.1|14328.6|14329.1|14327.6|261
1655366130000|2022-06-16 07:55:30|14329.1|14327.6|14325.3|14323.8|14329.1|14327.6|14325.3|14323.8|214
1655366140000|2022-06-16 07:55:40|14325.8|14324.3|14326.7|14325.2|14326.7|14325.2|14324|14322.5|621
1655366150000|2022-06-16 07:55:50|14325.8|14324.3|14323.9|14321.4|14325.8|14324.3|14322.9|14321.4|74
1655366160000|2022-06-16 07:56:00|14322.9|14320.5|14322|14320.5|14323.9|14322.4|14322|14320.5|109
1655366170000|2022-06-16 07:56:10|14322.9|14321.4|14324.9|14322.4|14324.9|14322.4|14322|14320.5|126
1655366180000|2022-06-16 07:56:20|14324.8|14323.3|14326.7|14325.2|14327.7|14326.2|14323.9|14322.4|151
1655366190000|2022-06-16 07:56:30|14327.7|14326.2|14326.7|14325.2|14328.6|14327.1|14326.7|14325.2|408
1655366200000|2022-06-16 07:56:40|14325.8|14324.3|14325.8|14324.3|14326.8|14325.2|14325.8|14324.2|63
1655366210000|2022-06-16 07:56:50|14326.8|14324.8|14327.6|14326.1|14327.6|14326.1|14325.8|14324.3|53
1655366220000|2022-06-16 07:57:00|14326.8|14325.3|14326.7|14325.2|14328.6|14327.1|14325.8|14324.3|286
1655366230000|2022-06-16 07:57:10|14325.8|14324.3|14329.6|14328.1|14329.6|14328.1|14325.8|14324.3|79
1655366240000|2022-06-16 07:57:20|14330.6|14329.1|14334.3|14332.8|14334.4|14332.9|14330.6|14329.1|103
1655366250000|2022-06-16 07:57:30|14334.4|14332.9|14337.2|14335.7|14337.2|14335.7|14334.4|14332.8|238
1655366260000|2022-06-16 07:57:40|14336.3|14334.8|14333.4|14331.9|14337.3|14335.7|14333.4|14331.9|277
1655366270000|2022-06-16 07:57:50|14334.4|14332.9|14334.4|14332.9|14334.4|14332.9|14333.4|14331.9|81
1655366280000|2022-06-16 07:58:00|14333.4|14331.9|14332.5|14331|14334.4|14332.9|14332.5|14331|234
1655366290000|2022-06-16 07:58:10|14330.6|14329.1|14333.4|14331.9|14334.4|14332|14330.6|14329.1|156
1655366300000|2022-06-16 07:58:20|14334.4|14332.9|14333.4|14331.9|14334.4|14332.9|14333.4|14331.9|133
1655366310000|2022-06-16 07:58:30|14334.4|14332.9|14334.4|14332.9|14335.4|14333.8|14334.4|14332.9|119
1655366320000|2022-06-16 07:58:40|14333.4|14331.9|14334.4|14332.9|14334.4|14332.9|14333.4|14331.9|76
1655366330000|2022-06-16 07:58:50|14335.3|14333.8|14335.3|14333.8|14335.3|14333.8|14334.4|14332.9|93
1655366340000|2022-06-16 07:59:00|14336.3|14334.8|14338.2|14336.7|14338.2|14336.7|14335.3|14333.8|101
1655366350000|2022-06-16 07:59:10|14339.1|14337.6|14339.1|14337.6|14340.1|14338.6|14339.1|14337.6|184
1655366360000|2022-06-16 07:59:20|14338.2|14336.7|14339.1|14337.6|14339.1|14337.6|14338.2|14336.7|181
1655366370000|2022-06-16 07:59:30|14339.2|14336.7|14338.2|14336.7|14339.2|14337.6|14337.2|14335.7|152
1655366380000|2022-06-16 07:59:40|14337.2|14335.7|14337.2|14335.7|14338.2|14336.6|14337.2|14335.7|223
1655366390000|2022-06-16 07:59:50|14338.2|14336.7|14335.3|14333.8|14338.2|14336.7|14334.4|14332.9|126
1655366400000|2022-06-16 08:00:00|14336.2|14334.7|14336.3|14334.8|14336.3|14334.8|14334.4|14332.9|271
1655366410000|2022-06-16 08:00:10|14335.3|14333.8|14335.3|14333.8|14336.3|14334.8|14334.4|14332.9|162
1655366420000|2022-06-16 08:00:20|14336.2|14334.7|14336.3|14333.8|14336.3|14334.8|14333.4|14331.9|121
1655366430000|2022-06-16 08:00:30|14337.2|14334.8|14338.1|14336.6|14338.2|14336.7|14337.2|14334.8|165
1655366440000|2022-06-16 08:00:40|14338.2|14336.7|14337.2|14335.7|14338.2|14336.7|14337.2|14335.7|74
1655366450000|2022-06-16 08:00:50|14338.2|14336.7|14332.5|14331|14338.2|14336.7|14331.5|14330|267
1655366460000|2022-06-16 08:01:00|14331.5|14330|14332.5|14330|14333.4|14331.9|14330.6|14329.1|157
1655366470000|2022-06-16 08:01:10|14331.5|14329.1|14330.6|14329.1|14331.6|14329.1|14329.6|14328.1|120
1655366480000|2022-06-16 08:01:20|14329.6|14328.1|14328.6|14327.1|14331.5|14330|14328.6|14327.1|80
1655366490000|2022-06-16 08:01:30|14327.7|14326.2|14325.8|14324.3|14328.7|14327.1|14325.8|14324.3|213
1655366500000|2022-06-16 08:01:40|14324.9|14323.3|14322.9|14321.4|14324.9|14323.3|14322|14320.5|126
1655366510000|2022-06-16 08:01:50|14323|14320.5|14321|14319.5|14323|14321.4|14319.1|14317.6|204
1655366520000|2022-06-16 08:02:00|14320.1|14318.6|14321|14318.5|14322|14320.5|14320|14318.5|76
1655366530000|2022-06-16 08:02:10|14320.1|14318.6|14318.1|14316.6|14321|14319.5|14318.1|14316.6|88
1655366540000|2022-06-16 08:02:20|14319.1|14317.6|14321|14319.5|14321|14319.5|14318.1|14316.6|49
1655366550000|2022-06-16 08:02:30|14320|14318.5|14321|14319.5|14321|14319.5|14320|14318.5|22
1655366560000|2022-06-16 08:02:40|14322|14320.5|14322.9|14321.4|14323|14321.4|14322|14320.5|61
1655366570000|2022-06-16 08:02:50|14323|14320.5|14320|14318.5|14323|14320.5|14320|14317.6|47
1655366580000|2022-06-16 08:03:00|14319.1|14317.6|14320|14318.5|14321|14319.5|14319.1|14317.6|183
1655366590000|2022-06-16 08:03:10|14321|14319.5|14321|14319.5|14321|14319.5|14320|14318.5|39
1655366600000|2022-06-16 08:03:20|14320|14318.5|14320|14318.5|14320.1|14319.5|14319.1|14317.6|67
1655366610000|2022-06-16 08:03:30|14321|14319.5|14322|14320.5|14322|14320.5|14320|14318.5|51
1655366620000|2022-06-16 08:03:40|14322.9|14321.4|14317.2|14315.7|14323|14321.4|14317.2|14315.7|187
1655366630000|2022-06-16 08:03:50|14318.2|14316.6|14318.1|14316.6|14319.1|14317.6|14316.2|14314.7|224
1655366640000|2022-06-16 08:04:00|14319.1|14317.6|14318.1|14316.6|14319.1|14317.6|14318.1|14316.6|99
1655366650000|2022-06-16 08:04:10|14318.2|14316.7|14319.1|14317.6|14319.1|14317.6|14318.2|14316.7|74
1655366660000|2022-06-16 08:04:20|14318.1|14316.6|14319.1|14317.6|14319.1|14317.6|14318.1|14316.6|66
1655366670000|2022-06-16 08:04:30|14320|14318.5|14318.1|14316.6|14320.1|14318.5|14318.1|14316.6|102
1655366680000|2022-06-16 08:04:40|14319.1|14317.6|14319.1|14317.6|14319.1|14317.6|14318.1|14316.6|59
1655366690000|2022-06-16 08:04:50|14320|14318.5|14322|14319.5|14322|14319.5|14320|14318.5|57
1655366700000|2022-06-16 08:05:00|14322.9|14320.5|14322.9|14321.4|14323.9|14322.4|14322.9|14320.5|71
1655366710000|2022-06-16 08:05:10|14323.8|14322.3|14325.8|14324.3|14325.8|14324.3|14323.8|14322.3|127
1655366720000|2022-06-16 08:05:20|14326.7|14325.2|14327.7|14325.2|14327.7|14326.2|14326.7|14325.2|65
1655366730000|2022-06-16 08:05:30|14328.6|14326.2|14328.7|14326.2|14328.7|14327.1|14327.7|14326.2|35
1655366740000|2022-06-16 08:05:40|14328.6|14327.1|14327.7|14326.2|14328.7|14327.1|14326.7|14325.2|99
1655366750000|2022-06-16 08:05:50|14326.7|14325.2|14327.7|14326.2|14327.7|14326.2|14326.7|14325.2|72
1655366760000|2022-06-16 08:06:00|14326.7|14325.2|14326.7|14325.2|14326.7|14325.2|14326.7|14325.2|14
1655366770000|2022-06-16 08:06:10|14327.7|14326.2|14325.8|14324.3|14327.7|14326.2|14325.8|14324.3|40
1655366780000|2022-06-16 08:06:20|14324.8|14323.3|14323.9|14322.4|14324.8|14323.3|14323.9|14322.4|56
1655366790000|2022-06-16 08:06:30|14323|14321.5|14322.9|14321.4|14324.9|14322.4|14322.9|14321.4|81
1655366800000|2022-06-16 08:06:40|14323.9|14322.4|14325.8|14324.3|14327.7|14326.2|14323.9|14322.4|124
1655366810000|2022-06-16 08:06:50|14326.7|14325.2|14326.7|14325.2|14327.7|14326.2|14325.8|14324.2|29
1655366820000|2022-06-16 08:07:00|14327.7|14326.2|14330.5|14329|14332.5|14331|14327.7|14326.2|188
1655366830000|2022-06-16 08:07:10|14330.6|14328.1|14328.6|14327.1|14330.6|14329|14327.7|14326.2|35
1655366840000|2022-06-16 08:07:20|14327.7|14326.2|14330.5|14329|14330.5|14329|14327.7|14326.2|153
1655366850000|2022-06-16 08:07:30|14331.5|14330|14334.4|14332.9|14334.4|14332.9|14331.5|14330|129
1655366860000|2022-06-16 08:07:40|14335.3|14333.8|14334.4|14332.9|14335.3|14333.8|14333.4|14331.9|361
1655366870000|2022-06-16 08:07:50|14335.4|14333.8|14335.3|14333.8|14336.3|14334.8|14334.4|14332.9|177
1655366880000|2022-06-16 08:08:00|14335.4|14332.9|14332.5|14331|14338.2|14336.7|14332.5|14331|416
1655366890000|2022-06-16 08:08:10|14333.4|14331.9|14329.6|14328.1|14333.4|14331.9|14329.6|14328.1|76
1655366900000|2022-06-16 08:08:20|14330.5|14329|14327.7|14326.2|14330.5|14329|14327.7|14326.2|60
1655366910000|2022-06-16 08:08:30|14328.7|14327.1|14327.7|14326.2|14328.7|14327.1|14327.7|14326.1|137
1655366920000|2022-06-16 08:08:40|14326.8|14325.3|14325.8|14324.3|14328.6|14327.1|14325.8|14324.3|182
1655366930000|2022-06-16 08:08:50|14324.8|14323.3|14325.8|14324.3|14330.6|14329|14324.8|14323.3|207
1655366940000|2022-06-16 08:09:00|14324.8|14323.3|14328.6|14327.1|14328.6|14327.1|14324.8|14323.3|520
1655366950000|2022-06-16 08:09:10|14327.7|14326.2|14327.7|14326.2|14328.7|14327.1|14327.7|14326.2|51
1655366960000|2022-06-16 08:09:20|14328.7|14327.1|14332.4|14330.9|14332.4|14330.9|14328.6|14327.1|60
1655366970000|2022-06-16 08:09:30|14333.4|14331.9|14331.5|14330|14333.4|14331.9|14330.5|14329|164
1655366980000|2022-06-16 08:09:40|14330.6|14329.1|14331.5|14330|14331.5|14330|14330.5|14329|210
1655366990000|2022-06-16 08:09:50|14330.5|14329|14331.5|14329|14331.5|14329|14328.6|14327.1|122
1655367000000|2022-06-16 08:10:00|14330.5|14328.1|14328.6|14327.1|14330.6|14328.1|14327.7|14326.2|204
1655367010000|2022-06-16 08:10:10|14326.7|14325.2|14329.6|14328.1|14329.6|14328.1|14326.7|14325.2|172
1655367020000|2022-06-16 08:10:20|14328.7|14327.2|14331.5|14330|14331.5|14330|14328.6|14327.1|131
1655367030000|2022-06-16 08:10:30|14330.5|14329|14328.6|14327.1|14330.5|14329|14326.7|14325.2|299
1655367040000|2022-06-16 08:10:40|14330.5|14329|14328.6|14327.1|14330.5|14329|14328.6|14327.1|100
1655367050000|2022-06-16 08:10:50|14327.7|14326.2|14325.8|14324.3|14328.7|14326.2|14325.8|14324.3|258
1655367060000|2022-06-16 08:11:00|14324.8|14323.3|14326.7|14325.2|14326.8|14325.2|14323.9|14322.4|156
1655367070000|2022-06-16 08:11:10|14327.7|14326.2|14328.7|14326.2|14328.7|14327.1|14327.7|14326.1|54
1655367080000|2022-06-16 08:11:20|14328.6|14327.1|14324.8|14323.3|14328.6|14327.1|14324.8|14323.3|202
1655367090000|2022-06-16 08:11:30|14325.8|14324.3|14327.7|14326.2|14330.6|14328.1|14325.8|14324.3|129
1655367100000|2022-06-16 08:11:40|14326.7|14325.2|14328.6|14327.1|14328.7|14327.1|14326.7|14324.3|94
1655367110000|2022-06-16 08:11:50|14328.7|14326.2|14327.7|14326.2|14328.7|14327.2|14327.7|14326.2|142
1655367120000|2022-06-16 08:12:00|14328.6|14325.2|14327.7|14325.2|14328.6|14327.1|14326.7|14325.2|65
1655367130000|2022-06-16 08:12:10|14328.6|14326.2|14330.5|14329|14330.5|14329|14327.7|14326.1|31
1655367140000|2022-06-16 08:12:20|14331.5|14330|14334.4|14332.9|14335.3|14332.9|14331.5|14329|73
1655367150000|2022-06-16 08:12:30|14335.3|14333.8|14333.4|14331.9|14335.3|14333.8|14333.4|14331.9|88
1655367160000|2022-06-16 08:12:40|14332.4|14330.9|14331.5|14330|14333.4|14331.9|14331.5|14329.9|88
1655367170000|2022-06-16 08:12:50|14332.4|14330.9|14334.4|14332.9|14334.4|14332.9|14331.5|14329.9|85
1655367180000|2022-06-16 08:13:00|14333.4|14331.9|14334.4|14332.9|14334.4|14332.9|14332.5|14330.9|130
1655367190000|2022-06-16 08:13:10|14335.3|14333.8|14336.3|14334.8|14336.3|14334.8|14335.3|14333.8|72
1655367200000|2022-06-16 08:13:20|14335.4|14333.9|14338.2|14336.7|14338.2|14336.7|14335.3|14333.8|248
1655367210000|2022-06-16 08:13:30|14339.1|14337.6|14339.1|14337.6|14340.1|14338.6|14338.2|14336.7|233
1655367220000|2022-06-16 08:13:40|14340.1|14338.6|14337.2|14335.7|14340.1|14338.6|14337.2|14335.7|56
1655367230000|2022-06-16 08:13:50|14338.2|14336.7|14336.3|14334.8|14338.2|14336.7|14336.3|14334.8|76
1655367240000|2022-06-16 08:14:00|14335.3|14333.8|14336.2|14334.7|14337.3|14335.7|14334.4|14332.9|231
1655367250000|2022-06-16 08:14:10|14336.3|14334.8|14338.2|14336.7|14338.2|14336.7|14336.3|14334.8|132
1655367260000|2022-06-16 08:14:20|14337.2|14335.7|14336.3|14333.8|14337.2|14335.7|14335.3|14333.8|98
1655367270000|2022-06-16 08:14:30|14337.2|14334.8|14339.1|14337.6|14342|14339.6|14337.2|14334.8|540
1655367280000|2022-06-16 08:14:40|14338.2|14336.7|14336.3|14334.8|14339.2|14337.6|14336.3|14334.8|268
1655367290000|2022-06-16 08:14:50|14336.2|14334.7|14333.4|14331.9|14336.3|14334.8|14332.4|14330.9|378
1655367300000|2022-06-16 08:15:00|14332.4|14330.9|14336.3|14334.8|14337.3|14335.7|14332.4|14329.9|119
1655367310000|2022-06-16 08:15:10|14337.2|14335.7|14336.3|14333.8|14337.3|14335.7|14336.3|14333.8|125
1655367320000|2022-06-16 08:15:20|14335.3|14332.8|14333.4|14331.9|14335.3|14333.8|14332.4|14330.9|53
1655367330000|2022-06-16 08:15:30|14332.5|14331|14333.4|14331.9|14334.4|14331.9|14331.5|14330|188
1655367340000|2022-06-16 08:15:40|14332.4|14330.9|14334.3|14332.8|14334.4|14332.8|14332.4|14330.9|144
1655367350000|2022-06-16 08:15:50|14335.3|14333.8|14333.4|14331.9|14335.3|14333.8|14333.4|14331.8|184
1655367360000|2022-06-16 08:16:00|14332.4|14330.9|14334.3|14332.8|14335.3|14333.8|14332.4|14330.9|66
1655367370000|2022-06-16 08:16:10|14333.4|14331.9|14330.5|14329|14333.4|14331.9|14330.5|14329|151
1655367380000|2022-06-16 08:16:20|14329.6|14328.1|14331.5|14330|14331.5|14330|14329.6|14328|133
1655367390000|2022-06-16 08:16:30|14330.5|14329|14328.6|14327.1|14331.5|14330|14328.6|14327.1|73
1655367400000|2022-06-16 08:16:40|14329.6|14328.1|14332.4|14330.9|14332.4|14330.9|14328.6|14327.1|236
1655367410000|2022-06-16 08:16:50|14333.4|14331.9|14330.5|14329|14333.4|14331.9|14330.5|14329|321
1655367420000|2022-06-16 08:17:00|14330.6|14328.1|14329.6|14328.1|14331.5|14330|14329.6|14328.1|155
1655367430000|2022-06-16 08:17:10|14328.6|14327.1|14329.6|14328.1|14330.5|14329|14328.6|14327.1|253
1655367440000|2022-06-16 08:17:20|14328.7|14327.2|14331.5|14330|14331.5|14330|14328.6|14327.1|153
1655367450000|2022-06-16 08:17:30|14332.4|14329.9|14332.4|14329.9|14332.4|14329.9|14332.4|14329.9|68
1655367460000|2022-06-16 08:17:40|14332.5|14330.9|14329.6|14328.1|14332.5|14330.9|14328.6|14327.1|64
1655367470000|2022-06-16 08:17:50|14328.6|14327.1|14328.6|14327.1|14329.6|14328.1|14328.6|14327.1|96
1655367480000|2022-06-16 08:18:00|14327.7|14326.2|14328.7|14326.2|14329.6|14328.1|14327.7|14326.2|103
1655367490000|2022-06-16 08:18:10|14328.6|14327.1|14328.6|14327.1|14328.6|14327.1|14328.6|14327.1|5
1655367500000|2022-06-16 08:18:20|14329.6|14328.1|14324.8|14323.3|14329.6|14328.1|14323.8|14322.3|230
1655367510000|2022-06-16 08:18:30|14325.8|14324.3|14325.8|14324.3|14326.8|14325.3|14325.8|14324.3|41
1655367520000|2022-06-16 08:18:40|14324.8|14323.3|14326.8|14325.3|14326.8|14325.3|14324.8|14323.3|164
1655367530000|2022-06-16 08:18:50|14325.8|14324.3|14326.8|14325.3|14326.8|14325.3|14324.8|14323.3|457
1655367540000|2022-06-16 08:19:00|14327.8|14326.3|14328.8|14327.3|14328.8|14327.3|14327.8|14325.3|212
1655367550000|2022-06-16 08:19:10|14329.8|14328.3|14325.8|14324.3|14329.8|14328.3|14325.8|14324.3|643
1655367560000|2022-06-16 08:19:20|14324.8|14323.3|14324.8|14323.3|14324.8|14323.3|14323.8|14322.3|67
1655367570000|2022-06-16 08:19:30|14323.8|14322.3|14322.9|14321.4|14323.9|14322.3|14322.8|14321.3|84
1655367580000|2022-06-16 08:19:40|14321.9|14320.4|14321|14319.5|14322.9|14321.4|14321|14319.5|111
1655367590000|2022-06-16 08:19:50|14321.9|14320.4|14321.9|14320.4|14322.9|14320.4|14321|14319.5|67
1655367600000|2022-06-16 08:20:00|14322.9|14321.4|14321.9|14319.4|14322.9|14321.4|14320|14318.5|64
1655367610000|2022-06-16 08:20:10|14322|14319.5|14320|14318.5|14322|14320.4|14318.1|14316.6|279
1655367620000|2022-06-16 08:20:20|14319.1|14317.6|14319.1|14317.6|14321|14319.5|14319.1|14317.6|247
1655367630000|2022-06-16 08:20:30|14318.1|14316.6|14320|14318.5|14321.9|14320.4|14318.1|14316.6|163
1655367640000|2022-06-16 08:20:40|14321|14318.6|14319.1|14317.6|14321|14319.5|14319.1|14317.5|140
1655367650000|2022-06-16 08:20:50|14320|14318.5|14320|14318.5|14320.1|14318.5|14319.1|14317.5|33
1655367660000|2022-06-16 08:21:00|14321|14318.6|14320|14318.5|14321|14318.6|14319.1|14317.5|89
1655367670000|2022-06-16 08:21:10|14320.1|14317.6|14320.1|14317.6|14320.1|14318.5|14315.3|14313.8|605
1655367680000|2022-06-16 08:21:20|14320|14318.5|14320|14318.5|14321|14319.5|14319.1|14317.5|157
1655367690000|2022-06-16 08:21:30|14321|14319.5|14320.5|14318|14321.9|14320.4|14320|14317.6|107
1655367700000|2022-06-16 08:21:40|14320|14318.5|14319.1|14317.6|14320.1|14318.5|14318.1|14316.6|29
1655367710000|2022-06-16 08:21:50|14320|14316.6|14320|14318.5|14320.1|14318.5|14319.1|14316.6|42
1655367720000|2022-06-16 08:22:00|14319.1|14317.6|14321.9|14320.4|14322|14320.4|14318.2|14316.6|90
1655367730000|2022-06-16 08:22:10|14322.9|14321.4|14324.8|14323.3|14324.8|14323.3|14321.9|14320.4|147
1655367740000|2022-06-16 08:22:20|14323.8|14322.3|14324.8|14323.3|14325.8|14324.3|14323.8|14322.3|221
1655367750000|2022-06-16 08:22:30|14323.8|14322.3|14323.8|14322.3|14324.8|14323.3|14323.8|14322.3|216
1655367760000|2022-06-16 08:22:40|14322.9|14320.4|14321.9|14320.4|14322.9|14321.4|14321.9|14320.4|70
1655367770000|2022-06-16 08:22:50|14321|14319.5|14324.8|14323.3|14325.8|14324.3|14321|14319.5|161
1655367780000|2022-06-16 08:23:00|14325.7|14324.2|14325.8|14323.3|14326.7|14325.2|14324.8|14323.3|38
1655367790000|2022-06-16 08:23:10|14325.7|14324.2|14325.8|14323.3|14325.8|14324.2|14323.8|14322.3|121
1655367800000|2022-06-16 08:23:20|14325.7|14324.2|14323.8|14322.3|14325.8|14324.2|14322.9|14321.4|67
1655367810000|2022-06-16 08:23:30|14322.9|14321.4|14321.9|14320.4|14323.9|14321.4|14321.9|14320.4|49
1655367820000|2022-06-16 08:23:40|14322.9|14321.4|14321.9|14320.4|14323.9|14322.3|14321.9|14320.4|60
1655367830000|2022-06-16 08:23:50|14322.9|14321.4|14322.9|14321.4|14322.9|14321.4|14321.9|14321.4|12
1655367840000|2022-06-16 08:24:00|14321.9|14320.4|14322.9|14320.4|14322.9|14321.4|14321.9|14320.4|53
1655367850000|2022-06-16 08:24:10|14321.9|14321.4|14320|14318.5|14323.8|14322.3|14320|14318.5|514
1655367860000|2022-06-16 08:24:20|14319.1|14317.6|14318.2|14316.7|14319.1|14317.6|14318.2|14316.7|29
1655367870000|2022-06-16 08:24:30|14318.1|14316.6|14315.2|14313.7|14318.1|14316.6|14315.2|14313.7|84
1655367880000|2022-06-16 08:24:40|14316.2|14314.7|14312.4|14310.9|14316.2|14314.7|14312.4|14310.9|135
1655367890000|2022-06-16 08:24:50|14311.4|14309.9|14309.5|14308|14312.4|14310.9|14309.5|14308|258
1655367900000|2022-06-16 08:25:00|14310.5|14309|14314.3|14312.8|14314.3|14312.8|14310.5|14309|337
1655367910000|2022-06-16 08:25:10|14314.2|14312.7|14312.4|14310.9|14314.3|14312.8|14312.4|14310.9|248
1655367920000|2022-06-16 08:25:20|14311.4|14309.9|14311.4|14309.9|14312.4|14309.9|14310.5|14309|171
1655367930000|2022-06-16 08:25:30|14311.5|14309|14309.5|14308|14311.5|14309|14309.5|14308|42
1655367940000|2022-06-16 08:25:40|14308.6|14307.1|14306.7|14305.2|14309.6|14308|14306.7|14305.2|182
1655367950000|2022-06-16 08:25:50|14305.7|14304.2|14303.8|14301.3|14305.7|14304.2|14303.8|14301.3|133
1655367960000|2022-06-16 08:26:00|14302.8|14302.3|14305.7|14304.2|14305.7|14304.2|14301.9|14300.4|471
1655367970000|2022-06-16 08:26:10|14306.7|14305.2|14306.7|14305.2|14307.7|14306.2|14304.7|14303.2|208
1655367980000|2022-06-16 08:26:20|14305.7|14304.2|14302.9|14301.4|14305.7|14304.2|14302.9|14301.4|201
1655367990000|2022-06-16 08:26:30|14302.8|14301.3|14301.9|14300.4|14304.7|14303.2|14301.9|14300.4|241
1655368000000|2022-06-16 08:26:40|14300.9|14299.4|14299|14297.5|14301.9|14300.4|14299|14297.5|77
1655368010000|2022-06-16 08:26:50|14299.1|14297.6|14299|14297.5|14300|14298.5|14298.1|14296.6|154
1655368020000|2022-06-16 08:27:00|||||||||6
1655368030000|2022-06-16 08:27:10|14300.9|14299.4|14299|14297.5|14300.9|14299.4|14299|14297.5|103
1655368040000|2022-06-16 08:27:20|14299.9|14298.4|14298.1|14296.6|14300|14298.4|14297.1|14295.6|140
1655368050000|2022-06-16 08:27:30|14297.2|14295.6|14298.1|14296.6|14298.1|14296.6|14297.1|14295.6|213
1655368060000|2022-06-16 08:27:40|14299.1|14297.5|14301.9|14300.4|14301.9|14300.4|14298.1|14297.5|99
1655368070000|2022-06-16 08:27:50|14301|14299.4|14299|14297.5|14301|14300.4|14299|14297.5|295
1655368080000|2022-06-16 08:28:00|14299.1|14297.6|14293|14291.5|14299.1|14297.6|14293|14291.5|151
1655368090000|2022-06-16 08:28:10|14294|14292.5|14291.2|14289.7|14298.1|14296.6|14291.2|14289.7|135
1655368100000|2022-06-16 08:28:20|14292.1|14290.6|14295.3|14293.8|14297.2|14295.7|14292.1|14290.6|222
1655368110000|2022-06-16 08:28:30|14294.3|14292.8|14295.3|14293.8|14297.2|14295.7|14294.3|14292.8|140
1655368120000|2022-06-16 08:28:40|14294.3|14292.8|14293.4|14291.9|14294.4|14292.8|14293.4|14291.9|54
1655368130000|2022-06-16 08:28:50|14294.3|14292.8|14293.4|14291.9|14294.4|14292.8|14292.4|14290.9|147
1655368140000|2022-06-16 08:29:00|14294.3|14292.8|14294.3|14292.8|14295.3|14293.8|14294.3|14291.8|87
1655368150000|2022-06-16 08:29:10|14295.3|14293.8|14296.2|14294.7|14296.3|14294.7|14294.3|14292.8|166
1655368160000|2022-06-16 08:29:20|14295.3|14293.8|14294.3|14292.8|14296.3|14294.7|14294.3|14292.8|154
1655368170000|2022-06-16 08:29:30|14293.4|14291.9|14294.3|14292.8|14294.4|14292.8|14293.4|14291.9|100
1655368180000|2022-06-16 08:29:40|14295.3|14292.9|14294.3|14292.8|14295.3|14292.9|14294.3|14292.8|322
1655368190000|2022-06-16 08:29:50|14295.2|14293.7|14294.3|14292.8|14295.3|14293.8|14294.3|14292.8|268
1655368200000|2022-06-16 08:30:00|14295.3|14293.8|14296.2|14294.7|14296.3|14294.7|14294.3|14292.8|174
1655368210000|2022-06-16 08:30:10|14297.2|14295.7|14297.2|14295.7|14298.2|14296.7|14296.2|14294.7|298
1655368220000|2022-06-16 08:30:20|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|14296.2|14294.7|141
1655368230000|2022-06-16 08:30:30|14299.1|14297.6|14301.1|14298.6|14302|14300.5|14299.1|14297.6|135
1655368240000|2022-06-16 08:30:40|14301|14299.5|14300.1|14298.6|14301.1|14299.5|14299.1|14297.6|97
1655368250000|2022-06-16 08:30:50|14301.1|14299.5|14298.2|14296.7|14302|14300.5|14298.2|14296.6|137
1655368260000|2022-06-16 08:31:00|14299.1|14297.6|14300.1|14297.6|14300.1|14298.6|14299.1|14297.6|378
1655368270000|2022-06-16 08:31:10|14301.1|14298.6|14302|14300.5|14302|14300.5|14301.1|14298.6|10
1655368280000|2022-06-16 08:31:20|14302.9|14301.4|14301|14299.5|14303|14301.4|14301|14299.5|173
1655368290000|2022-06-16 08:31:30|14300.1|14298.6|14301|14299.5|14301.9|14300.4|14300.1|14298.6|45
1655368300000|2022-06-16 08:31:40|14300.1|14298.6|14301|14299.5|14301.1|14299.5|14300.1|14298.6|40
1655368310000|2022-06-16 08:31:50|14301.1|14298.6|14301|14299.5|14301.1|14299.5|14300.1|14298.6|116
1655368320000|2022-06-16 08:32:00|14302|14300.5|14302|14300.5|14303.9|14302.4|14302|14300.5|204
1655368330000|2022-06-16 08:32:10|14303|14301.4|14302|14300.5|14303|14301.4|14301|14299.5|151
1655368340000|2022-06-16 08:32:20|14301|14299.5|14302|14300.5|14302|14300.5|14301|14299.5|35
1655368350000|2022-06-16 08:32:30|14302.9|14301.4|14301|14299.5|14303|14301.4|14301|14299.5|98
1655368360000|2022-06-16 08:32:40|14302|14300.5|14301|14299.5|14303|14301.4|14301|14299.5|61
1655368370000|2022-06-16 08:32:50|14301.1|14298.6|14298.1|14296.6|14301.1|14299.5|14297.2|14295.7|86
1655368380000|2022-06-16 08:33:00|14297.2|14295.7|14299.1|14297.6|14299.1|14297.6|14297.2|14295.7|52
1655368390000|2022-06-16 08:33:10|14298.1|14296.6|14298.1|14296.6|14298.2|14296.6|14297.2|14295.7|90
1655368400000|2022-06-16 08:33:20|14298.2|14295.7|14299.1|14297.6|14300.1|14298.6|14298.1|14295.7|98
1655368410000|2022-06-16 08:33:30|14298.1|14296.6|14299.1|14297.6|14300.1|14298.6|14298.1|14296.6|139
1655368420000|2022-06-16 08:33:40|14298.1|14296.6|14298.1|14296.6|14299.1|14297.6|14297.2|14294.7|192
1655368430000|2022-06-16 08:33:50|14299.1|14297.6|14301|14299.5|14301|14299.5|14299.1|14297.6|122
1655368440000|2022-06-16 08:34:00|14300.1|14298.6|14301|14299.5|14302|14300.5|14300.1|14298.6|74
1655368450000|2022-06-16 08:34:10|14301.1|14298.6|14300.1|14298.6|14302|14300.5|14299.1|14297.6|159
1655368460000|2022-06-16 08:34:20|14299.1|14297.6|14300.1|14298.6|14300.1|14298.6|14299.1|14297.6|121
1655368470000|2022-06-16 08:34:30|14299.1|14297.6|14299.1|14297.6|14299.1|14297.6|14299.1|14297.6|7
1655368480000|2022-06-16 08:34:40|14298.1|14296.6|14300.1|14298.6|14300.1|14298.6|14296.2|14294.7|99
1655368490000|2022-06-16 08:34:50|14299.1|14297.6|14298.1|14296.6|14301.1|14298.6|14298.1|14296.6|97
1655368500000|2022-06-16 08:35:00|14298.2|14295.7|14296.2|14294.7|14298.2|14296.6|14295.3|14293.8|982
1655368510000|2022-06-16 08:35:10|14296.3|14293.8|14296.2|14294.7|14296.3|14294.7|14295.3|14293.8|174
1655368520000|2022-06-16 08:35:20|14297.2|14295.7|14299.1|14297.6|14299.1|14297.6|14296.2|14294.7|146
1655368530000|2022-06-16 08:35:30|14298.1|14296.6|14299.1|14297.6|14299.1|14297.6|14298.1|14296.6|39
1655368540000|2022-06-16 08:35:40|14298.2|14296.7|14298.1|14296.6|14298.2|14296.7|14298.1|14296.6|37
1655368550000|2022-06-16 08:35:50|14297.2|14295.7|14297.2|14295.7|14298.1|14296.6|14297.2|14295.7|127
1655368560000|2022-06-16 08:36:00|14296.2|14294.7|14294.3|14292.8|14297.2|14294.7|14294.3|14292.8|74
1655368570000|2022-06-16 08:36:10|14293.4|14291.9|14294.4|14291.9|14294.4|14291.9|14291.5|14290|92
1655368580000|2022-06-16 08:36:20|14294.3|14292.8|14295.3|14293.8|14295.3|14293.8|14293.4|14291.8|447
1655368590000|2022-06-16 08:36:30|14296.3|14292.9|14295.3|14293.8|14296.3|14294.7|14293.4|14291.9|422
1655368600000|2022-06-16 08:36:40|14294.4|14292.8|14295.3|14293.8|14297.2|14295.7|14294.4|14292.8|128
1655368610000|2022-06-16 08:36:50|14292.4|14292.8|14292.4|14290.9|14293.4|14293.8|14292.4|14290.9|116
1655368620000|2022-06-16 08:37:00|14293.4|14291.9|14296.2|14294.7|14296.2|14294.7|14293.4|14291.9|118
1655368630000|2022-06-16 08:37:10|14297.2|14295.7|14296.2|14294.7|14297.2|14295.7|14295.3|14293.8|136
1655368640000|2022-06-16 08:37:20|14296.3|14293.8|14299.1|14297.6|14299.1|14297.6|14294.3|14292.8|255
1655368650000|2022-06-16 08:37:30|14300.1|14298.6|14301|14299.5|14302|14300.5|14299.1|14297.6|130
1655368660000|2022-06-16 08:37:40|14302|14299.6|14301|14299.5|14303|14300.5|14301|14299.5|91
1655368670000|2022-06-16 08:37:50|14302|14300.5|14304.8|14303.3|14304.8|14303.3|14300.1|14298.6|239
1655368680000|2022-06-16 08:38:00|14303.9|14302.4|14302.9|14301.4|14304.8|14303.3|14302.9|14301.4|224
1655368690000|2022-06-16 08:38:10|14302|14300.5|14302|14300.5|14302|14300.5|14301|14299.5|97
1655368700000|2022-06-16 08:38:20|14303.9|14302.4|14305.8|14304.3|14305.8|14304.3|14303.9|14302.4|71
1655368710000|2022-06-16 08:38:30|14304.8|14303.3|14303.9|14302.4|14304.8|14303.3|14302.9|14301.4|141
1655368720000|2022-06-16 08:38:40|14302.9|14301.4|14299.1|14297.6|14302.9|14301.4|14299.1|14297.6|37
1655368730000|2022-06-16 08:38:50|14300.1|14298.5|14299.1|14297.6|14301|14298.5|14299.1|14296.6|134
1655368740000|2022-06-16 08:39:00|14298.2|14296.7|14298.1|14296.6|14299.1|14297.6|14297.2|14295.7|213
1655368750000|2022-06-16 08:39:10|14299.1|14296.7|14296.2|14294.7|14299.1|14296.7|14295.3|14293.8|158
1655368760000|2022-06-16 08:39:20|14295.3|14293.8|14294.3|14292.8|14295.3|14293.8|14293.4|14291.9|132
1655368770000|2022-06-16 08:39:30|14293.4|14291.9|14291.5|14290|14293.4|14291.9|14291.5|14290|122
1655368780000|2022-06-16 08:39:40|14292.4|14290.9|14288.6|14287.1|14292.4|14290.9|14288.6|14287.1|121
1655368790000|2022-06-16 08:39:50|14289.6|14288.1|14289.6|14288.1|14291.5|14290|14288.6|14287.1|271
1655368800000|2022-06-16 08:40:00|14288.6|14287.1|14289.5|14288|14291.5|14290|14287.6|14286.1|217
1655368810000|2022-06-16 08:40:10|14290.5|14289|14290.5|14289|14290.5|14289|14289.5|14288|155
1655368820000|2022-06-16 08:40:20|14291.5|14290|14288.6|14287.1|14292.4|14290.9|14287.6|14286.1|204
1655368830000|2022-06-16 08:40:30|14289.5|14287|14285.8|14283.3|14289.5|14287.1|14285.7|14283.3|558
1655368840000|2022-06-16 08:40:40|14285.7|14284.2|14284.8|14283.3|14286.7|14285.2|14283.8|14282.3|736
1655368850000|2022-06-16 08:40:50|14285.8|14284.2|14284.8|14283.3|14285.8|14284.2|14283.8|14282.3|148
1655368860000|2022-06-16 08:41:00|14283.8|14282.3|14282.9|14281.4|14284.8|14283.3|14282.9|14281.4|178
1655368870000|2022-06-16 08:41:10|14283.9|14282.3|14283.8|14282.3|14284.8|14283.3|14283.8|14282.3|48
1655368880000|2022-06-16 08:41:20|14284.8|14283.3|14282.9|14281.4|14284.8|14283.3|14282.9|14281.4|161
1655368890000|2022-06-16 08:41:30|14282|14280.5|14281|14279.5|14282|14280.5|14281|14279.5|143
1655368900000|2022-06-16 08:41:40|14281.9|14280.4|14272.6|14271.1|14281.9|14280.4|14272.6|14271.1|153
1655368910000|2022-06-16 08:41:50|14276.7|14275.2|14278.7|14277.2|14279.7|14278.2|14276.7|14275.2|134
1655368920000|2022-06-16 08:42:00|14279.7|14278.2|14278.7|14277.2|14280.7|14279.2|14277.7|14276.2|113
1655368930000|2022-06-16 08:42:10|14277.8|14276.2|14279.7|14278.2|14279.7|14278.2|14277.7|14276.2|67
1655368940000|2022-06-16 08:42:20|14278.7|14277.2|14281.7|14280.2|14281.7|14280.2|14278.7|14277.2|719
1655368950000|2022-06-16 08:42:30|14282.7|14281.2|14282.7|14281.2|14283.7|14282.2|14281.7|14280.2|141
1655368960000|2022-06-16 08:42:40|14280.8|14279.3|14279.7|14277.2|14283.7|14282.2|14279.7|14277.2|169
1655368970000|2022-06-16 08:42:50|14278.7|14276.2|14273.7|14272.2|14278.7|14276.2|14273.7|14272.2|223
1655368980000|2022-06-16 08:43:00|14274.7|14273.2|14271.7|14270.2|14274.7|14273.2|14269.7|14268.2|273
1655368990000|2022-06-16 08:43:10|14272.7|14271.2|14271.7|14270.2|14274.7|14273.2|14271.7|14270.2|230
1655369000000|2022-06-16 08:43:20|14270.7|14269.2|14270.7|14269.2|14271.7|14270.2|14270.7|14269.2|234
1655369010000|2022-06-16 08:43:30|14269.7|14268.2|14269.7|14268.2|14270.7|14268.2|14268.7|14267.2|329
1655369020000|2022-06-16 08:43:40|14268.7|14267.2|14270.7|14269.2|14271.7|14270.2|14268.7|14267.2|98
1655369030000|2022-06-16 08:43:50|14271.7|14270.2|14275.7|14274.2|14276.7|14275.2|14271.7|14270.2|157
1655369040000|2022-06-16 08:44:00|14276.7|14275.2|14276.7|14275.2|14277.7|14276.2|14275.6|14274.1|197
1655369050000|2022-06-16 08:44:10|14275.7|14274.2|14278.7|14277.2|14278.7|14277.2|14275.7|14274.2|159
1655369060000|2022-06-16 08:44:20|14279.7|14278.2|14274.7|14273.2|14279.7|14278.2|14274.7|14273.2|393
1655369070000|2022-06-16 08:44:30|14275.7|14274.2|14276.7|14275.2|14276.7|14275.2|14275.7|14274.2|194
1655369080000|2022-06-16 08:44:40|14275.7|14274.2|14271.7|14269.2|14276.8|14275.2|14271.7|14269.2|191
1655369090000|2022-06-16 08:44:50|14272.7|14270.2|14273.7|14272.2|14273.7|14272.2|14271.7|14270.2|105
1655369100000|2022-06-16 08:45:00|14274.7|14273.2|14275.8|14274.3|14278.8|14277.3|14274.7|14273.2|169
1655369110000|2022-06-16 08:45:10|14275.7|14274.2|14275.7|14274.2|14276.7|14275.2|14273.7|14272.2|274
1655369120000|2022-06-16 08:45:20|14275.8|14273.3|14276.7|14275.2|14276.7|14275.2|14274.7|14273.2|118
1655369130000|2022-06-16 08:45:30|14277.7|14276.2|14277.7|14276.2|14277.7|14276.2|14276.7|14275.2|212
1655369140000|2022-06-16 08:45:40|14278.7|14277.2|14278.7|14277.2|14279.7|14278.2|14277.7|14276.2|109
1655369150000|2022-06-16 08:45:50|14277.8|14276.2|14275.7|14274.2|14277.8|14276.3|14275.7|14274.2|219
1655369160000|2022-06-16 08:46:00|14273.8|14272.3|14273.7|14272.2|14274.7|14273.2|14272.7|14271.2|242
1655369170000|2022-06-16 08:46:10|14274.7|14271.3|14273.7|14272.2|14275.7|14274.2|14272.7|14271.2|155
1655369180000|2022-06-16 08:46:20|14274.7|14273.2|14273.7|14272.2|14274.7|14273.2|14272.7|14271.2|53
1655369190000|2022-06-16 08:46:30|14272.7|14271.2|14269.7|14268.2|14274.7|14273.2|14269.7|14268.2|140
1655369200000|2022-06-16 08:46:40|14270.7|14269.2|14271.7|14270.2|14272.7|14271.2|14270.7|14269.2|133
1655369210000|2022-06-16 08:46:50|14272.7|14269.2|14274.7|14273.2|14274.7|14273.2|14272.7|14269.2|111
1655369220000|2022-06-16 08:47:00|14275.7|14274.2|14274.8|14273.3|14275.8|14274.2|14273.8|14272.3|74
1655369230000|2022-06-16 08:47:10|14273.8|14272.3|14274.8|14273.3|14275.7|14274.2|14273.8|14272.3|105
1655369240000|2022-06-16 08:47:20|14276.7|14275.2|14276.7|14275.2|14279.5|14278|14275.7|14274.2|209
1655369250000|2022-06-16 08:47:30|14277.6|14276.1|14281.4|14279.9|14282.4|14280.9|14277.6|14276.1|297
1655369260000|2022-06-16 08:47:40|14282.4|14279|14278.6|14277.1|14282.4|14279.9|14277.6|14276.1|262
1655369270000|2022-06-16 08:47:50|14277.6|14276.1|14274.8|14273.3|14278.6|14276.1|14273.8|14272.3|184
1655369280000|2022-06-16 08:48:00|14275.7|14273.2|14276.6|14275.1|14277.6|14276.1|14274.8|14273.2|93
1655369290000|2022-06-16 08:48:10|14275.8|14274.3|14273.8|14272.3|14275.8|14274.3|14272.8|14271.3|111
1655369300000|2022-06-16 08:48:20|14274.7|14273.2|14278.6|14277.1|14279.5|14277.1|14274.7|14273.2|272
1655369310000|2022-06-16 08:48:30|14279.5|14278|14282.4|14280.9|14283.3|14281.8|14279.5|14278|282
1655369320000|2022-06-16 08:48:40|14283.3|14281.8|14284.3|14282.8|14284.3|14282.8|14282.4|14280.8|1367
1655369330000|2022-06-16 08:48:50|14283.3|14281.8|14284.3|14282.8|14285.3|14283.8|14282.4|14280.8|885
1655369340000|2022-06-16 08:49:00|14283.3|14281.8|14281.4|14279.9|14283.3|14281.8|14280.5|14278.9|180
1655369350000|2022-06-16 08:49:10|14279.5|14278|14279.5|14278|14281.4|14279.9|14278.6|14277.1|309
1655369360000|2022-06-16 08:49:20|14278.6|14277.1|14281|14279.5|14281.1|14279.5|14278.6|14277.1|95
1655369370000|2022-06-16 08:49:30|14280.1|14278.6|14282.4|14280.9|14282.4|14280.9|14279.4|14277.9|118
1655369380000|2022-06-16 08:49:40|14281.4|14279.9|14279.4|14277.9|14282.4|14280.9|14278.4|14276.9|97
1655369390000|2022-06-16 08:49:50|14279.5|14278|14278.4|14276.9|14280.3|14278.8|14277.4|14275.9|145
1655369400000|2022-06-16 08:50:00|14279.4|14277.9|14274.4|14272.9|14279.5|14277.9|14274.4|14272.9|204
1655369410000|2022-06-16 08:50:10|14275.4|14273.9|14276.4|14273.9|14276.4|14274|14274.4|14272.9|222
1655369420000|2022-06-16 08:50:20|14277.4|14274.9|14279.4|14277.9|14279.4|14277.9|14277.4|14274.9|331
1655369430000|2022-06-16 08:50:30|14280.4|14278.9|14282.4|14280.9|14283.4|14281.9|14280.4|14278.9|335
1655369440000|2022-06-16 08:50:40|14283.4|14281.9|14286.4|14284.9|14286.4|14284.9|14283.4|14281.9|64
1655369450000|2022-06-16 08:50:50|14287.4|14285.9|14285.4|14283.9|14287.4|14285.9|14285.4|14283.9|217
1655369460000|2022-06-16 08:51:00|14284.4|14282.9|14284.4|14282.9|14285.4|14283.9|14284.4|14282.9|121
1655369470000|2022-06-16 08:51:10|14285.4|14283.9|14283.4|14280.9|14285.4|14283.9|14282.4|14280.9|134
1655369480000|2022-06-16 08:51:20|14282.4|14281.9|14282.4|14280.9|14283.4|14281.9|14281.4|14279.9|112
1655369490000|2022-06-16 08:51:30|14283.3|14281.8|14280.4|14278.9|14283.4|14281.9|14280.4|14278.9|578
1655369500000|2022-06-16 08:51:40|14281.4|14279.9|14281.4|14279.9|14282.4|14280.9|14281.4|14278.9|75
1655369510000|2022-06-16 08:51:50|14282.3|14280.8|14279.4|14277.9|14282.3|14280.8|14279.4|14277.9|161
1655369520000|2022-06-16 08:52:00|14278.4|14276.9|14278.4|14276.9|14279.4|14277.9|14277.4|14275.9|106
1655369530000|2022-06-16 08:52:10|14277.4|14275.9|14278.4|14276.9|14278.5|14277|14277.4|14275.9|151
1655369540000|2022-06-16 08:52:20|14279.4|14277.9|14274.4|14272.9|14279.5|14277.9|14274.4|14272.9|109
1655369550000|2022-06-16 08:52:30|14275.3|14273.8|14270.4|14268.9|14275.4|14273.9|14270.4|14268.9|214
1655369560000|2022-06-16 08:52:40|14272.4|14270.9|14273.4|14271.9|14274.4|14272.9|14272.4|14270.9|57
1655369570000|2022-06-16 08:52:50|14274.4|14272.9|14275.4|14273.9|14277.5|14275.9|14274.4|14272.9|164
1655369580000|2022-06-16 08:53:00|14276.4|14274.9|14275.4|14273.9|14277.4|14275.9|14274.4|14272.9|96
1655369590000|2022-06-16 08:53:10|14274.4|14272.9|14274.4|14272.9|14275.4|14273.9|14274.4|14272.9|93
1655369600000|2022-06-16 08:53:20|14275.4|14273.9|14274.4|14272.9|14275.4|14273.9|14274.4|14272.9|346
1655369610000|2022-06-16 08:53:30|14276.4|14274.9|14273.4|14271.9|14276.4|14274.9|14273.4|14271.9|28
1655369620000|2022-06-16 08:53:40|14272.4|14270.9|14271.4|14269.9|14272.4|14270.9|14270.4|14268|678
1655369630000|2022-06-16 08:53:50|14270.5|14269|14272.4|14270.9|14273.4|14271.9|14270.4|14268.9|62
1655369640000|2022-06-16 08:54:00|14273.4|14271.9|14270.4|14268.9|14273.4|14271.9|14267.4|14265.9|451
1655369650000|2022-06-16 08:54:10|14269.4|14267.9|14261.4|14259.9|14269.4|14267.9|14260.4|14258.9|670
1655369660000|2022-06-16 08:54:20|14260.4|14258.9|14255.4|14253.9|14263.4|14261.9|14255.4|14253.9|247
1655369670000|2022-06-16 08:54:30|14254.4|14252.9|14249.4|14247.9|14257.4|14255.9|14245.4|14243.9|547
1655369680000|2022-06-16 08:54:40|14252.4|14250.9|14252.4|14250.9|14255.4|14252.9|14247.4|14245.9|239
1655369690000|2022-06-16 08:54:50|14253.4|14251.9|14254.4|14252.9|14256.4|14254.9|14252.4|14250.9|291
1655369700000|2022-06-16 08:55:00|14253.4|14251.9|14254.4|14252.9|14257.4|14255.9|14253.4|14251.9|231
1655369710000|2022-06-16 08:55:10|14253.4|14251.9|14253.4|14251.9|14255.4|14253.9|14252.4|14250.9|91
1655369720000|2022-06-16 08:55:20|14252.4|14250.9|14255.4|14253.9|14255.5|14253.9|14252.4|14249.9|106
1655369730000|2022-06-16 08:55:30|14256.4|14254.9|14254.4|14252.9|14256.4|14254.9|14252.4|14250.9|192
1655369740000|2022-06-16 08:55:40|14255.4|14252|14254.4|14252.9|14255.4|14252.9|14252.4|14250.9|245
1655369750000|2022-06-16 08:55:50|14255.4|14251.9|14258.4|14256.9|14258.4|14256.9|14254.4|14251.9|293
1655369760000|2022-06-16 08:56:00|14257.4|14255.9|14258.4|14256.9|14259.5|14258|14256.4|14254.9|263
1655369770000|2022-06-16 08:56:10|14257.5|14256|14259.4|14257.9|14259.4|14257.9|14257.4|14255.9|245
1655369780000|2022-06-16 08:56:20|14260.4|14258.9|14259.4|14257.9|14261.4|14259.9|14258.4|14256.9|87
1655369790000|2022-06-16 08:56:30|14260.4|14258.9|14258.4|14255.9|14261.5|14259.9|14258.4|14255.9|204
1655369800000|2022-06-16 08:56:40|14257.5|14256|14254.4|14252.9|14257.5|14256|14254.4|14252.9|103
1655369810000|2022-06-16 08:56:50|14253.5|14251.9|14253.4|14250.9|14255.4|14253.9|14252.4|14250.9|110
1655369820000|2022-06-16 08:57:00|14252.5|14251|14250.4|14248.9|14253.4|14251|14250.4|14248.9|129
1655369830000|2022-06-16 08:57:10|14249.4|14247.9|14247.4|14245.9|14250.4|14248.9|14247.4|14245.9|104
1655369840000|2022-06-16 08:57:20|14246.5|14245|14248.4|14246.9|14248.4|14246.9|14246.4|14244.9|243
1655369850000|2022-06-16 08:57:30|14246.4|14244.9|14249.4|14247.9|14250.4|14248|14246.4|14244.9|332
1655369860000|2022-06-16 08:57:40|14250.4|14246.9|14251.4|14249.9|14251.4|14249.9|14248.4|14246.9|122
1655369870000|2022-06-16 08:57:50|14250.4|14248.9|14252.4|14250.9|14252.5|14250.9|14250.4|14248.9|230
1655369880000|2022-06-16 08:58:00|14251.5|14250|14251.4|14249.9|14253.5|14252|14250.5|14248.9|170
1655369890000|2022-06-16 08:58:10|14252.4|14250.9|14254.4|14252.9|14255.4|14253.9|14252.4|14250.9|110
1655369900000|2022-06-16 08:58:20|14255.4|14253.9|14253.4|14251.9|14255.4|14253.9|14253.4|14251.9|78
1655369910000|2022-06-16 08:58:30|14252.5|14251|14253.4|14251.9|14254.4|14252.9|14252.4|14250.9|108
1655369920000|2022-06-16 08:58:40|14252.4|14250.9|14250.4|14248.9|14252.4|14250.9|14250.4|14247.9|60
1655369930000|2022-06-16 08:58:50|14250.5|14249|14250.4|14248.9|14250.5|14249|14249.4|14247.9|52
1655369940000|2022-06-16 08:59:00|14253.1|14251.6|14258.4|14256.9|14258.5|14256.9|14253.1|14251.6|402
1655369950000|2022-06-16 08:59:10|14259.4|14257.9|14262.4|14260.9|14263.4|14261.9|14258.4|14256.9|270
1655369960000|2022-06-16 08:59:20|14261.4|14259.9|14258.4|14256.9|14261.5|14259.9|14258.4|14256.9|58
1655369970000|2022-06-16 08:59:30|14257.4|14255.9|14258.4|14255.9|14259.4|14257.9|14255.4|14253.9|340
1655369980000|2022-06-16 08:59:40|14259.4|14256.9|14260.4|14257.9|14260.4|14258|14257.4|14255|83
1655369990000|2022-06-16 08:59:50|14259.4|14258.9|14257.4|14255.9|14260.4|14258.9|14257.4|14255.9|153
1655370000000|2022-06-16 09:00:00|14258.4|14256.9|14251.4|14249.9|14258.4|14256.9|14249.4|14247.9|710
1655370010000|2022-06-16 09:00:10|14250.4|14248.9|14242.4|14240.9|14253.4|14250.9|14241.4|14239.9|457
1655370020000|2022-06-16 09:00:20|14243.4|14241.9|14245.4|14242.9|14247.4|14245.9|14243.4|14241.9|220
1655370030000|2022-06-16 09:00:30|14246.4|14243.9|14252.4|14250.9|14255.4|14252.9|14246.4|14243.9|470
1655370040000|2022-06-16 09:00:40|14253.4|14251.9|14253.4|14251.9|14254.5|14252.9|14250.4|14248.9|241
1655370050000|2022-06-16 09:00:50|14252.5|14251|14251.4|14249.9|14253.4|14251|14250.4|14248.9|157
1655370060000|2022-06-16 09:01:00|14250.5|14249|14250.4|14248.9|14252.5|14250.9|14249.4|14247.9|265
1655370070000|2022-06-16 09:01:10|14249.4|14247.9|14251.4|14249.9|14251.4|14249.9|14249.4|14246.9|236
1655370080000|2022-06-16 09:01:20|14252.3|14250.8|14251.3|14249.8|14252.4|14250.9|14250.4|14248.9|130
1655370090000|2022-06-16 09:01:30|14251.4|14249.9|14251.4|14249.9|14252.4|14250.9|14249.4|14247.9|189
1655370100000|2022-06-16 09:01:40|14252.4|14250.9|14256.4|14253.9|14256.5|14254.9|14252.4|14250|177
1655370110000|2022-06-16 09:01:50|14255.5|14254|14256.4|14254.9|14258.4|14256.9|14254.4|14252.9|97
1655370120000|2022-06-16 09:02:00|14255.4|14253.9|14257.4|14254.9|14257.4|14255.9|14255.4|14253.9|97
1655370130000|2022-06-16 09:02:10|14256.4|14255.9|14257.4|14255.9|14257.4|14255.9|14255.4|14253.9|108
1655370140000|2022-06-16 09:02:20|14258.4|14256.9|14260.4|14258.9|14261.4|14259.9|14258.4|14256.9|270
1655370150000|2022-06-16 09:02:30|14259.4|14257.9|14263.4|14261.9|14263.4|14261.9|14259.4|14257.9|304
1655370160000|2022-06-16 09:02:40|14262.4|14260.9|14259.4|14257.9|14262.4|14260.9|14259.4|14257.9|411
1655370170000|2022-06-16 09:02:50|14260.3|14258.8|14258.4|14256.9|14260.4|14258.9|14257.4|14255.9|349
1655370180000|2022-06-16 09:03:00|14257.4|14255.9|14254.4|14252.9|14258.4|14256.9|14254.4|14252.9|157
1655370190000|2022-06-16 09:03:10|14255.3|14253.8|14253.4|14251.9|14255.3|14253.8|14252.4|14250.9|196
1655370200000|2022-06-16 09:03:20|14252.5|14251|14252.4|14250.9|14252.5|14251|14251.4|14249.9|98
1655370210000|2022-06-16 09:03:30|14253.4|14251.9|14255.4|14253.9|14255.4|14253.9|14252.4|14250.9|148
1655370220000|2022-06-16 09:03:40|14256.4|14254.9|14256.4|14254.9|14256.5|14254.9|14255.4|14253.9|59
1655370230000|2022-06-16 09:03:50|14255.4|14253.9|14257.4|14255.9|14258.4|14256.9|14255.4|14253.9|112
1655370240000|2022-06-16 09:04:00|14256.5|14254.9|14256.4|14253.9|14257.4|14255.9|14256.4|14253.9|156
1655370250000|2022-06-16 09:04:10|14257.4|14254.9|14255.4|14253.9|14257.4|14255.9|14255.4|14253.9|70
1655370260000|2022-06-16 09:04:20|14255.5|14253|14252.4|14250.9|14255.5|14253|14252.4|14250.9|197
1655370270000|2022-06-16 09:04:30|14251.5|14250|14255.4|14252.9|14255.4|14253.9|14251.4|14249.9|165
1655370280000|2022-06-16 09:04:40|14254.4|14253.9|14258.4|14256.9|14258.4|14256.9|14254.4|14253.9|256
1655370290000|2022-06-16 09:04:50|14260.2|14258.7|14257.4|14255.9|14260.2|14258.7|14257.4|14255.9|395
1655370300000|2022-06-16 09:05:00|14258.4|14256.9|14258.3|14255.8|14259.4|14257.9|14257.4|14254.9|288
1655370310000|2022-06-16 09:05:10|14257.4|14255.9|14257.9|14256.4|14259|14257.5|14256.9|14255.4|74
1655370320000|2022-06-16 09:05:20|14258.9|14257.4|14260.9|14259.4|14260.9|14259.4|14258.9|14257.4|60
1655370330000|2022-06-16 09:05:30|14261.9|14260.4|14260.9|14259.4|14262.9|14261.4|14259.9|14258.4|62
1655370340000|2022-06-16 09:05:40|14259.9|14258.4|14259.9|14258.4|14261.9|14260.4|14259.9|14258.4|93
1655370350000|2022-06-16 09:05:50|14260.9|14259.4|14260.9|14259.4|14260.9|14259.4|14259.9|14258.4|88
1655370360000|2022-06-16 09:06:00|14261|14258.4|14261.9|14259.4|14262.9|14260.4|14260.9|14258.4|67
1655370370000|2022-06-16 09:06:10|14261|14259.5|14260.9|14258.4|14261|14259.5|14259.9|14258.4|40
1655370380000|2022-06-16 09:06:20|14260|14258.5|14254.9|14253.4|14260|14258.5|14254.9|14253.4|93
1655370390000|2022-06-16 09:06:30|14255.9|14254.4|14256.9|14255.4|14256.9|14255.4|14255.9|14254.4|21
1655370400000|2022-06-16 09:06:40|14257.9|14256.4|14257.9|14256.4|14257.9|14256.4|14257.9|14256.4|131
1655370410000|2022-06-16 09:06:50|14256.9|14255.4|14259.9|14258.4|14259.9|14258.4|14256|14254.5|123
1655370420000|2022-06-16 09:07:00|14258.9|14257.4|14257.9|14256.4|14259.9|14258.4|14257.9|14256.4|58
1655370430000|2022-06-16 09:07:10|14258.9|14257.4|14258.9|14257.4|14259|14257.5|14257.9|14257.4|90
1655370440000|2022-06-16 09:07:20|14259|14256.5|14257.9|14256.4|14260.9|14259.4|14257.9|14256.4|42
1655370450000|2022-06-16 09:07:30|14258.9|14257.4|14257.9|14256.4|14259.9|14258.4|14257.9|14256.4|118
1655370460000|2022-06-16 09:07:40|14258.9|14257.4|14256.9|14255.4|14259|14257.4|14256.9|14255.4|71
1655370470000|2022-06-16 09:07:50|14257.9|14255.5|14258.9|14257.4|14258.9|14257.4|14255.9|14254.4|102
1655370480000|2022-06-16 09:08:00|14257.9|14256.4|14257.9|14256.4|14258.9|14256.4|14257.9|14256.4|33
1655370490000|2022-06-16 09:08:10|14258.9|14255.4|14258.9|14257.4|14258.9|14257.4|14257.9|14255.4|111
1655370500000|2022-06-16 09:08:20|14257.9|14256.4|14257.9|14256.4|14258.9|14256.5|14257.9|14255.4|99
1655370510000|2022-06-16 09:08:30|14256.9|14255.4|14251.9|14250.4|14258.9|14256.4|14251.9|14250.4|385
1655370520000|2022-06-16 09:08:40|14252.9|14251.4|14253.9|14252.4|14253.9|14252.4|14252.9|14251.4|202
1655370530000|2022-06-16 09:08:50|14252.9|14251.4|14255.9|14254.4|14255.9|14254.4|14251.9|14250.4|250
1655370540000|2022-06-16 09:09:00|14257.9|14256.4|14255.9|14254.4|14257.9|14256.4|14255.9|14254.4|155
1655370550000|2022-06-16 09:09:10|14256.9|14255.4|14259.9|14258.4|14259.9|14258.4|14256|14254.4|113
1655370560000|2022-06-16 09:09:20|14258.9|14257.4|14262.9|14261.4|14263.9|14262.4|14257.9|14256.4|182
1655370570000|2022-06-16 09:09:30|14261.9|14260.4|14262.9|14261.4|14263.9|14262.4|14261.9|14260.4|128
1655370580000|2022-06-16 09:09:40|14263.9|14261.5|14259.9|14258.4|14263.9|14262.4|14259.9|14258.4|137
1655370590000|2022-06-16 09:09:50|14260.9|14259.4|14259|14257.5|14260.9|14259.4|14258.9|14257.4|142
1655370600000|2022-06-16 09:10:00|14258.9|14257.4|14258|14255.5|14259.9|14258.4|14257.9|14255.4|288
1655370610000|2022-06-16 09:10:10|14256.9|14255.4|14255.9|14254.4|14258.9|14256.4|14255.9|14254.4|89
1655370620000|2022-06-16 09:10:20|14256|14254.5|14259.9|14258.4|14259.9|14258.4|14255.9|14254.4|243
1655370630000|2022-06-16 09:10:30|14258.9|14257.4|14258.9|14257.4|14259.9|14258.4|14257.9|14256.4|389
1655370640000|2022-06-16 09:10:40|14260|14257.5|14259.9|14258.4|14260|14258.4|14259.9|14257.4|103
1655370650000|2022-06-16 09:10:50|14258.9|14257.4|14258.9|14257.4|14259.9|14258.4|14257.9|14256.4|133
1655370660000|2022-06-16 09:11:00|14257.9|14256.4|14261.9|14260.4|14261.9|14260.4|14257.9|14256.4|102
1655370670000|2022-06-16 09:11:10|14260|14258.5|14256.9|14255.4|14260|14258.5|14256.9|14255.4|119
1655370680000|2022-06-16 09:11:20|14255.9|14254.4|14256.9|14255.4|14257.9|14256.4|14254.9|14253.4|189
1655370690000|2022-06-16 09:11:30|14255.9|14254.4|14255.9|14254.4|14256.9|14254.5|14254.9|14253.4|134
1655370700000|2022-06-16 09:11:40|14256.9|14255.4|14254.9|14253.4|14257|14255.4|14254.9|14253.4|74
1655370710000|2022-06-16 09:11:50|14255.9|14254.4|14258.9|14256.4|14258.9|14256.4|14255.9|14254.4|114
1655370720000|2022-06-16 09:12:00|14257.9|14257.4|14260.9|14259.4|14261.9|14260.4|14257.9|14256.4|52
1655370730000|2022-06-16 09:12:10|14261.9|14260.4|14261.9|14260.4|14263|14261.4|14261.9|14259.4|130
1655370740000|2022-06-16 09:12:20|14262.9|14261.4|14264|14262.5|14264.9|14263.4|14262.9|14261.4|53
1655370750000|2022-06-16 09:12:30|14263.9|14262.4|14261.9|14260.4|14265.9|14264.4|14261.9|14260.4|118
1655370760000|2022-06-16 09:12:40|14262.9|14261.4|14262.9|14261.4|14263.9|14262.4|14262|14260.5|92
1655370770000|2022-06-16 09:12:50|14263|14261.5|14260.9|14259.4|14263|14261.5|14260.9|14259.4|202
1655370780000|2022-06-16 09:13:00|14261.9|14260.4|14261.9|14260.4|14262.9|14260.4|14260.9|14259.4|105
1655370790000|2022-06-16 09:13:10|14260.9|14259.4|14261.9|14260.4|14261.9|14260.4|14260.9|14259.4|67
1655370800000|2022-06-16 09:13:20|14262.9|14259.4|14261.9|14260.4|14262.9|14260.4|14260.9|14259.4|38
1655370810000|2022-06-16 09:13:30|14262.9|14261.4|14262.9|14261.4|14263.9|14262.4|14261.9|14260.4|111
1655370820000|2022-06-16 09:13:40|14263.9|14262.4|14262.9|14261.4|14263.9|14262.4|14262.9|14261.4|16
1655370830000|2022-06-16 09:13:50|14263.9|14262.4|14262.9|14261.4|14264|14262.5|14262.9|14261.4|99
1655370840000|2022-06-16 09:14:00|14263.8|14262.3|14261.9|14260.4|14264|14262.4|14261.9|14260.4|229
1655370850000|2022-06-16 09:14:10|14262.9|14261.4|14263.9|14262.4|14263.9|14262.4|14261.9|14261.4|96
1655370860000|2022-06-16 09:14:20|14264|14262.5|14264.9|14262.4|14265.9|14264.4|14263.9|14262.4|285
1655370870000|2022-06-16 09:14:30|14265.9|14264.4|14265.9|14264.4|14265.9|14264.4|14264.9|14263.4|45
1655370880000|2022-06-16 09:14:40|14266.9|14265.4|14266.9|14265.4|14266.9|14265.4|14265.9|14264.4|27
1655370890000|2022-06-16 09:14:50|14267.9|14266.4|14267.9|14266.4|14268|14266.4|14266.9|14265.4|182
1655370900000|2022-06-16 09:15:00|14268.9|14266.5|14266.9|14265.4|14268.9|14266.5|14265.9|14264.4|170
1655370910000|2022-06-16 09:15:10|14265.9|14264.4|14267.9|14266.4|14267.9|14266.4|14265.9|14264.4|90
1655370920000|2022-06-16 09:15:20|14267|14265.5|14265.9|14264.4|14268.9|14267.4|14264.9|14263.4|331
1655370930000|2022-06-16 09:15:30|14266.9|14265.4|14263.9|14262.4|14266.9|14265.4|14262.9|14261.4|138
1655370940000|2022-06-16 09:15:40|14262.9|14261.4|14259.9|14258.4|14262.9|14261.4|14259.9|14258.4|75
1655370950000|2022-06-16 09:15:50|14259|14257.5|14260.9|14259.4|14260.9|14259.4|14258.9|14257.4|73
1655370960000|2022-06-16 09:16:00|14259.9|14258.4|14254.9|14253.4|14259.9|14258.4|14253.9|14252.4|145
1655370970000|2022-06-16 09:16:10|14253.9|14252.4|14254.9|14253.4|14255|14253.4|14253.9|14252.4|137
1655370980000|2022-06-16 09:16:20|14255.9|14254.4|14255.9|14254.4|14255.9|14254.4|14255.9|14254.4|50
1655370990000|2022-06-16 09:16:30|14253.9|14252.4|14252.9|14251.4|14253.9|14252.4|14252.8|14250.4|64
1655371000000|2022-06-16 09:16:40|14251.9|14250.4|14248.9|14247.4|14252.9|14251.4|14247.9|14246.4|286
1655371010000|2022-06-16 09:16:50|14247.9|14246.4|14248.9|14247.4|14249.9|14248.4|14247.9|14246.4|129
1655371020000|2022-06-16 09:17:00|14247.9|14246.4|14244.9|14243.4|14248.9|14247.4|14244.9|14243.4|200
1655371030000|2022-06-16 09:17:10|14244|14242.5|14246.9|14245.4|14246.9|14245.4|14243.9|14242.4|191
1655371040000|2022-06-16 09:17:20|14246|14243.5|14246.9|14245.4|14246.9|14245.4|14244.9|14243.4|140
1655371050000|2022-06-16 09:17:30|14247.9|14246.4|14248.9|14247.4|14248.9|14247.4|14247.9|14245.4|308
1655371060000|2022-06-16 09:17:40|14247.9|14246.4|14245.9|14244.4|14248.9|14247.4|14245.9|14244.4|164
1655371070000|2022-06-16 09:17:50|14244.9|14243.4|14244.9|14243.4|14245.9|14244.4|14242.9|14241.4|490
1655371080000|2022-06-16 09:18:00|14243.9|14242.4|14243.9|14242.4|14244.9|14243.4|14242.9|14241.4|110
1655371090000|2022-06-16 09:18:10|14242.9|14241.4|14243.9|14242.4|14244.9|14242.4|14242.9|14241.4|243
1655371100000|2022-06-16 09:18:20|14242.9|14241.4|14238.9|14237.4|14242.9|14241.4|14237.9|14236.4|184
1655371110000|2022-06-16 09:18:30|14239.9|14237.5|14237.9|14236.4|14240|14238.4|14237.9|14236.4|173
1655371120000|2022-06-16 09:18:40|14238.9|14237.4|14236.9|14234.4|14238.9|14237.4|14235.9|14234.4|233
1655371130000|2022-06-16 09:18:50|14235.9|14235.4|14232.9|14230.4|14235.9|14235.4|14230.9|14229.4|275
1655371140000|2022-06-16 09:19:00|14232|14231.4|14232.9|14231.4|14232.9|14231.4|14230.9|14229.4|392
1655371150000|2022-06-16 09:19:10|14233.9|14232.4|14234.9|14233.4|14235.9|14234.4|14233.9|14232.4|125
1655371160000|2022-06-16 09:19:20|14235.9|14234.4|14231.9|14229.4|14235.9|14234.4|14231.9|14229.4|170
1655371170000|2022-06-16 09:19:30|14232.9|14230.4|14231.9|14230.4|14234|14232.4|14231|14229.5|117
1655371180000|2022-06-16 09:19:40|14230.9|14229.4|14230.9|14229.4|14232.9|14230.4|14229.9|14228.4|229
1655371190000|2022-06-16 09:19:50|14231.9|14230.4|14229.9|14228.4|14232.9|14231.4|14229.9|14228.4|313
1655371200000|2022-06-16 09:20:00|14230|14227.5|14226.9|14225.4|14230|14228.4|14226.9|14225.4|239
1655371210000|2022-06-16 09:20:10|14227.9|14226.4|14231.9|14229.4|14232|14229.5|14227.9|14226.4|475
1655371220000|2022-06-16 09:20:20|14232.8|14230.4|14234.9|14233.4|14237.9|14235.4|14232.8|14230.4|245
1655371230000|2022-06-16 09:20:30|14233.9|14232.4|14232.9|14231.4|14233.9|14233.4|14232.9|14231.4|259
1655371240000|2022-06-16 09:20:40|14233.9|14231.5|14230.9|14229.4|14233.9|14231.5|14230.9|14229.4|148
1655371250000|2022-06-16 09:20:50|14229.9|14228.4|14224.9|14223.4|14231|14229.4|14224|14222.5|194
1655371260000|2022-06-16 09:21:00|14225|14223.5|14221|14218.5|14225|14223.5|14220.9|14218.5|244
1655371270000|2022-06-16 09:21:10|14220.9|14218.4|14219.9|14218.4|14221.9|14220.4|14217.9|14216.4|372
1655371280000|2022-06-16 09:21:20|14220.9|14219.4|14221.9|14220.4|14221.9|14220.4|14218.9|14217.4|260
1655371290000|2022-06-16 09:21:30|14220.9|14219.4|14220.9|14219.4|14220.9|14219.4|14219.9|14218.4|131
1655371300000|2022-06-16 09:21:40|14222.9|14221.4|14218|14216.5|14222.9|14221.4|14217.9|14216.4|295
1655371310000|2022-06-16 09:21:50|14218.8|14217.3|14218.9|14217.4|14221|14218.5|14217.9|14216.4|72
1655371320000|2022-06-16 09:22:00|14215.9|14214.4|14212.9|14211.4|14215.9|14214.4|14210.9|14209.4|763
1655371330000|2022-06-16 09:22:10|14212|14210.5|14219.9|14218.4|14220|14218.4|14212|14210.5|261
1655371340000|2022-06-16 09:22:20|14219|14217.5|14219.9|14218.4|14221.9|14220.4|14217.9|14215.4|513
1655371350000|2022-06-16 09:22:30|14218.9|14217.4|14217.9|14216.4|14219.9|14218.4|14217.9|14216.4|237
1655371360000|2022-06-16 09:22:40|14218.9|14217.4|14214.9|14213.4|14218.9|14217.4|14214.9|14213.4|119
1655371370000|2022-06-16 09:22:50|14215.9|14214.4|14212.9|14211.4|14215.9|14214.4|14212.9|14211.4|174
1655371380000|2022-06-16 09:23:00|14213.9|14212.4|14212.9|14211.4|14214.9|14213.4|14212.9|14211.4|305
1655371390000|2022-06-16 09:23:10|14213.9|14212.4|14214.9|14213.4|14214.9|14213.4|14213.9|14212.4|132
1655371400000|2022-06-16 09:23:20|14215.9|14214.4|14215|14212.5|14215.9|14214.4|14213.9|14212.4|307
1655371410000|2022-06-16 09:23:30|14213.9|14212.4|14214.9|14213.4|14214.9|14213.4|14212.9|14211.4|233
1655371420000|2022-06-16 09:23:40|14214|14212.5|14215.9|14214.4|14215.9|14214.4|14213.9|14212.4|326
1655371430000|2022-06-16 09:23:50|14214.9|14213.4|14214.9|14213.4|14215.9|14214.4|14213.9|14212.4|119
1655371440000|2022-06-16 09:24:00|14215.9|14214.4|14219.9|14218.4|14219.9|14218.4|14214.8|14213.3|135
1655371450000|2022-06-16 09:24:10|14220.9|14219.4|14216.9|14215.4|14220.9|14219.4|14216.9|14214.4|322
1655371460000|2022-06-16 09:24:20|14215.9|14214.4|14214.9|14213.4|14215.9|14214.4|14213.9|14212.4|416
1655371470000|2022-06-16 09:24:30|14215.9|14214.4|14217.9|14216.4|14217.9|14216.4|14215.9|14214.4|41
1655371480000|2022-06-16 09:24:40|14216.9|14215.4|14217.9|14216.4|14221|14219.4|14216.9|14215.4|321
1655371490000|2022-06-16 09:24:50|14218.9|14217.4|14219.9|14218.4|14220|14218.4|14217.9|14216.4|122
1655371500000|2022-06-16 09:25:00|14220.9|14217.4|14222.9|14221.4|14222.9|14221.4|14216.9|14215.4|155
1655371510000|2022-06-16 09:25:10|14221.9|14220.4|14222.9|14220.4|14223.9|14222.3|14220.9|14219.4|357
1655371520000|2022-06-16 09:25:20|14221.9|14221.4|14225.9|14224.4|14225.9|14224.4|14221.9|14220.4|98
1655371530000|2022-06-16 09:25:30|14224.9|14223.4|14222.9|14221.4|14224.9|14223.4|14222.9|14221.4|109
1655371540000|2022-06-16 09:25:40|14221.9|14220.4|14217.9|14216.4|14221.9|14220.4|14215.9|14214.4|269
1655371550000|2022-06-16 09:25:50|14218.9|14217.4|14222.9|14221.4|14223.9|14222.4|14218.9|14217.4|358
1655371560000|2022-06-16 09:26:00|14223|14220.5|14221.9|14219.4|14223|14221.4|14220.9|14218.4|75
1655371570000|2022-06-16 09:26:10|14222.9|14220.4|14222.9|14220.4|14223|14221.5|14220.9|14219.4|125
1655371580000|2022-06-16 09:26:20|14221.9|14219.4|14218.9|14217.4|14221.9|14219.4|14218.9|14217.4|320
1655371590000|2022-06-16 09:26:30|14219.9|14218.4|14218.9|14217.4|14219.9|14218.4|14218.9|14217.4|159
1655371600000|2022-06-16 09:26:40|14219.9|14218.4|14220.9|14219.4|14222|14220.4|14218.9|14217.4|163
1655371610000|2022-06-16 09:26:50|14219.9|14218.4|14218.9|14217.4|14219.9|14218.4|14218.9|14217.4|152
1655371620000|2022-06-16 09:27:00|14217.9|14216.4|14214.9|14213.4|14217.9|14216.4|14213.9|14212.4|65
1655371630000|2022-06-16 09:27:10|14213.9|14212.4|14214.9|14213.4|14216.9|14214.5|14213.9|14212.4|486
1655371640000|2022-06-16 09:27:20|14215.9|14214.4|14215|14213.5|14216.9|14215.4|14214.9|14213.4|96
1655371650000|2022-06-16 09:27:30|14214.9|14213.4|14214.9|14213.4|14215.9|14214.4|14212.9|14211.4|332
1655371660000|2022-06-16 09:27:40|14211.9|14210.4|14213.9|14212.4|14213.9|14212.4|14211.9|14210.4|904
1655371670000|2022-06-16 09:27:50|14212.9|14211.4|14213.9|14212.4|14214.9|14213.4|14212.9|14211.4|77
1655371680000|2022-06-16 09:28:00|14214.9|14213.4|14214.9|14213.4|14216.9|14215.4|14213.9|14212.4|151
1655371690000|2022-06-16 09:28:10|14215.9|14214.4|14224.9|14223.4|14225.9|14224.4|14215.9|14214.4|206
1655371700000|2022-06-16 09:28:20|14223.9|14222.4|14219.9|14218.4|14224.9|14223.4|14219.9|14218.4|232
1655371710000|2022-06-16 09:28:30|14220.9|14219.4|14221.9|14220.4|14222.9|14221.4|14219.9|14218.4|176
1655371720000|2022-06-16 09:28:40|14221|14219.5|14221.9|14220.4|14223|14221.4|14220.9|14219.4|162
1655371730000|2022-06-16 09:28:50|14221|14219.5|14223.9|14221.4|14223.9|14222.4|14220.9|14219.4|114
1655371740000|2022-06-16 09:29:00|14223|14222.4|14224.9|14223.4|14225.9|14224.4|14222.9|14221.4|317
1655371750000|2022-06-16 09:29:10|14224|14222.5|14223.9|14222.4|14224.9|14223.4|14222.9|14221.4|102
1655371760000|2022-06-16 09:29:20|14222.9|14221.4|14220.9|14219.4|14222.9|14221.4|14220.9|14219.4|148
1655371770000|2022-06-16 09:29:30|14219.9|14218.4|14216.9|14215.4|14220.9|14219.4|14215.9|14214.4|209
1655371780000|2022-06-16 09:29:40|14216|14214.5|14215.8|14214.3|14219|14216.5|14214.9|14213.4|246
1655371790000|2022-06-16 09:29:50|14215.9|14214.4|14215.9|14214.4|14215.9|14214.4|14213.9|14212.4|166
1655371800000|2022-06-16 09:30:00|14214.9|14213.4|14214.9|14212.4|14217|14215.4|14212.9|14210.4|625
1655371810000|2022-06-16 09:30:10|14215.9|14213.4|14214.9|14213.4|14215.9|14213.5|14213.9|14212.4|151
1655371820000|2022-06-16 09:30:20|14212.9|14212.4|14210.9|14209.4|14213|14212.4|14208.9|14207.4|271
1655371830000|2022-06-16 09:30:30|14211.9|14210.4|14204.9|14203.4|14212|14210.4|14204.9|14203.4|396
1655371840000|2022-06-16 09:30:40|14204|14202.5|14199.9|14198.4|14204.9|14203.4|14199.9|14198.4|526
1655371850000|2022-06-16 09:30:50|14198.9|14197.4|14199.9|14198.4|14201.9|14200.4|14197.9|14196.4|827
1655371860000|2022-06-16 09:31:00|14200.9|14199.4|14200.9|14199.4|14201.9|14200.4|14199.9|14198.4|322
1655371870000|2022-06-16 09:31:10|14201.9|14200.4|14201.9|14200.4|14202.9|14201.4|14200.9|14199.4|127
1655371880000|2022-06-16 09:31:20|14202.9|14201.4|14199.9|14197.4|14202.9|14201.4|14198.9|14196.4|73
1655371890000|2022-06-16 09:31:30|14198.9|14196.4|14192.9|14191.4|14199.9|14196.4|14192.9|14191.4|233
1655371900000|2022-06-16 09:31:40|14191.9|14190.4|14194.9|14193.4|14194.9|14193.4|14191.9|14190.4|342
1655371910000|2022-06-16 09:31:50|14194|14192.5|14198.9|14196.4|14200|14198.5|14194|14192.4|573
1655371920000|2022-06-16 09:32:00|14199.9|14197.4|14197.9|14196.4|14200.9|14199.4|14197.9|14196.4|183
1655371930000|2022-06-16 09:32:10|14196.9|14195.4|14196.9|14195.4|14197|14196.4|14195.9|14194.4|143
1655371940000|2022-06-16 09:32:20|14197.9|14196.4|14194.9|14193.4|14197.9|14196.4|14194.9|14192.4|331
1655371950000|2022-06-16 09:32:30|14194.8|14193.3|14196.9|14195.4|14197|14195.4|14193.9|14192.4|124
1655371960000|2022-06-16 09:32:40|14197.8|14196.3|14200.9|14199.4|14202|14200.4|14197.8|14196.3|181
1655371970000|2022-06-16 09:32:50|14201.8|14200.3|14203.9|14202.4|14203.9|14202.4|14200.9|14199.4|108
1655371980000|2022-06-16 09:33:00|14204|14202.5|14205.9|14204.4|14206.9|14205.4|14203.9|14202.4|331
1655371990000|2022-06-16 09:33:10|14204.9|14203.4|14203.9|14202.4|14205.9|14204.4|14202.9|14201.4|171
1655372000000|2022-06-16 09:33:20|14205|14202.5|14208.9|14207.4|14210|14208.4|14203.9|14202.4|153
1655372010000|2022-06-16 09:33:30|14209.9|14208.4|14208.9|14207.4|14211|14209.4|14208.9|14207.4|109
1655372020000|2022-06-16 09:33:40|14209.8|14208.3|14214.9|14213.4|14215.9|14214.4|14209.8|14208.3|101
1655372030000|2022-06-16 09:33:50|14215|14212.5|14211.9|14210.4|14215|14212.5|14211.9|14210.4|161
1655372040000|2022-06-16 09:34:00|14212.9|14211.4|14212.9|14211.4|14213.9|14212.4|14211.9|14210.4|106
1655372050000|2022-06-16 09:34:10|14212|14210.4|14208.9|14207.4|14212.9|14211.4|14208.9|14207.4|152
1655372060000|2022-06-16 09:34:20|14207.9|14206.4|14205.9|14204.4|14207.9|14206.4|14205.9|14204.4|158
1655372070000|2022-06-16 09:34:30|14205|14203.5|14205.9|14204.4|14206.9|14205.4|14204.9|14203.4|135
1655372080000|2022-06-16 09:34:40|14206.9|14205.4|14207.9|14205.4|14207.9|14206.4|14205.9|14204.4|94
1655372090000|2022-06-16 09:34:50|14206.9|14206.4|14204.9|14203.4|14207.9|14206.4|14203.9|14202.4|118
1655372100000|2022-06-16 09:35:00|14205.9|14204.4|14204.9|14202.4|14206|14204.4|14203.9|14202.4|106
1655372110000|2022-06-16 09:35:10|14203.9|14202.5|14200.9|14199.4|14204.9|14202.5|14199.8|14197.4|475
1655372120000|2022-06-16 09:35:20|14201|14198.4|14201.9|14200.4|14202.9|14201.4|14200.9|14198.4|62
1655372130000|2022-06-16 09:35:30|14200.9|14199.4|14201.9|14200.4|14202.9|14201.4|14199.9|14198.4|50
1655372140000|2022-06-16 09:35:40|14202.9|14201.4|14200.9|14199.4|14202.9|14201.4|14199.9|14198.4|86
1655372150000|2022-06-16 09:35:50|14201.9|14200.4|14200.8|14199.3|14201.9|14200.4|14199.9|14198.4|131
1655372160000|2022-06-16 09:36:00|14200.9|14199.4|14194.9|14192.4|14201.9|14200.4|14193.9|14192.4|193
1655372170000|2022-06-16 09:36:10|14193.9|14193.4|14195.9|14193.4|14195.9|14194.4|14192.9|14191.4|122
1655372180000|2022-06-16 09:36:20|14194.9|14194.4|14198.9|14197.4|14199.9|14197.4|14194.9|14193.4|184
1655372190000|2022-06-16 09:36:30|14197.9|14196.4|14199.9|14198.4|14199.9|14198.4|14197.9|14196.4|88
1655372200000|2022-06-16 09:36:40|14198.9|14197.4|14203.9|14201.4|14203.9|14201.5|14198.9|14197.4|94
1655372210000|2022-06-16 09:36:50|14202.9|14202.4|14203.4|14201.9|14203.9|14202.4|14202.9|14201.4|73
1655372220000|2022-06-16 09:37:00|14202.9|14201.4|14199.9|14198.4|14203.9|14202.4|14199.9|14198.4|174
1655372230000|2022-06-16 09:37:10|14200.9|14199.4|14201.9|14200.4|14201.9|14200.4|14199.9|14198.4|209
1655372240000|2022-06-16 09:37:20|14202.9|14201.4|14204.9|14203.4|14204.9|14203.4|14202.9|14201.4|124
1655372250000|2022-06-16 09:37:30|14203.9|14201.4|14204.9|14203.4|14205.9|14204.4|14203.9|14201.4|72
1655372260000|2022-06-16 09:37:40|14205.9|14204.4|14206.9|14205.4|14207.9|14206.4|14205.9|14204.4|175
1655372270000|2022-06-16 09:37:50|14205.9|14204.4|14205.9|14204.4|14206.9|14205.4|14205.9|14204.4|82
1655372280000|2022-06-16 09:38:00|14204.9|14203.4|14203.9|14202.4|14204.9|14203.4|14203.9|14202.4|198
1655372290000|2022-06-16 09:38:10|14202.9|14201.4|14203.9|14202.4|14204.9|14203.4|14202.9|14201.4|158
1655372300000|2022-06-16 09:38:20|14204.9|14201.4|14203.9|14202.4|14204.9|14203.4|14201.9|14200.4|71
1655372310000|2022-06-16 09:38:30|14204.8|14203.3|14206.9|14204.4|14206.9|14205.4|14204.8|14202.4|60
1655372320000|2022-06-16 09:38:40|14207.9|14205.4|14207.9|14206.4|14209|14207.5|14206.9|14205.4|113
1655372330000|2022-06-16 09:38:50|14208.9|14207.4|14206.9|14205.4|14209.9|14208.4|14206.9|14205.4|99
1655372340000|2022-06-16 09:39:00|14207.9|14206.4|14209.8|14208.3|14209.8|14208.3|14207.9|14206.4|126
1655372350000|2022-06-16 09:39:10|14209.9|14208.4|14208.9|14207.4|14210.9|14209.4|14208.9|14207.4|56
1655372360000|2022-06-16 09:39:20|14209.9|14208.4|14210.9|14209.4|14210.9|14209.4|14209.9|14208.4|162
1655372370000|2022-06-16 09:39:30|14211.9|14210.4|14211.9|14210.4|14213.9|14211.4|14211.9|14210.4|118
1655372380000|2022-06-16 09:39:40|14210.9|14209.4|14211.9|14210.4|14211.9|14210.4|14208.9|14207.4|129
1655372390000|2022-06-16 09:39:50|14210.9|14209.4|14213.9|14212.4|14213.9|14212.4|14210.9|14209.4|129
1655372400000|2022-06-16 09:40:00|14214.9|14213.4|14214.9|14213.4|14216.9|14215.4|14213.9|14213.4|252
1655372410000|2022-06-16 09:40:10|14215.9|14214.3|14218.9|14217.4|14218.9|14217.4|14214.9|14213.4|116
1655372420000|2022-06-16 09:40:20|14219.9|14218.4|14218.9|14217.4|14220.9|14219.4|14218.9|14217.4|306
1655372430000|2022-06-16 09:40:30|14219.9|14218.4|14217.9|14216.4|14219.9|14218.4|14217.8|14215.4|102
1655372440000|2022-06-16 09:40:40|14218.9|14217.4|14221.9|14220.4|14221.9|14220.4|14217.9|14216.4|213
1655372450000|2022-06-16 09:40:50|14220.9|14219.4|14223.9|14222.4|14223.9|14222.4|14220.9|14219.4|345
1655372460000|2022-06-16 09:41:00|14223|14221.5|14222.9|14221.4|14223.9|14221.5|14221.9|14220.4|98
1655372470000|2022-06-16 09:41:10|14222|14220.5|14220.9|14219.4|14222|14220.5|14219.9|14218.4|151
1655372480000|2022-06-16 09:41:20|14219.9|14218.4|14219.9|14218.4|14220.9|14219.4|14218.9|14217.3|68
1655372490000|2022-06-16 09:41:30|14220.9|14219.4|14221.9|14219.4|14222.9|14221.4|14220.9|14219.4|65
1655372500000|2022-06-16 09:41:40|14221.8|14219.3|14220.9|14219.4|14221.9|14220.4|14220.9|14219.3|71
1655372510000|2022-06-16 09:41:50|14221.9|14218.4|14218.9|14217.4|14221.9|14220.4|14218.9|14217.4|294
1655372520000|2022-06-16 09:42:00|14217.9|14216.4|14218.9|14217.4|14219.9|14218.4|14217.9|14216.4|193
1655372530000|2022-06-16 09:42:10|14219.8|14218.3|14220.9|14219.4|14221.9|14220.4|14219.8|14218.3|175
1655372540000|2022-06-16 09:42:20|14220.8|14219.3|14220.9|14219.4|14220.9|14219.4|14217.9|14216.4|80
1655372550000|2022-06-16 09:42:30|14219.9|14218.4|14220.9|14219.4|14221.9|14220.4|14219.9|14218.4|94
1655372560000|2022-06-16 09:42:40|14221.9|14220.4|14218.9|14217.4|14221.9|14220.4|14217|14215.5|126
1655372570000|2022-06-16 09:42:50|14217.9|14216.4|14216.9|14215.4|14217.9|14216.4|14215.9|14214.4|119
1655372580000|2022-06-16 09:43:00|14215.9|14214.4|14217.9|14216.4|14218.9|14217.4|14215.9|14214.4|124
1655372590000|2022-06-16 09:43:10|14218.9|14217.4|14216.9|14215.4|14219.9|14217.4|14215.9|14214.4|246
1655372600000|2022-06-16 09:43:20|14216.8|14215.3|14214.9|14213.4|14216.8|14215.3|14212.9|14211.4|136
1655372610000|2022-06-16 09:43:30|14214.8|14213.3|14212.9|14210.4|14215.9|14214.4|14212|14210.4|129
1655372620000|2022-06-16 09:43:40|14212.8|14211.3|14211.9|14210.4|14212.9|14211.4|14211.9|14210.4|130
1655372630000|2022-06-16 09:43:50|14212.9|14211.4|14214.9|14213.4|14214.9|14213.4|14211.9|14210.3|274
1655372640000|2022-06-16 09:44:00|14214.8|14213.3|14213.9|14212.4|14214.9|14213.4|14212.9|14211.4|71
1655372650000|2022-06-16 09:44:10|14212.9|14211.4|14212.9|14211.4|14212.9|14211.4|14211.9|14210.4|112
1655372660000|2022-06-16 09:44:20|14213.9|14212.4|14213.9|14212.4|14213.9|14212.4|14212.9|14211.4|31
1655372670000|2022-06-16 09:44:30|14212.9|14211.4|14212.9|14211.4|14213.9|14212.4|14212.9|14211.3|108
1655372680000|2022-06-16 09:44:40|14213.9|14212.4|14214.9|14213.4|14215.9|14214.4|14213.9|14212.4|179
1655372690000|2022-06-16 09:44:50|14215.9|14214.4|14214.9|14213.4|14216.9|14215.4|14214.9|14212.4|77
1655372700000|2022-06-16 09:45:00|14215.8|14214.3|14215.9|14214.4|14216.9|14215.4|14215.8|14214.3|83
1655372710000|2022-06-16 09:45:10|14214.9|14213.4|14214.9|14213.4|14214.9|14213.4|14214.9|14213.4|13
1655372720000|2022-06-16 09:45:20|14215.9|14214.3|14213.9|14212.4|14215.9|14214.4|14213.9|14212.4|126
1655372730000|2022-06-16 09:45:30|14211.9|14211.4|14207.9|14206.4|14211.9|14211.4|14206.9|14205.4|263
1655372740000|2022-06-16 09:45:40|14208.9|14207.4|14209.9|14208.4|14211.9|14210.4|14208.9|14207.4|259
1655372750000|2022-06-16 09:45:50|14210.9|14209.3|14209.9|14208.4|14210.9|14209.4|14209.9|14208.4|184
1655372760000|2022-06-16 09:46:00|14210.9|14209.4|14209.9|14208.4|14210.9|14209.4|14208.9|14207.4|93
1655372770000|2022-06-16 09:46:10|14210.9|14209.4|14207.9|14206.4|14211.9|14210.4|14207.9|14206.4|148
1655372780000|2022-06-16 09:46:20|14208.9|14206.5|14209.9|14208.4|14209.9|14208.4|14207.9|14206.4|344
1655372790000|2022-06-16 09:46:30|14209.8|14207.4|14211.9|14210.4|14211.9|14210.4|14208.9|14207.4|97
1655372800000|2022-06-16 09:46:40|14210.9|14209.4|14212.9|14211.4|14212.9|14211.4|14210.9|14209.4|149
1655372810000|2022-06-16 09:46:50|14211.9|14210.4|14212.9|14211.4|14212.9|14211.4|14211.9|14210.4|57
1655372820000|2022-06-16 09:47:00|14211.9|14210.4|14210.8|14208.3|14211.9|14210.4|14209.9|14208.3|72
1655372830000|2022-06-16 09:47:10|14210.9|14209.4|14207.9|14206.4|14210.9|14209.4|14207.9|14206.4|29
1655372840000|2022-06-16 09:47:20|14206.9|14205.4|14204.9|14203.4|14207.9|14205.4|14204.9|14203.4|173
1655372850000|2022-06-16 09:47:30|14203.9|14202.4|14201.9|14200.4|14204.9|14203.4|14200.9|14199.4|194
1655372860000|2022-06-16 09:47:40|14201.8|14199.4|14198.9|14197.4|14201.9|14200.4|14197.9|14196.4|110
1655372870000|2022-06-16 09:47:50|14197.9|14196.4|14197.9|14196.4|14198.9|14197.4|14196.9|14195.4|235
1655372880000|2022-06-16 09:48:00|14198.9|14197.4|14197.6|14196.1|14199.6|14198.1|14195.9|14194.4|156
1655372890000|2022-06-16 09:48:10|14197.5|14196|14199.6|14198.1|14200.6|14199.1|14197.5|14196|106
1655372900000|2022-06-16 09:48:20|14198.6|14197.1|14197.6|14196.1|14199.6|14198.1|14197.6|14196.1|179
1655372910000|2022-06-16 09:48:30|14196.6|14195.1|14194.5|14193|14197.6|14196.1|14194.5|14193|290
1655372920000|2022-06-16 09:48:40|14193.5|14192|14193.5|14192|14195.5|14194|14193.5|14192|218
1655372930000|2022-06-16 09:48:50|14194.5|14193|14194.5|14193|14194.5|14193|14193.5|14192|179
1655372940000|2022-06-16 09:49:00|14193.6|14192.1|14192.5|14191|14194.5|14193|14192.5|14191|250
1655372950000|2022-06-16 09:49:10|14191.6|14190.1|14193.5|14192|14193.5|14192|14191.5|14190|285
1655372960000|2022-06-16 09:49:20|14194.4|14192.9|14194.5|14193|14194.5|14193|14193.5|14192|193
1655372970000|2022-06-16 09:49:30|14195.5|14194|14193.5|14192|14196.5|14195|14193.5|14192|248
1655372980000|2022-06-16 09:49:40|14192.5|14191|14189.5|14188|14193.5|14192|14189.5|14188|225
1655372990000|2022-06-16 09:49:50|14190.5|14189|14193.5|14192|14195.5|14194|14189.5|14188|75
1655373000000|2022-06-16 09:50:00|14194.5|14193|14192.5|14191|14194.5|14193|14192.5|14191|70
1655373010000|2022-06-16 09:50:10|14191.5|14190|14190.5|14189|14192.5|14191|14189.5|14188|49
1655373020000|2022-06-16 09:50:20|14189.5|14188|14191.5|14190|14194.5|14193|14189.5|14188|165
1655373030000|2022-06-16 09:50:30|14190.5|14189|14192.5|14191|14193.5|14192|14190.5|14189|205
1655373040000|2022-06-16 09:50:40|14193.5|14192|14190.5|14189|14194.5|14193|14189.5|14188|339
1655373050000|2022-06-16 09:50:50|14189.5|14188|14189.5|14188|14190.5|14189|14189.5|14188|109
1655373060000|2022-06-16 09:51:00|14190.5|14189|14190.5|14188|14191.5|14190|14187.5|14186|411
1655373070000|2022-06-16 09:51:10|14191.5|14189|14188.5|14187|14192.5|14191|14188.5|14187|41
1655373080000|2022-06-16 09:51:20|14189.5|14188|14188.5|14186|14189.5|14188|14187.5|14186|154
1655373090000|2022-06-16 09:51:30|14187.5|14187|14188.5|14187|14188.5|14187|14186.5|14185|126
1655373100000|2022-06-16 09:51:40|14189.5|14186|14186.5|14185|14189.5|14188|14186.5|14185|137
1655373110000|2022-06-16 09:51:50|14185.5|14184|14180.5|14179|14186.5|14184|14180.5|14179|240
1655373120000|2022-06-16 09:52:00|14179.5|14178|14178.5|14177|14180.5|14179|14177.5|14176|268
1655373130000|2022-06-16 09:52:10|14179.5|14178|14181.5|14180|14181.5|14180|14179.5|14178|246
1655373140000|2022-06-16 09:52:20|14180.5|14179|14184.5|14183|14184.5|14183|14179.5|14178|169
1655373150000|2022-06-16 09:52:30|14183.5|14182|14184.5|14182|14184.5|14183|14183.5|14182|130
1655373160000|2022-06-16 09:52:40|14183.5|14183|14184.5|14183|14184.5|14183|14183.5|14182|206
1655373170000|2022-06-16 09:52:50|14182.5|14182|14183.5|14182|14184.5|14183|14182.5|14181|220
1655373180000|2022-06-16 09:53:00|14184.5|14183|14186.5|14185|14187.5|14186|14184.5|14183|238
1655373190000|2022-06-16 09:53:10|14186.4|14184|14188.5|14187|14188.5|14187|14185.5|14184|424
1655373200000|2022-06-16 09:53:20|14188.6|14187.1|14189.5|14188|14190.5|14189|14188.6|14187.1|101
1655373210000|2022-06-16 09:53:30|14190.5|14189|14187.5|14186|14190.5|14189|14187.5|14186|168
1655373220000|2022-06-16 09:53:40|14188.4|14186.9|14188.5|14187|14189.5|14187|14187.5|14186|237
1655373230000|2022-06-16 09:53:50|14189.5|14189|14190.5|14189|14191.5|14190|14189.5|14188|240
1655373240000|2022-06-16 09:54:00|14191.5|14188|14188.4|14185.9|14191.5|14188|14188.4|14185.9|64
1655373250000|2022-06-16 09:54:10|14188.5|14186|14192.5|14191|14193.4|14191.9|14187.5|14186|253
1655373260000|2022-06-16 09:54:20|14193.4|14190|14195.5|14193|14195.5|14194|14193.4|14190|147
1655373270000|2022-06-16 09:54:30|14195.4|14193.9|14194.5|14193|14195.5|14194|14194.5|14193|85
1655373280000|2022-06-16 09:54:40|14193.5|14192|14193.5|14192|14194.5|14193|14193.5|14191.9|158
1655373290000|2022-06-16 09:54:50|14194.4|14191.9|14195.5|14194|14195.5|14194|14193.5|14191.9|261
1655373300000|2022-06-16 09:55:00|14196.5|14195|14194.5|14192|14196.5|14195|14194.4|14191.9|46
1655373310000|2022-06-16 09:55:10|14195.5|14193|14194.5|14193|14197.5|14195|14194.5|14193|132
1655373320000|2022-06-16 09:55:20|14195.5|14192|14194.5|14193|14195.5|14193|14193.5|14191.9|44
1655373330000|2022-06-16 09:55:30|14195.5|14194|14195.4|14192.9|14195.5|14194|14194.5|14192.9|42
1655373340000|2022-06-16 09:55:40|14195.5|14194|14190.5|14188|14195.5|14194|14188.5|14187|436
1655373350000|2022-06-16 09:55:50|14189.5|14189|14189.5|14188|14190.5|14189|14188.5|14187|156
1655373360000|2022-06-16 09:56:00|14190.4|14188.9|14189.5|14188|14190.5|14189|14189.5|14188|129
1655373370000|2022-06-16 09:56:10|14190.5|14187.9|14190.5|14189|14190.5|14189|14189.5|14187.9|23
1655373380000|2022-06-16 09:56:20|14189.5|14188|14189.5|14188|14190.5|14189|14189.5|14188|121
1655373390000|2022-06-16 09:56:30|14190.4|14188.9|14191.5|14189|14191.5|14190|14190.4|14188.9|56
1655373400000|2022-06-16 09:56:40|14190.5|14189.9|14192.5|14190|14192.5|14191|14190.5|14189|85
1655373410000|2022-06-16 09:56:50|14191.5|14189.1|14189.5|14188|14191.5|14189.1|14189.5|14188|84
1655373420000|2022-06-16 09:57:00|14188.5|14187|14190.5|14189|14191.5|14190|14188.5|14187|231
1655373430000|2022-06-16 09:57:10|14189.6|14188.1|14191.5|14190|14191.5|14190|14188.5|14187|97
1655373440000|2022-06-16 09:57:20|14192.4|14190.9|14193.5|14192|14194.5|14193|14192.4|14190.9|112
1655373450000|2022-06-16 09:57:30|14194.5|14193|14195.5|14194|14195.5|14194|14194.5|14192|141
1655373460000|2022-06-16 09:57:40|14195.4|14193|14195.5|14193|14197.5|14196|14195.4|14193|298
1655373470000|2022-06-16 09:57:50|14194.5|14194|14193.5|14192|14194.5|14194|14193.5|14192|148
1655373480000|2022-06-16 09:58:00|14194.5|14193|14195.5|14193|14196.5|14195|14194.5|14193|419
1655373490000|2022-06-16 09:58:10|14194.5|14194|14194.5|14193|14195.5|14194|14194.5|14192.9|33
1655373500000|2022-06-16 09:58:20|14195.5|14194|14196.5|14195|14197.5|14196|14195.5|14193.9|195
1655373510000|2022-06-16 09:58:30|14197.5|14196|14200.5|14199|14200.5|14199|14197.5|14196|300
1655373520000|2022-06-16 09:58:40|14199.5|14198|14200.5|14199|14200.5|14199|14198.5|14197|104
1655373530000|2022-06-16 09:58:50|14199.5|14198|14200.5|14198|14201.5|14199|14197.5|14196|176
1655373540000|2022-06-16 09:59:00|14200.4|14199|14197.5|14196|14200.5|14199|14196.5|14194.9|160
1655373550000|2022-06-16 09:59:10|14198.4|14196.9|14198.5|14197|14198.5|14197|14196.5|14195|198
1655373560000|2022-06-16 09:59:20|14199.5|14198|14197.5|14196|14199.5|14198|14197.5|14196|34
1655373570000|2022-06-16 09:59:30|14198.5|14196.9|14200.4|14197.9|14201.5|14200|14198.4|14196.9|106
1655373580000|2022-06-16 09:59:40|14200.5|14198|14200.5|14199|14200.5|14199|14198.5|14197|153
1655373590000|2022-06-16 09:59:50|14198.5|14197|14199.5|14198|14199.5|14198|14198.5|14197|403
1655373600000|2022-06-16 10:00:00|14198.5|14197|14199.5|14198|14199.5|14198|14198.5|14197|80
1655373610000|2022-06-16 10:00:10|14198.5|14197|14195.5|14194|14198.5|14197|14195.5|14194|112
1655373620000|2022-06-16 10:00:20|14196.5|14195|14199.5|14198|14199.5|14198|14196.5|14195|82
1655373630000|2022-06-16 10:00:30|14200.4|14198.9|14200.5|14199|14201.5|14200|14199.5|14197.9|103
1655373640000|2022-06-16 10:00:40|14201.5|14200|14203.5|14202|14203.5|14202|14200.5|14199|213
1655373650000|2022-06-16 10:00:50|14205.4|14203.9|14207.5|14206|14208.5|14206|14205.4|14203.9|427
1655373660000|2022-06-16 10:01:00|14206.6|14205.1|14209.5|14208|14209.5|14208|14206.5|14205|163
1655373670000|2022-06-16 10:01:10|14210.4|14207.9|14209.5|14208|14210.5|14208.9|14209.5|14207.9|139
1655373680000|2022-06-16 10:01:20|14207.5|14206|14210.5|14209|14210.5|14209|14207.5|14206|113
1655373690000|2022-06-16 10:01:30|14208.5|14207|14209.5|14208|14209.5|14208|14208.5|14207|63
1655373700000|2022-06-16 10:01:40|14208.5|14207|14211.5|14210|14211.5|14210|14208.5|14207|53
1655373710000|2022-06-16 10:01:50|14210.5|14209|14209.5|14208|14210.5|14209|14209.5|14208|123
1655373720000|2022-06-16 10:02:00|14208.5|14207|14210.5|14209|14210.5|14209|14207.5|14206|126
1655373730000|2022-06-16 10:02:10|14211.5|14210|14209.5|14208|14211.5|14210|14209.5|14207|213
1655373740000|2022-06-16 10:02:20|14210.5|14207.1|14210.5|14209|14210.5|14209|14208.5|14206.9|58
1655373750000|2022-06-16 10:02:30|14211.5|14210|14214.5|14213|14214.5|14213|14211.5|14210|134
1655373760000|2022-06-16 10:02:40|14215.5|14214|14215.5|14214|14215.5|14214|14214.5|14213|40
1655373770000|2022-06-16 10:02:50|14214.6|14213.1|14216.5|14215|14216.5|14215|14214.6|14213|87
1655373780000|2022-06-16 10:03:00|14215.5|14214|14216.5|14214|14216.5|14215|14214.5|14213|162
1655373790000|2022-06-16 10:03:10|14216.4|14214.9|14217.5|14216|14217.5|14216|14216.4|14214.9|68
1655373800000|2022-06-16 10:03:20|14218.5|14217|14216.5|14215|14219.5|14217|14216.5|14215|51
1655373810000|2022-06-16 10:03:30|14217.5|14216|14216.5|14215|14218.5|14217|14216.5|14215|227
1655373820000|2022-06-16 10:03:40|14217.5|14216|14217.5|14216|14217.5|14216|14217.5|14216|19
1655373830000|2022-06-16 10:03:50|14216.5|14215|14215.5|14214|14216.5|14215|14214.5|14213|114
1655373840000|2022-06-16 10:04:00|14215.4|14213.9|14215.5|14214|14215.5|14214|14213.5|14212|90
1655373850000|2022-06-16 10:04:10|14214.6|14213.1|14213.5|14212|14215.5|14214|14213.5|14212|65
1655373860000|2022-06-16 10:04:20|14214.5|14213|14212.5|14211|14214.5|14213|14211.5|14210|204
1655373870000|2022-06-16 10:04:30|14213.5|14212|14216.5|14215|14216.5|14215|14213.5|14212|299
1655373880000|2022-06-16 10:04:40|14215.5|14214|14216.5|14215|14217.5|14216|14214.4|14211.9|182
1655373890000|2022-06-16 10:04:50|14217.5|14216|14218.5|14217|14218.5|14217|14217.5|14216|104
1655373900000|2022-06-16 10:05:00|14217.5|14216|14220.5|14218|14220.5|14219|14217.5|14216|321
1655373910000|2022-06-16 10:05:10|14220.4|14217.9|14220.5|14219|14220.5|14219|14219.5|14217.9|53
1655373920000|2022-06-16 10:05:20|14221.5|14220|14222.5|14221|14222.5|14221|14220.5|14219|100
1655373930000|2022-06-16 10:05:30|14221.5|14220|14219.5|14218|14221.6|14220.1|14218.5|14216.9|370
1655373940000|2022-06-16 10:05:40|14219.4|14217|14221.5|14220|14221.5|14220|14218.5|14216.9|268
1655373950000|2022-06-16 10:05:50|14222.5|14221|14219.5|14218|14222.5|14221|14219.5|14218|118
1655373960000|2022-06-16 10:06:00|14218.5|14217|14215.5|14214|14218.5|14217|14215.5|14214|121
1655373970000|2022-06-16 10:06:10|14214.5|14213|14217.5|14216|14217.5|14216|14214.5|14213|101
1655373980000|2022-06-16 10:06:20|14216.5|14215|14217.5|14216|14217.5|14216|14215.5|14214|49
1655373990000|2022-06-16 10:06:30|14216.5|14215|14217.5|14215|14217.5|14216|14216.5|14215|40
1655374000000|2022-06-16 10:06:40|14217.4|14215.9|14214.5|14213|14217.5|14216|14213.5|14212|143
1655374010000|2022-06-16 10:06:50|14211.5|14210|14210.5|14208|14211.5|14210|14207.5|14205.9|284
1655374020000|2022-06-16 10:07:00|14209.5|14209|14212.5|14211|14212.5|14211|14209.5|14208|297
1655374030000|2022-06-16 10:07:10|14213.5|14212|14211.5|14210|14213.5|14212|14211.5|14210|21
1655374040000|2022-06-16 10:07:20|14212.4|14210.9|14212.5|14211|14212.5|14211|14211.5|14209.9|42
1655374050000|2022-06-16 10:07:30|14211.5|14210|14213.5|14212|14213.5|14212|14210.6|14209.1|121
1655374060000|2022-06-16 10:07:40|14214.4|14212.9|14215.6|14214.1|14216.5|14215|14214.4|14212.9|60
1655374070000|2022-06-16 10:07:50|14216.5|14215|14216.4|14214.9|14217.4|14215.9|14215.5|14213.9|105
1655374080000|2022-06-16 10:08:00|14216.5|14215|14215.5|14214|14217.5|14216|14215.5|14214|178
1655374090000|2022-06-16 10:08:10|14214.5|14213|14215.5|14214|14216.5|14215|14213.8|14212.3|391
1655374100000|2022-06-16 10:08:20|14216.5|14215|14216.5|14215|14219.4|14217.9|14215.5|14214|144
1655374110000|2022-06-16 10:08:30|14217.5|14216|14217.5|14216|14218.5|14217|14216.5|14215|299
1655374120000|2022-06-16 10:08:40|14216.5|14215|14218.5|14217|14220.5|14218|14216.5|14215|180
1655374130000|2022-06-16 10:08:50|14219.5|14216.9|14215.5|14214|14219.5|14216.9|14214.5|14213|142
1655374140000|2022-06-16 10:09:00|14216.5|14213|14216.5|14215|14217.5|14216|14215.5|14213|159
1655374150000|2022-06-16 10:09:10|14216.4|14214.9|14212.5|14211|14216.5|14214.9|14212.5|14211|291
1655374160000|2022-06-16 10:09:20|14211.5|14210|14207.5|14205|14212.5|14211|14205.5|14204|248
1655374170000|2022-06-16 10:09:30|14206.5|14206|14206.5|14205|14207.5|14206|14204.5|14203|234
1655374180000|2022-06-16 10:09:40|14206.4|14204.9|14205.5|14204|14206.5|14205|14204.5|14202|302
1655374190000|2022-06-16 10:09:50|14204.5|14203|14205.5|14204|14205.5|14204|14204.5|14203|148
1655374200000|2022-06-16 10:10:00|14204.5|14203|14207.5|14206|14208.5|14206|14204.5|14203|156
1655374210000|2022-06-16 10:10:10|14208.5|14207|14210.5|14208|14210.5|14208|14208.5|14207|247
1655374220000|2022-06-16 10:10:20|14209.5|14209|14212.5|14211|14212.5|14211|14209.5|14208|108
1655374230000|2022-06-16 10:10:30|14211.5|14210|14212.5|14211|14212.5|14211|14211.5|14210|82
1655374240000|2022-06-16 10:10:40|14213.5|14212|14213.5|14212|14213.5|14212|14212.5|14212|90
1655374250000|2022-06-16 10:10:50|14214.4|14212.9|14214.5|14213|14214.5|14213|14213.5|14212|87
1655374260000|2022-06-16 10:11:00|14213.5|14212|14211.5|14210|14213.5|14212|14211.5|14210|174
1655374270000|2022-06-16 10:11:10|14212.4|14210.9|14212.5|14211|14213.5|14212|14212.4|14210.9|572
1655374280000|2022-06-16 10:11:20|14213.5|14212|14211.5|14210|14213.5|14212|14210.5|14209|160
1655374290000|2022-06-16 10:11:30|14210.6|14209.1|14208.5|14207|14210.6|14209.1|14207.5|14206|154
1655374300000|2022-06-16 10:11:40|14209.4|14207.9|14208.5|14207|14209.5|14208|14207.5|14206|102
1655374310000|2022-06-16 10:11:50|14209.5|14206.9|14209.4|14206.9|14209.5|14206.9|14208.5|14206.9|20
1655374320000|2022-06-16 10:12:00|14209.5|14207|14211.5|14210|14211.5|14210|14209.5|14207|123
1655374330000|2022-06-16 10:12:10|14210.5|14209|14212.5|14211|14213.5|14212|14210.5|14208.9|168
1655374340000|2022-06-16 10:12:20|14211.5|14210|14211.5|14210|14211.5|14210|14210.5|14209|116
1655374350000|2022-06-16 10:12:30|14210.6|14209.1|14214.5|14212|14214.5|14213|14210.5|14209|70
1655374360000|2022-06-16 10:12:40|14213.5|14213|14216.5|14215|14216.5|14215|14213.5|14212|149
1655374370000|2022-06-16 10:12:50|14217.5|14216|14218.5|14217|14218.5|14217|14216.5|14215|126
1655374380000|2022-06-16 10:13:00|14218.4|14216.9|14218.5|14217|14218.5|14217|14216.5|14215|251
1655374390000|2022-06-16 10:13:10|14217.5|14216|14218.5|14217|14218.5|14217|14217.5|14215.9|70
1655374400000|2022-06-16 10:13:20|14219.5|14218|14219.5|14218|14219.5|14218|14217.5|14216|104
1655374410000|2022-06-16 10:13:30|14218.5|14217|14219.5|14217|14219.5|14218|14218.5|14217|38
1655374420000|2022-06-16 10:13:40|14218.5|14218|14220.5|14219|14220.5|14219|14218.5|14218|76
1655374430000|2022-06-16 10:13:50|14219.6|14218.1|14219.5|14218|14220.5|14219|14219.5|14218|103
1655374440000|2022-06-16 10:14:00|14220.4|14218.9|14223.5|14222|14223.5|14222|14219.5|14218|91
1655374450000|2022-06-16 10:14:10|14222.5|14221|14222.5|14221|14223.5|14222|14222.5|14220.9|24
1655374460000|2022-06-16 10:14:20|14220.5|14219|14222.5|14221|14222.5|14221|14220.5|14219|212
1655374470000|2022-06-16 10:14:30|14223.4|14221.9|14222.5|14221|14223.5|14222|14220.5|14219|105
1655374480000|2022-06-16 10:14:40|14221.5|14220|14217.5|14216|14221.5|14220|14217.5|14216|127
1655374490000|2022-06-16 10:14:50|14218.5|14217|14219.5|14218|14220.5|14219|14216.5|14215|154
1655374500000|2022-06-16 10:15:00|14220.5|14219|14220.5|14218|14220.5|14219|14219.5|14218|69
1655374510000|2022-06-16 10:15:10|14220.4|14218.9|14221.5|14220|14221.5|14220|14220.4|14218.9|28
1655374520000|2022-06-16 10:15:20|14220.5|14219|14219.5|14218|14220.5|14219|14219.5|14218|101
1655374530000|2022-06-16 10:15:30|14218.5|14217|14219.5|14218|14219.5|14218|14216.4|14214.9|357
1655374540000|2022-06-16 10:15:40|14218.5|14217|14218.5|14217|14219.5|14218|14218.5|14217|26
1655374550000|2022-06-16 10:15:50|14217.6|14216.1|14216.5|14215|14218.5|14217|14216.5|14214.9|218
1655374560000|2022-06-16 10:16:00|14215.5|14214|14213.5|14212|14215.5|14214|14212.5|14211|303
1655374570000|2022-06-16 10:16:10|14214.5|14212.9|14212.5|14211|14214.5|14212.9|14211.5|14210|480
1655374580000|2022-06-16 10:16:20|14211.6|14210.1|14213.5|14212|14214.5|14213|14211.5|14210|87
1655374590000|2022-06-16 10:16:30|14214.5|14213|14216.5|14215|14216.5|14215|14213.5|14211.9|61
1655374600000|2022-06-16 10:16:40|14216.4|14214|14217.5|14216|14218.5|14217|14215.5|14213.9|207
1655374610000|2022-06-16 10:16:50|14216.5|14215|14214.4|14211.9|14216.5|14215|14213.6|14211.9|195
1655374620000|2022-06-16 10:17:00|14214.5|14212.9|14215.5|14214|14215.5|14214|14212.5|14211|179
1655374630000|2022-06-16 10:17:10|14215.6|14214.1|14215.5|14214|14216.5|14215|14215.5|14214|167
1655374640000|2022-06-16 10:17:20|14216.5|14215|14215.5|14214|14218.5|14217|14214.6|14213|165
1655374650000|2022-06-16 10:17:30|14216.5|14215|14216.5|14215|14216.5|14215|14216.5|14215|101
1655374660000|2022-06-16 10:17:40|14217.5|14216|14218.5|14217|14218.5|14217|14216.6|14215.1|385
1655374670000|2022-06-16 10:17:50|14219.5|14218|14219.5|14218|14219.5|14218|14219.5|14218|262
1655374680000|2022-06-16 10:18:00|14218.5|14217|14219.5|14218|14220.5|14219|14218.5|14217|141
1655374690000|2022-06-16 10:18:10|14220.5|14218.9|14222.5|14221|14222.5|14221|14219.5|14218|415
1655374700000|2022-06-16 10:18:20|14221.5|14220|14223.5|14222|14223.5|14222|14221.5|14220|56
1655374710000|2022-06-16 10:18:30|14222.6|14221.1|14221.5|14220|14223.5|14222|14220.5|14219|299
1655374720000|2022-06-16 10:18:40|14222.5|14221|14222.5|14221|14223.5|14222|14221.5|14220|89
1655374730000|2022-06-16 10:18:50|14221.6|14220.1|14223.5|14222|14223.5|14222|14221.6|14220.1|106
1655374740000|2022-06-16 10:19:00|14224.4|14221.9|14223.5|14222|14224.5|14223|14222.5|14221|105
1655374750000|2022-06-16 10:19:10|14224.5|14223|14224.5|14223|14224.5|14223|14223.5|14222|54
1655374760000|2022-06-16 10:19:20|14225.4|14222.9|14224.5|14223|14225.4|14223|14223.5|14222|170
1655374770000|2022-06-16 10:19:30|14225.5|14224|14225.5|14224|14226.5|14225|14225.5|14223.9|164
1655374780000|2022-06-16 10:19:40|14226.5|14225|14224.5|14223|14226.5|14225|14224.5|14223|199
1655374790000|2022-06-16 10:19:50|14225.5|14224|14226.5|14225|14227.5|14226|14225.5|14224|44
1655374800000|2022-06-16 10:20:00|14227.5|14226|14227.5|14226|14227.5|14226|14226.5|14225|100
1655374810000|2022-06-16 10:20:10|14228.4|14225.9|14229.5|14228|14229.5|14228|14228.4|14225.9|79
1655374820000|2022-06-16 10:20:20|14232.5|14231|14232.5|14231|14233.5|14232|14231.5|14230|137
1655374830000|2022-06-16 10:20:30|14232.4|14230.9|14229.5|14228|14232.5|14230.9|14229.5|14228|764
1655374840000|2022-06-16 10:20:40|14228.5|14227|14229.5|14228|14230.5|14229|14228.5|14226.9|143
1655374850000|2022-06-16 10:20:50|14230.5|14227|14231.5|14230|14231.5|14230|14228.4|14225.9|198
1655374860000|2022-06-16 10:21:00|14232.4|14229.9|14226.5|14225|14232.5|14230|14226.5|14225|169
1655374870000|2022-06-16 10:21:10|14225.5|14224|14224.5|14223|14225.5|14224|14222.5|14221|121
1655374880000|2022-06-16 10:21:20|14225.4|14223.9|14226.5|14225|14226.5|14225|14224.5|14223|159
1655374890000|2022-06-16 10:21:30|14227.5|14224|14223.5|14222|14227.5|14225|14223.5|14222|369
1655374900000|2022-06-16 10:21:40|14222.5|14221|14225.5|14224|14226.5|14225|14222.5|14221|117
1655374910000|2022-06-16 10:21:50|14226.5|14223|14224.5|14223|14226.5|14223|14224.5|14223|148
1655374920000|2022-06-16 10:22:00|14223.5|14222|14219.5|14218|14224.5|14222|14219.5|14218|190
1655374930000|2022-06-16 10:22:10|14220.5|14219|14222.5|14221|14222.5|14221|14220.5|14219|144
1655374940000|2022-06-16 10:22:20|14223.5|14222|14223.5|14222|14224.5|14223|14223.5|14222|15
1655374950000|2022-06-16 10:22:30|14224.4|14222.9|14225.5|14224|14226.5|14225|14223.5|14222|164
1655374960000|2022-06-16 10:22:40|14226.4|14224.9|14228.5|14227|14228.5|14227|14226.4|14224.9|96
1655374970000|2022-06-16 10:22:50|14227.6|14226.1|14226.5|14225|14228.5|14227|14226.5|14224.9|72
1655374980000|2022-06-16 10:23:00|14227.5|14227|14225.5|14224|14228.5|14227|14225.5|14224|127
1655374990000|2022-06-16 10:23:10|14224.5|14223|14225.5|14224|14226.5|14225|14224.5|14223|57
1655375000000|2022-06-16 10:23:20|14224.5|14223|14223.5|14222|14226.5|14225|14223.5|14222|80
1655375010000|2022-06-16 10:23:30|14224.4|14222.9|14223.5|14222|14224.5|14223|14223.5|14221.9|156
1655375020000|2022-06-16 10:23:40|14224.5|14223|14224.5|14223|14224.5|14223|14223.5|14222|163
1655375030000|2022-06-16 10:23:50|14223.5|14222|14222.5|14221|14223.5|14222|14222.5|14221|43
1655375040000|2022-06-16 10:24:00|14223.5|14222|14223.5|14222|14224.5|14222.9|14223.5|14222|44
1655375050000|2022-06-16 10:24:10|14222.5|14221|14228.5|14227|14228.5|14227|14222.5|14221|52
1655375060000|2022-06-16 10:24:20|14227.5|14226|14226.5|14225|14228.5|14227|14226.5|14225|99
1655375070000|2022-06-16 10:24:30|14227.4|14224.9|14229.5|14228|14229.5|14228|14227.4|14224.9|392
1655375080000|2022-06-16 10:24:40|14229.4|14226.9|14227.5|14226|14229.5|14227|14226.5|14225|78
1655375090000|2022-06-16 10:24:50|14228.5|14227|14229.5|14228|14229.5|14228|14227.5|14226|141
1655375100000|2022-06-16 10:25:00|14230.5|14229|14228.5|14227|14230.5|14229|14228.5|14227|150
1655375110000|2022-06-16 10:25:10|14227.5|14226|14223.5|14222|14227.5|14226|14223.5|14222|92
1655375120000|2022-06-16 10:25:20|14224.4|14222.9|14225.5|14224|14225.5|14224|14223.5|14222|96
1655375130000|2022-06-16 10:25:30|14224.5|14223|14226.5|14225|14226.5|14225|14224.5|14223|67
1655375140000|2022-06-16 10:25:40|14225.5|14224|14223.5|14222|14226.5|14225|14223.4|14221.9|147
1655375150000|2022-06-16 10:25:50|14224.5|14222.9|14226.5|14224|14226.5|14225|14223.5|14221.9|184
1655375160000|2022-06-16 10:26:00|14225.5|14225|14224.5|14222|14226.5|14225|14224.5|14222|123
1655375170000|2022-06-16 10:26:10|14223.5|14223|14225.5|14224|14226.5|14225|14223.5|14222.9|240
1655375180000|2022-06-16 10:26:20|14224.5|14223|14222.5|14221|14225.5|14224|14221.5|14220|184
1655375190000|2022-06-16 10:26:30|14221.5|14220|14223.5|14222|14223.5|14222|14221.5|14220|162
1655375200000|2022-06-16 10:26:40|14222.5|14221|14222.5|14221|14222.5|14221|14220.5|14219|66
1655375210000|2022-06-16 10:26:50|14222.4|14220.9|14223.5|14222|14223.5|14222|14222.4|14220.9|36
1655375220000|2022-06-16 10:27:00|14224.5|14221|14224.5|14223|14225.5|14224|14223.5|14221|96
1655375230000|2022-06-16 10:27:10|14223.5|14222|14225.5|14224|14225.5|14224|14223.5|14221.9|257
1655375240000|2022-06-16 10:27:20|14226.5|14225|14227.5|14226|14228.5|14227|14226.5|14225|53
1655375250000|2022-06-16 10:27:30|14226.5|14225|14226.5|14224|14226.5|14225|14225.5|14224|97
1655375260000|2022-06-16 10:27:40|14226.4|14224.9|14230.5|14229|14230.5|14229|14226.4|14224.9|98
1655375270000|2022-06-16 10:27:50|14231.5|14230|14230.5|14229|14231.5|14230|14228.5|14227|74
1655375280000|2022-06-16 10:28:00|14229.5|14228|14230.5|14229|14230.5|14229|14229.5|14227|193
1655375290000|2022-06-16 10:28:10|14231.4|14229.9|14228.5|14227|14231.4|14229.9|14228.5|14227|501
1655375300000|2022-06-16 10:28:20|14229.4|14227.9|14226.5|14225|14229.5|14228|14225.5|14224|229
1655375310000|2022-06-16 10:28:30|14227.5|14226|14226.5|14225|14227.5|14226|14225.5|14224|67
1655375320000|2022-06-16 10:28:40|14227.5|14226|14226.4|14224.9|14227.5|14226|14225.5|14223.9|47
1655375330000|2022-06-16 10:28:50|14226.5|14224|14224.5|14223|14226.5|14225|14224.5|14223|173
1655375340000|2022-06-16 10:29:00|14223.5|14222|14222.4|14219.9|14223.5|14222|14221.4|14219.9|91
1655375350000|2022-06-16 10:29:10|14221.4|14220.9|14220.4|14218.9|14222.4|14220.9|14219.4|14217.9|175
1655375360000|2022-06-16 10:29:20|14221.4|14219.9|14219.4|14217.9|14221.4|14219.9|14218.4|14216.9|129
1655375370000|2022-06-16 10:29:30|14218.4|14216.9|14218.4|14216.9|14219.4|14217.9|14218.4|14216.9|443
1655375380000|2022-06-16 10:29:40|14219.4|14217.9|14217.4|14215.9|14219.4|14217.9|14217.4|14215.9|34
1655375390000|2022-06-16 10:29:50|14218.4|14216|14216.4|14214.9|14218.4|14216.9|14215.4|14213.9|119
1655375400000|2022-06-16 10:30:00|14217.4|14215.9|14219.4|14217.9|14219.4|14217.9|14217.4|14215.9|121
1655375410000|2022-06-16 10:30:10|14218.4|14216.9|14217.4|14215.9|14219.5|14217.9|14217.4|14215.9|47
1655375420000|2022-06-16 10:30:20|14218.4|14216.9|14218.4|14215.9|14218.4|14216.9|14217.4|14215.9|137
1655375430000|2022-06-16 10:30:30|14218.5|14216.9|14219.4|14217.9|14219.4|14217.9|14217.4|14215.9|39
1655375440000|2022-06-16 10:30:40|14218.4|14216.9|14218.4|14216.9|14219.4|14217.9|14218.4|14215.9|124
1655375450000|2022-06-16 10:30:50|14219.5|14215.9|14219.4|14217.9|14219.5|14217.9|14218.4|14215.9|46
1655375460000|2022-06-16 10:31:00|14218.5|14216|14218.4|14216.9|14219.4|14216.9|14216.4|14214.9|82
1655375470000|2022-06-16 10:31:10|14219.4|14217.9|14219.4|14217.9|14220.4|14217.9|14219.4|14216.9|11
1655375480000|2022-06-16 10:31:20|14220.4|14218.9|14220.4|14218.9|14222.4|14220|14220.4|14218.9|144
1655375490000|2022-06-16 10:31:30|14221.4|14219.9|14220.4|14218.9|14221.4|14219.9|14219.4|14217.9|98
1655375500000|2022-06-16 10:31:40|14219.5|14217.9|14220.4|14218.9|14220.4|14218.9|14219.4|14217.9|60
1655375510000|2022-06-16 10:31:50|14219.4|14217.9|14217.4|14215.9|14219.4|14217.9|14217.4|14215.9|97
1655375520000|2022-06-16 10:32:00|14218.4|14216.9|14217.4|14215.9|14218.4|14216.9|14216.4|14214.9|41
1655375530000|2022-06-16 10:32:10|14218.4|14216.9|14217.4|14215.9|14218.5|14216.9|14216.4|14214.9|122
1655375540000|2022-06-16 10:32:20|14218.4|14216.9|14217.4|14215.9|14219.4|14217.9|14217.4|14215.9|13
1655375550000|2022-06-16 10:32:30|14218.4|14216.9|14221.4|14219.9|14221.4|14219.9|14218.4|14215.9|112
1655375560000|2022-06-16 10:32:40|14223.4|14221.9|14223.4|14221.9|14223.5|14221.9|14222.4|14220.9|215
1655375570000|2022-06-16 10:32:50|14222.5|14220.9|14223.4|14221.9|14223.4|14221.9|14222.4|14220.9|9
1655375580000|2022-06-16 10:33:00|14222.5|14221|14221.4|14219.9|14222.5|14221|14221.4|14219.9|103
1655375590000|2022-06-16 10:33:10|14222.4|14218.9|14221.4|14219.9|14222.4|14219.9|14221.4|14218.9|18
1655375600000|2022-06-16 10:33:20|14220.4|14218.9|14221.4|14219.9|14221.4|14219.9|14220.4|14218.9|24
1655375610000|2022-06-16 10:33:30|14220.4|14218.9|14221.4|14219.9|14221.4|14219.9|14220.4|14218.9|102
1655375620000|2022-06-16 10:33:40|14222.4|14220.9|14222.4|14220.9|14222.4|14220.9|14222.4|14220.9|119
1655375630000|2022-06-16 10:33:50|14221.4|14219.9|14220.4|14218.9|14222.4|14220.9|14220.4|14218.9|28
1655375640000|2022-06-16 10:34:00|14219.4|14217.9|14218.4|14216.9|14219.4|14217.9|14216.4|14214.9|152
1655375650000|2022-06-16 10:34:10|14219.4|14217.9|14222.4|14219.9|14222.4|14220.9|14219.4|14217.9|50
1655375660000|2022-06-16 10:34:20|14221.4|14220.9|14222.4|14220.9|14223.4|14221.9|14221.4|14220.9|25
1655375670000|2022-06-16 10:34:30|||||||||18
1655375680000|2022-06-16 10:34:40|14221.4|14219.9|14222.4|14220.9|14223.4|14221.9|14221.4|14219.9|117
1655375690000|2022-06-16 10:34:50|14221.4|14219.9|14220.4|14218.9|14222.4|14220.9|14220.4|14218.9|54
1655375700000|2022-06-16 10:35:00|14221.4|14219.9|14222.4|14220.9|14222.4|14220.9|14220.4|14218.9|144
1655375710000|2022-06-16 10:35:10|14223.4|14219.9|14219.4|14217.9|14223.4|14219.9|14219.4|14217.9|115
1655375720000|2022-06-16 10:35:20|14220.4|14218.9|14220.4|14218.9|14220.4|14218.9|14220.4|14218.9|2
1655375730000|2022-06-16 10:35:30|14219.4|14217.9|14218.4|14216.9|14219.4|14218.9|14217.4|14215.9|56
1655375740000|2022-06-16 10:35:40|14217.4|14215.9|14217.4|14215.9|14217.4|14215.9|14217.4|14215.9|4
1655375750000|2022-06-16 10:35:50|14214.5|14213|14216.4|14214.9|14217.4|14214.9|14213.4|14211.9|174
1655375760000|2022-06-16 10:36:00|14215.5|14213.9|14215.4|14213.9|14216.4|14214.9|14214.4|14212.9|230
1655375770000|2022-06-16 10:36:10|14216.3|14214.8|14216.4|14214.9|14217.4|14215|14215.4|14213.9|28
1655375780000|2022-06-16 10:36:20|14215.4|14213.9|14216.4|14214.9|14216.4|14214.9|14215.4|14213.9|42
1655375790000|2022-06-16 10:36:30|14217.4|14215.9|14218.4|14215.9|14218.4|14216.9|14217.4|14215.9|43
1655375800000|2022-06-16 10:36:40|14217.5|14215|14218.4|14216.9|14218.4|14216.9|14216.4|14214.9|122
1655375810000|2022-06-16 10:36:50|14217.4|14215.9|14220.4|14218.9|14220.4|14218.9|14217.4|14215.9|146
1655375820000|2022-06-16 10:37:00|14222.4|14220.9|14224.4|14222.9|14224.4|14222.9|14222.4|14220.9|133
1655375830000|2022-06-16 10:37:10|14223.4|14221.9|14223.4|14221.9|14224.4|14222.9|14223.4|14221.9|206
1655375840000|2022-06-16 10:37:20|14222.4|14220.9|14223.4|14221.9|14224.4|14222|14222.4|14220.9|29
1655375850000|2022-06-16 10:37:30|14224.4|14222.9|14222.4|14220.9|14224.4|14222.9|14222.4|14220.9|44
1655375860000|2022-06-16 10:37:40|14223.4|14221.9|14223.4|14221.9|14224.4|14222.9|14223.4|14221.9|52
1655375870000|2022-06-16 10:37:50|14222.4|14220.9|14222.4|14220.9|14223.4|14221.9|14222.4|14220.9|82
1655375880000|2022-06-16 10:38:00|14223.4|14219.9|14221.4|14219.9|14223.4|14219.9|14221.4|14219.9|33
1655375890000|2022-06-16 10:38:10|14222.4|14220.9|14222.4|14220.9|14223.4|14221.9|14221.4|14220.9|24
1655375900000|2022-06-16 10:38:20|14223.4|14221.9|14223.4|14220.9|14223.9|14221.9|14223.4|14220.9|27
1655375910000|2022-06-16 10:38:30|14224.4|14221.9|14224.4|14222.9|14225.4|14223.9|14224.4|14221.9|64
1655375920000|2022-06-16 10:38:40|14224.5|14222|14224.4|14221.9|14224.5|14222.9|14223.4|14221.9|30
1655375930000|2022-06-16 10:38:50|14223.5|14222|14223.4|14221.9|14224.4|14222|14222.4|14220.9|21
1655375940000|2022-06-16 10:39:00|14222.4|14220.9|14223.4|14221.9|14224.4|14221.9|14222.4|14220.9|43
1655375950000|2022-06-16 10:39:10|14222.4|14220.9|14220.4|14218.9|14222.4|14220.9|14220.4|14218.9|51
1655375960000|2022-06-16 10:39:20|14219.4|14217.9|14220.4|14218.9|14220.4|14218.9|14219.4|14217.9|48
1655375970000|2022-06-16 10:39:30|14219.4|14217.9|14221.4|14219.9|14221.4|14219.9|14219.4|14217.9|76
1655375980000|2022-06-16 10:39:40|14220.4|14218.9|14220.4|14218.9|14220.4|14218.9|14220.4|14218.9|6
1655375990000|2022-06-16 10:39:50|14221.3|14219.8|14222.4|14220.9|14223.4|14221.9|14220.4|14218.9|130
1655376000000|2022-06-16 10:40:00|14223.4|14221.9|14224.4|14222.9|14225.4|14223.9|14223.4|14221.9|48
1655376010000|2022-06-16 10:40:10|14223.9|14221.9|14223.9|14222.4|14223.9|14222.9|14222.9|14221.4|61
1655376020000|2022-06-16 10:40:20|14222.9|14221.4|14223.9|14222.4|14224.9|14223.4|14222.9|14221.4|123
1655376030000|2022-06-16 10:40:30|14224.9|14223.4|14224|14221.5|14224.9|14223.4|14223|14221.5|39
1655376040000|2022-06-16 10:40:40|14223.1|14221.6|14222|14220.5|14224.1|14222.5|14222|14220.5|117
1655376050000|2022-06-16 10:40:50|14221.1|14219.5|14221|14219.5|14222|14220.5|14221|14218.5|133
1655376060000|2022-06-16 10:41:00|14222|14220.5|14222|14220.5|14222|14220.5|14222|14220.5|45
1655376070000|2022-06-16 10:41:10|14222.9|14221.4|14223.3|14221.8|14224|14222.5|14222.9|14221.4|36
1655376080000|2022-06-16 10:41:20|14224.3|14220.8|14225.3|14223.8|14225.4|14223.9|14224.3|14220.8|161
1655376090000|2022-06-16 10:41:30|14224.3|14222.8|14222.3|14220.8|14225.3|14223.8|14222.3|14220.8|179
1655376100000|2022-06-16 10:41:40|14222.6|14221.1|14219.7|14218.2|14222.7|14221.2|14219.7|14218.2|117
1655376110000|2022-06-16 10:41:50|14220.7|14219.2|14218.8|14217.3|14220.7|14219.2|14217.7|14215.3|73
1655376120000|2022-06-16 10:42:00|14217.8|14216.3|14214.1|14212.6|14217.8|14216.3|14214.1|14212.6|47
1655376130000|2022-06-16 10:42:10|14213.6|14212.1|14211.6|14210.1|14214.6|14213.1|14211.6|14210.1|40
1655376140000|2022-06-16 10:42:20|14212.6|14211.1|14210.6|14209.1|14212.6|14211.1|14210.6|14209|148
1655376150000|2022-06-16 10:42:30|14209.6|14208.1|14210.6|14209.1|14211.6|14210.1|14209.6|14208.1|321
1655376160000|2022-06-16 10:42:40|14210.5|14209|14210.5|14209|14210.5|14209|14209.5|14208|58
1655376170000|2022-06-16 10:42:50|14209.5|14208|14209.5|14208|14210.5|14209|14209.5|14208|90
1655376180000|2022-06-16 10:43:00|14208.5|14206|14207.5|14206|14208.5|14207|14206.5|14205|137
1655376190000|2022-06-16 10:43:10|14208.5|14207|14208.5|14207|14209.5|14208|14207.5|14206|34
1655376200000|2022-06-16 10:43:20|14209.5|14208|14208.5|14207|14209.5|14208|14208.5|14207|59
1655376210000|2022-06-16 10:43:30|14209.5|14208|14209.5|14208|14211.5|14210|14209.5|14208|81
1655376220000|2022-06-16 10:43:40|14210.5|14209|14210.5|14209|14211.5|14210|14210.5|14209|49
1655376230000|2022-06-16 10:43:50|14209.5|14208|14209.5|14207|14210.5|14209|14209.5|14207|72
1655376240000|2022-06-16 10:44:00|14208.6|14207.1|14207.5|14206|14208.6|14207.1|14207.5|14206|74
1655376250000|2022-06-16 10:44:10|14208.5|14206.1|14207.5|14206|14208.5|14206.1|14207.5|14206|6
1655376260000|2022-06-16 10:44:20|14206.5|14205|14207.5|14206|14207.6|14206|14206.5|14205|18
1655376270000|2022-06-16 10:44:30|14207.6|14206.1|14208.5|14207|14208.6|14207|14207.5|14206|213
1655376280000|2022-06-16 10:44:40|14209.5|14208|14210.5|14208|14210.5|14209|14209.5|14208|63
1655376290000|2022-06-16 10:44:50|14210.6|14209|14208.5|14207|14210.6|14209|14208.5|14207|39
1655376300000|2022-06-16 10:45:00|14209.5|14208|14208.5|14207|14210.5|14209|14208.5|14207|36
1655376310000|2022-06-16 10:45:10|14209.5|14208|14210.5|14209|14210.5|14209|14209.5|14208|92
1655376320000|2022-06-16 10:45:20|14209.5|14208|14208.5|14207|14209.5|14208|14208.5|14207|48
1655376330000|2022-06-16 10:45:30|14209.5|14208|14207.5|14206|14209.5|14208|14207.5|14206|68
1655376340000|2022-06-16 10:45:40|14208.5|14207|14208.5|14207|14208.5|14207|14208.5|14207|29
1655376350000|2022-06-16 10:45:50|14209.5|14208|14209.5|14208|14209.5|14208|14208.5|14206|101
1655376360000|2022-06-16 10:46:00|14208.6|14207.1|14204.5|14203|14208.6|14207.1|14204.5|14203|120
1655376370000|2022-06-16 10:46:10|14205.5|14204|14204.5|14203|14205.5|14204|14202.5|14201|234
1655376380000|2022-06-16 10:46:20|14203.6|14202.1|14202.5|14201|14204.5|14203|14202.5|14201|32
1655376390000|2022-06-16 10:46:30|14203.5|14201.1|14200.5|14199|14203.5|14201.1|14200.5|14199|84
1655376400000|2022-06-16 10:46:40|14199.5|14198|14199.5|14198|14200.5|14199|14199.5|14198|140
1655376410000|2022-06-16 10:46:50|14200.5|14199|14201.5|14200|14201.5|14200|14200.5|14199|128
1655376420000|2022-06-16 10:47:00|14200.5|14199|14199.5|14198|14201.5|14200|14199.5|14198|28
1655376430000|2022-06-16 10:47:10|14200.5|14200|14201.5|14200|14202.4|14200.9|14199.5|14199|135
1655376440000|2022-06-16 10:47:20|14200.5|14199|14200.5|14199|14201.5|14200|14200.5|14199|75
1655376450000|2022-06-16 10:47:30|14199.5|14198|14199.5|14198|14200.6|14199|14199.5|14198|56
1655376460000|2022-06-16 10:47:40|14198.6|14197.1|14200.5|14199|14201.5|14200|14198.5|14197|94
1655376470000|2022-06-16 10:47:50|14201.5|14199.1|14199.5|14198|14201.6|14200|14199.5|14198|19
1655376480000|2022-06-16 10:48:00|14198.6|14197.1|14198.5|14197|14199.5|14198|14197.5|14196|220
1655376490000|2022-06-16 10:48:10|14197.5|14196|14196.5|14195|14199.5|14198|14196.5|14195|168
1655376500000|2022-06-16 10:48:20|14194.7|14193.2|14195.5|14194|14196.5|14195|14194.7|14193.2|293
1655376510000|2022-06-16 10:48:30|14195|14193|14195.5|14194|14195.5|14194|14194.6|14193|50
1655376520000|2022-06-16 10:48:40|14196.5|14195|14195.5|14194|14196.5|14195|14195.5|14194|95
1655376530000|2022-06-16 10:48:50|14195.6|14194.1|14197.5|14196|14197.5|14196|14195.6|14194.1|105
1655376540000|2022-06-16 10:49:00|14198.5|14197|14197.5|14196|14199.5|14198|14197.5|14196|25
1655376550000|2022-06-16 10:49:10|14196.6|14195.1|14197.5|14196|14197.5|14196|14196.5|14195|42
1655376560000|2022-06-16 10:49:20|14198.5|14197|14201.5|14200|14201.5|14200|14198.5|14197|381
1655376570000|2022-06-16 10:49:30|14200.5|14199|14200.5|14199|14200.5|14199|14200.5|14199|6
1655376580000|2022-06-16 10:49:40|14200.6|14198.1|14198.5|14197|14200.6|14199|14198.5|14197|77
1655376590000|2022-06-16 10:49:50|14197.6|14196.1|14197.5|14196|14197.6|14196.1|14197.5|14196|11
1655376600000|2022-06-16 10:50:00|14198.5|14197|14199.5|14198|14199.5|14198|14196.5|14195|62
1655376610000|2022-06-16 10:50:10|14199.6|14197|14199.5|14198|14199.6|14198|14198.5|14197|40
1655376620000|2022-06-16 10:50:20|14200.5|14199|14199.5|14198|14200.5|14199|14199.5|14198|100
1655376630000|2022-06-16 10:50:30|14198.5|14197|14200.5|14199|14200.5|14199|14198.5|14197|41
1655376640000|2022-06-16 10:50:40|14201.5|14200|14200.5|14199|14201.5|14200|14200.5|14199|89
1655376650000|2022-06-16 10:50:50|14200.6|14199.1|14200.5|14199|14201.5|14200|14200.5|14199|89
1655376660000|2022-06-16 10:51:00|14199.5|14198|14199.5|14198|14199.5|14198|14198.5|14196.1|56
1655376670000|2022-06-16 10:51:10|14198.5|14197|14197.5|14196|14199.5|14198|14196.5|14195|41
1655376680000|2022-06-16 10:51:20|14196.5|14195|14196.5|14195|14197.5|14196|14196.5|14195|71
1655376690000|2022-06-16 10:51:30|14195.5|14194|14196.5|14195|14196.5|14195|14195.5|14194|71
1655376700000|2022-06-16 10:51:40|14197.5|14196|14200.5|14199|14200.5|14199|14197.5|14196|72
1655376710000|2022-06-16 10:51:50|14199.6|14198|14201.5|14200|14201.6|14200|14199.5|14198|64
1655376720000|2022-06-16 10:52:00|14202.5|14201|14201.5|14200|14203.5|14202|14201.5|14200|72
1655376730000|2022-06-16 10:52:10|14200.5|14199|14201.5|14200|14202.6|14201|14200.5|14199|84
1655376740000|2022-06-16 10:52:20|14200.5|14199|14204.5|14203|14204.5|14203|14200.5|14199|131
1655376750000|2022-06-16 10:52:30|14204.4|14202.9|14204.5|14203|14204.5|14203|14203.5|14202|31
1655376760000|2022-06-16 10:52:40|14205.5|14204|14204.5|14203|14206.5|14205|14204.5|14203|106
1655376770000|2022-06-16 10:52:50|14205.5|14204|14206.5|14205|14206.5|14205|14205.5|14204|54
1655376780000|2022-06-16 10:53:00|14205.6|14204.1|14207.5|14206|14208.5|14206|14205.6|14204.1|94
1655376790000|2022-06-16 10:53:10|14208.5|14207|14208.5|14207|14209.5|14207.1|14207.5|14206|70
1655376800000|2022-06-16 10:53:20|14207.6|14206.1|14208.5|14207|14208.5|14207|14206.5|14205|50
1655376810000|2022-06-16 10:53:30|14208.6|14207.1|14208.5|14206|14209.5|14208|14208.5|14206|103
1655376820000|2022-06-16 10:53:40|14209.5|14207|14208.5|14207|14209.5|14208|14208.5|14206|58
1655376830000|2022-06-16 10:53:50|14207.6|14206|14204.5|14203|14207.6|14206.1|14204.5|14203|90
1655376840000|2022-06-16 10:54:00|14205.4|14203.9|14204.5|14203|14206.5|14205|14204.5|14203|99
1655376850000|2022-06-16 10:54:10|14203.6|14202.1|14203.5|14202|14203.6|14202.1|14203|14201|86
1655376860000|2022-06-16 10:54:20|14202.5|14201|14204.5|14203|14204.6|14203|14202.5|14201|58
1655376870000|2022-06-16 10:54:30|14203.5|14202|14203.5|14202|14203.5|14202|14203.5|14202|27
1655376880000|2022-06-16 10:54:40|14202.5|14201|14200.5|14199|14202.5|14201|14200.5|14198|72
1655376890000|2022-06-16 10:54:50|14200.6|14198.1|14199.5|14198|14200.6|14199|14199.5|14198|66
1655376900000|2022-06-16 10:55:00|14198.6|14197.1|14199.5|14198|14199.6|14198|14197.5|14196|148
1655376910000|2022-06-16 10:55:10|14197.5|14196|14196.5|14195|14198.5|14197|14194.5|14193|169
1655376920000|2022-06-16 10:55:20|14197.4|14194|14195.5|14194|14199.5|14197.1|14195.5|14194|290
1655376930000|2022-06-16 10:55:30|14196.5|14195|14196.5|14195|14197.5|14196|14195.5|14194|127
1655376940000|2022-06-16 10:55:40|14195.5|14194|14195.5|14194|14195.5|14194|14195.5|14194|90
1655376950000|2022-06-16 10:55:50|14194.5|14193|14192.5|14191|14194.5|14193|14192.5|14191|230
1655376960000|2022-06-16 10:56:00|14191.6|14190.1|14191.5|14190|14193.6|14192|14191.5|14190|78
1655376970000|2022-06-16 10:56:10|||||||||14
1655376980000|2022-06-16 10:56:20|14191.4|14189.9|14190.5|14189|14191.4|14189.9|14190.5|14188|104
1655376990000|2022-06-16 10:56:30|14189.5|14188|14190.5|14189|14191.5|14190|14189.5|14188|105
1655377000000|2022-06-16 10:56:40|14191.5|14188|14191.5|14189|14191.5|14190|14190.5|14188|124
1655377010000|2022-06-16 10:56:50|14190.5|14190|14190.5|14189|14193.5|14192|14189.5|14188|106
1655377020000|2022-06-16 10:57:00|14191.5|14190|14192.5|14191|14192.5|14191|14191.5|14190|39
1655377030000|2022-06-16 10:57:10|14193.5|14192|14192.5|14191|14193.5|14192|14192.4|14190.9|104
1655377040000|2022-06-16 10:57:20|14193.5|14192|14198.5|14196|14198.5|14197|14193.5|14192|153
1655377050000|2022-06-16 10:57:30|14197.5|14195|14198.5|14197|14198.5|14197|14196.5|14195|29
1655377060000|2022-06-16 10:57:40|14197.5|14196|14199.5|14197|14200.5|14198|14197.5|14196|213
1655377070000|2022-06-16 10:57:50|14198.5|14196|14198.5|14197|14199.5|14198|14196.5|14194|117
1655377080000|2022-06-16 10:58:00|14199.5|14196|14197.5|14195|14199.5|14196|14195.5|14194|81
1655377090000|2022-06-16 10:58:10|14199.5|14196|14202.5|14201|14202.5|14201|14199.5|14196|78
1655377100000|2022-06-16 10:58:20|14203.5|14200.1|14200.5|14198|14203.5|14201|14200.5|14198|1754
1655377110000|2022-06-16 10:58:30|14200.4|14197.9|14198.5|14197|14200.4|14198|14197.5|14196|156
1655377120000|2022-06-16 10:58:40|14197.5|14196|14199.5|14197|14199.5|14197|14197.5|14196|57
1655377130000|2022-06-16 10:58:50|14200.5|14198|14199.5|14197|14200.5|14198|14199.5|14197|85
1655377140000|2022-06-16 10:59:00|14198.6|14197.1|14200.5|14198|14201|14199|14198.6|14197.1|84
1655377150000|2022-06-16 10:59:10|14199.5|14199|14194.5|14193|14199.5|14199|14194.5|14193|34
1655377160000|2022-06-16 10:59:20|14195.4|14193.9|14195.5|14194|14199.5|14198|14195.4|14193|155
1655377170000|2022-06-16 10:59:30|14196.5|14195|14192.5|14190|14197.5|14195|14192.5|14190|242
1655377180000|2022-06-16 10:59:40|14191.5|14191|14193.5|14191|14197.5|14196|14191.5|14191|524
1655377190000|2022-06-16 10:59:50|14194.5|14192|14193.5|14192|14195.5|14194|14192.5|14191|60
1655377200000|2022-06-16 11:00:00|14202.5|14191|14215.5|14213|14216.5|14215|14202.5|14191|317
1655377210000|2022-06-16 11:00:10|14214.5|14212|14213.7|14212.2|14218.5|14216|14210.5|14208|255
1655377220000|2022-06-16 11:00:20|14216.5|14214|14207.5|14205|14216.5|14215|14199.5|14197|292
1655377230000|2022-06-16 11:00:30|14206.5|14204|14214.5|14212|14216.5|14214|14203.5|14202|192
1655377240000|2022-06-16 11:00:40|14214.6|14212.1|14212.5|14210|14217.5|14215|14210.5|14207.9|376
1655377250000|2022-06-16 11:00:50|14214.5|14212|14218.5|14216|14218.5|14216|14213.4|14210.9|238
1655377260000|2022-06-16 11:01:00|14217.5|14215.1|14218.5|14216|14219.5|14218|14213.5|14212|206
1655377270000|2022-06-16 11:01:10|14218.4|14216.9|14215.4|14213.9|14220.5|14218|14214.5|14212|147
1655377280000|2022-06-16 11:01:20|14215.5|14214|14218.5|14217|14220.5|14219|14213.5|14212|143
1655377290000|2022-06-16 11:01:30|14219.5|14218|14218.5|14217|14219.5|14218|14216.5|14214|154
1655377300000|2022-06-16 11:01:40|14217.5|14216|14222.5|14221|14223.5|14222|14217.5|14216|265
1655377310000|2022-06-16 11:01:50|14223.5|14222|14218.5|14217|14224.5|14222|14218.5|14217|193
1655377320000|2022-06-16 11:02:00|14217.5|14215|14212.5|14210|14219.5|14217|14211.5|14210|126
1655377330000|2022-06-16 11:02:10|14213.5|14211|14213.5|14212|14215.5|14213|14210.5|14209|149
1655377340000|2022-06-16 11:02:20|14214.5|14213|14217.5|14215|14217.5|14216|14213.5|14211.9|122
1655377350000|2022-06-16 11:02:30|14216.5|14214|14216.5|14215|14216.5|14215|14214.4|14212|59
1655377360000|2022-06-16 11:02:40|14217.5|14216|14210.5|14208|14217.5|14216|14208.5|14207|78
1655377370000|2022-06-16 11:02:50|14209.5|14207|14209.5|14208|14213.5|14212|14207.5|14205.9|106
1655377380000|2022-06-16 11:03:00|14210.4|14208.9|14208.5|14207|14211.5|14210|14207.5|14206|142
1655377390000|2022-06-16 11:03:10|14209.4|14207.9|14210.5|14209|14214.5|14213|14209.4|14207.9|109
1655377400000|2022-06-16 11:03:20|14211.5|14210|14209.5|14208|14215.5|14214|14209.5|14208|148
1655377410000|2022-06-16 11:03:30|14209.4|14207|14207.5|14205|14209.5|14208|14205.7|14204|153
1655377420000|2022-06-16 11:03:40|14206.5|14205.9|14203.5|14202|14207.5|14206|14202.5|14200|73
1655377430000|2022-06-16 11:03:50|14204.4|14202.9|14201.6|14200.1|14206.5|14205|14200.5|14199|214
1655377440000|2022-06-16 11:04:00|14201.5|14200|14200.5|14199|14202.5|14200|14199.5|14198|115
1655377450000|2022-06-16 11:04:10|14201.4|14199.9|14200.5|14199|14202.5|14201|14200.5|14198.9|73
1655377460000|2022-06-16 11:04:20|14201.5|14200|14204.5|14203|14205.5|14203|14200.5|14199|91
1655377470000|2022-06-16 11:04:30|14203.5|14202|14204.5|14202|14204.5|14203|14203.5|14202|21
1655377480000|2022-06-16 11:04:40|14204.4|14202.9|14204.5|14202|14204.5|14203|14202.5|14200|32
1655377490000|2022-06-16 11:04:50|14203.5|14203|14201.5|14200|14204.5|14203|14201.5|14200|54
1655377500000|2022-06-16 11:05:00|14200.5|14199|14202.5|14201|14202.5|14201|14198.5|14197|154
1655377510000|2022-06-16 11:05:10|14203.5|14202|14204.5|14203|14206.6|14205.1|14202.5|14201|164
1655377520000|2022-06-16 11:05:20|14202.5|14201|14203.5|14202|14203.5|14202|14201.5|14199.9|54
1655377530000|2022-06-16 11:05:30|14203.4|14201.9|14199.5|14198|14204.5|14203|14199.5|14198|65
1655377540000|2022-06-16 11:05:40|14201.5|14199|14198.5|14197|14201.5|14199|14197.5|14196|62
1655377550000|2022-06-16 11:05:50|14198.6|14197.1|14203.5|14202|14204.5|14203|14198.5|14197|143
1655377560000|2022-06-16 11:06:00|14204.5|14201|14205.5|14203|14205.5|14204|14202.5|14201|36
1655377570000|2022-06-16 11:06:10|14204.5|14203.9|14210.5|14208|14210.5|14209|14204.5|14203|96
1655377580000|2022-06-16 11:06:20|14209.5|14207.9|14210.5|14209|14211.5|14210|14209.5|14207|96
1655377590000|2022-06-16 11:06:30|14211.5|14210|14213.5|14212|14213.5|14212|14210.5|14209|91
1655377600000|2022-06-16 11:06:40|14213.4|14210.9|14211.5|14209|14213.5|14212|14210.6|14208.9|116
1655377610000|2022-06-16 11:06:50|14210.5|14208|14209.5|14207|14210.5|14209|14208.5|14206.9|44
1655377620000|2022-06-16 11:07:00|14208.5|14205|14204.5|14203|14208.5|14207|14204.4|14202|83
1655377630000|2022-06-16 11:07:10|14205.5|14204|14205.5|14204|14207.5|14206|14204.5|14202|46
1655377640000|2022-06-16 11:07:20|14206.5|14205|14207.5|14206|14210.5|14209|14206.5|14205|408
1655377650000|2022-06-16 11:07:30|14206.6|14204.1|14207.5|14205|14207.5|14206|14203.5|14201.9|102
1655377660000|2022-06-16 11:07:40|14206.5|14206|14206.5|14205|14207.5|14206|14205.5|14204|89
1655377670000|2022-06-16 11:07:50|14207.5|14206|14210.5|14208|14210.5|14209|14207.5|14205|105
1655377680000|2022-06-16 11:08:00|14209.5|14209|14209.5|14208|14211.5|14210|14209.5|14208|20
1655377690000|2022-06-16 11:08:10|14210.5|14209|14208.5|14207|14210.5|14209|14208.5|14206|72
1655377700000|2022-06-16 11:08:20|14209.5|14208|14207.5|14206|14210.5|14208|14207.5|14206|141
1655377710000|2022-06-16 11:08:30|14206.5|14205|14206.5|14205|14206.5|14205|14203.5|14202|94
1655377720000|2022-06-16 11:08:40|14207.5|14206|14206.5|14205|14208.5|14207|14206.5|14204.9|89
1655377730000|2022-06-16 11:08:50|14207.5|14206|14206.5|14205|14208.5|14207|14206.5|14205|78
1655377740000|2022-06-16 11:09:00|14205.5|14203|14197.5|14195|14205.5|14204|14196.5|14195|107
1655377750000|2022-06-16 11:09:10|14196.5|14196|14198.5|14197|14198.5|14197|14196.5|14195|210
1655377760000|2022-06-16 11:09:20|14199.4|14197.9|14198.5|14197|14199.5|14198|14198.5|14197|115
1655377770000|2022-06-16 11:09:30|14199.5|14198|14202.5|14200|14203.5|14201|14198.5|14197|101
1655377780000|2022-06-16 11:09:40|14201.5|14199|14203.5|14202|14203.5|14202|14200.5|14198.9|41
1655377790000|2022-06-16 11:09:50|14202.5|14201|14202.5|14201|14203.5|14202|14201.5|14200|71
1655377800000|2022-06-16 11:10:00|14203.5|14202|14201.5|14200|14204.5|14203|14201.5|14199.9|73
1655377810000|2022-06-16 11:10:10|14202.5|14201|14205.5|14204|14205.5|14204|14202.5|14201|36
1655377820000|2022-06-16 11:10:20|14204.5|14203|14200.5|14199|14205.5|14204|14200.5|14199|45
1655377830000|2022-06-16 11:10:30|14200.4|14198|14197.5|14196|14200.5|14199|14196.5|14195|69
1655377840000|2022-06-16 11:10:40|14196.5|14195|14193.5|14192|14196.5|14195|14193.5|14192|108
1655377850000|2022-06-16 11:10:50|14194.5|14193|14195.5|14194|14196.5|14195|14194.5|14193|28
1655377860000|2022-06-16 11:11:00|14196.5|14194.9|14195.5|14194|14198.5|14197|14195.5|14194|69
1655377870000|2022-06-16 11:11:10|14196.5|14194.9|14197.5|14196|14198.5|14197|14195.5|14194.9|128
1655377880000|2022-06-16 11:11:20|14198.4|14196.9|14201.5|14199|14201.5|14200|14197.5|14196|95
1655377890000|2022-06-16 11:11:30|14202.5|14200|14200.5|14199|14202.5|14201|14199.5|14198|146
1655377900000|2022-06-16 11:11:40|14200.4|14198|14200.5|14198|14200.5|14199|14200.4|14198|7
1655377910000|2022-06-16 11:11:50|14199.5|14199.9|14200.5|14199|14203.5|14202|14199.5|14199|84
1655377920000|2022-06-16 11:12:00|14201.4|14199.9|14202.5|14201|14202.5|14201|14200.6|14199.1|70
1655377930000|2022-06-16 11:12:10|14201.6|14200.1|14201.5|14200|14202.5|14201|14201.5|14200|46
1655377940000|2022-06-16 11:12:20|14200.6|14199.1|14196.5|14195|14200.6|14199.1|14196.5|14195|138
1655377950000|2022-06-16 11:12:30|14197.4|14195.9|14195.5|14194|14197.5|14196|14193.5|14192|121
1655377960000|2022-06-16 11:12:40|14196.5|14195|14199.5|14198|14199.5|14198|14195.5|14194|214
1655377970000|2022-06-16 11:12:50|14198.5|14197|14200.5|14199|14200.5|14199|14198.5|14197|99
1655377980000|2022-06-16 11:13:00|14202.5|14201|14200.5|14199|14203.5|14202|14200.5|14199|45
1655377990000|2022-06-16 11:13:10|14201.5|14200|14202.5|14201|14203.5|14201|14200.5|14199|51
1655378000000|2022-06-16 11:13:20|14201.5|14200|14202.5|14201|14202.5|14201|14200.5|14199|82
1655378010000|2022-06-16 11:13:30|14203.5|14202|14206.5|14205|14206.5|14205|14203.5|14202|45
1655378020000|2022-06-16 11:13:40|14205.6|14203.1|14204.5|14203|14205.6|14204|14204.4|14202|116
1655378030000|2022-06-16 11:13:50|14203.5|14202|14205.5|14204|14206.5|14204|14203.5|14202|97
1655378040000|2022-06-16 11:14:00|14206.5|14205|14204.5|14203|14206.5|14205|14202.6|14201.1|86
1655378050000|2022-06-16 11:14:10|14205.4|14203.9|14202.6|14201.1|14205.5|14204|14202.6|14201.1|74
1655378060000|2022-06-16 11:14:20|14202.5|14201|14198.5|14197|14203.5|14202|14197.5|14196|159
1655378070000|2022-06-16 11:14:30|14197.5|14196|14194.5|14193|14197.5|14196|14192.7|14191.2|222
1655378080000|2022-06-16 11:14:40|14195.5|14194|14194.5|14193|14196.5|14195|14194.4|14191.9|109
1655378090000|2022-06-16 11:14:50|14193.5|14192|14190.5|14189|14193.5|14192|14190.5|14189|229
1655378100000|2022-06-16 11:15:00|14191.5|14190|14190.5|14189|14191.5|14190|14188.5|14187|275
1655378110000|2022-06-16 11:15:10|14191.5|14190|14190.5|14189|14193.5|14192|14190.5|14189|136
1655378120000|2022-06-16 11:15:20|14191.5|14190|14187.5|14186|14191.5|14190|14187.5|14186|97
1655378130000|2022-06-16 11:15:30|14186.5|14185|14184.5|14183|14187.5|14186|14183.5|14182|117
1655378140000|2022-06-16 11:15:40|14183.6|14182.1|14183.4|14181.9|14187.2|14185.7|14181.5|14180|400
1655378150000|2022-06-16 11:15:50|14183.5|14182|14180.5|14179|14183.5|14182|14180.5|14179|65
1655378160000|2022-06-16 11:16:00|14181.4|14178.9|14180.5|14179|14183.5|14181.9|14180.5|14178.9|160
1655378170000|2022-06-16 11:16:10|14179.5|14178|14177.5|14175|14180.5|14179|14176.5|14175|110
1655378180000|2022-06-16 11:16:20|14176.5|14176|14179.5|14178|14179.5|14178|14176.5|14175|163
1655378190000|2022-06-16 11:16:30|14178.5|14177|14177.5|14176|14181.5|14179.5|14177.5|14175.1|538
1655378200000|2022-06-16 11:16:40|14178.5|14177|14176.5|14175|14178.5|14177|14175.4|14173.9|105
1655378210000|2022-06-16 11:16:50|14177.5|14176|14173.5|14172|14177.5|14176|14171.6|14170|236
1655378220000|2022-06-16 11:17:00|14172.5|14171|14171.5|14170|14172.5|14171|14171.5|14170|32
1655378230000|2022-06-16 11:17:10|14172.5|14171|14173.5|14172|14174.5|14173|14169.5|14168|394
1655378240000|2022-06-16 11:17:20|14174.5|14171|14174.5|14173|14174.5|14173|14171.5|14170|77
1655378250000|2022-06-16 11:17:30|14174.4|14172.9|14171.5|14170|14174.5|14172.9|14170.5|14169|107
1655378260000|2022-06-16 11:17:40|14171.4|14169.9|14170.5|14169|14172.5|14171|14169.5|14168|78
1655378270000|2022-06-16 11:17:50|14171.5|14170|14176.5|14175|14176.5|14175|14170.5|14169|234
1655378280000|2022-06-16 11:18:00|14177.5|14176|14172.5|14171|14177.5|14176|14172.5|14171|100
1655378290000|2022-06-16 11:18:10|14171.5|14170|14175.5|14174|14175.5|14174|14170.5|14169|144
1655378300000|2022-06-16 11:18:20|14174.5|14173|14174.5|14172|14174.9|14173|14172.4|14170.9|96
1655378310000|2022-06-16 11:18:30|14173.5|14171|14176.5|14175|14176.5|14175|14172.5|14171|80
1655378320000|2022-06-16 11:18:40|14177.5|14174|14176.5|14175|14177.5|14176|14176.5|14174|207
1655378330000|2022-06-16 11:18:50|14175.5|14174|14176.5|14175|14176.5|14175|14173.6|14172.1|111
1655378340000|2022-06-16 11:19:00|14177.5|14176|14178.5|14177|14178.5|14177|14176.5|14174.9|55
1655378350000|2022-06-16 11:19:10|14177.5|14176|14177.5|14176|14177.5|14177|14176.5|14175|94
1655378360000|2022-06-16 11:19:20|14176.5|14175|14182.5|14181|14183.5|14182|14175.5|14174|123
1655378370000|2022-06-16 11:19:30|14181.5|14180|14182.5|14181|14184.5|14183|14181.5|14180|122
1655378380000|2022-06-16 11:19:40|14182.4|14180.9|14183.5|14182|14184.5|14183|14182.4|14180.9|122
1655378390000|2022-06-16 11:19:50|14182.5|14181|14183.5|14182|14183.5|14182|14182.5|14180.9|72
1655378400000|2022-06-16 11:20:00|14184.5|14183|14185.5|14184|14186.5|14185|14184.5|14182.9|63
1655378410000|2022-06-16 11:20:10|14186.5|14185|14185.5|14184|14186.5|14185|14184.5|14183|71
1655378420000|2022-06-16 11:20:20|14184.5|14183|14183.5|14182|14185.5|14184|14183.5|14182|60
1655378430000|2022-06-16 11:20:30|14184.5|14183|14183.5|14182|14184.5|14183|14181.5|14180|96
1655378440000|2022-06-16 11:20:40|14185.5|14184|14185.5|14184|14185.5|14184|14185.5|14184|10
1655378450000|2022-06-16 11:20:50|14183.5|14182|14185.5|14184|14185.5|14184|14183.5|14182|58
1655378460000|2022-06-16 11:21:00|14184.5|14183|14187.5|14186|14187.5|14186|14184.5|14183|516
1655378470000|2022-06-16 11:21:10|14186.6|14185.1|14186.5|14185|14187.5|14186|14186.5|14185|24
1655378480000|2022-06-16 11:21:20|14185.6|14184.1|14186.5|14185|14186.5|14185|14184.5|14182.9|157
1655378490000|2022-06-16 11:21:30|14187.5|14186|14190.5|14189|14190.5|14189|14187.5|14186|34
1655378500000|2022-06-16 11:21:40|14191.5|14190|14189.5|14188|14192.5|14191|14189.5|14188|60
1655378510000|2022-06-16 11:21:50|14190.5|14189|14190.5|14189|14191.5|14189|14190.4|14188|55
1655378520000|2022-06-16 11:22:00|14189.5|14188|14191.5|14190|14192.5|14191|14189.5|14188|77
1655378530000|2022-06-16 11:22:10|14192.5||14191.5||14192.5||14191.5||25
1655378540000|2022-06-16 11:22:20|14190.5|14189|14191.5|14190|14191.5|14190|14190.5|14189|143
1655378550000|2022-06-16 11:22:30|14192.5|14191|14192.5|14191|14192.5|14191|14191.5|14190|53
1655378560000|2022-06-16 11:22:40|14191.5|14190|14191.5|14190|14191.5|14190|14191.5|14190|84
1655378570000|2022-06-16 11:22:50|14190.5|14189|14195.5|14193|14195.5|14193|14190.5|14188.9|111
1655378580000|2022-06-16 11:23:00|14194.5|14194|14193.5|14192|14196.5|14195|14191.5|14189.9|121
1655378590000|2022-06-16 11:23:10|14194.5|14191.9|14194.5|14193|14197.5|14195|14193.4|14191.9|174
1655378600000|2022-06-16 11:23:20|14195.5|14194|14192.5|14191|14197.4|14195|14189.5|14188|118
1655378610000|2022-06-16 11:23:30|14193.5|14192|14193.5|14192|14194.5|14193|14193.4|14191|168
1655378620000|2022-06-16 11:23:40|14192.5|14191|14193.5|14192|14193.5|14192|14191.5|14190|130
1655378630000|2022-06-16 11:23:50|14192.5|14191|14197.5|14196|14197.5|14196|14192.5|14191|286
1655378640000|2022-06-16 11:24:00|14198.5|14197|14198.5|14197|14199.5|14198|14196.5|14195|84
1655378650000|2022-06-16 11:24:10|14197.5|14196|14199.5|14198|14199.9|14198|14197.5|14196|72
1655378660000|2022-06-16 11:24:20|14200.5|14199|14198.5|14197|14200.5|14199|14198.5|14197|122
1655378670000|2022-06-16 11:24:30|14199.5|14196|14201.5|14199|14201.5|14200|14199.5|14196|151
1655378680000|2022-06-16 11:24:40|14201.4|14198.9|14201.5|14200|14202.4|14200|14200.5|14198.9|73
1655378690000|2022-06-16 11:24:50|14200.5|14199|14199.5|14198|14200.5|14199|14199.5|14197|291
1655378700000|2022-06-16 11:25:00|14198.5|14197|14199.4|14196.9|14200.5|14199|14198.5|14196.9|100
1655378710000|2022-06-16 11:25:10|14199.5|14198|14202.5|14201|14202.5|14201|14199.5|14198|88
1655378720000|2022-06-16 11:25:20|14201.5|14200|14202.5|14201|14202.5|14201|14200.5|14199|160
1655378730000|2022-06-16 11:25:30|14201.5|14200|14200.5|14199|14201.5|14200|14199.5|14198|50
1655378740000|2022-06-16 11:25:40|14197.5|14198|14193.5|14192|14197.5|14198|14193.5|14192|61
1655378750000|2022-06-16 11:25:50|14194.5|14193|14194.5|14193|14196.5|14195|14193.5|14191.9|321
1655378760000|2022-06-16 11:26:00|14193.5|14192|14197.5|14196|14197.5|14196|14191.5|14189.9|119
1655378770000|2022-06-16 11:26:10|14198.4|14196.9|14212.5|14211|14213.5|14212|14198.4|14196.9|408
1655378780000|2022-06-16 11:26:20|14211.5|14210|14218.5|14217|14219.4|14217|14210.5|14209|417
1655378790000|2022-06-16 11:26:30|14218.4|14216.9|14213.4|14210.9|14218.4|14216.9|14211.4|14208.9|258
1655378800000|2022-06-16 11:26:40|14212.4|14209.9|14213.2|14211.7|14214.4|14212.7|14209.3|14207.8|238
1655378810000|2022-06-16 11:26:50|14212.2|14210.7|14206.2|14204.7|14215.2|14213.7|14206.2|14204.7|296
1655378820000|2022-06-16 11:27:00|14205.7|14203.7|14205.2|14203.7|14208.2|14206.7|14199.1|14196.6|541
1655378830000|2022-06-16 11:27:10|14204.2|14202.7|14215.2|14213.7|14217.2|14214.8|14204.2|14202.7|172
1655378840000|2022-06-16 11:27:20|14216.1|14213.6|14221.2|14218.7|14221.2|14218.7|14214.2|14212.7|478
1655378850000|2022-06-16 11:27:30|14220.2|14219.7|14222.2|14220.7|14222.2|14220.7|14213.2|14211.7|223
1655378860000|2022-06-16 11:27:40|14223.2|14219.7|14221.2|14219.7|14225.2|14222.7|14218.2|14216.7|336
1655378870000|2022-06-16 11:27:50|14222.2|14220.7|14217.2|14215.7|14224.2|14222.7|14217.2|14215.7|231
1655378880000|2022-06-16 11:28:00|14216.2|14214.7|14208.2|14205.7|14216.2|14214.7|14207.2|14205.7|608
1655378890000|2022-06-16 11:28:10|14207.2|14206.6|14214.2|14212.7|14215.2|14212.7|14207.2|14206.6|88
1655378900000|2022-06-16 11:28:20|14215.2|14213.7|14212.2|14210.7|14215.2|14213.7|14211.2|14209.7|134
1655378910000|2022-06-16 11:28:30|14211.2|14209.7|14218.1|14216.6|14218.1|14216.6|14209.2|14207.7|377
1655378920000|2022-06-16 11:28:40|14218.2|14215.7|14219.2|14217.7|14225.2|14223.6|14218.1|14215.7|685
1655378930000|2022-06-16 11:28:50|14218.2|14216.7|14214.2|14212.7|14219.2|14217.7|14214.1|14211.7|145
1655378940000|2022-06-16 11:29:00|14216.2|14213.7|14215.2|14213.7|14216.2|14214.7|14211.2|14209.7|171
1655378950000|2022-06-16 11:29:10|14216.2|14212.7|14218.2|14216.7|14218.2|14216.7|14209.2|14207.7|174
1655378960000|2022-06-16 11:29:20|14218.1|14215.7|14216.2|14214.7|14218.1|14215.7|14215.2|14213.7|74
1655378970000|2022-06-16 11:29:30|14217.2|14215.7|14217.2|14214.7|14219.2|14217.7|14216.1|14214.6|152
1655378980000|2022-06-16 11:29:40|14218.2|14215.7|14221.2|14218.7|14221.2|14219.7|14216.2|14214.7|180
1655378990000|2022-06-16 11:29:50|14221.1|14219.7|14221.2|14219.7|14222.2|14220.7|14220.2|14218.6|93
1655379000000|2022-06-16 11:30:00|14219.2|14217.7|14220.2|14218.7|14221.2|14219.7|14218.2|14216.7|139
1655379010000|2022-06-16 11:30:10|14221.1|14219.6|14213.2|14211.7|14221.1|14219.6|14212.2|14210.7|235
1655379020000|2022-06-16 11:30:20|14214.2|14212.7|14217.2|14215.7|14218.2|14215.7|14213.2|14210.7|171
1655379030000|2022-06-16 11:30:30|14218.2|14214.8|14216.2|14214.7|14218.2|14216.7|14215.2|14213.6|345
1655379040000|2022-06-16 11:30:40|14217.2|14216.5|14217.2|14215.7|14219.2|14217.7|14216.2|14214.7|253
1655379050000|2022-06-16 11:30:50|14217.1|14214.7|14220.2|14218.7|14221.2|14219.7|14215.2|14213.7|172
1655379060000|2022-06-16 11:31:00|14220.3|14218.8|14220.2|14217.7|14221.2|14219.7|14218.2|14216.7|198
1655379070000|2022-06-16 11:31:10|14219.2|14215.6|14209.2|14207.7|14220.2|14215.7|14209.2|14207.7|184
1655379080000|2022-06-16 11:31:20|14210.1|14208.6|14209.2|14207.7|14211.2|14209.7|14208.2|14206.7|548
1655379090000|2022-06-16 11:31:30|14208.2|14206.7|14206.2|14204.7|14209.2|14207.7|14204.2|14201.7|247
1655379100000|2022-06-16 11:31:40|14204.2|14202.7|14202.2|14200.7|14205.2|14203.7|14202.2|14200.7|146
1655379110000|2022-06-16 11:31:50|14201.2|14199.7|14194.2|14192.7|14201.2|14199.7|14194.2|14192.6|331
1655379120000|2022-06-16 11:32:00|14195.2|14193.7|14197.2|14194.7|14198.2|14196.7|14194.3|14192.7|111
1655379130000|2022-06-16 11:32:10|14196.2|14193.7|14197.2|14195.7|14198.2|14196.7|14194.2|14192.7|150
1655379140000|2022-06-16 11:32:20|14196.2|14193.7|14197.2|14195.7|14198.2|14196.7|14195.2|14193.7|122
1655379150000|2022-06-16 11:32:30|14198.1|14196.6|14197.2|14195.7|14199.2|14196.7|14195.2|14193.7|166
1655379160000|2022-06-16 11:32:40|14196.2|14194.7|14205.2|14203.7|14206.2|14204.7|14196.2|14194.7|148
1655379170000|2022-06-16 11:32:50|14204.2|14202.7|14205.2|14202.7|14206.2|14204.7|14202.2|14200.7|206
1655379180000|2022-06-16 11:33:00|14204.2|14200.6|14195.2|14193.7|14204.2|14202.7|14195.2|14193.7|132
1655379190000|2022-06-16 11:33:10|14196.2|14194.7|14197.2|14195.7|14198.2|14196.7|14195.2|14193.7|295
1655379200000|2022-06-16 11:33:20|14198.2|14196.6|14198.2|14196.7|14199.2|14197.7|14197.2|14195.7|87
1655379210000|2022-06-16 11:33:30|14197.2|14195.7|14197.2|14194.7|14198.2|14196.7|14196.2|14194.7|140
1655379220000|2022-06-16 11:33:40|14196.2|14193.7|14194.2|14192.7|14196.2|14193.7|14192.1|14190.6|149
1655379230000|2022-06-16 11:33:50|14193.2|14191.7|14188.2|14186.7|14193.2|14191.7|14187.2|14184.7|140
1655379240000|2022-06-16 11:34:00|14189.1|14186.6|14186.2|14184.7|14189.2|14187.7|14186.2|14184.7|236
1655379250000|2022-06-16 11:34:10|14185.3|14183.8|14187.2|14184.7|14187.2|14185.7|14183.1|14180.6|352
1655379260000|2022-06-16 11:34:20|14186.2|14185.7|14186.2|14184.7|14189.2|14187.7|14186.2|14184.6|319
1655379270000|2022-06-16 11:34:30|14187.1|14185.6|14190.2|14188.7|14193.2|14191.7|14187.1|14185.6|159
1655379280000|2022-06-16 11:34:40|14189.2|14187.7|14191.2|14188.7|14191.2|14189.7|14188.2|14186.7|120
1655379290000|2022-06-16 11:34:50|14189.2|14187.7|14183.2|14181.7|14189.2|14187.7|14183.2|14181.7|76
1655379300000|2022-06-16 11:35:00|14182.2|14180.7|14181.2|14179.7|14184.2|14182.7|14181.2|14179.7|150
1655379310000|2022-06-16 11:35:10|14182.2|14180.7|14182.2|14180.7|14185.2|14183.7|14181.2|14179.7|140
1655379320000|2022-06-16 11:35:20|14183.2|14181.7|14182.2|14180.7|14183.2|14181.7|14178.2|14176.6|169
1655379330000|2022-06-16 11:35:30|14181.2|14179.7|14181.2|14179.7|14183|14181.5|14180.2|14178.7|112
1655379340000|2022-06-16 11:35:40|14180.2|14178.7|14183.2|14181.7|14183.2|14181.7|14178.2|14176.7|138
1655379350000|2022-06-16 11:35:50|14184.1|14182.6|14180.2|14177.7|14186.2|14184.7|14177.2|14175.7|206
1655379360000|2022-06-16 11:36:00|14178.2|14178.7|14180.2|14178.7|14182.2|14180.7|14178.2|14175.7|212
1655379370000|2022-06-16 11:36:10|14178.3|14177.7|14182.2|14180.7|14182.2|14180.7|14178.2|14176.7|262
1655379380000|2022-06-16 11:36:20|14181.2|14179.7|14185.2|14183.7|14187.2|14185.7|14180.2|14178.6|117
1655379390000|2022-06-16 11:36:30|14184.2|14182.7|14185.2|14183.7|14188.2|14185.7|14183.2|14181.7|1450
1655379400000|2022-06-16 11:36:40|14186.1|14183.6|14185.2|14183.7|14188.2|14186.7|14185.1|14183.6|106
1655379410000|2022-06-16 11:36:50|14184.2|14182.7|14181.2|14179.7|14184.2|14182.7|14181.2|14179.7|179
1655379420000|2022-06-16 11:37:00|14182.2|14180.7|14175.2|14173.7|14183.2|14181.7|14174.2|14172.7|676
1655379430000|2022-06-16 11:37:10|14176.2|14174.7|14173.2|14171.7|14177.2|14175.7|14172.2|14170.7|336
1655379440000|2022-06-16 11:37:20|14174.1|14172.6|14169.2|14167.7|14174.2|14172.6|14168.2|14166.7|276
1655379450000|2022-06-16 11:37:30|14170.2|14168.7|14170.2|14168.7|14173.2|14171.7|14170.1|14167.6|181
1655379460000|2022-06-16 11:37:40|14169.2|14167.7|14170.2|14168.7|14172.2|14170.7|14169.2|14167.6|146
1655379470000|2022-06-16 11:37:50|14169.2|14167.7|14173.2|14171.7|14173.2|14171.7|14168.2|14166.7|146
1655379480000|2022-06-16 11:38:00|14174.1|14171.6|14172.2|14169.7|14174.2|14172.7|14168.2|14166.6|376
1655379490000|2022-06-16 11:38:10|14171.2|14168.7|14175.2|14173.7|14177.2|14175.7|14170.2|14168.7|198
1655379500000|2022-06-16 11:38:20|14173.1|14171.6|14169.2|14167.7|14175.2|14173.7|14167.2|14165.7|165
1655379510000|2022-06-16 11:38:30|14170.2|14166.7|14167.2|14165.7|14170.2|14167.7|14167.2|14165.7|93
1655379520000|2022-06-16 11:38:40|14168.1|14166.6|14162.1|14160.6|14169.2|14167.7|14162.1|14160.6|162
1655379530000|2022-06-16 11:38:50|14163.1|14161.6|14159.2|14157.7|14163.2|14161.6|14159.2|14157.7|293
1655379540000|2022-06-16 11:39:00|14159.1|14157.6|14155.1|14153.6|14160.1|14158.6|14152.1|14150.6|239
1655379550000|2022-06-16 11:39:10|14154.1|14152.6|14155.1|14153.6|14160.1|14158.6|14152.1|14150.6|381
1655379560000|2022-06-16 11:39:20|14157.1|14155.6|14153.1|14151.6|14160.1|14158.6|14153.1|14150.6|232
1655379570000|2022-06-16 11:39:30|14152.1|14150.6|14154.1|14152.6|14155.1|14152.6|14150.1|14148.6|291
1655379580000|2022-06-16 11:39:40|14153.1|14151.6|14147.1|14144.6|14154.1|14151.6|14144.1|14142.6|323
1655379590000|2022-06-16 11:39:50|14146.1|14145.7|14147.1|14145.6|14148.1|14146.6|14146.1|14143.6|198
1655379600000|2022-06-16 11:40:00|14146.1|14144.6|14142.1|14140.6|14148.1|14146.6|14142.1|14140.6|238
1655379610000|2022-06-16 11:40:10|14143.1|14139.6|14142.1|14140.6|14143.1|14141.6|14140.1|14138.6|187
1655379620000|2022-06-16 11:40:20|14143.1|14141.6|14142.1|14140.6|14143.2|14141.6|14141.1|14138.6|107
1655379630000|2022-06-16 11:40:30|14143.1|14140.7|14144.1|14142.6|14149.2|14147.6|14142.1|14140.6|613
1655379640000|2022-06-16 11:40:40|14145.1|14143.6|14146.1|14144.6|14149.1|14147.6|14144.1|14142.6|519
1655379650000|2022-06-16 11:40:50|14145.1|14143.6|14144.1|14141.6|14146.1|14144.6|14143.1|14140.6|207
1655379660000|2022-06-16 11:41:00|14143.1|14142.6|14144.1|14142.6|14146.1|14144.6|14142.1|14140.6|344
1655379670000|2022-06-16 11:41:10|14143.1|14141.6|14142.1|14140.6|14145.1|14143.6|14141.1|14139.6|252
1655379680000|2022-06-16 11:41:20|14143.1|14141.6|14143.1|14140.6|14146.1|14144.6|14142.1|14140.6|177
1655379690000|2022-06-16 11:41:30|14142.1|14141.6|14135.1|14133.6|14142.1|14141.6|14133.1|14131.6|815
1655379700000|2022-06-16 11:41:40|14136.1|14132.6|14136.1|14134.6|14137.1|14135.6|14132.1|14130.6|268
1655379710000|2022-06-16 11:41:50|14137.1|14132.6|14133.1|14131.6|14137.1|14133.6|14132.1|14130.6|279
1655379720000|2022-06-16 11:42:00|14134.1|14132.6|14134.1|14131.6|14136.1|14133.6|14132.1|14130.6|168
1655379730000|2022-06-16 11:42:10|14133.6|14132.6|14140.1|14138.6|14141.1|14139.6|14133.6|14131.6|191
1655379740000|2022-06-16 11:42:20|14141.1|14137.6|14141.1|14139.6|14147.1|14145.6|14138.1|14136.6|189
1655379750000|2022-06-16 11:42:30|14140.1|14138.6|14145.1|14143.6|14145.1|14143.6|14140.1|14138.6|562
1655379760000|2022-06-16 11:42:40|14146.1|14144.6|14147.1|14145.6|14150.1|14147.6|14146.1|14144.6|220
1655379770000|2022-06-16 11:42:50|14146.1|14144.6|14147.1|14145.6|14148.1|14146.6|14145.1|14143.6|333
1655379780000|2022-06-16 11:43:00|14146.1|14144.6|14146.8|14145.3|14150.1|14148.6|14146.1|14144.6|90
1655379790000|2022-06-16 11:43:10|14148.7|14147.2|14145.8|14144.3|14148.8|14147.3|14144.8|14143.3|141
1655379800000|2022-06-16 11:43:20|14146.8|14145.3|14147.8|14146.3|14148.8|14147.3|14146.8|14145.3|40
1655379810000|2022-06-16 11:43:30|14146.8|14145.3|14142.8|14141.3|14146.8|14145.3|14142.8|14141.3|234
1655379820000|2022-06-16 11:43:40|14141.8|14140.3|14139.8|14138.3|14141.8|14140.3|14137.8|14136.3|138
1655379830000|2022-06-16 11:43:50|14140.8|14139.3|14139.8|14138.3|14142.8|14141.3|14139.8|14138.3|235
1655379840000|2022-06-16 11:44:00|14139.9|14138.4|14135.8|14134.3|14139.9|14138.4|14135.8|14134.3|436
1655379850000|2022-06-16 11:44:10|14134.8|14133.3|14135.8|14134.3|14135.8|14134.3|14133.8|14132.3|257
1655379860000|2022-06-16 11:44:20|14134.8|14133.3|14131.8|14129.3|14134.8|14133.3|14129.8|14128.3|139
1655379870000|2022-06-16 11:44:30|14130.8|14130.2|14129.8|14128.3|14131.8|14130.3|14128.9|14127.4|373
1655379880000|2022-06-16 11:44:40|14128.9|14127.4|14124.9|14123.4|14129.8|14128.3|14122.9|14121.4|436
1655379890000|2022-06-16 11:44:50|14124|14122.5|14119.9|14118.4|14126.9|14124.4|14119.9|14118.4|555
1655379900000|2022-06-16 11:45:00|14120.9|14119.4|14117.9|14116.4|14122.9|14121.4|14117.9|14115.4|269
1655379910000|2022-06-16 11:45:10|14118.9|14117.4|14104.9|14103.4|14118.9|14117.4|14104.9|14103.4|236
1655379920000|2022-06-16 11:45:20|14105.9|14104.4|14108.9|14107.4|14108.9|14107.4|14103.9|14102.4|427
1655379930000|2022-06-16 11:45:30|14111.9|14110.4|14116.9|14115.4|14117.9|14116.4|14111.9|14110.4|287
1655379940000|2022-06-16 11:45:40|14115.9|14114.4|14117.9|14116.4|14117.9|14116.4|14113.9|14112.4|175
1655379950000|2022-06-16 11:45:50|14118.9|14117.4|14120.9|14119.4|14122.9|14121.4|14116.9|14115.4|292
1655379960000|2022-06-16 11:46:00|14119.9|14118.4|14112.9|14111.4|14120.9|14119.4|14111.9|14110.4|319
1655379970000|2022-06-16 11:46:10|14111.9|14110.4|14109.9|14108.4|14112.8|14110.4|14108.9|14106.4|131
1655379980000|2022-06-16 11:46:20|14109.8|14108.3|14108.9|14107.4|14109.9|14108.4|14106.9|14105.3|281
1655379990000|2022-06-16 11:46:30|14107.9|14106.4|14108.9|14107.4|14109.8|14107.8|14106.9|14105.4|161
1655380000000|2022-06-16 11:46:40|14109.8|14108.3|14106.9|14105.4|14109.8|14108.3|14105.9|14104.4|160
1655380010000|2022-06-16 11:46:50|14107|14105.5|14104.9|14103.4|14107.9|14106.4|14100.9|14099.4|452
1655380020000|2022-06-16 11:47:00|14105.8|14103.3|14092.9|14091.4|14106.9|14104.4|14092.8|14091.3|386
1655380030000|2022-06-16 11:47:10|14091.9|14090.4|14089.9|14088.4|14091.9|14090.4|14086.9|14085.4|211
1655380040000|2022-06-16 11:47:20|14088.9|14087.4|14094.9|14093.4|14094.9|14093.4|14087.9|14086.3|193
1655380050000|2022-06-16 11:47:30|14092.9|14091.4|14088.9|14087.4|14092.9|14091.4|14087.9|14086.4|318
1655380060000|2022-06-16 11:47:40|14087.9|14086.4|14088.8|14086.3|14089.9|14088.4|14084.9|14083.4|342
1655380070000|2022-06-16 11:47:50|14088.9|14086.4|14094.9|14093.4|14094.9|14093.4|14087.9|14086.4|165
1655380080000|2022-06-16 11:48:00|14093.9|14092.4|14087.9|14086.4|14095.9|14093.4|14086.9|14085.4|264
1655380090000|2022-06-16 11:48:10|14087.8|14086.3|14085.9|14084.4|14088.9|14087.4|14083.9|14082.4|311
1655380100000|2022-06-16 11:48:20|14084.9|14083.4|14075.9|14074.4|14084.9|14083.4|14075.9|14074.4|580
1655380110000|2022-06-16 11:48:30|14076.9|14072.4|14072.9|14071.4|14076.9|14072.4|14070.8|14068.3|293
1655380120000|2022-06-16 11:48:40|14071.9|14070.4|14049|14047.5|14071.9|14070.4|14049|14047.5|315
1655380130000|2022-06-16 11:48:50|14049.9|14048.4|14049.9|14048.4|14055.9|14054.4|14045.9|14044.4|298
1655380140000|2022-06-16 11:49:00|14048.9|14047.4|14048.9|14047.4|14055.9|14054.4|14047.9|14046.4|343
1655380150000|2022-06-16 11:49:10|14049.9|14048.4|14061.9|14060.4|14061.9|14060.4|14048.9|14047.4|271
1655380160000|2022-06-16 11:49:20|14062.9|14061.4|14067.9|14066.4|14068.9|14067.4|14060.9|14059.4|282
1655380170000|2022-06-16 11:49:30|14066.9|14065.4|14074.9|14072.4|14074.9|14072.4|14066.9|14065.4|137
1655380180000|2022-06-16 11:49:40|14073.9|14073.4|14073.9|14072.4|14076.9|14075.4|14073.9|14072.3|96
1655380190000|2022-06-16 11:49:50|14072.9|14071.4|14074.9|14073.4|14074.9|14073.4|14065.9|14064.4|377
1655380200000|2022-06-16 11:50:00|14075.9|14074.4|14083.9|14082.4|14083.9|14082.4|14074.9|14073.4|493
1655380210000|2022-06-16 11:50:10|14084.8|14083.3|14090.9|14089.4|14091.9|14090.4|14083.9|14082.4|589
1655380220000|2022-06-16 11:50:20|14088.9|14088.4|14090.9|14089.4|14093.9|14092.4|14088.9|14087.4|167
1655380230000|2022-06-16 11:50:30|14089.9|14088.4|14087.9|14086.4|14089.9|14088.4|14083.9|14081.4|364
1655380240000|2022-06-16 11:50:40|14086.9|14085.4|14088.9|14087.4|14089.9|14088.4|14085.9|14084.4|150
1655380250000|2022-06-16 11:50:50|14089.8|14088.3|14089.9|14088.4|14089.9|14088.4|14087.9|14086.4|131
1655380260000|2022-06-16 11:51:00|14090.9|14089.4|14090.9|14088.4|14094.9|14093.4|14090.9|14088.4|211
1655380270000|2022-06-16 11:51:10|14091.9|14089.4|14097.9|14096.4|14099.9|14098.4|14090.9|14089.4|221
1655380280000|2022-06-16 11:51:20|14098.9|14097.4|14101.9|14100.4|14102.9|14100.4|14098.9|14097.4|178
1655380290000|2022-06-16 11:51:30|14101|14099.5|14109.9|14108.4|14111.9|14110.4|14101|14099.5|283
1655380300000|2022-06-16 11:51:40|14109.8|14107.4|14106.9|14105.4|14109.9|14108.4|14102.9|14101.4|306
1655380310000|2022-06-16 11:51:50|14106|14104.5|14110.9|14109.4|14111.9|14110.4|14105.9|14103.4|382
1655380320000|2022-06-16 11:52:00|14111.9|14110.4|14115.9|14114.4|14118|14116.5|14110.9|14109.4|544
1655380330000|2022-06-16 11:52:10|14114.9|14113.4|14120.9|14119.4|14122.9|14121.4|14114.9|14112.4|196
1655380340000|2022-06-16 11:52:20|14119.9|14118.4|14121.9|14120.4|14124.9|14123.4|14118.9|14117.4|391
1655380350000|2022-06-16 11:52:30|14123|14121.5|14122.9|14121.4|14124.9|14123.4|14119.9|14118.4|258
1655380360000|2022-06-16 11:52:40|14121.9|14120.4|14124.8|14123.3|14124.9|14123.4|14120.8|14118.4|223
1655380370000|2022-06-16 11:52:50|14124.9|14123.4|14124.9|14123.4|14125.9|14124.4|14122.9|14121.4|318
1655380380000|2022-06-16 11:53:00|14123.9|14122.4|14123.9|14122.4|14125.9|14124.4|14122.9|14121.4|147
1655380390000|2022-06-16 11:53:10|14122.9|14121.4|14124.9|14123.4|14124.9|14123.4|14119.9|14118.4|176
1655380400000|2022-06-16 11:53:20|14122.9|14121.4|14121.9|14119.4|14122.9|14121.4|14120.9|14119.4|137
1655380410000|2022-06-16 11:53:30|14121.8|14120.3|14121.9|14120.4|14123.7|14121.4|14119.9|14118.4|338
1655380420000|2022-06-16 11:53:40|14120.9|14119.4|14120.9|14118.4|14123.9|14122.4|14119.9|14118.4|314
1655380430000|2022-06-16 11:53:50|14119.9|14119.4|14118.9|14117.4|14120.9|14119.4|14115.9|14114.4|353
1655380440000|2022-06-16 11:54:00|14117.9|14116.4|14124.9|14123.4|14125.9|14124.4|14117.9|14115.4|690
1655380450000|2022-06-16 11:54:10|14122.9|14122.4|14118.9|14117.4|14123.9|14122.4|14117.9|14116.4|144
1655380460000|2022-06-16 11:54:20|14118.8|14116.3|14114.9|14112.4|14118.8|14116.4|14112.9|14111.4|124
1655380470000|2022-06-16 11:54:30|14114.8|14113.3|14112.9|14111.4|14115.9|14114.4|14111.9|14110.4|111
1655380480000|2022-06-16 11:54:40|14111.9|14110.4|14112.9|14111.4|14113.8|14112.3|14111.9|14109.4|249
1655380490000|2022-06-16 11:54:50|14111.9|14110.4|14111.9|14110.4|14112.9|14111.4|14111.8|14109.3|147
1655380500000|2022-06-16 11:55:00|14110.9|14109.4|14108.9|14107.4|14111.9|14110.4|14106.9|14105.4|227
1655380510000|2022-06-16 11:55:10|14108|14106.5|14108.9|14107.4|14109.9|14108.4|14107.9|14106.4|70
1655380520000|2022-06-16 11:55:20|14109.8|14107.3|14112.9|14111.4|14113.9|14112.4|14108.9|14107.3|138
1655380530000|2022-06-16 11:55:30|14113.9|14112.4|14104.9|14103.4|14113.9|14112.4|14104.9|14103.4|220
1655380540000|2022-06-16 11:55:40|14105.8|14104.3|14103.9|14102.4|14106.9|14105.4|14103.9|14102.4|86
1655380550000|2022-06-16 11:55:50|14104.9|14103.4|14101.9|14099.4|14104.9|14103.4|14100.9|14099.4|359
1655380560000|2022-06-16 11:56:00|14101.8|14100.3|14110.9|14109.4|14110.9|14109.4|14101.8|14100.3|122
1655380570000|2022-06-16 11:56:10|14110|14108.5|14105.9|14104.4|14111.9|14110.4|14105.9|14104.4|206
1655380580000|2022-06-16 11:56:20|14106.9|14105.4|14100.9|14099.4|14106.9|14105.4|14100.9|14099.4|144
1655380590000|2022-06-16 11:56:30|14101.8|14100.3|14097.9|14096.4|14103.9|14102.4|14097.9|14096.4|385
1655380600000|2022-06-16 11:56:40|14098.8|14097.3|14101.9|14099.4|14105.9|14104.4|14098.8|14097.3|311
1655380610000|2022-06-16 11:56:50|14100.9|14098.4|14102.9|14101.4|14102.9|14101.4|14100.9|14098.4|159
1655380620000|2022-06-16 11:57:00|14103.9|14102.4|14102.9|14101.4|14105.9|14104.4|14102.9|14100.4|284
1655380630000|2022-06-16 11:57:10|14101.9|14100.4|14098.9|14096.4|14101.9|14100.4|14096.9|14095.3|130
1655380640000|2022-06-16 11:57:20|14097.9|14097.3|14099.9|14098.4|14102.9|14101.4|14097.9|14096.4|169
1655380650000|2022-06-16 11:57:30|14098.9|14097.4|14099.9|14098.4|14100.9|14099.4|14097.9|14096.4|208
1655380660000|2022-06-16 11:57:40|14100.9|14099.3|14102.9|14101.4|14102.9|14101.4|14100.8|14099.3|108
1655380670000|2022-06-16 11:57:50|14103.9|14101.3|14105.9|14104.4|14106.8|14104.4|14102.9|14101.3|308
1655380680000|2022-06-16 11:58:00|14107.9|14106.4|14103.9|14102.4|14107.9|14106.4|14100|14098.5|379
1655380690000|2022-06-16 11:58:10|14103|14101.5|14110.9|14108.4|14110.9|14109.4|14103|14101.3|151
1655380700000|2022-06-16 11:58:20|14108.9|14107.4|14103.9|14102.4|14110.9|14109.4|14102.9|14101.4|416
1655380710000|2022-06-16 11:58:30|14104.9|14103.4|14104.9|14103.4|14106.9|14105.4|14103.9|14103.4|147
1655380720000|2022-06-16 11:58:40|14102.1|14102.4|14103.9|14102.4|14104.9|14103.4|14101.9|14100.4|395
1655380730000|2022-06-16 11:58:50|14104.8|14103.3|14101.9|14099.4|14105.9|14103.4|14100.9|14099.3|155
1655380740000|2022-06-16 11:59:00|14101.8|14100.3|14100.9|14098.4|14102.9|14100.4|14098.9|14097.4|323
1655380750000|2022-06-16 11:59:10|14098.9|14097.4|14099.9|14098.4|14100.9|14099.4|14097.8|14095.4|114
1655380760000|2022-06-16 11:59:20|14100.8|14099.3|14098.9|14096.4|14101.9|14100.4|14097.9|14096.3|101
1655380770000|2022-06-16 11:59:30|14100.6|14099.1|14102.9|14101.4|14103.9|14102.4|14100.6|14099.1|302
1655380780000|2022-06-16 11:59:40|14103.9|14102.4|14103.9|14101.4|14105.9|14104.4|14101.9|14100.4|79
1655380790000|2022-06-16 11:59:50|14105.9|14104.4|14108.9|14107.4|14109.8|14107.4|14105.9|14104.4|123
1655380800000|2022-06-16 12:00:00|14109.9|14108.4|14111.9|14110.4|14112.9|14111.4|14109.9|14108.4|132
1655380810000|2022-06-16 12:00:10|14112.9|14111.4|14118.9|14117.4|14118.9|14117.4|14111.9|14110.4|202
1655380820000|2022-06-16 12:00:20|14119.9|14118.4|14120.9|14119.4|14122.9|14121.4|14117.9|14116.4|298
1655380830000|2022-06-16 12:00:30|14119.9|14118.4|14125.9|14124.4|14125.9|14124.4|14119.9|14118.4|220
1655380840000|2022-06-16 12:00:40|14126.8|14125.3|14127.9|14126.4|14128.9|14127.4|14125.9|14124.4|317
1655380850000|2022-06-16 12:00:50|14128.9|14127.4|14130.9|14129.4|14130.9|14129.4|14127.9|14126.4|260
1655380860000|2022-06-16 12:01:00|14129.9|14128.4|14135.9|14134.4|14135.9|14134.4|14128.9|14127.4|240
1655380870000|2022-06-16 12:01:10|14136.8|14134.3|14138.9|14137.4|14138.9|14137.4|14133.9|14132.4|329
1655380880000|2022-06-16 12:01:20|14139.5|14138|14141.9|14140.4|14141.9|14140.4|14137.9|14136.4|336
1655380890000|2022-06-16 12:01:30|14140.9|14139.4|14139.9|14138.4|14144.9|14143.4|14137.9|14136.4|219
1655380900000|2022-06-16 12:01:40|14140.9|14139.4|14144.9|14143.4|14145.9|14144.4|14139.9|14138.4|291
1655380910000|2022-06-16 12:01:50|14145.9|14144.4|14147.9|14146.4|14148.9|14147.4|14145.9|14144.4|188
1655380920000|2022-06-16 12:02:00|14148.9|14147.4|14148.9|14147.4|14149.9|14148.4|14146.9|14145.4|292
1655380930000|2022-06-16 12:02:10|14147.9|14146.4|14153.9|14151.4|14156.9|14154.4|14147|14145.5|333
1655380940000|2022-06-16 12:02:20|14154.9|14152.4|14156.9|14155.4|14156.9|14155.4|14153.9|14151.4|164
1655380950000|2022-06-16 12:02:30|14155.9|14154.4|14153.9|14152.4|14155.9|14154.4|14150.9|14149.3|144
1655380960000|2022-06-16 12:02:40|14154.9|14153.4|14160.9|14159.4|14161.9|14160.4|14153.9|14152.4|302
1655380970000|2022-06-16 12:02:50|14161.9|14160.4|14157.9|14156.4|14162|14160.5|14154.9|14153.4|235
1655380980000|2022-06-16 12:03:00|14156.9|14155.4|14154.9|14152.4|14157.9|14156.4|14153.9|14152.4|393
1655380990000|2022-06-16 12:03:10|14154.8|14152.3|14151.9|14150.4|14154.9|14153.4|14150.9|14149.4|255
1655381000000|2022-06-16 12:03:20|14152.9|14151.4|14159.8|14158.3|14159.8|14158.3|14152.9|14151.4|377
1655381010000|2022-06-16 12:03:30|14161.8|14160.3|14156.9|14154.4|14161.9|14160.4|14154.9|14153.3|141
1655381020000|2022-06-16 12:03:40|14155.9|14155.4|14160.9|14159.4|14161.9|14160.4|14155.9|14154.4|156
1655381030000|2022-06-16 12:03:50|14161.9|14160.4|14166.9|14165.4|14166.9|14165.4|14160.9|14159.3|160
1655381040000|2022-06-16 12:04:00|14167.9|14164.4|14166|14164.5|14168|14166.5|14164|14162.5|259
1655381050000|2022-06-16 12:04:10|14165|14163.5|14160.1|14158.6|14167.1|14164.6|14160.1|14158.6|459
1655381060000|2022-06-16 12:04:20|14161.1|14159.6|14164.1|14162.6|14165.1|14163.6|14159.1|14157.6|279
1655381070000|2022-06-16 12:04:30|14163.1|14161.6|14165.1|14163.6|14166.1|14164.6|14162.1|14160.5|303
1655381080000|2022-06-16 12:04:40|14166.1|14162.6|14161.1|14159.6|14166.1|14162.6|14158.1|14156.6|171
1655381090000|2022-06-16 12:04:50|14159.1|14157.6|14164.1|14162.6|14164.1|14162.6|14157.2|14155.7|270
1655381100000|2022-06-16 12:05:00|14163.1|14161.6|14167.1|14165.6|14167.1|14165.6|14163.1|14161.6|348
1655381110000|2022-06-16 12:05:10|14168.1|14166.6|14176.1|14174.6|14176.2|14174.6|14167.1|14165.6|171
1655381120000|2022-06-16 12:05:20|14177.2|14175.7|14172.2|14170.7|14177.2|14175.7|14172.2|14170.7|177
1655381130000|2022-06-16 12:05:30|14171.2|14169.7|14181.2|14178.7|14184.2|14182.7|14171.2|14169.7|576
1655381140000|2022-06-16 12:05:40|14180.2|14179.7|14182.2|14180.7|14183.2|14181.7|14177.2|14175.7|527
1655381150000|2022-06-16 12:05:50|14183.2|14181.7|14177.2|14175.7|14183.2|14181.7|14175.2|14173.7|235
1655381160000|2022-06-16 12:06:00|14176.2|14174.7|14174.2|14172.7|14176.2|14174.7|14173.2|14171.7|250
1655381170000|2022-06-16 12:06:10|14173.2|14171.7|14172.2|14170.7|14177.2|14175.7|14172.2|14170.7|250
1655381180000|2022-06-16 12:06:20|14173.2|14174.7|14176.2|14174.7|14178.2|14176.7|14173.2|14173.7|251
1655381190000|2022-06-16 12:06:30|14174.2|14172.7|14172.2|14169.7|14174.2|14172.7|14169.1|14167.6|143
1655381200000|2022-06-16 12:06:40|14171.2|14168.7|14170.2|14168.7|14172.2|14169.7|14169.2|14167.7|282
1655381210000|2022-06-16 12:06:50|14169.2|14167.7|14167.2|14164.7|14169.2|14168.7|14166.2|14164.7|115
1655381220000|2022-06-16 12:07:00|14168.2|14165.7|14176.2|14174.7|14176.2|14174.7|14166.2|14164.7|208
1655381230000|2022-06-16 12:07:10|14177.2|14175.7|14171.2|14169.7|14177.2|14175.7|14171.2|14169.7|225
1655381240000|2022-06-16 12:07:20|14169.2|14167.7|14171.2|14169.7|14171.2|14169.7|14169.2|14166.7|86
1655381250000|2022-06-16 12:07:30|14171.1|14168.7|14173.2|14171.7|14175.2|14173.7|14170.2|14168.7|84
1655381260000|2022-06-16 12:07:40|14174.2|14172.7|14174.2|14171.7|14176.2|14174.7|14172.2|14170.7|99
1655381270000|2022-06-16 12:07:50|14173.2|14170.8|14171.2|14169.7|14173.2|14170.8|14170.1|14167.7|80
1655381280000|2022-06-16 12:08:00|14172.1|14170.6|14175.2|14173.7|14176.2|14173.7|14170.2|14168.7|187
1655381290000|2022-06-16 12:08:10|14176.2|14175.7|14178.2|14176.7|14179.2|14177.7|14176.2|14174.7|199
1655381300000|2022-06-16 12:08:20|14179.2|14177.7|14180.2|14178.7|14182.2|14180.7|14179.2|14177.7|222
1655381310000|2022-06-16 12:08:30|14179.2|14177.7|14178.2|14176.7|14181.2|14179.7|14177.2|14175.6|258
1655381320000|2022-06-16 12:08:40|14178.3|14176.8|14189.2|14187.7|14190.2|14188.7|14178.3|14176.8|314
1655381330000|2022-06-16 12:08:50|14190.2|14188.7|14181.2|14179.7|14190.2|14188.7|14181.2|14179.7|492
1655381340000|2022-06-16 12:09:00|14182.2|14180.7|14177.2|14175.7|14182.2|14180.7|14177.2|14175.7|209
1655381350000|2022-06-16 12:09:10|14176.3|14174.8|14178.2|14176.7|14180.1|14177.7|14175.2|14173.7|459
1655381360000|2022-06-16 12:09:20|14178.1|14176.6|14177.2|14175.7|14179.2|14177.7|14176.2|14174.7|160
1655381370000|2022-06-16 12:09:30|14176.2|14174.7|14173.2|14171.7|14177.1|14175.6|14173.2|14171.7|104
1655381380000|2022-06-16 12:09:40|14174.2|14172.6|14175.2|14173.7|14177.2|14175.7|14173.2|14170.7|172
1655381390000|2022-06-16 12:09:50|14176.2|14175.5|14174.2|14172.7|14177.2|14175.7|14174.2|14172.7|218
1655381400000|2022-06-16 12:10:00|14175.2|14173.7|14176.2|14174.7|14178.2|14176.7|14174.2|14172.7|313
1655381410000|2022-06-16 12:10:10|14177.1|14174.6|14174.2|14172.7|14177.2|14175.7|14174.2|14172.7|91
1655381420000|2022-06-16 12:10:20|14173.2|14171.7|14172.3|14170.8|14173.2|14171.7|14169.2|14167.7|266
1655381430000|2022-06-16 12:10:30|14172.2|14169.7|14168.2|14166.7|14172.2|14169.7|14168.2|14166.7|195
1655381440000|2022-06-16 12:10:40|14169.2|14165.7|14170.2|14168.7|14170.2|14168.7|14167.2|14165.7|157
1655381450000|2022-06-16 12:10:50|14171.2|14169.7|14174.2|14172.7|14175.2|14173.7|14171.2|14169.7|181
1655381460000|2022-06-16 12:11:00|14173.2|14171.7|14170.2|14168.7|14174.2|14172.7|14170.2|14168.7|158
1655381470000|2022-06-16 12:11:10|14171.2|14169.7|14169.2|14167.7|14172.2|14170.7|14169.2|14167.6|191
1655381480000|2022-06-16 12:11:20|14169.1|14167.6|14175.2|14173.7|14176.2|14174.7|14168.2|14166.7|142
1655381490000|2022-06-16 12:11:30|14176.1|14173.6|14184.1|14182.6|14184.1|14182.6|14176.1|14173.6|239
1655381500000|2022-06-16 12:11:40|14184|14182.5|14188.1|14186.6|14190.1|14188.6|14183.1|14181.6|271
1655381510000|2022-06-16 12:11:50|14189.1|14187.6|14192.1|14190.6|14192.2|14190.7|14189.1|14187.6|117
1655381520000|2022-06-16 12:12:00|14192.2|14189.7|14192.1|14190.6|14193.1|14191.6|14188.1|14186.6|199
1655381530000|2022-06-16 12:12:10|14192.2|14189.7|14186.1|14184.6|14192.2|14190.6|14186.1|14184.6|265
1655381540000|2022-06-16 12:12:20|14187.1|14185.6|14186.2|14184.7|14189.1|14187.6|14186.1|14184.6|189
1655381550000|2022-06-16 12:12:30|14186.1|14184.6|14183.1|14181.6|14189.1|14187.6|14181.1|14179.6|152
1655381560000|2022-06-16 12:12:40|14182.1|14180.6|14185.1|14183.6|14186.1|14184.6|14178.1|14176.6|315
1655381570000|2022-06-16 12:12:50|14186.1|14184.6|14189.1|14187.6|14190.1|14188.6|14185.1|14183.6|173
1655381580000|2022-06-16 12:13:00|14190.1|14188.6|14192.1|14190.6|14194.2|14192.6|14190.1|14188.6|231
1655381590000|2022-06-16 12:13:10|14193.1|14189.6|14195.1|14193.6|14195.1|14193.6|14190.1|14188.6|160
1655381600000|2022-06-16 12:13:20|14196|14194.5|14195.1|14192.6|14196.1|14194.6|14192.1|14189.7|220
1655381610000|2022-06-16 12:13:30|14195.2|14193.6|14190.1|14188.6|14195.2|14193.6|14190.1|14188.6|208
1655381620000|2022-06-16 12:13:40|14189.1|14187.6|14188.1|14186.6|14189.2|14187.6|14185.2|14183.6|146
1655381630000|2022-06-16 12:13:50|14189.1|14187.6|14195.1|14193.6|14195.1|14193.6|14189.1|14187.6|121
1655381640000|2022-06-16 12:14:00|14196.1|14194.6|14201.1|14199.6|14203.1|14201.6|14196.1|14194.6|379
1655381650000|2022-06-16 12:14:10|14202.1|14200.6|14200.1|14198.6|14204.1|14201.6|14200.1|14198.6|331
1655381660000|2022-06-16 12:14:20|14201.1|14199.6|14200.1|14198.6|14204.1|14202.6|14200.1|14197.6|284
1655381670000|2022-06-16 12:14:30|14201|14199.5|14200.1|14198.6|14201.1|14199.6|14198.1|14196.6|134
1655381680000|2022-06-16 12:14:40|14199.2|14197.6|14198.1|14196.6|14202.1|14200.6|14197.1|14195.6|136
1655381690000|2022-06-16 12:14:50|14197.2|14195.7|14197.1|14195.6|14198.1|14196.6|14196.1|14193.6|203
1655381700000|2022-06-16 12:15:00|14196.1|14194.6|14194.1|14192.6|14198.1|14196.6|14192.1|14190.6|134
1655381710000|2022-06-16 12:15:10|14195.1|14193.6|14199.1|14197.6|14201.1|14199.6|14195.1|14193.6|132
1655381720000|2022-06-16 12:15:20|14200.1|14198.6|14198.1|14195.6|14201.1|14199.6|14197.1|14195.6|111
1655381730000|2022-06-16 12:15:30|14199.1|14196.6|14204.1|14202.6|14206.1|14204.6|14199.1|14195.6|224
1655381740000|2022-06-16 12:15:40|14203.1|14201.6|14201.1|14199.6|14204.1|14202.6|14200.1|14198.6|323
1655381750000|2022-06-16 12:15:50|14203.1|14201.6|14202.1|14200.6|14203.2|14201.7|14199.1|14197.6|159
1655381760000|2022-06-16 12:16:00|14201.1|14199.6|14202.1|14200.6|14203.1|14201.6|14199.1|14197.6|302
1655381770000|2022-06-16 12:16:10|14203.1|14199.6|14198.1|14195.6|14203.1|14201.6|14197.1|14195.6|97
1655381780000|2022-06-16 12:16:20|14197.1|14196.6|14198.1|14196.6|14199.1|14196.6|14196.1|14194.6|155
1655381790000|2022-06-16 12:16:30|14199|14195.6|14199.1|14197.6|14201.1|14199.6|14197.1|14195.6|74
1655381800000|2022-06-16 12:16:40|14200.1|14198.6|14201.1|14198.6|14203.1|14201.6|14199.1|14197.6|218
1655381810000|2022-06-16 12:16:50|14202.1|14199.6|14202.1|14200.6|14202.1|14200.6|14200.1|14198.6|72
1655381820000|2022-06-16 12:17:00|14201.1|14199.6|14197.1|14195.6|14202.2|14200.6|14197.1|14195.6|72
1655381830000|2022-06-16 12:17:10|14196.2|14194.7|14196.1|14194.6|14198.1|14196.6|14194.1|14192.6|111
1655381840000|2022-06-16 12:17:20|14195.1|14193.6|14192.1|14190.6|14195.1|14193.6|14192.1|14190.6|104
1655381850000|2022-06-16 12:17:30|14191.1|14189.6|14193.1|14191.6|14195.1|14193.6|14190.1|14188.6|249
1655381860000|2022-06-16 12:17:40|14194.1|14193.6|14195.1|14192.6|14196.1|14194.6|14194.1|14192.6|189
1655381870000|2022-06-16 12:17:50|14194.1|14191.6|14188.1|14186.6|14194.1|14191.6|14188.1|14186.6|140
1655381880000|2022-06-16 12:18:00|14187.1|14185.6|14188.1|14186.6|14189.1|14186.6|14186.1|14184.6|1339
1655381890000|2022-06-16 12:18:10|14189.1|14187.6|14187.1|14185.6|14189.1|14187.6|14187.1|14185.6|32
1655381900000|2022-06-16 12:18:20|14189.1|14187.6|14192.1|14190.6|14193.1|14191.6|14188.1|14186.6|102
1655381910000|2022-06-16 12:18:30|14197.1|14195.6|14196.1|14193.6|14201.1|14199.6|14195.1|14193.6|408
1655381920000|2022-06-16 12:18:40|14195.1|14192.6|14191.1|14189.6|14195.1|14193.6|14191.1|14189.6|203
1655381930000|2022-06-16 12:18:50|14192.1|14190.6|14196.2|14194.7|14197.1|14195.6|14192.1|14190.6|427
1655381940000|2022-06-16 12:19:00|14196.1|14194.6|14199.1|14197.6|14201.1|14199.6|14196.1|14194.6|270
1655381950000|2022-06-16 12:19:10|14200.1|14198.6|14200.1|14198.6|14201.1|14199.6|14198.1|14196.6|67
1655381960000|2022-06-16 12:19:20|14201.1|14199.6|14202.1|14199.6|14202.1|14200.6|14201|14198.6|195
1655381970000|2022-06-16 12:19:30|14201.1|14198.7|14191.1|14189.6|14201.1|14199.6|14191.1|14188.6|293
1655381980000|2022-06-16 12:19:40|14192.1|14190.6|14192.1|14190.6|14193.1|14190.6|14189.1|14187.6|229
1655381990000|2022-06-16 12:19:50|14194.1|14192.6|14196.1|14194.6|14197.1|14195.6|14191.2|14189.6|183
1655382000000|2022-06-16 12:20:00|14199.1|14196.6|14203.1|14201.6|14204.1|14202.6|14199.1|14196.6|345
1655382010000|2022-06-16 12:20:10|14202.1|14200.6|14210.2|14208.7|14212.1|14210.6|14202.1|14199.6|339
1655382020000|2022-06-16 12:20:20|14210.1|14208.6|14206.1|14204.6|14212.1|14210.6|14206.1|14204.6|292
1655382030000|2022-06-16 12:20:30|14205.1|14202.6|14208.1|14206.6|14208.1|14206.6|14201.1|14199.6|399
1655382040000|2022-06-16 12:20:40|14207.1|14205.6|14208.1|14206.6|14209.1|14207.6|14207.1|14205.6|169
1655382050000|2022-06-16 12:20:50|14209.1|14207.6|14210.1|14208.6|14212.1|14210.6|14209.1|14207.6|154
1655382060000|2022-06-16 12:21:00|14212.1|14209.6|14213.1|14210.6|14214.1|14211.6|14211.1|14209.6|137
1655382070000|2022-06-16 12:21:10|14212.1|14209.6|14209.1|14207.6|14213.1|14211.6|14208.1|14206.6|174
1655382080000|2022-06-16 12:21:20|14210|14208.5|14207.1|14205.6|14211.1|14209.6|14207.1|14205.6|105
1655382090000|2022-06-16 12:21:30|14206.1|14204.6|14204.1|14202.6|14206.1|14204.6|14202.1|14200.6|103
1655382100000|2022-06-16 12:21:40|14205.1|14203.6|14207.1|14205.6|14209.1|14207.6|14204.1|14201.6|445
1655382110000|2022-06-16 12:21:50|14208.1|14206.6|14212.1|14210.6|14213.2|14211.7|14208.1|14206.6|295
1655382120000|2022-06-16 12:22:00|14211.1|14209.6|14212.1|14210.6|14213.1|14211.6|14210.1|14208.6|223
1655382130000|2022-06-16 12:22:10|14211.1|14209.6|14215.1|14212.6|14216.1|14214.6|14210|14207.5|154
1655382140000|2022-06-16 12:22:20|14214.1|14213.6|14213.1|14211.6|14215.1|14213.6|14212|14209.5|378
1655382150000|2022-06-16 12:22:30|14214|14210.6|14212.1|14210.6|14214.1|14212.6|14212.1|14210.6|102
1655382160000|2022-06-16 12:22:40|14213.1|14211.6|14212.1|14210.6|14213.1|14211.6|14212.1|14210.6|192
1655382170000|2022-06-16 12:22:50|14213|14211.5|14215.1|14213.6|14216.1|14214.6|14211.2|14209.7|228
1655382180000|2022-06-16 12:23:00|14214.1|14212.6|14214.1|14212.6|14214.1|14212.6|14213.1|14211.6|195
1655382190000|2022-06-16 12:23:10|14215.1|14213.6|14219.1|14217.6|14219.1|14217.6|14215.1|14213.6|241
1655382200000|2022-06-16 12:23:20|14218.1|14216.6|14215.1|14212.6|14219.1|14216.6|14214.1|14212.6|99
1655382210000|2022-06-16 12:23:30|14215|14213.5|14219.1|14217.6|14219.1|14217.6|14215|14213.5|68
1655382220000|2022-06-16 12:23:40|14219|14217.5|14217.1|14214.6|14219.1|14217.6|14216.1|14214.6|72
1655382230000|2022-06-16 12:23:50|14216.1|14215.6|14213.1|14211.6|14217.1|14215.6|14213.1|14211.6|138
1655382240000|2022-06-16 12:24:00|14215|14213.5|14214.1|14212.6|14216.1|14214.6|14213.1|14211.6|106
1655382250000|2022-06-16 12:24:10|14213.1|14211.6|14208.1|14206.6|14213.1|14211.6|14208.1|14206.5|126
1655382260000|2022-06-16 12:24:20|14207.2|14205.7|14211.1|14209.6|14211.1|14209.6|14207.2|14205.7|121
1655382270000|2022-06-16 12:24:30|14212.1|14210.6|14212.1|14210.6|14213.1|14211.5|14211.1|14209.6|167
1655382280000|2022-06-16 12:24:40|14212|14210.5|14208.1|14206.6|14212|14210.5|14208.1|14206.6|115
1655382290000|2022-06-16 12:24:50|14209.1|14207.6|14208.1|14206.6|14210.1|14208.6|14207.1|14205.6|45
1655382300000|2022-06-16 12:25:00|14209|14207.5|14212.1|14210.6|14214.1|14212.6|14209|14206.6|227
1655382310000|2022-06-16 12:25:10|14214.1|14212.6|14212.1|14210.6|14214.9|14213.4|14212.1|14210.6|304
1655382320000|2022-06-16 12:25:20|14213.1|14211.6|14218.1|14216.6|14219.1|14217.6|14213.1|14211.6|234
1655382330000|2022-06-16 12:25:30|14217.1|14215.6|14219.1|14217.6|14220.1|14218.6|14216.1|14214.6|140
1655382340000|2022-06-16 12:25:40|14220.1|14218.6|14217.1|14215.6|14220.1|14218.6|14216.1|14214.6|119
1655382350000|2022-06-16 12:25:50|14218|14215.5|14220.1|14218.6|14220.1|14218.6|14217.1|14215.5|144
1655382360000|2022-06-16 12:26:00|14219.1|14216.6|14216.1|14214.6|14219.1|14217.6|14216.1|14213.6|327
1655382370000|2022-06-16 12:26:10|14217.1|14215.5|14216.1|14214.6|14218.1|14216.6|14216.1|14213.6|39
1655382380000|2022-06-16 12:26:20|14217.1|14213.6|14213.1|14211.6|14217.1|14213.6|14213.1|14211.6|58
1655382390000|2022-06-16 12:26:30|14212.1|14210.6|14206.1|14204.6|14212.1|14210.6|14206.1|14204.6|95
1655382400000|2022-06-16 12:26:40|14204.2|14203.6|14205.1|14203.6|14205.1|14203.6|14200.1|14198.6|180
1655382410000|2022-06-16 12:26:50|14204.1|14202.6|14207.1|14205.6|14207.5|14206|14204.1|14202.6|98
1655382420000|2022-06-16 12:27:00|14209.1|14206.6|14209.1|14207.6|14210.1|14208.6|14207.1|14205.6|129
1655382430000|2022-06-16 12:27:10|14210|14207.5|14208.1|14206.6|14210.1|14208.6|14207.1|14204.6|182
1655382440000|2022-06-16 12:27:20|14207.1|14205.6|14207.1|14205.6|14208.1|14206.6|14207.1|14205.5|212
1655382450000|2022-06-16 12:27:30|14206.1|14204.6|14207.1|14204.6|14207.1|14205.6|14205.1|14203.6|75
1655382460000|2022-06-16 12:27:40|14206.1|14204.5|14204.1|14202.6|14207.1|14204.6|14204.1|14202.6|54
1655382470000|2022-06-16 12:27:50|14205.1|14202.5|14205.1|14202.6|14205.1|14203.6|14204.1|14202.5|51
1655382480000|2022-06-16 12:28:00|14205|14203.5|14204.1|14202.6|14206.1|14204.6|14204.1|14202.6|68
1655382490000|2022-06-16 12:28:10|14205.1|14203.6|14207.1|14204.6|14207.1|14205.5|14204.1|14202.6|52
1655382500000|2022-06-16 12:28:20|14209.1|14205.6|14211.1|14209.6|14211.1|14209.6|14209.1|14204.6|99
1655382510000|2022-06-16 12:28:30|14210|14208.6|14211.1|14209.6|14211.1|14209.6|14209.1|14207.6|138
1655382520000|2022-06-16 12:28:40|14210.1|14208.6|14211.1|14208.6|14213.1|14210.6|14210.1|14208.6|138
1655382530000|2022-06-16 12:28:50|14211|14209.5|14211.1|14209.6|14212.1|14209.6|14210.1|14207.6|123
1655382540000|2022-06-16 12:29:00|14212.1|14208.6|14211.1|14209.6|14213.1|14211.6|14211.1|14208.6|43
1655382550000|2022-06-16 12:29:10|14212.1|14210.6|14213.1|14211.6|14213.1|14211.6|14211.1|14209.6|85
1655382560000|2022-06-16 12:29:20||14210.6||14210.6||14211.6||14210.6|107
1655382570000|2022-06-16 12:29:30|14212.1|14210.1|14212.1|14209.6|14213.1|14211.5|14212|14209.6|512
1655382580000|2022-06-16 12:29:40|14211.1||14212.1||14212.1||14211.1||75
1655382590000|2022-06-16 12:29:50|14211.1|14208.6|14208.1|14205.6|14211.6|14210.1|14203.1|14201.6|176
1655382600000|2022-06-16 12:30:00|14207.1|14206.6|14210.1|14207.6|14213.1|14210.6|14207.1|14205.6|88
1655382610000|2022-06-16 12:30:10|14211.1|14208.6|14216.1|14213.6|14218.1|14215.6|14211.1|14208.6|108
1655382620000|2022-06-16 12:30:20|14217.1|14214.6|14226.1|14224.6|14227.1|14224.6|14216.1|14213.6|280
1655382630000|2022-06-16 12:30:30|14227.1|14225.6|14231.1|14229.6|14234.1|14232.6|14226.1|14224.6|341
1655382640000|2022-06-16 12:30:40|14230.1|14228.6|14229.1|14227.6|14236.1|14234.6|14229.1|14227.6|555
1655382650000|2022-06-16 12:30:50|14228.1|14226.6|14234.1|14231.6|14234.1|14232.6|14227.1|14224.6|327
1655382660000|2022-06-16 12:31:00|14233.1|14230.6|14241.1|14239.6|14241.1|14239.6|14230.1|14228.6|503
1655382670000|2022-06-16 12:31:10|14240.1|14238.6|14238.1|14235.6|14241.1|14239.6|14237|14234.6|214
1655382680000|2022-06-16 12:31:20|14238|14236.5|14243.1|14241.6|14243.1|14241.6|14236.1|14234.6|309
1655382690000|2022-06-16 12:31:30|14244.1|14242.6|14247.1|14244.6|14247.1|14244.6|14244|14241.6|229
1655382700000|2022-06-16 12:31:40|14246.2|14244.7|14250.1|14247.6|14250.1|14248.6|14246.1|14244.6|349
1655382710000|2022-06-16 12:31:50|14249.1|14248.6|14250.1|14248.6|14253.1|14250.6|14248.1|14246.6|191
1655382720000|2022-06-16 12:32:00|14247.1|14245.6|14238.1|14236.6|14248.1|14246.6|14237.1|14235.5|142
1655382730000|2022-06-16 12:32:10|14238.2|14234.7|14243.1|14241.6|14246.1|14244.6|14237.1|14234.7|210
1655382740000|2022-06-16 12:32:20|14244.1|14242.6|14243.1|14240.6|14245.1|14243.6|14239.1|14237.6|124
1655382750000|2022-06-16 12:32:30|14242.1|14241.5|14244.1|14242.6|14247.1|14245.6|14237.1|14235.6|193
1655382760000|2022-06-16 12:32:40|14245.1|14243.6|14248.1|14245.6|14250.1|14247.6|14244.1|14242.6|947
1655382770000|2022-06-16 12:32:50|14249.1|14246.6|14249.1|14247.6|14250.1|14248.5|14248.1|14246.6|95
1655382780000|2022-06-16 12:33:00|14248.1|14246.6|14251.1|14249.6|14254.1|14252.6|14248.1|14246.6|202
1655382790000|2022-06-16 12:33:10|14250.1|14248.6|14247.1|14245.6|14255.1|14252.6|14244.1|14242.6|134
1655382800000|2022-06-16 12:33:20|14246.1|14244.6|14249.1|14247.6|14252.1|14249.6|14246.1|14244.6|75
1655382810000|2022-06-16 12:33:30|14250.1|14248.6|14252.1|14250.6|14254.1|14252.6|14249.1|14247.6|219
1655382820000|2022-06-16 12:33:40|14250.1|14248.6|14245.1|14243.6|14250.1|14248.6|14245.1|14243.6|141
1655382830000|2022-06-16 12:33:50|14244.1|14242.6|14250.1|14247.6|14252.1|14250.6|14243.1|14241.6|295
1655382840000|2022-06-16 12:34:00|14249.1|14249.6|14262.1|14260.6|14262.1|14260.6|14249.1|14249.6|597
1655382850000|2022-06-16 12:34:10|14262|14260.5|14264.1|14262.6|14267.1|14265.6|14261.1|14259.6|223
1655382860000|2022-06-16 12:34:20|14265.1|14263.6|14264.1|14262.6|14265.1|14263.6|14260.1|14257.6|86
1655382870000|2022-06-16 12:34:30|14263.1|14261.6|14272.1|14269.6|14272.1|14270.5|14263.1|14261.6|208
1655382880000|2022-06-16 12:34:40|14271.1|14268.6|14274.1|14272.6|14277.1|14275.6|14271.1|14268.6|413
1655382890000|2022-06-16 12:34:50|14275.1|14271.6|14272.1|14270.6|14275.1|14273.6|14267.1|14264.6|293
1655382900000|2022-06-16 12:35:00|14274.1|14272.6|14264.1|14262.6|14276.1|14274.6|14264.1|14262.5|320
1655382910000|2022-06-16 12:35:10|14263.1|14261.6|14260.1|14258.6|14265.1|14262.6|14258.1|14256.6|322
1655382920000|2022-06-16 12:35:20|14259.1|14257.6|14263.1|14261.6|14263.1|14261.6|14257.1|14255.6|197
1655382930000|2022-06-16 12:35:30|14264.1|14262.6|14254.1|14251.6|14264.1|14262.6|14253.1|14251.5|263
1655382940000|2022-06-16 12:35:40|14253.1|14253.5|14259.1|14257.6|14259.1|14257.6|14253.1|14251.5|358
1655382950000|2022-06-16 12:35:50|14258.1|14256.6|14274.1|14272.6|14274.1|14272.6|14258.1|14256.6|682
1655382960000|2022-06-16 12:36:00|14273.1|14271.6|14281.1|14279.6|14284.1|14282.6|14270.1|14268.6|694
1655382970000|2022-06-16 12:36:10|14281.2|14279.7|14283.1|14281.6|14291.1|14289.6|14278.1|14276.6|386
1655382980000|2022-06-16 12:36:20|14282.1|14279.6|14284.1|14282.6|14290.1|14287.6|14282.1|14279.6|331
1655382990000|2022-06-16 12:36:30|14285.1|14283.6|14289.1|14287.6|14292.1|14290.6|14281.1|14279.6|257
1655383000000|2022-06-16 12:36:40|14288.1|14286.6|14294.1|14291.6|14297.1|14294.6|14287.1|14284.6|237
1655383010000|2022-06-16 12:36:50|14293.1|14290.6|14290.1|14287.6|14294.1|14292.6|14289.1|14287.5|153
1655383020000|2022-06-16 12:37:00|14289.1|14288.6|14277.1|14274.6|14290.1|14288.6|14277.1|14274.6|322
1655383030000|2022-06-16 12:37:10|14276.1|14273.6|14286.1|14284.6|14287.1|14285.6|14275.1|14272.6|167
1655383040000|2022-06-16 12:37:20|14287.1|14283.6|14274.1|14272.6|14287.1|14285.6|14274.1|14272.6|250
1655383050000|2022-06-16 12:37:30|14271.3|14269.8|14264.1|14262.6|14271.3|14269.8|14264.1|14262.6|389
1655383060000|2022-06-16 12:37:40|14265.1|14263.6|14260.1|14257.6|14266.1|14264.6|14259.1|14257.6|335
1655383070000|2022-06-16 12:37:50|14259.1|14258.6|14257.1|14255.6|14261.1|14259.6|14257.1|14255.6|282
1655383080000|2022-06-16 12:38:00|14258.1|14256.6|14250.1|14247.6|14258.1|14256.6|14250.1|14247.6|229
1655383090000|2022-06-16 12:38:10|14249.1|14248.6|14250.1|14248.6|14250.1|14248.6|14247.1|14245.5|211
1655383100000|2022-06-16 12:38:20|14249.1|14247.6|14247.1|14245.6|14250.1|14248.6|14247.1|14244.6|369
1655383110000|2022-06-16 12:38:30|14246.1|14244.6|14246.1|14244.6|14249.1|14247.6|14244.1|14242.5|232
1655383120000|2022-06-16 12:38:40|14245.2|14243.7|14248.1|14246.6|14249.1|14247.6|14244.1|14242.6|381
1655383130000|2022-06-16 12:38:50|14247.1|14245.6|14241.1|14239.6|14247.1|14245.6|14240.1|14238.6|153
1655383140000|2022-06-16 12:39:00|14242.1|14240.6|14242.1|14240.6|14245.1|14243.6|14241.1|14239.6|225
1655383150000|2022-06-16 12:39:10|14240.1|14238.6|14237.1|14235.6|14240.1|14238.6|14235.1|14233.6|181
1655383160000|2022-06-16 12:39:20|14236.1|14234.6|14236.1|14234.6|14236.1|14234.6|14234.1|14232.6|71
1655383170000|2022-06-16 12:39:30|14235.1|14233.6|14237.1|14235.6|14237.1|14235.6|14234|14232.5|1365
1655383180000|2022-06-16 12:39:40|14239.9|14238.4|14244.1|14242.6|14245.1|14243.6|14236.1|14234.5|231
1655383190000|2022-06-16 12:39:50|14243.1|14241.6|14242.1|14240.6|14244.1|14242.6|14242.1|14239.6|178
1655383200000|2022-06-16 12:40:00|14241.2|14239.7|14235.1|14233.6|14241.2|14239.7|14231.1|14229.6|239
1655383210000|2022-06-16 12:40:10|14235|14233.5|14238.1|14236.6|14241.1|14239.6|14234.1|14232.6|68
1655383220000|2022-06-16 12:40:20|14238.3|14236.8|14238.1|14236.6|14239.1|14237.6|14235.1|14233.6|234
1655383230000|2022-06-16 12:40:30|14237.1|14235.6|14239.1|14237.6|14239.1|14237.6|14235.1|14233.6|83
1655383240000|2022-06-16 12:40:40|14240.1|14238.5|14240.1|14238.6|14240.1|14238.6|14239.1|14237.5|113
1655383250000|2022-06-16 12:40:50|14237.2|14237.6|14235.1|14233.6|14240.1|14238.6|14235.1|14233.6|152
1655383260000|2022-06-16 12:41:00|14236.1|14234.6|14233.1|14230.6|14236.1|14234.6|14232.1|14230.6|320
1655383270000|2022-06-16 12:41:10|14233|14230.5|14230.1|14228.6|14233.1|14231.6|14229.1|14227.6|125
1655383280000|2022-06-16 12:41:20|14229.1|14227.6|14228.1|14226.6|14230.1|14228.6|14228.1|14226.6|70
1655383290000|2022-06-16 12:41:30|14226.1|14224.6|14224.1|14222.6|14227.1|14224.6|14224.1|14221.6|418
1655383300000|2022-06-16 12:41:40|14225.1|14221.6|14223.1|14221.6|14225.1|14222.6|14221.1|14219.6|146
1655383310000|2022-06-16 12:41:50|14222.1|14220.6|14222.1|14220.6|14224.1|14222.6|14221.1|14219.6|194
1655383320000|2022-06-16 12:42:00|14223.1|14221.6|14222.1|14220.6|14224.1|14222.6|14221.6|14219.6|172
1655383330000|2022-06-16 12:42:10|14221.1|14219.6|14221.1|14218.6|14222.1|14220.6|14221.1|14218.6|81
1655383340000|2022-06-16 12:42:20|14221|14219.5|14225.1|14223.6|14227.1|14225.6|14220.1|14218.6|138
1655383350000|2022-06-16 12:42:30|14224.1|14222.6|14224.1|14222.6|14225.1|14223.6|14222.1|14220.6|137
1655383360000|2022-06-16 12:42:40|14223.1|14221.6|14224.1|14221.6|14224.1|14222.6|14221.1|14219.6|75
1655383370000|2022-06-16 12:42:50|14224|14222.5|14228.1|14226.6|14228.1|14226.6|14224|14221.6|131
1655383380000|2022-06-16 12:43:00|14229.1|14227.6|14229.1|14226.6|14229.1|14227.6|14226.1|14224.6|75
1655383390000|2022-06-16 12:43:10|14228.1|14227.6|14226.1|14224.6|14230.1|14228.6|14226.1|14224.6|138
1655383400000|2022-06-16 12:43:20|14227.1|14225.6|14229.1|14227.6|14229.1|14227.6|14226.1|14224.6|128
1655383410000|2022-06-16 12:43:30|14230.1|14228.6|14230.1|14228.6|14231.1|14229.6|14229.1|14227.6|200
1655383420000|2022-06-16 12:43:40|14231.1|14229.6|14236.1|14234.6|14236.1|14234.6|14231.1|14229.6|76
1655383430000|2022-06-16 12:43:50|14237|14235.5|14239.1|14236.6|14240|14238.5|14237|14235.5|149
1655383440000|2022-06-16 12:44:00|14239|14237.5|14237|14235.5|14239.1|14237.5|14234.1|14232.6|183
1655383450000|2022-06-16 12:44:10|14237.1|14235.6|14238.1|14236.6|14239.1|14237.6|14237.1|14235.6|60
1655383460000|2022-06-16 12:44:20|14239.1|14237.6|14238.1|14235.6|14239.1|14237.6|14236.1|14234.6|174
1655383470000|2022-06-16 12:44:30|14237.1|14234.6|14231.1|14229.6|14237.1|14234.6|14230.1|14228.6|139
1655383480000|2022-06-16 12:44:40|14230.1|14228.6|14228.1|14226.6|14230.1|14228.6|14227.1|14225.6|138
1655383490000|2022-06-16 12:44:50|14227.1|14225.6|14235.1|14233.6|14235.1|14233.6|14227.1|14225.6|278
1655383500000|2022-06-16 12:45:00|14236.1|14234.6|14236.1|14234.6|14239.1|14237.6|14235.1|14233.6|185
1655383510000|2022-06-16 12:45:10|14237.1|14235.6|14239.1|14236.6|14241.1|14239.6|14237.1|14235.6|164
1655383520000|2022-06-16 12:45:20|14239|14237.5|14237.1|14234.6|14239.1|14237.6|14236.1|14234.6|212
1655383530000|2022-06-16 12:45:30|14238.1|14235.6|14236.1|14234.6|14239.1|14237.6|14234.1|14232.6|228
1655383540000|2022-06-16 12:45:40|14237.1|14235.6|14237.1|14235.6|14238.1|14235.6|14235.1|14233.6|146
1655383550000|2022-06-16 12:45:50|14236.1|14234.6|14233.1|14231.6|14236.1|14234.6|14233.1|14231.6|91
1655383560000|2022-06-16 12:46:00|14232.1|14230.6|14234.1|14231.6|14235.1|14233.6|14232.1|14230.6|180
1655383570000|2022-06-16 12:46:10|14233.1|14230.6|14235|14232.5|14235.1|14232.6|14232.1|14230.6|129
1655383580000|2022-06-16 12:46:20|14235.1|14232.6|14237.1|14234.6|14237.1|14235.6|14234.1|14232.6|164
1655383590000|2022-06-16 12:46:30|14237|14235.5|14235.1|14233.6|14237.1|14235.5|14234.1|14232.6|105
1655383600000|2022-06-16 12:46:40|14234.1|14232.6|14230.1|14228.6|14234.1|14232.6|14230.1|14228.6|88
1655383610000|2022-06-16 12:46:50|14231.1|14229.6|14231.1|14229.6|14231.1|14229.6|14229.1|14227.6|64
1655383620000|2022-06-16 12:47:00|14232.1|14230.6|14233.1|14230.6|14233.1|14231.6|14231.1|14229.6|99
1655383630000|2022-06-16 12:47:10|14232.1|14229.6|14230.1|14228.6|14232.1|14230.6|14230.1|14228.6|171
1655383640000|2022-06-16 12:47:20|14231|14229.5|14230|14228.5|14231.1|14229.6|14229.1|14227.6|334
1655383650000|2022-06-16 12:47:30|14230.1|14228.6|14227.1|14225.6|14231.1|14228.6|14226.1|14224.6|317
1655383660000|2022-06-16 12:47:40|14226.1|14224.6|14224.1|14222.6|14226.1|14224.6|14223.1|14221.5|167
1655383670000|2022-06-16 12:47:50|14223.1|14221.6|14222.1|14220.6|14224.1|14222.6|14221|14218.6|243
1655383680000|2022-06-16 12:48:00|14223.1|14219.6|14221.1|14219.6|14223.1|14221.6|14219.1|14217.6|262
1655383690000|2022-06-16 12:48:10|14222.1|14220.5|14218.1|14215.6|14222.1|14220.5|14217.1|14215.6|232
1655383700000|2022-06-16 12:48:20|14218|14215.5|14217|14215.5|14218.1|14216.5|14215|14213.5|321
1655383710000|2022-06-16 12:48:30|14216|14214.5|14208|14205.5|14216|14214.5|14207.1|14205.5|285
1655383720000|2022-06-16 12:48:40|14207|14204.5|14199|14196.5|14207|14204.5|14198|14196.5|477
1655383730000|2022-06-16 12:48:50|14197|14195.5|14197|14195.5|14199|14197.5|14192|14190.5|474
1655383740000|2022-06-16 12:49:00|14198|14196.5|14194|14192.5|14198|14196.5|14194|14192.5|162
1655383750000|2022-06-16 12:49:10|14193|14191.5|14195|14192.5|14196|14194.5|14192|14190.5|287
1655383760000|2022-06-16 12:49:20|14196|14194.5|14193|14191.5|14196|14194.5|14192.1|14190.6|115
1655383770000|2022-06-16 12:49:30|14192|14190.5|14198|14195.5|14198|14196.5|14191|14189.5|183
1655383780000|2022-06-16 12:49:40|14197|14194.5|14191|14189.5|14197|14194.5|14190.1|14188.6|135
1655383790000|2022-06-16 12:49:50|14190|14188.5|14191|14189.5|14193|14191.5|14186|14184.5|304
1655383800000|2022-06-16 12:50:00|14190.1|14188.6|14194|14192.5|14198.1|14196.5|14190.1|14188.5|269
1655383810000|2022-06-16 12:50:10|14193.1|14191.5|14184|14182.5|14194|14192.5|14184|14182.5|333
1655383820000|2022-06-16 12:50:20|14182|14180.5|14182|14180.5|14184.1|14182.5|14180|14178.5|274
1655383830000|2022-06-16 12:50:30|14184|14182.5|14180|14178.5|14186|14184.5|14180|14178.5|249
1655383840000|2022-06-16 12:50:40|14179|14177.5|14183|14181.5|14184|14182.5|14178|14176.5|142
1655383850000|2022-06-16 12:50:50|14182|14180.5|14183|14180.5|14184|14182.5|14182|14180.5|149
1655383860000|2022-06-16 12:51:00|14184|14181.5|14183|14181.5|14188|14185.5|14183|14181.5|307
1655383870000|2022-06-16 12:51:10|14184|14182.5|14183|14181.5|14185|14183.5|14182|14179.5|112
1655383880000|2022-06-16 12:51:20|14185|14183.5|14191|14189.5|14191|14189.5|14185|14183.5|231
1655383890000|2022-06-16 12:51:30|14190|14188.5|14197|14195.5|14197|14195.5|14190|14188.5|1057
1655383900000|2022-06-16 12:51:40|14198|14196.5|14197|14195.5|14202|14200.5|14197|14195.5|162
1655383910000|2022-06-16 12:51:50|14198|14196.5|14200|14198.5|14201.1|14199.5|14198|14196.5|120
1655383920000|2022-06-16 12:52:00|14199|14197.5|14190|14188.5|14199|14197.5|14190|14188.5|181
1655383930000|2022-06-16 12:52:10|14189|14187.5|14191|14189.5|14193|14191.5|14189|14187.5|146
1655383940000|2022-06-16 12:52:20|14192|14188.5|14195|14193.5|14196|14194.5|14192|14188.5|124
1655383950000|2022-06-16 12:52:30|14194|14192.5|14188.1|14186.6|14194|14192.5|14185|14183.5|209
1655383960000|2022-06-16 12:52:40|14188|14186.5|14193|14190.5|14193|14191.5|14188|14186.5|143
1655383970000|2022-06-16 12:52:50|14192|14191.5|14193|14191.5|14197|14195.5|14192|14189.6|124
1655383980000|2022-06-16 12:53:00|14194|14192.5|14201|14199.5|14201|14199.5|14192|14190.5|198
1655383990000|2022-06-16 12:53:10|14200|14198.5|14201|14199.5|14202|14200.5|14200|14198.5|66
1655384000000|2022-06-16 12:53:20|14202|14200.5|14208|14206.5|14208|14206.5|14202|14200.5|129
1655384010000|2022-06-16 12:53:30|14207.2|14204.7|14206|14203.5|14210|14207.5|14204|14202.5|530
1655384020000|2022-06-16 12:53:40|14205|14204.5|14209|14207.5|14209|14207.5|14204|14202.5|182
1655384030000|2022-06-16 12:53:50|14212.1|14210.6|14213|14211.5|14214.1|14212.5|14208|14206.5|162
1655384040000|2022-06-16 12:54:00|14212|14210.5|14207|14205.5|14212|14210.5|14207|14205.5|274
1655384050000|2022-06-16 12:54:10|14208|14203.5|14207|14205.5|14210|14208.5|14205|14203.5|199
1655384060000|2022-06-16 12:54:20|14207.9|14206.4|14206|14204.5|14209|14207.5|14205.9|14204.4|194
1655384070000|2022-06-16 12:54:30|14207|14205.5|14203|14201.5|14207|14205.5|14202|14200.5|102
1655384080000|2022-06-16 12:54:40|14204|14202.5|14205|14203.5|14209.1|14206.6|14204|14202.5|142
1655384090000|2022-06-16 12:54:50|14204|14202.5|14203|14201.5|14207.7|14206.2|14200.9|14198.5|377
1655384100000|2022-06-16 12:55:00|14204|14202.5|14206|14204.5|14206|14204.5|14200|14198.5|333
1655384110000|2022-06-16 12:55:10|14205|14203.5|14201|14199.5|14205|14203.5|14199|14197.5|173
1655384120000|2022-06-16 12:55:20|14200|14198.5|14195|14193.5|14200|14198.5|14195|14193.5|104
1655384130000|2022-06-16 12:55:30|14194.1|14192.5|14199|14197.5|14199.1|14197.5|14194|14192.5|193
1655384140000|2022-06-16 12:55:40|14198.1|14196.6|14197.1|14194.6|14200.1|14197.6|14197|14194.5|34
1655384150000|2022-06-16 12:55:50|14197|14194.5|14200|14198.5|14200|14198.5|14196|14194.5|102
1655384160000|2022-06-16 12:56:00|14201|14199.5|14204|14201.5|14207|14204.5|14200|14198.5|424
1655384170000|2022-06-16 12:56:10|14203|14199.5|14202|14199.5|14203|14201.5|14200|14198.5|258
1655384180000|2022-06-16 12:56:20|14201|14201.5|14205|14203.5|14205|14203.5|14201|14200.5|43
1655384190000|2022-06-16 12:56:30|14204|14202.5|14208|14206.5|14209|14207.5|14204|14202.5|119
1655384200000|2022-06-16 12:56:40|14207|14205.5|14206|14204.5|14209|14206.6|14206|14203.5|107
1655384210000|2022-06-16 12:56:50|14205|14203.5|14203|14201.5|14205|14203.5|14202|14200.5|36
1655384220000|2022-06-16 12:57:00|14204|14198.5|14196|14194.5|14204|14199.5|14195|14193.5|316
1655384230000|2022-06-16 12:57:10|14194|14192.5|14197|14195.5|14198|14196.5|14194|14192.5|116
1655384240000|2022-06-16 12:57:20|14198|14196.5|14199|14196.5|14199|14197.5|14197|14195.5|71
1655384250000|2022-06-16 12:57:30|14198|14197.5|14194|14192.5|14198|14197.5|14194|14192.5|305
1655384260000|2022-06-16 12:57:40|14193|14191.5|14191|14189.5|14193|14191.5|14189|14187.5|544
1655384270000|2022-06-16 12:57:50|14192|14191.4|14189|14187.5|14193|14191.4|14189|14186.5|119
1655384280000|2022-06-16 12:58:00|14188|14186.5|14188|14186.5|14189|14187.5|14188|14186.5|154
1655384290000|2022-06-16 12:58:10|14189|14187.5|14188.1|14186.6|14190.1|14187.6|14188|14186.5|270
1655384300000|2022-06-16 12:58:20|14188|14186.5|14188|14186.5|14189.1|14187.6|14185|14183.5|163
1655384310000|2022-06-16 12:58:30|14187|14185.5|14186|14184.5|14187|14185.5|14185|14183.5|52
1655384320000|2022-06-16 12:58:40|14185|14183.5|14182|14179.5|14186|14184.5|14182|14179.5|86
1655384330000|2022-06-16 12:58:50|14182.1|14180.5|14184|14182.5|14185|14182.5|14182|14179.5|110
1655384340000|2022-06-16 12:59:00|14185|14183.5|14187|14185.5|14189|14187.5|14185|14183.5|110
1655384350000|2022-06-16 12:59:10|14188|14185.6|14187|14185.5|14188|14186.5|14186|14183.5|42
1655384360000|2022-06-16 12:59:20|14188|14186.5|14191|14189.5|14192|14190.5|14185|14183.5|234
1655384370000|2022-06-16 12:59:30|14190|14188.5|14190|14188.5|14190|14188.5|14189|14187.5|33
1655384380000|2022-06-16 12:59:40|14189|14187.5|14193|14191.5|14193|14191.5|14189|14187.5|95
1655384390000|2022-06-16 12:59:50|14192|14190.5|14190|14187.5|14192|14190.5|14190|14187.5|27
1655384400000|2022-06-16 13:00:00|14189.9|14188.4|14185|14183.5|14189.9|14188.4|14184|14182.5|73
1655384410000|2022-06-16 13:00:10|14185.9|14184.4|14183|14181.5|14187|14185.5|14183|14181.5|451
1655384420000|2022-06-16 13:00:20|14182|14180.5|14184.1|14181.6|14185|14183.5|14182|14180.5|55
1655384430000|2022-06-16 13:00:30|14184|14181.5|14184|14182.5|14185|14183.4|14183|14181.5|70
1655384440000|2022-06-16 13:00:40|14185|14183.5|14187|14185.5|14187.1|14185.5|14184|14182.5|31
1655384450000|2022-06-16 13:00:50|14186|14184.5|14187|14185.5|14187|14185.5|14186|14184.5|27
1655384460000|2022-06-16 13:01:00|14188|14186.5|14190|14188.5|14190.1|14188.5|14185|14183.5|136
1655384470000|2022-06-16 13:01:10|14191|14189.5|14189|14187.5|14192.1|14190.6|14189|14187.5|141
1655384480000|2022-06-16 13:01:20|14192|14190.5|14190|14187.5|14195|14193.5|14189|14187.5|292
1655384490000|2022-06-16 13:01:30|14191|14188.5|14190|14188.5|14191|14189.5|14187|14185.5|130
1655384500000|2022-06-16 13:01:40|14189|14187.5|14189|14187.5|14190|14188.5|14188|14186.5|112
1655384510000|2022-06-16 13:01:50|14188|14186.5|14188|14185.5|14189|14187.5|14187|14185.5|80
1655384520000|2022-06-16 13:02:00|14187|14186.5|14190|14188.5|14191|14189.5|14187|14185.5|157
1655384530000|2022-06-16 13:02:10|14189.1|14187.6|14196|14194.5|14196|14194.5|14189.1|14187.6|611
1655384540000|2022-06-16 13:02:20|14197|14195.5|14211|14208.5|14211|14208.5|14197|14195.5|206
1655384550000|2022-06-16 13:02:30|14210|14209.5|14203|14201.5|14213|14210.5|14203|14201.5|50
1655384560000|2022-06-16 13:02:40|14204.1|14201.6|14208|14206.5|14209|14207.5|14203.5|14201.6|212
1655384570000|2022-06-16 13:02:50|14207.1|14205.6|14208|14205.5|14209|14207.5|14207|14204.6|174
1655384580000|2022-06-16 13:03:00|14207|14206.5|14208|14206.5|14210.1|14208.5|14207|14205.5|92
1655384590000|2022-06-16 13:03:10|14209|14207.5|14208|14206.5|14211.1|14209.5|14208|14206.5|146
1655384600000|2022-06-16 13:03:20|14209|14207.5|14216|14214.5|14216|14214.5|14208|14206.5|74
1655384610000|2022-06-16 13:03:30|14215|14213.5|14215|14213.5|14217|14214.5|14213|14211.5|109
1655384620000|2022-06-16 13:03:40|14214|14212.5|14215|14213.5|14215.1|14213.5|14213|14211.5|39
1655384630000|2022-06-16 13:03:50|14216.8|14215.3|14221|14219.5|14221|14219.5|14216.8|14215.3|223
1655384640000|2022-06-16 13:04:00|14220|14218.5|14220|14218.5|14220|14218.5|14218|14216.5|96
1655384650000|2022-06-16 13:04:10|14221|14218.6|14215|14213.5|14221|14218.6|14214|14212.5|74
1655384660000|2022-06-16 13:04:20|14213|14211.5|14215|14213.5|14215.1|14213.5|14212|14210.5|144
1655384670000|2022-06-16 13:04:30|14217|14215.5|14219|14217.5|14219.1|14217.6|14217|14215.5|172
1655384680000|2022-06-16 13:04:40|14220.8|14216.5|14218|14216.5|14220.8|14219.3|14218|14216.5|1518
1655384690000|2022-06-16 13:04:50|14220|14218.5|14221|14219.5|14222|14220.5|14217|14215.5|189
1655384700000|2022-06-16 13:05:00|14222|14220.5|14220|14218.5|14222|14220.5|14220|14218.5|155
1655384710000|2022-06-16 13:05:10|14221|14219.5|14223|14221.5|14224.1|14222.5|14220|14218.5|113
1655384720000|2022-06-16 13:05:20|14222.9|14221.4|14223|14221.5|14226|14224.5|14222.9|14221.4|197
1655384730000|2022-06-16 13:05:30|14224|14220.5|14220|14218.5|14224|14222.5|14219|14217.5|191
1655384740000|2022-06-16 13:05:40|14218|14216.5|14216|14214.5|14221.1|14218.6|14215|14213.5|140
1655384750000|2022-06-16 13:05:50|14217|14212.6|14211|14209.5|14217|14213.6|14211|14209.5|89
1655384760000|2022-06-16 13:06:00|14212|14210.5|14210|14208.5|14212|14210.5|14209|14207.5|166
1655384770000|2022-06-16 13:06:10|14209|14207.5|14207|14205.5|14210|14208.5|14206|14204.5|97
1655384780000|2022-06-16 13:06:20|14206|14204.5|14207|14204.5|14209.1|14207.5|14206|14204.5|190
1655384790000|2022-06-16 13:06:30|14208|14205.5|14207|14205.5|14210|14208.5|14207|14205.5|62
1655384800000|2022-06-16 13:06:40|14206|14204.5|14200|14198.5|14206|14204.5|14197|14195.5|155
1655384810000|2022-06-16 13:06:50|14199|14197.5|14198|14196.5|14201|14199.5|14198|14196.5|61
1655384820000|2022-06-16 13:07:00|14198.1|14195.6|14199|14196.5|14199|14197.5|14195|14193.5|145
1655384830000|2022-06-16 13:07:10|14198.1|14196.6|14200|14198.5|14202|14200.5|14198|14196.5|445
1655384840000|2022-06-16 13:07:20|14201|14197.5|14200|14198.5|14201|14198.5|14199|14197.5|78
1655384850000|2022-06-16 13:07:30|14201|14199.5|14207|14205.5|14207|14205.5|14201|14199.5|82
1655384860000|2022-06-16 13:07:40|14206|14204.5|14210|14207.5|14210|14208.5|14204|14201.5|144
1655384870000|2022-06-16 13:07:50|14209|14208.4|14214|14212.5|14216|14214.5|14209|14208.4|120
1655384880000|2022-06-16 13:08:00|14215|14213.5|14212|14210.5|14215|14213.5|14211|14209.5|121
1655384890000|2022-06-16 13:08:10|14211|14209.5|14212|14210.5|14213|14211.5|14211|14209.5|35
1655384900000|2022-06-16 13:08:20|14213|14211.5|14214|14212.5|14218|14216.5|14213|14211.5|179
1655384910000|2022-06-16 13:08:30|14213|14211.5|14213|14211.5|14215|14213.5|14212|14210.5|43
1655384920000|2022-06-16 13:08:40|14215|14213.5|14223|14220.5|14223|14221.5|14214|14212.5|182
1655384930000|2022-06-16 13:08:50|14222|14221.5|14222|14220.5|14226|14224.5|14222|14220.5|133
1655384940000|2022-06-16 13:09:00|14221|14219.5|14226|14223.5|14226|14223.5|14221|14219.5|76
1655384950000|2022-06-16 13:09:10|14228|14224.5|14223|14221.5|14228|14226.5|14223|14221.5|146
1655384960000|2022-06-16 13:09:20|14224|14222.5|14222|14220.5|14225|14223.5|14222|14220.5|130
1655384970000|2022-06-16 13:09:30|14221|14219.5|14221|14219.5|14223.1|14221.5|14220|14218.5|67
1655384980000|2022-06-16 13:09:40|14221.1|14219.6|14222|14220.5|14224|14221.5|14220|14218.5|177
1655384990000|2022-06-16 13:09:50|14223|14221.5|14221|14218.5|14223|14221.5|14221|14218.5|29
1655385000000|2022-06-16 13:10:00|14222|14219.5|14221|14219.5|14223|14221.5|14219|14217.5|81
1655385010000|2022-06-16 13:10:10|14222|14220.5|14227|14225.5|14229|14227.5|14222|14220.5|138
1655385020000|2022-06-16 13:10:20|14228|14226.5|14230|14228.5|14230.5|14228.5|14227|14225.5|39
1655385030000|2022-06-16 13:10:30|14229|14227.5|14230|14227.5|14230|14228.5|14229|14226.5|125
1655385040000|2022-06-16 13:10:40|14229.1|14227.6|14229|14227.5|14229.1|14227.6|14226|14224.5|105
1655385050000|2022-06-16 13:10:50|14228|14226.5|14221|14219.5|14228|14226.5|14221|14219.5|336
1655385060000|2022-06-16 13:11:00|14220|14218.5|14217|14215.5|14221.1|14219.5|14217|14215.5|47
1655385070000|2022-06-16 13:11:10|14218|14216.5|14218|14216.5|14219|14217.5|14217|14215.5|121
1655385080000|2022-06-16 13:11:20|14219|14217.5|14220|14218.5|14222|14220.5|14219|14216.5|78
1655385090000|2022-06-16 13:11:30|14221|14219.5|14221|14219.5|14223|14221.5|14220|14218.5|197
1655385100000|2022-06-16 13:11:40|14221.1|14218.6|14215|14213.5|14221.1|14219.5|14215|14213.5|119
1655385110000|2022-06-16 13:11:50|14216|14214.5|14212|14210.5|14217|14215.5|14212|14210.5|92
1655385120000|2022-06-16 13:12:00|14212.9|14211.4|14209|14207.5|14214|14212.5|14209|14207.5|107
1655385130000|2022-06-16 13:12:10|14210|14206.5|14205|14203.5|14210.1|14208.5|14205|14203.5|299
1655385140000|2022-06-16 13:12:20|14207|14205.5|14209|14207.5|14209|14207.5|14205|14203.5|239
1655385150000|2022-06-16 13:12:30|14208.1|14206.6|14203|14201.5|14208.1|14206.6|14203|14200.5|65
1655385160000|2022-06-16 13:12:40|14204|14202.5|14207|14204.5|14207|14204.5|14202|14200.5|162
1655385170000|2022-06-16 13:12:50|14206|14205.5|14206|14204.5|14209|14207.5|14206|14204.5|71
1655385180000|2022-06-16 13:13:00|14205|14203.5|14207|14205.5|14207|14205.5|14205|14203.5|147
1655385190000|2022-06-16 13:13:10|14206|14204.5|14207|14205.5|14207|14205.5|14206|14203.5|36
1655385200000|2022-06-16 13:13:20|14206.1|14204.5|14207|14204.5|14207|14205.5|14206|14203.5|31
1655385210000|2022-06-16 13:13:30|14206.1|14205.5|14203|14201.5|14207|14205.5|14203|14201.5|84
1655385220000|2022-06-16 13:13:40|14202|14200.5|14204|14202.5|14204|14202.5|14202|14200.5|54
1655385230000|2022-06-16 13:13:50|14205|14203.5|14201|14199.5|14206|14204.5|14201|14199.5|238
1655385240000|2022-06-16 13:14:00|14202|14200.5|14203|14201.5|14203.1|14201.5|14201|14199.5|59
1655385250000|2022-06-16 13:14:10|14203.9|14202.4|14210|14207.5|14211|14209.5|14203.9|14202.4|129
1655385260000|2022-06-16 13:14:20|14209.1|14207.6|14208|14205.5|14209.1|14207.6|14207|14205.5|63
1655385270000|2022-06-16 13:14:30|14207|14206.5|14211|14209.5|14212|14210.5|14207|14205.5|310
1655385280000|2022-06-16 13:14:40|14210|14208.5|14208|14206.5|14210|14208.5|14208|14206.5|81
1655385290000|2022-06-16 13:14:50|14209|14207.5|14208|14206.5|14210|14208.5|14208|14205.5|89
1655385300000|2022-06-16 13:15:00|14208.9|14207.4|14209|14207.5|14212|14210.5|14208.9|14207.4|157
1655385310000|2022-06-16 13:15:10|14210|14208.5|14209|14207.5|14210.1|14208.5|14207|14205.5|61
1655385320000|2022-06-16 13:15:20|14210|14206.5|14205|14203.5|14210|14207.5|14204|14202.5|105
1655385330000|2022-06-16 13:15:30|14207|14204.5|14205|14203.5|14207|14205.5|14205|14203.5|89
1655385340000|2022-06-16 13:15:40|14204.9|14202.5|14208|14206.5|14208|14206.5|14204.9|14202.5|100
1655385350000|2022-06-16 13:15:50|14207|14204.5|14211|14209.5|14212|14210.5|14207|14204.5|102
1655385360000|2022-06-16 13:16:00|14212|14210.5|14212|14210.5|14212|14210.5|14209|14207.5|140
1655385370000|2022-06-16 13:16:10|14211|14209.5|14210|14208.5|14212|14210.5|14210|14208.5|128
1655385380000|2022-06-16 13:16:20|14211|14209.5|14212|14210.5|14213|14211.5|14211|14209.5|123
1655385390000|2022-06-16 13:16:30|14211|14209.5|14208|14206.5|14212|14209.6|14208|14206.5|106
1655385400000|2022-06-16 13:16:40|14207|14205.5|14203|14201.5|14207|14205.5|14203|14201.5|46
1655385410000|2022-06-16 13:16:50|14202|14200.5|14203|14201.5|14204|14202.5|14202|14200.5|82
1655385420000|2022-06-16 13:17:00|14202|14200.5|14201|14199.5|14202|14200.5|14201|14199.5|248
1655385430000|2022-06-16 13:17:10|14201.9|14200.4|14203|14201.5|14204|14202.5|14201.9|14199.5|121
1655385440000|2022-06-16 13:17:20|14203.9|14202.4|14201|14199.5|14204|14202.4|14201|14199.5|120
1655385450000|2022-06-16 13:17:30|14201.9|14200.4|14201|14199.5|14203|14201.5|14200.1|14198.6|133
1655385460000|2022-06-16 13:17:40|14202|14200.5|14202|14200.5|14203|14201.5|14202|14200.5|118
1655385470000|2022-06-16 13:17:50|14201|14199.5|14202|14199.5|14202|14200.5|14201|14199.5|80
1655385480000|2022-06-16 13:18:00|14201|14200.5|14200|14198.5|14201|14200.5|14199|14197.5|100
1655385490000|2022-06-16 13:18:10|14199|14197.5|14198|14196.5|14199|14197.5|14198|14196.5|66
1655385500000|2022-06-16 13:18:20|14198.9|14197.4|14198|14196.5|14199|14197.5|14198|14196.5|81
1655385510000|2022-06-16 13:18:30|14199|14197.5|14199|14197.5|14201|14199.5|14198|14196.5|104
1655385520000|2022-06-16 13:18:40|14200|14198.5|14201|14198.5|14201.5|14199.5|14199|14197.5|31
1655385530000|2022-06-16 13:18:50|14200|14199.5|14199|14196.5|14200|14199.5|14197|14195.5|89
1655385540000|2022-06-16 13:19:00|14200|14197.5|14200|14197.5|14201|14199.5|14199|14196.5|91
1655385550000|2022-06-16 13:19:10|14199|14198.5|14201|14199.5|14201|14199.5|14199|14197.5|54
1655385560000|2022-06-16 13:19:20|14200|14198.5|14199|14197.5|14201|14199.5|14197|14195.5|246
1655385570000|2022-06-16 13:19:30|14200|14198.5|14200|14198.5|14201|14199.5|14200|14197.5|60
1655385580000|2022-06-16 13:19:40|14199|14197.5|14194|14192.5|14200|14198.5|14194|14192.4|85
1655385590000|2022-06-16 13:19:50|14195|14191.4|14195|14193.5|14195|14193.5|14193.9|14191.4|243
1655385600000|2022-06-16 13:20:00|14194|14192.5|14191|14189.5|14194|14192.5|14191|14189.5|143
1655385610000|2022-06-16 13:20:10|14190.1|14188.6|14188|14186.5|14190.1|14188.6|14188|14186.4|238
1655385620000|2022-06-16 13:20:20|14189|14187.5|14189|14187.5|14189|14187.5|14187|14185.4|578
1655385630000|2022-06-16 13:20:30|14188.9|14187.4|14186|14184.5|14189|14187.5|14185|14183.5|148
1655385640000|2022-06-16 13:20:40|14185|14183.5|14183|14181.5|14185|14183.5|14182|14180.5|212
1655385650000|2022-06-16 13:20:50|14182.9|14181.4|14180|14178.5|14182.9|14181.4|14180|14178.5|133
1655385660000|2022-06-16 13:21:00|14179|14177.5|14176|14174.5|14179|14177.5|14175|14173.5|384
1655385670000|2022-06-16 13:21:10|14175|14173.5|14172|14170.5|14176|14174.5|14172|14170.5|133
1655385680000|2022-06-16 13:21:20|14173|14171.5|14171|14169.5|14174|14172.5|14170|14168.5|289
1655385690000|2022-06-16 13:21:30|14172|14169.4|14175|14172.5|14175|14173.5|14171|14169.4|228
1655385700000|2022-06-16 13:21:40|14174.9|14173.4|14176|14174.5|14176|14174.5|14174|14172.5|125
1655385710000|2022-06-16 13:21:50|14177|14175.5|14175|14173.5|14178|14176.5|14175|14173.5|157
1655385720000|2022-06-16 13:22:00|14174|14172.5|14173|14170.5|14175|14173.5|14172|14170.5|457
1655385730000|2022-06-16 13:22:10|14172|14169.5|14177|14174.5|14177|14174.5|14171|14169.5|215
1655385740000|2022-06-16 13:22:20|14179|14175.5|14177|14174.5|14180|14178.5|14175|14173.5|228
1655385750000|2022-06-16 13:22:30|14176|14173.5|14170|14168.5|14176|14173.5|14170|14168.5|136
1655385760000|2022-06-16 13:22:40|14171|14169.5|14173|14171.5|14174|14172.5|14170|14168.5|173
1655385770000|2022-06-16 13:22:50|14171.1|14169.6|14174.9|14172.4|14176|14174.5|14171.1|14169.6|84
1655385780000|2022-06-16 13:23:00|14175|14172.5|14170|14168.5|14175|14173.5|14170|14168.5|207
1655385790000|2022-06-16 13:23:10|14169|14167.5|14168|14166.5|14170|14168.5|14167|14165.4|88
1655385800000|2022-06-16 13:23:20|14167|14165.5|14167|14165.5|14168|14166.5|14167|14165.5|29
1655385810000|2022-06-16 13:23:30|14167.9|14166.4|14172|14170.5|14173|14171.5|14167.9|14166.4|229
1655385820000|2022-06-16 13:23:40|14173|14171.5|14169|14167.5|14173|14171.5|14169|14167.5|70
1655385830000|2022-06-16 13:23:50|14167|14165.5|14166|14164.5|14168|14166.5|14165|14163.5|148
1655385840000|2022-06-16 13:24:00|14168|14166.5|14169|14167.5|14170|14168.5|14167.9|14165.5|709
1655385850000|2022-06-16 13:24:10|14170|14166.5|14169|14167.5|14170|14168.4|14168|14166.5|110
1655385860000|2022-06-16 13:24:20|14170|14168.5|14170|14167.5|14170|14168.5|14169|14167.5|41
1655385870000|2022-06-16 13:24:30|14169|14166.5|14165|14163.5|14170|14168.5|14165|14163.4|137
1655385880000|2022-06-16 13:24:40|14164|14162.5|14165|14163.5|14165|14163.5|14163|14161.5|189
1655385890000|2022-06-16 13:24:50|14164|14162.5|14163|14160.5|14165|14163.5|14162|14160.5|86
1655385900000|2022-06-16 13:25:00|14162|14161.5|14163|14161.5|14163|14161.5|14162|14160.5|49
1655385910000|2022-06-16 13:25:10|14162|14160.5|14161|14159.5|14163|14161.5|14160|14158.5|45
1655385920000|2022-06-16 13:25:20|14162|14160.5|14163|14161.5|14163|14161.5|14161|14159.5|222
1655385930000|2022-06-16 13:25:30|14163.9|14161.4|14160|14158.5|14163.9|14161.5|14160|14158.5|81
1655385940000|2022-06-16 13:25:40|14161|14159.5|14160|14158.5|14161|14159.5|14160|14158.5|83
1655385950000|2022-06-16 13:25:50|14161|14159.4|14159|14157.5|14162|14160.5|14159|14157.5|85
1655385960000|2022-06-16 13:26:00|14160|14158.5|14158|14156.5|14160|14158.5|14158|14156.5|116
1655385970000|2022-06-16 13:26:10|14160|14157.5|14161|14159.5|14161|14159.5|14158|14156.5|73
1655385980000|2022-06-16 13:26:20|14162|14160.5|14163|14161.5|14163|14161.5|14160|14158.5|146
1655385990000|2022-06-16 13:26:30|14162.9|14161.4|14161|14159.5|14163|14161.5|14161|14159.5|214
1655386000000|2022-06-16 13:26:40|14160|14158.5|14162|14160.5|14163|14161.5|14160|14158.4|177
1655386010000|2022-06-16 13:26:50|14163||14163||14163||14162||36
1655386020000|2022-06-16 13:27:00|14162.9|14161.5|14158|14156.5|14163|14161.5|14158|14156.5|143
1655386030000|2022-06-16 13:27:10|14159|14157.5|14163|14161.5|14163|14161.5|14159|14157.4|156
1655386040000|2022-06-16 13:27:20|14162|14160.5|14161|14159.5|14163|14161.5|14161|14159.4|92
1655386050000|2022-06-16 13:27:30|14162|14160.5|14161|14159.5|14162|14160.5|14161|14159.5|124
1655386060000|2022-06-16 13:27:40|14160|14158.5|14159|14157.5|14161|14159.5|14159|14157.5|142
1655386070000|2022-06-16 13:27:50|14160|14158.5|14157|14155.5|14160|14158.5|14157|14155.5|57
1655386080000|2022-06-16 13:28:00|14156.9|14154.5|14158|14155.5|14158|14156.5|14156.9|14154.5|31
1655386090000|2022-06-16 13:28:10|14157|14156.5|14161|14159.5|14161|14159.5|14157|14156.5|85
1655386100000|2022-06-16 13:28:20|14164|14162.5|14166|14164.5|14166|14164.5|14162|14160.5|275
1655386110000|2022-06-16 13:28:30|14166.9|14164.4|14165|14163.5|14166.9|14164.5|14165|14163.4|39
1655386120000|2022-06-16 13:28:40|14164|14162.5|14169|14167.5|14169|14167.5|14164|14162.5|140
1655386130000|2022-06-16 13:28:50|14168.9|14166.4|14166|14164.5|14169|14167.5|14164|14162.4|64
1655386140000|2022-06-16 13:29:00|14167|14165.5|14169|14166.5|14169|14166.5|14167|14165.5|548
1655386150000|2022-06-16 13:29:10|14168|14166.4|14165|14163.5|14171.7|14170.2|14165|14163.4|513
1655386160000|2022-06-16 13:29:20|14166|14164.5|14167|14165.5|14168|14166.5|14165|14163.5|309
1655386170000|2022-06-16 13:29:30|14166|14164.5|14168|14166.5|14168|14166.5|14166|14164.5|55
1655386180000|2022-06-16 13:29:40|14167|14165.5|14170|14168.5|14170|14168.5|14167|14165.4|64
1655386190000|2022-06-16 13:29:50|14169.9|14167.5|14173|14171.5|14173|14171.5|14169.9|14167.5|74
1655386200000|2022-06-16 13:30:00|14174.8|14172.3|14172|14169.5|14175|14173.5|14171|14169.4|288
1655386210000|2022-06-16 13:30:10|14171|14168.5|14166|14164.5|14171|14168.5|14166|14164.5|174
1655386220000|2022-06-16 13:30:20|14165|14163.5|14165|14163.5|14167|14165.5|14163|14161.5|231
1655386230000|2022-06-16 13:30:30|14166|14164.5|14165|14163.5|14168|14166.5|14165|14163.5|92
1655386240000|2022-06-16 13:30:40|14164.9|14163.4|14166|14164.5|14166|14164.5|14163|14161.5|49
1655386250000|2022-06-16 13:30:50|14165|14163.5|14168|14166.5|14168|14166.5|14164.1|14162.6|87
1655386260000|2022-06-16 13:31:00|14167|14165.5|14161|14159.5|14167|14165.5|14160|14158.5|329
1655386270000|2022-06-16 13:31:10|14162|14160.5|14162|14160.5|14163|14160.5|14162|14160.5|66
1655386280000|2022-06-16 13:31:20|14163|14161.4|14163|14161.5|14164|14162.5|14161|14159.5|171
1655386290000|2022-06-16 13:31:30|14163.1|14161.6|14165|14163.5|14166|14163.5|14163.1|14161.6|69
1655386300000|2022-06-16 13:31:40|14166|14164.5|14169|14167.5|14171|14169.5|14166|14164.5|123
1655386310000|2022-06-16 13:31:50|14170|14166.5|14175|14173.5|14175|14173.5|14170|14166.5|123
1655386320000|2022-06-16 13:32:00|14174|14172.5|14173|14171.5|14175|14173.5|14173|14171.5|171
1655386330000|2022-06-16 13:32:10|14170.9|14169.4|14172|14170.5|14172|14170.5|14169|14167.5|116
1655386340000|2022-06-16 13:32:20|14173|14171.5|14177.1|14175.6|14178|14176.5|14173|14171.5|80
1655386350000|2022-06-16 13:32:30|14178|14175.5|14179|14177.5|14181|14179.5|14177|14175.5|187
1655386360000|2022-06-16 13:32:40|14180|14176.5|14179|14177.5|14180|14178.5|14178|14176.5|124
1655386370000|2022-06-16 13:32:50|14180|14178.5|14178|14176.5|14181|14179.5|14178|14176.4|180
1655386380000|2022-06-16 13:33:00|14178.9|14176.4|14180|14178.5|14181.9|14180.4|14178|14176.4|96
1655386390000|2022-06-16 13:33:10|14181|14179.5|14183|14180.5|14183|14181.4|14180|14178.5|149
1655386400000|2022-06-16 13:33:20|14182|14179.5|14172|14170.5|14182|14180.5|14172|14170.5|162
1655386410000|2022-06-16 13:33:30|14171|14169.5|14170|14168.5|14171|14169.5|14167|14165.5|496
1655386420000|2022-06-16 13:33:40|14169|14167.5|14168|14166.5|14169|14167.5|14166.1|14164.6|161
1655386430000|2022-06-16 13:33:50|14167|14165.5|14167|14165.5|14168|14166.5|14166|14163.5|107
1655386440000|2022-06-16 13:34:00|14166|14164.5|14165|14163.5|14166|14164.5|14162|14160.4|186
1655386450000|2022-06-16 13:34:10|14164|14162.5|14163|14161.5|14165|14163.4|14163|14161.5|130
1655386460000|2022-06-16 13:34:20|14164|14162.4|14163.9|14161.4|14164.1|14162.6|14163|14161.4|77
1655386470000|2022-06-16 13:34:30|14164|14161.5|14164|14162.5|14164|14162.5|14163.9|14161.5|45
1655386480000|2022-06-16 13:34:40|14163|14161.5|14168|14166.5|14168|14166.5|14163|14161.5|128
1655386490000|2022-06-16 13:34:50|14167|14165.5|14168|14166.5|14168|14166.5|14166|14164.5|34
1655386500000|2022-06-16 13:35:00|14169|14167.5|14171|14169.5|14173|14171.5|14168|14166.5|116
1655386510000|2022-06-16 13:35:10|14172|14170.5|14173|14171.5|14173|14171.5|14171|14169.4|86
1655386520000|2022-06-16 13:35:20|14174|14172.5|14176|14174.5|14176|14174.5|14173.1|14171.6|81
1655386530000|2022-06-16 13:35:30|14177|14175.5|14181|14179.5|14182|14180.5|14177|14175.5|102
1655386540000|2022-06-16 13:35:40|14180|14178.5|14182|14180.5|14183|14180.6|14180|14178.4|245
1655386550000|2022-06-16 13:35:50|14183|14181.5|14186|14184.5|14187|14184.5|14183|14181.5|86
1655386560000|2022-06-16 13:36:00|14186.9|14184.4|14189|14187.5|14190|14188.5|14186|14184.4|321
1655386570000|2022-06-16 13:36:10|14190|14188.5|14186|14184.5|14191|14189.5|14186|14184.4|316
1655386580000|2022-06-16 13:36:20|14186.9|14185.4|14191|14189.5|14193|14191.5|14185|14183.5|169
1655386590000|2022-06-16 13:36:30|14190.9|14189.4|14191|14189.5|14192|14190.5|14190|14188.5|392
1655386600000|2022-06-16 13:36:40|14190|14188.5|14193|14191.5|14193|14191.5|14190|14188.5|62
1655386610000|2022-06-16 13:36:50|14192.9|14190.5|14190|14188.5|14193|14191.5|14189|14187.5|107
1655386620000|2022-06-16 13:37:00|14189.1|14187.6|14191|14188.5|14192|14189.5|14189|14187.4|104
1655386630000|2022-06-16 13:37:10|14190|14189.5|14191|14189.5|14191|14189.5|14190|14188.5|40
1655386640000|2022-06-16 13:37:20|14192|14190.5|14191|14188.5|14194|14192.5|14190|14188.5|66
1655386650000|2022-06-16 13:37:30|14190|14189.5|14194|14192.5|14194|14192.5|14190|14188.5|58
1655386660000|2022-06-16 13:37:40|14193.1|14191.6|14190|14188.5|14193.1|14191.6|14190|14188.5|109
1655386670000|2022-06-16 13:37:50|14191|14189.5|14194|14192.5|14195|14193.5|14191|14189.5|31
1655386680000|2022-06-16 13:38:00|14195|14191.5|14187|14185.5|14195|14191.5|14187|14185.5|48
1655386690000|2022-06-16 13:38:10|14188|14186.5|14187.9|14186.4|14189|14187.5|14186|14184.5|135
1655386700000|2022-06-16 13:38:20|14189|14187.5|14188|14186.5|14189|14187.5|14185|14183.5|154
1655386710000|2022-06-16 13:38:30|14189|14187.5|14187|14185.5|14190|14188.5|14187|14185.5|81
1655386720000|2022-06-16 13:38:40|14188|14186.4|14190|14188.5|14190|14188.5|14187|14185.5|353
1655386730000|2022-06-16 13:38:50|14189|14187.5|14187|14185.5|14190|14187.5|14187|14185.5|48
1655386740000|2022-06-16 13:39:00|14188|14186.5|14186|14184.5|14188|14186.5|14185|14183.5|68
1655386750000|2022-06-16 13:39:10|14187|14185.5|14181.9|14179.4|14189|14187.5|14181|14179|135
1655386760000|2022-06-16 13:39:20|14182|14179.5|14177|14175.5|14183|14181.5|14177|14175.4|216
1655386770000|2022-06-16 13:39:30|14178|14176.5|14179.9|14177.4|14181|14179.5|14177|14175.5|127
1655386780000|2022-06-16 13:39:40|14180|14178.4|14177|14175.5|14182|14179.5|14176|14174.5|231
1655386790000|2022-06-16 13:39:50|14177.9|14176.4|14176|14173.5|14178|14176.5|14175|14173.5|81
1655386800000|2022-06-16 13:40:00|14177|14174.5|14175|14173.5|14177|14175.5|14173|14171.4|291
1655386810000|2022-06-16 13:40:10|14174.1|14172.6|14177|14175.5|14178|14176.5|14174|14172.5|69
1655386820000|2022-06-16 13:40:20|14178|14176.5|14180|14178.5|14180|14178.5|14177|14175.5|162
1655386830000|2022-06-16 13:40:30|14179|14177.5|14175|14173.5|14179|14177.5|14174|14172.4|62
1655386840000|2022-06-16 13:40:40|14174|14172.5|14176|14174.5|14176|14174.5|14173.9|14171.5|77
1655386850000|2022-06-16 13:40:50|14175|14173.5|14180|14178.5|14180|14178.5|14175|14173.4|79
1655386860000|2022-06-16 13:41:00|14179|14177.5|14182|14180.5|14183|14181.5|14179|14177.5|242
1655386870000|2022-06-16 13:41:10|14182.9|14181.4|14186|14184.5|14186|14184.5|14182.9|14181.4|81
1655386880000|2022-06-16 13:41:20|14187|14185.5|14189|14187.5|14190|14188.5|14187|14185.5|186
1655386890000|2022-06-16 13:41:30|14190|14188.5|14188|14186.5|14190|14188.5|14186.1|14184.6|109
1655386900000|2022-06-16 13:41:40|14189|14187.5|14193|14191.5|14193|14191.5|14188|14186.4|253
1655386910000|2022-06-16 13:41:50|14194|14192.5|14193.9|14192.4|14194|14192.5|14191|14189.4|304
1655386920000|2022-06-16 13:42:00|14194|14192.5|14195|14193.5|14195|14193.5|14194|14191.5|95
1655386930000|2022-06-16 13:42:10|14196|14193.4|14198|14196.5|14199|14197.5|14195|14192.5|131
1655386940000|2022-06-16 13:42:20|14199|14195.5|14196|14194.5|14199|14196.5|14195|14193.5|358
1655386950000|2022-06-16 13:42:30|14197|14194.4|14197|14195.5|14198|14196.5|14196|14194.4|61
1655386960000|2022-06-16 13:42:40|14199|14197.5|14199|14196.5|14201|14199.5|14198.1|14196.5|213
1655386970000|2022-06-16 13:42:50|14198|14197.5|14200|14198.5|14200|14198.5|14197|14195.5|84
1655386980000|2022-06-16 13:43:00|14199|14197.5|14200|14197.5|14200|14198.5|14198|14196.5|133
1655386990000|2022-06-16 13:43:10|14199|14198.5|14201|14198.5|14201|14198.5|14198|14195.5|302
1655387000000|2022-06-16 13:43:20|14200|14199.5|14206|14203.5|14206|14204.5|14200|14199.4|171
1655387010000|2022-06-16 13:43:30|14206.9|14204.5|14207|14205.5|14208|14205.5|14206.9|14203.5|59
1655387020000|2022-06-16 13:43:40|14208|14205.4|14212|14210.5|14212|14210.5|14207|14205.4|1067
1655387030000|2022-06-16 13:43:50|14213|14211.5|14214.9|14212.4|14216|14214.5|14213|14210.5|150
1655387040000|2022-06-16 13:44:00|14215|14213.5|14217|14215.5|14218|14215.5|14215|14213.4|100
1655387050000|2022-06-16 13:44:10|14216.9|14214.5|14221|14218.5|14221|14219.5|14216.9|14214.5|194
1655387060000|2022-06-16 13:44:20|14220|14217.5|14215|14213.5|14220|14217.5|14215|14213.5|202
1655387070000|2022-06-16 13:44:30|14215.9|14214.4|14215|14213.5|14216|14214.5|14215|14213.4|113
1655387080000|2022-06-16 13:44:40|14215.9|14214.4|14212|14210.5|14216|14214.5|14212|14210.5|517
1655387090000|2022-06-16 13:44:50|14213|14211.5|14213|14211.5|14214|14212.5|14212|14210.5|189
1655387100000|2022-06-16 13:45:00|14212|14210.5|14215|14213.5|14218|14216.5|14212|14210.5|266
1655387110000|2022-06-16 13:45:10|14215.9|14214.4|14218|14216.5|14218.5|14216.5|14215|14213.5|317
1655387120000|2022-06-16 13:45:20|14218.9|14217.4|14217|14215.5|14220|14218.5|14217|14215.4|187
1655387130000|2022-06-16 13:45:30|14218|14214.5|14218|14215.5|14219|14217.5|14215|14213.5|456
1655387140000|2022-06-16 13:45:40|14219|14216.5|14217|14215.5|14219|14217.5|14216|14214.4|366
1655387150000|2022-06-16 13:45:50|14218|14216.5|14217|14215.5|14220|14218.5|14216|14214.5|167
1655387160000|2022-06-16 13:46:00|14213|14214.5|14217|14215.5|14218|14215.5|14213|14211.5|142
1655387170000|2022-06-16 13:46:10|14216|14214.5|14213|14211.5|14216|14214.5|14210|14208.5|198
1655387180000|2022-06-16 13:46:20|14212|14210.5|14212|14210.5|14214|14212.5|14212|14210.5|237
1655387190000|2022-06-16 13:46:30|14211|14209.5|14209.9|14208.4|14212.9|14211.4|14209.9|14208.4|285
1655387200000|2022-06-16 13:46:40|14210.9|14209.4|14207.9|14206.4|14211|14209.4|14204.9|14203.4|142
1655387210000|2022-06-16 13:46:50|14206.9|14205.4|14207.9|14206.4|14207.9|14206.4|14206.9|14205.4|11
1655387220000|2022-06-16 13:47:00|14207.8|14206.3|14207.8|14206.3|14207.8|14206.3|14207.8|14206.3|0
1655387230000|2022-06-16 13:47:10|14208.1|14206.6|14208.1|14206.6|14208.1|14206.6|14208.1|14206.6|0
1655387250000|2022-06-16 13:47:30|14207.6|14206.1|14207.6|14206.1|14207.6|14206.1|14207.6|14206.1|0
1655387270000|2022-06-16 13:47:50|14201.9|14200.4|14202.9|14200.4|14202.9|14201.4|14198.9|14197.4|2453
1655387280000|2022-06-16 13:48:00|14202|14200.5|14203.9|14202.4|14205.9|14204.4|14202|14200.4|184
1655387290000|2022-06-16 13:48:10|14202.9|14201.4|14203.9|14202.4|14203.9|14202.4|14201.9|14200.4|141
1655387300000|2022-06-16 13:48:20|14202.9|14201.4|14201.9|14200.4|14205|14203.4|14201.9|14200.4|278
1655387310000|2022-06-16 13:48:30|14202.9|14200.5|14201.9|14200.4|14203.9|14202.4|14201.9|14200.4|137
1655387320000|2022-06-16 13:48:40|14200.9|14199.4|14200.9|14199.4|14201.9|14199.5|14200|14198.4|65
1655387330000|2022-06-16 13:48:50|14199.9|14198.4|14197.9|14196.4|14199.9|14198.4|14196.9|14195.4|242
1655387340000|2022-06-16 13:49:00|14199.9|14198.4|14200.9|14199.4|14202.9|14201.4|14199.9|14198.4|171
1655387350000|2022-06-16 13:49:10|14201.9|14202.4|14207.9|14206.4|14207.9|14206.4|14201.9|14202.4|83
1655387360000|2022-06-16 13:49:20|14207|14205.4|14208.9|14207.4|14209.9|14208.4|14205.9|14204.4|75
1655387370000|2022-06-16 13:49:30|14209.9|14208.4|14210.9|14209.4|14213.9|14212.4|14209.9|14208.4|523
1655387380000|2022-06-16 13:49:40|14209.9|14208.4|14207.9|14205.4|14210.9|14209.4|14205.9|14204.4|75
1655387390000|2022-06-16 13:49:50|14206.9|14206.4|14206.9|14205.4|14208.9|14206.5|14206.9|14204.4|58
1655387400000|2022-06-16 13:50:00|14207.9|14206.4|14205.9|14204.4|14208.9|14207.4|14205.9|14204.4|167
1655387410000|2022-06-16 13:50:10|14204.9|14203.4|14200.9|14199.4|14208|14206.4|14200.9|14199.4|194
1655387420000|2022-06-16 13:50:20|14201.9|14200.4|14201.9|14200.4|14202.9|14200.4|14200|14198.5|156
1655387430000|2022-06-16 13:50:30|14202|14199.5|14202.9|14201.4|14203.9|14202.4|14201.8|14199.5|36
1655387440000|2022-06-16 13:50:40|14201.9|14200.4|14201.9|14200.4|14201.9|14200.4|14200.9|14199.4|111
1655387450000|2022-06-16 13:50:50|14200.9|14199.4|14200.9|14199.4|14201.9|14200.4|14200.9|14199.4|63
1655387460000|2022-06-16 13:51:00|14201.9|14200.4|14194.9|14193.4|14201.9|14200.4|14194.9|14193.4|126
1655387470000|2022-06-16 13:51:10|14193.9|14192.4|14194.9|14193.4|14195.9|14194.4|14193.9|14192.4|117
1655387480000|2022-06-16 13:51:20|14196|14193.5|14194.9|14193.4|14196.9|14194.4|14191.9|14190.4|170
1655387490000|2022-06-16 13:51:30|14195|14193.5|14194.9|14193.4|14196.9|14195.4|14192.9|14191.4|68
1655387500000|2022-06-16 13:51:40|14194|14192.5|14196.9|14195.4|14197.9|14196.4|14194|14192.5|100
1655387510000|2022-06-16 13:51:50|14196|14194.5|14191.9|14189.4|14196|14194.5|14190.9|14189.4|91
1655387520000|2022-06-16 13:52:00|14191|14189.5|14191.9|14190.4|14192.9|14191.4|14189.9|14187.5|150
1655387530000|2022-06-16 13:52:10|14192.8|14191.3|14197|14194.5|14197|14195.4|14191.9|14190.4|302
1655387540000|2022-06-16 13:52:20|14196.9|14194.4|14194.9|14193.4|14197.8|14196.3|14194.9|14192.4|180
1655387550000|2022-06-16 13:52:30|14193.9|14192.4|14192.9|14191.4|14193.9|14192.4|14191.9|14189.4|200
1655387560000|2022-06-16 13:52:40|14193.9|14192.4|14194.8|14193.3|14194.8|14193.3|14191.9|14190.4|273
1655387570000|2022-06-16 13:52:50|14193.9|14192.4|14196.9|14195.4|14196.9|14195.4|14193.9|14192.4|153
1655387580000|2022-06-16 13:53:00|14195.9|14194.4|14199.9|14198.4|14201|14198.5|14195.9|14194.4|67
1655387590000|2022-06-16 13:53:10|14198.9|14197.4|14199.9|14198.4|14199.9|14198.4|14197.9|14196.4|102
1655387600000|2022-06-16 13:53:20|14200.9|14198.5|14199.9|14198.4|14200.9|14198.5|14197.9|14196.4|142
1655387610000|2022-06-16 13:53:30|14198.9|14197.4|14199.9|14198.4|14201|14199.4|14198.9|14197.4|72
1655387620000|2022-06-16 13:53:40|14198.9|14197.4|14197.9|14196.4|14198.9|14197.4|14196.9|14195.4|71
1655387630000|2022-06-16 13:53:50|14196.9|14195.4|14194.9|14193.4|14198|14196.5|14194.9|14193.4|86
1655387640000|2022-06-16 13:54:00|14195.9|14194.4|14195.9|14194.4|14197|14195.4|14194.9|14193.4|104
1655387650000|2022-06-16 13:54:10|14196.9|14195.4|14194.9|14193.4|14197.9|14196.4|14193.9|14192.4|74
1655387660000|2022-06-16 13:54:20|14193.9|14192.4|14192.9|14191.4|14193.9|14192.4|14190.9|14189.4|88
1655387670000|2022-06-16 13:54:30|14191.9|14190.4|14194.9|14193.4|14194.9|14193.4|14191.9|14190.4|36
1655387680000|2022-06-16 13:54:40|14193.9|14192.4|14201.9|14199.4|14201.9|14200.4|14193.9|14192.4|416
1655387690000|2022-06-16 13:54:50|14202|14199.5|14201.9|14200.4|14203.9|14202.4|14200.9|14199.4|54
1655387700000|2022-06-16 13:55:00|14200.9|14199.4|14202.9|14201.4|14204|14202.4|14200.9|14199.4|135
1655387710000|2022-06-16 13:55:10|14202.8|14201.3|14199.9|14198.4|14202.9|14201.4|14198.9|14197.4|55
1655387720000|2022-06-16 13:55:20|14200.9|14197.4|14199.9|14198.4|14202.9|14201.4|14199.9|14197.4|111
1655387730000|2022-06-16 13:55:30|14198.9|14197.4|14200.9|14199.4|14200.9|14199.4|14198.9|14197.4|77
1655387740000|2022-06-16 13:55:40|14199.9|14198.4|14196.9|14195.4|14199.9|14198.4|14195.9|14194.4|94
1655387750000|2022-06-16 13:55:50|14195.9|14194.4|14193.9|14192.4|14195.9|14194.4|14192.9|14191.4|127
1655387760000|2022-06-16 13:56:00|14192.9|14191.4|14192.9|14191.4|14193.9|14192.4|14191.9|14190.4|97
1655387770000|2022-06-16 13:56:10|14193.9|14190.4|14190.9|14189.4|14193.9|14192.4|14190.9|14189.4|126
1655387780000|2022-06-16 13:56:20|14189.9|14188.4|14190.9|14189.4|14191.9|14190.4|14189.9|14188.4|77
1655387790000|2022-06-16 13:56:30|14189.9|14188.4|14189.9|14188.4|14190.9|14189.4|14189.9|14188.4|284
1655387800000|2022-06-16 13:56:40|14190.9|14189.4|14191.9|14190.4|14191.9|14190.4|14189.9|14188.4|447
1655387810000|2022-06-16 13:56:50|14192.9|14191.4|14189.9|14188.4|14192.9|14191.4|14189.9|14188.4|221
1655387820000|2022-06-16 13:57:00|||||||||4
1655387830000|2022-06-16 13:57:10|14188.9|14187.4|14187.9|14186.4|14188.9|14188.4|14186.9|14185.4|61
1655387840000|2022-06-16 13:57:20|14186.9|14185.4|14185.9|14184.4|14188.9|14186.4|14184.9|14183.4|101
1655387850000|2022-06-16 13:57:30|14184.9|14183.4|14182.9|14181.4|14185|14183.4|14181.9|14180.4|35
1655387860000|2022-06-16 13:57:40|14183.8|14182.3|14181.9|14180.4|14183.9|14182.4|14181.9|14180.4|84
1655387870000|2022-06-16 13:57:50|14182.9|14181.4|14182.9|14181.4|14182.9|14181.4|14181.9|14180.4|32
1655387880000|2022-06-16 13:58:00|14182|14180.5|14179.9|14177.4|14182.9|14181.4|14179.9|14177.4|200
1655387890000|2022-06-16 13:58:10|14179|14178.4|14175.9|14173.4|14179.9|14178.4|14175.9|14173.4|108
1655387900000|2022-06-16 13:58:20|14174.9|14172.4|14175.9|14174.4|14175.9|14174.4|14173.9|14172.4|42
1655387910000|2022-06-16 13:58:30|14174.9|14173.4|14173.9|14172.4|14174.9|14173.4|14172.9|14171.4|98
1655387920000|2022-06-16 13:58:40|14172.9|14171.4|14174.9|14173.4|14175.9|14173.5|14172.9|14171.4|198
1655387930000|2022-06-16 13:58:50|14173.9|14172.4|14173.9|14172.4|14174.9|14173.4|14171.9|14170.4|212
1655387940000|2022-06-16 13:59:00|14174.9|14173.4|14175.9|14174.4|14176.9|14175.4|14173.9|14172.4|88
1655387950000|2022-06-16 13:59:10|14176.8|14175.3|14176.9|14175.4|14178|14176.4|14173.9|14172.4|352
1655387960000|2022-06-16 13:59:20|14177.9|14176.4|14181.9|14180.4|14182.9|14181.3|14177.9|14176.4|295
1655387970000|2022-06-16 13:59:30|14182.9|14181.4|14181.9|14180.4|14183|14181.4|14181.9|14180.4|219
1655387980000|2022-06-16 13:59:40|14182|14179.5|14183.9|14181.4|14184.9|14183.4|14181.9|14179.4|116
1655387990000|2022-06-16 13:59:50|14183|14182.4|14185.9|14184.4|14185.9|14184.4|14181.9|14180.4|74
1655388000000|2022-06-16 14:00:00|14184.9|14183.4|14189.9|14187.4|14189.9|14188.4|14184.9|14183.4|136
1655388010000|2022-06-16 14:00:10|14188.9|14186.4|14189.9|14188.4|14192.9|14190.4|14187.9|14186.4|164
1655388020000|2022-06-16 14:00:20|14188.9|14187.4|14191.9|14189.4|14193.9|14192.4|14188.9|14187.4|225
1655388030000|2022-06-16 14:00:30|14191|14190.4|14193.9|14192.4|14193.9|14192.4|14190.9|14189.4|1339
1655388040000|2022-06-16 14:00:40|14194.9|14193.4|14196.9|14195.4|14197.9|14196.4|14194.9|14193.4|138
1655388050000|2022-06-16 14:00:50|14195.9|14194.4|14196.9|14195.4|14197.9|14195.5|14195.9|14194.4|108
1655388060000|2022-06-16 14:01:00|14197.9|14196.4|14201.9|14200.4|14201.9|14200.4|14197.9|14195.4|144
1655388070000|2022-06-16 14:01:10|14201|14199.5|14203.9|14202.4|14204.9|14203.4|14200.9|14199.4|302
1655388080000|2022-06-16 14:01:20|14204.9|14201.4|14202.9|14201.4|14204.9|14202.4|14202.9|14201.4|170
1655388090000|2022-06-16 14:01:30|14203.9|14202.4|14202.9|14201.4|14206.9|14205.4|14202.9|14201.4|212
1655388100000|2022-06-16 14:01:40|14203.9|14202.4|14204.9|14203.4|14205.9|14204.4|14200.9|14199.4|203
1655388110000|2022-06-16 14:01:50|14205.9|14204.4|14208.9|14207.4|14208.9|14207.4|14205.9|14204.4|325
1655388120000|2022-06-16 14:02:00|14207.9|14206.4|14210.9|14209.4|14210.9|14209.4|14207.9|14206.4|145
1655388130000|2022-06-16 14:02:10|14211.9|14210.4|14208.9|14207.4|14211.9|14210.4|14207.9|14206|134
1655388140000|2022-06-16 14:02:20|14207.9|14206.4|14207.9|14205.4|14207.9|14206.4|14203.9|14202.4|201
1655388150000|2022-06-16 14:02:30|14208.9|14206.4|14210.9|14209.4|14212.9|14211.4|14208.9|14206.4|209
1655388160000|2022-06-16 14:02:40|14209.9|14208.4|14209.9|14208.4|14209.9|14208.4|14208.9|14207.4|120
1655388170000|2022-06-16 14:02:50|14210.9|14209.4|14211.9|14210.4|14212.9|14211.4|14210.9|14209.4|97
1655388180000|2022-06-16 14:03:00|14212.9|14211.4|14209.9|14208.4|14212.9|14211.4|14209.9|14208.4|138
1655388190000|2022-06-16 14:03:10|14208.9|14207.4|14209.9|14208.4|14209.9|14208.4|14208.9|14207.4|85
1655388200000|2022-06-16 14:03:20|14208.9|14207.4|14208.9|14206.4|14209.9|14207.5|14207.9|14206.4|118
1655388210000|2022-06-16 14:03:30|14207.9|14207.4|14207.9|14206.4|14208.9|14207.4|14207.9|14206.4|62
1655388220000|2022-06-16 14:03:40|14208.9|14207.4|14204.9|14203.4|14208.9|14207.4|14204.9|14203.4|174
1655388230000|2022-06-16 14:03:50|14205.9|14204.4|14204.9|14203.4|14205.9|14204.4|14202.9|14201.4|145
1655388240000|2022-06-16 14:04:00|14203.9|14202.4|14201.9|14200.4|14204.9|14203.4|14201.9|14200.4|240
1655388250000|2022-06-16 14:04:10|14202.9|14201.4|14206.9|14205.4|14206.9|14205.4|14202.9|14201.4|58
1655388260000|2022-06-16 14:04:20|14207|14204.4|14212.9|14211.4|14213.9|14212.4|14205.9|14204.4|116
1655388270000|2022-06-16 14:04:30|14213.9|14212.4|14217.9|14215.4|14217.9|14216.4|14213.9|14211.4|142
1655388280000|2022-06-16 14:04:40|14216.9|14214.5|14217.9|14215.4|14218.9|14217.4|14214.9|14213.4|232
1655388290000|2022-06-16 14:04:50|14216.9|14214.4|14219.9|14218.4|14220.9|14219.4|14215.9|14214.4|217
1655388300000|2022-06-16 14:05:00|14218.9|14217.4|14221.9|14220.4|14222.9|14221.4|14217.9|14216.4|163
1655388310000|2022-06-16 14:05:10|14222.9|14219.4|14220.9|14219.4|14222.9|14220.4|14220.9|14219.4|28
1655388320000|2022-06-16 14:05:20|14221.9|14220.4|14220.9|14218.4|14222|14220.4|14218.9|14217.4|187
1655388330000|2022-06-16 14:05:30|14221.9|14219.4|14220.9|14219.4|14222.9|14220.4|14219.9|14218.4|146
1655388340000|2022-06-16 14:05:40|14221.9|14220.4|14222.9|14221.4|14223.9|14221.4|14220.9|14219.4|81
1655388350000|2022-06-16 14:05:50|14223.9|14222.4|14227.9|14226.4|14227.9|14226.4|14223.9|14221.4|455
1655388360000|2022-06-16 14:06:00|14226.9|14225.4|14229.9|14228.4|14230.9|14229.4|14226.9|14225.4|133
1655388370000|2022-06-16 14:06:10|14228.9|14227.4|14229.9|14228.4|14234|14231.5|14228.9|14227.4|182
1655388380000|2022-06-16 14:06:20|14230|14227.5|14225.9|14223.4|14230|14227.5|14224.9|14223.4|250
1655388390000|2022-06-16 14:06:30|14225|14223.5|14225.9|14224.4|14226.9|14225.4|14222.9|14221.4|222
1655388400000|2022-06-16 14:06:40|14224.9|14223.4|14227|14225.5|14227|14225.5|14223.9|14222.4|97
1655388410000|2022-06-16 14:06:50|14226.9|14225.4|14235.9|14233.4|14235.9|14234.4|14226.9|14225.4|290
1655388420000|2022-06-16 14:07:00|14234.9|14232.4|14230.9|14229.4|14235|14233.4|14229.9|14228.4|244
1655388430000|2022-06-16 14:07:10|14229.9|14228.4|14229.9|14227.4|14232.9|14231.4|14228.9|14226.4|123
1655388440000|2022-06-16 14:07:20|14229|14228.4|14222.9|14221.4|14229|14228.4|14221.9|14220.4|171
1655388450000|2022-06-16 14:07:30|14223.9|14222.4|14221.9|14220.4|14223.9|14222.4|14219.9|14218.4|151
1655388460000|2022-06-16 14:07:40|14223|14220.5|14224.9|14223.4|14225.9|14224.4|14221.9|14220.4|152
1655388470000|2022-06-16 14:07:50|14225.9|14222.4|14222.9|14221.4|14225.9|14222.4|14221.9|14220.4|130
1655388480000|2022-06-16 14:08:00|14221.9|14220.4|14218.9|14217.4|14221.9|14220.4|14217.9|14215.4|158
1655388490000|2022-06-16 14:08:10|14219.9|14218.4|14220.9|14219.4|14221.9|14220.4|14218.9|14217.4|112
1655388500000|2022-06-16 14:08:20|14221.9|14220.4|14222.9|14221.4|14223|14221.4|14221.9|14219.4|90
1655388510000|2022-06-16 14:08:30|14223.8|14222.3|14221.9|14219.4|14224|14222.4|14219.9|14218.4|204
1655388520000|2022-06-16 14:08:40|14220.9|14220.4|14221.9|14220.4|14223|14221.4|14220.9|14219.4|127
1655388530000|2022-06-16 14:08:50|14220.9|14219.4|14220.9|14218.4|14222|14220.4|14219.9|14218.4|58
1655388540000|2022-06-16 14:09:00|14219.9|14217.4|14220.9|14219.4|14221.9|14220.4|14218.9|14217.4|89
1655388550000|2022-06-16 14:09:10|14221.9|14220.4|14216.9|14214.4|14224.9|14223.4|14215.9|14214.4|287
1655388560000|2022-06-16 14:09:20|14215.9|14215.4|14215.9|14214.4|14217.9|14215.4|14215.9|14214.4|169
1655388570000|2022-06-16 14:09:30|14216|14214.5|14220.9|14219.4|14220.9|14219.4|14215.9|14213.4|175
1655388580000|2022-06-16 14:09:40|14221.8|14220.3|14226.9|14225.4|14227|14225.4|14221|14219.5|219
1655388590000|2022-06-16 14:09:50|14227|14224.5|14227.9|14226.4|14228.9|14226.5|14226.9|14224.5|66
1655388600000|2022-06-16 14:10:00|14229.9|14228.4|14228.9|14227.4|14230.9|14229.4|14227.9|14226.4|242
1655388610000|2022-06-16 14:10:10|14229.9|14227.5|14231.9|14230.4|14231.9|14230.4|14229|14227.5|199
1655388620000|2022-06-16 14:10:20|14230.9|14229.4|14231.9|14230.4|14232.9|14231.4|14229.9|14228.4|119
1655388630000|2022-06-16 14:10:30|14232|14230.5|14230.9|14229.4|14233|14231.4|14226.9|14225.4|179
1655388640000|2022-06-16 14:10:40|14229.9|14228.4|14232.9|14231.4|14233.9|14232.4|14229.9|14228.4|126
1655388650000|2022-06-16 14:10:50|14231.9|14230.4|14234.9|14233.4|14234.9|14233.4|14231.9|14230.4|67
1655388660000|2022-06-16 14:11:00|14234|14232.4|14232.9|14231.4|14234|14233.4|14230.9|14229.4|115
1655388670000|2022-06-16 14:11:10|14233.9|14231.5|14236.9|14235.4|14236.9|14235.4|14231.9|14230.4|241
1655388680000|2022-06-16 14:11:20|14235.9|14234.4|14236.9|14235.4|14237.9|14236.4|14235.9|14234.4|56
1655388690000|2022-06-16 14:11:30|14237.9|14236.4|14232.9|14230.4|14237.9|14236.4|14232.9|14230.4|77
1655388700000|2022-06-16 14:11:40|14232|14230.5|14232.9|14231.4|14232.9|14231.4|14231.9|14230.4|60
1655388710000|2022-06-16 14:11:50|14231.9|14230.4|14228.9|14227.4|14233.9|14231.4|14228.9|14227.4|100
1655388720000|2022-06-16 14:12:00|14229.9|14226.4|14234.9|14233.4|14234.9|14233.4|14227.9|14226.4|118
1655388730000|2022-06-16 14:12:10|14235.8|14234.3|14233.9|14232.4|14236.6|14235.1|14233.9|14232.4|330
1655388740000|2022-06-16 14:12:20|14232.9|14231.4|14232.9|14231.4|14235.9|14234.4|14232.9|14231.4|142
1655388750000|2022-06-16 14:12:30|14233.9|14232.4|14235.9|14234.4|14237.9|14236.4|14233.9|14232.4|167
1655388760000|2022-06-16 14:12:40|14234.9|14233.4|14236.9|14235.4|14237.9|14236.4|14233.9|14232.4|168
1655388770000|2022-06-16 14:12:50|14237.9|14235.5|14235.9|14234.4|14237.9|14236.4|14235.9|14234.4|180
1655388780000|2022-06-16 14:13:00|14236.8|14235.3|14233.9|14232.4|14236.8|14235.3|14233.9|14232.4|249
1655388790000|2022-06-16 14:13:10|14234.9|14233.4|14231.9|14230.4|14234.9|14233.4|14231.9|14229.4|82
1655388800000|2022-06-16 14:13:20|14230.9|14229.4|14231.9|14230.4|14231.9|14230.4|14227.9|14226.4|328
1655388810000|2022-06-16 14:13:30|14230.9|14228.4|14228.9|14227.4|14231.9|14230.4|14227.9|14226.4|246
1655388820000|2022-06-16 14:13:40|14227.9|14226.4|14227.9|14226.4|14228.9|14226.4|14227.9|14226.4|114
1655388830000|2022-06-16 14:13:50|14227|14225.5|14232.9|14231.4|14232.9|14231.4|14226.9|14225.4|205
1655388840000|2022-06-16 14:14:00|14231.9|14230.4|14233.9|14232.4|14233.9|14232.4|14230.9|14229.4|1596
1655388850000|2022-06-16 14:14:10|14232.9|14231.4|14235.9|14234.4|14235.9|14234.4|14232|14230.5|178
1655388860000|2022-06-16 14:14:20|14234.9|14233.4|14235.9|14234.4|14236.9|14235.4|14234.9|14233.4|132
1655388870000|2022-06-16 14:14:30|14234.9|14233.4|14233.9|14232.4|14234.9|14233.4|14233.9|14231.4|136
1655388880000|2022-06-16 14:14:40|14234.9|14233.4|14233.9|14231.4|14236.9|14235.4|14232.9|14231.4|232
1655388890000|2022-06-16 14:14:50|14232.9|14232.4|14233.9|14232.4|14233.9|14232.4|14232.9|14231.4|39
1655388900000|2022-06-16 14:15:00|14233|14231.5|14231.9|14230.4|14233.9|14232.4|14230.9|14229.4|177
1655388910000|2022-06-16 14:15:10|14230.9|14229.4|14229.9|14228.4|14230.9|14229.4|14227.9|14226.4|265
1655388920000|2022-06-16 14:15:20|14230.9|14228.3|14227.9|14226.4|14230.9|14228.3|14226.2|14224.7|298
1655388930000|2022-06-16 14:15:30|14229.9|14228.4|14231.9|14230.4|14232.9|14231.4|14229.9|14228.4|205
1655388940000|2022-06-16 14:15:40|14230.9|14229.4|14232.9|14231.4|14232.9|14231.4|14230.9|14229.4|137
1655388950000|2022-06-16 14:15:50|14231.9|14230.4|14227.9|14226.4|14231.9|14231.4|14227.9|14226.4|193
1655388960000|2022-06-16 14:16:00|14228.9|14227.4|14229.9|14228.4|14231.9|14230.4|14228.9|14227.4|48
1655388970000|2022-06-16 14:16:10|14228.9|14226.4|14230.9|14229.4|14230.9|14229.4|14227.9|14226.4|38
1655388980000|2022-06-16 14:16:20|14231.9|14230.4|14233.9|14232.4|14233.9|14232.4|14230.9|14229.4|38
1655388990000|2022-06-16 14:16:30|14232.9|14231.4|14237.9|14235.4|14237.9|14236.4|14232.9|14231.4|185
1655389000000|2022-06-16 14:16:40|14238.9|14236.4|14236.9|14235.4|14238.9|14237.4|14235.9|14234.4|173
1655389010000|2022-06-16 14:16:50|14237.9|14236.4|14236.9|14235.4|14237.9|14236.4|14235.9|14234.4|96
1655389020000|2022-06-16 14:17:00|14237.9||14236.9||14237.9||14236.9||65
1655389030000|2022-06-16 14:17:10|14237.9|14236.4|14236.9|14235.4|14239.9|14238.4|14236.9|14235.4|59
1655389040000|2022-06-16 14:17:20|14235.9|14234.4|14229.9|14228.4|14236.9|14234.5|14229.9|14228.4|166
1655389050000|2022-06-16 14:17:30|14230.9|14229.4|14230.9|14229.4|14231.9|14230.4|14229.9|14228.4|98
1655389060000|2022-06-16 14:17:40|14229.9|14228.4|14231.9|14229.4|14231.9|14230.4|14227.9|14226.4|382
1655389070000|2022-06-16 14:17:50|14230.9|14230.4|14230.9|14229.4|14231.9|14230.4|14229.9|14228.4|139
1655389080000|2022-06-16 14:18:00|14229|14227.5|14224.9|14222.4|14229|14227.5|14223.9|14222.4|130
1655389090000|2022-06-16 14:18:10|14223.9|14222.3|14225.9|14224.4|14226.9|14225.4|14223.9|14222.3|47
1655389100000|2022-06-16 14:18:20|14225.8|14224.3|14221.9|14220.4|14225.9|14224.4|14221.9|14220.4|75
1655389110000|2022-06-16 14:18:30|14222.9|14221.4|14222.9|14221.4|14222.9|14221.4|14221.9|14221.4|74
1655389120000|2022-06-16 14:18:40|14223.9|14222.4|14222.9|14221.4|14223.9|14222.4|14220.9|14219.4|114
1655389130000|2022-06-16 14:18:50|14223.8|14221.3|14228.9|14227.4|14228.9|14227.4|14222.9|14220.4|188
1655389140000|2022-06-16 14:19:00|14229.9|14228.4|14230.9|14229.4|14231.9|14229.4|14228.9|14227.3|75
1655389150000|2022-06-16 14:19:10|14229.9|14228.4|14228.9|14227.4|14229.9|14228.4|14226.9|14225.4|236
1655389160000|2022-06-16 14:19:20|14227.9|14226.4|14229.9|14228.4|14229.9|14228.4|14226.9|14225.4|75
1655389170000|2022-06-16 14:19:30|14229.8|14227.3|14229.9|14228.4|14231.9|14230.4|14228.8|14226.4|242
1655389180000|2022-06-16 14:19:40|14228.9|14227.4|14231.9|14230.4|14231.9|14230.4|14228.9|14227.4|126
1655389190000|2022-06-16 14:19:50|14230.9|14229.4|14230.9|14229.4|14231.9|14230.4|14228.9|14227.4|32
1655389200000|2022-06-16 14:20:00|14230.8|14228.4|14227.9|14226.4|14231.9|14230.4|14227.9|14226.4|66
1655389210000|2022-06-16 14:20:10|14226.9|14225.4|14224.9|14223.4|14228.9|14227.4|14224.9|14223.4|97
1655389220000|2022-06-16 14:20:20|14223.9|14222.4|14220.9|14219.4|14223.9|14222.4|14219.9|14218.4|237
1655389230000|2022-06-16 14:20:30|14221.9|14220.4|14222.9|14221.4|14223.9|14222.4|14220.9|14219.4|109
1655389240000|2022-06-16 14:20:40|14223.8|14222.3|14223.9|14222.4|14223.9|14222.4|14222.8|14221.3|39
1655389250000|2022-06-16 14:20:50|14223.8|14222.3|14226.9|14225.4|14226.9|14225.4|14223.8|14221.4|61
1655389260000|2022-06-16 14:21:00|14227.9|14224.4|14229.9|14228.4|14230.9|14229.4|14227.9|14224.4|92
1655389270000|2022-06-16 14:21:10|14230.9|14227.4|14231.9|14230.4|14231.9|14230.4|14229.9|14227.4|101
1655389280000|2022-06-16 14:21:20|14232.8|14230.3|14229.9|14228.4|14232.9|14231.4|14229.9|14228.4|128
1655389290000|2022-06-16 14:21:30|14230.9|14229.4|14228.9|14227.4|14230.9|14229.4|14228.9|14227.4|146
1655389300000|2022-06-16 14:21:40|14229.9|14228.4|14228.9|14227.4|14230.9|14229.4|14228.9|14227.4|187
1655389310000|2022-06-16 14:21:50|14229.9|14228.4|14229.9|14228.4|14230|14228.5|14228.9|14227.4|86
1655389320000|2022-06-16 14:22:00|14228.9|14227.4|14229.9|14228.4|14229.9|14228.4|14228.9|14227.4|57
1655389330000|2022-06-16 14:22:10|14230.9|14227.4|14230.9|14229.4|14232.9|14231.4|14230.9|14227.4|182
1655389340000|2022-06-16 14:22:20|14229.9|14227.4|14230.9|14229.4|14232.8|14231.3|14229.9|14227.4|67
1655389350000|2022-06-16 14:22:30|14229.9|14228.4|14229.9|14228.4|14230.9|14229.4|14229.9|14228.3|98
1655389360000|2022-06-16 14:22:40|14230.9|14229.4|14229.9|14228.4|14230.9|14229.4|14228.9|14227.4|60
1655389370000|2022-06-16 14:22:50|14230.9|14229.4|14228.9|14227.4|14230.9|14229.4|14228.9|14227.4|35
1655389380000|2022-06-16 14:23:00|14227.9|14226.4|14228.9|14227.4|14229.9|14228.4|14227.9|14226.4|172
1655389390000|2022-06-16 14:23:10|14229.8|14227.3|14231.9|14230.4|14231.9|14230.4|14229.8|14227.3|21
1655389400000|2022-06-16 14:23:20|14230.9|14229.4|14230.9|14228.4|14231.9|14230.4|14229.9|14228.4|62
1655389410000|2022-06-16 14:23:30|14231.8|14229.4|14232.9|14230.4|14232.9|14230.4|14230.9|14229.4|36
1655389420000|2022-06-16 14:23:40|14231.9|14231.3|14232.9|14231.4|14232.9|14231.4|14230.9|14229.3|108
1655389430000|2022-06-16 14:23:50|14233.9|14232.4|14235.9|14234.4|14236.9|14235.4|14232.9|14231.4|72
1655389440000|2022-06-16 14:24:00|14236.8|14233.4|14236.9|14235.4|14236.9|14235.4|14235.9|14233.4|88
1655389450000|2022-06-16 14:24:10|14235.9|14234.4|14237.9|14236.4|14237.9|14236.4|14235.9|14234.4|54
1655389460000|2022-06-16 14:24:20|14238.9|14237.4|14244.9|14242.4|14244.9|14242.4|14238.9|14237.4|287
1655389470000|2022-06-16 14:24:30|14243.9|14243.4|14247.9|14246.4|14247.9|14246.4|14242.9|14241.4|244
1655389480000|2022-06-16 14:24:40|14248.9|14247.4|14248.9|14247.4|14249.9|14248.4|14248.9|14247.3|50
1655389490000|2022-06-16 14:24:50|14247.9|14246.4|14247.9|14245.4|14247.9|14246.4|14246.9|14245.4|52
1655389500000|2022-06-16 14:25:00|14246.9|14246.4|14243.9|14242.4|14246.9|14246.4|14242.9|14241.4|115
1655389510000|2022-06-16 14:25:10|14245.9|14244.4|14243.9|14242.4|14246|14244.5|14243.9|14242.4|207
1655389520000|2022-06-16 14:25:20|14244.9|14243.4|14245.9|14244.4|14246.9|14245.4|14243.8|14241.4|331
1655389530000|2022-06-16 14:25:30|14246.9|14245.4|14249.9|14248.4|14250.9|14249.4|14246.9|14245.4|118
1655389540000|2022-06-16 14:25:40|14250.9|14249.4|14251.9|14250.4|14253.9|14252.4|14250.9|14249.4|221
1655389550000|2022-06-16 14:25:50|14252.9|14251.4|14254.9|14253.4|14255.9|14253.4|14251.9|14250.4|238
1655389560000|2022-06-16 14:26:00|14253.9|14252.4|14253.9|14252.4|14254.9|14253.4|14253.9|14251.4|144
1655389570000|2022-06-16 14:26:10|14252.9|14251.4|14254.9|14252.4|14254.9|14253.4|14252.9|14251.4|221
1655389580000|2022-06-16 14:26:20|14253.9|14253.3|14255.9|14254.4|14255.9|14254.4|14253.9|14252.4|141
1655389590000|2022-06-16 14:26:30|14254.9|14253.4|14256.9|14255.4|14258.9|14257.4|14253.9|14252.4|405
1655389600000|2022-06-16 14:26:40|14257.8|14255.3|14257.9|14256.4|14259.9|14258.4|14256.9|14255.3|164
1655389610000|2022-06-16 14:26:50|14256.9|14255.4|14257.9|14255.4|14258.9|14257.4|14255.9|14254.4|84
1655389620000|2022-06-16 14:27:00|14256.9|14254.4|14256.9|14255.4|14256.9|14255.4|14254.9|14253.4|54
1655389630000|2022-06-16 14:27:10|14255.9|14254.4|14256.9|14254.4|14258.9|14257.4|14255.9|14254.4|103
1655389640000|2022-06-16 14:27:20|14255.9|14255.4|14255.9|14254.4|14256.9|14255.4|14254.9|14253.3|111
1655389650000|2022-06-16 14:27:30|14256.8|14255.3|14252.9|14251.4|14256.9|14255.4|14251.9|14250.4|124
1655389660000|2022-06-16 14:27:40|14251.9|14250.4|14253.9|14251.4|14253.9|14251.4|14250.9|14249.4|104
1655389670000|2022-06-16 14:27:50|14254.9|14252.4|14259.9|14258.4|14259.9|14258.4|14254.9|14252.4|95
1655389680000|2022-06-16 14:28:00|14260.9|14259.4|14262.9|14261.4|14262.9|14261.4|14259.9|14258.4|155
1655389690000|2022-06-16 14:28:10|14263.9|14262.4|14266.9|14265.4|14268.9|14267.4|14263.9|14262.4|319
1655389700000|2022-06-16 14:28:20|14265.9|14264.4|14261.9|14260.4|14265.9|14265.4|14259.8|14258.3|204
1655389710000|2022-06-16 14:28:30|14262.9|14261.4|14260.9|14259.4|14265.9|14264.4|14260.9|14258.4|191
1655389720000|2022-06-16 14:28:40|14259.9|14258.4|14261.9|14260.4|14262.9|14261.4|14258.9|14257.4|80
1655389730000|2022-06-16 14:28:50|14262.8|14260.3|14265.9|14264.4|14265.9|14264.4|14261.9|14260.3|228
1655389740000|2022-06-16 14:29:00|14264.9|14263.4|14264.9|14262.4|14264.9|14263.4|14261.9|14260.4|116
1655389750000|2022-06-16 14:29:10|14263.9|14263.4|14262.9|14261.4|14264.9|14263.4|14261.9|14260.4|212
1655389760000|2022-06-16 14:29:20|14263.9|14260.4|14264.9|14263.4|14265.9|14264.4|14263.9|14260.4|178
1655389770000|2022-06-16 14:29:30|14265.9|14264.4|14267.9|14266.4|14268.9|14267.4|14264.9|14263.4|105
1655389780000|2022-06-16 14:29:40|14266.9|14265.4|14266.9|14265.4|14268.9|14267.4|14265.9|14264.4|61
1655389790000|2022-06-16 14:29:50|14268.8|14266.3|14267.9|14266.4|14268.9|14267.4|14266.9|14265.4|69
1655389800000|2022-06-16 14:30:00|14268.9|14267.4|14266.9|14264.4|14270.9|14269.4|14265.9|14264.4|165
1655389810000|2022-06-16 14:30:10|14265.9|14262.4|14260.9|14259.4|14265.9|14263.3|14260.9|14259.4|269
1655389820000|2022-06-16 14:30:20|14259.9|14258.4|14264.9|14263.4|14264.9|14263.4|14257.9|14256.4|172
1655389830000|2022-06-16 14:30:30|14263.9|14262.4|14261.9|14259.4|14264.9|14263.4|14260.9|14259.4|58
1655389840000|2022-06-16 14:30:40|14260.9|14260.4|14261.9|14260.4|14261.9|14260.4|14259.8|14257.4|43
1655389850000|2022-06-16 14:30:50|14262|14260.5|14264.9|14263.4|14265.9|14264.4|14261.9|14260.4|118
1655389860000|2022-06-16 14:31:00|14263.9|14262.4|14259.9|14258.4|14263.9|14262.4|14258.9|14257.4|66
1655389870000|2022-06-16 14:31:10|14260.9|14259.4|14260.9|14259.4|14261.9|14260.4|14259.9|14258.3|154
1655389880000|2022-06-16 14:31:20|14259.9|14258.4|14260.9|14259.4|14261.9|14260.4|14259.9|14258.3|58
1655389890000|2022-06-16 14:31:30|14261.9|14260.4|14261.9|14260.4|14261.9|14260.4|14259.9|14258.4|36
1655389900000|2022-06-16 14:31:40|14260.9|14259.4|14263.9|14262.4|14264.9|14263.4|14260.9|14259.4|138
1655389910000|2022-06-16 14:31:50|14264.9|14263.4|14265.9|14264.4|14266.9|14265.4|14264.9|14263.4|238
1655389920000|2022-06-16 14:32:00|14266.9|14265.4|14269.9|14268.4|14270.8|14268.4|14265.9|14264.4|211
1655389930000|2022-06-16 14:32:10|14270.9|14269.3|14270.9|14269.4|14271.9|14270.4|14269.9|14268.4|184
1655389940000|2022-06-16 14:32:20|14271.9|14270.4|14271.9|14270.4|14271.9|14270.4|14270|14268.5|125
1655389950000|2022-06-16 14:32:30|14270.9|14269.4|14270.9|14269.4|14271.9|14270.4|14270.8|14269.3|134
1655389960000|2022-06-16 14:32:40|14271.8|14270.3|14274.9|14273.4|14275.8|14274.3|14271.8|14269.4|115
1655389970000|2022-06-16 14:32:50|14274.8|14272.4|14274.9|14273.4|14274.9|14273.4|14273.9|14272.4|66
1655389980000|2022-06-16 14:33:00|14273.9|14272.4|14274.9|14273.4|14274.9|14273.4|14270|14268.5|208
1655389990000|2022-06-16 14:33:10|14275.9|14272.4|14274.9|14273.4|14275.9|14273.4|14273|14271.5|228
1655390000000|2022-06-16 14:33:20|14275.9|14272.4|14273.9|14272.4|14276.9|14275.4|14272.9|14271.3|256
1655390010000|2022-06-16 14:33:30|14274.9|14273.4|14273.9|14271.4|14275.9|14274.4|14272.9|14271.4|91
1655390020000|2022-06-16 14:33:40|14275.9|14272.4|14276.9|14275.4|14276.9|14275.4|14275.9|14272.4|58
1655390030000|2022-06-16 14:33:50|14277.8|14276.3|14277.9|14276.4|14277.9|14276.4|14276.9|14275.4|102
1655390040000|2022-06-16 14:34:00|14276.9|14275.4|14275.9|14274.4|14276.9|14275.4|14274.9|14273.3|135
1655390050000|2022-06-16 14:34:10|14274.9|14273.4|14275.9|14273.4|14275.9|14274.4|14273.9|14272.4|50
1655390060000|2022-06-16 14:34:20|14274.9|14274.4|14278.9|14277.4|14279.9|14278.4|14274.9|14274.4|122
1655390070000|2022-06-16 14:34:30|14279.9|14278.4|14278.9|14277.4|14280.9|14279.4|14278.9|14277.4|206
1655390080000|2022-06-16 14:34:40|14280.9|14279.4|14279.9|14278.4|14280.9|14279.4|14279.9|14278.4|108
1655390090000|2022-06-16 14:34:50|14280.9|14279.4|14282.9|14281.4|14282.9|14281.4|14279.9|14278.4|141
1655390100000|2022-06-16 14:35:00|14283.9|14282.4|14280.8|14279.3|14283.9|14282.4|14278.9|14276.4|156
1655390110000|2022-06-16 14:35:10|14279.9|14278.4|14276.9|14275.4|14280.9|14278.4|14276.9|14275.4|135
1655390120000|2022-06-16 14:35:20|14275.9|14274.4|14276.9|14274.4|14276.9|14275.4|14274.9|14273.4|184
1655390130000|2022-06-16 14:35:30|14276.8|14275.3|14275.9|14274.4|14278.9|14277.4|14275.9|14274.3|83
1655390140000|2022-06-16 14:35:40|14276.9|14275.4|14278.9|14277.4|14278.9|14277.4|14275.9|14274.4|218
1655390150000|2022-06-16 14:35:50|14278|14276.5|14276.9|14275.4|14278|14276.5|14276.9|14275.4|201
1655390160000|2022-06-16 14:36:00|14277.9|14276.4|14278.9|14276.4|14278.9|14277.4|14277.9|14275.4|115
1655390170000|2022-06-16 14:36:10|14277.9|14277.3|14284.9|14282.4|14285.9|14284.4|14277.9|14277.3|305
1655390180000|2022-06-16 14:36:20|14285.9|14283.4|14284.8|14282.3|14285.9|14284.4|14283.9|14282.3|160
1655390190000|2022-06-16 14:36:30|14284.9|14282.4|14282.9|14280.4|14284.9|14283.4|14281.9|14280.4|102
1655390200000|2022-06-16 14:36:40|14283.9|14281.4|14282.9|14280.4|14283.9|14282.4|14281.9|14280.4|116
1655390210000|2022-06-16 14:36:50|14281.9|14281.4|14278.9|14277.4|14282.9|14281.4|14276.9|14275.4|274
1655390220000|2022-06-16 14:37:00|14278|14276.5|14280.9|14278.4|14280.9|14279.4|14276.9|14275.4|228
1655390230000|2022-06-16 14:37:10|14280.8|14279.3|14282.9|14281.4|14283.9|14281.4|14278.9|14277.4|340
1655390240000|2022-06-16 14:37:20|14281.9|14280.4|14281.9|14280.4|14281.9|14280.4|14280.9|14279.3|506
1655390250000|2022-06-16 14:37:30|14282.9|14281.3|14282.9|14281.4|14284|14282.5|14282.8|14281.3|111
1655390260000|2022-06-16 14:37:40|14283.9|14282.4|14281.9|14279.4|14284.9|14283.4|14280.9|14279.4|90
1655390270000|2022-06-16 14:37:50|14280.9|14278.4|14278.9|14277.4|14280.9|14278.4|14278.9|14277.4|89
1655390280000|2022-06-16 14:38:00|14277.9|14276.4|14276.9|14275.4|14278.9|14277.4|14276.9|14275.4|82
1655390290000|2022-06-16 14:38:10|14277.9|14276.4|14281.9|14280.4|14281.9|14280.4|14277.9|14276.4|183
1655390300000|2022-06-16 14:38:20|14282.8|14281.3|14279|14277.5|14282.8|14281.3|14276.9|14275.3|66
1655390310000|2022-06-16 14:38:30|14278.9|14277.4|14276.9|14275.4|14278.9|14277.4|14276.9|14275.4|47
1655390320000|2022-06-16 14:38:40|14277.9|14277.4|14276.9|14275.4|14280.9|14279.4|14275.9|14274.4|169
1655390330000|2022-06-16 14:38:50|14275.9|14274.4|14274.9|14273.4|14276.9|14275.4|14273.9|14272.4|124
1655390340000|2022-06-16 14:39:00|14273.9|14272.4|14277.9|14276.4|14277.9|14276.4|14273.9|14272.4|164
1655390350000|2022-06-16 14:39:10|14277.8|14276.3|14272.9|14271.4|14277.9|14276.4|14272.9|14271.4|192
1655390360000|2022-06-16 14:39:20|14273.9|14272.4|14272.9|14271.4|14273.9|14272.4|14270.9|14269.3|66
1655390370000|2022-06-16 14:39:30|14273.8|14272.3|14274.9|14273.4|14274.9|14273.4|14271.9|14270.4|157
1655390380000|2022-06-16 14:39:40|14273.9|14272.4|14276.9|14275.4|14279.9|14277.4|14273.9|14272.4|195
1655390390000|2022-06-16 14:39:50|14277.9|14276.4|14278.9|14277.4|14279.9|14278.4|14276.9|14275.4|63
1655390400000|2022-06-16 14:40:00|14277.9|14276.4|14277.9|14276.4|14278|14276.5|14274.9|14273.3|118
1655390410000|2022-06-16 14:40:10|14278.9|14277.4|14284.9|14283.4|14284.9|14283.4|14278.9|14277.4|179
1655390420000|2022-06-16 14:40:20|14283.9|14282.4|14286.9|14285.4|14287.9|14286.4|14283.9|14282.4|225
1655390430000|2022-06-16 14:40:30|14287.9|14284.4|14286.9|14285.4|14287.9|14285.4|14285.9|14284.4|41
1655390440000|2022-06-16 14:40:40|14287.8|14285.3|14286.9|14285.4|14287.9|14285.4|14285.9|14284.4|132
1655390450000|2022-06-16 14:40:50|14285.9|14284.4|14279.9|14278.4|14285.9|14284.4|14279.9|14278.4|312
1655390460000|2022-06-16 14:41:00|14279|14277.5|14275.9|14274.4|14280.9|14279.4|14272.9|14271.4|320
1655390470000|2022-06-16 14:41:10|14274.9|14273.4|14277.9|14276.4|14278.9|14277.4|14273.9|14272.3|270
1655390480000|2022-06-16 14:41:20|14279.9|14277.4|14279.9|14278.4|14280.9|14279.4|14279.9|14277.4|186
1655390490000|2022-06-16 14:41:30|14278.9|14277.4|14280.9|14279.4|14280.9|14279.4|14278.9|14277.4|50
1655390500000|2022-06-16 14:41:40|14279.9|14278.4|14279.9|14278.4|14280.9|14279.4|14278.9|14277.4|147
1655390510000|2022-06-16 14:41:50|14278.9|14277.4|14279.9|14278.4|14279.9|14278.4|14278.9|14277.4|299
1655390520000|2022-06-16 14:42:00|14279.8|14277.4|14278.9|14277.4|14280.9|14279.4|14278.9|14277.4|77
1655390530000|2022-06-16 14:42:10|14280.8|14278.3|14280.9|14279.4|14281.9|14280.4|14279.9|14278.3|233
1655390540000|2022-06-16 14:42:20|14279.9|14278.4|14278.9|14277.4|14280.9|14279.4|14278.9|14277.4|165
1655390550000|2022-06-16 14:42:30|14279.9|14278.4|14280.9|14279.4|14284.9|14283.4|14278.9|14277.4|2212
1655390560000|2022-06-16 14:42:40|14281.9|14278.4|14283.9|14282.4|14283.9|14282.4|14281.9|14278.4|106
1655390570000|2022-06-16 14:42:50|14284.8|14283.3|14286.9|14285.4|14287.9|14286.4|14283.9|14282.4|80
1655390580000|2022-06-16 14:43:00|14287.9|14286.4|14286.8|14285.3|14287.9|14286.4|14285.9|14284.4|36
1655390590000|2022-06-16 14:43:10|14287.9|14286.4|14288.9|14287.4|14290.9|14289.4|14287.9|14286.4|110
1655390600000|2022-06-16 14:43:20|14287.9|14286.4|14283.9|14282.4|14287.9|14286.4|14283.9|14282.4|138
1655390610000|2022-06-16 14:43:30|14282.9|14281.4|14281.9|14280.4|14282.9|14281.4|14279.9|14278.4|125
1655390620000|2022-06-16 14:43:40|14280.9|14279.4|14280.9|14279.4|14281.9|14279.4|14278.9|14277.4|205
1655390630000|2022-06-16 14:43:50|14279.9|14278.4|14279.9|14278.4|14280.9|14279.4|14278.9|14277.4|64
1655390640000|2022-06-16 14:44:00|14278.9|14277.4|14278.9|14277.4|14279.9|14278.4|14277.9|14276.4|98
1655390650000|2022-06-16 14:44:10|14277.9|14276.4|14278.9|14277.4|14278.9|14277.4|14277.9|14275.4|42
1655390660000|2022-06-16 14:44:20|14277.9|14276.4|14281.9|14280.4|14281.9|14280.4|14277.9|14276.4|132
1655390670000|2022-06-16 14:44:30|14282.9|14281.4|14284.9|14283.4|14284.9|14283.4|14282.9|14281.4|130
1655390680000|2022-06-16 14:44:40|14285.9|14284.4|14286.8|14285.3|14286.9|14285.4|14285.8|14284.3|54
1655390690000|2022-06-16 14:44:50|14287.8|14286.3|14288.8|14287.3|14288.8|14287.3|14286.8|14285.3|207
1655390700000|2022-06-16 14:45:00|14290.8|14288.3|14285.8|14283.3|14290.8|14289.3|14283.8|14282.3|194
1655390710000|2022-06-16 14:45:10|14284.8|14284.3|14285.9|14283.4|14286.8|14284.3|14284.8|14283.3|39
1655390720000|2022-06-16 14:45:20|14284.8|14283.3|14285.8|14284.3|14286.8|14285.3|14283.8|14282.3|158
1655390730000|2022-06-16 14:45:30|14284.8|14283.3|14283.8|14282.3|14285.8|14284.3|14283.8|14282.3|91
1655390740000|2022-06-16 14:45:40|14282.8|14281.3|14282.8|14281.3|14283.8|14282.3|14280.8|14279.3|93
1655390750000|2022-06-16 14:45:50|14281.8|14280.3|14280.8|14279.3|14283.9|14282.3|14280.8|14279.3|42
1655390760000|2022-06-16 14:46:00|14281.8|14280.3|14281.8|14280.3|14282.8|14281.3|14279.8|14278.3|155
1655390770000|2022-06-16 14:46:10|14280.8|14278.3|14281.8|14279.3|14281.8|14280.3|14279.8|14278.3|83
1655390780000|2022-06-16 14:46:20|14280.8|14280.3|14280.8|14279.3|14281.8|14280.3|14279.8|14278.3|74
1655390790000|2022-06-16 14:46:30|14281.8|14280.3|14280.8|14279.3|14282.8|14281.3|14280.8|14279.3|284
1655390800000|2022-06-16 14:46:40|14279.9|14278.4|14281.8|14280.3|14281.8|14280.3|14279.8|14278.3|90
1655390810000|2022-06-16 14:46:50|14280.8|14279.3|14281.8|14280.3|14283.8|14282.3|14280.8|14278.3|78
1655390820000|2022-06-16 14:47:00|14280.8|14279.3|14281.8|14280.3|14281.8|14280.3|14280.8|14278.3|184
1655390830000|2022-06-16 14:47:10|14282.8|14281.3|14286.8|14285.3|14288.8|14287.3|14282.8|14280.3|229
1655390840000|2022-06-16 14:47:20|14285.8|14284.3|14287.8|14286.3|14287.8|14286.3|14282.8|14281.3|209
1655390850000|2022-06-16 14:47:30|14286.8|14285.3|14287.8|14286.3|14287.8|14286.3|14285.8|14284.3|103
1655390860000|2022-06-16 14:47:40|14288.8|14287.3|14281.8|14280.3|14288.9|14287.3|14281.8|14280.3|105
1655390870000|2022-06-16 14:47:50|14282.8|14281.3|14282.8|14281.3|14282.8|14281.3|14281.8|14280.3|74
1655390880000|2022-06-16 14:48:00|14281.8|14280.3|14281.8|14280.3|14283.8|14282.3|14280.8|14279.3|277
1655390890000|2022-06-16 14:48:10|14281.9|14280.4|14278.8|14277.3|14282.8|14281.3|14277.8|14276.3|188
1655390900000|2022-06-16 14:48:20|14277.8|14276.3|14280.8|14279.3|14280.9|14279.3|14277.8|14276.3|85
1655390910000|2022-06-16 14:48:30|14279.8|14278.3|14280.7|14279.2|14281.9|14280.3|14278.8|14277.3|261
1655390920000|2022-06-16 14:48:40|14280.8|14279.3|14279.8|14278.3|14280.8|14279.3|14278.8|14277.3|311
1655390930000|2022-06-16 14:48:50|14280.7|14279.2|14275.8|14274.3|14281.8|14280.3|14274.8|14273.3|515
1655390940000|2022-06-16 14:49:00|14274.8|14273.3|14276.8|14275.3|14276.8|14275.3|14273.8|14272.3|292
1655390950000|2022-06-16 14:49:10|14275.8|14274.3|14275.8|14274.3|14276.9|14275.3|14274.9|14273.4|82
1655390960000|2022-06-16 14:49:20|14274.9|14273.3|14274.8|14272.3|14276.8|14275.3|14273.8|14272.3|190
1655390970000|2022-06-16 14:49:30|14273.9|14272.4|14275.8|14274.3|14275.8|14274.3|14273.8|14272.3|105
1655390980000|2022-06-16 14:49:40|14276.7|14275.2|14281.8|14279.3|14281.8|14280.3|14276.7|14275.2|599
1655390990000|2022-06-16 14:49:50|14280.8|14280.3|14280.8|14279.3|14281.8|14280.3|14279.8|14278.3|257
1655391000000|2022-06-16 14:50:00|14281.8|14280.3|14286.8|14285.3|14286.8|14285.3|14280.8|14280.3|266
1655391010000|2022-06-16 14:50:10|14287.7|14286.2|14287.8|14286.3|14289.8|14288.3|14286.8|14285.3|194
1655391020000|2022-06-16 14:50:20|14288.8|14287.3|14290.8|14289.3|14290.8|14289.3|14287.8|14286.3|79
1655391030000|2022-06-16 14:50:30|14292.8|14290.3|14291.8|14290.3|14292.8|14291.3|14290.8|14289.3|337
1655391040000|2022-06-16 14:50:40|14290.8|14289.3|14290.8|14289.3|14291.8|14290.3|14288.8|14287.3|77
1655391050000|2022-06-16 14:50:50|14289.8|14288.3|14286.8|14284.3|14291.8|14290.3|14286.8|14284.3|103
1655391060000|2022-06-16 14:51:00|14285.8|14285.3|14290.8|14289.3|14290.8|14289.3|14285.8|14284.3|338
1655391070000|2022-06-16 14:51:10|14288.8|14287.3|14288.8|14287.3|14289.8|14288.3|14287.8|14286.3|106
1655391080000|2022-06-16 14:51:20|14289.8|14286.3|14292.8|14291.3|14293.8|14292.3|14289.8|14286.3|148
1655391090000|2022-06-16 14:51:30|14291.8|14290.3|14292.8|14291.3|14293.9|14292.3|14291.8|14290.3|144
1655391100000|2022-06-16 14:51:40|14291.8|14290.3|14295.8|14293.3|14295.8|14293.3|14290.8|14289.3|49
1655391110000|2022-06-16 14:51:50|14294.8|14292.3|14298.8|14297.3|14298.8|14297.3|14293.8|14292.3|143
1655391120000|2022-06-16 14:52:00|14299.9|14298.4|14298.8|14297.3|14301.8|14300.3|14297.8|14296.3|205
1655391130000|2022-06-16 14:52:10|14299.8|14296.3|14300.9|14298.4|14300.9|14299.3|14298.8|14296.3|308
1655391140000|2022-06-16 14:52:20|14300.8|14298.3|14293.8|14292.3|14300.8|14299.3|14292.8|14291.3|188
1655391150000|2022-06-16 14:52:30|14294.8|14293.3|14294.8|14293.3|14296.8|14295.3|14294.8|14293.3|130
1655391160000|2022-06-16 14:52:40|14293.8|14292.3|14290.8|14289.3|14293.8|14292.3|14290.8|14289.3|207
1655391170000|2022-06-16 14:52:50|14290.9|14288.3|14291.8|14290.3|14291.8|14290.3|14287.8|14286.3|207
1655391180000|2022-06-16 14:53:00|14291.9|14289.4|14291.8|14290.3|14294.8|14292.3|14290.8|14288.3|75
1655391190000|2022-06-16 14:53:10|14292.8|14291.3|14289.8|14288.3|14293.8|14292.3|14287.8|14286.3|208
1655391200000|2022-06-16 14:53:20|14288.9|14287.4|14291.8|14290.3|14291.8|14290.3|14288.8|14286.3|99
1655391210000|2022-06-16 14:53:30|14290.8|14289.3|14289.8|14288.3|14293.8|14292.3|14289.8|14288.3|127
1655391220000|2022-06-16 14:53:40|14290.8|14289.3|14290.8|14289.3|14291.9|14290.3|14288.8|14287.3|67
1655391230000|2022-06-16 14:53:50|14291.8|14290.3|14291.8|14290.3|14292.8|14291.3|14290.8|14289.3|205
1655391240000|2022-06-16 14:54:00|14292.8|14291.3|14293.8|14292.3|14294.9|14293.3|14292.8|14291.3|70
1655391250000|2022-06-16 14:54:10|14294.8|14293.3|14295.8|14294.3|14296.8|14295.3|14294.8|14293.3|86
1655391260000|2022-06-16 14:54:20|14294.8|14293.3|14295.8|14294.3|14295.9|14294.3|14293.8|14292.3|67
1655391270000|2022-06-16 14:54:30|14294.8|14293.3|14297.8|14296.3|14297.8|14296.3|14294.8|14293.3|141
1655391280000|2022-06-16 14:54:40|14296.8|14295.3|14295.8|14294.3|14296.8|14296.3|14295.8|14294.3|144
1655391290000|2022-06-16 14:54:50|14296.8|14295.3|14297.8|14296.3|14297.8|14296.3|14295.8|14294.3|123
1655391300000|2022-06-16 14:55:00|14296.8|14295.3|14294.8|14293.3|14296.9|14295.3|14291.8|14290.3|340
1655391310000|2022-06-16 14:55:10|14295.8|14294.3|14298.8|14297.3|14300.8|14299.3|14294.8|14293.3|168
1655391320000|2022-06-16 14:55:20|14299.8|14296.3|14299.8|14298.3|14300.8|14299.3|14298.8|14296.3|124
1655391330000|2022-06-16 14:55:30|14298.8|14297.3|14299.8|14298.3|14300.8|14299.3|14298.8|14297.3|290
1655391340000|2022-06-16 14:55:40|14298.9|14297.4|14298.8|14297.3|14300.9|14299.3|14297.9|14296.4|201
1655391350000|2022-06-16 14:55:50|14299.8|14298.3|14298.8|14297.3|14299.8|14298.3|14295.8|14294.3|125
1655391360000|2022-06-16 14:56:00|14297.8|14296.3|14298.8|14297.3|14299.8|14298.3|14297.8|14296.3|144
1655391370000|2022-06-16 14:56:10|14297.9|14296.4|14298.8|14297.3|14298.8|14297.3|14297.9|14296.3|23
1655391380000|2022-06-16 14:56:20|14299.8|14298.3|14300.8|14299.3|14300.8|14299.3|14298.8|14297.3|109
1655391390000|2022-06-16 14:56:30|14299.8|14298.3|14302.8|14301.3|14302.8|14301.3|14299.8|14298.3|79
1655391400000|2022-06-16 14:56:40|14303.7|14302.2|14303.8|14302.3|14304.8|14303.3|14302.8|14301.3|238
1655391410000|2022-06-16 14:56:50|14304.8|14303.3|14306.8|14305.3|14306.9|14305.4|14304.7|14303.2|236
1655391420000|2022-06-16 14:57:00|14307.8|14306.3|14309.8|14308.3|14309.8|14308.3|14306.8|14305.3|299
1655391430000|2022-06-16 14:57:10|14310.8|14309.3|14308.8|14307.3|14310.8|14309.3|14307.9|14306.4|178
1655391440000|2022-06-16 14:57:20|14307.9|14306.4|14307.8|14306.3|14310.8|14309.3|14307.8|14306.3|242
1655391450000|2022-06-16 14:57:30|14308.8|14308.3|14309.8|14308.3|14311.9|14310.3|14307.8|14308.3|299
1655391460000|2022-06-16 14:57:40|14307.9|14306.4|14309.8|14308.3|14310.8|14309.3|14307.8|14306.3|163
1655391470000|2022-06-16 14:57:50|14308.8|14307.3|14315.8|14314.3|14315.8|14314.3|14308.8|14307.3|206
1655391480000|2022-06-16 14:58:00|14315.9|14313.4|14316.8|14315.3|14316.8|14315.3|14314.8|14313.3|124
1655391490000|2022-06-16 14:58:10|14315.9|14314.4|14317.8|14316.3|14317.8|14316.3|14315.8|14314.3|175
1655391500000|2022-06-16 14:58:20|14316.8|14315.3|14318.8|14317.3|14318.8|14317.3|14316.8|14315.3|192
1655391510000|2022-06-16 14:58:30|14319.8|14318.2|14319.8|14318.3|14319.9|14318.3|14318.8|14317.3|319
1655391520000|2022-06-16 14:58:40|14320.8|14319.3|14319.8|14318.3|14320.8|14319.3|14319.8|14318.3|53
1655391530000|2022-06-16 14:58:50|14320.8|14319.3|14322.8|14321.3|14322.8|14321.3|14320.8|14319.3|173
1655391540000|2022-06-16 14:59:00|14323.7|14322.2|14323.8|14321.3|14323.8|14322.3|14320.8|14319.3|157
1655391550000|2022-06-16 14:59:10|14322.8|14320.3|14316.8|14315.3|14322.8|14320.3|14316.8|14315.3|160
1655391560000|2022-06-16 14:59:20|14315.8|14314.3|14314.8|14313.3|14316.8|14315.3|14314.8|14313.3|529
1655391570000|2022-06-16 14:59:30|14313.8|14312.3|14313.8|14312.3|14315.8|14313.3|14313.8|14312.3|298
1655391580000|2022-06-16 14:59:40|14312.8|14311.3|14313.8|14312.3|14315.8|14314.3|14312.8|14311.3|223
1655391590000|2022-06-16 14:59:50|14312.8|14311.3|14315.8|14313.3|14315.9|14314.3|14312.8|14311.3|267
1655391600000|2022-06-16 15:00:00|14314.9|14313.4|14312.8|14311.3|14317.8|14316.3|14312.8|14311.3|103
1655391610000|2022-06-16 15:00:10|14313.8|14312.3|14311.8|14310.3|14313.8|14312.3|14311.8|14310.3|180
1655391620000|2022-06-16 15:00:20|14312.7|14311.2|14316.8|14314.3|14316.8|14315.3|14311.8|14310.3|179
1655391630000|2022-06-16 15:00:30|14317.8|14315.3|14316.8|14315.3|14319.8|14318.3|14316.8|14315.3|170
1655391640000|2022-06-16 15:00:40|14317.8|14316.3|14318.8|14317.3|14320.8|14319.3|14317.8|14316.3|91
1655391650000|2022-06-16 15:00:50|14319.8|14318.3|14321.8|14320.3|14322.8|14321.3|14319.8|14318.3|30
1655391660000|2022-06-16 15:01:00|14322.8|14321.3|14322.8|14321.3|14322.8|14321.3|14320.8|14319.3|77
1655391670000|2022-06-16 15:01:10|14321.8|14320.3|14317.8|14316.3|14321.8|14320.3|14317.8|14316.3|100
1655391680000|2022-06-16 15:01:20|14317.9|14315.4|14318.8|14317.3|14319.8|14318.3|14316.9|14315.4|144
1655391690000|2022-06-16 15:01:30|14317.8|14316.3|14316.8|14315.3|14317.9|14316.3|14314.8|14313.3|194
1655391700000|2022-06-16 15:01:40|14315.8|14314.3|14316.8|14315.3|14316.8|14315.3|14315.8|14314.3|29
1655391710000|2022-06-16 15:01:50|14317.8|14316.3|14318.8|14317.3|14319.8|14318.3|14317.8|14316.3|65
1655391720000|2022-06-16 15:02:00|14319.8|14318.3|14323.8|14322.3|14323.8|14322.3|14319.8|14318.3|224
1655391730000|2022-06-16 15:02:10|14322.8|14321.3|14321.8|14320.3|14324.8|14323.3|14321.8|14320.3|210
1655391740000|2022-06-16 15:02:20|14322.8|14321.3|14320.8|14319.3|14322.8|14321.3|14319.8|14318.3|133
1655391750000|2022-06-16 15:02:30|14319.8|14318.3|14317.8|14316.3|14319.8|14318.3|14317.8|14316.3|114
1655391760000|2022-06-16 15:02:40|14316.8|14315.3|14315.8|14314.3|14318.8|14316.3|14313.8|14312.3|79
1655391770000|2022-06-16 15:02:50|14316.8|14315.3|14317.8|14316.3|14317.8|14316.3|14315.8|14313.3|79
1655391780000|2022-06-16 15:03:00|14318.8|14317.3|14322.8|14321.3|14322.8|14321.3|14318.8|14316.3|141
1655391790000|2022-06-16 15:03:10|14322.7|14321.2|14323.8|14322.3|14323.8|14322.3|14321.8|14320.3|68
1655391800000|2022-06-16 15:03:20|14325.8|14323.3|14323.8|14322.3|14325.8|14323.3|14323.8|14322.3|90
1655391810000|2022-06-16 15:03:30|14324.8|14323.3|14324.8|14323.3|14324.9|14323.3|14323.8|14322.3|69
1655391820000|2022-06-16 15:03:40|14323.8|14322.3|14323.8|14322.3|14325.8|14324.3|14323.8|14322.3|222
1655391830000|2022-06-16 15:03:50|14322.8|14321.3|14322.8|14321.3|14322.8|14321.3|14321.8|14320.3|43
1655391840000|2022-06-16 15:04:00|14321.9|14320.3|14318.8|14317.3|14321.9|14320.4|14318.8|14317.3|402
1655391850000|2022-06-16 15:04:10|14319.8|14318.3|14319.8|14318.3|14319.8|14318.3|14317.8|14316.3|108
1655391860000|2022-06-16 15:04:20|14318.8|14317.3|14318.8|14317.3|14319.9|14318.3|14317.8|14316.3|207
1655391870000|2022-06-16 15:04:30|14317.8|14316.3|14317.8|14316.3|14318.8|14317.3|14316.8|14315.3|109
1655391880000|2022-06-16 15:04:40|14316.8|14315.3|14318.8|14317.3|14318.8|14317.3|14316.8|14315.3|163
1655391890000|2022-06-16 15:04:50|14317.8|14316.3|14316.8|14315.3|14317.9|14316.3|14316.8|14315.3|123
1655391900000|2022-06-16 15:05:00|14315.8|14314.3|14313.8|14312.3|14315.8|14314.3|14312.8|14311.3|176
1655391910000|2022-06-16 15:05:10|14314.8|14312.4|14314.8|14313.3|14315.8|14314.3|14313.8|14312.3|94
1655391920000|2022-06-16 15:05:20|14313.8|14311.3|14313.8|14312.3|14315.8|14314.3|14313.8|14311.3|142
1655391930000|2022-06-16 15:05:30|14314.8|14313.3|14314.8|14313.3|14315.8|14313.3|14314.8|14312.3|101
1655391940000|2022-06-16 15:05:40|14313.8|14312.3|14313.8|14312.3|14313.8|14312.3|14312.8|14311.3|159
1655391950000|2022-06-16 15:05:50|14312.8|14311.3|14313.8|14312.3|14313.8|14312.3|14312.8|14311.3|48
1655391960000|2022-06-16 15:06:00|14312.8|14311.3|14316.8|14315.3|14316.8|14315.3|14312.8|14311.3|127
1655391970000|2022-06-16 15:06:10|14317.8|14316.3|14319.8|14318.3|14319.8|14318.3|14316.8|14315.3|165
1655391980000|2022-06-16 15:06:20|14318.9|14317.4|14315.8|14314.3|14319.8|14318.3|14315.8|14314.3|217
1655391990000|2022-06-16 15:06:30|14314.9|14313.3|14312.8|14311.3|14315.8|14314.3|14312.8|14311.3|62
1655392000000|2022-06-16 15:06:40|14313.8|14312.3|14314.8|14313.3|14314.8|14313.3|14312.8|14311.3|67
1655392010000|2022-06-16 15:06:50|14313.8|14312.3|14314.8|14313.3|14315.9|14314.3|14313.8|14312.3|133
1655392020000|2022-06-16 15:07:00|14313.8|14312.3|14314.8|14313.3|14314.8|14313.3|14312.8|14311.3|52
1655392030000|2022-06-16 15:07:10|14313.8|14312.3|14313.8|14311.3|14314.8|14313.3|14311.8|14310.3|50
1655392040000|2022-06-16 15:07:20|14312.9|14311.4|14313.8|14312.3|14313.8|14312.3|14310.8|14309.3|148
1655392050000|2022-06-16 15:07:30|14312.8|14311.3|14315.8|14314.3|14315.8|14314.3|14311.8|14310.3|205
1655392060000|2022-06-16 15:07:40|14314.8|14313.3|14315.8|14314.3|14315.8|14314.3|14314.8|14313.3|78
1655392070000|2022-06-16 15:07:50|14316.8|14315.3|14317.8|14316.3|14317.8|14316.3|14316.8|14314.3|176
1655392080000|2022-06-16 15:08:00|14316.9|14315.4|14317.8|14315.3|14317.8|14316.3|14315.9|14314.3|122
1655392090000|2022-06-16 15:08:10|14316.9|14315.4|14323.8|14322.3|14323.8|14322.3|14316.8|14315.3|253
1655392100000|2022-06-16 15:08:20|14324.8|14323.3|14324.8|14323.3|14324.8|14323.3|14323.8|14322.3|419
1655392110000|2022-06-16 15:08:30|14325.8|14324.3|14325.8|14323.3|14325.8|14324.3|14324.8|14323.3|140
1655392120000|2022-06-16 15:08:40|14326.8|14324.3|14330.8|14329.3|14330.8|14329.3|14325.8|14323.3|153
1655392130000|2022-06-16 15:08:50|14329.9|14328.3|14333.8|14332.3|14333.8|14332.3|14329.7|14328.2|160
1655392140000|2022-06-16 15:09:00|14332.8|14331.3|14333.8|14332.3|14333.8|14332.3|14331.8|14330.3|407
1655392150000|2022-06-16 15:09:10|14332.8|14331.3|14333.8|14332.3|14333.8|14332.3|14332.8|14331.3|75
1655392160000|2022-06-16 15:09:20|14332.8|14331.3|14333.8|14332.3|14333.8|14332.3|14331.8|14330.3|144
1655392170000|2022-06-16 15:09:30|14334.8|14331.3|14338.8|14337.3|14340.9|14339.4|14333.8|14331.3|593
1655392180000|2022-06-16 15:09:40|14339.8|14338.3|14340.8|14339.3|14340.8|14339.3|14337.8|14336.3|244
1655392190000|2022-06-16 15:09:50|14339.8|14338.3|14336.8|14335.3|14342.9|14340.4|14336.8|14335.3|388
1655392200000|2022-06-16 15:10:00|14335.8|14334.3|14336.8|14335.3|14336.8|14335.3|14333.8|14332.3|305
1655392210000|2022-06-16 15:10:10|14337.8|14336.3|14337.8|14336.3|14338.8|14337.3|14335.8|14334.3|142
1655392220000|2022-06-16 15:10:20|14338.8|14337.3|14340.8|14339.3|14341.8|14340.3|14338.8|14337.3|129
1655392230000|2022-06-16 15:10:30|14341.8|14340.3|14341.8|14340.3|14343.8|14342.3|14340.8|14339.3|174
1655392240000|2022-06-16 15:10:40|14342.7|14341.2|14342.8|14341.3|14342.8|14341.3|14340.8|14339.3|60
1655392250000|2022-06-16 15:10:50|14343.8|14340.3|14345.8|14344.3|14345.8|14344.3|14342.8|14340.3|93
1655392260000|2022-06-16 15:11:00|14345.9|14344.4|14344.8|14343.3|14346.8|14345.3|14343.8|14342.3|230
1655392270000|2022-06-16 15:11:10|14345.8|14344.3|14345.8|14344.3|14347.9|14346.3|14343.8|14342.3|177
1655392280000|2022-06-16 15:11:20|14344.9|14343.4|14345.8|14344.3|14346.8|14345.3|14344.8|14343.3|154
1655392290000|2022-06-16 15:11:30|14344.8|14343.3|14342.8|14341.3|14345.8|14344.3|14342.8|14341.3|174
1655392300000|2022-06-16 15:11:40|14342.7|14341.2|14344.8|14343.3|14344.8|14343.3|14341.8|14340.3|177
1655392310000|2022-06-16 15:11:50|14345.8|14344.3|14341.8|14340.3|14345.8|14344.3|14341.8|14340.3|121
1655392320000|2022-06-16 15:12:00|14340.9|14339.4|14345.8|14344.3|14345.8|14344.3|14340.8|14339.3|416
1655392330000|2022-06-16 15:12:10|14344.8|14343.3|14346.8|14345.3|14346.8|14345.3|14344.8|14343.3|66
1655392340000|2022-06-16 15:12:20|14345.8|14344.3|14350.8|14349.3|14350.8|14349.3|14345.8|14344.3|325
1655392350000|2022-06-16 15:12:30|14349.8|14348.3|14348.8|14347.3|14349.8|14348.3|14347.8|14346.3|273
1655392360000|2022-06-16 15:12:40|14349.8|14348.3|14348.8|14347.3|14349.8|14348.3|14348.8|14347.3|99
1655392370000|2022-06-16 15:12:50|14347.8|14346.3|14347.8|14345.3|14349.8|14348.3|14347.8|14345.3|114
1655392380000|2022-06-16 15:13:00|14346.8|14346.3|14349.8|14348.3|14349.8|14348.3|14345.8|14344.3|480
1655392390000|2022-06-16 15:13:10|14348.8|14347.3|14351.8|14350.3|14352.8|14351.3|14348.8|14347.3|284
1655392400000|2022-06-16 15:13:20|14351.9|14350.4|14351.8|14350.3|14352.8|14350.4|14351.8|14350.3|245
1655392410000|2022-06-16 15:13:30||14349.3||14350.3||14350.3||14349.3|188
1655392420000|2022-06-16 15:13:40|14350.8|14349.3|14352.8|14351.3|14352.8|14351.3|14350.8|14349.3|163
1655392430000|2022-06-16 15:13:50|14351.8|14350.3|14353.8|14352.3|14353.8|14352.3|14351.8|14350.3|175
1655392440000|2022-06-16 15:14:00|14352.8|14351.3|14354.8|14352.3|14354.8|14353.3|14351.8|14350.3|263
1655392450000|2022-06-16 15:14:10|14355.8|14353.3|14356.8|14355.3|14356.8|14355.3|14354.8|14353.3|231
1655392460000|2022-06-16 15:14:20|14355.9|14354.4|14356.8|14355.3|14356.8|14355.3|14355.8|14354.3|222
1655392470000|2022-06-16 15:14:30|14354.8|14353.3|14353.8|14352.3|14354.8|14353.3|14352.8|14351.3|320
1655392480000|2022-06-16 15:14:40|14352.8|14351.3|14352.8|14351.3|14352.8|14352.3|14351.8|14350.3|259
1655392490000|2022-06-16 15:14:50|14351.8|14350.3|14351.8|14350.3|14351.8|14350.3|14349.8|14348.3|496
1655392500000|2022-06-16 15:15:00|14352.8|14351.3|14350.8|14349.3|14352.8|14351.3|14349.8|14348.3|183
1655392510000|2022-06-16 15:15:10|14351.8|14348.3|14350.8|14349.3|14351.8|14350.3|14350.8|14348.3|190
1655392520000|2022-06-16 15:15:20|14349.8|14348.3|14351.8|14350.3|14352.7|14351.2|14349.8|14348.3|198
1655392530000|2022-06-16 15:15:30|14352.8||14351.8||14352.8||14351.8||48
1655392540000|2022-06-16 15:15:40|14351.7|14350.2|14350.8|14349.3|14351.8|14350.3|14350.8|14348.8|306
1655392550000|2022-06-16 15:15:50|14349.8|14348.3|14351.8|14350.3|14351.8|14350.3|14349.8|14348.3|351
1655392560000|2022-06-16 15:16:00|14349.8|14348.3|14348.8|14347.3|14350.8|14348.3|14346.8|14345.3|288
1655392570000|2022-06-16 15:16:10|14347.8|14346.3|14348.8|14347.3|14348.8|14347.3|14346.8|14345.3|127
1655392580000|2022-06-16 15:16:20|14349.8|14348.3|14346.8|14345.3|14349.8|14348.3|14346.8|14345.2|178
1655392590000|2022-06-16 15:16:30|14347.8|14346.2|14347.8|14346.3|14347.8|14346.3|14345.8|14344.3|195
1655392600000|2022-06-16 15:16:40|14348.8|14347.3|14347.8|14346.3|14349.8|14347.3|14346.8|14345.3|168
1655392610000|2022-06-16 15:16:50|14348.8|14347.3|14349.8|14348.3|14350.8|14349.3|14348.8|14347.3|94
1655392620000|2022-06-16 15:17:00|14348.9|14347.4|14350.8|14349.3|14351.8|14350.3|14348.8|14347.3|214
1655392630000|2022-06-16 15:17:10|14351.8|14350.3|14355.8|14354.3|14355.8|14354.3|14351.8|14350.2|525
1655392640000|2022-06-16 15:17:20|14354.8|14353.3|14353.8|14352.3|14354.8|14354.3|14352.8|14351.3|260
1655392650000|2022-06-16 15:17:30|14352.8|14351.3|14352.8|14351.3|14353.8|14352.3|14351.8|14350.3|131
1655392660000|2022-06-16 15:17:40|14351.8|14350.3|14351.8|14350.3|14352.8|14351.3|14350.8|14349.3|57
1655392670000|2022-06-16 15:17:50|14350.8|14349.3|14353.8|14352.3|14354.8|14353.3|14350.8|14349.3|157
1655392680000|2022-06-16 15:18:00|14354.7|14353.2|14354.8|14353.3|14355.8|14354.3|14352.8|14351.3|149
1655392690000|2022-06-16 15:18:10|14355.7|14354.2|14355.8|14354.3|14355.8|14354.3|14353.8|14352.2|52
1655392700000|2022-06-16 15:18:20|14354.8|14353.3|14355.8|14354.3|14356.8|14355.3|14354.8|14353.2|86
1655392710000|2022-06-16 15:18:30|14354.8|14353.3|14354.8|14353.3|14354.8|14353.3|14353.8|14352.3|41
1655392720000|2022-06-16 15:18:40|14353.8|14352.3|14355.8|14354.3|14355.8|14354.3|14353.8|14351.3|55
1655392730000|2022-06-16 15:18:50|14354.8|14353.3|14355.8|14354.3|14355.8|14354.3|14354.8|14353.3|103
1655392740000|2022-06-16 15:19:00|14354.8|14353.3|14356.8|14355.3|14356.8|14355.3|14354.8|14353.3|89
1655392750000|2022-06-16 15:19:10|14357.7|14356.2|14358.8|14357.3|14359.8|14358.3|14356.8|14355.2|234
1655392760000|2022-06-16 15:19:20|14359.8|14358.3|14360.8|14359.3|14360.8|14359.3|14359.8|14357.3|101
1655392770000|2022-06-16 15:19:30|14359.8|14358.3|14359.8|14358.3|14361.2|14359.3|14359.8|14358.3|219
1655392780000|2022-06-16 15:19:40|14360.7|14359.2|14358.8|14357.3|14360.8|14359.3|14355.8|14354.3|211
1655392790000|2022-06-16 15:19:50|14357.9|14355.4|14357.8|14356.3|14358.8|14357.3|14356.8|14355.3|235
1655392800000|2022-06-16 15:20:00|14356.8|14355.3|14356.8|14355.3|14357.8|14356.3|14355.7|14354.2|283
1655392810000|2022-06-16 15:20:10|14357.8|14356.3|14357.8|14356.3|14358.8|14357.3|14356.8|14355.3|72
1655392820000|2022-06-16 15:20:20|14356.8|14355.3|14357.8|14356.3|14358.8|14357.3|14355.8|14354.3|271
1655392830000|2022-06-16 15:20:30|14358.8|14357.3|14358.8|14357.3|14358.8|14357.3|14357.8|14356.3|26
1655392840000|2022-06-16 15:20:40|14359.8|14358.3|14360.8|14359.3|14360.8|14359.3|14358.8|14357.3|94
1655392850000|2022-06-16 15:20:50|14360.7|14358.3|14358.8|14357.3|14360.8|14359.3|14358.8|14357.3|1122
1655392860000|2022-06-16 15:21:00|14359.8|14358.3|14359.8|14357.3|14359.8|14358.3|14358.8|14357.3|34
1655392870000|2022-06-16 15:21:10|14358.8|14356.3|14355.8|14354.3|14358.8|14356.3|14355.8|14354.3|4575
1655392880000|2022-06-16 15:21:20|14354.8|14353.3|14351.8|14349.3|14356.8|14355.3|14351.7|14349.3|491
1655392890000|2022-06-16 15:21:30|14351.7|14350.2|14352.8|14351.3|14353.8|14352.3|14350.9|14349.4|96
1655392900000|2022-06-16 15:21:40|14353.8|14352.3|14353.8|14352.3|14353.8|14352.3|14352.8|14351.3|66
1655392910000|2022-06-16 15:21:50|14354.8|14353.3|14354.8|14353.3|14354.8|14353.3|14353.8|14352.3|55
1655392920000|2022-06-16 15:22:00|14355.8|14354.3|14356.8|14355.3|14357.8|14356.3|14354.8|14353.3|112
1655392930000|2022-06-16 15:22:10|14357.8|14356.2|14357.8|14356.3|14357.8|14356.3|14355.8|14354.3|154
1655392940000|2022-06-16 15:22:20|14356.8|14355.3|14354.8|14353.3|14357.8|14356.3|14354.8|14353.3|109
1655392950000|2022-06-16 15:22:30|14355.7|14354.2|14353.8|14352.3|14355.8|14354.3|14352.8|14351.3|211
1655392960000|2022-06-16 15:22:40|14354.8|14353.3|14354.8|14353.3|14355.8|14354.3|14353.8|14352.2|119
1655392970000|2022-06-16 15:22:50|14353.8|14352.3|14354.8|14353.3|14355.7|14354.2|14353.8|14352.2|136
1655392980000|2022-06-16 15:23:00|14355.8|14354.3|14354.8|14353.3|14355.8|14354.3|14353.8|14352.3|99
1655392990000|2022-06-16 15:23:10|14353.9|14352.4|14353.8|14352.3|14354.8|14353.3|14353.8|14352.3|103
1655393000000|2022-06-16 15:23:20|14352.8|14351.3|14354.8|14353.3|14354.8|14353.3|14352.8|14351.3|83
1655393010000|2022-06-16 15:23:30|14355.8|14354.3|14354.8|14353.3|14356.8|14354.3|14354.8|14353.3|37
1655393020000|2022-06-16 15:23:40|14355.8|14354.3|14355.8|14354.3|14356.8|14355.3|14355.8|14354.2|60
1655393030000|2022-06-16 15:23:50|14354.8|14353.3|14354.8|14353.3|14354.8|14353.3|14354.8|14353.3|46
1655393040000|2022-06-16 15:24:00|14355.7|14354.2|14355.8|14354.3|14356.8|14355.3|14355.7|14354.2|22
1655393050000|2022-06-16 15:24:10|14356.7|14355.2|14354.8|14353.3|14357.8|14356.3|14354.8|14353.3|78
1655393060000|2022-06-16 15:24:20|14353.8|14352.3|14354.8|14352.3|14355.8|14354.3|14353.8|14352.3|60
1655393070000|2022-06-16 15:24:30|14353.8|14353.3|14354.8|14352.3|14355.8|14354.3|14353.8|14352.3|69
1655393080000|2022-06-16 15:24:40|14353.8|14352.2|14354.8|14353.3|14354.8|14353.3|14352.8|14351.3|127
1655393090000|2022-06-16 15:24:50|14355.8|14354.3|14355.8|14354.3|14356.8|14355.3|14354.8|14353.3|244
1655393100000|2022-06-16 15:25:00|14355.7|14353.3|14354.8|14353.3|14356.8|14354.3|14353.8|14352.3|155
1655393110000|2022-06-16 15:25:10|14355.8|14352.3|14353.8|14352.3|14355.8|14354.2|14353.8|14352.3|160
1655393120000|2022-06-16 15:25:20|14352.8|14351.3|14355.8|14353.3|14355.8|14354.3|14351.8|14350.3|51
1655393130000|2022-06-16 15:25:30|14354.8|14354.3|14355.8|14354.3|14355.8|14354.3|14354.8|14353.3|32
1655393140000|2022-06-16 15:25:40|14356.7|14355.2|14356.8|14355.3|14356.8|14355.3|14355.8|14354.2|62
1655393150000|2022-06-16 15:25:50|14356.7|14355.2|14356.8|14355.3|14356.8|14355.3|14356.7|14355.2|26
1655393160000|2022-06-16 15:26:00|14355.8|14354.3|14354.8|14353.3|14356.8|14355.3|14353.8|14352.3|114
1655393170000|2022-06-16 15:26:10|14353.8|14352.3|14352.8|14351.3|14354.8|14353.3|14352.8|14351.3|60
1655393180000|2022-06-16 15:26:20|14351.8|14350.3|14352.8|14351.3|14353.8|14351.3|14351.8|14350.3|93
1655393190000|2022-06-16 15:26:30|14351.8|14350.3|14353.8|14352.3|14354.8|14353.3|14351.8|14350.3|124
1655393200000|2022-06-16 15:26:40|14352.8|14351.3|14353.8|14352.3|14353.8|14352.3|14352.8|14350.3|84
1655393210000|2022-06-16 15:26:50|14354.7|14353.2|14353.8|14352.3|14354.8|14353.3|14353.8|14352.2|97
1655393220000|2022-06-16 15:27:00|14353.9|14352.4|14355.8|14354.3|14356.8|14354.3|14353.9|14352.4|23
1655393230000|2022-06-16 15:27:10|14356.8|14355.3|14357.8|14356.3|14357.8|14356.3|14355.8|14354.3|51
1655393240000|2022-06-16 15:27:20|14358.7|14357.2|14356.8|14355.3|14358.8|14357.3|14355.9|14354.4|92
1655393250000|2022-06-16 15:27:30|14355.8|14354.3|14353.8|14352.3|14355.8|14354.3|14353.8|14352.3|102
1655393260000|2022-06-16 15:27:40|14354.8|14353.3|14352.8|14351.3|14354.8|14353.3|14352.8|14351.2|91
1655393270000|2022-06-16 15:27:50|14352.3|14350.3|14351.8|14350.3|14353.8|14351.3|14351.8|14350.3|71
1655393280000|2022-06-16 15:28:00|14350.9|14349.4|14351.8|14350.3|14351.8|14350.3|14349.8|14348.2|156
1655393290000|2022-06-16 15:28:10|14352.8|14351.3|14352.8|14351.3|14353.8|14352.3|14352.8|14350.3|167
1655393300000|2022-06-16 15:28:20|14352.7|14351.2|14350.8|14349.3|14352.8|14351.3|14349.8|14348.3|262
1655393310000|2022-06-16 15:28:30|14349.8|14348.3|14348.8|14347.3|14349.8|14348.3|14348.8|14347.3|87
1655393320000|2022-06-16 15:28:40|14349.8|14348.3|14348.8|14347.3|14350.8|14349.3|14348.8|14347.3|177
1655393330000|2022-06-16 15:28:50|14349.8|14348.3|14350.8|14349.3|14351.8|14350.3|14348.8|14347.3|173
1655393340000|2022-06-16 15:29:00|14351.8|14350.3|14350.8|14349.3|14351.8|14350.3|14350.8|14349.3|110
1655393350000|2022-06-16 15:29:10|14351.8|14350.3|14351.8|14350.3|14351.8|14350.3|14350.8|14349.3|98
1655393360000|2022-06-16 15:29:20|14350.8|14349.3|14354.8|14352.3|14354.8|14353.3|14350.8|14349.3|104
1655393370000|2022-06-16 15:29:30|14354.3|14353.3|14352.8|14351.3|14354.8|14353.3|14352.8|14351.3|47
1655393380000|2022-06-16 15:29:40|14351.8|14350.3|14351.8|14350.3|14352.8|14351.3|14351.8|14350.3|64
1655393390000|2022-06-16 15:29:50|14352.8|14351.3|14351.8|14350.3|14352.8|14351.3|14351.8|14350.3|41
1655393400000|2022-06-16 15:30:00|14352.8|14349.3|14350.8|14349.3|14352.8|14350.3|14349.8|14348.3|97
1655393410000|2022-06-16 15:30:10|14349.8|14348.3|14349.8|14348.3|14351.8|14350.3|14348.8|14347.3|59
1655393420000|2022-06-16 15:30:20|14350.8|14349.3|14347.8|14346.3|14350.8|14349.3|14347.8|14346.3|161
1655393430000|2022-06-16 15:30:30|14346.8|14345.3|14344.8|14343.3|14348.8|14346.3|14344.8|14343.3|190
1655393440000|2022-06-16 15:30:40|14345.8|14344.3|14343.8|14342.3|14346.8|14345.3|14343.8|14342.3|154
1655393450000|2022-06-16 15:30:50|14344.8|14343.3|14342.8|14341.3|14344.8|14343.3|14342.8|14341.3|62
1655393460000|2022-06-16 15:31:00|14343.8|14342.3|14342.8|14341.3|14343.8|14342.3|14342.8|14341.3|138
1655393470000|2022-06-16 15:31:10|14342.9|14340.4|14342.8|14340.3|14342.9|14341.3|14341.8|14340.3|35
1655393480000|2022-06-16 15:31:20|14341.9|14340.4|14342.8|14341.3|14343.8|14341.4|14341.8|14340.3|31
1655393490000|2022-06-16 15:31:30|14341.8|14340.3|14341.8|14340.3|14342.8|14341.3|14341.8|14340.3|129
1655393500000|2022-06-16 15:31:40|14340.8|14339.3|14341.8|14340.3|14341.8|14340.3|14340.8|14339.3|75
1655393510000|2022-06-16 15:31:50|14340.8|14339.3|14341.8|14339.3|14341.9|14340.3|14340.8|14339.3|74
1655393520000|2022-06-16 15:32:00|14340.8|14339.4|14339.8|14338.3|14341.9|14340.3|14339.8|14338.3|215
1655393530000|2022-06-16 15:32:10|14339.7|14338.2|14338.8|14337.3|14339.8|14338.3|14338.8|14337.3|160
1655393540000|2022-06-16 15:32:20|14339.8|14338.3|14338.8|14337.3|14340.9|14339.3|14338.8|14337.3|248
1655393550000|2022-06-16 15:32:30|14339.8|14338.3|14338.8|14336.3|14339.9|14338.3|14337.8|14336.3|204
1655393560000|2022-06-16 15:32:40|14337.8|14337.3|14337.8|14336.3|14340.8|14338.3|14337.8|14336.3|181
1655393570000|2022-06-16 15:32:50|14339.8|14338.3|14339.8|14337.3|14339.8|14338.3|14338.8|14337.3|95
1655393580000|2022-06-16 15:33:00|14338.9|14338.3|14340.8|14339.3|14341.8|14340.3|14338.9|14337.3|118
1655393590000|2022-06-16 15:33:10|14339.8|14338.3|14340.8|14339.3|14340.8|14339.3|14338.8|14337.3|48
1655393600000|2022-06-16 15:33:20|14341.8|14340.3|14339.8|14338.3|14341.8|14340.3|14339.8|14338.3|132
1655393610000|2022-06-16 15:33:30|14340.8|14339.3|14337.8|14336.3|14340.8|14339.3|14337.8|14336.3|104
1655393620000|2022-06-16 15:33:40|14336.8|14335.3|14336.8|14335.3|14337.8|14336.3|14336.8|14334.3|111
1655393630000|2022-06-16 15:33:50|14336.7|14335.2|14336.8|14335.3|14336.8|14335.3|14335.8|14334.3|115
1655393640000|2022-06-16 15:34:00|14335.8|14334.3|14335.8|14334.3|14335.8|14335.3|14335.8|14334.3|58
1655393650000|2022-06-16 15:34:10|14336.8|14335.3|14336.8|14334.3|14336.8|14335.3|14335.8|14334.3|118
1655393660000|2022-06-16 15:34:20|14337.7|14335.3|14336.8|14335.3|14337.7|14336.2|14336.8|14334.3|89
1655393670000|2022-06-16 15:34:30|14335.8|14334.3|14336.8|14335.3|14336.8|14335.3|14335.8|14334.3|98
1655393680000|2022-06-16 15:34:40|14335.8|14334.3|14337.8|14336.3|14337.8|14336.3|14335.8|14334.3|34
1655393690000|2022-06-16 15:34:50|14336.9|14335.3|14336.8|14335.3|14337.8|14336.3|14336.8|14335.3|40
1655393700000|2022-06-16 15:35:00|14337.8|14336.3|14337.8|14336.3|14338.8|14337.3|14336.8|14335.3|160
1655393710000|2022-06-16 15:35:10|14338.8|14337.3|14338.8|14337.3|14339.8|14338.3|14337.8|14336.3|127
1655393720000|2022-06-16 15:35:20|14339.8|14336.3|14338.8|14337.3|14339.8|14338.3|14338.8|14336.3|96
1655393730000|2022-06-16 15:35:30|14339.8|14338.3|14338.8|14337.3|14339.8|14338.3|14338.8|14337.3|47
1655393740000|2022-06-16 15:35:40|14339.8|14336.3|14339.8|14338.3|14339.8|14338.3|14338.8|14336.3|53
1655393750000|2022-06-16 15:35:50|14338.8|14337.3|14339.8|14338.3|14339.8|14338.3|14338.8|14337.3|49
1655393760000|2022-06-16 15:36:00|14340.8|14337.3|14337.8|14336.3|14340.8|14338.3|14337.8|14336.3|100
1655393770000|2022-06-16 15:36:10|14336.9|14335.4|14337.8|14336.3|14337.8|14336.3|14336.9|14335.4|72
1655393780000|2022-06-16 15:36:20|14337.7|14336.2|14337.8|14336.3|14338.8|14337.3|14335.8|14334.3|146
1655393790000|2022-06-16 15:36:30|14337.9|14335.4|14336.9|14335.4|14337.9|14336.3|14336.8|14335.3|73
1655393800000|2022-06-16 15:36:40|14336.8|14335.3|14337.8|14335.3|14338.9|14337.3|14336.8|14335.3|51
1655393810000|2022-06-16 15:36:50|14336.9|14335.4|14335.8|14334.3|14336.9|14335.4|14335.8|14334.3|139
1655393820000|2022-06-16 15:37:00|14334.8|14333.3|14333.8|14331.3|14334.9|14333.3|14333.8|14331.3|111
1655393830000|2022-06-16 15:37:10|14334.8|14332.3|14334.8|14332.3|14335.8|14334.3|14333.8|14332.3|50
1655393840000|2022-06-16 15:37:20|14333.9|14333.3|14334.8|14333.3|14334.8|14333.3|14333.8|14332.3|24
1655393850000|2022-06-16 15:37:30|14333.8|14332.3|14333.8|14332.3|14334.8|14333.3|14332.9|14331.3|149
1655393860000|2022-06-16 15:37:40|14332.8|14331.3|14333.8|14332.3|14333.8|14332.3|14332.8|14331.3|26
1655393870000|2022-06-16 15:37:50|14334.8|14333.3|14333.8|14332.3|14334.8|14333.3|14333.8|14332.3|140
1655393880000|2022-06-16 15:38:00|14334.7|14333.2|14333.8|14331.3|14334.8|14333.3|14332.8|14331.3|136
1655393890000|2022-06-16 15:38:10||14332.3||14332.3||14332.3||14332.3|2
1655393900000|2022-06-16 15:38:20|14332.8|14331.3|14331.8|14330.3|14332.8|14331.3|14331.8|14330.3|168
1655393910000|2022-06-16 15:38:30|14332.8|14331.3|14332.8|14331.3|14332.8|14331.3|14332.8|14331.3|67
1655393920000|2022-06-16 15:38:40|14331.9|14330.3|14333.8|14332.3|14333.8|14332.3|14331.8|14330.3|36
1655393930000|2022-06-16 15:38:50|14332.8|14331.3|14331.8|14330.3|14332.8|14331.3|14331.8|14330.3|62
1655393940000|2022-06-16 15:39:00|14332.9|14330.4|14331.8|14330.3|14332.9|14331.3|14331.8|14329.3|50
1655393950000|2022-06-16 15:39:10|14331.7|14330.2|14330.8|14329.3|14332.8|14331.3|14330.8|14329.3|73
1655393960000|2022-06-16 15:39:20|14331.8|14330.3|14328.8|14327.3|14331.8|14330.3|14328.8|14327.3|125
1655393970000|2022-06-16 15:39:30|14329.8|14328.3|14328.8|14327.3|14329.8|14328.3|14328.8|14327.3|65
1655393980000|2022-06-16 15:39:40|14329.8||14328.8||14329.8||14328.8||72
1655393990000|2022-06-16 15:39:50|14327.8|14326.3|14328.8|14327.3|14328.8|14327.3|14327.8|14326.3|30
1655394000000|2022-06-16 15:40:00|14329.8|14328.3|14330.8|14329.3|14330.8|14329.3|14329.8|14328.3|83
1655394010000|2022-06-16 15:40:10|14331.8|14330.3|14331.8|14330.3|14332.8|14331.3|14331.8|14330.3|85
1655394020000|2022-06-16 15:40:20|14332.8|14331.3|14332.8|14331.3|14332.8|14331.3|14331.8|14330.3|249
1655394030000|2022-06-16 15:40:30|14333.8|14332.3|14331.8|14330.3|14333.8|14332.3|14330.8|14329.3|105
1655394040000|2022-06-16 15:40:40|14332.3|14329.3|14331.8|14330.3|14332.3|14330.3|14330.8|14329.3|81
1655394050000|2022-06-16 15:40:50|14330.8|14329.3|14331.8|14330.3|14332.8|14331.3|14330.8|14329.3|237
1655394060000|2022-06-16 15:41:00|14332.8|14329.3|14335.8|14334.3|14335.8|14334.3|14332.8|14329.3|103
1655394070000|2022-06-16 15:41:10|14336.7|14335.2|14338.8|14337.3|14338.8|14337.3|14336.7|14335.2|60
1655394080000|2022-06-16 15:41:20|14339.8|14338.3|14339.8|14338.3|14339.8|14338.3|14339.8|14338.3|18
1655394090000|2022-06-16 15:41:30|14340.8|14339.3|14338.8|14337.3|14340.8|14339.3|14337.8|14336.3|85
1655394100000|2022-06-16 15:41:40|14337.8|14336.3|14336.8|14335.3|14337.8|14336.3|14334.8|14333.3|40
1655394110000|2022-06-16 15:41:50|14335.8|14334.3|14335.8|14334.3|14336.8|14335.3|14335.8|14333.3|55
1655394120000|2022-06-16 15:42:00|14334.8|14333.3|14334.8|14332.3|14334.8|14333.3|14333.7|14331.3|36
1655394130000|2022-06-16 15:42:10|14333.8|14333.2|14334.8|14333.3|14335.8|14334.3|14333.8|14333.2|29
1655394140000|2022-06-16 15:42:20|14335.8|14334.3|14336.8|14334.3|14336.8|14334.3|14334.8|14333.3|39
1655394150000|2022-06-16 15:42:30|14335.8|14335.3|14337.8|14335.3|14337.8|14336.3|14335.8|14335.3|24
1655394160000|2022-06-16 15:42:40|14337.3|14334.8|14336.8|14335.3|14337.8|14335.3|14335.8|14334.3|355
1655394170000|2022-06-16 15:42:50|14337.8|14336.3|14337.8|14336.3|14338.8|14336.3|14336.8|14335.3|29
1655394180000|2022-06-16 15:43:00|14338.8|14337.3|14338.8|14337.3|14338.8|14337.3|14338.7|14336.2|97
1655394190000|2022-06-16 15:43:10|14337.8|14336.3|14337.8|14336.3|14338.8|14337.3|14337.8|14336.3|546
1655394200000|2022-06-16 15:43:20|14338.8|14337.3|14338.8|14337.3|14338.8|14337.3|14338.7|14336.3|45
1655394210000|2022-06-16 15:43:30|14339.8|14338.3|14339.8|14338.3|14339.8|14338.3|14339.8|14337.3|43
1655394220000|2022-06-16 15:43:40|14340.8|14339.3|14343.8|14342.3|14343.8|14342.3|14340.8|14339.3|80
1655394230000|2022-06-16 15:43:50|14342.8|14341.3|14346.8|14345.3|14346.8|14345.3|14342.8|14341.3|74
1655394240000|2022-06-16 15:44:00|14347.8|14346.3|14347.8|14346.3|14348.8|14346.3|14346.8|14345.3|61
1655394250000|2022-06-16 15:44:10|14348.8|14347.2|14349.8|14348.3|14350.8|14349.3|14348.7|14347.2|107
1655394260000|2022-06-16 15:44:20|14350.8|14349.3|14350.8|14349.3|14351.8|14349.3|14349.8|14348.3|59
1655394270000|2022-06-16 15:44:30|14350.7|14348.3|14348.8|14347.3|14350.8|14349.3|14348.8|14347.3|58
1655394280000|2022-06-16 15:44:40|14347.8|14346.3|14347.8|14345.3|14348.8|14346.3|14346.8|14345.2|33
1655394290000|2022-06-16 15:44:50|14346.8|14345.2|14345.8|14344.3|14347.8|14345.3|14344.8|14343.3|52
1655394300000|2022-06-16 15:45:00|14345.7|14343.3|14346.8|14344.3|14346.8|14344.3|14344.8|14343.3|125
1655394310000|2022-06-16 15:45:10|14345.8|14343.3|14344.8|14343.3|14345.8|14344.3|14344.8|14342.3|111
1655394320000|2022-06-16 15:45:20|14343.8|14342.3|14345.8|14344.3|14345.8|14344.3|14343.8|14342.3|36
1655394330000|2022-06-16 15:45:30|14344.8|14343.3|14345.8|14344.3|14345.8|14344.3|14344.8|14343.3|16
1655394340000|2022-06-16 15:45:40|14344.8|14343.3|14345.9|14344.4|14345.9|14344.4|14344.7|14342.3|26
1655394350000|2022-06-16 15:45:50|14345.8|14343.3|14346.8|14345.3|14346.8|14345.3|14344.8|14343.3|50
1655394360000|2022-06-16 15:46:00|14347.8|14346.3|14348.8|14347.3|14348.8|14347.3|14347.8|14346.3|31
1655394370000|2022-06-16 15:46:10|14347.8|14346.3|14349.8|14348.3|14350.8|14349.3|14347.8|14346.3|123
1655394380000|2022-06-16 15:46:20|14350.8|14349.3|14350.8|14349.3|14350.8|14349.3|14350.8|14348.3|11
1655394390000|2022-06-16 15:46:30|14351.8|14350.3|14348.8|14347.3|14351.8|14350.3|14348.8|14347.3|114
1655394400000|2022-06-16 15:46:40|14348.9|14346.4|14346.8|14345.3|14348.9|14347.3|14346.8|14345.3|151
1655394410000|2022-06-16 15:46:50|14345.9|14344.4|14344.8|14343.3|14346.8|14345.3|14343.8|14342.3|104
1655394420000|2022-06-16 15:47:00|14345.8|14344.3|14346.8|14345.3|14347.8|14346.3|14345.8|14343.3|75
1655394430000|2022-06-16 15:47:10|14345.8|14344.3|14347.8|14346.3|14347.8|14346.3|14345.8|14344.3|36
1655394440000|2022-06-16 15:47:20|14348.8|14345.3|14347.9|14346.4|14348.8|14347.3|14347.8|14345.3|33
1655394450000|2022-06-16 15:47:30|14348.8|14346.3|14347.8|14346.3|14348.8|14346.3|14346.8|14345.3|4
1655394460000|2022-06-16 15:47:40|14347.9|14346.4|14348.8|14347.3|14349.8|14348.3|14347.9|14346.4|123
1655394480000|2022-06-16 15:48:00|14349.8|14348.3|14348.8|14347.3|14349.8|14348.3|14348.8|14347.3|50
1655394490000|2022-06-16 15:48:10|14348.9|14347.4|14348.8|14347.3|14349.8|14348.3|14348.8|14347.3|100
1655394500000|2022-06-16 15:48:20|14347.8|14346.3|14348.8|14347.3|14348.8|14347.3|14347.8|14346.3|23
1655394510000|2022-06-16 15:48:30|14347.9|14346.3|14348.8|14346.3|14348.8|14346.4|14347.8|14346.3|10
1655394520000|2022-06-16 15:48:40|14347.8|14345.3|14347.8|14346.3|14347.8|14346.3|14346.8|14345.3|194
1655394530000|2022-06-16 15:48:50|||||||||1
1655394540000|2022-06-16 15:49:00|14346.8|14345.3|14347.8|14345.3|14347.8|14346.3|14346.8|14344.3|144
1655394550000|2022-06-16 15:49:10|14348.8|14346.3|14348.9|14346.4|14348.9|14347.3|14347.8|14346.3|118
1655394560000|2022-06-16 15:49:20|14347.9|14346.3|14350.8|14349.3|14350.8|14349.3|14347.9|14346.3|57
1655394570000|2022-06-16 15:49:30|14349.8|14348.3|14350.8|14349.3|14351.8|14350.3|14349.8|14348.3|79
1655394580000|2022-06-16 15:49:40|14351.8|14349.4|14351.8|14349.3|14351.8|14350.3|14350.8|14349.3|36
1655394590000|2022-06-16 15:49:50|14351.9|14350.3|14350.8|14349.3|14351.9|14350.3|14350.8|14349.3|13
1655394600000|2022-06-16 15:50:00|14349.8|14348.3|14350.8|14349.3|14351.8|14350.3|14349.8|14348.3|54
1655394610000|2022-06-16 15:50:10|14349.8|14348.3|14349.8|14347.3|14349.8|14348.3|14348.8|14347.3|90
1655394620000|2022-06-16 15:50:20|14348.8|14348.3|14348.8|14347.3|14349.9|14348.3|14348.8|14347.3|28
1655394630000|2022-06-16 15:50:30|14349.8|14348.3|14347.8|14346.3|14349.9|14348.3|14347.8|14346.3|151
1655394640000|2022-06-16 15:50:40|14346.8|14345.3|14344.8|14343.3|14346.8|14345.3|14343.8|14342.3|79
1655394650000|2022-06-16 15:50:50||14342.3||14342.3||14342.3||14342.3|20
1655394660000|2022-06-16 15:51:00|14343.8|14341.3|14343.8|14342.3|14343.8|14342.3|14342.8|14341.3|57
1655394670000|2022-06-16 15:51:10|14342.9|14341.4|14341.8|14340.3|14343.9|14342.3|14341.8|14340.3|40
1655394680000|2022-06-16 15:51:20|14342.8|14341.3|14341.8|14339.3|14342.8|14341.3|14340.8|14339.3|20
1655394690000|2022-06-16 15:51:30|14340.8|14340.3|14341.8|14340.3|14341.9|14340.4|14340.8|14339.3|24
1655394700000|2022-06-16 15:51:40|14342.8|14340.2|14339.8|14338.3|14342.8|14340.2|14339.8|14338.3|142
1655394710000|2022-06-16 15:51:50|14338.8|14337.3|14338.7|14337.2|14338.8|14337.3|14337.9|14336.4|40
1655394720000|2022-06-16 15:52:00|14338.8|14337.3|14336.8|14334.3|14338.9|14337.3|14335.8|14334.3|45
1655394730000|2022-06-16 15:52:10|14337.8|14335.3|14337.8|14336.3|14337.8|14336.3|14337.8|14335.3|27
1655394740000|2022-06-16 15:52:20|14338.8|14337.3|14337.8|14336.3|14338.8|14337.3|14337.8|14336.3|79
1655394750000|2022-06-16 15:52:30|14336.9|14335.4|14338.8|14336.3|14338.8|14337.3|14336.8|14335.3|140
1655394760000|2022-06-16 15:52:40|14337.9|14337.3|14337.8|14336.3|14338.8|14337.3|14336.8|14335.3|35
1655394770000|2022-06-16 15:52:50|14338.8|14337.3|14337.8|14336.3|14338.8|14337.3|14337.8|14336.3|30
1655394780000|2022-06-16 15:53:00|14337.7|14336.2|14337.8|14336.3|14337.9|14336.3|14336.8|14335.3|64
1655394790000|2022-06-16 15:53:10|14336.9|14335.3|14335.8|14334.3|14337.8|14336.3|14335.8|14334.3|125
1655394800000|2022-06-16 15:53:20|14336.8|14335.3|14337.8|14335.3|14337.8|14335.3|14336.8|14335.3|39
1655394810000|2022-06-16 15:53:30|14336.8|14336.3|14337.8|14336.3|14338.8|14336.3|14336.8|14335.3|258
1655394820000|2022-06-16 15:53:40|14336.9|14335.3|14336.8|14335.3|14337.8|14336.3|14336.8|14335.3|19
1655394830000|2022-06-16 15:53:50|14335.8|14334.3|14335.8|14334.3|14335.9|14334.3|14335.7|14333.3|58
1655394840000|2022-06-16 15:54:00|14336.8|14335.3|14336.8|14335.3|14337.8|14336.3|14335.8|14334.3|29
1655394850000|2022-06-16 15:54:10|14337.8|14336.3|14336.8|14335.3|14337.8|14336.3|14336.8|14335.3|28
1655394860000|2022-06-16 15:54:20|14337.8|14334.3|14337.8|14336.3|14337.9|14336.3|14335.8|14334.3|31
1655394870000|2022-06-16 15:54:30|14336.8|14335.3|14335.8|14334.3|14337.8|14335.4|14335.8|14334.3|24
1655394880000|2022-06-16 15:54:40|14336.8|14335.3|14336.8|14335.3|14336.8|14335.3|14336.8|14335.3|15
1655394890000|2022-06-16 15:54:50|14337.8|14336.3|14336.8|14335.3|14337.8|14336.3|14336.8|14335.3|26
1655394900000|2022-06-16 15:55:00|14335.8|14334.3|14335.8|14334.3|14336.8|14335.3|14335.8|14334.3|65
1655394910000|2022-06-16 15:55:10|14336.8|14335.3|14335.8|14334.3|14336.8|14335.3|14335.8|14334.3|3
1655394920000|2022-06-16 15:55:20|14334.8|14333.3|14336.8|14335.3|14336.8|14335.3|14334.8|14333.3|61
1655394930000|2022-06-16 15:55:30|14335.8|14334.3|14336.8|14335.3|14336.8|14335.3|14334.8|14333.3|27
1655394940000|2022-06-16 15:55:40|14335.8|14334.3|14337.8|14335.3|14337.8|14335.4|14334.8|14333.3|62
1655394950000|2022-06-16 15:55:50|14336.9|14336.3|14337.8|14336.3|14337.8|14336.3|14336.9|14335.4|22
1655394960000|2022-06-16 15:56:00|14337.9|14336.4|14338.8|14337.3|14338.8|14337.3|14337.9|14336.3|21
1655394970000|2022-06-16 15:56:10|14337.9|14336.3|14338.8|14337.3|14338.8|14337.3|14337.8|14336.3|21
1655394980000|2022-06-16 15:56:20|14337.8|14336.3|14336.8|14335.3|14337.9|14336.3|14336.8|14335.3|32
1655394990000|2022-06-16 15:56:30|14337.8|14334.3|14334.8|14333.3|14337.8|14334.3|14334.8|14333.3|30
1655395000000|2022-06-16 15:56:40|14335.7|14334.2|14335.8|14334.3|14335.8|14334.3|14334.8|14333.3|80
1655395010000|2022-06-16 15:56:50|14334.9|14333.4|14333.8|14332.3|14334.9|14333.4|14332.8|14331.3|79
1655395020000|2022-06-16 15:57:00|14334.8|14332.4|14333.8|14332.3|14334.8|14332.4|14333.8|14332.3|42
1655395030000|2022-06-16 15:57:10|14334.8|14333.3|14333.8|14332.3|14334.9|14333.3|14333.8|14332.3|24
1655395040000|2022-06-16 15:57:20|14334.8|14331.3|14333.8|14332.3|14334.8|14332.3|14332.9|14331.3|77
1655395050000|2022-06-16 15:57:30|14333.3|14331.3|14332.8|14330.3|14333.8|14332.3|14331.8|14330.3|112
1655395060000|2022-06-16 15:57:40|14331.8|14329.4|14330.8|14329.3|14331.9|14329.4|14329.8|14328.3|142
1655395070000|2022-06-16 15:57:50|14329.9|14328.4|14328.8|14327.3|14330.8|14329.3|14328.8|14327.3|108
1655395080000|2022-06-16 15:58:00|14327.9|14326.4|14328.8|14327.3|14329.8|14328.3|14327.8|14326.3|72
1655395090000|2022-06-16 15:58:10|14329.8|14328.3|14329.8|14328.3|14329.8|14328.3|14329.8|14328.3|28
1655395100000|2022-06-16 15:58:20|14329.7|14328.2|14328.8|14327.3|14329.7|14328.2|14328.8|14327.3|3
1655395110000|2022-06-16 15:58:30|14329.8|14328.3|14327.8|14326.3|14329.8|14328.3|14327.8|14326.3|36
1655395120000|2022-06-16 15:58:40|14326.9|14325.4|14326.8|14325.3|14326.9|14325.4|14326.8|14325.3|28
1655395130000|2022-06-16 15:58:50|14325.9|14324.4|14326.8|14325.3|14326.8|14325.3|14325.8|14324.3|58
1655395140000|2022-06-16 15:59:00|14326.9|14324.4|14327.8|14326.3|14328.8|14327.3|14325.8|14324.3|68
1655395150000|2022-06-16 15:59:10|14327.9|14325.4|14326.8|14325.3|14328.8|14327.3|14326.7|14325.2|96
1655395160000|2022-06-16 15:59:20|14326.9|14325.4|14326.8|14325.3|14327.8|14326.3|14326.8|14325.3|15
1655395170000|2022-06-16 15:59:30|14327.8|14325.4|14326.8|14325.3|14327.8|14326.3|14326.8|14325.3|34
1655395180000|2022-06-16 15:59:40|14327.8|14325.4|14329.8|14328.3|14329.8|14328.3|14326.9|14324.9|46
1655395190000|2022-06-16 15:59:50|14329.7|14328.2|14329.8|14328.3|14329.8|14328.3|14328.8|14327.3|45
1655395200000|2022-06-16 16:00:00|14328.8|14327.3|14327.8|14326.3|14328.8|14327.3|14327.8|14326.3|71
1655395210000|2022-06-16 16:00:10|14326.8|14325.3|14329.8|14328.3|14329.8|14328.3|14326.8|14325.3|21
1655395220000|2022-06-16 16:00:20|14328.8|14327.3|14329.8|14327.3|14329.8|14328.3|14328.8|14327.3|26
1655395230000|2022-06-16 16:00:30|14328.8|14327.4|14327.8|14326.3|14329.8|14328.3|14327.8|14326.3|11
1655395240000|2022-06-16 16:00:40|14328.8|14326.4|14327.8|14326.3|14328.8|14326.4|14327.8|14326.3|13
1655395250000|2022-06-16 16:00:50|14326.9|14325.4|14326.8|14325.3|14327.8|14326.3|14326.8|14325.3|18
1655395260000|2022-06-16 16:01:00|14325.8|14324.3|14326.8|14325.3|14326.9|14325.3|14324.8|14323.3|30
1655395270000|2022-06-16 16:01:10|14327.8|14326.3|14327.8|14326.3|14329.8|14327.3|14327.8|14326.3|35
1655395280000|2022-06-16 16:01:20|14328.8|14327.3|14327.8|14326.3|14328.8|14327.3|14327.8|14326.3|27
1655395290000|2022-06-16 16:01:30|14328.8|14327.3|14327.8|14326.3|14328.9|14327.3|14327.8|14326.3|72
1655395300000|2022-06-16 16:01:40|14328.8|14326.4|14326.8|14325.3|14328.8|14326.4|14326.8|14325.3|32
1655395310000|2022-06-16 16:01:50|14327.7|14326.2|14326.8|14325.3|14327.8|14326.2|14326.8|14325.3|65
1655395320000|2022-06-16 16:02:00|14326.9|14324.4|14326.9|14324.4|14326.9|14324.4|14326.9|14324.4|51
1655395330000|2022-06-16 16:02:10|14325.8|14323.3|14325.8|14324.3|14326.8|14325.3|14323.8|14322.3|65
1655395340000|2022-06-16 16:02:20|14326.8|14325.3|14326.8|14325.3|14326.8|14325.3|14326.8|14325.3|4
1655395350000|2022-06-16 16:02:30|14325.8|14324.3|14326.8|14325.3|14326.8|14325.3|14325.8|14324.3|38
1655395360000|2022-06-16 16:02:40|14327.8||14326.8||14327.8||14326.8||1
1655395380000|2022-06-16 16:03:00|14327.8|14326.3|14328.8|14327.3|14328.8|14327.3|14326.8|14325.3|130
1655395390000|2022-06-16 16:03:10|14327.9|14326.4|14326.8|14325.3|14327.9|14326.4|14326.8|14325.3|21
1655395400000|2022-06-16 16:03:20|14325.8|14324.3|14326.8|14325.3|14327.8|14325.4|14325.8|14324.3|203
1655395410000|2022-06-16 16:03:30|14326.9|14325.4|14327.3|14325.8|14328.8|14327.3|14326.9|14325.3|99
1655395420000|2022-06-16 16:03:40|14326.8|14325.3|14326.8|14325.3|14326.8|14325.3|14326.8|14325.3|16
1655395430000|2022-06-16 16:03:50|14327.8|14326.3|14327.8|14325.3|14327.8|14326.3|14326.8|14325.3|34
1655395440000|2022-06-16 16:04:00|14326.9|14325.4|14325.8|14323.3|14326.9|14325.4|14323.8|14322.3|36
1655395450000|2022-06-16 16:04:10|14326.3|14324.3|14323.8|14322.3|14326.3|14324.3|14323.8|14322.3|4
1655395460000|2022-06-16 16:04:20|14322.8|14321.3|14323.8|14322.3|14323.8|14322.3|14322.8|14321.3|17
1655395470000|2022-06-16 16:04:30|14322.8|14321.3|14323.8|14322.3|14324.8|14323.3|14322.8|14321.3|50
1655395480000|2022-06-16 16:04:40|14323.7|14322.2|14322.8|14321.3|14323.8|14322.3|14322.8|14321.3|50
1655395490000|2022-06-16 16:04:50|14321.9|14320.4|14321.8|14320.3|14321.9|14320.4|14321.8|14320.3|22
1655395500000|2022-06-16 16:05:00||14319.3||14320.3||14320.3||14319.3|13
1655395510000|2022-06-16 16:05:10|14320.9|14319.3|14320.8|14319.3|14321.8|14319.4|14320.8|14318.3|20
1655395520000|2022-06-16 16:05:20|14321.8|14320.3|14319.8|14318.3|14321.8|14320.3|14319.8|14318.3|16
1655395530000|2022-06-16 16:05:30|14320.8|14319.3|14317.8|14316.3|14320.8|14319.3|14317.8|14316.3|26
1655395540000|2022-06-16 16:05:40|14318.8|14317.3|14317.8|14315.3|14318.9|14317.3|14316.8|14315.3|86
1655395550000|2022-06-16 16:05:50|14316.8|14314.3|14315.8|14314.3|14316.8|14314.3|14314.8|14313.3|111
1655395560000|2022-06-16 16:06:00|14314.8|14313.3|14314.8|14313.3|14315.8|14314.3|14314.8|14313.3|25
1655395570000|2022-06-16 16:06:10|14314.7|14313.2|14313.8|14312.3|14314.7|14313.2|14313.8|14312.3|7
1655395580000|2022-06-16 16:06:20|14312.8|14311.3|14313.8|14312.3|14313.8|14312.3|14312.8|14311.3|49
1655395590000|2022-06-16 16:06:30|14312.9|14311.3|14313.8|14311.3|14313.8|14312.3|14312.8|14311.3|27
1655395600000|2022-06-16 16:06:40|14314.8|14312.3|14314.8|14313.3|14314.8|14313.3|14314.8|14311.3|44
1655395610000|2022-06-16 16:06:50|14313.8|14312.3|14313.8|14312.3|14314.8|14313.3|14313.8|14312.3|19
1655395620000|2022-06-16 16:07:00|14314.8|14313.3|14312.9|14311.4|14315.8|14313.3|14312.9|14311.4|32
1655395630000|2022-06-16 16:07:10|14313.8|14311.3|14312.8|14311.3|14313.8|14312.3|14312.8|14311.3|81
1655395640000|2022-06-16 16:07:20|14312.9|14310.3|14313.8|14312.3|14313.8|14312.3|14312.9|14310.3|43
1655395650000|2022-06-16 16:07:30|14313.9|14311.4|14310.8|14309.3|14313.9|14312.3|14310.8|14309.3|18
1655395660000|2022-06-16 16:07:40|14311.8|14310.3|14311.8|14310.3|14311.8|14310.3|14311.7|14310.2|78
1655395670000|2022-06-16 16:07:50|14310.9|14309.3|14311.8|14310.3|14312.8|14311.3|14310.8|14309.3|61
1655395680000|2022-06-16 16:08:00||14309.3||14310.3||14310.3||14309.3|21
1655395690000|2022-06-16 16:08:10|14312.7|14311.2|14311.8|14310.3|14312.8|14311.3|14311.8|14310.3|20
1655395700000|2022-06-16 16:08:20|14310.8|14309.3|14310.8|14309.3|14311.8|14310.3|14310.8|14309.3|101
1655395710000|2022-06-16 16:08:30|14310.9|14309.4|14310.8|14309.3|14311.8|14310.3|14310.8|14309.3|19
1655395720000|2022-06-16 16:08:40|14311.8|14310.3|14311.8|14310.3|14312.8|14311.3|14310.8|14309.3|42
1655395730000|2022-06-16 16:08:50|14311.7|14310.2|14310.8|14309.3|14311.7|14310.2|14309.8|14308.3|60
1655395740000|2022-06-16 16:09:00|14311.8|14310.3|14311.8|14309.3|14312.8|14311.3|14311.8|14309.3|61
1655395750000|2022-06-16 16:09:10||14310.3||14310.3||14310.3||14310.3|64
1655395760000|2022-06-16 16:09:20|||||||||6
1655395770000|2022-06-16 16:09:30||14309.3||14310.3||14310.3||14309.3|19
1655395780000|2022-06-16 16:09:40|14312.7|14311.2|14312.8|14311.3|14312.8|14311.3|14312.7|14311.2|82
1655395800000|2022-06-16 16:10:00|14311.9|14310.4|14314.8|14312.3|14314.9|14313.3|14311.8|14310.3|81
1655395810000|2022-06-16 16:10:10|14315.7|14313.3|14315.8|14314.3|14316.8|14315.3|14315.7|14313.3|35
1655395820000|2022-06-16 16:10:20|14316.8||14315.8||14316.8||14315.8||22
1655395830000|2022-06-16 16:10:30|14315.9|14314.4|14316.8|14314.3|14317.7|14316.2|14315.8|14314.3|15
1655395840000|2022-06-16 16:10:40||14315.3||14315.3||14315.3||14315.3|13
1655395850000|2022-06-16 16:10:50|14317.8|14316.3|14317.8|14316.3|14317.8|14316.3|14317.8|14316.3|3
1655395860000|2022-06-16 16:11:00|14318.8|14317.3|14318.8|14317.3|14320.8|14319.3|14318.8|14316.3|42
1655395870000|2022-06-16 16:11:10|14317.8|14316.3|14320.8|14319.3|14320.8|14319.3|14317.8|14316.3|29
1655395880000|2022-06-16 16:11:20|14319.8|14318.3|14320.8|14319.3|14321.8|14320.3|14319.8|14318.3|38
1655395890000|2022-06-16 16:11:30|14319.9|14318.4|14320.8|14319.3|14321.8|14320.3|14319.8|14318.3|30
1655395900000|2022-06-16 16:11:40|14321.7|14319.2|14321.8|14320.3|14321.8|14320.3|14321.7|14319.2|7
1655395910000|2022-06-16 16:11:50|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|14
1655395920000|2022-06-16 16:12:00||14318.3||14318.3||14318.3||14318.3|32
1655395930000|2022-06-16 16:12:10|14320.7|14319.2|14321.8|14320.3|14321.8|14320.3|14320.7|14319.2|8
1655395940000|2022-06-16 16:12:20|14320.8|14319.3|14319.8|14318.3|14320.8|14319.3|14318.9|14317.4|26
1655395950000|2022-06-16 16:12:30|14320.8|14319.2|14320.8|14319.3|14320.8|14319.3|14318.8|14317.3|27
1655395960000|2022-06-16 16:12:40|14319.8|14318.3|14318.8|14317.3|14319.8|14318.3|14318.8|14317.3|18
1655395970000|2022-06-16 16:12:50|14319.8|14318.3|14319.8|14317.3|14319.8|14318.3|14318.8|14317.3|16
1655395980000|2022-06-16 16:13:00|14318.8|14317.2|14316.8|14315.3|14318.8|14317.3|14315.8|14314.3|65
1655395990000|2022-06-16 16:13:10|14317.8|14314.3|14317.8|14316.3|14317.8|14316.3|14316.7|14314.3|36
1655396000000|2022-06-16 16:13:20|14318.8|14317.3|14321.8|14320.3|14321.8|14320.3|14318.8|14317.2|48
1655396010000|2022-06-16 16:13:30|||||||||12
1655396020000|2022-06-16 16:13:40|14322.8|14321.3|14322.8|14321.3|14322.8|14321.3|14322.8|14320.3|12
1655396030000|2022-06-16 16:13:50|14322.7|14321.2|14321.8|14320.3|14322.7|14321.2|14321.8|14320.3|2
1655396040000|2022-06-16 16:14:00|14322.8|14319.3|14321.8|14319.3|14322.8|14320.3|14321.8|14319.3|52
1655396050000|2022-06-16 16:14:10|14320.8|14318.3|14319.8|14318.3|14320.8|14318.3|14319.8|14318.3|9
1655396060000|2022-06-16 16:14:20|14318.8|14317.3|14316.8|14315.3|14318.8|14317.3|14316.8|14315.3|10
1655396070000|2022-06-16 16:14:30|14315.8|14314.3|14315.8|14314.3|14316.8|14315.3|14315.8|14314.3|36
1655396080000|2022-06-16 16:14:40|14316.8|14315.3|14316.8|14315.3|14316.8|14315.3|14316.8|14315.3|1
1655396090000|2022-06-16 16:14:50|14316.7|14315.2|14315.8|14314.3|14316.7|14315.2|14315.8|14314.3|6
1655396100000|2022-06-16 16:15:00|14316.8|14315.3|14315.8|14314.3|14316.8|14315.3|14315.8|14314.3|18
1655396110000|2022-06-16 16:15:10|14314.8|14313.3|14315.8|14314.3|14315.8|14314.3|14314.8|14313.3|11
1655396120000|2022-06-16 16:15:20|14316.7|14315.2|14315.8|14314.3|14317.7|14315.3|14315.8|14314.3|56
1655396130000|2022-06-16 16:15:30|14316.8|14315.3|14316.8|14314.3|14316.8|14315.3|14316.8|14314.3|10
1655396140000|2022-06-16 16:15:40|14317.8|14316.3|14316.8|14315.3|14318.8|14316.3|14316.8|14315.3|7
1655396150000|2022-06-16 16:15:50|14317.8|14316.2|14317.8|14316.3|14317.8|14316.3|14316.8|14315.3|29
1655396160000|2022-06-16 16:16:00||14315.3||14315.3||14315.3||14315.3|3
1655396170000|2022-06-16 16:16:10|14316.8|14315.2|14317.8|14315.3|14317.8|14316.3|14316.8|14315.2|7
1655396180000|2022-06-16 16:16:20|14317.7|14315.2|14314.8|14313.3|14317.7|14315.2|14314.8|14313.3|44
1655396190000|2022-06-16 16:16:30|14315.8|14314.3|14314.8|14313.3|14315.8|14314.3|14314.8|14312.3|76
1655396200000|2022-06-16 16:16:40|14314.7|14312.3|14313.8|14312.3|14314.8|14313.3|14312.8|14311.3|14
1655396210000|2022-06-16 16:16:50|14312.8|14311.3|14313.8|14312.3|14313.8|14312.3|14312.8|14311.3|8
1655396220000|2022-06-16 16:17:00|14314.7|14313.2|14314.8|14313.3|14314.8|14313.3|14313.8|14312.3|32
1655396230000|2022-06-16 16:17:10|||||||||2
1655396240000|2022-06-16 16:17:20|14313.8|14312.3|14313.8|14312.3|14313.8|14312.3|14313.8|14312.3|10
1655396250000|2022-06-16 16:17:30|14312.8|14311.3|14312.8|14311.3|14312.8|14311.3|14312.7|14310.3|6
1655396260000|2022-06-16 16:17:40|||||||||1
1655396270000|2022-06-16 16:17:50|14311.8|14310.3|14311.8|14310.3|14312.8|14311.3|14311.8|14310.2|19
1655396280000|2022-06-16 16:18:00|14311.7|14309.3|14310.8|14309.3|14311.7|14310.3|14310.8|14309.2|11
1655396290000|2022-06-16 16:18:10|14311.8|14310.3|14310.8|14309.3|14311.8|14310.3|14310.8|14309.3|21
1655396300000|2022-06-16 16:18:20|14311.8|14310.3|14312.8|14311.3|14313.8|14312.3|14311.8|14310.3|51
1655396310000|2022-06-16 16:18:30|14313.8|14312.3|14314.8|14313.3|14314.8|14313.3|14312.8|14311.3|54
1655396320000|2022-06-16 16:18:40|14315.8|14314.3|14314.8|14313.3|14315.8|14314.3|14314.8|14313.3|15
1655396330000|2022-06-16 16:18:50|14315.7|14314.2|14315.8|14314.3|14315.8|14314.3|14315.7|14314.2|1
1655396340000|2022-06-16 16:19:00|14316.7|14315.2|14317.8|14315.3|14317.8|14316.3|14316.7|14315.2|23
1655396350000|2022-06-16 16:19:10|14316.8|14316.3|14317.8|14316.3|14317.8|14316.3|14316.8|14316.3|8
1655396360000|2022-06-16 16:19:20|||||||||3
1655396370000|2022-06-16 16:19:30|14316.8|14315.3|14317.8|14316.3|14318.8|14316.3|14316.8|14315.3|19
1655396380000|2022-06-16 16:19:40|14318.8|14317.3|14318.8|14317.3|14318.8|14317.3|14318.8|14317.3|6
1655396390000|2022-06-16 16:19:50|14319.8|14316.3|14318.8|14317.3|14319.8|14318.3|14318.8|14316.3|8
1655396400000|2022-06-16 16:20:00|14318.7|14317.2|14318.8|14316.3|14318.8|14317.3|14317.8|14316.2|16
1655396410000|2022-06-16 16:20:10|14318.7|14316.2|14318.8|14316.3|14318.8|14317.3|14317.8|14316.2|8
1655396420000|2022-06-16 16:20:20|14317.8|14315.3|14317.9|14316.4|14318.8|14317.3|14316.8|14315.3|26
1655396430000|2022-06-16 16:20:30|14317.8|14316.3|14318.8|14317.3|14318.8|14317.3|14317.8|14315.3|15
1655396440000|2022-06-16 16:20:40|14319.8|14318.3|14319.8|14318.3|14319.8|14318.3|14318.8|14317.3|32
1655396450000|2022-06-16 16:20:50|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|2
1655396460000|2022-06-16 16:21:00|14319.9|14318.4|14321.8|14320.3|14321.8|14320.3|14319.9|14318.3|343
1655396470000|2022-06-16 16:21:10|14320.7|14319.3|14321.8|14320.3|14322.7|14320.3|14318.8|14317.3|62
1655396480000|2022-06-16 16:21:20|14322.8|14319.3|14321.8|14320.3|14322.8|14321.3|14320.8|14318.3|193
1655396490000|2022-06-16 16:21:30|14322.8|14319.4|14322.8|14320.3|14322.8|14321.3|14320.8|14319.3|143
1655396500000|2022-06-16 16:21:40|14321.8|14321.3|14321.8|14320.3|14322.8|14321.3|14321.8|14320.3|38
1655396510000|2022-06-16 16:21:50|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|3
1655396520000|2022-06-16 16:22:00|14321.8|14320.3|14321.8|14320.3|14322.8|14321.3|14321.8|14320.3|17
1655396530000|2022-06-16 16:22:10|||||||||9
1655396540000|2022-06-16 16:22:20|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|14320.8|14318.3|14
1655396550000|2022-06-16 16:22:30|14320.7|14318.3|14320.8|14319.3|14320.8|14319.3|14320.7|14318.2|4
1655396560000|2022-06-16 16:22:40|14321.8|14319.2|14321.8|14320.3|14321.8|14320.3|14320.8|14319.2|86
1655396570000|2022-06-16 16:22:50|14320.8|14319.3|14321.8|14320.3|14321.8|14320.3|14320.8|14319.3|61
1655396580000|2022-06-16 16:23:00|14321.7|14319.2|14320.8|14319.3|14321.7|14319.3|14320.8|14318.3|4
1655396590000|2022-06-16 16:23:10|14320.7|14318.3|14319.8|14318.3|14321.2|14319.2|14319.8|14318.3|3
1655396600000|2022-06-16 16:23:20|14320.8|14319.2|14319.8|14318.3|14320.8|14319.2|14319.8|14318.3|22
1655396610000|2022-06-16 16:23:30|14320.8||14320.8||14320.8||14319.8||25
1655396620000|2022-06-16 16:23:40|14320.7|14319.2|14320.8|14319.3|14320.8|14319.3|14320.7|14319.2|2
1655396630000|2022-06-16 16:23:50|14321.7|14320.2|14321.8|14320.3|14322.7|14321.2|14321.7|14320.2|108
1655396640000|2022-06-16 16:24:00|14320.8|14319.3|14321.8|14319.3|14321.8|14320.3|14320.8|14319.3|14
1655396650000|2022-06-16 16:24:10|14320.8||14320.8||14320.8||14320.8||1
1655396660000|2022-06-16 16:24:20|14320.9|14319.4|14322.8|14320.3|14322.8|14321.3|14320.8|14319.2|25
1655396670000|2022-06-16 16:24:30|14321.8|14319.3|14321.8|14320.3|14321.8|14320.3|14321.8|14319.3|1
1655396690000|2022-06-16 16:24:50|14322.8|14321.3|14322.8|14321.3|14322.8|14321.3|14322.8|14321.3|22
1655396700000|2022-06-16 16:25:00|14322.7|14321.2|14320.8|14319.3|14322.7|14321.2|14320.8|14319.3|10
1655396710000|2022-06-16 16:25:10|14318.8|14317.3|14318.8|14317.3|14318.8|14317.3|14318.8|14317.3|53
1655396720000|2022-06-16 16:25:20|14317.8|14316.3|14317.8|14316.3|14317.8|14316.3|14317.8|14316.3|74
1655396730000|2022-06-16 16:25:30|14317.9|14316.4|14318.8|14317.3|14318.8|14317.3|14317.8|14315.3|41
1655396740000|2022-06-16 16:25:40|14318.7|14317.2|14317.8|14316.3|14318.7|14317.2|14317.8|14316.3|12
1655396750000|2022-06-16 16:25:50|14318.8|14317.3|14318.8|14317.3|14318.8|14317.3|14317.8|14316.2|13
1655396760000|2022-06-16 16:26:00|14317.8|14316.3|14318.8|14316.3|14318.8|14317.3|14317.8|14316.3|25
1655396770000|2022-06-16 16:26:10|14317.8|14316.2|14316.8|14315.3|14317.8|14316.2|14316.8|14315.3|3
1655396780000|2022-06-16 16:26:20|14315.9|14314.4|14315.8|14314.3|14316.8|14314.4|14315.8|14314.3|11
1655396790000|2022-06-16 16:26:30|14316.8||14316.8||14316.8||14315.8||10
1655396800000|2022-06-16 16:26:40|14316.7|14315.2|14315.8|14314.3|14316.8|14315.3|14315.8|14314.3|7
1655396820000|2022-06-16 16:27:00|14316.8|14315.3|14316.8|14315.3|14317.8|14316.3|14315.8|14314.3|58
1655396830000|2022-06-16 16:27:10|14317.8|14316.3|14317.8|14315.3|14318.8|14317.3|14317.8|14315.3|33
1655396840000|2022-06-16 16:27:20|14316.8|14316.3|14317.8|14316.3|14318.8|14317.3|14316.8|14316.3|32
1655396850000|2022-06-16 16:27:30|14317.9|14316.4|14318.8|14317.3|14319.8|14318.3|14317.9|14316.2|149
1655396860000|2022-06-16 16:27:40|14319.8|14318.3|14317.8|14316.3|14319.8|14318.3|14317.7|14316.2|160
1655396870000|2022-06-16 16:27:50|14317.7|14316.2|14316.8|14315.3|14317.7|14316.2|14316.8|14315.3|3
1655396880000|2022-06-16 16:28:00|14315.8|14314.3|14315.8|14314.3|14315.8|14314.3|14315.8|14314.3|32
1655396890000|2022-06-16 16:28:10|14314.8|14313.3|14316.8|14315.3|14316.8|14315.3|14314.8|14313.3|21
1655396900000|2022-06-16 16:28:20|14315.8|14314.3|14314.8|14313.3|14316.8|14314.3|14314.8|14313.3|20
1655396910000|2022-06-16 16:28:30|14315.8|14314.3|14315.8|14313.3|14315.8|14314.3|14315.8|14313.3|12
1655396920000|2022-06-16 16:28:40|14316.7|14314.3|14315.8|14314.3|14316.8|14314.3|14315.8|14313.3|10
1655396930000|2022-06-16 16:28:50|14314.8|14313.3|14314.8|14313.3|14314.8|14313.3|14314.8|14313.3|13
1655396940000|2022-06-16 16:29:00|14315.8|14314.3|14315.8|14314.3|14316.8|14315.3|14314.8|14313.3|68
1655396950000|2022-06-16 16:29:10|14314.8|14313.3|14314.8|14313.3|14314.8|14313.3|14314.8|14313.3|12
1655396960000|2022-06-16 16:29:20|14315.8|14314.3|14316.7|14315.2|14317.3|14315.3|14315.8|14314.3|23
1655396970000|2022-06-16 16:29:30|14316.8|14315.3|14316.8|14315.3|14317.8|14316.3|14315.8|14314.3|44
1655396980000|2022-06-16 16:29:40|14317.8|14314.3|14317.8|14316.3|14317.8|14316.3|14317.7|14314.3|10
1655396990000|2022-06-16 16:29:50|14318.8|14317.3|14318.8|14317.3|14318.8|14317.3|14317.8|14316.3|54
1655397000000|2022-06-16 16:30:00|14319.7|14318.2|14320.8|14319.3|14321.7|14320.2|14319.7|14317.3|127
1655397010000|2022-06-16 16:30:10|14321.8||14320.8||14321.8||14320.8||5
1655397020000|2022-06-16 16:30:20|14321.7|14320.2|14321.8|14320.3|14321.8|14320.3|14321.7|14320.2|6
1655397030000|2022-06-16 16:30:30|14322.8|14321.3|14320.8|14319.3|14322.8|14321.3|14320.8|14319.3|32
1655397040000|2022-06-16 16:30:40|14321.8|14320.3|14322.8|14321.3|14322.8|14321.3|14321.8|14320.3|26
1655397050000|2022-06-16 16:30:50|14321.8|14320.3|14321.8|14320.3|14322.8|14320.3|14321.8|14320.3|10
1655397060000|2022-06-16 16:31:00|14321.7|14320.2|14321.8|14320.3|14321.8|14320.3|14321.7|14319.3|8
1655397070000|2022-06-16 16:31:10|14322.8|14319.3|14321.8|14320.3|14322.8|14321.3|14321.8|14319.3|9
1655397080000|2022-06-16 16:31:20|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|14320.8|14319.3|1
1655397090000|2022-06-16 16:31:30|14319.8|14318.3|14317.8|14316.3|14319.8|14318.3|14316.8|14315.3|27
1655397100000|2022-06-16 16:31:40|14316.8|14315.3|14317.8|14316.3|14317.8|14316.3|14316.8|14315.3|7
1655397110000|2022-06-16 16:31:50|||||||||5
1655397120000|2022-06-16 16:32:00|14316.9|14315.4|14317.8|14316.3|14318.8|14317.3|14316.8|14315.3|16
1655397130000|2022-06-16 16:32:10|14316.8|14315.3|14317.8|14315.3|14317.8|14315.3|14316.8|14315.3|13
1655397140000|2022-06-16 16:32:20|14316.8||14316.8||14317.8||14316.8||1
1655397150000|2022-06-16 16:32:30|14317.8|14316.3|14317.8|14315.3|14317.8|14316.3|14316.8|14315.2|11
1655397160000|2022-06-16 16:32:40|14317.7|14316.2|14318.8|14317.3|14318.8|14317.3|14317.7|14316.2|15
1655397170000|2022-06-16 16:32:50|14319.8|14318.3|14319.8|14318.3|14319.8|14318.3|14318.8|14317.3|16
1655397180000|2022-06-16 16:33:00|14318.8|14317.3|14317.8|14316.3|14318.8|14317.3|14317.8|14316.3|23
1655397190000|2022-06-16 16:33:10|14318.8|14317.3|14318.8|14316.3|14318.8|14317.3|14318.7|14316.3|2
1655397200000|2022-06-16 16:33:20|14318.7|14316.2|14318.8|14317.3|14318.8|14317.3|14317.8|14316.2|9
1655397210000|2022-06-16 16:33:30|14317.8|14316.3|14318.7|14317.2|14318.8|14317.3|14317.8|14316.2|77
1655397220000|2022-06-16 16:33:40|14317.8|14316.3|14319.8|14317.3|14319.8|14318.3|14317.8|14316.3|25
1655397230000|2022-06-16 16:33:50|14319.7|14317.2|14318.8|14316.3|14319.7|14317.3|14318.7|14316.3|39
1655397240000|2022-06-16 16:34:00|14317.8|14315.3|14316.8|14315.3|14317.8|14315.3|14316.8|14315.3|24
1655397250000|2022-06-16 16:34:10|14315.8|14314.3|14315.8|14314.3|14315.8|14314.3|14314.8|14313.3|56
1655397260000|2022-06-16 16:34:20|14316.8|14315.3|14316.8|14315.3|14316.8|14315.3|14316.8|14315.3|4
1655397270000|2022-06-16 16:34:30|14315.8|14314.3|14317.8|14316.3|14317.8|14316.3|14315.8|14314.3|8
1655397280000|2022-06-16 16:34:40|14318.8|14317.3|14318.8|14317.3|14319.8|14318.3|14318.8|14317.3|14
1655397290000|2022-06-16 16:34:50|14317.8|14316.3|14318.8|14317.3|14318.8|14317.3|14317.8|14316.3|19
1655397310000|2022-06-16 16:35:10|14319.7|14318.2|14318.8|14317.3|14319.8|14318.3|14317.9|14316.4|31
1655397320000|2022-06-16 16:35:20|14319.8|14318.3|14320.8|14319.3|14320.8|14319.3|14318.8|14317.3|15
1655397330000|2022-06-16 16:35:30|14319.8|14318.3|14317.8|14315.3|14319.8|14318.3|14316.8|14315.3|50
1655397340000|2022-06-16 16:35:40|14317.7|14316.2|14318.8|14317.3|14318.8|14317.3|14317.7|14316.2|28
1655397350000|2022-06-16 16:35:50|14319.8|14318.3|14318.8|14317.3|14319.8|14318.3|14318.8|14317.3|20
1655397370000|2022-06-16 16:36:10|14317.8|14316.3|14317.8|14316.3|14318.8|14317.3|14317.8|14316.3|7
1655397380000|2022-06-16 16:36:20|14316.8|14315.3|14316.8|14315.3|14316.8|14315.3|14316.8|14315.3|2
1655397390000|2022-06-16 16:36:30|14316.7|14314.3|14315.8|14314.3|14316.8|14315.3|14315.8|14314.3|21
1655397400000|2022-06-16 16:36:40|14316.8|14315.3|14316.8|14315.3|14317.8|14315.3|14316.8|14315.3|23
1655397410000|2022-06-16 16:36:50|14317.7|14316.2|14316.8|14315.3|14317.8|14316.3|14315.8|14314.3|42
1655397420000|2022-06-16 16:37:00|14315.8|14314.3|14316.8|14314.3|14316.8|14315.3|14315.8|14314.3|13
1655397430000|2022-06-16 16:37:10|14315.8|14313.3|14314.8|14313.3|14315.8|14313.3|14314.8|14313.3|20
1655397440000|2022-06-16 16:37:20|||||||||31
1655397450000|2022-06-16 16:37:30|14315.8|14314.3|14315.8|14314.3|14315.8|14314.3|14315.8|14314.3|10
1655397460000|2022-06-16 16:37:40|14316.8|14315.3|14315.8|14314.3|14316.8|14315.3|14315.8|14314.3|14
1655397470000|2022-06-16 16:37:50|14315.3|14313.3|14315.8|14314.3|14316.8|14315.3|14315.3|14313.3|11
1655397480000|2022-06-16 16:38:00|14314.8|14313.3|14315.8|14314.3|14315.8|14314.3|14314.8|14313.3|8
1655397490000|2022-06-16 16:38:10|14315.7|14314.2|14315.7|14314.2|14315.7|14314.2|14315.7|14314.2|1
1655397500000|2022-06-16 16:38:20|14316.7|14315.2|14315.7|14314.2|14316.7|14315.2|14315.7|14314.2|9
1655397510000|2022-06-16 16:38:30|14316.7|14315.2|14315.7|14314.2|14316.7|14315.2|14314.7|14313.2|34
1655397520000|2022-06-16 16:38:40|14314.7|14313.2|14315.7|14313.2|14315.8|14314.2|14314.7|14313.2|21
1655397530000|2022-06-16 16:38:50|14314.8|14313.3|14314.7|14313.2|14315.8|14314.2|14313.7|14312.2|23
1655397540000|2022-06-16 16:39:00|14315.7|14314.2|14314.7|14313.2|14316.7|14315.2|14314.7|14313.2|34
1655397550000|2022-06-16 16:39:10|14315.7|14314.2|14316.7|14315.2|14316.7|14315.2|14315.7|14313.2|30
1655397570000|2022-06-16 16:39:30|14317.7|14316.2|14317.7|14316.2|14318.7|14316.2|14317.7|14315.2|55
1655397580000|2022-06-16 16:39:40|14316.7|14315.2|14317.7|14316.2|14317.7|14316.2|14316.7|14315.2|22
1655397590000|2022-06-16 16:39:50|14317.8|14316.3|14317.7|14316.2|14318.7|14316.3|14317.7|14316.2|10
1655397600000|2022-06-16 16:40:00|14318.7|14317.2|14317.7|14316.2|14318.7|14317.2|14317.7|14316.2|24
1655397610000|2022-06-16 16:40:10|14318.7|14317.2|14317.7|14316.2|14318.7|14317.2|14317.7|14316.2|17
1655397620000|2022-06-16 16:40:20|||||||||20
1655397630000|2022-06-16 16:40:30|||||||||109
1655397650000|2022-06-16 16:40:50|14316.7|14315.2|14316.7|14314.2|14316.7|14315.2|14315.7|14314.2|9
1655397660000|2022-06-16 16:41:00|14317.7|14315.2|14316.7|14315.2|14317.7|14315.2|14316.7|14315.2|2
1655397670000|2022-06-16 16:41:10|14317.7|14316.2|14316.7|14315.2|14317.7|14316.2|14316.7|14315.2|20
1655397700000|2022-06-16 16:41:40|14317.7|14314.2|14317.7|14315.2|14317.8|14316.2|14316.7|14314.2|14
1655397710000|2022-06-16 16:41:50|14316.8|14315.3|14317.7|14315.2|14317.7|14316.2|14316.7|14315.2|2
1655397720000|2022-06-16 16:42:00|14318.7|14316.2|14319.7|14317.2|14319.7|14318.2|14317.7|14315.2|40
1655397730000|2022-06-16 16:42:10|14318.8|14317.3|14318.7|14317.2|14319.7|14318.2|14318.7|14317.2|14
1655397740000|2022-06-16 16:42:20|14318.8|14317.3|14319.7|14318.2|14319.7|14318.2|14318.8|14317.3|2
1655397750000|2022-06-16 16:42:30|||||||||3
1655397760000|2022-06-16 16:42:40|14320.7|14317.3|14320.7|14318.2|14320.7|14319.1|14319.7|14317.2|43
1655397770000|2022-06-16 16:42:50|14320.8|14319.2|14319.7|14318.2|14320.8|14319.2|14319.7|14318.2|8
1655397780000|2022-06-16 16:43:00|14319.6|14318.1|14319.7|14318.2|14319.7|14318.2|14319.6|14318.1|46
1655397790000|2022-06-16 16:43:10|14320.7||14319.7||14320.7||14319.7||2
1655397800000|2022-06-16 16:43:20|14320.7||14319.7||14320.7||14319.7||5
1655397810000|2022-06-16 16:43:30|14320.7||14319.7||14320.7||14319.7||3
1655397820000|2022-06-16 16:43:40|14318.7|14317.2|14318.7|14317.2|14318.8|14317.2|14318.7|14316.2|28
1655397840000|2022-06-16 16:44:00|14318.8|14317.3|14319.7|14318.2|14320.7|14318.2|14318.8|14317.3|32
1655397850000|2022-06-16 16:44:10|14320.7|14319.2|14321.7|14320.2|14321.7|14320.2|14320.7|14318.2|43
1655397860000|2022-06-16 16:44:20|14322.7|14321.2|14323.7|14322.2|14324.7|14323.2|14321.7|14320.2|53
1655397870000|2022-06-16 16:44:30|14322.7|14321.2|14324.7|14323.2|14324.7|14323.2|14322.7|14321.2|61
1655397880000|2022-06-16 16:44:40|14324.8|14323.3|14325.7|14324.2|14325.7|14324.2|14324.7|14323.2|133
1655397890000|2022-06-16 16:44:50|14326.7|14325.2|14326.7|14325.2|14326.8|14325.2|14326.7|14324.3|9
1655397900000|2022-06-16 16:45:00|14325.7|14324.2|14325.7|14324.2|14327.2|14325.2|14325.7|14323.2|81
1655397910000|2022-06-16 16:45:10|14326.7|14323.2|14326.7|14325.2|14326.7|14325.2|14325.7|14323.2|22
1655397920000|2022-06-16 16:45:20|14327.7|14326.2|14327.7|14325.2|14327.7|14326.2|14325.7|14324.2|38
1655397930000|2022-06-16 16:45:30|14326.7|14324.2|14327.7|14326.2|14327.7|14326.2|14326.7|14324.2|10
1655397940000|2022-06-16 16:45:40|14326.8|14325.2|14326.7|14325.2|14326.8|14325.3|14326.7|14325.2|19
1655397950000|2022-06-16 16:45:50|14326.8|14325.3|14326.7|14325.2|14327.7|14326.2|14326.7|14325.2|27
1655397960000|2022-06-16 16:46:00|14325.7|14324.2|14326.7|14325.2|14326.7|14325.2|14325.7|14324.2|12
1655397970000|2022-06-16 16:46:10|14327.7|14326.2|14326.7|14325.2|14327.7|14326.2|14326.7|14325.2|18
1655397980000|2022-06-16 16:46:20|14327.7|14326.2|14326.7|14324.2|14327.7|14326.2|14326.7|14324.2|4
1655397990000|2022-06-16 16:46:30|14325.8|14324.3|14326.7|14324.2|14326.7|14325.2|14325.7|14324.2|7
1655398000000|2022-06-16 16:46:40|14325.8|14324.3|14327.7|14325.2|14327.7|14325.2|14325.8|14324.2|18
1655398010000|2022-06-16 16:46:50|14328.2|14326.2|14326.7|14325.2|14328.2|14326.2|14326.7|14325.2|13
1655398020000|2022-06-16 16:47:00|14327.7|14326.2|14327.7|14326.2|14327.8|14326.2|14327.7|14325.2|3
1655398030000|2022-06-16 16:47:10|14328.7|14327.2|14327.7|14326.2|14329.7|14328.2|14327.7|14326.2|116
1655398040000|2022-06-16 16:47:20|14326.7|14325.2|14326.7|14325.2|14327.8|14326.1|14326.7|14325.2|8
1655398050000|2022-06-16 16:47:30|||||||||26
1655398060000|2022-06-16 16:47:40|14327.7|14326.2|14328.7|14327.2|14328.7|14327.2|14327.7|14325.7|10
1655398070000|2022-06-16 16:47:50|14327.7|14326.2|14327.7|14326.2|14327.7|14326.2|14326.7|14325.2|19
1655398080000|2022-06-16 16:48:00|||||||||1
1655398090000|2022-06-16 16:48:10|||||||||5
1655398100000|2022-06-16 16:48:20|14326.8|14325.3|14326.8|14325.3|14327.7|14326.2|14326.7|14325.2|33
1655398110000|2022-06-16 16:48:30|14326.7|14325.2|14327.7|14326.2|14328.7|14327.2|14326.7|14325.2|16
1655398120000|2022-06-16 16:48:40|14328.7|14327.2|14327.7|14326.2|14328.7|14327.2|14327.7|14326.2|21
1655398130000|2022-06-16 16:48:50|14326.7|14325.2|14328.7|14327.2|14328.7|14327.2|14326.7|14325.2|15
1655398150000|2022-06-16 16:49:10|14327.7|14326.2|14328.7|14327.2|14328.7|14327.2|14327.7|14326.2|20
1655398170000|2022-06-16 16:49:30|14329.7|14328.2|14329.7|14328.2|14329.7|14328.2|14329.7|14328.2|2
1655398180000|2022-06-16 16:49:40|14330.7|14329.2|14329.7|14328.2|14330.7|14329.2|14329.7|14328.2|35
1655398190000|2022-06-16 16:49:50|14330.7|14329.2|14330.7|14329.2|14330.7|14329.2|14329.7|14328.2|36
1655398200000|2022-06-16 16:50:00|14329.7|14328.2|14330.7|14329.2|14331.9|14330.2|14329.7|14328.2|47
1655398210000|2022-06-16 16:50:10|14329.7|14328.2|14330.7|14328.2|14330.7|14329.2|14329.7|14328.2|47
1655398220000|2022-06-16 16:50:20|14330.8|14329.2|14330.7|14329.2|14330.8|14329.2|14329.7|14328.2|29
1655398230000|2022-06-16 16:50:30|14330.8|14329.3|14331.7|14329.2|14331.7|14329.3|14330.8|14329.2|12
1655398240000|2022-06-16 16:50:40|14330.7||14330.7||14330.7||14330.7||1
1655398250000|2022-06-16 16:50:50|14331.7|14330.2|14329.7|14328.2|14331.7|14330.2|14329.7|14328.2|26
1655398260000|2022-06-16 16:51:00|14328.8|14327.3|14329.7|14328.2|14329.7|14328.2|14328.8|14327.3|65
1655398270000|2022-06-16 16:51:10|14330.7||14329.7||14330.7||14329.7||27
1655398280000|2022-06-16 16:51:20|14329.8|14328.3|14329.7|14328.2|14330.7|14328.3|14329.7|14328.2|10
1655398290000|2022-06-16 16:51:30|14330.7|14329.2|14330.7|14329.2|14330.7|14329.2|14330.7|14329.2|8
1655398300000|2022-06-16 16:51:40|14329.8|14328.2|14330.7|14328.2|14330.7|14328.3|14329.8|14328.2|10
1655398310000|2022-06-16 16:51:50|14329.7|14327.3|14328.7|14326.2|14329.7|14328.2|14328.7|14326.2|85
1655398320000|2022-06-16 16:52:00|14328.8|14327.2|14328.7|14327.2|14328.8|14327.2|14328.7|14326.2|34
1655398330000|2022-06-16 16:52:10|14329.7|14327.3|14328.7|14326.2|14329.7|14327.3|14327.7|14326.2|12
1655398340000|2022-06-16 16:52:20|14327.7|14327.2|14329.7|14327.2|14329.7|14327.2|14327.7|14327.2|141
1655398350000|2022-06-16 16:52:30|14328.8|14328.2|14329.7|14328.2|14329.7|14328.2|14328.7|14326.8|31
1655398360000|2022-06-16 16:52:40|14330.6|14329.1|14331.7|14330.2|14331.7|14330.2|14329.7|14328.2|37
1655398370000|2022-06-16 16:52:50|14330.7|14329.2|14330.7|14329.2|14330.7|14329.2|14330.7|14329.2|6
1655398380000|2022-06-16 16:53:00|14330.8|14328.3|14331.7|14330.2|14331.7|14330.2|14330.7|14328.2|159
1655398390000|2022-06-16 16:53:10|14330.7|14329.2|14329.7|14328.2|14330.7|14329.2|14329.7|14328.2|66
1655398400000|2022-06-16 16:53:20|||||||||8
1655398410000|2022-06-16 16:53:30|14328.7|14327.2|14328.7|14327.2|14328.7|14327.2|14328.7|14327.2|1
1655398420000|2022-06-16 16:53:40|14329.7|14328.2|14329.7|14328.2|14329.7|14328.2|14329.7|14328.2|14
1655398440000|2022-06-16 16:54:00|||||||||4
1655398460000|2022-06-16 16:54:20|14330.7||14330.7||14330.7||14330.7||12
1655398470000|2022-06-16 16:54:30|||||||||2
1655398480000|2022-06-16 16:54:40|14329.7|14329.2|14329.7|14328.2|14330.7|14329.2|14329.7|14328.2|10
1655398490000|2022-06-16 16:54:50|14329.8|14328.3|14329.7|14328.2|14330.7|14329.2|14329.7|14328.2|6
1655398500000|2022-06-16 16:55:00|14330.7|14327.2|14328.7|14327.2|14330.7|14328.2|14328.7|14327.2|73
1655398510000|2022-06-16 16:55:10|14329.7|14328.2|14329.7|14327.2|14329.7|14328.2|14329.7|14327.2|2
1655398520000|2022-06-16 16:55:20|14328.7||14328.7||14328.7||14328.7||0
1655398530000|2022-06-16 16:55:30|14329.7||14329.7||14329.7||14329.7||49
1655398540000|2022-06-16 16:55:40|14330.7|14328.2|14329.7|14328.2|14330.7|14329.2|14329.7|14328.2|20
1655398550000|2022-06-16 16:55:50|14329.8|14327.3|14328.7|14327.2|14329.8|14328.2|14328.7|14327.2|13
1655398560000|2022-06-16 16:56:00||14326.2||14327.2||14327.2||14326.2|45
1655398570000|2022-06-16 16:56:10||14326.2||14326.2||14326.2||14326.2|12
1655398580000|2022-06-16 16:56:20|14327.7|14327.2|14327.7|14326.2|14328.7|14327.2|14327.7|14326.2|25
1655398590000|2022-06-16 16:56:30|||||||||16
1655398600000|2022-06-16 16:56:40|14326.7|14325.2|14326.7|14325.2|14326.7|14325.2|14326.7|14325.2|11
1655398610000|2022-06-16 16:56:50|14327.7|14326.2|14327.7|14325.2|14327.7|14326.2|14326.8|14325.2|24
1655398620000|2022-06-16 16:57:00|14326.7|14326.2|14327.7|14326.2|14327.7|14326.2|14326.7|14326.2|5
1655398640000|2022-06-16 16:57:20|14327.6|14326.1|14325.7|14324.2|14327.6|14326.1|14325.7|14324.2|14
1655398650000|2022-06-16 16:57:30|14324.8|14323.3|14323.7|14322.2|14324.8|14323.3|14323.7|14322.2|17
1655398660000|2022-06-16 16:57:40|14324.7|14323.2|14324.7|14322.2|14324.7|14323.2|14323.7|14322.2|35
1655398670000|2022-06-16 16:57:50||14323.2||14323.2||14323.2||14323.2|0
1655398680000|2022-06-16 16:58:00|||||||||5
1655398690000|2022-06-16 16:58:10|14323.7|14322.2|14324.7|14322.2|14324.8|14323.2|14323.7|14322.2|43
1655398700000|2022-06-16 16:58:20|14323.7|14323.2|14323.7|14322.2|14323.7|14323.2|14323.7|14322.2|8
1655398710000|2022-06-16 16:58:30||14321.2||14322.2||14322.2||14321.2|5
1655398720000|2022-06-16 16:58:40|||||||||1
1655398730000|2022-06-16 16:58:50|14324.6|14323.1|14323.7|14322.2|14324.7|14323.2|14323.7|14322.2|39
1655398740000|2022-06-16 16:59:00|||||||||15
1655398750000|2022-06-16 16:59:10|||||||||2
1655398760000|2022-06-16 16:59:20|14322.8|14321.2|14322.7|14321.2|14322.8|14321.3|14322.7|14321.2|53
1655398770000|2022-06-16 16:59:30|14323.7|14322.2|14323.7|14322.2|14323.7|14322.2|14323.7|14321.2|37
1655398780000|2022-06-16 16:59:40|||||||||11
1655398790000|2022-06-16 16:59:50|14324.7|14323.2|14324.7|14323.2|14324.7|14323.2|14324.7|14323.2|30
1655398800000|2022-06-16 17:00:00|14325.7|14324.2|14325.7|14324.2|14325.7|14324.2|14325.7|14324.2|29
1655398810000|2022-06-16 17:00:10|14324.7|14323.2|14324.7|14323.2|14325.7|14324.2|14324.7|14323.2|16
1655398820000|2022-06-16 17:00:20|14323.7|14322.2|14323.7|14322.2|14323.7|14322.2|14323.7|14322.2|163
1655398830000|2022-06-16 17:00:30|||||||||22
1655398840000|2022-06-16 17:00:40|14322.7|14321.2|14322.7|14320.2|14322.7|14321.2|14321.7|14320.2|34
1655398850000|2022-06-16 17:00:50|14322.8|14320.3|14322.7|14321.2|14322.8|14321.2|14322.7|14320.3|5
1655398860000|2022-06-16 17:01:00|14321.8|14320.3|14322.7|14321.2|14322.7|14321.2|14321.8|14320.2|20
1655398870000|2022-06-16 17:01:10||14320.2||14321.2||14321.2||14320.2|5
1655398880000|2022-06-16 17:01:20|14323.6|14322.1|14322.7|14321.2|14323.6|14322.1|14322.7|14321.2|29
1655398890000|2022-06-16 17:01:30|||||||||7
1655398900000|2022-06-16 17:01:40|14321.7|14320.2|14321.7|14320.2|14321.7|14320.2|14321.7|14320.2|42
1655398920000|2022-06-16 17:02:00|14321.8|14320.3|14322.7|14321.2|14322.7|14321.2|14321.8|14320.3|30
1655398930000|2022-06-16 17:02:10|14321.7|14320.2|14321.7|14320.2|14322.8|14321.2|14321.7|14319.7|25
1655398940000|2022-06-16 17:02:20|||||||||8
1655398950000|2022-06-16 17:02:30|||||||||8
1655398960000|2022-06-16 17:02:40|14320.7|14319.2|14321.7|14319.2|14321.7|14319.3|14320.7|14319.2|38
1655398970000|2022-06-16 17:02:50|14320.8|14320.2|14320.8|14319.3|14320.8|14320.2|14320.8|14319.2|16
1655398980000|2022-06-16 17:03:00|14320.7|14319.2|14319.7|14318.2|14320.7|14319.2|14319.7|14318.2|44
1655398990000|2022-06-16 17:03:10|||||||||6
1655399000000|2022-06-16 17:03:20|||||||||7
1655399010000|2022-06-16 17:03:30|14320.7|14319.2|14320.7|14319.2|14320.7|14319.2|14320.7|14318.2|37
1655399020000|2022-06-16 17:03:40|14319.7|14318.2|14320.7|14319.2|14320.7|14319.2|14319.7|14318.2|20
1655399030000|2022-06-16 17:03:50|14321.7|14319.3|14320.7|14319.2|14321.8|14319.3|14320.7|14319.2|21
1655399040000|2022-06-16 17:04:00|14321.6|14320.1|14322.7|14320.2|14322.7|14320.2|14321.6|14319.2|14
1655399050000|2022-06-16 17:04:10||14321.2||14320.2||14321.2||14320.2|16
1655399060000|2022-06-16 17:04:20|14322.8|14321.2|14322.7|14321.2|14323.8|14322.2|14322.7|14320.2|16
1655399070000|2022-06-16 17:04:30|||||||||1
1655399080000|2022-06-16 17:04:40|14322.8|14320.2|14322.7|14321.2|14322.8|14321.2|14322.7|14320.2|2
1655399090000|2022-06-16 17:04:50||14320.2||14320.2||14320.2||14320.2|0
1655399100000|2022-06-16 17:05:00|14321.8|14320.3|14322.7|14321.2|14322.7|14321.2|14321.7|14320.2|2
1655399110000|2022-06-16 17:05:10|14322.8|14320.3|14321.7|14320.2|14322.8|14320.3|14321.7|14319.2|4
1655399120000|2022-06-16 17:05:20|14320.7|14319.2|14321.7|14320.2|14321.7|14320.2|14320.7|14319.2|7
1655399130000|2022-06-16 17:05:30|14321.8|14319.3|14321.7|14320.2|14321.8|14320.2|14321.7|14319.3|0
1655399150000|2022-06-16 17:05:50|14322.7|14321.2|14322.7|14321.2|14322.7|14321.2|14322.7|14320.2|2
1655399160000|2022-06-16 17:06:00|14321.7|14320.2|14321.7|14320.2|14322.7|14321.2|14321.7|14320.2|6
1655399170000|2022-06-16 17:06:10|14322.7|14321.2|14322.7|14321.2|14323.7|14321.2|14322.7|14321.2|5
1655399200000|2022-06-16 17:06:40|14323.7|14320.2|14322.7|14321.2|14323.7|14322.2|14322.7|14320.2|14
1655399210000|2022-06-16 17:06:50|14321.7|14320.2|14321.7|14320.2|14322.7|14321.2|14321.7|14320.2|2
1655399220000|2022-06-16 17:07:00|14320.7|14319.2|14320.7|14319.2|14321.7|14319.2|14320.7|14319.2|0
1655399230000|2022-06-16 17:07:10|14319.7|14318.2|14320.7|14319.2|14320.7|14319.2|14319.7|14318.2|28
1655399240000|2022-06-16 17:07:20|14319.7|14318.2|14320.7|14318.2|14320.7|14319.2|14319.7|14318.2|14
1655399250000|2022-06-16 17:07:30|14319.7||14319.7||14319.7||14319.7||0
1655399260000|2022-06-16 17:07:40|14318.7|14317.2|14319.7|14318.2|14319.7|14318.2|14318.7|14317.2|19
1655399270000|2022-06-16 17:07:50||14317.2||14317.2||14317.2||14317.2|4
1655399280000|2022-06-16 17:08:00|14318.7|14318.2|14319.7|14318.2|14319.7|14318.2|14318.7|14317.2|5
1655399290000|2022-06-16 17:08:10|14318.7|14317.2|14318.7|14317.2|14318.7|14317.2|14318.7|14317.2|7
1655399300000|2022-06-16 17:08:20|14317.7|14316.2|14317.7|14316.2|14317.7|14316.2|14316.7|14315.2|14
1655399310000|2022-06-16 17:08:30|||||||||15
1655399320000|2022-06-16 17:08:40|||||||||1
1655399330000|2022-06-16 17:08:50|14318.7|14317.2|14317.7|14316.2|14318.7|14317.2|14317.7|14316.2|8
1655399350000|2022-06-16 17:09:10|||||||||1
1655399360000|2022-06-16 17:09:20|14316.7|14315.2|14317.7|14316.2|14317.7|14316.2|14316.7|14315.2|35
1655399380000|2022-06-16 17:09:40|14316.7|14315.2|14316.7|14315.2|14316.7|14315.2|14316.7|14315.2|20
1655399390000|2022-06-16 17:09:50|14317.7|14316.2|14317.7|14316.2|14317.7|14316.2|14317.7|14316.2|2
1655399400000|2022-06-16 17:10:00|14316.8|14315.2|14314.7|14313.2|14316.8|14316.2|14314.7|14313.2|41
1655399410000|2022-06-16 17:10:10|14315.7|14314.2|14315.7|14314.2|14315.7|14314.2|14315.7|14314.2|28
1655399420000|2022-06-16 17:10:20|||||||||1
1655399430000|2022-06-16 17:10:30|14316.6|14314.1|14316.7|14315.2|14316.7|14315.2|14316.6|14314.1|15
1655399440000|2022-06-16 17:10:40|14315.7|14314.2|14315.7|14314.2|14315.7|14314.2|14315.7|14314.2|16
1655399450000|2022-06-16 17:10:50|14317.6|14316.1|14318.7|14317.2|14318.7|14317.2|14317.6|14316.1|37
1655399470000|2022-06-16 17:11:10|14318.6|14316.2|14317.7|14316.2|14318.7|14317.2|14317.7|14316.2|13
1655399500000|2022-06-16 17:11:40|14316.7|14315.2|14316.7|14315.2|14316.7|14315.2|14316.7|14315.2|18
1655399510000|2022-06-16 17:11:50|14316.6|14314.2|14316.7|14315.2|14316.7|14315.2|14316.6|14314.2|6
1655399520000|2022-06-16 17:12:00|||||||||9
1655399530000|2022-06-16 17:12:10|14316.1|14314.2|14314.7|14313.2|14316.7|14314.6|14314.7|14313.2|16
1655399540000|2022-06-16 17:12:20|14313.7|14312.2|14313.7|14312.2|14313.7|14312.2|14313.7|14312.2|15
1655399550000|2022-06-16 17:12:30|14313.6|14311.2|14314.7|14312.2|14314.7|14313.1|14313.6|14311.2|10
1655399560000|2022-06-16 17:12:40|14314.6|14313.1|14313.7|14312.2|14314.7|14313.2|14313.7|14312.2|17
1655399570000|2022-06-16 17:12:50|14314.7|14313.2|14314.7|14312.2|14314.7|14313.2|14314.7|14312.2|11
1655399580000|2022-06-16 17:13:00|14314.6|14313.1|14314.7|14313.2|14314.7|14313.2|14314.6|14313.1|3
1655399590000|2022-06-16 17:13:10|14315.7|14314.2|14314.7|14313.2|14315.7|14314.2|14314.7|14313.2|26
1655399610000|2022-06-16 17:13:30|||||||||1
1655399630000|2022-06-16 17:13:50|14313.7|14312.2|14314.7|14313.2|14314.7|14313.2|14313.7|14312.2|51
1655399640000|2022-06-16 17:14:00|14314.6|14313.1|14314.6|14313.1|14314.6|14313.1|14314.6|14313.1|51
1655399650000|2022-06-16 17:14:10|14314.7|14313.2|14314.7|14313.2|14314.7|14313.2|14314.7|14313.2|0
1655399660000|2022-06-16 17:14:20|14313.8|14312.3|14313.7|14312.2|14314.7|14313.2|14313.7|14312.2|10
1655399670000|2022-06-16 17:14:30|14314.7|14313.2|14314.7|14313.2|14314.7|14313.2|14314.7|14313.2|2
1655399680000|2022-06-16 17:14:40|14313.8|14312.3|14313.7|14312.2|14314.7|14313.2|14313.7|14312.2|14
1655399690000|2022-06-16 17:14:50|||||||||20
1655399700000|2022-06-16 17:15:00|||||||||33
1655399710000|2022-06-16 17:15:10|14314.7|14313.2|14314.7|14313.2|14314.7|14313.2|14313.7|14312.2|14
1655399720000|2022-06-16 17:15:20|14313.7|14312.2|14313.7|14312.2|14313.7|14312.2|14313.7|14312.2|17
1655399730000|2022-06-16 17:15:30|14314.7||14313.7||14314.7||14313.7||1
1655399760000|2022-06-16 17:16:00|14312.7|14311.2|14313.6|14311.1|14313.7|14312.2|14312.7|14311.1|6
1655399770000|2022-06-16 17:16:10|14312.7|14311.2|14312.7|14311.2|14312.7|14311.2|14312.6|14310.2|21
1655399780000|2022-06-16 17:16:20|14312.6|14311.1|14312.7|14311.2|14313.7|14311.2|14312.6|14310.2|9
1655399790000|2022-06-16 17:16:30||14310.2||14311.2||14311.2||14310.2|0
1655399810000|2022-06-16 17:16:50|14312.6|14311.1|14311.7|14310.2|14312.6|14311.1|14311.7|14310.2|8
1655399830000|2022-06-16 17:17:10|14310.7|14309.2|14311.6|14310.1|14311.7|14310.1|14310.7|14309.2|19
1655399840000|2022-06-16 17:17:20|14311.7|14310.2|14311.7|14309.2|14312.1|14310.2|14311.6|14309.1|4
1655399860000|2022-06-16 17:17:40|14311.6|14310.1|14311.7|14310.2|14311.7|14310.2|14311.6|14310.1|0
1655399870000|2022-06-16 17:17:50|||||||||7
1655399880000|2022-06-16 17:18:00|14311.6|14309.2|14311.7|14310.2|14311.7|14310.2|14311.6|14309.1|51
1655399890000|2022-06-16 17:18:10||14309.2||14309.2||14309.2||14309.2|4
1655399900000|2022-06-16 17:18:20|14310.7||14311.7||14311.7||14310.7||1
1655399910000|2022-06-16 17:18:30|14311.6|14310.1|14311.7|14309.2|14311.7|14310.1|14310.7|14309.2|6
1655399920000|2022-06-16 17:18:40|||||||||2
1655399930000|2022-06-16 17:18:50|14312.7|14310.2|14312.7|14311.2|14312.7|14311.2|14312.7|14310.2|58
1655399950000|2022-06-16 17:19:10|14312.6|14310.2|14312.7|14310.2|14312.7|14311.2|14312.6|14310.2|8
1655399960000|2022-06-16 17:19:20|14311.7|14311.1|14312.6|14311.1|14312.6|14311.1|14311.7|14311.1|2
1655399970000|2022-06-16 17:19:30|14312.7|14311.2|14312.7|14310.2|14312.7|14311.2|14312.7|14310.2|0
1655400000000|2022-06-16 17:20:00|14311.7|14311.2|14311.7|14310.2|14311.7|14311.2|14311.7|14310.2|2
1655400020000|2022-06-16 17:20:20|||||||||2
1655400030000|2022-06-16 17:20:30|14312.7|14311.1|14312.7|14310.2|14312.7|14311.2|14311.7|14310.2|7
1655400040000|2022-06-16 17:20:40|14311.7|14311.2|14311.7|14310.2|14312.7|14311.2|14311.7|14310.1|2
1655400060000|2022-06-16 17:21:00|14312.7|14311.2|14312.7|14310.2|14312.7|14311.2|14311.7|14310.2|19
1655400070000|2022-06-16 17:21:10|14312.6|14311.2|14312.7|14311.2|14312.7|14311.2|14312.6|14310.2|0
1655400080000|2022-06-16 17:21:20|14312.6|14310.2|14312.7|14310.2|14312.7|14311.2|14312.6|14310.2|7
1655400090000|2022-06-16 17:21:30|14312.6|14311.2|14312.7|14310.2|14312.7|14311.2|14312.6|14310.2|5
1655400100000|2022-06-16 17:21:40|14311.7|14309.2|14311.7|14310.2|14311.7|14310.2|14311.7|14309.2|0
1655400120000|2022-06-16 17:22:00|14311.6|14310.1|14311.6|14310.1|14311.6|14310.1|14310.7|14309.2|4
1655400130000|2022-06-16 17:22:10|14311.7|14310.2|14310.7|14309.2|14311.7|14310.2|14310.7|14309.2|10
1655400140000|2022-06-16 17:22:20|14311.7|14310.2|14310.7|14309.2|14311.7|14310.2|14310.7|14309.2|9
1655400160000|2022-06-16 17:22:40||14308.2||14308.2||14308.2||14308.2|1
1655400170000|2022-06-16 17:22:50|14309.7|14309.2|14310.7|14309.2|14310.7|14309.2|14309.7|14308.2|0
1655400180000|2022-06-16 17:23:00|14309.7|14308.2|14310.7|14309.2|14310.7|14309.2|14309.7|14308.1|9
1655400190000|2022-06-16 17:23:10|14310.6|14309.1|14309.7|14308.2|14310.7|14309.2|14309.7|14308.2|27
1655400200000|2022-06-16 17:23:20|14310.6|14308.1|14310.7|14308.2|14310.7|14308.2|14310.6|14308.1|1
1655400210000|2022-06-16 17:23:30|14310.6|14309.1|14310.7|14308.2|14310.7|14309.1|14310.6|14308.2|3
1655400220000|2022-06-16 17:23:40|14309.7|14307.2|14309.7|14308.2|14309.7|14308.2|14308.7|14307.1|34
1655400230000|2022-06-16 17:23:50|14309.2|14307.2|14309.7|14308.2|14309.7|14308.2|14309.2|14307.2|16
1655400240000|2022-06-16 17:24:00|14310.7|14309.2|14310.7|14309.2|14310.7|14309.2|14310.7|14309.2|7
1655400250000|2022-06-16 17:24:10|14311.7|14310.2|14311.7|14310.2|14311.7|14310.2|14311.7|14310.2|1
1655400260000|2022-06-16 17:24:20|14310.8|14309.3|14311.7|14309.2|14311.7|14309.3|14310.7|14309.2|13
1655400270000|2022-06-16 17:24:30|14310.7||14310.7||14310.7||14310.7||0
1655400280000|2022-06-16 17:24:40|||||||||1
1655400290000|2022-06-16 17:24:50|14309.8|14308.3|14309.8|14308.3|14309.8|14308.3|14309.8|14308.3|8
1655400300000|2022-06-16 17:25:00|14310.7|14309.2|14310.7|14308.2|14310.7|14309.2|14310.7|14308.2|14
1655400310000|2022-06-16 17:25:10|14309.7|14307.2|14309.7|14308.2|14309.7|14308.2|14308.7|14307.2|44
1655400320000|2022-06-16 17:25:20|14309.6|14308.1|14307.7|14306.2|14309.6|14308.1|14307.7|14306.2|11
1655400330000|2022-06-16 17:25:30|14308.7|14307.2|14308.7|14307.2|14308.7|14307.2|14308.7|14307.2|72
1655400340000|2022-06-16 17:25:40|14307.8|14306.3|14307.7|14306.2|14307.8|14306.3|14307.7|14306.2|37
1655400350000|2022-06-16 17:25:50|||||||||2
1655400360000|2022-06-16 17:26:00|14306.7|14305.2|14306.7|14305.2|14306.7|14305.2|14306.7|14305.2|6
1655400370000|2022-06-16 17:26:10|14305.7|14303.2|14305.7|14303.2|14305.7|14303.2|14305.7|14303.2|5
1655400380000|2022-06-16 17:26:20|14305.6|14304.1|14306.7|14305.2|14306.7|14305.2|14305.6|14304.1|16
1655400390000|2022-06-16 17:26:30|||||||||1
1655400400000|2022-06-16 17:26:40|14307.7|14306.2|14307.7|14306.2|14307.7|14306.2|14307.7|14306.2|10
1655400420000|2022-06-16 17:27:00|14307.6|14306.1|14306.7|14305.2|14307.6|14306.1|14305.7|14304.2|29
1655400430000|2022-06-16 17:27:10|14306.6|14305.1|14305.7|14304.2|14306.7|14305.1|14305.6|14303.2|64
1655400440000|2022-06-16 17:27:20|14305.6|14304.1|14304.7|14303.2|14305.7|14304.2|14304.7|14303.2|2
1655400450000|2022-06-16 17:27:30|14305.7|14304.2|14305.7|14303.2|14305.7|14304.2|14305.6|14303.2|14
1655400470000|2022-06-16 17:27:50|14316.7|14304.2|14308.3|14306.8|14316.7|14314.2|14306.5|14304.2|241
1655400480000|2022-06-16 17:28:00|14307.4|14305.9|14303.8|14302.3|14307.5|14305.9|14303.8|14302.3|135
1655400490000|2022-06-16 17:28:10|14302.9|14301.4|14298.4|14296.9|14302.9|14301.4|14298.4|14296.8|202
1655400500000|2022-06-16 17:28:20|14297.5|14296|14293|14291.5|14297.5|14296|14289.3|14287.8|256
1655400510000|2022-06-16 17:28:30|14292.1|14289.6|14295.7|14293.2|14295.7|14293.3|14290.2|14288.7|130
1655400520000|2022-06-16 17:28:40|14296.6|14294.1|14299.3|14297.8|14301.1|14299.6|14296.6|14294.1|253
1655400530000|2022-06-16 17:28:50|14297.7|14296.2|14297.7|14296.2|14297.7|14296.2|14297.7|14296.2|30
1655400540000|2022-06-16 17:29:00|14298.7|14297.1|14296.7|14295.2|14298.7|14297.2|14296.7|14295.2|36
1655400550000|2022-06-16 17:29:10|14295.7|14294.2|14295.7|14293.2|14296.7|14294.2|14291.7|14290.2|150
1655400560000|2022-06-16 17:29:20|14295.6|14294.1|14298.7|14297.2|14298.7|14297.2|14292.7|14291.2|84
1655400570000|2022-06-16 17:29:30|14297.8|14296.2|14297.7|14296.2|14297.8|14297.2|14296.7|14295.2|39
1655400580000|2022-06-16 17:29:40|14296.7|14295.2|14296.7|14295.2|14297.7|14296.2|14296.7|14295.1|20
1655400590000|2022-06-16 17:29:50|14297.6|14295.1|14297.7|14296.2|14298.7|14297.2|14296.7|14295.1|18
1655400600000|2022-06-16 17:30:00|14298.7|14295.2|14296.7|14294.2|14298.7|14295.2|14294.8|14293.2|54
1655400610000|2022-06-16 17:30:10|14295.7|14293.2|14295.7|14294.2|14295.7|14294.2|14294.7|14293.2|10
1655400620000|2022-06-16 17:30:20|14296.7|14291.2|14293.7|14292.2|14296.7|14292.2|14292.7|14291.2|38
1655400630000|2022-06-16 17:30:30|14292.8|14291.3|14293.7|14292.2|14294.7|14292.2|14292.7|14291.2|53
1655400640000|2022-06-16 17:30:40|14294.6|14292.1|14294.6|14293.1|14294.7|14293.2|14294.6|14292.1|10
1655400650000|2022-06-16 17:30:50|14293.8|14292.3|14293.7|14292.2|14293.8|14292.3|14293.7|14292.2|5
1655400660000|2022-06-16 17:31:00|14294.7|14293.1|14294.7|14293.2|14294.7|14293.2|14293.7|14293.1|44
1655400670000|2022-06-16 17:31:10|14295.7|14294.2|14296.7|14294.2|14296.7|14295.2|14295.7|14294.2|63
1655400680000|2022-06-16 17:31:20|14294.7|14295.2|14296.7|14294.2|14296.7|14295.2|14294.7|14293.2|37
1655400690000|2022-06-16 17:31:30|14295.7|14295.2|14296.7|14295.2|14296.7|14295.2|14295.7|14295.2|11
1655400700000|2022-06-16 17:31:40|14294.7|14293.2|14293.7|14292.2|14294.7|14293.2|14293.7|14292.2|124
1655400710000|2022-06-16 17:31:50|14292.8|14291.3|14287.7|14286.2|14293.7|14291.3|14287.7|14286.2|157
1655400720000|2022-06-16 17:32:00|14286.7|14284.2|14287.7|14285.2|14288.7|14287.2|14284.7|14283.2|113
1655400730000|2022-06-16 17:32:10|14287.6|14286.1|14284.7|14283.2|14287.7|14286.2|14284.7|14283.2|22
1655400740000|2022-06-16 17:32:20|14285.6|14283.1|14283.7|14281.2|14285.7|14283.2|14281.6|14280.1|91
1655400750000|2022-06-16 17:32:30|14284.7|14282.2|14283.7|14282.2|14284.7|14282.2|14283.7|14282.2|161
1655400760000|2022-06-16 17:32:40|14282.7|14280.2|14282.7|14281.2|14282.7|14281.2|14281.6|14279.1|87
1655400770000|2022-06-16 17:32:50|14283.7|14282.2|14284.7|14283.2|14284.7|14283.2|14283.7|14282.2|51
1655400780000|2022-06-16 17:33:00|14283.7|14282.2|14282.7|14281.2|14284.7|14282.2|14282.7|14280.2|92
1655400790000|2022-06-16 17:33:10|14283.7|14282.2|14283.7|14282.2|14283.7|14282.2|14282.7|14281.2|15
1655400800000|2022-06-16 17:33:20|14284.7|14282.7|14282.7|14281.2|14284.7|14283.2|14282.7|14281.2|52
1655400810000|2022-06-16 17:33:30|14282.6|14281.1|14280.7|14278.2|14282.7|14281.1|14280.7|14278.2|50
1655400820000|2022-06-16 17:33:40|14281.7|14279.2|14280.7|14278.2|14281.7|14280.2|14279.7|14278.2|50
1655400830000|2022-06-16 17:33:50|14281.6|14279.2|14280.7|14279.2|14281.7|14279.2|14279.7|14278.1|19
1655400840000|2022-06-16 17:34:00|14281.7|14279.1|14275.7|14274.2|14281.7|14279.2|14275.7|14274.2|115
1655400850000|2022-06-16 17:34:10|14275.6|14274.1|14273.7|14272.2|14275.7|14274.1|14273.7|14272.2|48
1655400860000|2022-06-16 17:34:20|14274.7|14273.2|14276.7|14275.2|14276.7|14275.2|14274.7|14273.2|44
1655400870000|2022-06-16 17:34:30|14277.7|14274.2|14275.7|14274.2|14277.7|14274.2|14275.7|14274.2|42
1655400880000|2022-06-16 17:34:40|14276.7|14274.1|14276.7|14274.2|14277.7|14276.2|14275.7|14273.2|137
1655400890000|2022-06-16 17:34:50|14275.7|14274.1|14274.7|14272.2|14276.7|14275.2|14274.6|14272.2|61
1655400900000|2022-06-16 17:35:00|14273.7|14272.1|14273.7|14271.2|14274.7|14273.2|14272.7|14271.2|67
1655400910000|2022-06-16 17:35:10|14272.7|14270.2|14272.7|14271.2|14273.6|14271.2|14271.7|14270.2|16
1655400920000|2022-06-16 17:35:20|14273.6|14272.1|14271.7|14269.2|14273.7|14272.2|14271.6|14269.1|122
1655400930000|2022-06-16 17:35:30|14272.7|14270.2|14273.7|14272.2|14273.7|14272.2|14272.7|14270.2|95
1655400940000|2022-06-16 17:35:40|14274.7|14273.2|14274.6|14272.1|14274.7|14273.2|14273.7|14271.7|63
1655400950000|2022-06-16 17:35:50|14273.7|14272.2|14273.7|14271.2|14273.7|14272.2|14272.7|14271.2|42
1655400960000|2022-06-16 17:36:00|14272.7|14272.2|14272.7|14271.2|14273.7|14272.2|14272.7|14271.2|27
1655400970000|2022-06-16 17:36:10|14273.7|14272.2|14271.7|14270.2|14273.7|14272.2|14271.7|14270.2|36
1655400980000|2022-06-16 17:36:20|14271.6|14269.2|14270.7|14269.2|14271.7|14270.2|14270.7|14269.1|62
1655400990000|2022-06-16 17:36:30|14271.7|14270.2|14271.6|14269.1|14272.7|14270.2|14270.7|14269.1|80
1655401000000|2022-06-16 17:36:40|14271.7|14270.2|14272.6|14271.1|14272.6|14271.1|14270.7|14269.2|21
1655401010000|2022-06-16 17:36:50|||||||||6
1655401020000|2022-06-16 17:37:00|14271.6|14270.1|14272.6|14271.1|14272.6|14271.1|14271.6|14270.1|14
1655401030000|2022-06-16 17:37:10|14271.6|14270.1|14270.6|14269.1|14272.6|14270.2|14270.6|14269.1|33
1655401040000|2022-06-16 17:37:20|14271.6|14270.1|14269.6|14268.1|14271.6|14270.1|14268.6|14267.1|110
1655401050000|2022-06-16 17:37:30|14268.6|14267.1|14271.6|14270.1|14271.6|14270.1|14268.6|14267.1|104
1655401060000|2022-06-16 17:37:40|14270.6|14269.1|14271.6|14270.1|14271.6|14270.1|14270.6|14269.1|17
1655401070000|2022-06-16 17:37:50|14272.6|14271.1|14273.6|14272.1|14273.6|14272.1|14272.6|14271.1|58
1655401080000|2022-06-16 17:38:00|14272.6|14271.1|14271.6|14270.1|14273.6|14272.1|14271.6|14270.1|23
1655401090000|2022-06-16 17:38:10|14272.6|14271.1|14271.6|14270.1|14272.6|14271.1|14271.6|14270.1|32
1655401100000|2022-06-16 17:38:20|14271.7|14270.2|14271.6|14270.1|14272.6|14270.6|14271.6|14270.1|2
1655401110000|2022-06-16 17:38:30|14272.6|14271.1|14273.6|14272.1|14273.6|14272.1|14272.6|14271.1|32
1655401120000|2022-06-16 17:38:40|14272.6|14271.1|14272.6|14271.1|14272.6|14271.1|14272.6|14271.1|7
1655401130000|2022-06-16 17:38:50|14273.6|14271.2|14272.6|14271.1|14273.6|14271.2|14271.6|14270.1|48
1655401140000|2022-06-16 17:39:00|14273.6|14272.1|14273.6|14272.1|14273.6|14272.1|14273.6|14272.1|0
1655401150000|2022-06-16 17:39:10|14272.6|14271.1|14272.6|14271.1|14272.6|14271.1|14272.6|14271.1|8
1655401160000|2022-06-16 17:39:20|14273.6|14272.1|14273.6|14272.1|14273.6|14272.1|14273.6|14272.1|12
1655401170000|2022-06-16 17:39:30|14274.7|14272.2|14275.6|14274.1|14275.6|14274.1|14274.6|14272.2|9
1655401180000|2022-06-16 17:39:40|14276.6|14275.1|14277.6|14275.1|14277.6|14275.2|14275.6|14274.7|6
1655401190000|2022-06-16 17:39:50|14276.7|14275.2|14277.6|14276.1|14277.6|14276.1|14276.6|14275.1|2
1655401200000|2022-06-16 17:40:00|14278.6||14277.6||14278.6||14277.6||118
1655401210000|2022-06-16 17:40:10|14278.6|14278.1|14279.6|14278.1|14280.6|14278.1|14278.6|14277.1|69
1655401220000|2022-06-16 17:40:20|14278.7|14277.1|14279.6|14278.1|14279.6|14278.1|14278.6|14277.1|13
1655401230000|2022-06-16 17:40:30|14280.6|14279.1|14280.6|14278.1|14280.6|14279.1|14279.6|14278.1|20
1655401240000|2022-06-16 17:40:40|14279.6|14279.1|14279.6|14278.1|14279.6|14279.1|14279.6|14278.1|53
1655401250000|2022-06-16 17:40:50||14277.1||14278.1||14278.1||14277.1|17
1655401260000|2022-06-16 17:41:00|14278.7|14277.1|14278.6|14277.1|14278.7|14277.2|14278.6|14277.1|3
1655401270000|2022-06-16 17:41:10|14278.7|14277.2|14279.6|14278.1|14279.6|14278.1|14278.6|14277.1|12
1655401280000|2022-06-16 17:41:20|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|17
1655401290000|2022-06-16 17:41:30|14278.6|14277.1|14278.6|14277.1|14279.6|14278.1|14278.6|14277.1|26
1655401300000|2022-06-16 17:41:40|14279.6|14276.1|14278.6|14276.1|14279.6|14277.1|14278.6|14276.1|16
1655401310000|2022-06-16 17:41:50|14279.6|14277.1|14279.6|14278.1|14279.6|14278.1|14279.6|14277.1|9
1655401320000|2022-06-16 17:42:00|14278.6|14277.1|14279.6|14278.1|14279.6|14278.1|14278.6|14277.1|19
1655401330000|2022-06-16 17:42:10|14278.6|14277.1|14279.6|14278.1|14279.6|14278.1|14278.6|14277.1|13
1655401340000|2022-06-16 17:42:20|14278.6|14277.1|14280.6|14279.1|14280.6|14279.1|14278.6|14277.1|44
1655401360000|2022-06-16 17:42:40|14280.7|14278.2|14280.6|14278.1|14280.7|14279.1|14280.6|14278.1|8
1655401370000|2022-06-16 17:42:50||14279.1||14279.1||14279.1||14279.1|2
1655401380000|2022-06-16 17:43:00|14280.7|14279.2|14280.6|14279.1|14281.6|14280.1|14280.6|14279.1|48
1655401390000|2022-06-16 17:43:10|||||||||1
1655401400000|2022-06-16 17:43:20|14280.5|14279|14280.6|14278.1|14280.6|14279|14280.5|14278.1|6
1655401410000|2022-06-16 17:43:30|14280.7|14279.1|14282.6|14281.1|14282.6|14281.1|14280.7|14279.1|25
1655401420000|2022-06-16 17:43:40|14283.6|14282.1|14285.6|14284.1|14285.6|14284.1|14283.6|14282.1|23
1655401430000|2022-06-16 17:43:50|14284.6|14283.1|14285.6|14284.1|14285.6|14284.1|14284.6|14283.1|8
1655401440000|2022-06-16 17:44:00|14286.6|14285.1|14287.6|14285.1|14287.6|14285.2|14286.6|14285.1|31
1655401450000|2022-06-16 17:44:10|14287.7|14286.1|14286.6|14285.1|14287.7|14286.1|14286.6|14285.1|19
1655401460000|2022-06-16 17:44:20|14287.6|14286.1|14287.7|14285.2|14287.7|14286.1|14286.6|14285.2|19
1655401470000|2022-06-16 17:44:30|14287.6|14285.1|14286.6|14285.1|14287.6|14285.1|14286.6|14285.1|1
1655401480000|2022-06-16 17:44:40|14287.6|14286.1|14288.6|14287.1|14288.7|14287.1|14287.6|14286.1|23
1655401490000|2022-06-16 17:44:50|14287.6|14286.1|14288.6|14287.1|14288.6|14287.1|14287.6|14286.1|6
1655401500000|2022-06-16 17:45:00|14289.6|14288.1|14290.6|14289.1|14290.6|14289.1|14288.6|14287.1|13
1655401510000|2022-06-16 17:45:10||14288.1||14288.1||14288.1||14288.1|5
1655401520000|2022-06-16 17:45:20||14289.1||14289.1||14289.1||14289.1|2
1655401530000|2022-06-16 17:45:30|14289.6|14288.1|14291.6|14290.1|14291.6|14290.1|14289.6|14288.1|7
1655401540000|2022-06-16 17:45:40|14292.6|14291.1|14291.6|14290.1|14292.6|14291.1|14291.6|14290.1|48
1655401550000|2022-06-16 17:45:50|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|14290.6|14288.1|11
1655401560000|2022-06-16 17:46:00|||||||||1
1655401570000|2022-06-16 17:46:10|14291.6|14290.1|14290.6|14289.1|14291.6|14290.1|14290.6|14289.1|9
1655401600000|2022-06-16 17:46:40|||||||||1
1655401610000|2022-06-16 17:46:50|14289.6|14288.1|14288.6|14286.1|14289.6|14288.1|14288.6|14286.1|12
1655401620000|2022-06-16 17:47:00|14287.6|14287.1|14288.6|14287.1|14288.6|14287.1|14287.6|14287.1|2
1655401640000|2022-06-16 17:47:20|14289.6||14289.6||14289.6||14289.6||2
1655401650000|2022-06-16 17:47:30|14290.6|14288.1|14290.6|14289.1|14290.6|14289.1|14290.6|14288.1|5
1655401660000|2022-06-16 17:47:40|14289.6|14288.1|14290.6|14289.1|14290.6|14289.1|14289.6|14288.1|13
1655401670000|2022-06-16 17:47:50|14291.6|14290.1|14291.6|14290.1|14291.6|14290.1|14291.6|14289.1|7
1655401680000|2022-06-16 17:48:00|14290.6|14289.1|14291.6|14289.1|14291.6|14290.1|14290.6|14289.1|13
1655401690000|2022-06-16 17:48:10||14290.1||14289.1||14290.1||14289.1|1
1655401700000|2022-06-16 17:48:20|14290.6|14288.1|14290.6|14288.1|14291.6|14288.1|14290.6|14288.1|6
1655401710000|2022-06-16 17:48:30|14289.6||14289.6||14289.6||14289.6||0
1655401720000|2022-06-16 17:48:40|14290.6|14289.1|14289.6|14287.1|14290.6|14289.1|14287.7|14285.7|79
1655401730000|2022-06-16 17:48:50|14288.6|14288.1|14290.6|14288.1|14290.6|14288.1|14288.6|14288.1|7
1655401740000|2022-06-16 17:49:00|14289.7|14288.2|14289.6|14288.1|14289.7|14288.2|14289.6|14288.1|5
1655401760000|2022-06-16 17:49:20|||||||||1
1655401770000|2022-06-16 17:49:30|||||||||1
1655401780000|2022-06-16 17:49:40|14288.6|14287.1|14288.6|14287.1|14288.6|14287.1|14288.6|14287.1|4
1655401790000|2022-06-16 17:49:50|14289.6|14287.2|14289.6|14287.1|14290.6|14288.2|14289.6|14287.1|10
1655401800000|2022-06-16 17:50:00|14288.6|14288.1|14288.6|14287.1|14288.6|14288.1|14288.6|14287.1|2
1655401810000|2022-06-16 17:50:10|14289.6|14288.1|14289.6|14287.1|14290.6|14288.1|14288.6|14287.1|12
1655401820000|2022-06-16 17:50:20|14288.7|14287.2|14287.6|14286.1|14288.7|14287.2|14287.6|14286.1|5
1655401830000|2022-06-16 17:50:30|14286.6|14285.1|14286.6|14285.1|14286.6|14285.1|14286.6|14285.1|10
1655401840000|2022-06-16 17:50:40|14286.7|14285.2|14286.6|14284.1|14287.6|14286.1|14286.6|14284.1|10
1655401850000|2022-06-16 17:50:50|14285.6|14283.2|14284.7|14283.2|14285.6|14283.2|14284.7|14283.2|5
1655401860000|2022-06-16 17:51:00|14284.6|14283.1|14284.6|14282.1|14285.6|14284|14283.6|14282.1|38
1655401870000|2022-06-16 17:51:10|14285.6|14283.1|14285.6|14284.1|14285.6|14284.1|14285.6|14283.1|12
1655401880000|2022-06-16 17:51:20|14285.7|14283.2|14285.6|14283.1|14285.7|14283.2|14285.6|14283.1|4
1655401890000|2022-06-16 17:51:30||14284.1||14284.1||14284.1||14284.1|2
1655401900000|2022-06-16 17:51:40|14286.6|14285.1|14285.6|14283.1|14286.6|14285.1|14285.6|14283.1|3
1655401910000|2022-06-16 17:51:50|14284.7|14284.1|14285.6|14283.1|14285.7|14284.1|14284.6|14283.1|15
1655401920000|2022-06-16 17:52:00|14284.6|14283.6|14284.7|14283.2|14285.6|14283.6|14284.6|14283.1|4
1655401930000|2022-06-16 17:52:10|14284.6|14283.1|14283.6|14282.1|14285.6|14284.1|14283.6|14282.1|39
1655401940000|2022-06-16 17:52:20|14283.7|14282.2|14284.6|14283.1|14284.6|14283.1|14283.7|14282.2|1
1655401960000|2022-06-16 17:52:40|14285.6|14284.1|14284.6|14283.1|14285.6|14284.1|14284.6|14283.1|24
1655401970000|2022-06-16 17:52:50|14284.7|14283.2|14285.6|14284.1|14285.6|14284.1|14284.7|14283.1|1
1655401990000|2022-06-16 17:53:10|14284.7|14283.2|14284.6|14283.1|14285.6|14283.2|14284.6|14283.1|26
1655402000000|2022-06-16 17:53:20||14282.1||14283.1||14283.1||14282.1|0
1655402010000|2022-06-16 17:53:30|||||||||2
1655402020000|2022-06-16 17:53:40|14285.6|14284.1|14286.6|14284.1|14286.6|14284.1|14284.6|14283.1|13
1655402030000|2022-06-16 17:53:50|14285.6|14284.2|14285.6|14284.1|14286.6|14284.2|14285.6|14284.1|1
1655402040000|2022-06-16 17:54:00|14285.7|14284.2|14286.6|14285.1|14287.6|14285.2|14285.7|14284.1|12
1655402050000|2022-06-16 17:54:10|14287.6|14286.1|14287.6|14285.1|14287.6|14286.1|14286.6|14285.1|11
1655402060000|2022-06-16 17:54:20|14287.5|14286.1|14285.6|14284.1|14287.7|14286.1|14285.6|14284.1|17
1655402070000|2022-06-16 17:54:30|14286.6|14285.1|14286.6|14284.1|14286.7|14285.1|14286.6|14284.1|3
1655402080000|2022-06-16 17:54:40||14285.1||14285.1||14285.1||14285.1|0
1655402090000|2022-06-16 17:54:50|14286.7|14284.1|14285.6|14284.1|14286.7|14285.1|14285.6|14284.1|6
1655402100000|2022-06-16 17:55:00||14283.1||14283.1||14284.1||14283.1|3
1655402110000|2022-06-16 17:55:10|14283.6|14282.1|14283.6|14282.1|14284.6|14282.1|14283.6|14282.1|36
1655402120000|2022-06-16 17:55:20|14283.5|14282|14283.1|14280.6|14283.6|14282|14282.6|14280.6|6
1655402130000|2022-06-16 17:55:30|14283.6|14281.1|14283.6|14282.1|14283.6|14282.1|14282.7|14280.7|3
1655402150000|2022-06-16 17:55:50|14284.6||14284.6||14284.6||14283.6||8
1655402160000|2022-06-16 17:56:00||14283.1||14283.1||14283.1||14282.1|0
1655402170000|2022-06-16 17:56:10|14283.6|14282.1|14283.6|14281.1|14283.6|14282.1|14282.6|14281.1|11
1655402180000|2022-06-16 17:56:20||14282.1||14281.1||14282.1||14281.1|0
1655402210000|2022-06-16 17:56:50|14282.7|14281.2|14283.6|14281.1|14283.6|14281.2|14282.6|14281.1|2
1655402220000|2022-06-16 17:57:00|14282.6||14282.6||14283.6||14282.6||2
1655402230000|2022-06-16 17:57:10|14281.6|14280.1|14283.6|14281.1|14285.6|14283.1|14281.6|14280.1|49
1655402240000|2022-06-16 17:57:20|14284.6|14282.1|14284.6|14283.1|14284.7|14283.1|14284.6|14282.1|2
1655402250000|2022-06-16 17:57:30|14285.6|14282.1|14283.6|14282.1|14285.6|14282.1|14283.6|14282.1|11
1655402260000|2022-06-16 17:57:40|14283.7|14282.2|14285.6|14283.1|14285.6|14283.1|14283.7|14282.2|18
1655402270000|2022-06-16 17:57:50|14286.6|14284.1|14286.6|14284.1|14286.6|14284.2|14285.6|14284.1|2
1655402280000|2022-06-16 17:58:00|14287.6|14285.1|14287.6|14285.1|14287.6|14285.1|14287.6|14285.1|3
1655402290000|2022-06-16 17:58:10|14288.6|14286.1|14287.6|14286.1|14288.6|14287.1|14287.6|14286.1|16
1655402300000|2022-06-16 17:58:20|||||||||6
1655402310000|2022-06-16 17:58:30|14288.6|14287.1|14289.6|14287.1|14289.6|14287.1|14288.6|14287.1|2
1655402320000|2022-06-16 17:58:40|14290.6|14288.1|14289.6|14288.1|14290.6|14289.1|14289.6|14288.1|13
1655402330000|2022-06-16 17:58:50|||||||||1
1655402340000|2022-06-16 17:59:00|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|11
1655402350000|2022-06-16 17:59:10|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|7
1655402380000|2022-06-16 17:59:40||14287.1||14287.1||14288.1||14287.1|8
1655402390000|2022-06-16 17:59:50||14288.1||14288.1||14288.1||14287.1|0
1655402400000|2022-06-16 18:00:00|14288.7|14287.2|14288.6|14286.1|14288.7|14287.2|14287.6|14286.1|11
1655402410000|2022-06-16 18:00:10|14287.7|14286.2|14285.6|14284.1|14287.7|14286.2|14285.6|14284.1|6
1655402420000|2022-06-16 18:00:20|14284.7|14283.1|14284.6|14283.1|14284.7|14283.2|14284.6|14282.1|9
1655402430000|2022-06-16 18:00:30|14285.6|14284.1|14285.6|14283.1|14285.6|14284.1|14285.6|14283.1|12
1655402440000|2022-06-16 18:00:40|14286.6|14284.1|14286.6|14284.1|14286.6|14284.1|14286.6|14284.1|2
1655402450000|2022-06-16 18:00:50|14285.7|14284.2|14284.6|14283.1|14285.7|14284.2|14284.6|14283.1|4
1655402460000|2022-06-16 18:01:00|14285.6|14283.2|14283.6|14282.1|14285.6|14283.2|14283.6|14282.1|18
1655402470000|2022-06-16 18:01:10|14284.6|14283.1|14285.6|14284.1|14286.6|14284.2|14284.6|14283.1|12
1655402480000|2022-06-16 18:01:20|14285.5|14284|14285.6|14283.1|14285.6|14284|14284.6|14283.1|6
1655402490000|2022-06-16 18:01:30|14284.6|14283.2|14285.6|14283.1|14285.6|14283.2|14284.6|14283.1|1
1655402500000|2022-06-16 18:01:40|14286.6|14284.1|14287.6|14285.1|14287.6|14285.1|14286.6|14284.1|1
1655402510000|2022-06-16 18:01:50|14288.6|14286.1|14287.6|14286.1|14288.6|14286.2|14287.6|14286.1|4
1655402520000|2022-06-16 18:02:00|||||||||2
1655402540000|2022-06-16 18:02:20|14288.6|14287.1|14289.6|14288.1|14289.7|14288.1|14288.6|14287.1|8
1655402550000|2022-06-16 18:02:30|||||||||21
1655402560000|2022-06-16 18:02:40|14288.7|14287.2|14288.6|14287.1|14288.7|14287.2|14288.6|14287.1|8
1655402570000|2022-06-16 18:02:50|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|4
1655402580000|2022-06-16 18:03:00|14288.7|14287.1|14289.6|14287.1|14289.6|14287.2|14288.7|14287.1|9
1655402600000|2022-06-16 18:03:20|14288.7|14287.2|14289.6|14288.1|14289.6|14288.1|14287.6|14286.1|21
1655402610000|2022-06-16 18:03:30|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|14
1655402630000|2022-06-16 18:03:50|||||||||2
1655402650000|2022-06-16 18:04:10|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|31
1655402680000|2022-06-16 18:04:40|14290.5|14289|14289.6|14288.1|14290.6|14289.1|14289.6|14288.1|29
1655402710000|2022-06-16 18:05:10|14288.6|14287.1|14289.6|14287.1|14289.6|14287.1|14288.6|14287.1|16
1655402730000|2022-06-16 18:05:30|14288.6||14288.6||14288.6||14288.6||0
1655402740000|2022-06-16 18:05:40|14289.5|14288|14289.6|14288.1|14290.6|14288.1|14289.5|14288|10
1655402750000|2022-06-16 18:05:50|14290.5|14289|14289.6|14288.1|14290.5|14289|14289.6|14288.1|18
1655402760000|2022-06-16 18:06:00|14288.7|14287.2|14288.6|14287.1|14288.7|14287.2|14288.6|14287.1|11
1655402780000|2022-06-16 18:06:20|||||||||2
1655402790000|2022-06-16 18:06:30|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|14289.6|14288.1|11
1655402800000|2022-06-16 18:06:40|14290.6|14289.1|14289.1|14287.6|14290.6|14289.1|14288.6|14287.1|48
1655402810000|2022-06-16 18:06:50|14288.6|14287.1|14288.7|14287.2|14289.6|14288.1|14288.6|14287.1|37
1655402820000|2022-06-16 18:07:00|14288.6|14287.1|14288.6|14287.1|14289.6|14288.1|14288.6|14287.1|13
1655402830000|2022-06-16 18:07:10|||||||||2
1655402840000|2022-06-16 18:07:20|14288.5|14287|14288.6|14286.1|14288.6|14287|14287.6|14286.1|11
1655402850000|2022-06-16 18:07:30|14287.6||14287.6||14287.6||14287.6||1
1655402860000|2022-06-16 18:07:40|||||||||7
1655402870000|2022-06-16 18:07:50|||||||||3
1655402880000|2022-06-16 18:08:00|14288.5|14286|14287.6|14286.1|14288.6|14286.1|14287.6|14286|5
1655402890000|2022-06-16 18:08:10|14286.6|14285.1|14287.6|14285.1|14287.6|14286.1|14286.6|14285.1|21
1655402900000|2022-06-16 18:08:20|14286.6|14286.1|14287.6|14286.1|14287.6|14286.1|14286.6|14286.1|2
1655402910000|2022-06-16 18:08:30|14286.6|14285.1|14286.6|14285.1|14287.6|14285.1|14286.6|14285.1|6
1655402920000|2022-06-16 18:08:40|14285.6|14284.1|14285.6|14284.1|14285.6|14284.1|14285.6|14284.1|9
1655402930000|2022-06-16 18:08:50|14284.6|14283.1|14285.6|14284.1|14285.6|14284.1|14284.6|14283|5
1655402940000|2022-06-16 18:09:00|||||||||1
1655402950000|2022-06-16 18:09:10|14286.6|14285|14285.6|14284.1|14286.6|14285.1|14285.6|14284.1|13
1655402960000|2022-06-16 18:09:20|14285.7|14284.2|14284.6|14283.1|14286.5|14284.2|14284.6|14283.1|20
1655402970000|2022-06-16 18:09:30|||||||||10
1655402990000|2022-06-16 18:09:50|||||||||14
1655403000000|2022-06-16 18:10:00|14285.6|14284|14283.6|14282.1|14285.6|14284.1|14283.6|14282.1|23
1655403010000|2022-06-16 18:10:10|14282.6|14281.1|14283.6|14282.1|14283.6|14282.1|14282.6|14281|3
1655403020000|2022-06-16 18:10:20|14282.6|14281.1|14283.6|14282.1|14283.6|14282.1|14282.6|14281.1|16
1655403030000|2022-06-16 18:10:30|14282.6|14281.1|14283.6|14281.1|14283.6|14281.1|14282.6|14281.1|2
1655403040000|2022-06-16 18:10:40|14282.6||14282.6||14282.6||14282.6||2
1655403050000|2022-06-16 18:10:50|14281.6|14280.1|14281.6|14280.1|14281.6|14280.1|14281.6|14280.1|4
1655403060000|2022-06-16 18:11:00|14280.6|14279.1|14280.6|14279.1|14280.6|14279.1|14280.6|14279.1|17
1655403070000|2022-06-16 18:11:10|||||||||2
1655403080000|2022-06-16 18:11:20|14281.6|14280.1|14281.6|14280.1|14281.6|14280.1|14281.6|14280.1|11
1655403090000|2022-06-16 18:11:30|||||||||9
1655403100000|2022-06-16 18:11:40|14280.6|14279.1|14281.6|14280.1|14281.6|14280.1|14280.6|14279.1|18
1655403110000|2022-06-16 18:11:50|14281.5|14280|14282.6|14281.1|14282.6|14281.1|14280.6|14279|21
1655403120000|2022-06-16 18:12:00|14281.6|14280.1|14280.6|14279.1|14281.6|14280.1|14280.6|14279.1|45
1655403130000|2022-06-16 18:12:10|14281.6|14279|14280.6|14278.1|14281.6|14279|14280.5|14278.1|39
1655403140000|2022-06-16 18:12:20|14278.6|14277.1|14276.6|14275.1|14278.6|14277.1|14276.6|14275.1|48
1655403160000|2022-06-16 18:12:40|14277.6|14276.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|49
1655403170000|2022-06-16 18:12:50|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276|13
1655403180000|2022-06-16 18:13:00|||||||||1
1655403190000|2022-06-16 18:13:10|||||||||3
1655403200000|2022-06-16 18:13:20|14278.6|14275.1|14276.6|14275.1|14278.6|14276.1|14276.6|14275.1|8
1655403210000|2022-06-16 18:13:30|||||||||5
1655403220000|2022-06-16 18:13:40|14277.6|14276.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|36
1655403240000|2022-06-16 18:14:00|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14275.1|37
1655403250000|2022-06-16 18:14:10|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|29
1655403260000|2022-06-16 18:14:20|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|26
1655403270000|2022-06-16 18:14:30|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|66
1655403280000|2022-06-16 18:14:40|14276.6|14275.1|14276.6|14275.1|14276.6|14275.1|14276.6|14275.1|11
1655403290000|2022-06-16 18:14:50|14277.5|14276|14277.6|14276.1|14277.6|14276.1|14277.5|14276|20
1655403300000|2022-06-16 18:15:00|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|104
1655403310000|2022-06-16 18:15:10|14278.5|14277|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|26
1655403320000|2022-06-16 18:15:20|||||||||13
1655403340000|2022-06-16 18:15:40|14278.6|14277.1|14277.6|14276.1|14279.6|14278.1|14277.6|14276.1|34
1655403350000|2022-06-16 18:15:50|||||||||1
1655403360000|2022-06-16 18:16:00|||||||||1
1655403370000|2022-06-16 18:16:10|||||||||2
1655403380000|2022-06-16 18:16:20|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|23
1655403390000|2022-06-16 18:16:30|14278.5|14276|14277.6|14276.1|14278.5|14276.1|14277.6|14276|6
1655403410000|2022-06-16 18:16:50|14278.6||14277.6||14278.6||14277.6||12
1655403420000|2022-06-16 18:17:00|14278.6|14277.1|14277.6|14276.1|14278.6|14277.1|14277.6|14276.1|32
1655403430000|2022-06-16 18:17:10|14278.6|14277.1|14278.6|14277.1|14278.6|14277.1|14277.6|14276.1|28
1655403440000|2022-06-16 18:17:20|14279.6||14279.6||14279.6||14279.6||8
1655403450000|2022-06-16 18:17:30|14279.5|14277|14279.6|14277.1|14279.6|14277.1|14278.6|14277|1
1655403470000|2022-06-16 18:17:50|||||||||1
1655403480000|2022-06-16 18:18:00|14279.7|14278.1|14279.6|14278.1|14280.6|14279.1|14279.6|14278.1|42
1655403490000|2022-06-16 18:18:10|14280.6|14279.1|14280.6|14279.1|14280.6|14279.1|14280.6|14279.1|4
1655403520000|2022-06-16 18:18:40|14280.7|14279.2|14281.6|14280.1|14281.6|14280.1|14280.7|14279.2|26
1655403530000|2022-06-16 18:18:50|14282.5|14281|14283.5|14282|14283.5|14282|14282.5|14281|23
1655403540000|2022-06-16 18:19:00|14283.6|14282.1|14285.6|14284.1|14286.6|14285.1|14283.6|14282.1|45
1655403550000|2022-06-16 18:19:10|||||||||4
1655403560000|2022-06-16 18:19:20|14284.6|14283.1|14285.6|14284.1|14285.6|14284.1|14284.6|14283.1|11
1655403570000|2022-06-16 18:19:30|14284.7|14283.2|14283.6|14282.1|14284.7|14283.2|14283.6|14282.1|16
1655403580000|2022-06-16 18:19:40|14283.5|14282|14284.6|14282.1|14284.6|14283.1|14282.6|14281.1|29
1655403590000|2022-06-16 18:19:50|14283.6||14283.6||14283.6||14283.6||0
1655403610000|2022-06-16 18:20:10|14284.5|14282|14284.6|14283.1|14284.6|14283.1|14283.6|14282|8
1655403620000|2022-06-16 18:20:20|14284.5|14282.1|14284.6|14282.1|14284.6|14283.1|14284.5|14282.1|2
1655403630000|2022-06-16 18:20:30|14285.5|14283.1|14285.6|14284.1|14285.6|14284.1|14285.5|14283.1|8
1655403650000|2022-06-16 18:20:50|||||||||2
1655403660000|2022-06-16 18:21:00|14286.6|14285|14286.6|14285.1|14286.6|14285.1|14286.5|14285|3
1655403670000|2022-06-16 18:21:10|14286.5|14285|14286.6|14285.1|14286.6|14285.1|14286.5|14285|3
1655403680000|2022-06-16 18:21:20|14285.6|14284.1|14285.6|14284.1|14286.6|14285.1|14285.6|14284|8
1655403690000|2022-06-16 18:21:30|||||||||2
1655403700000|2022-06-16 18:21:40||14283.1||14283.1||14283.1||14283.1|3
1655403710000|2022-06-16 18:21:50|14285.5|14283|14285.6|14283.1|14285.6|14283.1|14284.6|14283|2
1655403720000|2022-06-16 18:22:00|14284.6|14284|14285.6|14284.1|14286.6|14284.1|14284.6|14284|3
1655403740000|2022-06-16 18:22:20||14283.1||14283.1||14283.1||14283.1|1
1655403750000|2022-06-16 18:22:30||14284.1||14283.1||14284.1||14283.1|0
1655403760000|2022-06-16 18:22:40|14284.6|14284.1|14285.6|14283.1|14285.6|14284.1|14284.6|14283.1|6
1655403770000|2022-06-16 18:22:50|14284.6||14284.6||14284.6||14284.6||0
1655403780000|2022-06-16 18:23:00|||||||||5
1655403810000|2022-06-16 18:23:30|14284.7|14283.2|14285.6|14283.1|14285.6|14284.1|14284.7|14283.1|4
1655403830000|2022-06-16 18:23:50||14284.1||14284.1||14284.1||14284.1|12
1655403840000|2022-06-16 18:24:00|14285.7|14284.2|14286.6|14285.1|14286.6|14285.1|14285.7|14284.2|3
1655403850000|2022-06-16 18:24:10|14286.5|14285|14287.6|14286.1|14287.6|14286.1|14285.6|14284.1|18
1655403860000|2022-06-16 18:24:20|14288.6|14287.1|14289.6|14288.1|14289.6|14288.1|14288.6|14287.1|17
1655403870000|2022-06-16 18:24:30|14290.6||14290.6||14290.6||14290.6||2
1655403890000|2022-06-16 18:24:50|14290.5|14289|14290.6|14289.1|14290.6|14289.1|14290.5|14289|0
1655403900000|2022-06-16 18:25:00|14289.6|14288.1|14289.6|14288.1|14290.6|14289.1|14289.6|14288.1|7
1655403910000|2022-06-16 18:25:10|14290.6||14289.6||14290.6||14289.6||2
1655403960000|2022-06-16 18:26:00|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|5
1655403970000|2022-06-16 18:26:10|14291.6|14290.1|14291.6|14290.1|14291.6|14290.1|14291.5|14290|30
1655403980000|2022-06-16 18:26:20|14291.5|14290|14289.6|14288.1|14291.5|14290|14289.6|14288.1|5
1655403990000|2022-06-16 18:26:30|14290.6|14289.1|14291.6|14290.1|14291.6|14290.1|14290.6|14289.1|3
1655404000000|2022-06-16 18:26:40|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|4
1655404010000|2022-06-16 18:26:50|14291.6|14290.1|14290.6|14289.1|14291.6|14290.1|14290.6|14289.1|5
1655404020000|2022-06-16 18:27:00|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|5
1655404040000|2022-06-16 18:27:20|14293.6|14292.1|14292.6|14291.1|14293.6|14292.1|14292.6|14291.1|10
1655404060000|2022-06-16 18:27:40|||||||||1
1655404070000|2022-06-16 18:27:50|||||||||1
1655404080000|2022-06-16 18:28:00|14292.7|14291.2|14293.6|14292.1|14293.6|14292.1|14292.7|14291.2|3
1655404090000|2022-06-16 18:28:10|14295.6|14294.1|14295.6|14294.1|14295.6|14294.1|14295.6|14294.1|5
1655404100000|2022-06-16 18:28:20|||||||||1
1655404110000|2022-06-16 18:28:30|||||||||4
1655404120000|2022-06-16 18:28:40|14294.6|14293.1|14295.6|14294.1|14295.6|14294.1|14294.6|14293.1|5
1655404130000|2022-06-16 18:28:50|||||||||1
1655404140000|2022-06-16 18:29:00|14296.6|14295.1|14296.6|14295.1|14296.6|14295.1|14296.6|14294.1|6
1655404150000|2022-06-16 18:29:10|14297.6|14296.1|14297.6|14295.1|14297.6|14296.1|14297.6|14295.1|13
1655404160000|2022-06-16 18:29:20|14298.6|14296.1|14297.6|14296.1|14298.6|14297|14297.6|14296.1|11
1655404170000|2022-06-16 18:29:30|14298.6|14297.1|14298.5|14297|14298.6|14297.1|14297.6|14296.1|12
1655404180000|2022-06-16 18:29:40|14297.6|14296.1|14300.6|14299.1|14301.6|14300|14297.6|14296.1|10
1655404190000|2022-06-16 18:29:50|14299.6|14298.1|14299.6|14297.1|14299.6|14298.1|14298.6|14297.1|4
1655404200000|2022-06-16 18:30:00|14299.5|14298|14298.6|14297.1|14299.6|14298.1|14298.6|14297.1|12
1655404210000|2022-06-16 18:30:10|14299.6||14298.6||14299.6||14298.6||2
1655404220000|2022-06-16 18:30:20|14297.6|14296.1|14298.6|14297.1|14298.6|14297.1|14297.6|14296.1|20
1655404230000|2022-06-16 18:30:30|14298.5|14296.1|14298.6|14297.1|14298.6|14297.1|14298.5|14296.1|14
1655404240000|2022-06-16 18:30:40|14299.5|14298|14299.6|14298.1|14299.6|14298.1|14298.6|14297.1|13
1655404250000|2022-06-16 18:30:50|14298.6|14297.1|14298.6|14297.1|14298.6|14297.1|14298.6|14297.1|6
1655404260000|2022-06-16 18:31:00|14297.6|14296.1|14299.6|14298.1|14299.6|14298.1|14297.6|14296.1|28
1655404270000|2022-06-16 18:31:10|14300.6|14299.1|14299.6|14298.1|14300.6|14299.1|14299.6|14298.1|23
1655404290000|2022-06-16 18:31:30|14300.6|14299.1|14299.6|14298.1|14300.6|14299.1|14299.6|14298.1|15
1655404300000|2022-06-16 18:31:40|14300.6|14299.1|14300.6|14299.1|14300.6|14299.1|14300.6|14299.1|2
1655404310000|2022-06-16 18:31:50|||||||||2
1655404320000|2022-06-16 18:32:00|14301.6|14300.1|14300.6|14299.1|14301.6|14300.1|14300.6|14299.1|16
1655404330000|2022-06-16 18:32:10|||||||||6
1655404340000|2022-06-16 18:32:20|14301.6|14300.1|14302.6|14301.1|14302.6|14301.1|14301.6|14300.1|47
1655404350000|2022-06-16 18:32:30|14302.5|14301|14302.6|14301.1|14302.6|14301.1|14302.5|14300.1|11
1655404360000|2022-06-16 18:32:40|14303.6|14302.1|14304.6|14303.1|14304.6|14303.1|14303.6|14302.1|12
1655404370000|2022-06-16 18:32:50|14303.6|14302.1|14303.6|14301.1|14303.6|14302.1|14303.6|14301.1|4
1655404380000|2022-06-16 18:33:00||14302.1||14301.1||14302.1||14301.1|6
1655404390000|2022-06-16 18:33:10||14302.1||14302.1||14302.1||14301.1|14
1655404400000|2022-06-16 18:33:20|14304.6|14303.1|14303.6|14302.1|14304.6|14303.1|14303.6|14302.1|32
1655404410000|2022-06-16 18:33:30|||||||||1
1655404420000|2022-06-16 18:33:40|14304.6|14303.1|14304.6|14303.1|14304.6|14303.1|14303.6|14302.1|5
1655404430000|2022-06-16 18:33:50|||||||||6
1655404450000|2022-06-16 18:34:10|||||||||4
1655404460000|2022-06-16 18:34:20|14305.6|14304.1|14305.6|14304.1|14305.6|14304.1|14305.6|14304.1|5
1655404470000|2022-06-16 18:34:30|14304.6|14303.1|14305.6|14304.1|14305.6|14304.1|14304.6|14303.1|5
1655404480000|2022-06-16 18:34:40|14305.5|14304|14304.6|14303.1|14305.5|14304|14304.6|14303.1|5
1655404490000|2022-06-16 18:34:50|||||||||12
1655404500000|2022-06-16 18:35:00|14305.6||14304.6||14305.6||14304.6||11
1655404510000|2022-06-16 18:35:10|14305.6|14304.1|14305.6|14304.1|14305.6|14304.1|14305.6|14304.1|15
1655404520000|2022-06-16 18:35:20|14305.5|14304|14305.5|14304|14305.5|14304|14305.5|14304|9
1655404530000|2022-06-16 18:35:30|14306.5|14305|14305.5|14304|14306.5|14305|14305.5|14304|22
1655404550000|2022-06-16 18:35:50|14304.5|14303|14304.5|14303|14304.5|14303|14304.5|14303|24
1655404560000|2022-06-16 18:36:00|14303.6|14302.1|14303.5|14302|14303.6|14302.1|14303.5|14302|24
1655404570000|2022-06-16 18:36:10|14304.5|14303|14304.5|14303|14304.5|14303|14304.5|14303|20
1655404580000|2022-06-16 18:36:20|14303.5|14302|14303.5|14302|14303.5|14302|14303.5|14302|7
1655404590000|2022-06-16 18:36:30|14304.5|14303|14305.5|14304|14305.5|14304|14304.5|14303|18
1655404600000|2022-06-16 18:36:40|14305.6|14304.1|14306.5|14305|14306.5|14305|14305.6|14304.1|8
1655404610000|2022-06-16 18:36:50|14307.5|14304|14307.5|14306|14307.5|14306|14307.5|14304|18
1655404620000|2022-06-16 18:37:00|||||||||1
1655404630000|2022-06-16 18:37:10|14306.5|14305|14303.5|14302|14306.6|14305|14303.5|14302|16
1655404640000|2022-06-16 18:37:20|14302.5|14301|14303.5|14302|14303.6|14302|14302.5|14301|31
1655404650000|2022-06-16 18:37:30|14304.5|14303|14304.5|14302|14304.6|14303|14304.5|14302|10
1655404660000|2022-06-16 18:37:40||14303||14302||14303||14302|1
1655404670000|2022-06-16 18:37:50|14303.6|14302.1|14303.6|14302.1|14303.6|14302.1|14303.6|14302.1|0
1655404680000|2022-06-16 18:38:00|14303.5|14302|14304.5|14303|14304.5|14303|14303.5|14302|15
1655404690000|2022-06-16 18:38:10|14305.5|14304|14304.5|14303|14305.5|14304|14304.5|14303|8
1655404700000|2022-06-16 18:38:20|14303.5|14302|14303.5|14302|14303.5|14302|14303.5|14301|31
1655404710000|2022-06-16 18:38:30|14302.5|14301|14302.5|14301|14302.5|14301|14302.5|14301|1
1655404730000|2022-06-16 18:38:50|14303.5|14302|14303.5|14302|14304.5|14302|14303.5|14302|7
1655404750000|2022-06-16 18:39:10|14303.4|14301.9|14305.5|14304|14305.5|14304|14301.5|14300|40
1655404770000|2022-06-16 18:39:30|14304.5|14303|14305.5|14304|14305.5|14304|14304.5|14302|25
1655404790000|2022-06-16 18:39:50|14305.7|14303|14306.5|14305|14306.5|14305|14305.7|14303|58
1655404800000|2022-06-16 18:40:00|||||||||13
1655404810000|2022-06-16 18:40:10|14306.4|14304.9|14305.6|14304.1|14306.5|14305|14305.6|14304|38
1655404820000|2022-06-16 18:40:20|14305.5|14304|14305.6|14303.1|14305.6|14304|14305.5|14303|1
1655404830000|2022-06-16 18:40:30|14305.5|14303|14302.6|14301.1|14305.5|14303.1|14302.6|14301|1
1655404840000|2022-06-16 18:40:40|14302.5|14301|14302.5|14301|14302.5|14301|14302.5|14301|0
1655404850000|2022-06-16 18:40:50|14303.5|14302|14303.5|14302|14303.5|14302|14303.5|14302|14
1655404860000|2022-06-16 18:41:00|14302.5|14301|14303.5|14302|14303.5|14302|14302.5|14301|20
1655404870000|2022-06-16 18:41:10|14303.4|14301.9|14303.4|14301.9|14303.4|14301.9|14303.4|14301.9|31
1655404880000|2022-06-16 18:41:20|14303.5|14302|14303.5|14301|14303.5|14302|14303.4|14301|37
1655404890000|2022-06-16 18:41:30|14302.5|14302|14303.5|14301|14303.6|14302|14302.5|14301|6
1655404900000|2022-06-16 18:41:40|14302.6|14301.1|14302.5|14301|14302.6|14301.1|14302.5|14301|0
1655404910000|2022-06-16 18:41:50|||||||||1
1655404920000|2022-06-16 18:42:00|14303.5|14302|14303.5|14302|14303.5|14302|14303.5|14302|29
1655404930000|2022-06-16 18:42:10|14302.6|14301.1|14303.5|14301|14303.5|14302|14302.6|14301|13
1655404940000|2022-06-16 18:42:20|14302.5|14300|14301.5|14300|14302.5|14300|14301.5|14300|2
1655404950000|2022-06-16 18:42:30|14302.5|14301|14302.5|14300|14302.5|14301|14302.5|14300|2
1655404960000|2022-06-16 18:42:40|14301.6|14300.1|14301.5|14300|14301.6|14300.1|14301.5|14300|0
1655404970000|2022-06-16 18:42:50|14301.6|14300.1|14301.5|14300|14301.6|14300.1|14301.5|14300|18
1655404980000|2022-06-16 18:43:00|14302.5||14302.5||14302.5||14302.5||3
1655405000000|2022-06-16 18:43:20|14301.5|14301|14301.5|14300|14302.5|14301|14301.5|14300|20
1655405010000|2022-06-16 18:43:30|14302.5||14302.5||14302.5||14302.5||14
1655405020000|2022-06-16 18:43:40||14301||14301||14301||14301|5
1655405040000|2022-06-16 18:44:00|14301.5|14300|14302.5|14300|14302.5|14301|14301.5|14300|15
1655405050000|2022-06-16 18:44:10|14302.6|14300.1|14302.5|14301|14302.6|14301|14302.5|14300|1
1655405060000|2022-06-16 18:44:20|||||||||1
1655405070000|2022-06-16 18:44:30|14301.5|14300|14302.5|14300|14302.5|14301|14301.5|14300|21
1655405080000|2022-06-16 18:44:40|14301.5||14302.5||14302.5||14301.5||16
1655405090000|2022-06-16 18:44:50|14301.5||14301.5||14301.5||14301.5||12
1655405100000|2022-06-16 18:45:00|14301.6|14300.1|14301.5|14300|14302.5|14300.1|14301.5|14300|11
1655405110000|2022-06-16 18:45:10|14301.6|14300.1|14298.5|14297|14302.5|14300.1|14298.5|14297|74
1655405130000|2022-06-16 18:45:30|14298.6|14297.1|14299.5|14297|14299.5|14297.1|14298.6|14297|1
1655405140000|2022-06-16 18:45:40|14298.5|14296|14297.6|14296.1|14298.5|14296.1|14297.6|14296|0
1655405150000|2022-06-16 18:45:50|14297.5|14296|14296.5|14295|14297.5|14296|14296.5|14295|0
1655405160000|2022-06-16 18:46:00|14297.5|14296|14297.5|14296|14297.6|14296|14297.5|14295.1|14
1655405170000|2022-06-16 18:46:10|14298.5|14297|14297.5|14296|14298.5|14297|14297.5|14296|2
1655405180000|2022-06-16 18:46:20|14298.6|14296.1|14298.5|14297|14298.6|14297|14298.5|14296|10
1655405190000|2022-06-16 18:46:30|14297.5|14296|14297.5|14296|14297.5|14296|14297.5|14296|5
1655405200000|2022-06-16 18:46:40|||||||||2
1655405210000|2022-06-16 18:46:50|14297.6|14296.1|14298.5|14296|14298.5|14296.1|14297.6|14296|2
1655405220000|2022-06-16 18:47:00||14297||14297||14297||14296|17
1655405240000|2022-06-16 18:47:20||14296||14296||14296||14296|1
1655405250000|2022-06-16 18:47:30||14297||14297||14297||14297|0
1655405290000|2022-06-16 18:48:10|14298.6|14296.1|14298.5|14297|14298.6|14297|14297.5|14296|10
1655405300000|2022-06-16 18:48:20|14299.5|14298|14298.5|14297|14299.5|14298|14298.5|14297|21
1655405320000|2022-06-16 18:48:40||14296||14297||14297||14296|0
1655405330000|2022-06-16 18:48:50|14299.4|14297.9|14299.5|14297|14299.5|14297.9|14299.4|14297|2
1655405340000|2022-06-16 18:49:00|14299.4|14297.9|14299.5|14298|14299.5|14298|14299.4|14297.9|0
1655405350000|2022-06-16 18:49:10|14300.5|14298.1|14299.5|14298|14300.5|14298.1|14298.5|14297|12
1655405380000|2022-06-16 18:49:40|14298.5|14297|14298.5|14297|14298.5|14297|14298.5|14297|2
1655405390000|2022-06-16 18:49:50||14296||14297||14297||14296|6
1655405400000|2022-06-16 18:50:00|14298.6|14296.1|14298.5|14296|14298.6|14296.1|14298.5|14296|2
1655405410000|2022-06-16 18:50:10|14297.5|14294.2|14295.5|14294|14297.5|14294.2|14295.5|14294|53
1655405420000|2022-06-16 18:50:20|14294.5|14292|14293.5|14292|14294.5|14292.5|14293.5|14292|18
1655405430000|2022-06-16 18:50:30|14292.5|14291|14293.5|14292|14293.5|14292|14292.5|14291|14
1655405440000|2022-06-16 18:50:40|14294.5||14294.5||14294.5||14293.5||6
1655405450000|2022-06-16 18:50:50|14293.6|14292.1|14294.5|14292|14294.5|14292.1|14293.6|14292|2
1655405460000|2022-06-16 18:51:00|14295.5|14293|14295.5|14294|14295.5|14294|14295.5|14293|5
1655405470000|2022-06-16 18:51:10|14294.5|14293|14294.5|14293|14294.5|14293|14294.5|14293|4
1655405480000|2022-06-16 18:51:20|14295.5||14295.5||14295.5||14295.5||2
1655405500000|2022-06-16 18:51:40|14295.6|14294|14295.5|14293|14295.6|14294|14295.5|14293|0
1655405510000|2022-06-16 18:51:50|14294.5||14295.5||14295.5||14294.5||3
1655405520000|2022-06-16 18:52:00|14296.5|14294|14296.5|14294|14296.5|14295|14296.5|14294|4
1655405540000|2022-06-16 18:52:20||14295||14294||14295||14294|2
1655405550000|2022-06-16 18:52:30|14295.6|14294.1|14294.5|14293|14296.5|14294.1|14294.5|14293|7
1655405560000|2022-06-16 18:52:40|||||||||9
1655405570000|2022-06-16 18:52:50||14292||14292||14292||14292|4
1655405590000|2022-06-16 18:53:10||14293||14293||14293||14293|0
1655405600000|2022-06-16 18:53:20|14295.4|14293.9|14295.5|14294|14295.5|14294|14295.4|14293.9|19
1655405610000|2022-06-16 18:53:30|14294.5|14293|14297.5|14296|14297.5|14296|14294.5|14293|67
1655405620000|2022-06-16 18:53:40|14298|14295|14296.5|14295|14298|14296|14296.5|14295|8
1655405630000|2022-06-16 18:53:50|14297.5|14296|14297.5|14296|14297.5|14296|14297.5|14296|4
1655405650000|2022-06-16 18:54:10|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|21
1655405660000|2022-06-16 18:54:20|14297.5|14296|14297.5|14296|14297.5|14296|14297.5|14296|0
1655405670000|2022-06-16 18:54:30|||||||||6
1655405690000|2022-06-16 18:54:50|14297.4|14295.9|14299.5|14298|14299.5|14298|14297.4|14295.9|27
1655405700000|2022-06-16 18:55:00|14300.5|14297|14298.5|14297|14300.5|14297|14298.5|14297|16
1655405710000|2022-06-16 18:55:10|14297.5|14296|14297.5|14296|14297.5|14296|14297.5|14295|12
1655405720000|2022-06-16 18:55:20||14295||14295||14295||14295|0
1655405730000|2022-06-16 18:55:30|14298.4|14296|14298.5|14297|14298.5|14297|14298.4|14296|13
1655405740000|2022-06-16 18:55:40|14299.5|14298|14298.5|14297|14299.5|14298|14298.5|14297|2
1655405750000|2022-06-16 18:55:50|||||||||17
1655405760000|2022-06-16 18:56:00|||||||||13
1655405770000|2022-06-16 18:56:10|14298.6|14297.1|14299.5|14297|14299.5|14297.1|14298.6|14297|2
1655405780000|2022-06-16 18:56:20||14298||14298||14298||14298|0
1655405790000|2022-06-16 18:56:30|14300.5|14299|14300.5|14298|14300.5|14299|14299.5|14298|3
1655405800000|2022-06-16 18:56:40||14299||14299||14299||14299|0
1655405810000|2022-06-16 18:56:50|14301.5|14300|14301.5|14300|14301.5|14300|14301.5|14300|1
1655405820000|2022-06-16 18:57:00|||||||||5
1655405830000|2022-06-16 18:57:10|||||||||5
1655405840000|2022-06-16 18:57:20|14300.5|14299|14301.5|14300|14301.5|14300|14300.5|14299|18
1655405850000|2022-06-16 18:57:30||14299||14299||14299||14299|8
1655405870000|2022-06-16 18:57:50|14300.5|14298|14299.5|14298|14300.5|14298|14299.5|14298|31
1655405910000|2022-06-16 18:58:30|14298.5|14297|14298.5|14297|14299.5|14297|14298.5|14297|13
1655405920000|2022-06-16 18:58:40|14297.5|14296|14297.5|14296|14297.6|14296|14297.5|14295|3
1655405930000|2022-06-16 18:58:50|14296.5|14295|14296.5|14295|14297.5|14295|14296.5|14295|23
1655405940000|2022-06-16 18:59:00|14297.4|14295.9|14297.5|14295|14297.5|14296|14297.4|14295|25
1655405950000|2022-06-16 18:59:10||14296||14296||14296||14296|0
1655405970000|2022-06-16 18:59:30|14297.6|14295.1|14297.5|14296|14297.6|14296|14297.5|14295.1|12
1655405980000|2022-06-16 18:59:40|14298.5|14297|14299.5|14298|14299.5|14298|14298.5|14297|30
1655405990000|2022-06-16 18:59:50|14300.5|14299|14303.5|14302|14303.5|14302|14299.5|14298|85
1655406000000|2022-06-16 19:00:00|14303.4|14301|14302.5|14301|14303.5|14302|14302.5|14300.6|33
1655406010000|2022-06-16 19:00:10|14301.5|14300|14301.5|14300|14301.5|14300|14301.5|14300|2
1655406020000|2022-06-16 19:00:20|14300.6|14299|14300.5|14299|14300.6|14299.1|14300.5|14299|8
1655406030000|2022-06-16 19:00:30|14300.6|14299.1|14302.5|14300|14302.6|14300.1|14300.6|14299.1|14
1655406040000|2022-06-16 19:00:40|14302.6|14300.1|14302.5|14301|14302.6|14301|14302.5|14300.1|0
1655406050000|2022-06-16 19:00:50|14303.5|14302|14303.5|14302|14303.5|14302|14303.5|14302|5
1655406060000|2022-06-16 19:01:00|14304.5|14303|14304.5|14303|14304.5|14303|14304.5|14303|8
1655406070000|2022-06-16 19:01:10|14303.5|14302|14303.5|14302|14303.5|14302|14303.5|14302|3
1655406090000|2022-06-16 19:01:30|||||||||2
1655406100000|2022-06-16 19:01:40|||||||||2
1655406110000|2022-06-16 19:01:50|14304.5||14303.5||14304.5||14303.5||30
1655406120000|2022-06-16 19:02:00|||||||||1
1655406130000|2022-06-16 19:02:10||14301||14301||14301||14301|1
1655406140000|2022-06-16 19:02:20|14302.6|14301.1|14301.5|14300|14302.6|14301.1|14301.5|14300|7
1655406150000|2022-06-16 19:02:30||14299||14300||14300||14299|1
1655406160000|2022-06-16 19:02:40|14302.5|14300.1|14301.5|14300|14302.5|14300.1|14301.5|14300|1
1655406170000|2022-06-16 19:02:50||14299||14300||14300||14299|2
1655406180000|2022-06-16 19:03:00|14301.6|14300.1|14301.5|14300|14301.6|14300.1|14301.5|14300|3
1655406190000|2022-06-16 19:03:10|14301.6|14300.1|14302.5|14300|14302.5|14300.1|14301.6|14300|1
1655406200000|2022-06-16 19:03:20|14303.5|14301|14303.5|14302|14303.5|14302|14303.5|14301|4
1655406210000|2022-06-16 19:03:30||14301||14302||14302||14301|1
1655406220000|2022-06-16 19:03:40||14301||14302||14302||14301|0
1655406230000|2022-06-16 19:03:50||14301||14301||14302||14301|1
1655406240000|2022-06-16 19:04:00||14302||14302||14302||14302|0
1655406250000|2022-06-16 19:04:10||14301||14301||14301||14301|6
1655406260000|2022-06-16 19:04:20||14302||14302||14302||14302|0
1655406270000|2022-06-16 19:04:30||14301||14302||14302||14301|2
1655406280000|2022-06-16 19:04:40|14304.5|14303|14304.5|14302|14304.5|14303|14304.5|14302|15
1655406290000|2022-06-16 19:04:50|14305.5|14303|14305.5|14303|14305.5|14304|14305.5|14303|7
1655406300000|2022-06-16 19:05:00||14304||14303||14304||14303|13
1655406310000|2022-06-16 19:05:10||14304||14304||14304||14304|0
1655406320000|2022-06-16 19:05:20|14306.5|14305|14306.5|14305|14306.5|14305|14306.5|14305|13
1655406330000|2022-06-16 19:05:30|14307.5|14306|14307.5|14306|14307.5|14306|14307.5|14305|8
1655406340000|2022-06-16 19:05:40||14305||14306||14306||14305|0
1655406350000|2022-06-16 19:05:50|14306.5|14305|14306.5|14304|14307.5|14305|14306.5|14304|15
1655406360000|2022-06-16 19:06:00|14305.5||14306.5||14306.5||14305.5||3
1655406380000|2022-06-16 19:06:20|14306.4|14304.9|14306.5|14305|14307.5|14305.9|14306.4|14304.9|5
1655406390000|2022-06-16 19:06:30|14305.5|14304|14305.5|14304|14305.5|14304|14305.5|14304|5
1655406400000|2022-06-16 19:06:40|||||||||2
1655406410000|2022-06-16 19:06:50|14305.4|14303|14305.5|14303|14305.5|14304|14305.4|14303|4
1655406440000|2022-06-16 19:07:20|14304.5||14304.5||14304.5||14304.5||0
1655406460000|2022-06-16 19:07:40|14305.5||14305.5||14305.5||14305.5||18
1655406470000|2022-06-16 19:07:50|14305.4|14303.9|14305.5|14304|14305.5|14304|14305.4|14303.9|4
1655406480000|2022-06-16 19:08:00|14306.4|14304.9|14305.5|14304|14306.5|14305|14305.5|14304|8
1655406490000|2022-06-16 19:08:10|14306.5||14306.5||14306.5||14306.5||4
1655406500000|2022-06-16 19:08:20|14305.5|14303|14304.5|14302|14305.5|14303|14304.5|14302|11
1655406510000|2022-06-16 19:08:30|14303.5||14303.5||14303.5||14303.5||1
1655406520000|2022-06-16 19:08:40|14302.5|14301|14302.5|14301|14302.5|14301|14302.5|14301|3
1655406530000|2022-06-16 19:08:50|14302.4|14300.9|14301.5|14300|14302.5|14300.9|14301.5|14300|3
1655406550000|2022-06-16 19:09:10|14302.5|14301|14302.5|14300|14302.5|14301|14301.5|14300|10
1655406560000|2022-06-16 19:09:20|14301.5||14301.5||14301.5||14301.5||0
1655406570000|2022-06-16 19:09:30|14302.5|14301|14302.5|14301|14302.5|14301|14301.5|14300|19
1655406580000|2022-06-16 19:09:40|14303.5|14302|14303.5|14302|14303.5|14302|14303.5|14302|4
1655406600000|2022-06-16 19:10:00|||||||||16
1655406610000|2022-06-16 19:10:10|14304.5|14303|14304.5|14303|14304.5|14303|14304.4|14302|6
1655406620000|2022-06-16 19:10:20|14305.5|14304|14305.5|14304|14305.5|14304|14305.5|14304|22
1655406630000|2022-06-16 19:10:30|14304.5|14303|14304.5|14302|14304.5|14303|14304.5|14302|7
1655406640000|2022-06-16 19:10:40|14304.4|14303|14303.5|14302|14304.5|14303|14303.5|14302|6
1655406650000|2022-06-16 19:10:50|14304.5||14303.5||14304.5||14303.5||2
1655406660000|2022-06-16 19:11:00|14302.5|14301|14301.5|14299|14302.5|14301|14301.5|14299|3
1655406670000|2022-06-16 19:11:10||14300||14300||14300||14300|1
1655406680000|2022-06-16 19:11:20|14301.4|14299.9|14301.5|14299|14301.5|14299.9|14301.4|14299|1
1655406690000|2022-06-16 19:11:30|14301.4|14299.9|14302.5|14301|14302.5|14301|14301.4|14299.9|3
1655406700000|2022-06-16 19:11:40|||||||||1
1655406710000|2022-06-16 19:11:50|||||||||1
1655406720000|2022-06-16 19:12:00|14302.6|14301.1|14303.5|14302|14303.5|14302|14302.6|14301.1|2
1655406730000|2022-06-16 19:12:10|14304.5|14302.9|14303.5|14302|14304.5|14303|14303.5|14302|4
1655406740000|2022-06-16 19:12:20|14304.5|14303|14304.5|14303|14304.5|14303|14304.5|14303|13
1655406750000|2022-06-16 19:12:30|14303.5|14302|14302.5|14301|14303.5|14302|14302.5|14301|2
1655406760000|2022-06-16 19:12:40|14301.5|14300|14301.5|14300|14302.4|14300.9|14301.5|14300|23
1655406770000|2022-06-16 19:12:50|14300.6|14299.1|14300.5|14299|14300.6|14299.1|14300.5|14298|104
1655406780000|2022-06-16 19:13:00|14300.4|14298.9|14301.5|14300|14301.5|14300|14300.4|14298|9
1655406790000|2022-06-16 19:13:10|||||||||7
1655406810000|2022-06-16 19:13:30|||||||||7
1655406830000|2022-06-16 19:13:50|14300.5|14299|14301.5|14299|14301.5|14299.1|14300.5|14299|4
1655406840000|2022-06-16 19:14:00|14300.5||14300.5||14300.5||14300.5||2
1655406850000|2022-06-16 19:14:10|14301.4|14299.9|14301.5|14300|14301.5|14300|14300.5|14299|9
1655406860000|2022-06-16 19:14:20|||||||||1
1655406880000|2022-06-16 19:14:40|14302.5|14301|14302.5|14300|14302.5|14301|14301.5|14300|19
1655406900000|2022-06-16 19:15:00|14301.5|14301|14304.5|14303|14305.5|14304|14301.5|14300|72
1655406910000|2022-06-16 19:15:10|14305.5|14304|14305.5|14304|14305.5|14304|14305.5|14304|10
1655406920000|2022-06-16 19:15:20|14306.5|14305|14305.5|14304|14306.5|14305|14305.5|14304|11
1655406930000|2022-06-16 19:15:30|||||||||38
1655406940000|2022-06-16 19:15:40|14304.6|14303.1|14305.5|14304|14305.5|14304|14304.5|14303|35
1655406970000|2022-06-16 19:16:10|||||||||16
1655406980000|2022-06-16 19:16:20|14306.5|14305|14306.5|14305|14306.5|14305|14306.5|14305|60
1655406990000|2022-06-16 19:16:30|14305.5|14304|14305.5|14304|14305.5|14304|14305.5|14304|15
1655407000000|2022-06-16 19:16:40|14306.5|14305|14306.5|14304|14306.5|14305|14306.5|14304|7
1655407010000|2022-06-16 19:16:50|14305.5||14305.5||14305.5||14305.5||0
1655407020000|2022-06-16 19:17:00|14306.5|14305|14306.5|14305|14307.5|14306|14306.5|14305|5
1655407030000|2022-06-16 19:17:10|14307.5|14306|14308.5|14306|14309.5|14307.5|14307.5|14306|12
1655407040000|2022-06-16 19:17:20|14308.4|14307|14307.5|14305|14308.5|14307|14307.5|14305|7
1655407050000|2022-06-16 19:17:30|14307.4|14304.9|14306.5|14305|14307.5|14305|14306.5|14304.9|1
1655407060000|2022-06-16 19:17:40|14307.4|14305.9|14307.4|14305.9|14307.4|14305.9|14307.4|14305.9|3
1655407070000|2022-06-16 19:17:50|14307.5|14306|14306.5|14305|14307.5|14306|14306.5|14305|5
1655407080000|2022-06-16 19:18:00|14305.5|14304|14306.5|14305|14306.5|14305|14305.5|14304|6
1655407090000|2022-06-16 19:18:10|14307.5||14307.5||14307.5||14307.5||3
1655407100000|2022-06-16 19:18:20|14306.5||14306.5||14306.5||14306.5||2
1655407110000|2022-06-16 19:18:30|||||||||1
1655407120000|2022-06-16 19:18:40|14304.5|14304|14304.5|14303|14304.5|14304|14304.5|14303|4
1655407140000|2022-06-16 19:19:00|14305.5||14305.5||14305.5||14305.5||3
1655407150000|2022-06-16 19:19:10||14304||14304||14304||14304|0
1655407160000|2022-06-16 19:19:20|14305.4|14303.9|14305.5|14304|14305.5|14304|14305.4|14303|4
1655407170000|2022-06-16 19:19:30|14304.5|14303|14304.5|14303|14304.5|14303|14304.5|14303|1
1655407180000|2022-06-16 19:19:40|14305.5|14304|14305.5|14304|14306.5|14304|14305.5|14304|5
1655407200000|2022-06-16 19:20:00|14306.4|14303.9|14307.5|14306|14307.5|14306|14306.4|14303.9|4
1655407210000|2022-06-16 19:20:10|14306.6|14305.1|14306.5|14305|14307.5|14305.1|14306.5|14305|3
1655407230000|2022-06-16 19:20:30|14307.5|14306|14307.5|14306|14307.5|14306|14307.5|14306|50
1655407240000|2022-06-16 19:20:40|||||||||1
1655407250000|2022-06-16 19:20:50|14308.5||14308.5||14308.5||14308.5||2
1655407260000|2022-06-16 19:21:00|14307.5||14307.5||14307.5||14307.5||0
1655407270000|2022-06-16 19:21:10|14308.5||14308.5||14308.5||14308.5||1
1655407290000|2022-06-16 19:21:30|||||||||1
1655407300000|2022-06-16 19:21:40|14307.5|14305|14307.5|14305|14307.5|14305|14307.5|14305|1
1655407310000|2022-06-16 19:21:50|14307.4|14305.9|14306.5|14305|14307.5|14306|14306.5|14305|4
1655407320000|2022-06-16 19:22:00|14306.6|14305.1|14306.5|14305|14307.5|14306|14306.5|14305|10
1655407380000|2022-06-16 19:23:00|14307.4|14305.9|14307.5|14306|14308.5|14307|14307.4|14305|12
1655407390000|2022-06-16 19:23:10|14306.5|14305|14307.5|14305|14307.5|14306|14306.5|14305|7
1655407400000|2022-06-16 19:23:20||14306||14306||14306||14306|1
1655407420000|2022-06-16 19:23:40|14307.6|14306.1|14308.5|14307|14308.5|14307|14307.6|14306.1|1
1655407430000|2022-06-16 19:23:50|14309.5|14308|14309.5|14308|14309.5|14308|14309.5|14308|8
1655407440000|2022-06-16 19:24:00|14309.4|14307|14308.5|14307|14309.4|14308|14308.4|14306|1
1655407450000|2022-06-16 19:24:10|14308.4|14306.9|14308.4|14306.9|14309.5|14308|14308.4|14306|10
1655407460000|2022-06-16 19:24:20|14308.5|14307|14308.5|14307|14308.5|14307|14308.5|14306|3
1655407470000|2022-06-16 19:24:30||14306||14306||14306||14306|0
1655407480000|2022-06-16 19:24:40|14308.4|14306.9|14308.5|14307|14308.5|14307|14308.4|14306.9|0
1655407490000|2022-06-16 19:24:50|14307.5|14306|14307.5|14306|14308.5|14306|14307.5|14306|6
1655407500000|2022-06-16 19:25:00|14306.5|14305|14306.5|14305|14306.5|14305|14306.4|14304|8
1655407510000|2022-06-16 19:25:10|14305.5|14304|14306.5|14304|14306.5|14305|14305.5|14304|6
1655407520000|2022-06-16 19:25:20|14305.5|14305|14305.5|14304|14305.5|14305|14305.5|14304|1
1655407530000|2022-06-16 19:25:30|14306.5|14305|14306.5|14305|14307.5|14306|14306.5|14305|58
1655407550000|2022-06-16 19:25:50|14306.4|14304|14306.5|14305|14306.5|14305|14306.4|14304|7
1655407570000|2022-06-16 19:26:10|||||||||18
1655407580000|2022-06-16 19:26:20|14307.5|14306|14307.5|14306|14307.5|14306|14307.5|14306|14
1655407590000|2022-06-16 19:26:30|14305.5|14305|14305.5|14304|14306.5|14305|14305.5|14304|14
1655407600000|2022-06-16 19:26:40|14304.5|14303|14304.5|14303|14304.5|14303|14304.5|14303|3
1655407620000|2022-06-16 19:27:00|14303.5|14302|14305.5|14304|14305.5|14304|14303.5|14302|10
1655407660000|2022-06-16 19:27:40|14306.5|14305|14306.5|14304|14306.5|14305|14305.5|14304|13
1655407670000|2022-06-16 19:27:50||14305||14305||14305||14305|0
1655407680000|2022-06-16 19:28:00|14305.5|14304|14304.5|14303|14305.5|14304|14304.5|14303|3
1655407690000|2022-06-16 19:28:10|14306.5|14304|14306.5|14304|14306.5|14304|14306.5|14304|6
1655407700000|2022-06-16 19:28:20||14305||14305||14305||14305|3
1655407710000|2022-06-16 19:28:30|14307.5||14306.5||14307.5||14306.5||6
1655407720000|2022-06-16 19:28:40|14307.5|14305.9|14307.5|14306|14308.5|14306|14307.4|14305.9|0
1655407730000|2022-06-16 19:28:50|14308.4|14305.9|14307.5|14306|14308.4|14306|14307.5|14305.9|0
1655407740000|2022-06-16 19:29:00|14308.5||14307.5||14308.5||14307.5||0
1655407750000|2022-06-16 19:29:10|14308.5||14307.5||14308.5||14307.5||2
1655407760000|2022-06-16 19:29:20|14308.5|14307|14308.5|14307|14308.5|14307|14308.5|14306|6
1655407790000|2022-06-16 19:29:50|14307.5|14306|14307.5|14306|14307.5|14306|14307.5|14306|1
1655407800000|2022-06-16 19:30:00|14308.5|14305.9|14308.5|14306|14308.5|14307|14307.5|14305.9|7
1655407810000|2022-06-16 19:30:10|14309.5|14307|14310.5|14309|14310.5|14309|14309.5|14307|9
1655407820000|2022-06-16 19:30:20|14310.4|14308.9|14310.5|14309|14310.5|14309|14310.4|14308|2
1655407830000|2022-06-16 19:30:30|14311.4|14309.9|14311.5|14310|14312.5|14311|14310.5|14309|26
1655407840000|2022-06-16 19:30:40|14311.4|14309.9|14310.5|14309|14311.4|14309.9|14310.5|14309|5
1655407850000|2022-06-16 19:30:50|14310.6|14309.1|14311.5|14309|14311.5|14310|14310.5|14309|9
1655407860000|2022-06-16 19:31:00|14311.4|14309.9|14312.5|14311|14312.5|14311|14311.4|14309.9|4
1655407870000|2022-06-16 19:31:10|14313.5|14312|14316.5|14315|14316.5|14315|14313.5|14312|51
1655407880000|2022-06-16 19:31:20|||||||||17
1655407890000|2022-06-16 19:31:30|14317.4|14314.9|14316.5|14315|14317.5|14315|14316.5|14314.9|0
1655407900000|2022-06-16 19:31:40|14318.4|14315.9|14317.5|14316|14318.5|14316|14317.5|14315.9|12
1655407910000|2022-06-16 19:31:50|14316.5|14315|14316.5|14315|14317.5|14315|14316.5|14315|5
1655407920000|2022-06-16 19:32:00|14317.5|14315.9|14319.5|14318|14319.5|14318|14317.4|14315|9
1655407930000|2022-06-16 19:32:10|14320.5|14317.9|14319.5|14318|14320.5|14318|14319.5|14317.9|14
1655407940000|2022-06-16 19:32:20|14318.5|14317|14320.5|14319|14321.5|14320|14318|14316|14
1655407950000|2022-06-16 19:32:30|14321.5|14319.9|14321.5|14319|14321.5|14320|14321|14318.9|4
1655407960000|2022-06-16 19:32:40|14320.5|14320|14321.5|14319|14322|14320|14320.5|14318.9|4
1655407970000|2022-06-16 19:32:50|14320.5|14318|14319.5|14317|14321.5|14318|14319.4|14317|36
1655407980000|2022-06-16 19:33:00|14318.5||14318.5||14319.5||14318.5||0
1655407990000|2022-06-16 19:33:10|14317.5|14316|14317.5|14315|14317.5|14316|14317.5|14315|14
1655408000000|2022-06-16 19:33:20|14317.4|14315.9|14317.5|14316|14317.5|14316|14317.4|14315.9|1
1655408010000|2022-06-16 19:33:30||14315||14316||14316||14315|3
1655408020000|2022-06-16 19:33:40|14318.5|14317|14319.4|14317.9|14319.5|14317.9|14318.5|14316.9|5
1655408030000|2022-06-16 19:33:50|14318.4|14316.9|14318.4|14316.9|14319.4|14317|14318.4|14316.9|3
1655408040000|2022-06-16 19:34:00|14318.5|14317|14324.4|14321.9|14324.4|14321.9|14318.4|14316.9|54
1655408050000|2022-06-16 19:34:10|14323.4|14322.9|14326.4|14324.9|14326.4|14324.9|14323.4|14321.9|38
1655408060000|2022-06-16 19:34:20|14325.5|14324|14326.4|14324.9|14326.5|14324.9|14325.4|14323.9|13
1655408070000|2022-06-16 19:34:30|14327.4|14325.9|14330.4|14327.9|14332.4|14329.9|14327.4|14325.9|41
1655408080000|2022-06-16 19:34:40|14329.5|14328|14328.4|14325.9|14329.5|14328|14327.4|14325.9|23
1655408090000|2022-06-16 19:34:50|14326.4|14324.9|14326.4|14323.9|14326.4|14324.9|14326.4|14323.9|10
1655408100000|2022-06-16 19:35:00|14325.5|14324|14323.4|14320.9|14325.5|14324|14322.4|14320.5|16
1655408110000|2022-06-16 19:35:10|14322.5|14321.9|14324.4|14322.9|14324.4|14322.9|14321.4|14319.9|14
1655408120000|2022-06-16 19:35:20|14325.4|14323.4|14326.4|14324.9|14326.4|14324.9|14324.4|14322.9|8
1655408130000|2022-06-16 19:35:30|14327.4|14325.9|14329.4|14327.9|14331.4|14328.9|14327.4|14325.9|11
1655408140000|2022-06-16 19:35:40|14328.4|14326.9|14328.4|14326.9|14328.5|14326.9|14327.4|14325.9|16
1655408150000|2022-06-16 19:35:50|14329.4|14327.9|14329.4|14327.9|14330.4|14327.9|14329.4|14327.9|0
1655408160000|2022-06-16 19:36:00|14328.4|14326.9|14329.4|14326.9|14329.4|14326.9|14327.4|14325.9|23
1655408170000|2022-06-16 19:36:10|14328.5|14327|14329.4|14326.9|14329.4|14327|14328.4|14325.9|2
1655408180000|2022-06-16 19:36:20|14328.4|14327.9|14329.4|14327.9|14330.4|14327.9|14328.4|14326.9|3
1655408190000|2022-06-16 19:36:30|14329.5|14328|14332.4|14329.9|14332.4|14329.9|14329.4|14327.9|0
1655408200000|2022-06-16 19:36:40|14331.5|14330|14331.4|14328.9|14331.5|14330|14330.4|14327.9|11
1655408210000|2022-06-16 19:36:50|14330.5|14329|14330.4|14328.9|14330.5|14329|14330.4|14328.9|12
1655408220000|2022-06-16 19:37:00|14331.4|14329.9|14333.4|14331.9|14334.4|14332.9|14331.4|14329.9|16
1655408230000|2022-06-16 19:37:10|14334.4|14332|14334.4|14332.9|14335.4|14333|14333.4|14331.9|7
1655408240000|2022-06-16 19:37:20|14335.4|14333.9|14333.4|14331.9|14335.5|14333.9|14332.4|14330.9|24
1655408250000|2022-06-16 19:37:30|14332.4|14330.9|14333.4|14331.9|14333.4|14331.9|14332.4|14330.9|6
1655408260000|2022-06-16 19:37:40|14334.4|14332.9|14340.4|14338.9|14340.4|14338.9|14334.4|14332.9|51
1655408270000|2022-06-16 19:37:50||14337.9||14338.9||14338.9||14337.9|1
1655408280000|2022-06-16 19:38:00|14340.5|14337.9|14339.4|14336.9|14340.5|14338.9|14339.4|14336.9|7
1655408290000|2022-06-16 19:38:10|14340.4|14338.9|14339.4|14337.9|14340.4|14338.9|14339.4|14337.9|41
1655408300000|2022-06-16 19:38:20|14343.4|14341.9|14342.4|14340.9|14343.4|14341.9|14342.4|14340.9|121
1655408310000|2022-06-16 19:38:30|14341.4|14339.9|14342.4|14340.9|14343.4|14341.9|14341.4|14339|11
1655408320000|2022-06-16 19:38:40|14341.4|14339.9|14341.4|14338.9|14342.4|14340|14341.4|14338.9|23
1655408330000|2022-06-16 19:38:50|14340.5|14339|14339.4|14336.9|14340.5|14339|14338.4|14336.9|36
1655408340000|2022-06-16 19:39:00|14338.5|14337|14337.4|14335.9|14338.5|14337|14337.4|14335.9|3
1655408350000|2022-06-16 19:39:10|14337.5|14336|14338.5|14336|14338.5|14336.9|14337.4|14335.9|5
1655408360000|2022-06-16 19:39:20|14337.4|14335.9|14337.4|14334.9|14338.4|14336|14336.5|14334.9|1
1655408370000|2022-06-16 19:39:30|14336.5|14335|14336.4|14334.9|14336.5|14335|14336.4|14334.9|14
1655408380000|2022-06-16 19:39:40|14335.4|14333.9|14335.4|14332.9|14335.4|14333.9|14334.4|14332.9|6
1655408390000|2022-06-16 19:39:50|14336.4|14333.9|14336.4|14334.9|14337.5|14335.9|14336.4|14333.9|6
1655408400000|2022-06-16 19:40:00|14337.4|14335.9|14337.4|14334.9|14339.4|14337.9|14337.4|14334.9|9
1655408410000|2022-06-16 19:40:10|14336.4|14333.9|14335.4|14333.9|14336.4|14333.9|14335.4|14333.9|0
1655408420000|2022-06-16 19:40:20|14334.4|14332.9|14335.4|14332.9|14335.5|14333.9|14334.4|14332.9|11
1655408430000|2022-06-16 19:40:30|14336.4|14333.9|14336.4|14334.9|14336.4|14334.9|14336.4|14333.9|0
1655408440000|2022-06-16 19:40:40|14336.5|14333.9|14336.4|14333.9|14336.5|14334|14335.4|14333.9|0
1655408450000|2022-06-16 19:40:50|14335.4|14332.9|14335.4|14332.9|14335.4|14332.9|14335.4|14332.9|1
1655408460000|2022-06-16 19:41:00||14333.9||14333.9||14333.9||14333.9|0
1655408470000|2022-06-16 19:41:10|14335.5|14334|14337.4|14334.9|14337.4|14335.9|14335.5|14334|14
1655408480000|2022-06-16 19:41:20|14336.4|14333.9|14338.4|14336.9|14338.4|14336.9|14336.4|14333.9|6
1655408490000|2022-06-16 19:41:30|14339.4|14337.9|14339.4|14336.9|14339.5|14337.9|14339.4|14336.9|5
1655408500000|2022-06-16 19:41:40|14339.5|14337.9|14338.4|14335.9|14339.5|14337.9|14337.4|14335.9|1
1655408510000|2022-06-16 19:41:50|14337.4|14337.9|14340.4|14338.9|14340.5|14339|14337.4|14336.9|14
1655408520000|2022-06-16 19:42:00|14341.4|14339.9|14341.4|14338.9|14341.5|14339.9|14341.4|14338.9|2
1655408530000|2022-06-16 19:42:10|14340.4|14339.9|14339.4|14337.9|14340.4|14339.9|14339.4|14337.9|0
1655408540000|2022-06-16 19:42:20|14338.5|14337|14337.4|14335.9|14338.5|14337|14337.4|14335.9|10
1655408550000|2022-06-16 19:42:30|14338.4||14338.4||14338.4||14338.4||0
1655408560000|2022-06-16 19:42:40|14337.4|14336|14338.4|14336.9|14338.4|14336.9|14337.4|14335.9|1
1655408570000|2022-06-16 19:42:50|14337.4|14335.9|14337.4|14335.9|14338.4|14335.9|14337.4|14335.9|1
1655408590000|2022-06-16 19:43:10|14335.4|14333.9|14335.4|14333.9|14335.4|14333.9|14333.4|14331.9|25
1655408600000|2022-06-16 19:43:20|14335.5|14333|14335.4|14333.9|14335.5|14333.9|14334.4|14331.9|4
1655408610000|2022-06-16 19:43:30||14332.9||14333.9||14333.9||14332.9|0
1655408620000|2022-06-16 19:43:40|14336.4|14334.9|14337.4|14335.9|14337.4|14335.9|14336.4|14334.9|57
1655408630000|2022-06-16 19:43:50|14338.4|14334.9|14338.4|14335.9|14338.4|14336.9|14338.4|14334.9|2
1655408640000|2022-06-16 19:44:00||14336.9||14336.9||14336.9||14335.9|0
1655408650000|2022-06-16 19:44:10||14335.9||14335.9||14335.9||14335.9|2
1655408660000|2022-06-16 19:44:20||14336.9||14336.9||14336.9||14336.9|0
1655408670000|2022-06-16 19:44:30||14335.9||14335.9||14335.9||14335.9|4
1655408680000|2022-06-16 19:44:40|14337.5|14336|14337.4|14335.9|14337.5|14336|14337.4|14334.9|0
1655408690000|2022-06-16 19:44:50|14337.5|14335|14338.4|14336.9|14338.5|14337|14337.4|14334.9|2
1655408700000|2022-06-16 19:45:00|14339.4|14337.9|14341.4|14339.9|14341.4|14339.9|14339.4|14337.9|18
1655408710000|2022-06-16 19:45:10|14341.5|14340|14342.4|14340.9|14342.4|14340.9|14341.4|14339.9|1
1655408720000|2022-06-16 19:45:20|14342.5|14341|14341.4|14339.9|14343.4|14341.9|14341.4|14339.9|13
1655408730000|2022-06-16 19:45:30|14340.5|14338.9|14339.4|14337.9|14340.5|14339|14339.4|14337.9|2
1655408740000|2022-06-16 19:45:40|14339.5|14338|14337.4|14335.9|14339.5|14338|14337.4|14334.9|3
1655408750000|2022-06-16 19:45:50||14334.9||14335.9||14335.9||14334.9|2
1655408760000|2022-06-16 19:46:00|14338.4|14336.9|14337.4|14335.9|14338.5|14337|14337.4|14335.9|14
1655408770000|2022-06-16 19:46:10|14337.5|14336|14339.4|14337.9|14339.4|14337.9|14337.5|14336|3
1655408780000|2022-06-16 19:46:20|14338.4|14336.9|14339.4|14336.9|14339.5|14337.9|14338.4|14336.9|17
1655408790000|2022-06-16 19:46:30|14340.4|14337.9|14341.4|14339.9|14341.5|14339.9|14340.4|14337.9|4
1655408800000|2022-06-16 19:46:40|14340.5|14338.9|14341.4|14339.9|14341.5|14339.9|14339.4|14337.9|32
1655408810000|2022-06-16 19:46:50|14342.4|14340.9|14342.4|14340.9|14342.4|14340.9|14342.4|14340.9|21
1655408820000|2022-06-16 19:47:00|14343.4|14341.9|14344.4|14342.9|14344.4|14342.9|14342.4|14341.9|16
1655408830000|2022-06-16 19:47:10|14345.4|14343|14343.4|14340.9|14345.4|14343|14343.4|14340.9|6
1655408840000|2022-06-16 19:47:20||14341.9||14341.9||14341.9||14341.9|1
1655408850000|2022-06-16 19:47:30|14343.3|14341.8|14344.4|14342.9|14344.4|14342.9|14342.4|14340.9|19
1655408870000|2022-06-16 19:47:50|14344.5|14342|14344.4|14341.9|14344.5|14342.9|14344|14341.9|6
1655408880000|2022-06-16 19:48:00||14342.9||14342.9||14342.9||14342.9|0
1655408890000|2022-06-16 19:48:10|14345.4|14343.9|14343.4|14341.9|14346.4|14343.9|14343.4|14341.9|3
1655408900000|2022-06-16 19:48:20|14344.4|14342.9|14345.4|14343.9|14345.4|14343.9|14344.4|14341.9|5
1655408910000|2022-06-16 19:48:30|14346.4|14344|14345.4|14343.9|14346.4|14344|14345.4|14342.9|0
1655408920000|2022-06-16 19:48:40|14345.5|14343|14345.4|14343.9|14345.5|14343.9|14345.4|14343|0
1655408930000|2022-06-16 19:48:50|14345.5|14343|14345.4|14343.9|14345.5|14343.9|14345.4|14343|1
1655408940000|2022-06-16 19:49:00|14344.4|14342.9|14345.4|14343.9|14345.4|14343.9|14344.4|14342.9|10
1655408950000|2022-06-16 19:49:10|||||||||7
1655408960000|2022-06-16 19:49:20|14344.4|14342.9|14345.4|14343.9|14345.4|14343.9|14344.4|14342.9|9
1655408970000|2022-06-16 19:49:30|||||||||11
1655408980000|2022-06-16 19:49:40|14345.5|14344|14346.4|14344.9|14346.4|14344.9|14345.5|14344|1
1655408990000|2022-06-16 19:49:50||14343.9||14343.9||14343.9||14343.9|1
1655409000000|2022-06-16 19:50:00|14345.5|14344|14345.4|14343.9|14345.5|14344|14345.4|14343.9|1
1655409030000|2022-06-16 19:50:30|14346.4|14344.8|14346.3|14344.8|14346.4|14344.8|14346.3|14344.8|16
1655409040000|2022-06-16 19:50:40|||||||||2
1655409050000|2022-06-16 19:50:50|||||||||1
1655409060000|2022-06-16 19:51:00|14347.2|14345.7|14348.1|14346.6|14348.2|14346.6|14346.3|14344.8|17
1655409070000|2022-06-16 19:51:10|14348.2|14345.7|14348.4|14345.9|14349.4|14347|14348.1|14345.7|41
1655409080000|2022-06-16 19:51:20|14348.5|14346.9|14349.4|14347.9|14349.4|14347.9|14348.4|14345.9|9
1655409090000|2022-06-16 19:51:30||14346.9||14347.9||14347.9||14346.9|6
1655409100000|2022-06-16 19:51:40|14348.4|14346.9|14349.4|14346.9|14349.4|14347.9|14348.4|14346.9|9
1655409110000|2022-06-16 19:51:50|14348.4|14347.9|14349.4|14346.9|14349.4|14347.9|14348.4|14346.9|6
1655409120000|2022-06-16 19:52:00|14349.9|14347.9|14348.4|14346.9|14349.9|14347.9|14348.4|14345.9|3
1655409130000|2022-06-16 19:52:10|14348.5|14345.9|14348.4|14345.9|14348.5|14346.9|14348.4|14345.9|0
1655409140000|2022-06-16 19:52:20|14347.5|14346.9|14348.4|14345.9|14348.4|14346.9|14347.4|14345.9|3
1655409150000|2022-06-16 19:52:30|14347.5|14346|14347.4|14345.9|14347.5|14346|14347.4|14345.9|1
1655409160000|2022-06-16 19:52:40|14346.4|14344.9|14345.4|14343.9|14346.4|14345.9|14345.4|14343.9|10
1655409170000|2022-06-16 19:52:50|14344.4|14342.9|14345.5|14343|14346.4|14344|14344.4|14342.9|18
1655409180000|2022-06-16 19:53:00|14345.4|14342.9|14344.4|14342.9|14345.5|14343.9|14344.4|14342.9|2
1655409190000|2022-06-16 19:53:10|14345.4|14343|14344.4|14342.9|14345.4|14343|14344.4|14342.9|7
1655409200000|2022-06-16 19:53:20|||||||||2
1655409210000|2022-06-16 19:53:30|||||||||1
1655409220000|2022-06-16 19:53:40|14343.4|14341.9|14343.4|14340.9|14343.4|14341.9|14343.4|14340.9|27
1655409230000|2022-06-16 19:53:50||14341.9||14341.9||14341.9||14341.9|2
1655409240000|2022-06-16 19:54:00|14344.3|14342.8|14344.4|14342.9|14345.4|14343|14343.4|14341.9|21
1655409250000|2022-06-16 19:54:10|14345.4||14345.4||14345.4||14345.4||6
1655409260000|2022-06-16 19:54:20||14343.9||14343.9||14343.9||14343.9|1
1655409270000|2022-06-16 19:54:30|14346.4|14344.9|14345.4|14342.9|14346.4|14344.9|14345.4|14342.9|19
1655409280000|2022-06-16 19:54:40|14344.4|14343.9|14345.4|14342.9|14345.4|14343.9|14344.4|14342.9|6
1655409290000|2022-06-16 19:54:50|14344.4|14343.9|14344.4|14342.9|14345.9|14343.9|14344.4|14342.9|2
1655409300000|2022-06-16 19:55:00|14344.3|14342.8|14343.4|14341.9|14344.3|14342.8|14343.4|14340.9|12
1655409310000|2022-06-16 19:55:10|14342.5|14340.9|14342.4|14339.9|14342.5|14341|14342.4|14339.9|16
1655409320000|2022-06-16 19:55:20|14341.5|14340|14343.4|14341.9|14343.4|14341.9|14341|14338.9|34
1655409330000|2022-06-16 19:55:30|14344.4|14342|14344.4|14342.9|14344.4|14342.9|14343.5|14341.9|11
1655409340000|2022-06-16 19:55:40||14341.9||14342.9||14342.9||14341.9|3
1655409350000|2022-06-16 19:55:50||14341.9||14341.9||14341.9||14341.9|2
1655409360000|2022-06-16 19:56:00|14343.5|14342|14343.4|14341.9|14343.5|14342|14343.4|14341.9|1
1655409370000|2022-06-16 19:56:10|14342.4|14340.9|14342.4|14340.9|14342.4|14340.9|14342.4|14340.9|2
1655409380000|2022-06-16 19:56:20|14343.4|14341.9|14343.4|14340.9|14343.9|14341.9|14342.4|14340.9|15
1655409390000|2022-06-16 19:56:30||14341.9||14340.9||14341.9||14340.9|6
1655409400000|2022-06-16 19:56:40|14343.3|14340.8|14341.4|14339.9|14343.3|14340.8|14341.4|14339.9|15
1655409410000|2022-06-16 19:56:50|14340.5|14338.9|14342.4|14339.9|14342.4|14339.9|14340.5|14338.9|4
1655409420000|2022-06-16 19:57:00|14341.4|14340.9|14341.4|14339.9|14341.4|14340.9|14341.4|14338.9|2
1655409430000|2022-06-16 19:57:10||14338.9||14338.9||14339.9||14338.9|0
1655409440000|2022-06-16 19:57:20||14339.9||14339.9||14339.9||14338.9|1
1655409450000|2022-06-16 19:57:30||14338.9||14338.9||14339.9||14338.9|0
1655409460000|2022-06-16 19:57:40||14339.9||14339.9||14339.9||14339.9|0
1655409470000|2022-06-16 19:57:50|14341.5|14340|14342.4|14338.9|14342.4|14340.9|14341.4|14338.9|8
1655409480000|2022-06-16 19:58:00|14341.5|14339|14340.4|14338.9|14341.5|14339|14340.4|14338.9|4
1655409490000|2022-06-16 19:58:10|14340.5|14339|14341.4|14338.9|14341.4|14339.9|14340.5|14338.9|3
1655409500000|2022-06-16 19:58:20||14339.9||14338.9||14339.9||14338.9|4
1655409510000|2022-06-16 19:58:30|14342.4||14342.4||14342.4||14342.4||4
1655409520000|2022-06-16 19:58:40|14341.4||14341.4||14341.4||14341.4||0
1655409530000|2022-06-16 19:58:50|14341.5|14339|14341.4|14338.9|14342.4|14339|14341.4|14338.9|1
1655409540000|2022-06-16 19:59:00|14341.5|14339|14343.4|14339.9|14343.4|14339.9|14341.5|14338.9|17
1655409550000|2022-06-16 19:59:10||14341.9||14340.9||14341.9||14340.9|3
1655409560000|2022-06-16 19:59:20|||||||||1
1655409570000|2022-06-16 19:59:30|14344.9|14341.4|14342.4|14339.9|14344.9|14341.4|14342.4|14339.9|16
1655409580000|2022-06-16 19:59:40|14342.2|14340.9|14343.9|14340.4|14343.9|14340.9|14340.4|14338.8|54
1655409590000|2022-06-16 19:59:50|14344.4|14340.9|14344.9|14341.4|14344.9|14341.4|14344.4|14340.9|1
1655445900000|2022-06-17 06:05:00|14409.5|14407|14404.5|14403|14409.5|14407|14404.5|14403|94
1655445910000|2022-06-17 06:05:10|14405.5|14404|14404.5|14402|14405.5|14404|14403.6|14401.6|48
1655445920000|2022-06-17 06:05:20|14403.5|14401|14397.5|14395|14403.5|14401|14396.5|14394|123
1655445930000|2022-06-17 06:05:30|14396.5|14394|14396.5|14395|14398.6|14396.1|14396.5|14394|108
1655445940000|2022-06-17 06:05:40|14397.5|14396|14396.5|14394|14398.5|14397|14396.5|14394|51
1655445950000|2022-06-17 06:05:50|14396.4|14394.9|14387.5|14385|14396.5|14394.9|14387.5|14385|103
1655445960000|2022-06-17 06:06:00|14389.5|14386|14388.5|14386|14391.5|14390|14384.5|14383|155
1655445970000|2022-06-17 06:06:10|14388.6|14386.1|14385.5|14383|14388.6|14387|14383.5|14382|152
1655445980000|2022-06-17 06:06:20|14386.5|14384|14384.5|14382|14386.5|14384|14383.5|14381|122
1655445990000|2022-06-17 06:06:30|14383.5|14383|14381.5|14379|14383.5|14383|14379.5|14378|76
1655446000000|2022-06-17 06:06:40|14380.5|14380|14378.5|14377|14381.5|14380|14377.5|14375.9|76
1655446010000|2022-06-17 06:06:50|14379.5|14376|14380.5|14379|14386.5|14384|14379.5|14376|159
1655446020000|2022-06-17 06:07:00|14382.5|14380|14379.5|14377|14382.5|14380|14378.5|14377|131
1655446030000|2022-06-17 06:07:10|14379.4|14376.9|14379.5|14377|14379.5|14378|14378.4|14376|126
1655446040000|2022-06-17 06:07:20|14379.4|14378|14378.5|14376|14379.5|14378|14378.4|14376|94
1655446050000|2022-06-17 06:07:30|14380.5|14377|14382.5|14381|14382.5|14381|14380.5|14377|162
1655446060000|2022-06-17 06:07:40|14383.5|14382|14386.5|14385|14387.5|14386|14383.5|14382|121
1655446070000|2022-06-17 06:07:50|14386.4|14384.9|14394.5|14393|14395.3|14393|14386.4|14384.9|150
1655446080000|2022-06-17 06:08:00|14395.5|14394|14388.5|14386|14395.5|14394|14387.5|14385.9|94
1655446090000|2022-06-17 06:08:10|14390.5|14387|14387.5|14386|14390.5|14389|14387.4|14385.9|102
1655446100000|2022-06-17 06:08:20|14386.5|14385|14384.5|14382|14387.5|14385|14383.5|14381.5|59
1655446110000|2022-06-17 06:08:30|14384.3|14383|14388.5|14387|14388.5|14387|14381.5|14379.9|74
1655446120000|2022-06-17 06:08:40|14387.5|14386|14386.5|14385|14387.5|14386|14385.5|14383|65
1655446130000|2022-06-17 06:08:50|14386.4|14384.9|14385.5|14383|14386.5|14384.9|14385.5|14383|37
1655446140000|2022-06-17 06:09:00|14384.5|14382|14376.5|14375|14384.5|14382|14375.5|14374|278
1655446150000|2022-06-17 06:09:10|14375.5|14374|14377.5|14376|14378.5|14377|14375.4|14373|84
1655446160000|2022-06-17 06:09:20|14377.4|14375|14376.5|14375|14377.5|14375|14374.5|14373|75
1655446170000|2022-06-17 06:09:30|14378.4|14374|14380.5|14379|14381.5|14380|14378.4|14374|121
1655446180000|2022-06-17 06:09:40|14381.5|14378.9|14375.5|14374|14381.5|14379|14375.5|14374|63
1655446190000|2022-06-17 06:09:50|14374.5|14373|14372.5|14371|14375.5|14373|14372.5|14371|46
1655446200000|2022-06-17 06:10:00|14375.4|14372.9|14372.5|14370|14375.5|14374|14372.4|14370|86
1655446210000|2022-06-17 06:10:10|14371.5|14371|14372.5|14370|14372.5|14371|14369.7|14368.2|60
1655446220000|2022-06-17 06:10:20|14371.5|14371|14372.5|14370|14372.5|14371|14370.5|14369|50
1655446230000|2022-06-17 06:10:30|14371.5|14371|14375.5|14374|14375.5|14374|14371.5|14371|43
1655446240000|2022-06-17 06:10:40|14376.5|14375|14372.5|14371|14376.5|14375|14372.5|14371|61
1655446250000|2022-06-17 06:10:50|14372.4|14370.9|14371.5|14370|14372.5|14371|14371.4|14368.9|37
1655446260000|2022-06-17 06:11:00|14373.5|14371|14370.5|14369|14373.5|14372|14370.5|14369|41
1655446270000|2022-06-17 06:11:10|14371.4|14369.9|14372.5|14371|14374.5|14373|14371.4|14369.9|81
1655446280000|2022-06-17 06:11:20|14374.4|14372.9|14373.5|14372|14377.5|14376|14373.5|14372|157
1655446290000|2022-06-17 06:11:30|14372.5|14371|14370.5|14369|14372.6|14371.1|14370.5|14369|85
1655446300000|2022-06-17 06:11:40|14370.4|14368.9|14368.5|14367|14371.5|14370|14368.4|14366.9|53
1655446310000|2022-06-17 06:11:50|14369.5|14368|14368.5|14367|14369.5|14368|14368.5|14367|30
1655446320000|2022-06-17 06:12:00|14367.5|14366|14367.5|14366|14369.5|14367.9|14367.5|14365|84
1655446330000|2022-06-17 06:12:10|14369.5|14368|14370.5|14369|14373.5|14372|14369.5|14368|65
1655446340000|2022-06-17 06:12:20|14369.6|14368.1|14370.5|14369|14371.5|14370|14368.5|14366|88
1655446350000|2022-06-17 06:12:30|14371.5|14370|14371.5|14370|14372.5|14371|14371.5|14370|41
1655446360000|2022-06-17 06:12:40|14372.5|14371|14371.5|14369|14374.5|14373|14370.6|14369|89
1655446370000|2022-06-17 06:12:50|14370.5|14368|14367.5|14366|14370.5|14368|14367.5|14365.9|46
1655446380000|2022-06-17 06:13:00|14366.5|14365|14361.5|14360|14366.5|14365|14361.3|14358.8|466
1655446390000|2022-06-17 06:13:10|14361.4|14358.9|14361.5|14360|14361.5|14360|14359.5|14358|59
1655446400000|2022-06-17 06:13:20|14362.5|14361|14361.5|14360|14362.5|14361|14360.5|14359|62
1655446410000|2022-06-17 06:13:30|14360.5|14359|14365.5|14363|14365.5|14363|14360.5|14359|33
1655446420000|2022-06-17 06:13:40|14364.5|14362|14362.5|14361|14364.5|14362|14361.5|14359|44
1655446430000|2022-06-17 06:13:50|14363.5|14362|14362.5|14360|14363.5|14362|14361.5|14359.9|101
1655446440000|2022-06-17 06:14:00|14361.5|14360.1|14362.5|14361|14362.5|14361|14361.5|14360|23
1655446450000|2022-06-17 06:14:10|14363.5|14362|14363.5|14362|14363.5|14362|14362.5|14360.9|30
1655446460000|2022-06-17 06:14:20|14362.5|14361|14363.5|14361|14363.5|14362|14362.4|14360|45
1655446470000|2022-06-17 06:14:30|14362.5|14360|14359.5|14358|14362.5|14360|14359.5|14358|64
1655446480000|2022-06-17 06:14:40|14360.5|14359|14359.5|14358|14361.5|14359|14359.5|14358|21
1655446490000|2022-06-17 06:14:50|14358.5|14357|14359.5|14358|14359.5|14358|14358.5|14356.5|47
1655446500000|2022-06-17 06:15:00|14360.5|14359|14358.5|14356|14360.5|14359|14357.5|14355.9|107
1655446510000|2022-06-17 06:15:10|14357.5|14355|14357.5|14356|14357.5|14356|14355.5|14354|81
1655446520000|2022-06-17 06:15:20|14358.5|14357|14360.5|14359|14360.5|14359|14357.5|14356|51
1655446530000|2022-06-17 06:15:30|14361.4|14358.9|14356.5|14355|14361.4|14359|14356.5|14355|67
1655446540000|2022-06-17 06:15:40|14356.4|14354.9|14359.5|14358|14359.5|14358|14355.5|14354|46
1655446550000|2022-06-17 06:15:50|14358.5|14357|14357.5|14356|14358.5|14357|14357.5|14356|29
1655446560000|2022-06-17 06:16:00|14358.5|14357|14362.5|14361|14363.5|14362|14358.5|14357|335
1655446570000|2022-06-17 06:16:10|14362.6|14361.1|14363.5|14362|14363.5|14362|14362.5|14361|26
1655446580000|2022-06-17 06:16:20|14364.5|14363|14364.5|14363|14364.5|14363|14363.5|14362|25
1655446590000|2022-06-17 06:16:30|14365.4|14362.9|14368.5|14367|14368.5|14367|14365.4|14362.9|110
1655446600000|2022-06-17 06:16:40|14367.6|14366.1|14367.5|14366|14368.5|14367|14367.5|14366|22
1655446610000|2022-06-17 06:16:50|14368.5|14367|14367.5|14366|14368.5|14367|14367.4|14365|70
1655446620000|2022-06-17 06:17:00|14366.5|14365|14369.5|14368|14370.5|14368|14366.5|14365|33
1655446630000|2022-06-17 06:17:10|14368.5|14367|14368.5|14367|14368.5|14367|14366.6|14365.1|58
1655446640000|2022-06-17 06:17:20|14367.5|14366|14368.5|14367|14369.5|14368|14367.5|14366|98
1655446650000|2022-06-17 06:17:30|14369.4|14367.9|14368.5|14367|14369.6|14368.1|14368.5|14367|94
1655446660000|2022-06-17 06:17:40|14369.5|14368|14369.5|14368|14369.5|14368|14369.5|14368|29
1655446670000|2022-06-17 06:17:50|14368.5|14367|14368.5|14367|14368.5|14368|14368.5|14367|7
1655446680000|2022-06-17 06:18:00|14367.5|14366|14369.5|14368|14369.5|14368|14367.5|14366|53
1655446690000|2022-06-17 06:18:10|14370.5|14369|14373.5|14371|14373.5|14371|14370.5|14369|13
1655446700000|2022-06-17 06:18:20|14372.5|14370.9|14372.5|14371|14373.5|14372|14371.5|14370|36
1655446710000|2022-06-17 06:18:30|14373.5|14372|14373.5|14372|14375.3|14373.8|14373.4|14371|116
1655446720000|2022-06-17 06:18:40|14373.4|14371.9|14372.5|14371|14373.5|14372|14372.5|14370.9|38
1655446730000|2022-06-17 06:18:50|14371.5|14370|14369.5|14368|14371.5|14370|14369.5|14368|26
1655446740000|2022-06-17 06:19:00|14370.5|14369|14373.5|14372|14376.5|14375|14370.5|14369|169
1655446750000|2022-06-17 06:19:10|14374.5|14373|14372.5|14371|14374.5|14373|14370.5|14369|33
1655446760000|2022-06-17 06:19:20|14373.5|14370.9|14372.5|14371|14373.5|14371|14372.5|14370.9|87
1655446770000|2022-06-17 06:19:30|14372.4|14370.9|14373.5|14372|14373.5|14372|14372.4|14370.9|31
1655446780000|2022-06-17 06:19:40|14372.5|14371|14374.5|14372|14374.5|14372|14372.5|14371|43
1655446790000|2022-06-17 06:19:50|14373.5|14371.9|14372.5|14371|14373.5|14371.9|14371.5|14370|48
1655446800000|2022-06-17 06:20:00|14371.5|14370|14373.5|14372|14373.5|14372|14371.5|14370|30
1655446810000|2022-06-17 06:20:10|14374.5|14371|14372.5|14370|14374.5|14372|14371.5|14370|54
1655446820000|2022-06-17 06:20:20|14371.5|14370.9|14371.5|14369|14372.5|14371|14371.5|14369|36
1655446830000|2022-06-17 06:20:30|14370.5|14370|14370.5|14369|14371.5|14370|14369.5|14368|12
1655446840000|2022-06-17 06:20:40|14369.5|14368|14368.5|14367|14369.5|14368|14367.5|14366|17
1655446850000|2022-06-17 06:20:50|14367.5|14366|14365.5|14364|14367.5|14366|14365.5|14364|16
1655446860000|2022-06-17 06:21:00|14366.5|14365|14364.5|14363|14366.5|14365|14364.5|14363|9
1655446870000|2022-06-17 06:21:10|14365.5|14364|14364.5|14363|14365.5|14364|14364.5|14363|32
1655446880000|2022-06-17 06:21:20|14363.6|14362.1|14363.5|14362|14364.5|14362.1|14363.5|14362|12
1655446890000|2022-06-17 06:21:30|14364.5|14363|14365.5|14364|14365.5|14364|14364.5|14363|38
1655446900000|2022-06-17 06:21:40|14366.5|14365|14366.5|14365|14367.5|14366|14366.5|14365|6
1655446910000|2022-06-17 06:21:50|14367.5|14366|14367.5|14366|14367.5|14366|14367.5|14366|1
1655446920000|2022-06-17 06:22:00|14366.5|14365|14367.5|14366|14367.5|14366|14366.5|14365|33
1655446930000|2022-06-17 06:22:10|14368.5|14367|14369.4|14366.9|14369.5|14368|14367.5|14366|28
1655446940000|2022-06-17 06:22:20|14369.5|14367|14370.5|14369|14370.5|14369|14368.5|14367|45
1655446950000|2022-06-17 06:22:30|14369.5|14368|14368.5|14367|14369.5|14368|14368.5|14367|2
1655446960000|2022-06-17 06:22:40|14369.4|14367.9|14369.5|14368|14369.5|14368|14369.4|14367.9|25
1655446970000|2022-06-17 06:22:50|14370.5|14369|14371.5|14370|14371.5|14370|14370.5|14369|31
1655446980000|2022-06-17 06:23:00|14371.4|14368.9|14374.5|14373|14374.5|14373|14371.4|14368.9|68
1655446990000|2022-06-17 06:23:10|14373.5|14372|14372.5|14371|14373.5|14372|14372.5|14371|15
1655447000000|2022-06-17 06:23:20|14373.5|14372|14373.5|14372|14373.5|14372|14373.5|14372|15
1655447010000|2022-06-17 06:23:30|14372.5|14371|14373.5|14372|14373.5|14372|14372.5|14371|11
1655447020000|2022-06-17 06:23:40|14372.5|14371|14372.5|14371|14373.5|14372|14372.5|14371|6
1655447030000|2022-06-17 06:23:50|14371.5|14370|14373.5|14372|14373.5|14372|14370.5|14369|112
1655447040000|2022-06-17 06:24:00|14373.4|14371.9|14372.5|14371|14373.4|14371.9|14372.5|14371|13
1655447050000|2022-06-17 06:24:10|14373.5|14372|14373.5|14372|14373.5|14372|14373.5|14372|35
1655447060000|2022-06-17 06:24:20|14372.6|14371.1|14374.5|14372|14374.5|14372|14372.5|14371|35
1655447070000|2022-06-17 06:24:30|14373.5|14373|14374.5|14373|14376.5|14374|14373.5|14373|166
1655447080000|2022-06-17 06:24:40|14372.5|14372|14373.5|14372|14373.5|14373|14372.5|14371|77
1655447090000|2022-06-17 06:24:50|14373.4|14371.9|14373.5|14372|14373.5|14372|14372.5|14371|21
1655447100000|2022-06-17 06:25:00|14372.5|14371|14373.5|14372|14373.5|14372|14372.5|14371|35
1655447110000|2022-06-17 06:25:10|14372.5|14371|14374.5|14373|14374.5|14373|14372.5|14371|57
1655447120000|2022-06-17 06:25:20|14376.3|14373.8|14375.5|14374|14376.5|14375|14375.5|14373.8|78
1655447130000|2022-06-17 06:25:30|14374.4|14371.9|14373.5|14372|14374.5|14373|14373.5|14371.9|15
1655447140000|2022-06-17 06:25:40|14372.5|14371|14374.5|14373|14375.5|14374|14372.5|14371|53
1655447150000|2022-06-17 06:25:50|14373.5|14372|14373.5|14372|14374.5|14372.9|14373.5|14372|35
1655447160000|2022-06-17 06:26:00|14374.5|14371|14368.5|14367|14374.5|14372|14368.5|14367|25
1655447170000|2022-06-17 06:26:10|14367.5|14366|14370.5|14369|14370.5|14369|14365.5|14364|87
1655447180000|2022-06-17 06:26:20|14370.4|14368.9|14370.5|14369|14370.5|14369|14370.4|14368.9|103
1655447190000|2022-06-17 06:26:30|14371.5|14370|14372.5|14371|14372.5|14371|14370.5|14369|81
1655447200000|2022-06-17 06:26:40|14373.5|14372|14374.5|14373|14374.5|14373|14373.5|14372|6
1655447210000|2022-06-17 06:26:50|14373.5|14372|14373.5|14372|14373.5|14372|14373.5|14372|2
1655447220000|2022-06-17 06:27:00|14374.5|14373|14376.5|14374|14376.5|14375|14373.5|14372|34
1655447230000|2022-06-17 06:27:10|14375.5|14373|14375.5|14373|14376.5|14374|14374.4|14372.9|4
1655447240000|2022-06-17 06:27:20|14375.4|14372.9|14374.5|14372|14375.4|14373|14373.5|14372|55
1655447250000|2022-06-17 06:27:30|14373.5|14374|14376.5|14375|14376.5|14375|14373.5|14374|25
1655447260000|2022-06-17 06:27:40|14377.5|14374.9|14376.5|14374|14377.5|14375|14376.5|14374|12
1655447270000|2022-06-17 06:27:50|14375.5|14373|14374.5|14372|14375.5|14373|14374.5|14372|27
1655447280000|2022-06-17 06:28:00|14373.5|14373|14370.5|14369|14373.5|14373|14370.5|14369|13
1655447290000|2022-06-17 06:28:10|14370.4|14368|14370.5|14369|14371.5|14370|14370.4|14368|37
1655447300000|2022-06-17 06:28:20|14369.5|14368|14367.5|14366|14370.5|14369|14367.5|14366|88
1655447310000|2022-06-17 06:28:30|14366.5|14365|14367.5|14366|14370.5|14369|14366.5|14365|38
1655447320000|2022-06-17 06:28:40|14368.4|14365.9|14367.5|14366|14368.5|14367|14367.5|14365.9|19
1655447330000|2022-06-17 06:28:50|14366.5|14365|14367.5|14366|14367.5|14366|14366.5|14365|16
1655447340000|2022-06-17 06:29:00|14368.5|14367|14367.5|14366|14368.5|14367|14367.5|14366|15
1655447350000|2022-06-17 06:29:10|14366.6|14365.1|14367.5|14366|14368.5|14367|14365.5|14364|53
1655447360000|2022-06-17 06:29:20|14366.5|14365|14366.5|14365|14368.5|14367|14366.5|14364.9|35
1655447370000|2022-06-17 06:29:30|14367.4|14365.9|14370.5|14369|14372.5|14370|14367.4|14365.9|95
1655447380000|2022-06-17 06:29:40|14371.5|14370|14370.5|14369|14371.5|14370|14370.5|14369|56
1655447390000|2022-06-17 06:29:50|14369.5|14368|14368.5|14366|14370.5|14369|14368.5|14366|43
1655447400000|2022-06-17 06:30:00|14368.4|14366.9|14373.5|14371|14373.5|14371|14368.4|14366.9|97
1655447410000|2022-06-17 06:30:10|14374.4|14372|14375.5|14374|14377.5|14375|14374.4|14372|32
1655447420000|2022-06-17 06:30:20|14377.5|14376|14380.5|14379|14381.5|14380|14377.4|14375|88
1655447430000|2022-06-17 06:30:30|14379.5|14378|14380.5|14379|14380.5|14379|14378.5|14377|78
1655447440000|2022-06-17 06:30:40|14379.5|14378|14376.5|14374|14379.5|14378|14376.5|14374|60
1655447450000|2022-06-17 06:30:50|14375.5|14375|14371.5|14370|14376.5|14375|14371.5|14370|44
1655447460000|2022-06-17 06:31:00|14371.4|14369|14368.5|14367|14371.4|14369|14366.5|14365|60
1655447470000|2022-06-17 06:31:10|14369.5|14366.9|14367.5|14366|14369.5|14368|14367.5|14365.9|55
1655447480000|2022-06-17 06:31:20|14368.5|14367|14367.5|14366|14368.5|14367|14367.5|14366|16
1655447490000|2022-06-17 06:31:30|14365.5|14364|14363.5|14362|14365.5|14364|14363.5|14362|83
1655447500000|2022-06-17 06:31:40|14364.5|14363|14365.5|14364|14366.5|14364|14364.5|14362|95
1655447510000|2022-06-17 06:31:50|14363.5|14362|14364.5|14363|14364.5|14363|14363.5|14361|52
1655447520000|2022-06-17 06:32:00|14363.5|14362|14358.5|14357|14363.5|14362|14358.5|14357|106
1655447530000|2022-06-17 06:32:10|14357.5|14356|14355.5|14354|14358.5|14357|14355.5|14354|97
1655447540000|2022-06-17 06:32:20|14356.5|14355|14357.5|14356|14357.5|14356|14355.5|14353|57
1655447550000|2022-06-17 06:32:30|14356.3|14354.8|14356.5|14355|14356.5|14355|14354.5|14353|36
1655447560000|2022-06-17 06:32:40|14357.5|14356|14357.5|14356|14358.5|14357|14356.5|14355|107
1655447570000|2022-06-17 06:32:50|14356.5|14355|14355.4|14353.9|14357.4|14355.9|14355.4|14353|26
1655447580000|2022-06-17 06:33:00|14356.4|14354.9|14355.4|14353.9|14357.4|14355.9|14355.4|14352.9|39
1655447590000|2022-06-17 06:33:10|14356.4|14354.9|14355.4|14353.9|14356.4|14354.9|14355.4|14352.9|36
1655447600000|2022-06-17 06:33:20|14355.5|14352.9|14355.4|14353.9|14357.5|14355.9|14355.4|14352.9|54
1655447610000|2022-06-17 06:33:30|14356.4|14353.4|14357.4|14355.9|14358.4|14356|14355.9|14353.4|99
1655447620000|2022-06-17 06:33:40|14358.4|14356|14354.4|14351.9|14358.4|14356|14354.4|14351.9|17
1655447630000|2022-06-17 06:33:50|14353.5|14352|14352.4|14350.9|14353.5|14352|14352.4|14350.9|30
1655447640000|2022-06-17 06:34:00|14352.5|14351|14352.4|14350.9|14354.5|14352.9|14352.4|14350.9|96
1655447650000|2022-06-17 06:34:10|14351.4|14349.9|14352.4|14350.9|14352.4|14350.9|14351.4|14349.9|33
1655447660000|2022-06-17 06:34:20|14351.4|14349.9|14345.4|14342.9|14351.5|14349.9|14345.4|14342.9|215
1655447670000|2022-06-17 06:34:30|14346.4|14343.9|14342.4|14340.9|14346.4|14344.9|14342.4|14340.9|201
1655447680000|2022-06-17 06:34:40|14342.5|14341|14344.4|14342.9|14345.4|14343.9|14341.4|14339.9|143
1655447690000|2022-06-17 06:34:50|14343.4|14341.9|14342.4|14340.9|14343.9|14341.9|14340.4|14338.9|108
1655447700000|2022-06-17 06:35:00|14341.4|14339.9|14343.4|14341.9|14343.4|14341.9|14341.4|14339.9|109
1655447710000|2022-06-17 06:35:10|14344.4|14342.9|14342.4|14340.9|14345.4|14342.9|14342.4|14340.9|25
1655447720000|2022-06-17 06:35:20|14341.4|14339.9|14343.4|14341.9|14343.4|14341.9|14340.4|14338.9|114
1655447730000|2022-06-17 06:35:30|14343.5|14340.9|14340.4|14338.9|14347.4|14345.9|14340.4|14338.9|165
1655447740000|2022-06-17 06:35:40|14339.4|14337.9|14337.4|14335.9|14340.4|14338.9|14337.4|14335.9|131
1655447750000|2022-06-17 06:35:50|14336.4|14334.9|14336.4|14334.9|14336.4|14334.9|14335.4|14333.9|30
1655447760000|2022-06-17 06:36:00|14335.4|14333.9|14337.4|14335.9|14338.4|14336.9|14335.4|14333.9|77
1655447770000|2022-06-17 06:36:10|14338.4|14336.9|14342.4|14339.9|14345.4|14343.8|14338.4|14336.9|142
1655447780000|2022-06-17 06:36:20|14341.4|14340.9|14339.4|14337.9|14341.4|14340.9|14338.4|14336.9|51
1655447790000|2022-06-17 06:36:30|14340.4|14338.9|14340.4|14338.9|14340.5|14338.9|14339.4|14337.9|18
1655447800000|2022-06-17 06:36:40|14339.4|14337.9|14340.4|14338.9|14341.4|14339.9|14339.4|14337.9|58
1655447810000|2022-06-17 06:36:50|14341.4|14339|14339.4|14337.9|14341.5|14340|14339.4|14337.9|56
1655447820000|2022-06-17 06:37:00|14338.4|14336.9|14339.4|14337.9|14340.4|14338.9|14338.4|14336.9|58
1655447830000|2022-06-17 06:37:10|14340.4|14338|14338.4|14336.9|14340.4|14338|14338.4|14336.9|34
1655447840000|2022-06-17 06:37:20|14339.4|14335.9|14339.4|14337.9|14339.4|14337.9|14339.4|14335.9|27
1655447850000|2022-06-17 06:37:30|14340.4|14338.9|14340.4|14337.9|14341.4|14339.9|14339.4|14337.9|49
1655447860000|2022-06-17 06:37:40|14339.4|14338.9|14339.4|14337.9|14341.4|14339.9|14338.4|14335.9|128
1655447870000|2022-06-17 06:37:50|14339.5|14337|14336.4|14334.9|14339.5|14337.9|14336.4|14334.9|133
1655447880000|2022-06-17 06:38:00|14337.4|14335.9|14335.4|14333.9|14337.4|14335.9|14334.4|14332.9|106
1655447890000|2022-06-17 06:38:10|14336.4|14334.9|14337.4|14335.9|14337.5|14335.9|14335.4|14333.9|117
1655447900000|2022-06-17 06:38:20|14338.4|14336.9|14340.4|14337.9|14340.4|14338|14338.4|14336.9|47
1655447910000|2022-06-17 06:38:30|14341.4|14338.9|14337.4|14335.9|14341.4|14339|14336.4|14334.9|56
1655447920000|2022-06-17 06:38:40|14337.3|14335.8|14335.4|14332.9|14337.3|14335.8|14335.4|14332.9|35
1655447930000|2022-06-17 06:38:50|14334.5|14333|14336.4|14334.9|14336.4|14334.9|14334.4|14332.9|11
1655447940000|2022-06-17 06:39:00|14337.4|14335.9|14339.4|14337.9|14341.4|14339|14337.4|14335.9|51
1655447950000|2022-06-17 06:39:10|14340.4|14338.9|14339.4|14337.9|14340.5|14338.9|14339.4|14337.9|44
1655447960000|2022-06-17 06:39:20|14338.4|14336.9|14344.4|14342.9|14344.4|14342.9|14338.3|14335.9|41
1655447970000|2022-06-17 06:39:30|14344.5|14343|14346.4|14344.9|14346.4|14344.9|14344.4|14342.9|158
1655447980000|2022-06-17 06:39:40|14345.5|14344|14344.4|14342.9|14345.5|14344|14343.4|14341.9|11
1655447990000|2022-06-17 06:39:50|14345.4|14343.9|14351.4|14349.9|14351.4|14349.9|14344.4|14342.9|44
1655448000000|2022-06-17 06:40:00|14352.4|14350.9|14351.4|14349.9|14353.4|14350.9|14350.4|14348.9|42
1655448010000|2022-06-17 06:40:10|14351.5|14349|14346.4|14344.9|14351.5|14349|14345.4|14343.9|44
1655448020000|2022-06-17 06:40:20|14347.4|14345|14346.4|14344.9|14347.4|14345|14345.5|14343.9|17
1655448030000|2022-06-17 06:40:30|14345.4|14343.9|14347.4|14345.9|14347.4|14345.9|14344.4|14342.9|140
1655448040000|2022-06-17 06:40:40|14346.4|14344.9|14342.4|14340.9|14346.5|14344.9|14342.4|14340.9|50
1655448050000|2022-06-17 06:40:50|14341.9|14339.9|14343.4|14340.9|14343.5|14341.9|14341.4|14338.9|24
1655448060000|2022-06-17 06:41:00|14342.4|14339.9|14345.4|14342.9|14345.4|14342.9|14340.4|14338.9|21
1655448070000|2022-06-17 06:41:10|14344.4|14343.9|14345.4|14343.9|14346.5|14345|14343.4|14341.9|9
1655448080000|2022-06-17 06:41:20|14344.4|14342.9|14345.4|14342.9|14347.5|14345.9|14344.4|14342.9|39
1655448090000|2022-06-17 06:41:30|14346.4|14343.9|14346.4|14344.9|14346.4|14344.9|14345.4|14342.9|10
1655448100000|2022-06-17 06:41:40|14347.4|14346.9|14348.4|14345.9|14348.4|14346.9|14346.4|14344.9|16
1655448110000|2022-06-17 06:41:50|14347.4|14344.9|14346.4|14344.9|14347.4|14345|14345.4|14342.9|15
1655448120000|2022-06-17 06:42:00|14345.4|14342.9|14343.4|14340.9|14345.4|14343.9|14342.5|14340.9|50
1655448130000|2022-06-17 06:42:10|14342.4|14341.9|14344.4|14342.9|14344.4|14342.9|14342.4|14341.9|8
1655448140000|2022-06-17 06:42:20|14345.4|14343.9|14343.4|14341.9|14345.4|14343.9|14343.4|14341.9|14
1655448150000|2022-06-17 06:42:30|14345.3|14343.8|14341.4|14339.9|14345.4|14343.9|14341.4|14339.9|48
1655448160000|2022-06-17 06:42:40|14340.4|14338.9|14340.4|14338.9|14341.5|14339.9|14339.4|14337.9|12
1655448170000|2022-06-17 06:42:50|14339.4|14337.9|14340.4|14338.9|14341.4|14339|14338.4|14336.9|17
1655448180000|2022-06-17 06:43:00|14341.4|14340.9|14343.4|14341.9|14343.4|14341.9|14339.4|14337.9|118
1655448190000|2022-06-17 06:43:10|14344.4|14342.9|14343.9|14342.4|14345.4|14343.9|14342.4|14340.9|34
1655448200000|2022-06-17 06:43:20|14344.4|14342.9|14345.4|14343.9|14345.4|14343.9|14343.4|14341.9|22
1655448210000|2022-06-17 06:43:30|14344.4|14342.9|14343.4|14341.9|14344.5|14342.9|14343.4|14341.9|28
1655448220000|2022-06-17 06:43:40|14344.3|14342.8|14344.4|14341.9|14345.4|14342.9|14343.4|14341.9|19
1655448230000|2022-06-17 06:43:50|14343.5|14342|14345.4|14343.9|14345.4|14343.9|14343.5|14341.9|51
1655448240000|2022-06-17 06:44:00|14346.3|14344.8|14348.4|14346.9|14349.4|14346.9|14346.3|14344.8|139
1655448250000|2022-06-17 06:44:10|14347.6|14345.1|14351.4|14348.9|14352.4|14350.9|14346.4|14344.9|326
1655448260000|2022-06-17 06:44:20|14350.4|14347.9|14353.4|14351.9|14353.4|14351.9|14349.4|14347.5|27
1655448270000|2022-06-17 06:44:30|14354.3|14352.8|14356.4|14354.9|14356.4|14354.9|14354.3|14352.8|84
1655448280000|2022-06-17 06:44:40|14355.4|14353.9|14359.4|14357.9|14360.4|14358.9|14355.4|14353.9|105
1655448290000|2022-06-17 06:44:50|14360.4|14358.9|14360.3|14358.8|14361.4|14359.9|14359.4|14357.9|25
1655448300000|2022-06-17 06:45:00|14360.4|14358.9|14361.4|14359.9|14361.4|14359.9|14359.4|14357.9|82
1655448310000|2022-06-17 06:45:10|14362.4|14360.9|14362.4|14360.9|14363.4|14361.9|14361.4|14359.9|65
1655448320000|2022-06-17 06:45:20|14361.4|14359.9|14362.4|14360.9|14363.5|14361.9|14361.4|14359.9|28
1655448330000|2022-06-17 06:45:30|14363.4|14361.9|14367.4|14365.9|14367.4|14365.9|14363.4|14361.9|60
1655448340000|2022-06-17 06:45:40|14366.4|14364.9|14368.4|14365.9|14369.4|14366.9|14366.4|14363.9|151
1655448350000|2022-06-17 06:45:50|14367.4|14366.9|14374.4|14372.9|14377.4|14375.9|14367.4|14366.9|104
1655448360000|2022-06-17 06:46:00|14374.5|14372|14374.4|14372.9|14376.4|14374.9|14373.4|14370.9|88
1655448370000|2022-06-17 06:46:10|14375.4|14373.9|14372.4|14369.9|14375.4|14373.9|14372.4|14369.9|29
1655448380000|2022-06-17 06:46:20|14372.5|14370.9|14370.4|14368.9|14372.9|14370.9|14370.4|14367.9|32
1655448390000|2022-06-17 06:46:30|14369.4|14367.9|14371.4|14369.9|14371.4|14369.9|14369.4|14367.9|36
1655448400000|2022-06-17 06:46:40|14370.5|14369|14367.4|14365.9|14370.5|14369|14367.4|14365.9|16
1655448410000|2022-06-17 06:46:50|14368.4|14366.9|14367.4|14365.9|14368.4|14366.9|14367.4|14365.9|7
1655448420000|2022-06-17 06:47:00|14367.9|14364.9|14365.4|14362.9|14367.9|14365.9|14363.4|14361.9|116
1655448430000|2022-06-17 06:47:10|14364.4|14363.9|14362.4|14360.9|14365.4|14363.9|14362.4|14360.9|25
1655448440000|2022-06-17 06:47:20|14362.5|14361|14363.4|14361.9|14365.4|14363.9|14362.5|14361|32
1655448450000|2022-06-17 06:47:30|14363.6|14362.1|14365.4|14363.9|14365.4|14363.9|14363.6|14362.1|16
1655448460000|2022-06-17 06:47:40|14365.5|14362.9|14361.4|14359.9|14365.5|14363.9|14361.4|14359.9|73
1655448470000|2022-06-17 06:47:50|14362.4|14360.9|14359.5|14358|14362.9|14360.9|14359.5|14357.9|13
1655448480000|2022-06-17 06:48:00|14360.4|14357.9|14359.4|14357.9|14360.4|14358.9|14358.4|14356|65
1655448490000|2022-06-17 06:48:10|14360.4|14358.9|14359.5|14357|14360.4|14358.9|14358.4|14356.9|18
1655448500000|2022-06-17 06:48:20|14359.4|14357.9|14361.4|14359.9|14362.4|14359.9|14359.4|14357.9|69
1655448510000|2022-06-17 06:48:30|14360.4|14358.9|14356.4|14354.9|14360.4|14358.9|14356.4|14354.9|22
1655448520000|2022-06-17 06:48:40|14357.4||14356.4||14357.4||14356.4||39
1655448530000|2022-06-17 06:48:50|14357.4|14355.9|14357.4|14355.9|14358.4|14356.8|14356.4|14354.9|20
1655448540000|2022-06-17 06:49:00|14358.4|14356.9|14358.4|14356.9|14358.4|14356.9|14357.4|14355.9|30
1655448550000|2022-06-17 06:49:10|14357.5|14355.9|14357.4|14355.9|14357.9|14356.4|14357.4|14355.9|17
1655448560000|2022-06-17 06:49:20|14357.5|14356|14358.4|14356.9|14358.4|14356.9|14357.4|14355.9|3
1655448570000|2022-06-17 06:49:30|14357.4|14355.9|14359.4|14357.9|14360.5|14358.9|14357.4|14355.9|10
1655448580000|2022-06-17 06:49:40|14360.4|14358.9|14361.4|14358.9|14361.5|14359.9|14359.4|14357.9|27
1655448590000|2022-06-17 06:49:50|14360.5|14359|14359.4|14357.9|14360.5|14359|14359.4|14357.9|6
1655448600000|2022-06-17 06:50:00|14358.4|14356.9|14357.4|14355.9|14359.4|14357|14357.4|14355.9|93
1655448610000|2022-06-17 06:50:10|14358.4|14356|14359.4|14357.9|14359.4|14357.9|14357.5|14355.9|14
1655448620000|2022-06-17 06:50:20|14360.4|14358|14358.4|14356.9|14360.4|14358|14357.4|14355.9|17
1655448630000|2022-06-17 06:50:30|14359.4|14357.9|14362.4|14360.9|14363.5|14361.9|14359.4|14357.9|116
1655448640000|2022-06-17 06:50:40|14362.5|14359.9|14363.4|14361.9|14365.4|14362.9|14362.5|14359.9|99
1655448650000|2022-06-17 06:50:50|14364.4|14362.9|14364.4|14362.9|14364.4|14362.9|14363.4|14361.9|151
1655448660000|2022-06-17 06:51:00|14364.3|14362.8|14362.4|14360.9|14364.4|14362.9|14362.4|14359.9|64
1655448670000|2022-06-17 06:51:10|14366.5|14364|14365.4|14363.9|14366.5|14364.9|14365.4|14363.9|305
1655448680000|2022-06-17 06:51:20|14364.5|14363|14366.4|14364.9|14366.4|14364.9|14363.4|14361.9|90
1655448690000|2022-06-17 06:51:30|14365.4|14363.9|14360.4|14358.9|14365.4|14363.9|14360.4|14358.9|42
1655448700000|2022-06-17 06:51:40|14359.4|14357.9|14360.4|14357.9|14361.4|14359.9|14358.6|14357.1|106
1655448710000|2022-06-17 06:51:50|14359.4|14356.9|14360.4|14358.9|14360.4|14358.9|14359.4|14356.9|49
1655448720000|2022-06-17 06:52:00|14360.5|14359|14359.4|14357.9|14361.4|14359.9|14359.4|14357.9|91
1655448730000|2022-06-17 06:52:10|14360.3|14358.8|14359.4|14357.9|14360.4|14358.9|14359.4|14356.9|23
1655448740000|2022-06-17 06:52:20|14360.4|14358.9|14362.4|14360.9|14363.4|14361.9|14360.4|14358.9|57
1655448750000|2022-06-17 06:52:30|14362.3|14360.8|14360.4|14358.9|14362.3|14360.8|14360.4|14358.9|20
1655448760000|2022-06-17 06:52:40|14361.4|14359.9|14361.4|14359.9|14362.4|14359.9|14361.4|14359.9|16
1655448770000|2022-06-17 06:52:50|14360.4|14358.9|14358.4|14356.9|14360.4|14358.9|14358.4|14356.9|16
1655448780000|2022-06-17 06:53:00|14359.5|14357|14359.5|14358|14359.5|14358|14357.5|14356|9
1655448790000|2022-06-17 06:53:10|14359.4|14357.9|14356.4|14354.9|14359.5|14357.9|14356.4|14354.9|52
1655448800000|2022-06-17 06:53:20|14357.4|14355.9|14355.4|14353.9|14357.4|14355.9|14355.4|14353.9|24
1655448810000|2022-06-17 06:53:30|14354.4|14352.9|14351.4|14349.9|14354.5|14352.9|14351.4|14349.9|110
1655448820000|2022-06-17 06:53:40|14350.4|14348.9|14351.4|14349.9|14352.4|14350|14350.4|14348.9|74
1655448830000|2022-06-17 06:53:50|14350.4|14348.9|14350.4|14348.9|14350.4|14348.9|14349.4|14347.9|65
1655448840000|2022-06-17 06:54:00|14348.4|14345.9|14347.4|14345.9|14348.4|14346.9|14347.4|14345.9|22
1655448850000|2022-06-17 06:54:10|14348.4|14346.9|14347.4|14345.9|14348.4|14346.9|14347.4|14345.9|116
1655448860000|2022-06-17 06:54:20|14346.5|14345|14347.4|14345.9|14348.5|14347|14346.4|14344.9|68
1655448870000|2022-06-17 06:54:30|14348.4|14346.9|14345.4|14343.9|14348.4|14346.9|14345.4|14343.9|101
1655448880000|2022-06-17 06:54:40|14344.4|14342.9|14346.4|14344.9|14346.4|14344.9|14344.4|14342.9|57
1655448890000|2022-06-17 06:54:50|14346.3|14344.8|14344.4|14342.9|14346.3|14344.8|14343.4|14341.9|39
1655448900000|2022-06-17 06:55:00|14345.4|14343.9|14344.4|14342.9|14347.4|14344.9|14344.4|14342.9|111
1655448910000|2022-06-17 06:55:10|14345.4|14343.9|14348.4|14345.9|14348.4|14346.9|14345.4|14343.9|16
1655448920000|2022-06-17 06:55:20|14347.4|14346.8|14346.4|14344.9|14348.4|14346.8|14346.4|14343.9|37
1655448930000|2022-06-17 06:55:30|14345.5|14343.9|14346.4|14344.9|14347.4|14345|14345.4|14343.9|95
1655448940000|2022-06-17 06:55:40|14345.4|14343.9|14345.4|14343.9|14348.4|14346.9|14344.4|14342.9|165
1655448950000|2022-06-17 06:55:50|14345.5|14344|14344.4|14341.9|14346.4|14344.9|14344.4|14341.9|18
1655448960000|2022-06-17 06:56:00|14342.5|14341|14344.4|14342.9|14345.4|14343.9|14342.4|14339.9|37
1655448970000|2022-06-17 06:56:10|14343.4|14341.9|14343.4|14341.9|14343.5|14341.9|14342.4|14340.9|26
1655448980000|2022-06-17 06:56:20|14342.4|14340.9|14343.4|14340.9|14344.4|14341.9|14342.4|14340.9|13
1655448990000|2022-06-17 06:56:30|14344.4|14341.9|14345.4|14343.9|14346.4|14344.9|14344.4|14340.9|134
1655449000000|2022-06-17 06:56:40|14344.4|14342.9|14343.4|14341.9|14345.4|14343.9|14341.4|14339.9|135
1655449010000|2022-06-17 06:56:50|14344.5|14342|14345.4|14343.9|14345.5|14343.9|14344.4|14341.9|149
1655449020000|2022-06-17 06:57:00|14347.4|14344.9|14347.4|14345.9|14349.4|14347.9|14346.4|14344.9|214
1655449030000|2022-06-17 06:57:10|14346.4|14344.9|14346.4|14344.9|14346.5|14344.9|14345.4|14343.9|14
1655449040000|2022-06-17 06:57:20|14345.4|14343.9|14347.4|14345.9|14347.4|14345.9|14345.4|14343.9|59
1655449050000|2022-06-17 06:57:30|14346.5|14345|14346.4|14344.9|14346.5|14345|14345.4|14343.9|17
1655449060000|2022-06-17 06:57:40|14346.5|14345|14346.4|14344.9|14347.4|14345.9|14346.4|14343.9|64
1655449070000|2022-06-17 06:57:50|14345.5|14343.9|14346.4|14344.9|14346.4|14344.9|14345.5|14343.9|10
1655449080000|2022-06-17 06:58:00|14347.4|14345.9|14347.4|14345.9|14348.4|14346.9|14347.4|14344.9|38
1655449090000|2022-06-17 06:58:10|14347.5|14344.9|14345.4|14343.9|14347.5|14345.9|14345.4|14343.9|25
1655449100000|2022-06-17 06:58:20|14344.4|14342.9|14343.4|14341.9|14344.4|14342.9|14342.3|14339.9|77
1655449110000|2022-06-17 06:58:30|14342.4|14340.9|14340.4|14338.9|14342.4|14340.9|14340.4|14337.9|110
1655449120000|2022-06-17 06:58:40|14339.4|14337.9|14338.4|14336.9|14339.4|14337.9|14338.4|14336.9|9
1655449130000|2022-06-17 06:58:50|14339.4|14337.9|14336.4|14334.9|14339.4|14337.9|14336.4|14334.9|121
1655449140000|2022-06-17 06:59:00|14335.4|14333.9|14335.4|14333.9|14338.3|14336.8|14334.4|14332.9|123
1655449150000|2022-06-17 06:59:10|14335.5|14334|14336.4|14334.9|14337.4|14335.9|14335.4|14333.9|25
1655449160000|2022-06-17 06:59:20|14337.4|14335.9|14337.4|14335.9|14337.4|14335.9|14335.4|14333.9|84
1655449170000|2022-06-17 06:59:30|14338.4|14336.9|14337.4|14335.9|14339.4|14336.9|14336.4|14334.9|59
1655449180000|2022-06-17 06:59:40|14336.5|14334.9|14334.4|14332.9|14337.4|14335.9|14334.3|14331.9|57
1655449190000|2022-06-17 06:59:50|14335.4|14333.9|14337.3|14335.8|14337.4|14335.8|14334.4|14332.9|62
1655449200000|2022-06-17 07:00:00|14337.4|14335.9|14334.4|14331.9|14337.4|14335.9|14329.4|14327.8|223
1655449210000|2022-06-17 07:00:10|14333.5|14332|14322.4|14320.9|14333.5|14332|14322.4|14320.9|267
1655449220000|2022-06-17 07:00:20|14321.4|14319.9|14320.4|14317.9|14321.4|14319.9|14314.4|14312.9|287
1655449230000|2022-06-17 07:00:30|14319.4|14318.9|14324.4|14322.9|14326.4|14324.9|14319.4|14317.8|189
1655449240000|2022-06-17 07:00:40|14323.4|14321.9|14328.4|14325.9|14328.4|14325.9|14323.3|14320.9|298
1655449250000|2022-06-17 07:00:50|14327.4|14326.9|14328.4|14326.9|14328.4|14326.9|14325.3|14322.8|114
1655449260000|2022-06-17 07:01:00|14329.4|14327.9|14329.4|14327.9|14331.4|14329.9|14327.4|14325.9|237
1655449270000|2022-06-17 07:01:10|14330.4|14328.9|14333.4|14331.9|14333.4|14331.9|14329.4|14327.9|145
1655449280000|2022-06-17 07:01:20|14334.4|14332.9|14337.4|14334.9|14337.4|14334.9|14334.4|14332.9|65
1655449290000|2022-06-17 07:01:30|14336.4|14334.8|14332.4|14330.9|14337.4|14335.9|14332.4|14330.9|195
1655449300000|2022-06-17 07:01:40|14333.3|14331.8|14330.4|14328.9|14334.4|14332.9|14330.4|14328.8|135
1655449310000|2022-06-17 07:01:50|14331.4|14329.9|14321.4|14319.9|14332.4|14330.9|14318.4|14316.9|268
1655449320000|2022-06-17 07:02:00|14322.4|14320.9|14319.3|14317.8|14324.4|14322.9|14316.4|14314.8|283
1655449330000|2022-06-17 07:02:10|14319.4|14317.9|14321.4|14318.9|14323.4|14321.9|14319.4|14317.9|268
1655449340000|2022-06-17 07:02:20|14320.4|14319|14323.4|14321.9|14323.4|14321.9|14318.4|14316|192
1655449350000|2022-06-17 07:02:30|14323.3|14321.8|14325.4|14322.9|14326.4|14324.9|14323.3|14320.9|86
1655449360000|2022-06-17 07:02:40|14326.3|14323.9|14329.4|14326.9|14330.4|14327.9|14326.3|14323.9|119
1655449370000|2022-06-17 07:02:50|14330.4|14327.9|14333.4|14331.9|14334.4|14331.9|14329.4|14327.9|110
1655449380000|2022-06-17 07:03:00|14332.4|14330.9|14332.4|14330.9|14334.4|14332.9|14331.4|14329.8|115
1655449390000|2022-06-17 07:03:10|14330.4|14328.9|14329.4|14327.9|14333.4|14330.9|14329.4|14327.9|57
1655449400000|2022-06-17 07:03:20|14328.5|14327|14331.4|14328.9|14333.4|14330.9|14328.5|14327|208
1655449410000|2022-06-17 07:03:30|14332.4|14329.9|14332.4|14329.9|14333.4|14331.9|14331.4|14329.9|49
1655449420000|2022-06-17 07:03:40|14330.5|14329|14318.4|14316.9|14330.5|14329|14312.4|14310.9|411
1655449430000|2022-06-17 07:03:50|14320.4|14317.9|14315.4|14313.9|14320.4|14317.9|14313.4|14311.9|236
1655449440000|2022-06-17 07:04:00|14314.4|14312.9|14310.5|14308|14319.3|14316.9|14308.4|14306.8|405
1655449450000|2022-06-17 07:04:10|14310.4|14308.9|14303.4|14301.9|14310.4|14308.9|14303.4|14301.9|266
1655449460000|2022-06-17 07:04:20|14304.4|14302.9|14306.4|14304.9|14308.4|14306.9|14304.4|14302.9|184
1655449470000|2022-06-17 07:04:30|14309.4|14303.9|14299.4|14297.9|14309.4|14307.9|14298.4|14296.9|323
1655449480000|2022-06-17 07:04:40|14300.3|14298.8|14305.4|14302.9|14305.4|14302.9|14298.4|14296.9|245
1655449490000|2022-06-17 07:04:50|14305.3|14303.9|14293.5|14292|14305.3|14303.9|14293.5|14292|199
1655449500000|2022-06-17 07:05:00|14294.3|14292.8|14296.4|14294.9|14299.4|14297.9|14294.3|14292.8|267
1655449510000|2022-06-17 07:05:10|14297.4|14295.8|14292.4|14290.9|14297.4|14295.8|14291.4|14289.9|309
1655449520000|2022-06-17 07:05:20|14293.4|14291.9|14291.4|14289.9|14294.4|14292.9|14289.3|14286.9|738
1655449530000|2022-06-17 07:05:30|14290.4|14288.9|14286.4|14284.9|14290.4|14288.9|14285.4|14283.8|222
1655449540000|2022-06-17 07:05:40|14285.4|14283.9|14284.4|14282.9|14289.4|14287.9|14284.4|14282.9|190
1655449550000|2022-06-17 07:05:50|14285.4|14283.8|14280.4|14278.9|14285.4|14283.9|14280.4|14278.9|258
1655449560000|2022-06-17 07:06:00|14280.3|14278.8|14281.4|14279.9|14285.2|14283.7|14279.4|14277.8|280
1655449570000|2022-06-17 07:06:10|14282.4|14280.8|14274.4|14272.9|14284.3|14282.8|14273.4|14271.9|306
1655449580000|2022-06-17 07:06:20|14273.4|14271.9|14266.4|14264.9|14273.4|14271.9|14266.4|14264.9|271
1655449590000|2022-06-17 07:06:30|14267.4|14265.9|14268.4|14266.9|14273.5|14272|14266.4|14264.9|231
1655449600000|2022-06-17 07:06:40|14269.4|14267.9|14260.4|14258.9|14269.4|14267.9|14259.4|14257.9|264
1655449610000|2022-06-17 07:06:50|14259.4|14257.9|14262.4|14260.9|14264.4|14262.9|14259.4|14257.9|312
1655449620000|2022-06-17 07:07:00|14261.4|14259.9|14263.4|14261.9|14266.4|14264.9|14260.4|14258.9|282
1655449630000|2022-06-17 07:07:10|14264.4|14262.9|14262.4|14260.9|14264.4|14262.9|14261.4|14259.8|156
1655449640000|2022-06-17 07:07:20|14265|14261.5|14265.4|14263.9|14267.5|14266|14263.4|14261.5|287
1655449650000|2022-06-17 07:07:30|14264.4|14262.9|14270.4|14268.9|14272.4|14269.9|14263.4|14261.9|202
1655449660000|2022-06-17 07:07:40|14269.4|14267.9|14265.4|14263.9|14270.4|14268.9|14264.4|14261.9|206
1655449670000|2022-06-17 07:07:50|14263.5|14262|14262.4|14259.9|14265.4|14263.9|14260.3|14258.8|385
1655449680000|2022-06-17 07:08:00|14263.4|14260.9|14260.4|14258.9|14263.4|14261.9|14260.4|14258.9|289
1655449690000|2022-06-17 07:08:10|14262.4|14257.9|14258.4|14256.9|14263.4|14261.9|14258.4|14256.9|190
1655449700000|2022-06-17 07:08:20|14257.4|14255.9|14259.4|14257.9|14261.3|14258.9|14257.4|14255.9|193
1655449710000|2022-06-17 07:08:30|14260.4|14258.9|14254.4|14252.9|14262.3|14259.9|14254.4|14252.9|179
1655449720000|2022-06-17 07:08:40|14253.4|14251.9|14255.4|14252.9|14257.4|14254.9|14253.4|14251.8|207
1655449730000|2022-06-17 07:08:50|14256.4|14253.9|14255.4|14252.9|14256.4|14254.9|14253.4|14251.9|83
1655449740000|2022-06-17 07:09:00|14256.3|14253.9|14258.4|14256.9|14261.4|14259.9|14253.4|14251.9|205
1655449750000|2022-06-17 07:09:10|14257.4|14255.9|14257.4|14255.9|14259.4|14257.9|14257.4|14255.9|101
1655449760000|2022-06-17 07:09:20|14256.4|14254.9|14248.4|14246.9|14257.4|14255.9|14248.4|14246.9|235
1655449770000|2022-06-17 07:09:30|14247.4|14245.9|14248.4|14246.9|14249.4|14246.9|14246.4|14244.9|148
1655449780000|2022-06-17 07:09:40|14249.4|14247.9|14249.5|14248|14251.4|14249.9|14248.4|14246.9|171
1655449790000|2022-06-17 07:09:50|14249.4|14247.9|14250.4|14248.9|14251.4|14249.9|14247.4|14245.9|160
1655449800000|2022-06-17 07:10:00|14249.4|14247.9|14255.4|14253.9|14255.4|14253.9|14248.4|14246.8|139
1655449810000|2022-06-17 07:10:10|14255.3|14253.8|14258.4|14256.9|14258.4|14256.9|14254.4|14252.9|131
1655449820000|2022-06-17 07:10:20|14257.4|14255.9|14250.4|14248.9|14257.4|14255.9|14248.5|14246.9|179
1655449830000|2022-06-17 07:10:30|14250.3|14248.8|14244.4|14242.9|14250.3|14248.8|14243.4|14241.8|324
1655449840000|2022-06-17 07:10:40|14245.4|14243.9|14247.4|14245.9|14250.4|14248.9|14244.4|14242.9|99
1655449850000|2022-06-17 07:10:50|14246.4|14244.9|14251.4|14248.9|14252.4|14250.9|14246.4|14243.9|184
1655449860000|2022-06-17 07:11:00|14250.4|14249.9|14253.4|14251.9|14253.4|14251.9|14248.4|14246.8|139
1655449870000|2022-06-17 07:11:10|14254.4|14252.9|14252.4|14250.9|14254.4|14252.9|14250.4|14248.9|86
1655449880000|2022-06-17 07:11:20|14251.4|14249.9|14255.4|14253.9|14255.4|14253.9|14251.3|14249.8|189
1655449890000|2022-06-17 07:11:30|14256.4|14254.9|14256.4|14254.9|14256.4|14254.9|14254.4|14252.8|203
1655449900000|2022-06-17 07:11:40|14257.4|14255.9|14259.4|14256.9|14259.4|14257.9|14257.4|14255.9|135
1655449910000|2022-06-17 07:11:50|14258.4|14257.9|14259.4|14257.9|14260.4|14258.9|14258.4|14256.9|186
1655449920000|2022-06-17 07:12:00|14260.4|14256.9|14254.4|14252.9|14260.4|14257.9|14254.4|14252.9|140
1655449930000|2022-06-17 07:12:10|14253.4|14251.9|14243.3|14240.8|14253.4|14251.9|14240.4|14238.9|413
1655449940000|2022-06-17 07:12:20|14243.4|14240.9|14237.4|14235.9|14244.4|14242.9|14234.4|14232.9|326
1655449950000|2022-06-17 07:12:30|14236.4|14234.9|14234.4|14232.9|14236.4|14234.9|14232.4|14230.9|204
1655449960000|2022-06-17 07:12:40|14235.4|14233.9|14239.4|14237.9|14241.4|14239.9|14235.4|14233.9|236
1655449970000|2022-06-17 07:12:50|14240.5|14239|14246.4|14244.9|14247.4|14245.9|14240.5|14239|98
1655449980000|2022-06-17 07:13:00|14247.4|14245.9|14250.4|14248.9|14251.4|14249.9|14246.4|14245.9|229
1655449990000|2022-06-17 07:13:10|14251.4|14249.8|14253.4|14251.9|14253.4|14251.9|14250.4|14248.9|142
1655450000000|2022-06-17 07:13:20|14254.4|14252.9|14259.4|14257.9|14259.4|14257.9|14254.4|14252.9|156
1655450010000|2022-06-17 07:13:30|14259.3|14257.8|14250.4|14248.9|14259.4|14257.9|14250.4|14248.9|156
1655450020000|2022-06-17 07:13:40|14251.4|14249.9|14251.4|14249.9|14253.4|14251.9|14249.4|14247.9|97
1655450030000|2022-06-17 07:13:50|14250.4|14248.9|14250.4|14248.9|14253.3|14251.8|14250.4|14247.9|246
1655450040000|2022-06-17 07:14:00|14254.4|14252.9|14252.4|14250.9|14256.4|14254.9|14252.4|14250.9|339
1655450050000|2022-06-17 07:14:10|14253.3|14251.8|14257.4|14254.9|14257.4|14255.9|14253.3|14251.8|102
1655450060000|2022-06-17 07:14:20|14258.4|14256.9|14259.4|14257.9|14259.4|14257.9|14255.4|14253.9|124
1655450070000|2022-06-17 07:14:30|14258.4|14256.9|14262.4|14260.9|14262.4|14260.9|14257.4|14255.9|107
1655450080000|2022-06-17 07:14:40|14263.4|14261.9|14267.4|14265.9|14267.4|14265.9|14263.4|14260.9|426
1655450090000|2022-06-17 07:14:50|14265.4|14264.9|14270.4|14268.9|14271.4|14269.9|14265.4|14263.9|249
1655450100000|2022-06-17 07:15:00|14268.4|14266.9|14269.4|14267.9|14270.4|14268.9|14267.4|14265.8|150
1655450110000|2022-06-17 07:15:10|14270.4|14268.9|14271.3|14268.8|14274.4|14271.9|14269.4|14267.9|182
1655450120000|2022-06-17 07:15:20|14271.5|14269|14275.4|14273.9|14276.4|14274.9|14271.5|14269|342
1655450130000|2022-06-17 07:15:30|14276.3|14273.8|14277.4|14275.9|14279.4|14277.9|14275.4|14273.8|645
1655450140000|2022-06-17 07:15:40|14277.3|14274.9|14280.4|14277.9|14280.4|14278.9|14277.3|14274.9|228
1655450150000|2022-06-17 07:15:50|14279.4|14276.9|14280.4|14277.9|14283.3|14280.9|14278.4|14276.9|165
1655450160000|2022-06-17 07:16:00|14281.4|14278.9|14281.4|14279.9|14282.4|14280.9|14278.4|14276.9|267
1655450170000|2022-06-17 07:16:10|14280.4|14278.9|14277.4|14275.9|14283.3|14280.9|14277.4|14275.9|243
1655450180000|2022-06-17 07:16:20|14278.3|14276.8|14281.4|14279.9|14282.4|14279.9|14275.4|14273.9|270
1655450190000|2022-06-17 07:16:30|14282.4|14280.9|14291.9|14289.4|14291.9|14290.4|14282.4|14280.8|216
1655450200000|2022-06-17 07:16:40|14290.9|14287.5|14292.8|14291.3|14292.8|14291.3|14289|14287.5|62
1655450210000|2022-06-17 07:16:50|14293.8|14292.3|14288.1|14286.6|14293.8|14292.3|14288.1|14286.6|194
1655450220000|2022-06-17 07:17:00|14289|14287.5|14287.1|14285.6|14291.9|14289.4|14286.2|14284.6|104
1655450230000|2022-06-17 07:17:10|14288.1|14286.6|14288.1|14286.6|14290.9|14289.4|14287.1|14285.6|211
1655450240000|2022-06-17 07:17:20|14289|14287.5|14289|14286.5|14290|14287.5|14284.2|14282.7|199
1655450250000|2022-06-17 07:17:30|14289.1|14287.5|14293.8|14291.3|14293.8|14291.3|14286.2|14284.6|212
1655450260000|2022-06-17 07:17:40|14292.8|14292.3|14291.9|14290.4|14292.8|14292.3|14290.9|14289.4|68
1655450270000|2022-06-17 07:17:50|14290.9|14289.4|14292.8|14291.3|14293.8|14292.3|14290|14288.4|131
1655450280000|2022-06-17 07:18:00|14292.6|14291.1|14293.6|14292.1|14294.6|14293.1|14292.6|14291.1|65
1655450290000|2022-06-17 07:18:10|14294.6|14293.1|14293.6|14292.1|14294.6|14293.1|14293.6|14292.1|63
1655450300000|2022-06-17 07:18:20|14293.7|14291.1|14288.6|14287.1|14294.6|14293.1|14287.6|14286.1|60
1655450310000|2022-06-17 07:18:30|14287.6|14286.1|14282.6|14281.1|14288.6|14286.1|14282.6|14281.1|219
1655450320000|2022-06-17 07:18:40|14281.6|14280.1|14280.6|14279.1|14283.6|14282.1|14279.6|14278.1|259
1655450330000|2022-06-17 07:18:50|14279.6|14278.1|14280.6|14279.1|14282.6|14281.1|14279.6|14278.1|130
1655450340000|2022-06-17 07:19:00|14279.6|14278.1|14282.7|14281.2|14283.6|14281.2|14278.6|14277.1|346
1655450350000|2022-06-17 07:19:10|14282.6|14281.1|14279.6|14277.1|14284.7|14283.1|14277.6|14276.1|93
1655450360000|2022-06-17 07:19:20|14278.6|14278.1|14276.6|14275.1|14279.4|14278.1|14275.7|14274.2|71
1655450370000|2022-06-17 07:19:30|14275.6|14274.1|14276.6|14275.1|14278.6|14277.1|14275.6|14274.1|160
1655450380000|2022-06-17 07:19:40|14277.6|14274.1|14280.6|14278.1|14280.6|14279.1|14277.6|14274.1|68
1655450390000|2022-06-17 07:19:50|14279.6|14279.1|14282.6|14280.1|14282.6|14281.1|14277.6|14276.1|52
1655450400000|2022-06-17 07:20:00|14282.9|14280.4|14283.9|14282.4|14283.9|14282.4|14280.9|14279.4|34
1655450410000|2022-06-17 07:20:10|14284.9|14281.4|14287.9|14286.4|14287.9|14286.4|14284.9|14281.4|206
1655450420000|2022-06-17 07:20:20|14286.9|14285.4|14284.9|14283.4|14286.9|14286.4|14282.9|14281.4|33
1655450430000|2022-06-17 07:20:30|14283.9|14282.4|14281.9|14280.4|14283.9|14282.4|14280.9|14279.4|40
1655450440000|2022-06-17 07:20:40|14280.9|14279.4|14281.9|14279.4|14281.9|14280.4|14280.9|14279.4|74
1655450450000|2022-06-17 07:20:50|14282.9|14280.4|14286.9|14285.4|14287.9|14286.4|14282.9|14280.4|64
1655450460000|2022-06-17 07:21:00|14287.9|14286.4|14288.9|14286.4|14289.9|14288.4|14287.9|14286.3|90
1655450470000|2022-06-17 07:21:10|14288.8|14287.3|14284.9|14283.4|14289.9|14288.4|14283.9|14282.4|66
1655450480000|2022-06-17 07:21:20|14285.9|14284.4|14286.9|14285.4|14288.9|14286.4|14285.9|14284.4|139
1655450490000|2022-06-17 07:21:30|14287.9|14286.4|14289.9|14288.4|14290.8|14288.4|14286.9|14285.4|29
1655450500000|2022-06-17 07:21:40|14290.8|14289.3|14290.9|14289.4|14291.9|14290.4|14290.8|14289.3|91
1655450510000|2022-06-17 07:21:50|14291|14289.5|14293.7|14292.2|14295.6|14294.1|14291|14289.5|114
1655450520000|2022-06-17 07:22:00|14294.7|14293.2|14297.5|14296|14297.5|14296|14293.7|14293.1|43
1655450530000|2022-06-17 07:22:10|14298.5|14297|14299.4|14297.9|14301.4|14298.9|14298.5|14296.9|231
1655450540000|2022-06-17 07:22:20|14298.5|14296.9|14301.3|14298.8|14301.3|14298.9|14298.5|14296.9|114
1655450550000|2022-06-17 07:22:30|14300.4|14298.9|14301.3|14299.8|14302.8|14300.8|14300.3|14297.9|93
1655450560000|2022-06-17 07:22:40|14300.4|14298.9|14304.2|14302.7|14304.2|14302.7|14300.4|14298.8|65
1655450570000|2022-06-17 07:22:50|14304.1|14302.6|14306.1|14303.6|14306.1|14303.6|14301.3|14299.8|89
1655450580000|2022-06-17 07:23:00|14305.1|14302.7|14309.9|14308.4|14311.8|14310.3|14304.2|14302.6|198
1655450590000|2022-06-17 07:23:10|14309|14307.5|14310.8|14308.3|14310.8|14308.4|14308|14306.4|114
1655450600000|2022-06-17 07:23:20|14309.9|14308.4|14308|14305.5|14310.8|14309.3|14307|14305.5|376
1655450610000|2022-06-17 07:23:30|14307.9|14306.4|14308|14306.5|14308.9|14307.4|14307|14305.5|37
1655450620000|2022-06-17 07:23:40|14307|14305.5|14306.1|14304.6|14308|14306.4|14305.1|14302.6|79
1655450630000|2022-06-17 07:23:50|14305.1|14302.6|14305.1|14303.6|14306.1|14304.1|14304.2|14302.6|17
1655450640000|2022-06-17 07:24:00|14306.1|14304.5|14308.9|14306.4|14308.9|14307.4|14306|14304.5|70
1655450650000|2022-06-17 07:24:10|14308|14307.4|14310.8|14309.3|14310.8|14309.3|14308|14306.4|82
1655450660000|2022-06-17 07:24:20|14309.9|14308.4|14311.8|14310.3|14314.6|14313.1|14309.9|14307.4|190
1655450670000|2022-06-17 07:24:30|14312.7|14310.2|14304.2|14302.7|14312.7|14310.3|14303.2|14301.7|180
1655450680000|2022-06-17 07:24:40|14305.1|14303.6|14308|14305.5|14308|14306.5|14305.1|14303.6|62
1655450690000|2022-06-17 07:24:50|14307.9|14306.4|14308|14306.5|14309.9|14307.4|14307.9|14305.5|92
1655450700000|2022-06-17 07:25:00|14307|14305.5|14308.9|14306.4|14308.9|14306.5|14306.1|14304.5|82
1655450710000|2022-06-17 07:25:10|14308|14306.5|14308.9|14306.4|14308.9|14307.4|14308|14306.4|50
1655450720000|2022-06-17 07:25:20|14309.9|14307.4|14308|14306.5|14309.9|14308.4|14307|14305.5|65
1655450730000|2022-06-17 07:25:30|14307|14305.5|14312.7|14311.2|14312.8|14311.2|14307|14305.5|108
1655450740000|2022-06-17 07:25:40|14311.8|14310.2|14310.8|14309.3|14311.8|14310.3|14308.9|14307.4|95
1655450750000|2022-06-17 07:25:50|14309.9|14308.4|14312.7|14311.2|14313.7|14312.2|14309.9|14308.4|24
1655450760000|2022-06-17 07:26:00|14313.7|14312.2|14315.6|14314.1|14317.5|14315.9|14312.7|14311.2|134
1655450770000|2022-06-17 07:26:10|14316.5|14315|14316.5|14315|14319.4|14316.9|14316.5|14315|122
1655450780000|2022-06-17 07:26:20|14315.6|14314.1|14317.5|14316|14319.4|14316.9|14315.6|14314.1|101
1655450790000|2022-06-17 07:26:30|14315.6|14315|14315.6|14314.1|14316.5|14316|14313.7|14311.2|83
1655450800000|2022-06-17 07:26:40|14314.6|14313.1|14320.3|14317.8|14320.3|14318.8|14314.6|14312.1|126
1655450810000|2022-06-17 07:26:50|14319.4|14318.8|14315.6|14314.1|14322.2|14320.7|14315.6|14314.1|314
1655450820000|2022-06-17 07:27:00|14316.5|14315|14315.6|14314.1|14316.6|14315|14314.6|14313.1|103
1655450830000|2022-06-17 07:27:10|14316.5|14315|14313.7|14312.2|14316.5|14315|14312.7|14311.2|76
1655450840000|2022-06-17 07:27:20|14312.7|14311.2|14324.1|14322.6|14324.1|14322.6|14312.7|14311.2|74
1655450850000|2022-06-17 07:27:30|14325.1|14323.6|14326|14324.5|14327|14325|14322.2|14320.7|171
1655450860000|2022-06-17 07:27:40|14326.1|14323.5|14326|14323.5|14327|14324.5|14325.1|14323.5|91
1655450870000|2022-06-17 07:27:50|14325.1|14323.6|14322.2|14320.7|14326|14323.6|14321.3|14319.7|289
1655450880000|2022-06-17 07:28:00|14323.2|14321.7|14323.2|14321.7|14323.2|14321.7|14320.3|14318.8|67
1655450890000|2022-06-17 07:28:10|14322.2|14320.7|14323.2|14321.7|14324.2|14322.6|14321.3|14319.7|70
1655450900000|2022-06-17 07:28:20|14324.1|14321.6|14323.2|14320.7|14324.1|14322.6|14322.2|14320.7|39
1655450910000|2022-06-17 07:28:30|14322.2|14321.7|14321.3|14319.8|14323.2|14321.7|14320.4|14318.9|156
1655450920000|2022-06-17 07:28:40|14321.2|14318.8|14324.1|14322.6|14324.1|14322.6|14320.4|14318.8|154
1655450930000|2022-06-17 07:28:50|14323.2|14321.6|14318.4|14316.9|14323.2|14322.6|14318.4|14316.9|51
1655450940000|2022-06-17 07:29:00|14319.4|14317.9|14320.3|14318.8|14320.3|14318.8|14318.4|14316.9|37
1655450950000|2022-06-17 07:29:10|14320.4|14318.9|14326|14324.5|14326|14324.5|14320.3|14318.8|121
1655450960000|2022-06-17 07:29:20|14327|14325.5|14326|14324.5|14327.9|14326.4|14324.1|14322.6|105
1655450970000|2022-06-17 07:29:30|14327|14325.5|14327.9|14326.4|14327.9|14326.4|14326|14324.5|35
1655450980000|2022-06-17 07:29:40|14327|14325.5|14326|14324.5|14327.9|14325.5|14325.1|14322.6|74
1655450990000|2022-06-17 07:29:50|14327|14323.6|14325.1|14323.6|14327|14323.6|14323.2|14321.6|92
1655451000000|2022-06-17 07:30:00|14324.1|14322.6|14325.1|14323.6|14325.1|14323.6|14321.3|14318.8|169
1655451010000|2022-06-17 07:30:10|14326|14324.5|14329.8|14328.3|14331.8|14329.3|14325.1|14323.5|188
1655451020000|2022-06-17 07:30:20|14328.9|14327.3|14326|14324.5|14329.8|14328.3|14324.1|14322.6|106
1655451030000|2022-06-17 07:30:30|14325.1|14323.6|14329.8|14327.3|14329.8|14327.3|14324.1|14322.6|114
1655451040000|2022-06-17 07:30:40|14331.7|14328.3|14327.9|14325.4|14334.5|14333|14327.9|14325.4|130
1655451050000|2022-06-17 07:30:50|14328.9|14327.4|14324.1|14322.6|14328.9|14327.4|14324.1|14322.6|134
1655451060000|2022-06-17 07:31:00|14324.2|14321.7|14331.7|14330.2|14332.6|14331.1|14322.2|14319.7|351
1655451070000|2022-06-17 07:31:10|14332.6|14331.1|14326|14324.5|14333.5|14332|14325.1|14322.6|95
1655451080000|2022-06-17 07:31:20|14326.1|14324.6|14327.9|14326.4|14328.9|14327.4|14326.1|14324.5|110
1655451090000|2022-06-17 07:31:30|14327|14325.5|14323.2|14321.7|14327.9|14326.4|14323.2|14321.7|239
1655451100000|2022-06-17 07:31:40|14324.1|14322.6|14323.2|14320.7|14325|14323.5|14322.2|14320.7|676
1655451110000|2022-06-17 07:31:50|14322.2|14321.7|14322.2|14320.7|14324.1|14322.6|14318.4|14316.9|162
1655451120000|2022-06-17 07:32:00|14323.2|14321.7|14322.2|14320.7|14323.2|14321.7|14320.3|14318.8|310
1655451130000|2022-06-17 07:32:10|14321.3|14319.8|14323.2|14321.7|14323.2|14321.7|14321.3|14318.8|36
1655451140000|2022-06-17 07:32:20|14324.1|14322.6|14331.7|14329.2|14331.7|14329.2|14323.2|14321.7|190
1655451150000|2022-06-17 07:32:30|14329.8|14328.3|14332.8|14331.3|14333.8|14332.3|14329.8|14328.2|97
1655451160000|2022-06-17 07:32:40|14333.8|14332.2|14331.8|14330.3|14334.9|14333.3|14331.8|14330.3|40
1655451170000|2022-06-17 07:32:50|14332.8|14331.3|14332.8|14331.3|14333.8|14331.3|14329.8|14328.3|13
1655451180000|2022-06-17 07:33:00|14333.8|14332.3|14334.8|14332.3|14334.9|14333.3|14332.8|14331.3|36
1655451190000|2022-06-17 07:33:10|14335.8|14333.3|14335.8|14334.3|14336.8|14335.3|14333.8|14332.3|49
1655451200000|2022-06-17 07:33:20|14336.8|14335.3|14341.8|14340.3|14341.8|14340.3|14334.8|14333.3|174
1655451210000|2022-06-17 07:33:30|14341.9|14340.4|14344.8|14343.3|14345.8|14343.3|14341.9|14340.3|250
1655451220000|2022-06-17 07:33:40|14345.8|14342.4|14347.8|14346.3|14349.8|14347.4|14342.8|14341.3|652
1655451230000|2022-06-17 07:33:50|14346.8|14345.3|14347.8|14345.3|14348.8|14347.3|14345.8|14344.3|103
1655451240000|2022-06-17 07:34:00|14346.8|14346.3|14345.8|14343.3|14347.9|14346.3|14344.8|14343.3|85
1655451250000|2022-06-17 07:34:10|14344.9|14343.4|14347.8|14346.3|14347.8|14346.3|14344.8|14343.3|150
1655451260000|2022-06-17 07:34:20|14348.8|14345.3|14347.8|14346.3|14348.8|14347.3|14345.8|14343.3|144
1655451270000|2022-06-17 07:34:30|14346.8|14345.3|14343.8|14342.3|14346.8|14345.3|14342.8|14341.3|57
1655451280000|2022-06-17 07:34:40|14342.8|14341.3|14339.8|14338.3|14343.8|14342.3|14339.8|14338.3|250
1655451290000|2022-06-17 07:34:50|14338.8|14337.3|14339.8|14337.3|14342.8|14340.4|14337.8|14336.3|85
1655451300000|2022-06-17 07:35:00|14338.9|14337.4|14337.8|14336.3|14341.8|14340.3|14334.8|14333.3|138
1655451310000|2022-06-17 07:35:10|14338.8|14337.3|14339.8|14337.3|14339.8|14338.3|14336.8|14335.3|103
1655451320000|2022-06-17 07:35:20|14338.8|14338.3|14337.8|14336.3|14338.8|14338.3|14336.8|14335.3|68
1655451330000|2022-06-17 07:35:30|14338.8|14337.3|14337.8|14336.3|14339.8|14338.3|14337.8|14336.3|62
1655451340000|2022-06-17 07:35:40|14338.8|14337.3|14338.8|14337.3|14341.8|14340.3|14338.8|14337.3|80
1655451350000|2022-06-17 07:35:50|14339.8|14336.3|14335.8|14334.3|14339.8|14338.3|14335.8|14334.3|70
1655451360000|2022-06-17 07:36:00|14336.8|14333.3|14332.8|14331.3|14336.8|14334.3|14332.8|14331.3|64
1655451370000|2022-06-17 07:36:10|14332.9|14331.4|14332.8|14331.3|14334.8|14333.3|14332.8|14331.3|86
1655451380000|2022-06-17 07:36:20|14332.9|14331.4|14340.8|14339.3|14340.8|14339.3|14332.9|14331.4|65
1655451390000|2022-06-17 07:36:30|14341.8|14340.3|14341.8|14339.3|14341.9|14340.3|14340.8|14339.3|87
1655451400000|2022-06-17 07:36:40|14342.8|14340.3|14339.8|14338.3|14342.9|14341.3|14339.8|14338.3|31
1655451410000|2022-06-17 07:36:50|14340.8|14339.3|14343.8|14342.3|14344.9|14343.3|14340.8|14339.3|50
1655451420000|2022-06-17 07:37:00|14344.8|14343.3|14341.8|14340.3|14344.8|14343.3|14341.8|14340.3|83
1655451430000|2022-06-17 07:37:10|14342.8|14341.3|14341.8|14340.3|14343.8|14342.3|14341.8|14340.3|93
1655451440000|2022-06-17 07:37:20|14340.8|14339.3|14338.8|14337.3|14341.8|14340.3|14338.8|14337.3|52
1655451450000|2022-06-17 07:37:30|14337.8|14336.3|14337.8|14336.3|14338.8|14336.3|14333.8|14332.3|134
1655451460000|2022-06-17 07:37:40|14339.8|14338.3|14338.8|14337.3|14340.8|14339.3|14336.8|14335.3|131
1655451470000|2022-06-17 07:37:50|14338.9|14337.4|14336.8|14335.3|14339.8|14338.3|14335.8|14334.3|91
1655451480000|2022-06-17 07:38:00|14337.8|14336.3|14334.8|14332.3|14337.8|14336.3|14333.8|14332.3|65
1655451490000|2022-06-17 07:38:10|14336.8|14333.3|14336.8|14335.3|14337.9|14336.3|14334.8|14333.3|15
1655451500000|2022-06-17 07:38:20|14335.8|14334.3|14333.8|14332.3|14336.8|14334.3|14333.8|14331.3|20
1655451510000|2022-06-17 07:38:30|14332.8|14331.3|14333.8|14331.3|14333.8|14332.3|14330.8|14329.3|97
1655451520000|2022-06-17 07:38:40|14332.9|14331.4|14338.8|14337.3|14338.8|14337.3|14332.8|14331.3|75
1655451530000|2022-06-17 07:38:50|14337.8|14336.3|14339.8|14337.3|14339.8|14338.3|14336.8|14335.3|131
1655451540000|2022-06-17 07:39:00|14338.8|14338.3|14335.8|14334.3|14338.8|14338.3|14335.8|14334.3|52
1655451550000|2022-06-17 07:39:10|14338.8|14337.3|14342.8|14341.3|14342.8|14341.3|14338.8|14337.3|304
1655451560000|2022-06-17 07:39:20|14341.8|14340.3|14340.8|14339.3|14342.9|14341.3|14338.8|14337.3|50
1655451570000|2022-06-17 07:39:30|14341.8|14338.8|14341.8|14340.3|14341.8|14340.3|14340.8|14338.3|48
1655451580000|2022-06-17 07:39:40|14341.9|14339.4|14340.8|14339.3|14341.9|14339.4|14338.8|14337.3|136
1655451590000|2022-06-17 07:39:50|14341.8|14340.3|14341.8|14340.3|14341.8|14340.3|14338.8|14337.3|42
1655451600000|2022-06-17 07:40:00|14340.8|14339.3|14337.8|14336.3|14340.8|14339.3|14337.8|14336.3|116
1655451610000|2022-06-17 07:40:10|14337.9|14336.4|14340.8|14339.3|14340.8|14339.3|14337.9|14336.4|45
1655451620000|2022-06-17 07:40:20|14339.8|14338.3|14347.8|14346.3|14347.8|14346.3|14339.8|14338.3|200
1655451630000|2022-06-17 07:40:30|14346.8|14345.3|14344.8|14343.3|14346.8|14345.3|14344.8|14342.3|63
1655451640000|2022-06-17 07:40:40|14343.8|14342.3|14344.8|14343.3|14345.8|14344.3|14343.8|14342.3|111
1655451650000|2022-06-17 07:40:50|14344.9|14342.3|14343.8|14342.3|14344.9|14343.4|14342.8|14341.3|32
1655451660000|2022-06-17 07:41:00|14344.8|14343.3|14338.8|14337.3|14344.8|14343.3|14337.8|14336.3|98
1655451670000|2022-06-17 07:41:10|14337.8|14336.3|14335.8|14334.3|14337.8|14337.3|14335.8|14334.3|59
1655451680000|2022-06-17 07:41:20|14336.8|14335.3|14336.8|14335.3|14337.8|14336.3|14336.8|14335.3|61
1655451690000|2022-06-17 07:41:30|14336.9|14335.4|14338.8|14337.3|14339.8|14338.3|14336.8|14335.3|6
1655451700000|2022-06-17 07:41:40|14339.8|14338.3|14337.8|14336.3|14339.8|14338.3|14337.8|14336.3|52
1655451710000|2022-06-17 07:41:50|14338.8|14336.4|14341.8|14340.3|14343.8|14341.4|14337.8|14336.3|78
1655451720000|2022-06-17 07:42:00|14342.8|14341.3|14343.8|14341.3|14343.8|14341.4|14342.8|14341.3|13
1655451730000|2022-06-17 07:42:10|14342.9|14341.4|14346.8|14345.3|14346.8|14345.3|14342.8|14341.3|78
1655451740000|2022-06-17 07:42:20|14344.8|14343.3|14338.8|14337.3|14344.8|14343.3|14338.8|14336.3|358
1655451750000|2022-06-17 07:42:30|14339.8|14337.4|14340.8|14338.3|14340.9|14339.3|14338.8|14336.3|168
1655451760000|2022-06-17 07:42:40|14339.9|14338.4|14339.8|14338.3|14340.8|14339.3|14337.8|14336.3|80
1655451770000|2022-06-17 07:42:50|14338.8|14337.3|14342.8|14341.3|14342.8|14341.3|14338.8|14337.3|139
1655451780000|2022-06-17 07:43:00|14343.8|14342.3|14337.8|14336.3|14343.8|14342.3|14335.8|14334.3|214
1655451790000|2022-06-17 07:43:10|14338.8|14337.3|14336.8|14335.3|14338.8|14337.3|14336.8|14334.3|47
1655451800000|2022-06-17 07:43:20|14337.8|14336.3|14340.8|14338.3|14340.8|14339.3|14336.8|14335.3|245
1655451810000|2022-06-17 07:43:30|14339.9|14338.4|14339.8|14337.3|14340.2|14338.4|14338.8|14337.3|33
1655451820000|2022-06-17 07:43:40|14338.9|14337.4|14337.8|14335.3|14338.9|14337.4|14337.8|14335.3|34
1655451830000|2022-06-17 07:43:50|14336.9|14336.3|14338.8|14336.3|14339.9|14337.4|14335.9|14334.3|60
1655451840000|2022-06-17 07:44:00|14337.8|14336.4|14336.8|14335.3|14338.8|14336.4|14334.8|14333.3|155
1655451850000|2022-06-17 07:44:10|14335.9|14334.4|14337.8|14336.3|14337.8|14336.3|14334.8|14333.3|216
1655451860000|2022-06-17 07:44:20|14336.8|14335.3|14331.8|14329.3|14336.8|14335.3|14330.9|14329.3|74
1655451870000|2022-06-17 07:44:30|14332.8|14330.3|14332.8|14331.3|14333.8|14332.3|14331.8|14330.3|23
1655451880000|2022-06-17 07:44:40|14334.8|14333.3|14333.8|14332.3|14335.8|14334.2|14332.8|14331.3|120
1655451890000|2022-06-17 07:44:50|14334.8|14331.3|14335.8|14334.3|14336.8|14335.3|14334.8|14331.3|163
1655451900000|2022-06-17 07:45:00|14334.8|14333.3|14336.8|14334.3|14336.9|14335.3|14334.8|14333.3|68
1655451910000|2022-06-17 07:45:10|14337.8|14335.3|14339.8|14338.3|14339.8|14338.3|14337.8|14335.3|29
1655451920000|2022-06-17 07:45:20|14342.8|14340.3|14341.8|14340.3|14343.3|14341.3|14340.8|14339.3|97
1655451930000|2022-06-17 07:45:30|14340.8|14339.3|14342.8|14341.3|14343.8|14342.3|14339.8|14338.3|201
1655451940000|2022-06-17 07:45:40|14342.7|14341.2|14342.8|14340.3|14342.8|14341.3|14341.8|14340.3|91
1655451950000|2022-06-17 07:45:50|14343.9|14341.3|14342.8|14341.3|14343.9|14342.3|14341.8|14340.3|83
1655451960000|2022-06-17 07:46:00|14341.8|14340.3|14342.8|14341.3|14342.8|14341.3|14341.8|14340.3|147
1655451970000|2022-06-17 07:46:10|14341.8|14340.3|14344.8|14343.3|14345.8|14344.3|14341.8|14340.3|361
1655451980000|2022-06-17 07:46:20|14344.9|14343.4|14343.8|14342.3|14345.8|14344.3|14343.8|14342.3|150
1655451990000|2022-06-17 07:46:30|14342.8|14341.3|14341.8|14340.3|14342.8|14341.3|14341.8|14339.3|158
1655452000000|2022-06-17 07:46:40|14342.7|14341.2|14342.8|14341.3|14342.9|14341.4|14341.8|14340.3|151
1655452010000|2022-06-17 07:46:50|14342.9|14340.3|14341.8|14340.3|14342.9|14341.3|14341.8|14340.3|59
1655452020000|2022-06-17 07:47:00|14342.8|14341.3|14341.8|14340.3|14342.8|14341.3|14340.8|14339.3|107
1655452030000|2022-06-17 07:47:10|14342.8|14341.3|14342.8|14341.3|14343.8|14341.3|14341.8|14340.3|90
1655452040000|2022-06-17 07:47:20|14343.8|14342.3|14341.8|14340.3|14343.9|14342.3|14340.9|14339.4|132
1655452050000|2022-06-17 07:47:30|14342.8|14341.3|14344.8|14343.3|14344.8|14343.3|14342.8|14341.3|73
1655452060000|2022-06-17 07:47:40|14343.8|14342.3|14343.8|14342.3|14344.8|14342.4|14343.8|14342.3|13
1655452070000|2022-06-17 07:47:50|14342.9|14341.4|14342.8|14341.3|14343.8|14342.3|14341.8|14340.3|78
1655452080000|2022-06-17 07:48:00|14344.8|14343.3|14345.9|14344.4|14345.9|14344.4|14344.8|14343.3|116
1655452090000|2022-06-17 07:48:10|14346.9|14345.4|14349.8|14348.3|14350.8|14349.3|14346.8|14345.3|83
1655452100000|2022-06-17 07:48:20|14350.8|14348.4|14352.8|14351.3|14354.8|14352.3|14349.9|14348.3|90
1655452110000|2022-06-17 07:48:30|14351.8|14350.3|14348.8|14347.3|14351.8|14351.3|14348.8|14347.3|115
1655452120000|2022-06-17 07:48:40|14349.7|14348.2|14349.8|14348.3|14350.8|14349.3|14347.8|14346.3|63
1655452130000|2022-06-17 07:48:50|14350.9|14349.4|14351.9|14350.4|14352.9|14351.4|14350.9|14349.3|121
1655452140000|2022-06-17 07:49:00|14350.9|14349.4|14350.8|14348.3|14351.9|14350.4|14349.8|14348.3|93
1655452150000|2022-06-17 07:49:10|14349.8|14349.3|14348.8|14347.3|14351.8|14350.3|14348.8|14347.2|134
1655452160000|2022-06-17 07:49:20|14349.8|14348.3|14350.8|14349.3|14350.8|14349.3|14349.8|14347.3|118
1655452170000|2022-06-17 07:49:30|14349.8|14348.3|14349.8|14347.3|14349.8|14348.3|14348.8|14347.3|47
1655452180000|2022-06-17 07:49:40|14348.8|14348.3|14351.8|14350.3|14351.8|14350.3|14348.8|14347.3|982
1655452190000|2022-06-17 07:49:50|14352.8|14351.3|14352.8|14351.3|14352.8|14351.3|14351.8|14350.3|66
1655452200000|2022-06-17 07:50:00|14351.9|14350.4|14349.8|14348.3|14351.9|14350.4|14349.8|14348.3|125
1655452210000|2022-06-17 07:50:10|14350.8|14349.3|14350.8|14349.3|14350.8|14349.3|14350.8|14349.3|44
1655452220000|2022-06-17 07:50:20|14351.8|14350.3|14354.8|14353.3|14355.8|14354.3|14350.7|14348.3|139
1655452230000|2022-06-17 07:50:30|14353.8|14352.3|14360.8|14359.3|14360.8|14359.3|14353.8|14352.3|107
1655452240000|2022-06-17 07:50:40|14361.8|14360.3|14360.8|14359.3|14363.8|14362.2|14360.8|14359.3|133
1655452250000|2022-06-17 07:50:50|14359.8|14358.3|14360.8|14358.3|14361.8|14359.3|14359.8|14358.3|125
1655452260000|2022-06-17 07:51:00|14359.8|14359.3|14358.8|14356.3|14360.8|14359.3|14357.8|14356.3|139
1655452270000|2022-06-17 07:51:10|14359.7|14357.3|14361.8|14360.3|14363.8|14362.3|14358.8|14357.2|119
1655452280000|2022-06-17 07:51:20|14360.8|14359.3|14366.8|14365.3|14367.8|14366.3|14360.8|14359.3|314
1655452290000|2022-06-17 07:51:30|14367.8|14366.3|14365.8|14364.3|14367.8|14366.3|14365.8|14364.3|61
1655452300000|2022-06-17 07:51:40|14364.8|14363.3|14362.8|14361.3|14365.8|14364.3|14362.8|14361.3|51
1655452310000|2022-06-17 07:51:50|14363.7|14361.2|14361.8|14359.3|14363.8|14362.2|14360.8|14359.3|80
1655452320000|2022-06-17 07:52:00|14360.8|14360.3|14361.8|14360.3|14362.8|14360.4|14360.8|14359.2|41
1655452330000|2022-06-17 07:52:10|14362.7|14361.2|14366.8|14365.3|14366.9|14365.4|14361.8|14360.3|123
1655452340000|2022-06-17 07:52:20|14367.8|14366.3|14366.8|14365.3|14368.8|14366.3|14365.8|14364.3|262
1655452350000|2022-06-17 07:52:30|14366.9|14364.3|14366.8|14365.3|14366.9|14365.4|14366.8|14364.3|397
1655452360000|2022-06-17 07:52:40|14364.9|14364.3|14363.8|14362.3|14366.8|14364.3|14363.8|14362.3|169
1655452370000|2022-06-17 07:52:50|14364.8|14363.3|14364.8|14363.3|14365.8|14364.3|14362.8|14361.3|70
1655452380000|2022-06-17 07:53:00|14365.8|14364.3|14367.8|14366.3|14367.8|14366.3|14364.8|14363.3|65
1655452390000|2022-06-17 07:53:10|14366.8|14365.3|14365.8|14364.3|14367.8|14366.2|14365.8|14364.3|50
1655452400000|2022-06-17 07:53:20|14364.8|14363.3|14366.8|14364.3|14366.8|14364.3|14364.8|14363.2|305
1655452410000|2022-06-17 07:53:30|14365.8|14365.3|14360.8|14359.3|14365.8|14365.3|14360.8|14359.3|179
1655452420000|2022-06-17 07:53:40|14361.8|14360.2|14357.8|14356.3|14361.8|14360.3|14357.8|14355.3|140
1655452430000|2022-06-17 07:53:50|14356.8|14355.3|14357.7|14356.2|14357.8|14356.3|14355.7|14354.2|143
1655452440000|2022-06-17 07:54:00|14357.8|14356.3|14355.8|14354.3|14357.8|14356.3|14355.8|14354.3|95
1655452450000|2022-06-17 07:54:10|14354.8|14353.3|14352.8|14351.3|14355.8|14354.3|14352.8|14351.3|86
1655452460000|2022-06-17 07:54:20|14351.8|14350.3|14349.8|14348.3|14351.8|14350.3|14348.9|14347.4|43
1655452470000|2022-06-17 07:54:30|14349.7|14348.2|14349.8|14348.3|14350.8|14349.3|14348.9|14347.3|201
1655452480000|2022-06-17 07:54:40|14348.8|14347.3|14349.8|14348.3|14350.8|14349.3|14348.8|14347.3|229
1655452490000|2022-06-17 07:54:50|14350.8|14349.3|14350.8|14349.3|14350.8|14349.3|14350.7|14348.3|46
1655452500000|2022-06-17 07:55:00|14351.6|14348.3|14348.8|14347.3|14351.8|14350.3|14348.8|14347.3|306
1655452510000|2022-06-17 07:55:10|14349.8|14348.3|14350.8|14349.3|14352.7|14350.3|14349.8|14348.3|190
1655452520000|2022-06-17 07:55:20|14349.7|14348.2|14350.8|14349.3|14351.8|14350.2|14349.7|14348.2|54
1655452530000|2022-06-17 07:55:30|14351.8|14350.3|14354.8|14353.3|14354.8|14353.3|14351.8|14350.3|55
1655452540000|2022-06-17 07:55:40|14353.8|14352.3|14353.8|14351.3|14353.8|14353.3|14351.8|14349.3|122
1655452550000|2022-06-17 07:55:50|14350.1|14348.6|14350.8|14349.3|14351.8|14350.3|14350.1|14348.6|249
1655452560000|2022-06-17 07:56:00|14351.8|14350.3|14351.8|14350.3|14352.8|14351.3|14350.8|14349.3|134
1655452570000|2022-06-17 07:56:10|14350.8|14349.3|14351.8|14350.3|14352.8|14351.3|14350.8|14349.3|136
1655452580000|2022-06-17 07:56:20|14350.8|14349.3|14350.8|14349.3|14351.8|14350.3|14350.8|14349.3|29
1655452590000|2022-06-17 07:56:30|14349.9|14348.4|14350.8|14349.3|14352.8|14350.3|14349.8|14348.3|48
1655452600000|2022-06-17 07:56:40|14349.8|14348.3|14350.8|14349.3|14350.8|14349.3|14349.8|14348.3|100
1655452610000|2022-06-17 07:56:50|14349.8|14347.3|14350.8|14349.3|14350.8|14349.3|14349.8|14347.3|105
1655452620000|2022-06-17 07:57:00|14350.7|14349.2|14350.8|14349.3|14350.8|14349.3|14350.7|14348.3|62
1655452630000|2022-06-17 07:57:10|14350.7|14349.2|14349.8|14348.3|14351.8|14350.3|14349.8|14348.3|173
1655452640000|2022-06-17 07:57:20|14348.8|14347.3|14348.8|14347.3|14348.8|14347.3|14346.8|14345.3|59
1655452650000|2022-06-17 07:57:30|14349.7|14348.2|14347.8|14346.3|14349.8|14348.3|14347.7|14346.2|131
1655452660000|2022-06-17 07:57:40|14347.7|14345.3|14348.8|14347.3|14348.8|14347.3|14347.7|14345.3|80
1655452670000|2022-06-17 07:57:50|14348.7|14347.2|14347.8|14346.3|14349.2|14347.3|14347.8|14346.3|108
1655452680000|2022-06-17 07:58:00|14346.8|14345.3|14346.8|14345.3|14347.7|14345.3|14346.8|14345.2|18
1655452690000|2022-06-17 07:58:10|14347.8|14346.3|14348.3|14345.8|14348.8|14347.3|14346.8|14345.3|60
1655452700000|2022-06-17 07:58:20|14346.8|14345.3|14347.8|14346.3|14347.8|14346.3|14345.8|14344.3|30
1655452710000|2022-06-17 07:58:30|14348.7|14346.2|14346.8|14345.3|14349.8|14348.3|14346.8|14345.3|118
1655452720000|2022-06-17 07:58:40|14345.8|14344.3|14346.8|14345.3|14346.8|14345.3|14344.8|14343.3|242
1655452730000|2022-06-17 07:58:50|14345.8|14344.3|14346.8|14345.3|14346.8|14345.3|14344.8|14343.3|76
1655452740000|2022-06-17 07:59:00|14347.8|14346.3|14349.8|14348.3|14349.8|14348.3|14347.8|14346.3|33
1655452750000|2022-06-17 07:59:10|14350.8|14349.3|14348.8|14347.3|14351.8|14349.3|14348.8|14347.3|64
1655452760000|2022-06-17 07:59:20|14347.8|14346.3|14348.8|14347.3|14350.8|14349.3|14347.8|14346.3|247
1655452770000|2022-06-17 07:59:30|14349.8|14348.2|14349.8|14348.3|14349.8|14348.3|14348.8|14347.3|50
1655452780000|2022-06-17 07:59:40|14350.8|14349.3|14350.8|14349.3|14351.8|14350.3|14350.8|14349.3|105
1655452790000|2022-06-17 07:59:50|14351.8|14348.3|14347.8|14346.3|14351.8|14348.3|14346.8|14345.3|59
1655452800000|2022-06-17 08:00:00|14346.9|14345.4|14348.8|14347.3|14348.8|14347.3|14346.8|14344.3|88
1655452810000|2022-06-17 08:00:10|14349.8|14348.3|14348.8|14347.3|14349.8|14348.3|14347.8|14346.3|11
1655452820000|2022-06-17 08:00:20|||||||||15
1655452830000|2022-06-17 08:00:30|14349.8|14348.3|14347.8|14346.3|14349.8|14348.3|14347.8|14346.3|52
1655452840000|2022-06-17 08:00:40|14346.8|14345.3|14346.8|14345.3|14348.8|14346.3|14345.8|14344.3|150
1655452850000|2022-06-17 08:00:50|14345.8|14344.3|14345.8|14344.3|14346.8|14345.3|14345.8|14344.3|46
1655452860000|2022-06-17 08:01:00|14344.8|14343.3|14344.7|14342.2|14344.8|14343.3|14342.8|14341.3|158
1655452870000|2022-06-17 08:01:10|14344.8|14342.3|14344.8|14342.3|14345.2|14343.3|14343.8|14342.2|45
1655452880000|2022-06-17 08:01:20|14343.8|14341.3|14341.8|14340.3|14343.8|14341.3|14340.8|14338.3|107
1655452890000|2022-06-17 08:01:30|14342.7|14341.2|14340.8|14339.3|14342.8|14341.3|14340.8|14339.3|146
1655452900000|2022-06-17 08:01:40|14339.8|14338.3|14338.8|14337.3|14340.8|14339.3|14337.9|14336.4|138
1655452910000|2022-06-17 08:01:50|14339.8|14338.3|14340.8|14338.3|14340.8|14338.3|14339.8|14338.3|81
1655452920000|2022-06-17 08:02:00|14339.8|14337.3|14341.8|14340.3|14341.8|14340.3|14339.8|14337.3|100
1655452930000|2022-06-17 08:02:10|14342.8|14341.3|14344.8|14343.3|14344.8|14343.3|14342.8|14341.3|92
1655452940000|2022-06-17 08:02:20|14345.8|14344.3|14345.8|14344.3|14346.8|14345.3|14345.7|14343.3|376
1655452950000|2022-06-17 08:02:30|14346.8|14344.2|14345.8|14344.3|14346.8|14344.3|14343.8|14342.3|137
1655452960000|2022-06-17 08:02:40|14344.8|14343.3|14344.8|14343.3|14344.8|14343.3|14343.8|14342.3|77
1655452970000|2022-06-17 08:02:50|14343.8|14342.3|14342.8|14341.3|14343.8|14342.3|14341.8|14340.3|68
1655452980000|2022-06-17 08:03:00|14342.7|14341.2|14343.8|14342.3|14343.8|14342.3|14342.7|14340.3|163
1655452990000|2022-06-17 08:03:10|14342.8|14341.3|14342.8|14341.3|14344.8|14343.3|14342.8|14341.3|114
1655453000000|2022-06-17 08:03:20|14342.7|14340.3|14342.8|14341.3|14343.8|14341.3|14341.8|14340.3|63
1655453010000|2022-06-17 08:03:30|14342.7|14341.2|14342.8|14341.3|14343.8|14341.3|14341.9|14340.3|112
1655453020000|2022-06-17 08:03:40|14345.5|14344|14344.8|14343.3|14346.8|14345.3|14344.8|14343.3|349
1655453030000|2022-06-17 08:03:50|14343.8|14342.3|14345.8|14344.3|14345.8|14344.3|14343.8|14342.3|50
1655453040000|2022-06-17 08:04:00|14344.8|14343.3|14345.8|14344.3|14345.8|14344.3|14344.8|14343.3|68
1655453050000|2022-06-17 08:04:10|14344.8|14343.3|14344.8|14343.3|14344.8|14343.3|14342.8|14340.3|79
1655453060000|2022-06-17 08:04:20|14343.8|14342.3|14345.8|14343.3|14345.8|14344.3|14343.8|14342.3|27
1655453070000|2022-06-17 08:04:30|14345.7|14344.2|14345.8|14344.3|14345.8|14344.3|14344.8|14343.3|49
1655453080000|2022-06-17 08:04:40|14344.8|14343.3|14342.8|14340.3|14344.8|14344.3|14342.8|14340.3|97
1655453090000|2022-06-17 08:04:50|14342.7|14341.3|14342.8|14341.3|14342.8|14341.3|14342.7|14340.3|31
1655453100000|2022-06-17 08:05:00|14341.8|14340.3|14345.8|14343.3|14345.8|14344.3|14341.8|14340.3|37
1655453110000|2022-06-17 08:05:10|14345.7|14344.3|14347.8|14346.3|14348.8|14347.3|14345.7|14343.3|50
1655453120000|2022-06-17 08:05:20|14348.8|14347.3|14352.8|14351.3|14353.8|14352.3|14347.8|14347.3|120
1655453130000|2022-06-17 08:05:30|14351.8|14350.3|14353.8|14351.3|14353.8|14352.3|14351.8|14350.3|67
1655453140000|2022-06-17 08:05:40|14352.8|14352.3|14355.8|14354.3|14356.8|14355.3|14352.8|14352.3|100
1655453150000|2022-06-17 08:05:50|14356.8|14355.3|14356.8|14355.3|14356.8|14355.3|14355.8|14353.3|91
1655453160000|2022-06-17 08:06:00|14355.8|14354.3|14353.8|14352.3|14356.8|14355.3|14353.8|14352.3|47
1655453170000|2022-06-17 08:06:10|14354.8|14353.3|14353.8|14352.3|14354.8|14353.3|14353.8|14352.3|100
1655453180000|2022-06-17 08:06:20|14354.8|14353.3|14351.8|14349.3|14354.8|14353.3|14351.7|14349.3|88
1655453190000|2022-06-17 08:06:30|14352.8|14350.3|14349.8|14348.3|14352.8|14351.3|14348.8|14347.3|115
1655453200000|2022-06-17 08:06:40|14349.7|14347.3|14347.8|14346.3|14349.8|14348.3|14347.8|14346.3|57
1655453210000|2022-06-17 08:06:50|14346.8|14345.3|14346.8|14345.3|14347.8|14346.3|14346.8|14345.3|57
1655453220000|2022-06-17 08:07:00|14347.8|14346.3|14346.8|14345.3|14348.8|14346.3|14346.8|14345.3|113
1655453230000|2022-06-17 08:07:10|14345.8|14344.3|14345.8|14343.3|14345.8|14344.3|14344.8|14343.2|159
1655453240000|2022-06-17 08:07:20|14344.8|14342.3|14345.8|14344.3|14345.8|14344.3|14343.8|14342.3|226
1655453250000|2022-06-17 08:07:30|14346.8|14345.3|14345.8|14344.3|14346.8|14345.3|14345.8|14344.3|36
1655453260000|2022-06-17 08:07:40|14346.8|14345.3|14348.8|14347.3|14348.8|14347.3|14346.7|14344.3|68
1655453270000|2022-06-17 08:07:50|14349.8|14348.3|14350.8|14348.3|14350.8|14349.3|14347.8|14346.3|174
1655453280000|2022-06-17 08:08:00|14349.8|14349.3|14351.8|14350.3|14354.8|14353.3|14349.8|14349.3|362
1655453290000|2022-06-17 08:08:10|14352.8|14349.3|14352.8|14350.3|14352.8|14351.3|14351.8|14349.3|84
1655453300000|2022-06-17 08:08:20|14351.8|14351.2|14354.8|14353.3|14355.8|14354.3|14351.8|14351.2|259
1655453310000|2022-06-17 08:08:30|14353.8|14352.3|14353.9|14352.4|14355.8|14354.3|14353.8|14352.3|124
1655453320000|2022-06-17 08:08:40|14354.8|14353.3|14355.8|14353.3|14355.8|14354.3|14354.8|14353.3|114
1655453330000|2022-06-17 08:08:50|14354.8|14354.3|14354.8|14353.3|14355.8|14354.3|14351.8|14350.3|135
1655453340000|2022-06-17 08:09:00|14353.8|14352.3|14355.8|14354.3|14355.8|14354.3|14352.9|14351.4|61
1655453350000|2022-06-17 08:09:10|14356.8|14353.3|14355.8|14353.3|14356.8|14355.3|14354.9|14353.3|74
1655453360000|2022-06-17 08:09:20|14355.7|14354.2|14356.8|14355.3|14356.8|14355.3|14355.7|14354.2|29
1655453370000|2022-06-17 08:09:30|14357.8|14354.3|14356.8|14355.3|14357.8|14356.3|14356.7|14354.2|57
1655453380000|2022-06-17 08:09:40|14355.8|14354.3|14356.8|14354.3|14357.8|14356.3|14355.8|14354.3|103
1655453390000|2022-06-17 08:09:50|14355.8|14355.3|14356.8|14355.3|14356.8|14355.3|14355.7|14353.3|173
1655453400000|2022-06-17 08:10:00|14355.8|14354.3|14354.8|14352.3|14356.8|14355.3|14353.8|14352.3|161
1655453410000|2022-06-17 08:10:10|14354.7|14353.2|14356.8|14354.3|14356.8|14355.3|14353.8|14352.3|189
1655453420000|2022-06-17 08:10:20|14355.8|14353.3|14356.8|14355.3|14356.8|14355.3|14354.8|14353.3|158
1655453430000|2022-06-17 08:10:30|14356.7|14354.3|14354.8|14353.3|14356.7|14355.3|14354.8|14353.3|131
1655453440000|2022-06-17 08:10:40|14355.8|14354.3|14355.8|14354.3|14356.8|14355.3|14354.8|14353.3|48
1655453450000|2022-06-17 08:10:50|14354.8|14353.3|14355.8|14354.3|14355.8|14354.3|14352.8|14351.3|429
1655453460000|2022-06-17 08:11:00|14354.8|14353.3|14349.8|14348.3|14354.8|14353.3|14349.8|14348.3|145
1655453470000|2022-06-17 08:11:10|14349.7|14348.2|14348.8|14347.3|14349.8|14348.3|14345.8|14344.3|129
1655453480000|2022-06-17 08:11:20|14347.8|14346.3|14347.8|14346.3|14348.7|14347.2|14346.8|14345.2|190
1655453490000|2022-06-17 08:11:30|14348.7|14347.2|14348.8|14346.3|14348.8|14347.3|14345.8|14344.3|169
1655453500000|2022-06-17 08:11:40|14347.8|14347.3|14351.8|14349.3|14351.8|14350.3|14347.8|14346.3|166
1655453510000|2022-06-17 08:11:50|14350.8|14348.8|14353.8|14351.3|14354.7|14352.3|14350.8|14348.8|122
1655453520000|2022-06-17 08:12:00|14352.8|14352.3|14356.8|14355.3|14357.8|14356.3|14352.8|14351.3|183
1655453530000|2022-06-17 08:12:10|14355.8|14354.3|14359.8|14358.3|14359.8|14358.3|14355.8|14354.3|180
1655453540000|2022-06-17 08:12:20|14359.7|14357.2|14361.8|14360.3|14361.8|14360.3|14359.7|14357.2|105
1655453550000|2022-06-17 08:12:30|14360.8|14359.3|14361.8|14360.3|14362.8|14360.3|14360.8|14359.3|102
1655453560000|2022-06-17 08:12:40|14362.7|14361.2|14366.8|14365.3|14366.8|14365.3|14362.7|14360.3|169
1655453570000|2022-06-17 08:12:50|14365.8|14364.3|14366.8|14365.3|14368.8|14367.3|14365.8|14364.3|318
1655453580000|2022-06-17 08:13:00|14365.8|14364.3|14364.7|14363.2|14365.8|14365.3|14363.8|14362.3|141
1655453590000|2022-06-17 08:13:10|14364.8|14363.3|14367.8|14365.3|14367.8|14366.3|14363.8|14362.3|221
1655453600000|2022-06-17 08:13:20|14366.8|14366.3|14367.8|14366.3|14367.8|14366.3|14366.8|14365.3|38
1655453610000|2022-06-17 08:13:30|14368.7|14367.2|14366.8|14365.3|14368.8|14367.3|14366.8|14365.3|77
1655453620000|2022-06-17 08:13:40|14365.8|14364.3|14368.8|14367.3|14368.8|14367.3|14365.8|14364.3|44
1655453630000|2022-06-17 08:13:50|14367.8|14366.3|14370.8|14368.3|14370.8|14369.3|14367.8|14366.3|132
1655453640000|2022-06-17 08:14:00|14369.8|14369.3|14373.8|14371.3|14373.8|14372.3|14369.8|14368.3|56
1655453650000|2022-06-17 08:14:10|14372.8|14372.3|14373.8|14372.3|14374.8|14373.3|14372.8|14371.3|164
1655453660000|2022-06-17 08:14:20|14372.8|14371.3|14373.8|14372.3|14374.8|14373.3|14371.9|14370.4|206
1655453670000|2022-06-17 08:14:30|14373.7|14371.2|14376.8|14374.3|14376.8|14374.3|14372.8|14371.2|97
1655453680000|2022-06-17 08:14:40|14375.9|14374.4|14376.8|14375.3|14377.8|14376.3|14375.8|14374.2|85
1655453690000|2022-06-17 08:14:50|14377.8|14376.3|14378.8|14377.3|14379.8|14377.3|14377.8|14376.2|66
1655453700000|2022-06-17 08:15:00|14379.8|14378.2|14378.8|14377.3|14379.8|14378.3|14378.8|14377.3|172
1655453710000|2022-06-17 08:15:10|14379.6|14378.1|14377.7|14375.2|14379.6|14378.1|14376.8|14375.2|66
1655453720000|2022-06-17 08:15:20|14377.8|14375.3|14370.8|14369.3|14377.8|14375.3|14370.8|14369.3|94
1655453730000|2022-06-17 08:15:30|14369.8|14368.3|14369.7|14367.2|14372.8|14371.3|14367.7|14366.2|101
1655453740000|2022-06-17 08:15:40|14368.8|14367.3|14374.7|14373.2|14376.7|14375.2|14368.7|14367.2|705
1655453750000|2022-06-17 08:15:50|14373.7|14371.2|14372.7|14371.2|14373.7|14372.2|14371.7|14369.2|103
1655453760000|2022-06-17 08:16:00|14374.7|14373.2|14375.7|14374.2|14375.7|14374.2|14372.7|14371.2|132
1655453770000|2022-06-17 08:16:10|14376.7|14375.2|14375.7|14374.2|14376.7|14375.2|14374.7|14373.2|104
1655453780000|2022-06-17 08:16:20|14376.6|14375.1|14380.7|14379.2|14381.8|14380.2|14375.7|14374.2|211
1655453790000|2022-06-17 08:16:30|14382.7|14381.2|14379.7|14377.2|14383.7|14381.2|14379.6|14377.2|152
1655453800000|2022-06-17 08:16:40|14378.7|14378.2|14378.7|14377.2|14380.7|14379.2|14378.7|14377.2|72
1655453810000|2022-06-17 08:16:50|14379.7|14378.2|14380.7|14378.2|14382.8|14381.2|14379.7|14378.2|252
1655453820000|2022-06-17 08:17:00|14379.7|14378.3|14380.7|14379.2|14382.7|14380.2|14379.7|14378.2|334
1655453830000|2022-06-17 08:17:10|14379.7|14378.2|14379.7|14378.2|14381.4|14379.9|14378.7|14377.2|364
1655453840000|2022-06-17 08:17:20|14378.7|14377.2|14381.7|14379.2|14382.7|14381.2|14378.7|14377.2|138
1655453850000|2022-06-17 08:17:30|14380.7|14379.3|14379.7|14378.2|14381.7|14380.2|14379.7|14378.2|97
1655453860000|2022-06-17 08:17:40|14378.8|14376.3|14376.7|14375.2|14378.8|14376.3|14376.7|14374.2|42
1655453870000|2022-06-17 08:17:50|14375.8|14374.2|14372.7|14371.2|14375.8|14374.3|14372.7|14370.3|103
1655453880000|2022-06-17 08:18:00|14371.7|14370.2|14372.7|14371.2|14374.7|14373.2|14371.7|14370.2|143
1655453890000|2022-06-17 08:18:10|14373.7|14372.2|14380.7|14379.2|14380.7|14379.2|14372.7|14371.2|277
1655453900000|2022-06-17 08:18:20|14379.7|14378.2|14376.7|14375.2|14380.7|14379.2|14375.7|14374.2|157
1655453910000|2022-06-17 08:18:30|14377.6|14376.1|14377.7|14376.2|14377.7|14376.2|14376.7|14375.2|10
1655453920000|2022-06-17 08:18:40|14378.7|14377.2|14379.7|14378.2|14380.7|14379.2|14377.7|14376.2|87
1655453930000|2022-06-17 08:18:50|14378.7|14377.2|14379.7|14378.2|14379.7|14378.2|14377.8|14376.3|178
1655453940000|2022-06-17 08:19:00|14378.8|14377.3|14381.7|14380.2|14381.7|14380.2|14378.8|14377.3|140
1655453950000|2022-06-17 08:19:10|14380.7|14379.2|14379.7|14378.2|14380.7|14379.2|14378.8|14377.3|35
1655453960000|2022-06-17 08:19:20|14380.7|14378.3|14382.7|14381.2|14383.7|14382.2|14380.7|14378.3|406
1655453970000|2022-06-17 08:19:30|14381.7|14380.2|14379.7|14378.2|14381.7|14380.2|14379.7|14378.2|34
1655453980000|2022-06-17 08:19:40|14379.8|14378.3|14380.7|14379.2|14382.7|14381.2|14379.8|14378.3|48
1655453990000|2022-06-17 08:19:50|14379.7|14378.2|14382.7|14381.2|14383.8|14381.3|14379.7|14378.2|152
1655454000000|2022-06-17 08:20:00|14383.7|14382.2|14384.7|14382.2|14384.7|14383.2|14382.7|14381.2|132
1655454010000|2022-06-17 08:20:10|14383.7|14383.2|14378.7|14377.2|14384.7|14383.2|14378.7|14377.2|69
1655454020000|2022-06-17 08:20:20|14379.6|14378.1|14382.7|14381.2|14382.7|14381.2|14379.6|14377.2|78
1655454030000|2022-06-17 08:20:30|14383.7|14382.2|14383.7|14382.2|14385.7|14384.2|14383.7|14382.2|103
1655454040000|2022-06-17 08:20:40|14382.7|14381.2|14382.7|14381.2|14383.7|14382.2|14381.7|14380.2|85
1655454050000|2022-06-17 08:20:50|14383.7|14382.2|14384.7|14383.2|14385.7|14383.3|14382.7|14381.2|61
1655454060000|2022-06-17 08:21:00|14385.7|14384.2|14386.7|14385.2|14387.7|14386.2|14385.7|14384.2|223
1655454070000|2022-06-17 08:21:10|14388.7|14386.2|14390.7|14389.2|14391.7|14390.2|14387.7|14386.2|200
1655454080000|2022-06-17 08:21:20|14391.7|14390.2|14394.7|14393.2|14395.7|14394.2|14391.7|14390.2|363
1655454090000|2022-06-17 08:21:30|14395.7|14394.2|14397.7|14396.2|14397.7|14396.2|14395.7|14394.2|102
1655454100000|2022-06-17 08:21:40|14397.8|14395.3|14396.7|14395.2|14397.8|14396.2|14395.7|14394.2|115
1655454110000|2022-06-17 08:21:50|14397.6|14396.1|14398.7|14397.2|14399.6|14398.1|14396.7|14395.2|195
1655454120000|2022-06-17 08:22:00|14397.7|14396.2|14400.7|14399.2|14401.7|14400.2|14397.7|14396.2|158
1655454130000|2022-06-17 08:22:10|14399.7|14398.2|14396.7|14395.2|14399.7|14398.2|14393.7|14392.2|68
1655454140000|2022-06-17 08:22:20|14397.7|14394.2|14392.7|14391.2|14397.7|14394.2|14392.7|14391.2|189
1655454150000|2022-06-17 08:22:30|14391.8|14390.3|14393.7|14392.2|14396.8|14395.3|14391.8|14390.3|292
1655454160000|2022-06-17 08:22:40|14393.8|14392.3|14392.7|14391.2|14394.7|14393.2|14392.7|14391.2|74
1655454170000|2022-06-17 08:22:50|14393.7|14391.3|14396.7|14395.2|14397.7|14396.2|14392.7|14391.2|165
1655454180000|2022-06-17 08:23:00|14395.7|14394.2|14394.7|14392.2|14395.7|14394.2|14393.7|14392.2|159
1655454190000|2022-06-17 08:23:10|14393.8|14392.3|14388.7|14387.2|14393.8|14392.3|14388.7|14387.2|120
1655454200000|2022-06-17 08:23:20|14389.7|14388.2|14390.7|14389.2|14393.7|14392.2|14389.7|14388.2|101
1655454210000|2022-06-17 08:23:30|14391.7|14390.2|14394.7|14393.2|14394.8|14393.2|14391.7|14389.2|242
1655454220000|2022-06-17 08:23:40|14393.8|14392.2|14395.7|14394.2|14395.7|14394.2|14393.8|14392.2|380
1655454230000|2022-06-17 08:23:50|14396.8|14395.3|14396.7|14394.2|14398.7|14397.2|14395.7|14394.2|190
1655454240000|2022-06-17 08:24:00|14397.7|14395.2|14399.7|14398.2|14399.7|14398.2|14395.7|14394.2|339
1655454250000|2022-06-17 08:24:10|14400.8|14398.3|14400.7|14399.2|14400.8|14399.3|14398.7|14397.2|119
1655454260000|2022-06-17 08:24:20|14399.7|14398.2|14397.7|14396.2|14399.7|14398.2|14397.7|14396.2|101
1655454270000|2022-06-17 08:24:30|14397.8|14396.3|14398.7|14397.2|14398.7|14397.2|14397.7|14395.2|87
1655454280000|2022-06-17 08:24:40|14399.7|14397.3|14399.7|14398.2|14399.8|14398.2|14398.7|14397.2|104
1655454290000|2022-06-17 08:24:50|14401.7|14399.2|14398.7|14397.2|14401.7|14399.3|14398.7|14397.2|189
1655454300000|2022-06-17 08:25:00|14397.7|14396.2|14397.7|14396.2|14398.7|14396.2|14395.7|14394.2|170
1655454310000|2022-06-17 08:25:10|14398.7|14395.2|14395.7|14393.2|14398.7|14397.2|14394.7|14393.2|134
1655454320000|2022-06-17 08:25:20|14394.7|14393.3|14399.7|14398.2|14400.7|14399.2|14394.7|14393.2|98
1655454330000|2022-06-17 08:25:30|14400.7|14399.2|14398.7|14396.2|14400.7|14399.2|14398.7|14396.2|50
1655454340000|2022-06-17 08:25:40|14397.8|14396.3|14396.7|14394.2|14398.7|14396.3|14396.7|14394.2|100
1655454350000|2022-06-17 08:25:50|14395.7|14393.3|14393.7|14391.2|14395.8|14394.2|14391.7|14390.2|96
1655454360000|2022-06-17 08:26:00|14394.7|14392.2|14391.7|14390.2|14395.7|14394.1|14389.8|14388.3|227
1655454370000|2022-06-17 08:26:10|14390.7|14389.2|14394.7|14393.2|14394.8|14393.2|14390.7|14389.2|386
1655454380000|2022-06-17 08:26:20|14395.7|14394.2|14398.7|14397.2|14400.7|14399.2|14395.7|14394.2|169
1655454390000|2022-06-17 08:26:30|14399.7|14398.2|14400.7|14399.2|14400.7|14399.2|14396.7|14395.2|118
1655454400000|2022-06-17 08:26:40|14401.7|14400.2|14401.7|14400.2|14402.7|14400.2|14399.7|14398.2|74
1655454410000|2022-06-17 08:26:50|14402.7|14401.2|14402.7|14401.2|14404.7|14403.2|14402.7|14401.2|77
1655454420000|2022-06-17 08:27:00|14401.7|14400.2|14404.7|14403.2|14407.6|14406.1|14399.7|14398.2|317
1655454430000|2022-06-17 08:27:10|14404.8|14402.3|14404.7|14403.2|14404.8|14403.2|14403.7|14402.2|42
1655454440000|2022-06-17 08:27:20|14403.8|14402.3|14398.7|14397.2|14404.7|14403.2|14397.7|14396.2|70
1655454450000|2022-06-17 08:27:30|14399.6|14396.2|14395.7|14394.2|14399.7|14398.2|14395.7|14394.2|153
1655454460000|2022-06-17 08:27:40|14393.8|14392.3|14391.7|14390.2|14394.7|14393.2|14391.7|14390.2|80
1655454470000|2022-06-17 08:27:50|14392.7|14391.2|14392.7|14391.2|14394.7|14393.2|14391.7|14390.2|221
1655454480000|2022-06-17 08:28:00|14391.8|14390.3|14390.7|14388.2|14391.8|14390.3|14389.7|14387.2|227
1655454490000|2022-06-17 08:28:10|14389.8|14388.3|14390.7|14389.2|14392.7|14390.2|14389.7|14388.2|193
1655454500000|2022-06-17 08:28:20|14391.7|14390.2|14390.7|14389.2|14392.7|14391.2|14390.7|14389.2|91
1655454510000|2022-06-17 08:28:30|14391.7|14390.2|14393.7|14392.2|14393.7|14392.2|14389.8|14388.2|120
1655454520000|2022-06-17 08:28:40|14394.7|14393.2|14396.7|14395.2|14397.7|14396.2|14393.7|14392.2|470
1655454530000|2022-06-17 08:28:50|14395.8|14394.3|14398.7|14397.2|14400.7|14399.2|14395.8|14394.3|130
1655454540000|2022-06-17 08:29:00|14398.8|14397.3|14399.7|14398.2|14400.8|14399.2|14398.7|14397.2|155
1655454550000|2022-06-17 08:29:10|14400.7|14399.2|14403.7|14402.2|14404.7|14403.2|14400.7|14399.2|198
1655454560000|2022-06-17 08:29:20|14404.7|14403.2|14408.7|14407.2|14408.7|14407.2|14403.7|14402.2|116
1655454570000|2022-06-17 08:29:30|14409.7|14408.2|14408.7|14407.2|14410.7|14408.2|14408.7|14407.2|113
1655454580000|2022-06-17 08:29:40|14409.7|14408.2|14410.7|14408.2|14410.8|14408.3|14408.7|14407.2|329
1655454590000|2022-06-17 08:29:50|14409.8|14408.3|14408.8|14407.3|14410.7|14409.2|14408.8|14407.3|303
1655454600000|2022-06-17 08:30:00|14409.7|14408.2|14406.7|14405.2|14409.7|14408.2|14405.7|14404.2|261
1655454610000|2022-06-17 08:30:10|14405.7|14404.2|14403.7|14402.2|14405.7|14404.2|14400.7|14399.2|145
1655454620000|2022-06-17 08:30:20|14404.7|14403.2|14406.7|14404.2|14406.7|14404.2|14404.7|14403.2|599
1655454630000|2022-06-17 08:30:30|14405.7|14403.2|14403.7|14401.2|14405.7|14404.2|14402.7|14401.2|126
1655454640000|2022-06-17 08:30:40|14401.9|14402.2|14398.7|14397.2|14401.9|14402.2|14398.7|14397.2|161
1655454650000|2022-06-17 08:30:50|14399.7|14398.2|14398.7|14397.2|14399.8|14398.2|14398.7|14397.2|535
1655454660000|2022-06-17 08:31:00|14398.8|14397.3|14397.7|14396.2|14399.7|14398.2|14396.7|14395.2|114
1655454670000|2022-06-17 08:31:10|14396.7|14395.2|14396.7|14395.2|14396.8|14396.2|14395.7|14394.2|159
1655454680000|2022-06-17 08:31:20|14397.7|14396.2|14398.7|14397.2|14398.7|14397.2|14397.7|14396.2|235
1655454690000|2022-06-17 08:31:30|14399.7|14398.2|14398.7|14397.2|14400.7|14399.2|14398.7|14397.2|150
1655454700000|2022-06-17 08:31:40|14397.7|14396.2|14400.7|14399.2|14400.7|14399.2|14397.7|14396.2|166
1655454710000|2022-06-17 08:31:50|14399.7|14398.2|14398.7|14397.2|14400.7|14399.2|14398.7|14397.2|88
1655454720000|2022-06-17 08:32:00|14397.7|14396.2|14398.7|14397.2|14398.7|14397.2|14397.7|14396.2|52
1655454730000|2022-06-17 08:32:10|14399.7|14398.2|14397.7|14396.2|14399.7|14398.2|14397.7|14396.2|80
1655454740000|2022-06-17 08:32:20|14398.7|14395.2|14397.7|14396.2|14398.7|14397.2|14396.7|14395.2|98
1655454750000|2022-06-17 08:32:30|14398.7|14395.2|14403.7|14401.2|14403.8|14402.2|14398.7|14395.2|242
1655454760000|2022-06-17 08:32:40|14404.7|14402.2|14402.7|14401.2|14404.7|14403.2|14402.7|14401.2|420
1655454770000|2022-06-17 08:32:50|14401.8|14400.3|14401.7|14400.2|14402.7|14401.2|14401.7|14400.2|95
1655454780000|2022-06-17 08:33:00|14400.8|14399.3|14401.7|14400.2|14401.7|14400.2|14400.8|14399.3|158
1655454790000|2022-06-17 08:33:10|14400.7|14399.2|14401.7|14400.2|14402.7|14400.2|14400.7|14399.2|55
1655454800000|2022-06-17 08:33:20|14403.7|14402.2|14403.7|14402.2|14403.7|14402.2|14403.7|14401.2|93
1655454810000|2022-06-17 08:33:30|14404.7|14403.2|14405.7|14404.2|14406.7|14405.2|14404.7|14403.2|213
1655454820000|2022-06-17 08:33:40|14406.7|14403.2|14404.7|14403.2|14406.7|14404.2|14403.7|14402.2|71
1655454830000|2022-06-17 08:33:50|||||||||4
1655454840000|2022-06-17 08:34:00|14403.7|14402.2|14402.7|14401.2|14404.7|14403.2|14402.7|14401.2|115
1655454850000|2022-06-17 08:34:10|14403.7|14402.2|14407.7|14406.2|14407.7|14406.2|14402.7|14402.2|51
1655454860000|2022-06-17 08:34:20|14406.7|14405.2|14408.7|14407.2|14408.7|14407.2|14406.7|14405.2|98
1655454870000|2022-06-17 08:34:30|14409.7|14408.2|14408.8|14407.3|14409.7|14408.2|14408.7|14407.2|83
1655454880000|2022-06-17 08:34:40|14409.7|14407.2|14408.7|14407.2|14409.7|14408.2|14407.7|14406.2|142
1655454890000|2022-06-17 08:34:50|14407.8|14406.3|14407.7|14406.2|14407.8|14406.3|14406.7|14405.2|70
1655454900000|2022-06-17 08:35:00|14406.7|14405.2|14403.7|14402.2|14406.7|14405.2|14403.7|14402.2|495
1655454910000|2022-06-17 08:35:10|14404.7|14403.2|14403.7|14402.2|14406.7|14404.2|14403.7|14402.2|193
1655454920000|2022-06-17 08:35:20|14404.7|14402.3|14406.7|14405.2|14406.7|14405.2|14403.7|14402.2|97
1655454930000|2022-06-17 08:35:30|14405.7|14404.2|14405.7|14404.2|14406.7|14405.2|14404.7|14403.2|85
1655454940000|2022-06-17 08:35:40|14404.7|14403.2|14402.7|14401.2|14405.7|14404.2|14402.7|14401.2|180
1655454950000|2022-06-17 08:35:50|14401.7|14400.2|14403.7|14402.2|14403.7|14402.2|14401.7|14399.3|574
1655454960000|2022-06-17 08:36:00|14402.7|14401.2|14402.7|14401.2|14402.7|14401.2|14401.7|14400.2|25
1655454970000|2022-06-17 08:36:10|14400.7|14399.2|14403.7|14402.2|14403.7|14402.2|14399.7|14398.2|376
1655454980000|2022-06-17 08:36:20|14402.7|14401.2|14401.7|14400.2|14404.7|14403.2|14401.7|14400.2|255
1655454990000|2022-06-17 08:36:30|14402.7|14400.3|14396.7|14395.2|14402.8|14400.3|14396.7|14395.2|206
1655455000000|2022-06-17 08:36:40|14397.7|14394.2|14398.7|14397.2|14399.7|14397.2|14396.7|14394.2|92
1655455010000|2022-06-17 08:36:50|14399.7|14397.3|14396.7|14395.2|14399.7|14397.3|14393.7|14392.2|155
1655455020000|2022-06-17 08:37:00|14395.7|14394.2|14397.7|14396.2|14398.7|14396.2|14395.7|14394.2|192
1655455030000|2022-06-17 08:37:10|14398.7|14397.2|14398.7|14397.2|14399.7|14398.2|14397.7|14396.2|149
1655455040000|2022-06-17 08:37:20|14399.7|14398.2|14400.7|14399.2|14402.7|14401.2|14398.7|14397.2|701
1655455050000|2022-06-17 08:37:30|14401.7|14400.2|14401.7|14399.2|14401.7|14400.2|14400.6|14399.1|134
1655455060000|2022-06-17 08:37:40|14400.8|14399.3|14400.7|14399.2|14401.7|14400.2|14399.7|14398.2|190
1655455070000|2022-06-17 08:37:50|14398.7|14397.2|14396.7|14395.2|14399.7|14398.2|14395.7|14394.2|232
1655455080000|2022-06-17 08:38:00|14397.7|14396.2|14396.7|14395.2|14398.7|14397.2|14395.7|14394.2|103
1655455090000|2022-06-17 08:38:10|14395.7|14394.2|14397.7|14396.2|14397.7|14396.2|14395.7|14394.2|1079
1655455100000|2022-06-17 08:38:20|14396.7|14395.2|14396.7|14394.2|14398.8|14397.2|14395.7|14394.2|119
1655455110000|2022-06-17 08:38:30|14395.7|14395.1|14395.7|14394.2|14397.7|14396.2|14394.7|14393.2|149
1655455120000|2022-06-17 08:38:40|14396.7|14395.2|14397.7|14395.2|14397.7|14396.2|14396.7|14395.2|84
1655455130000|2022-06-17 08:38:50|14396.7|14396.1|14396.7|14395.2|14399.7|14398.2|14396.7|14395.2|230
1655455140000|2022-06-17 08:39:00|14395.7|14394.2|14399.7|14398.2|14399.7|14398.2|14394.7|14393.2|510
1655455150000|2022-06-17 08:39:10|14401.5|14400|14400.7|14399.2|14401.7|14400.2|14400.7|14398.2|595
1655455160000|2022-06-17 08:39:20|14400.8|14399.3|14396.7|14395.2|14401.7|14400.2|14395.7|14394.2|157
1655455170000|2022-06-17 08:39:30|14395.8|14394.2|14390.7|14389.2|14396.7|14395.2|14390.7|14389.2|300
1655455180000|2022-06-17 08:39:40|14391.7|14390.2|14394.7|14392.2|14394.7|14393.2|14391.7|14390.2|343
1655455190000|2022-06-17 08:39:50|14393.7|14393.2|14395.7|14394.2|14395.8|14394.2|14393.7|14392.2|99
1655455200000|2022-06-17 08:40:00|14396.7|14395.2|14394.7|14393.2|14396.7|14395.2|14394.7|14392.7|308
1655455210000|2022-06-17 08:40:10|14395.7|14394.2|14395.7|14394.2|14396.7|14395.2|14394.7|14393.2|384
1655455220000|2022-06-17 08:40:20|14396.7|14395.2|14401.7|14399.2|14401.7|14399.2|14395.7|14394.2|138
1655455230000|2022-06-17 08:40:30|14402.7|14400.2|14401.7|14400.2|14403.7|14402.2|14401.7|14400.2|332
1655455240000|2022-06-17 08:40:40|14400.8|14399.2|14400.7|14398.2|14401.8|14400.2|14399.7|14398.2|38
1655455250000|2022-06-17 08:40:50|14399.7|14397.2|14396.6|14395.1|14399.7|14398.2|14396.6|14394.2|187
1655455260000|2022-06-17 08:41:00|14397.7|14396.2|14398.7|14397.2|14398.8|14397.2|14396.7|14395.2|511
1655455270000|2022-06-17 08:41:10|14397.7|14396.2|14396.7|14395.2|14398.7|14397.2|14396.7|14395.2|37
1655455280000|2022-06-17 08:41:20|14397.7|14396.2|14397.7|14396.2|14397.8|14396.3|14396.7|14395.2|124
1655455290000|2022-06-17 08:41:30|14396.8|14395.3|14396.8|14395.3|14397.7|14396.2|14395.7|14394.2|92
1655455300000|2022-06-17 08:41:40|14396.7|14395.2|14393.7|14392.2|14396.7|14395.2|14393.7|14392.2|249
1655455310000|2022-06-17 08:41:50|14393.8|14392.3|14394.7|14393.2|14395.6|14394.1|14393.7|14392.2|86
1655455320000|2022-06-17 08:42:00|14395.7|14393.3|14396.7|14395.2|14396.7|14395.2|14394.7|14393.2|19
1655455330000|2022-06-17 08:42:10|14395.7|14394.2|14398.7|14397.2|14398.7|14397.2|14395.7|14394.2|106
1655455340000|2022-06-17 08:42:20|14399.7|14398.2|14399.7|14398.2|14399.7|14398.2|14399.7|14398.2|62
1655455350000|2022-06-17 08:42:30|14399.6|14397.1|14400.7|14399.2|14400.7|14399.2|14399.6|14397.1|86
1655455360000|2022-06-17 08:42:40|14401.6|14399.1|14399.7|14398.2|14401.7|14400.2|14399.7|14398.2|97
1655455370000|2022-06-17 08:42:50|14399.6|14398.1|14400.7|14399.2|14400.7|14399.2|14399.6|14397.2|72
1655455380000|2022-06-17 08:43:00|14399.7|14398.2|14400.7|14398.2|14400.7|14399.2|14399.7|14398.2|27
1655455390000|2022-06-17 08:43:10|14401.2|14399.2|14400.7|14399.2|14401.2|14399.2|14399.7|14398.2|38
1655455400000|2022-06-17 08:43:20|14399.7|14398.2|14399.7|14398.2|14400.7|14399.2|14397.7|14396.2|766
1655455410000|2022-06-17 08:43:30|14399.6|14398.1|14400.7|14399.2|14401.7|14400.2|14399.6|14398.1|52
1655455420000|2022-06-17 08:43:40|14401.7|14400.2|14401.7|14400.2|14401.7|14400.2|14401.6|14399.2|100
1655455430000|2022-06-17 08:43:50|14400.7|14399.2|14400.7|14399.2|14400.7|14399.2|14400.6|14398.2|71
1655455440000|2022-06-17 08:44:00|14400.6|14398.2|14402.7|14401.2|14402.7|14401.2|14399.7|14398.1|101
1655455450000|2022-06-17 08:44:10|14401.7|14400.2|14405.7|14404.2|14405.7|14404.2|14400.7|14399.2|413
1655455460000|2022-06-17 08:44:20|14406.7|14405.2|14408.7|14407.2|14410.7|14409.2|14406.6|14405.1|281
1655455470000|2022-06-17 08:44:30|14408.3|14406.2|14390.7|14389.2|14408.3|14406.2|14388.7|14387.2|760
1655455480000|2022-06-17 08:44:40|14389.7|14388.2|14406.6|14405.1|14406.6|14405.1|14388.7|14387.2|554
1655455490000|2022-06-17 08:44:50|14405.7|14404.2|14397.8|14396.3|14405.7|14404.2|14397.7|14396.2|346
1655455500000|2022-06-17 08:45:00|14397.7|14396.2|14389.7|14387.2|14398.7|14397.2|14388.7|14387.2|434
1655455510000|2022-06-17 08:45:10|14387.7|14386.2|14386.7|14385.2|14388.7|14387.2|14383.7|14382.2|425
1655455520000|2022-06-17 08:45:20|14387.7|14386.2|14383.7|14382.2|14390.6|14388.2|14383.7|14382.2|187
1655455530000|2022-06-17 08:45:30|14384.6|14382.1|14377.7|14376.2|14385.7|14384.2|14377.7|14376.2|605
1655455540000|2022-06-17 08:45:40|14376.7|14375.2|14364.7|14363.2|14376.7|14375.2|14362.7|14361.1|502
1655455550000|2022-06-17 08:45:50|14364.8|14362.2|14372.7|14371.2|14375.7|14374.2|14364.7|14362.2|436
1655455560000|2022-06-17 08:46:00|14371.7|14370.2|14369.7|14368.2|14374.7|14373.2|14369.7|14368.1|357
1655455570000|2022-06-17 08:46:10|14369.8|14368.3|14374.7|14373.2|14375.7|14374.2|14369.8|14368.3|222
1655455580000|2022-06-17 08:46:20|14375.6|14374.1|14375.7|14374.2|14377.7|14376.2|14371.6|14369.2|308
1655455590000|2022-06-17 08:46:30|14374.7|14373.2|14370.7|14369.2|14374.7|14373.2|14370.6|14368.1|316
1655455600000|2022-06-17 08:46:40|14371.7|14370.2|14369.7|14368.2|14372.7|14371.2|14366.7|14365.2|293
1655455610000|2022-06-17 08:46:50|14370.7|14369.2|14369.7|14368.2|14370.7|14369.2|14367.7|14366.2|156
1655455620000|2022-06-17 08:47:00|14369.6|14368.1|14367.6|14366.1|14373.7|14371.2|14367.6|14365.2|252
1655455630000|2022-06-17 08:47:10|14366.7|14365.2|14366.7|14364.2|14368.7|14367.2|14361.7|14360.2|321
1655455640000|2022-06-17 08:47:20|14365.7|14365.1|14371.7|14369.2|14371.7|14370.2|14365.7|14365.1|307
1655455650000|2022-06-17 08:47:30|14370.7|14370.2|14374.7|14373.2|14376.6|14375.1|14370.7|14370.1|140
1655455660000|2022-06-17 08:47:40|14375.6|14374.1|14364.7|14363.2|14375.7|14374.2|14364.7|14363.2|187
1655455670000|2022-06-17 08:47:50|14365.7|14364.2|14368.7|14367.2|14368.7|14367.2|14363.7|14362.2|136
1655455680000|2022-06-17 08:48:00|14369.7|14366.2|14368.7|14367.2|14370.7|14369.2|14367.7|14366.2|266
1655455690000|2022-06-17 08:48:10|14369.7|14367.3|14371.7|14370.2|14372.6|14370.2|14368.7|14367.3|280
1655455700000|2022-06-17 08:48:20|14372.7|14371.2|14372.7|14370.2|14373.7|14372.2|14371.7|14370.2|190
1655455710000|2022-06-17 08:48:30|14371.7|14371.1|14371.7|14370.2|14373.7|14372.2|14370.6|14368.2|125
1655455720000|2022-06-17 08:48:40|14371.8|14370.3|14373.7|14372.2|14374.8|14373.3|14371.8|14370.3|167
1655455730000|2022-06-17 08:48:50|14374.7|14374|14370.7|14369.2|14375.7|14374|14370.7|14369.2|280
1655455740000|2022-06-17 08:49:00|14371.7|14370.2|14370.7|14369.2|14372.7|14370.2|14369.7|14368.2|183
1655455750000|2022-06-17 08:49:10|14371.7|14370.2|14372.7|14370.2|14372.7|14371.2|14370.7|14369.2|119
1655455760000|2022-06-17 08:49:20|14372.6|14370.1|14377.7|14375.2|14377.7|14375.2|14372.6|14370.1|178
1655455770000|2022-06-17 08:49:30|14377.6|14376.1|14376.7|14374.2|14377.6|14376.1|14375.7|14374.2|69
1655455780000|2022-06-17 08:49:40|14375.7|14375.2|14376.7|14375.2|14376.7|14375.2|14375.7|14374.2|173
1655455790000|2022-06-17 08:49:50|14377.7|14376.1|14376.7|14375.2|14378.5|14376.2|14375.7|14374.2|142
1655455800000|2022-06-17 08:50:00|14375.7|14374.2|14376.7|14375.2|14378.7|14377.2|14374.7|14372.7|154
1655455810000|2022-06-17 08:50:10|14375.7|14374.2|14375.7|14374.2|14375.7|14374.2|14372.7|14371.2|85
1655455820000|2022-06-17 08:50:20|14375.6|14373.2|14370.7|14369.2|14375.6|14373.2|14370.7|14369.2|61
1655455830000|2022-06-17 08:50:30|14369.7|14368.2|14371.7|14370.2|14371.7|14370.2|14369.7|14368.2|666
1655455840000|2022-06-17 08:50:40|14370.7|14369.2|14374.7|14373.2|14374.7|14373.2|14370.7|14369.2|59
1655455850000|2022-06-17 08:50:50|14375.7|14374.2|14375.7|14374.2|14376.7|14374.2|14374.7|14373.2|359
1655455860000|2022-06-17 08:51:00|14376.7|14375.2|14376.7|14375.2|14377.7|14375.2|14375.7|14374.2|59
1655455870000|2022-06-17 08:51:10|14375.7|14374.2|14374.7|14373.2|14375.7|14374.2|14373.7|14372.2|77
1655455880000|2022-06-17 08:51:20|14375.6|14373.1|14377.7|14375.2|14378.2|14376.2|14375.6|14373.1|130
1655455890000|2022-06-17 08:51:30|14376.7|14374.2|14376.7|14375.2|14376.7|14375.2|14375.6|14373.2|85
1655455900000|2022-06-17 08:51:40|14377.7|14376.2|14372.7|14371.2|14377.7|14376.2|14372.7|14371.2|155
1655455910000|2022-06-17 08:51:50|14370.7|14369.2|14371.7|14370.2|14371.7|14370.2|14369.7|14368.2|65
1655455920000|2022-06-17 08:52:00|14370.7|14368.2|14368.7|14366.2|14370.7|14369.2|14366.7|14365.1|157
1655455930000|2022-06-17 08:52:10|14367.7|14365.3|14365.7|14364.2|14367.7|14366.2|14365.7|14364.2|71
1655455940000|2022-06-17 08:52:20|14365.8|14364.3|14373.7|14372.2|14373.7|14372.2|14365.8|14364.3|120
1655455950000|2022-06-17 08:52:30|14374.7|14373.2|14376.7|14375.2|14377.7|14376.2|14373.7|14372.2|123
1655455960000|2022-06-17 08:52:40|14375.8|14374.3|14375.7|14374.2|14376.7|14375.2|14374.7|14373.2|242
1655455970000|2022-06-17 08:52:50|14376.7|14375.2|14374.7|14373.2|14376.7|14375.2|14374.6|14373.1|454
1655455980000|2022-06-17 08:53:00|14375.7|14374.1|14373.7|14372.2|14376.7|14375.2|14371.7|14370.2|103
1655455990000|2022-06-17 08:53:10|14373.8|14372.3|14374.7|14373.2|14374.7|14373.2|14373.7|14372.2|75
1655456000000|2022-06-17 08:53:20|14375.7|14374.2|14375.7|14374.2|14375.7|14374.2|14374.7|14373.2|37
1655456010000|2022-06-17 08:53:30|14374.7|14373.2|14373.7|14372.2|14375.7|14374.2|14373.7|14372.2|74
1655456020000|2022-06-17 08:53:40|14374.6|14373.1|14374.7|14373.2|14375.7|14373.2|14373.7|14372.2|103
1655456030000|2022-06-17 08:53:50|14374.6|14373.1|14374.7|14372.2|14375.7|14374.2|14373.7|14372.2|130
1655456040000|2022-06-17 08:54:00|14375.7|14373.2|14378.7|14376.2|14378.7|14377.2|14374.7|14372.2|251
1655456050000|2022-06-17 08:54:10|14378.6|14376.1|14378.7|14377.2|14380.7|14379.2|14377.7|14375.2|362
1655456060000|2022-06-17 08:54:20|14379.7|14378.2|14380.7|14379.2|14380.7|14379.2|14379.6|14377.2|274
1655456070000|2022-06-17 08:54:30|14379.7|14378.2|14378.7|14377.2|14380.7|14379.2|14377.7|14376.2|196
1655456080000|2022-06-17 08:54:40|14378.6|14377.1|14378.7|14377.2|14378.7|14377.2|14376.6|14374.2|97
1655456090000|2022-06-17 08:54:50|14379.7|14378.2|14378.7|14377.2|14380.7|14378.2|14378.7|14377.2|56
1655456100000|2022-06-17 08:55:00|14376.7|14375.2|14376.7|14375.2|14377.7|14376.2|14375.7|14374.2|53
1655456110000|2022-06-17 08:55:10|14375.7|14374.2|14375.7|14374.2|14375.7|14374.2|14373.7|14372.2|55
1655456120000|2022-06-17 08:55:20|14376.7|14375.2|14377.7|14376.2|14377.7|14376.2|14376.7|14375.1|32
1655456130000|2022-06-17 08:55:30|14377.8|14376.3|14380.7|14379.2|14381.7|14380.2|14377.8|14376.3|105
1655456140000|2022-06-17 08:55:40|14379.7|14378.2|14382.7|14381.2|14382.7|14381.2|14379.7|14377.7|41
1655456150000|2022-06-17 08:55:50|14382.6|14380.2|14381.7|14380.2|14383.7|14382.2|14381.7|14380.2|87
1655456160000|2022-06-17 08:56:00|14382.7|14381.2|14382.7|14381.2|14383.7|14382.2|14382.7|14381.2|15
1655456170000|2022-06-17 08:56:10|14383.7|14382.2|14383.7|14382.2|14383.7|14382.2|14381.7|14380.2|115
1655456180000|2022-06-17 08:56:20|14383.6|14382.1|14383.7|14381.2|14384.1|14382.2|14382.7|14381.1|70
1655456190000|2022-06-17 08:56:30|14382.7|14381.1|14385.7|14384.2|14385.7|14384.2|14382.7|14381.1|179
1655456200000|2022-06-17 08:56:40|14384.7|14383.2|14386.7|14385.2|14386.7|14385.2|14384.7|14383.2|76
1655456210000|2022-06-17 08:56:50|14386.6|14384.2|14386.7|14385.2|14388.7|14386.2|14386.6|14384.2|220
1655456220000|2022-06-17 08:57:00|14387.7|14386.2|14386.7|14385.2|14388.7|14387.2|14386.7|14385.2|115
1655456230000|2022-06-17 08:57:10|14386.8|14385.3|14387.7|14386.2|14388.7|14387.2|14386.7|14385.2|224
1655456240000|2022-06-17 08:57:20|14388.7|14387.2|14390.7|14389.2|14390.7|14389.2|14388.2|14386.2|69
1655456250000|2022-06-17 08:57:30|14390.6|14389.1|14391.8|14390.3|14392.7|14391.2|14390.6|14388.2|157
1655456260000|2022-06-17 08:57:40|14391.7|14390.2|14391.7|14390.2|14393.6|14392.1|14391.7|14390.2|267
1655456270000|2022-06-17 08:57:50|14390.7|14389.2|14392.7|14391.2|14393.7|14391.2|14390.7|14389.2|149
1655456280000|2022-06-17 08:58:00|14393.6|14392.1|14394.7|14392.2|14398.7|14397.2|14393.6|14391.2|223
1655456290000|2022-06-17 08:58:10|14393.7|14391.2|14392.7|14391.2|14393.7|14392.2|14392.7|14390.2|74
1655456300000|2022-06-17 08:58:20|14392.6|14390.2|14391.7|14389.2|14392.6|14390.2|14391.6|14389.2|18
1655456310000|2022-06-17 08:58:30|14390.7|14389.1|14390.7|14389.2|14391.7|14390.2|14390.6|14388.2|128
1655456320000|2022-06-17 08:58:40|14389.7|14388.2|14387.7|14386.2|14389.7|14388.2|14387.7|14386.2|65
1655456330000|2022-06-17 08:58:50|14388.7|14387.2|14388.7|14386.2|14390.7|14388.2|14387.6|14385.2|176
1655456340000|2022-06-17 08:59:00|14389.6|14387.2|14392.7|14390.2|14392.7|14391.2|14388.7|14386.2|288
1655456350000|2022-06-17 08:59:10|14392.6|14391.1|14395.7|14394.2|14395.7|14394.2|14392.6|14390.2|102
1655456360000|2022-06-17 08:59:20|14394.7|14393.2|14397.7|14396.2|14399.7|14398.2|14393.7|14392.2|382
1655456370000|2022-06-17 08:59:30|14396.7|14395.2|14399.7|14397.2|14399.7|14397.2|14396.7|14394.2|88
1655456380000|2022-06-17 08:59:40|14398.7|14397.3|14397.7|14396.2|14399.7|14398.2|14397.7|14396.1|186
1655456390000|2022-06-17 08:59:50|14395.7|14394.2|14395.7|14394.2|14399.7|14397.2|14395.7|14394.2|226
1655456400000|2022-06-17 09:00:00|14398.7|14397.2|14401.7|14400.2|14403.7|14402.2|14398.7|14397.2|444
1655456410000|2022-06-17 09:00:10|14400.7|14399.2|14404.7|14402.2|14404.7|14403.2|14399.7|14397.2|169
1655456420000|2022-06-17 09:00:20|14403.7|14401.2|14403.7|14402.2|14405.7|14404.2|14403.7|14401.2|298
1655456430000|2022-06-17 09:00:30|14402.7|14401.2|14402.7|14401.2|14402.7|14401.2|14401.7|14400.2|146
1655456440000|2022-06-17 09:00:40|14403.7|14402.2|14407.7|14406.2|14407.7|14406.2|14403.7|14402.2|107
1655456450000|2022-06-17 09:00:50|14405.7|14403.2|14402.7|14401.2|14405.7|14403.2|14401.7|14400.2|200
1655456460000|2022-06-17 09:01:00|14401.8|14400.3|14399.7|14397.2|14401.8|14400.3|14397.6|14395.2|298
1655456470000|2022-06-17 09:01:10|14398.7|14398.1|14398.7|14397.2|14400.7|14398.2|14397.7|14396.1|821
1655456480000|2022-06-17 09:01:20|14399.6|14396.2|14399.7|14397.2|14399.7|14398.2|14397.7|14396.1|103
1655456490000|2022-06-17 09:01:30|14400.7|14398.2|14403.7|14401.2|14403.7|14401.2|14399.7|14398.2|87
1655456500000|2022-06-17 09:01:40|14403.6|14402.1|14406.7|14405.2|14407.7|14405.2|14403.6|14402.1|63
1655456510000|2022-06-17 09:01:50|14407.7|14406.2|14407.7|14406.2|14408.7|14406.2|14406.7|14405.2|79
1655456520000|2022-06-17 09:02:00|14407.6|14405.2|14413.7|14412.2|14413.7|14412.2|14407.6|14405.2|191
1655456530000|2022-06-17 09:02:10|14412.7|14411.2|14410.7|14409.2|14413.7|14411.2|14410.6|14409.1|140
1655456540000|2022-06-17 09:02:20|14409.7|14408.2|14411.7|14410.2|14411.7|14410.2|14408.7|14407.2|69
1655456550000|2022-06-17 09:02:30|14409.9|14409.2|14409.7|14408.2|14409.9|14410.2|14406.7|14405.2|320
1655456560000|2022-06-17 09:02:40|14409.8|14408.3|14411.7|14410.2|14412.7|14411.2|14409.7|14407.2|133
1655456570000|2022-06-17 09:02:50|14412.7|14409.2|14411.7|14409.2|14412.7|14410.2|14409.7|14408.2|102
1655456580000|2022-06-17 09:03:00|14410.7|14409.1|14410.7|14409.2|14411.7|14409.2|14409.7|14408.2|136
1655456590000|2022-06-17 09:03:10|14409.7|14408.2|14414.7|14413.2|14414.7|14413.2|14409.7|14408.2|131
1655456600000|2022-06-17 09:03:20|14415.7|14414.2|14414.7|14413.2|14415.7|14414.2|14412.7|14411.1|167
1655456610000|2022-06-17 09:03:30|14415.6|14414.1|14414.7|14413.2|14416.7|14415.2|14413.7|14412.2|88
1655456620000|2022-06-17 09:03:40|14415.7|14413.1|14422.7|14421.2|14426.7|14425.2|14414.7|14412.2|655
1655456630000|2022-06-17 09:03:50|14421.7|14420.2|14421.7|14420.2|14421.7|14420.2|14418.7|14417.2|219
1655456640000|2022-06-17 09:04:00|14420.7|14418.2|14418.7|14416.2|14420.7|14419.2|14418.6|14416.2|170
1655456650000|2022-06-17 09:04:10|14419.6|14417.2|14417.7|14416.2|14420.1|14418.2|14417.7|14416.2|64
1655456660000|2022-06-17 09:04:20|14416.7|14415.2|14417.7|14416.2|14418.7|14417.2|14416.7|14415.2|52
1655456670000|2022-06-17 09:04:30|14418.7|14417.2|14417.7|14415.2|14419.7|14417.2|14416.7|14415.2|34
1655456680000|2022-06-17 09:04:40|14416.7|14414.2|14413.7|14412.2|14416.7|14415.2|14411.7|14410.2|175
1655456690000|2022-06-17 09:04:50|14412.7|14411.2|14413.7|14412.2|14413.7|14412.2|14411.7|14410.2|75
1655456700000|2022-06-17 09:05:00|14412.7|14411.2|14411.7|14410.2|14413.7|14412.2|14408.6|14407.1|172
1655456710000|2022-06-17 09:05:10|14410.7|14409.2|14416.7|14415.2|14416.7|14415.2|14410.7|14409.2|61
1655456720000|2022-06-17 09:05:20|14417.7|14416.2|14413.7|14412.2|14417.7|14416.2|14413.7|14412.2|148
1655456730000|2022-06-17 09:05:30|14412.7|14410.2|14416.7|14415.2|14416.7|14415.2|14411.7|14410.2|124
1655456740000|2022-06-17 09:05:40|14415.7|14414.2|14417.7|14415.2|14417.7|14415.2|14415.7|14414.2|106
1655456750000|2022-06-17 09:05:50|14416.7|14416.2|14417.7|14415.2|14420.7|14419.2|14416.7|14415.2|66
1655456760000|2022-06-17 09:06:00|14416.7|14414.2|14416.7|14415.2|14417.7|14416.2|14414.7|14413.2|187
1655456770000|2022-06-17 09:06:10|14417.7|14416.2|14421.7|14420.2|14422.7|14420.2|14417.6|14415.2|108
1655456780000|2022-06-17 09:06:20|14422.7|14419.2|14422.7|14421.2|14422.7|14421.2|14420.7|14419.2|42
1655456790000|2022-06-17 09:06:30|14423.7|14422.2|14422.7|14421.2|14423.7|14422.2|14422.7|14421.2|65
1655456800000|2022-06-17 09:06:40|14420.7|14419.2|14420.7|14418.2|14421.7|14420.2|14419.7|14418.1|134
1655456810000|2022-06-17 09:06:50|14419.7|14419.2|14419.7|14418.2|14419.7|14419.2|14418.7|14417.2|74
1655456820000|2022-06-17 09:07:00|14419.6|14417.2|14419.7|14418.2|14420.7|14419.2|14418.7|14417.2|73
1655456830000|2022-06-17 09:07:10|14420.7|14419.2|14420.6|14419.1|14422.7|14421.2|14418.7|14417.2|383
1655456840000|2022-06-17 09:07:20|14421.7|14419.2|14420.7|14419.2|14422.7|14421.2|14420.7|14419.2|102
1655456850000|2022-06-17 09:07:30|14421.7|14420.2|14424.7|14422.2|14425.7|14424.2|14420.7|14419.2|162
1655456860000|2022-06-17 09:07:40|14424.6|14423.1|14424.7|14422.2|14425.7|14423.2|14423.7|14422.2|47
1655456870000|2022-06-17 09:07:50|14423.7|14421.3|14423.7|14422.2|14424.7|14423.2|14422.8|14421.3|46
1655456880000|2022-06-17 09:08:00|14422.7|14421.2|14421.7|14420.2|14422.7|14421.2|14420.7|14419.2|107
1655456890000|2022-06-17 09:08:10|14422.7|14421.2|14423.7|14421.2|14423.7|14422.2|14421.7|14420.2|32
1655456900000|2022-06-17 09:08:20|14422.7|14421.1|14423.7|14421.2|14423.7|14422.2|14422.7|14420.7|24
1655456910000|2022-06-17 09:08:30|14424.6|14422.2|14422.6|14421.1|14424.7|14423.2|14422.6|14421.1|66
1655456920000|2022-06-17 09:08:40|14423.6|14422.1|14424.6|14423.1|14426.8|14425.3|14423.6|14422.1|73
1655456930000|2022-06-17 09:08:50|14425.6|14424.1|14427.6|14426.1|14427.6|14426.1|14425.6|14424.1|165
1655456940000|2022-06-17 09:09:00|14428.6|14427.1|14429.6|14428.1|14429.6|14428.1|14425.6|14424.1|264
1655456950000|2022-06-17 09:09:10|14428.7|14426.2|14428.7|14426.2|14428.7|14427.1|14427.6|14426.1|81
1655456960000|2022-06-17 09:09:20|14428.6|14426.1|14429.6|14427.1|14429.6|14428.1|14428.6|14426.1|726
1655456970000|2022-06-17 09:09:30|14428.7|14427.2|14429.6|14428.1|14429.6|14428.1|14427.6|14426.1|65
1655456980000|2022-06-17 09:09:40|14430.6|14429.1|14431.6|14429.1|14432.6|14431.1|14430.6|14429.1|315
1655456990000|2022-06-17 09:09:50|14430.6|14430.1|14430.6|14429.1|14432.6|14431.1|14429.8|14428.1|305
1655457000000|2022-06-17 09:10:00|14429.6|14428.1|14429.6|14428.1|14431.6|14430.1|14428.6|14427.1|310
1655457010000|2022-06-17 09:10:10|14430.6|14429.1|14430.6|14429.1|14431.6|14430.1|14429.6|14428.1|63
1655457020000|2022-06-17 09:10:20|14429.7|14428.1|14430.6|14429.1|14430.6|14429.1|14429.6|14428.1|1385
1655457030000|2022-06-17 09:10:30|14429.6|14428.1|14430.6|14429.1|14431.6|14430.1|14429.6|14428.1|81
1655457040000|2022-06-17 09:10:40|14429.6|14428.1|14428.6|14427.1|14429.6|14428.1|14424.6|14423.1|195
1655457050000|2022-06-17 09:10:50|14427.6|14426.1|14429.6|14428.1|14429.6|14428.1|14427.6|14426.1|207
1655457060000|2022-06-17 09:11:00|14430.6|14427.1|14431.6|14430.1|14431.6|14430.1|14429.6|14427.1|196
1655457070000|2022-06-17 09:11:10|14431.7|14430.2|14432.6|14431.1|14433.6|14432.1|14431.7|14430.2|36
1655457080000|2022-06-17 09:11:20|14432.7|14431.2|14432.6|14431.1|14433.6|14432.1|14432.6|14431.1|69
1655457090000|2022-06-17 09:11:30|14431.7|14430.2|14429.6|14427.1|14431.7|14430.2|14426.6|14424.1|377
1655457100000|2022-06-17 09:11:40|14429.5|14428.1|14429.6|14428.1|14429.6|14428.1|14428.6|14427.1|30
1655457110000|2022-06-17 09:11:50|14431.7|14427.1|14433.6|14431.1|14433.6|14432.1|14431.6|14427.1|62
1655457120000|2022-06-17 09:12:00|14432.6|14432.1|14432.6|14431.1|14433.6|14432.1|14432.6|14430.1|32
1655457130000|2022-06-17 09:12:10|14433.6|14430.1|14435.6|14434.1|14435.6|14434.1|14433.6|14430.1|225
1655457140000|2022-06-17 09:12:20|14434.6|14433.1|14434.6|14433.1|14434.6|14433.1|14433.6|14432.1|101
1655457150000|2022-06-17 09:12:30|14433.6|14432.1|14435.6|14434.1|14435.6|14434.1|14433.6|14432.1|29
1655457160000|2022-06-17 09:12:40|14435.7|14434.2|14435.6|14434.1|14435.7|14434.2|14433.6|14432.1|182
1655457170000|2022-06-17 09:12:50|14434.7|14433.2|14435.6|14433.1|14436.6|14434.1|14434.6|14433.1|99
1655457180000|2022-06-17 09:13:00|14436.6|14434.1|14440.4|14438.9|14441.4|14438.9|14435.6|14434.1|103
1655457190000|2022-06-17 09:13:10|14441.4|14438|14442.3|14440.8|14443.3|14441.8|14439.5|14438|108
1655457200000|2022-06-17 09:13:20|14444.2|14442.7|14441.4|14439.9|14445.2|14442.8|14440.4|14438.9|220
1655457210000|2022-06-17 09:13:30|14440.4|14438.9|14443.3|14440.8|14443.3|14441.8|14440.4|14438.9|96
1655457220000|2022-06-17 09:13:40|14442.3|14441.8|14441.4|14439.9|14443.3|14441.8|14441.4|14438.9|153
1655457230000|2022-06-17 09:13:50|14440.4|14438.9|14438.5|14436|14440.4|14438.9|14437.6|14436|119
1655457240000|2022-06-17 09:14:00|14437.6|14437|14437.6|14436.1|14438.5|14437|14436.6|14435.1|93
1655457250000|2022-06-17 09:14:10|14438.5|14437|14431.6|14430.1|14438.5|14437|14430.6|14429.1|644
1655457260000|2022-06-17 09:14:20|14432.6|14431|14435.6|14434.1|14436.6|14435.1|14431.6|14430.1|168
1655457270000|2022-06-17 09:14:30|14436.6|14435.1|14435.2|14433.7|14437.2|14435.7|14435.2|14433.7|76
1655457280000|2022-06-17 09:14:40|14436.2|14434.7|14437.2|14435.7|14438.2|14436.7|14436.2|14434.7|193
1655457290000|2022-06-17 09:14:50|14436.2|14434.7|14432.2|14430.7|14436.2|14434.7|14432.2|14430.7|145
1655457300000|2022-06-17 09:15:00|14432.3|14429.8|14430.2|14428.7|14432.3|14430.7|14429.2|14427.7|194
1655457310000|2022-06-17 09:15:10|14431.2|14429.7|14429.2|14427.7|14431.3|14429.7|14429.2|14427.7|378
1655457320000|2022-06-17 09:15:20|14429.1|14427.6|14431.2|14429.7|14432.2|14430.7|14429.1|14427.6|244
1655457330000|2022-06-17 09:15:30|14432.2|14430.7|14435.2|14433.7|14435.2|14433.7|14432.2|14430.7|214
1655457340000|2022-06-17 09:15:40|14434.2|14432.7|14435.2|14433.7|14435.2|14433.7|14433.2|14431.7|380
1655457350000|2022-06-17 09:15:50|14434.3|14432.7|14432.2|14430.7|14434.3|14432.8|14432.2|14430.7|25
1655457360000|2022-06-17 09:16:00|14431.2|14429.7|14430.2|14428.7|14433.2|14431.7|14429.2|14427.7|173
1655457370000|2022-06-17 09:16:10|14428.2|14426.7|14429.2|14427.7|14430.2|14428.7|14428.2|14426.7|92
1655457380000|2022-06-17 09:16:20|14430.2|14428.7|14427.2|14425.7|14430.2|14428.7|14427.2|14425.7|52
1655457390000|2022-06-17 09:16:30|14428.2|14426.7|14427.2|14425.7|14428.2|14426.7|14427.2|14425.7|52
1655457400000|2022-06-17 09:16:40|14426.2|14424.7|14426.2|14424.7|14427.2|14425.7|14426.2|14424.7|184
1655457410000|2022-06-17 09:16:50|14425.2|14423.7|14425.2|14423.7|14426.2|14424.7|14425.2|14423.7|91
1655457420000|2022-06-17 09:17:00|14424.2|14422.7|14426.2|14424.7|14426.2|14424.7|14424.2|14422.7|521
1655457430000|2022-06-17 09:17:10|14425.3|14423.8|14425.2|14423.7|14426.1|14424.6|14424.2|14422.7|306
1655457440000|2022-06-17 09:17:20|14424.2|14422.7|14422.2|14420.7|14424.2|14422.7|14422.2|14420.7|98
1655457450000|2022-06-17 09:17:30|14423.2|14419.7|14422.2|14420.7|14423.2|14420.8|14421.3|14419.7|302
1655457460000|2022-06-17 09:17:40|14421.2|14419.7|14422.2|14420.7|14422.2|14420.7|14421.2|14419.7|258
1655457470000|2022-06-17 09:17:50|14421.2|14419.7|14421.2|14419.7|14422.2|14420.7|14421.2|14419.7|147
1655457480000|2022-06-17 09:18:00|14422.2|14418.7|14422.2|14420.7|14422.2|14420.7|14422.2|14418.7|58
1655457490000|2022-06-17 09:18:10|14423.2|14419.7|14423.2|14421.7|14423.2|14421.7|14422.2|14419.7|386
1655457500000|2022-06-17 09:18:20|14422.2|14420.7|14423.2|14421.7|14423.2|14421.7|14422.2|14420.7|47
1655457510000|2022-06-17 09:18:30|14422.3|14420.8|14421.2|14419.7|14422.3|14420.8|14421.2|14419.7|82
1655457520000|2022-06-17 09:18:40|14422.3|14419.8|14423.2|14420.7|14423.2|14421.7|14422.2|14419.8|57
1655457530000|2022-06-17 09:18:50|14422.2|14421.7|14422.2|14420.7|14422.3|14421.7|14421.2|14419.7|25
1655457540000|2022-06-17 09:19:00|14424.2|14422.7|14423.2|14421.7|14424.2|14422.7|14423.2|14421.7|88
1655457550000|2022-06-17 09:19:10|14422.3|14420.7|14422.2|14420.7|14422.3|14420.8|14421.2|14419.7|124
1655457560000|2022-06-17 09:19:20|14421.2|14419.7|14421.2|14419.7|14422.2|14420.7|14420.2|14418.7|207
1655457570000|2022-06-17 09:19:30|14421.1|14419.6|14421.2|14419.7|14421.2|14419.7|14420.2|14418.7|147
1655457580000|2022-06-17 09:19:40|14422.2|14420.7|14421.2|14419.7|14422.2|14420.7|14421.2|14419.7|59
1655457590000|2022-06-17 09:19:50|14422.2|14420.7|14422.2|14420.7|14424.2|14422.7|14422.2|14419.7|58
1655457600000|2022-06-17 09:20:00|14421.2|14419.7|14423.2|14420.7|14423.2|14421.7|14421.2|14419.7|45
1655457610000|2022-06-17 09:20:10|14422.2|14419.7|14424.2|14421.7|14424.2|14422.7|14421.2|14419.7|39
1655457620000|2022-06-17 09:20:20|14423.2|14422.7|14421.2|14419.7|14424.3|14422.7|14421.2|14419.7|62
1655457630000|2022-06-17 09:20:30|14420.2|14418.7|14420.2|14418.7|14421.2|14419.7|14420.2|14417.7|240
1655457640000|2022-06-17 09:20:40|14419.2|14417.7|14419.2|14417.7|14420.2|14418.7|14419.2|14417.7|119
1655457650000|2022-06-17 09:20:50|14418.2|14416.7|14420.2|14418.7|14420.2|14418.7|14418.2|14416.7|74
1655457660000|2022-06-17 09:21:00|14419.2|14417.7|14419.2|14417.7|14420.2|14417.7|14418.2|14416.7|112
1655457670000|2022-06-17 09:21:10|14418.3|14416.8|14418.3|14416.8|14419.2|14417.7|14418.2|14416.7|86
1655457680000|2022-06-17 09:21:20|14418.2|14416.7|14418.2|14416.7|14419.3|14417.7|14418.2|14416.7|90
1655457690000|2022-06-17 09:21:30|14417.2|14415.7|14419.2|14416.7|14419.2|14416.8|14417.2|14415.7|131
1655457700000|2022-06-17 09:21:40|14418.3|14416.8|14417.2|14415.7|14418.3|14416.8|14417.2|14415.7|260
1655457710000|2022-06-17 09:21:50|14417.1|14415.6|14419.2|14417.7|14419.2|14417.7|14416.2|14414.7|117
1655457720000|2022-06-17 09:22:00|14418.2|14416.7|14419.2|14417.7|14420.2|14418.7|14418.2|14416.7|265
1655457730000|2022-06-17 09:22:10|14420.1|14418.6|14419.2|14417.7|14420.2|14418.7|14419.2|14417.7|181
1655457740000|2022-06-17 09:22:20|14421|14419.5|14419.2|14417.7|14421.2|14419.7|14419.2|14417.7|254
1655457750000|2022-06-17 09:22:30|14418.3|14416.8|14421.2|14419.7|14422.3|14420.7|14418.2|14416.7|660
1655457760000|2022-06-17 09:22:40|14421.1|14419.6|14424.2|14422.7|14425.3|14423.7|14420.2|14418.7|126
1655457770000|2022-06-17 09:22:50|14423.3|14421.7|14422.2|14420.7|14423.3|14421.8|14422.2|14420.7|44
1655457780000|2022-06-17 09:23:00|14421.2|14419.7|14421.2|14419.7|14421.2|14420.7|14421.2|14419.7|81
1655457790000|2022-06-17 09:23:10|14422.2|14420.7|14423.2|14421.7|14423.2|14421.7|14421.2|14419.7|40
1655457800000|2022-06-17 09:23:20|14422.2|14420.7|14423.2|14420.7|14423.3|14421.7|14421.2|14419.7|123
1655457810000|2022-06-17 09:23:30|14422.3|14420.8|14416.2|14414.7|14423.2|14421.7|14416.2|14414.7|53
1655457820000|2022-06-17 09:23:40|14416.3|14414.8|14415.2|14413.7|14417.2|14415.7|14414.2|14412.7|133
1655457830000|2022-06-17 09:23:50|14414.3|14412.7|14415.2|14413.7|14415.2|14413.7|14414.2|14412.7|188
1655457840000|2022-06-17 09:24:00|14416.2|14413.8|14416.2|14414.7|14416.3|14414.7|14415.2|14413.7|40
1655457850000|2022-06-17 09:24:10|14416.1|14414.6|14418.2|14416.7|14418.2|14416.7|14416.1|14414.6|110
1655457860000|2022-06-17 09:24:20|14417.2|14415.7|14418.2|14415.7|14418.2|14416.7|14417.2|14415.7|54
1655457870000|2022-06-17 09:24:30|14417.2|14414.7|14416.3|14413.8|14417.2|14414.7|14415.3|14413.7|21
1655457880000|2022-06-17 09:24:40|14415.3|14413.7|14415.2|14413.7|14415.3|14413.7|14414.1|14411.7|111
1655457890000|2022-06-17 09:24:50|14414.2|14412.7|14415.2|14413.7|14415.2|14413.7|14414.2|14412.7|53
1655457900000|2022-06-17 09:25:00|14416.2|14414.7|14416.2|14414.7|14416.2|14414.7|14416.2|14414.7|34
1655457910000|2022-06-17 09:25:10|14416.3|14413.8|14417.2|14415.7|14418.2|14416.7|14415.2|14413.7|71
1655457920000|2022-06-17 09:25:20|14416.2|14414.7|14420.2|14417.7|14420.2|14418.7|14416.2|14414.7|91
1655457930000|2022-06-17 09:25:30|14419.2|14418.7|14420.2|14418.7|14420.2|14418.7|14419.2|14417.7|111
1655457940000|2022-06-17 09:25:40|14422.3|14420.8|14422.2|14420.7|14422.3|14420.8|14422.2|14419.7|32
1655457950000|2022-06-17 09:25:50|14422.1|14420.6|14421.2|14419.7|14422.2|14420.6|14421.2|14419.7|18
1655457960000|2022-06-17 09:26:00|14422.1|14420.6|14422.2|14419.7|14422.3|14420.7|14421.2|14419.7|139
1655457970000|2022-06-17 09:26:10|14421.2|14420.7|14421.2|14419.7|14422.2|14420.7|14420.2|14418.7|75
1655457980000|2022-06-17 09:26:20|14422.2|14420.7|14422.2|14419.7|14422.2|14420.7|14421.2|14419.7|66
1655457990000|2022-06-17 09:26:30|14421.2|14419.8|14422.2|14420.7|14422.2|14420.7|14421.2|14419.7|12
1655458000000|2022-06-17 09:26:40|14423.2|14421.7|14422.2|14420.7|14423.2|14421.7|14422.1|14420.6|116
1655458010000|2022-06-17 09:26:50|14423.2|14421.7|14423.2|14421.7|14424.2|14422.7|14422.2|14420.7|79
1655458020000|2022-06-17 09:27:00|14422.2|14420.7|14423.2|14420.7|14423.2|14421.7|14422.2|14420.7|35
1655458030000|2022-06-17 09:27:10|14423.3|14421.7|14423.2|14421.7|14423.3|14421.7|14422.2|14420.7|38
1655458040000|2022-06-17 09:27:20|14422.3|14420.8|14422.2|14420.7|14422.3|14420.8|14422.2|14420.7|42
1655458050000|2022-06-17 09:27:30|14423.2|14421.7|14422.2|14420.7|14423.2|14421.7|14422.2|14420.7|45
1655458060000|2022-06-17 09:27:40|14421.2|14419.7|14422.2|14420.7|14422.2|14420.7|14421.2|14419.7|68
1655458070000|2022-06-17 09:27:50|14423.2|14421.7|14424.2|14421.7|14424.2|14422.7|14423.2|14421.7|77
1655458080000|2022-06-17 09:28:00|14423.2|14422.7|14424.2|14421.7|14424.2|14422.7|14422.2|14420.7|37
1655458090000|2022-06-17 09:28:10|14423.3|14421.8|14424.2|14422.7|14425.2|14423.6|14423.2|14421.7|23
1655458100000|2022-06-17 09:28:20|14423.2|14421.7|14423.2|14420.7|14423.2|14421.7|14422.2|14420.7|27
1655458110000|2022-06-17 09:28:30|14422.2|14419.7|14421.2|14419.7|14422.2|14419.7|14420.2|14418.7|44
1655458120000|2022-06-17 09:28:40|||||||||1190
1655458130000|2022-06-17 09:28:50|14423|14421.5|14423.2|14421.7|14423.3|14421.7|14422.2|14420.7|266
1655458140000|2022-06-17 09:29:00|14424.2|14422.7|14425.2|14423.7|14426.1|14424.6|14424.2|14422.7|231
1655458150000|2022-06-17 09:29:10|14424.3|14422.7|14424.2|14422.7|14424.3|14422.8|14424.2|14422.7|15
1655458160000|2022-06-17 09:29:20|14423.2|14421.7|14422.2|14420.7|14423.2|14421.7|14422.2|14420.7|124
1655458170000|2022-06-17 09:29:30|14421.2|14419.7|14422.2|14420.7|14422.2|14420.7|14421.2|14419.7|93
1655458180000|2022-06-17 09:29:40|14423.2|14421.7|14424.2|14421.7|14425.2|14422.7|14423.2|14421.7|87
1655458190000|2022-06-17 09:29:50|14423.3|14421.8|14425.2|14422.7|14425.2|14423.7|14423.2|14421.7|62
1655458200000|2022-06-17 09:30:00|14425.3|14422.8|14425.2|14422.7|14425.3|14423.7|14423.2|14421.6|140
1655458210000|2022-06-17 09:30:10|14425.3|14422.8|14428.2|14426.7|14428.2|14426.7|14425.1|14422.7|115
1655458220000|2022-06-17 09:30:20|14427.2|14425.7|14426.2|14424.7|14427.2|14425.7|14426.2|14423.7|136
1655458230000|2022-06-17 09:30:30|14425.2|14423.7|14425.2|14423.7|14426.2|14424.7|14425.2|14423.7|118
1655458240000|2022-06-17 09:30:40|14424.2|14422.7|14424.2|14422.7|14425.2|14422.7|14424.2|14422.6|52
1655458250000|2022-06-17 09:30:50|14424.1|14422.6|14424.2|14422.7|14424.2|14422.7|14423.2|14421.7|41
1655458260000|2022-06-17 09:31:00|14423.2|14421.7|14424.2|14422.7|14424.2|14422.7|14423.2|14421.7|69
1655458270000|2022-06-17 09:31:10|14423.2|14421.7|14422.2|14420.7|14423.2|14421.7|14422.2|14420.7|66
1655458280000|2022-06-17 09:31:20|14423.2|14420.6|14423.2|14421.7|14423.2|14421.7|14422.2|14420.6|35
1655458290000|2022-06-17 09:31:30|14424.2|14420.6|14425.2|14423.7|14425.2|14423.7|14423.1|14420.6|114
1655458300000|2022-06-17 09:31:40|14424.2|14422.7|14427.2|14425.7|14428.2|14426.7|14424.2|14422.7|124
1655458310000|2022-06-17 09:31:50|14426.3|14424.8|14426.2|14424.7|14427.2|14425.7|14426.2|14424.7|95
1655458320000|2022-06-17 09:32:00|14427.2|14425.7|14427.2|14425.7|14428.2|14425.7|14427.2|14425.7|21
1655458330000|2022-06-17 09:32:10|14428.2|14424.7|14426.2|14424.7|14428.2|14424.7|14426.2|14424.6|64
1655458340000|2022-06-17 09:32:20|14425.2|14423.7|14425.2|14423.7|14425.2|14423.7|14425.2|14423.7|61
1655458350000|2022-06-17 09:32:30|14426.2|14424.7|14428.2|14426.7|14428.2|14426.7|14426.2|14424.7|29
1655458360000|2022-06-17 09:32:40|14429.1|14427.6|14429.2|14427.7|14430.2|14428.7|14429.1|14427.6|58
1655458370000|2022-06-17 09:32:50|14430.2|14428.7|14430.2|14428.7|14430.2|14428.7|14430.2|14428.7|27
1655458380000|2022-06-17 09:33:00|14429.2|14427.7|14429.2|14427.7|14429.2|14427.7|14429.2|14427.7|11
1655458390000|2022-06-17 09:33:10|14428.3|14426.8|14430.2|14428.7|14430.2|14428.7|14428.2|14426.7|171
1655458400000|2022-06-17 09:33:20|14431.2|14429.7|14437.2|14435.7|14437.2|14435.7|14431.2|14429.7|605
1655458410000|2022-06-17 09:33:30|14436.2|14434.7|14439.2|14437.7|14439.2|14437.7|14435.2|14433.7|155
1655458420000|2022-06-17 09:33:40|14438.2|14436.7|14442.2|14440.7|14442.2|14440.7|14438.2|14436.7|81
1655458430000|2022-06-17 09:33:50|14443.2|14441.7|14439.2|14437.7|14443.2|14441.7|14439.2|14436.7|238
1655458440000|2022-06-17 09:34:00|14440.2|14438.7|14440.2|14438.7|14440.2|14438.7|14439.2|14437.7|73
1655458450000|2022-06-17 09:34:10|14441.2|14439.6|14440.2|14438.7|14441.2|14439.7|14440.2|14438.6|17
1655458460000|2022-06-17 09:34:20|14439.2|14437.7|14441.2|14439.7|14441.2|14439.7|14438.2|14436.7|209
1655458470000|2022-06-17 09:34:30|14440.2|14438.7|14442.2|14440.7|14443.2|14440.7|14440.2|14438.7|339
1655458480000|2022-06-17 09:34:40|14441.2|14439.7|14443.2|14441.7|14443.2|14441.7|14441.2|14439.7|38
1655458490000|2022-06-17 09:34:50|14444.2|14442.6|14445.1|14443.6|14445.1|14443.6|14443.2|14441.7|500
1655458500000|2022-06-17 09:35:00|14444.2|14442.7|14445.1|14443.6|14445.1|14443.6|14443.2|14441.7|393
1655458510000|2022-06-17 09:35:10|14444.2|14442.7|14444.2|14442.7|14445.1|14443.6|14443.2|14441.7|86
1655458520000|2022-06-17 09:35:20|14444.1|14441.7|14444.2|14441.7|14444.2|14442.7|14443.2|14441.7|113
1655458530000|2022-06-17 09:35:30|14443.2|14441.6|14449.9|14448.4|14450.8|14449.3|14443.2|14441.6|323
1655458540000|2022-06-17 09:35:40|14450.8|14449.3|14449.9|14448.4|14451.8|14450.3|14448.9|14447.4|193
1655458550000|2022-06-17 09:35:50|14448.9|14447.4|14448.9|14447.4|14450.8|14448.4|14448.9|14447.4|119
1655458560000|2022-06-17 09:36:00|14448|14446.5|14447|14445.5|14448|14446.5|14447|14445.5|77
1655458570000|2022-06-17 09:36:10|14447.1|14444.6|14448.9|14447.4|14449.9|14448.3|14446.1|14444.5|65
1655458580000|2022-06-17 09:36:20|14448|14446.5|14448|14446.5|14449|14446.5|14447|14445.5|35
1655458590000|2022-06-17 09:36:30|14447|14445.5|14446.1|14444.6|14448|14446.5|14446.1|14444.6|492
1655458600000|2022-06-17 09:36:40|14447|14445.5|14447|14444.5|14447|14445.5|14446.1|14444.5|169
1655458610000|2022-06-17 09:36:50|14446.1|14444.6|14446.1|14444.6|14447|14444.6|14446.1|14444.5|36
1655458620000|2022-06-17 09:37:00|14447|14445.5|14442.2|14440.7|14448|14445.5|14442.2|14440.7|212
1655458630000|2022-06-17 09:37:10|14441.2|14439.7|14443.2|14441.7|14443.2|14441.7|14441.2|14439.7|80
1655458640000|2022-06-17 09:37:20|14442.2|14440.7|14443.2|14441.7|14443.2|14441.7|14442.2|14440.7|60
1655458650000|2022-06-17 09:37:30|14444.2|14442.6|14443.2|14441.7|14444.2|14442.7|14443.2|14441.7|98
1655458660000|2022-06-17 09:37:40|14442.3|14440.8|14444.2|14442.7|14445.1|14443.6|14442.2|14440.6|88
1655458670000|2022-06-17 09:37:50|14445.1|14443.6|14447|14445.5|14447|14445.5|14445.1|14443.6|184
1655458680000|2022-06-17 09:38:00|14448|14446.5|14446.1|14444.6|14448|14446.5|14445.1|14443.6|80
1655458690000|2022-06-17 09:38:10|14447|14444.5|14448|14446.5|14448|14446.5|14446|14443.6|95
1655458700000|2022-06-17 09:38:20|14447|14445.5|14448.9|14447.4|14448.9|14447.4|14447|14445.5|436
1655458710000|2022-06-17 09:38:30|14449.9|14448.4|14449.9|14448.4|14450.8|14449.3|14448.9|14447.4|202
1655458720000|2022-06-17 09:38:40|14450.8|14449.3|14453.7|14452.2|14453.7|14452.2|14450.8|14449.3|340
1655458730000|2022-06-17 09:38:50|14454.6|14453.1|14454.6|14453.1|14456.5|14455|14453.7|14452.2|257
1655458740000|2022-06-17 09:39:00|14454.7|14453.2|14453.7|14452.2|14457.5|14456|14453.7|14452.2|192
1655458750000|2022-06-17 09:39:10|14454.6|14453.1|14454.6|14453.1|14455.6|14454.1|14451.8|14450.2|279
1655458760000|2022-06-17 09:39:20|14453.7|14452.1|14451.8|14450.3|14454.6|14452.2|14450.8|14449.3|182
1655458770000|2022-06-17 09:39:30|14451.7|14449.3|14451.8|14450.3|14452.7|14451.2|14451.7|14449.3|70
1655458780000|2022-06-17 09:39:40|14452.7|14450.2|14451.8|14450.3|14453.7|14451.2|14451.8|14450.2|30
1655458790000|2022-06-17 09:39:50|14452.7|14451.2|14453.7|14452.2|14453.7|14452.2|14452.7|14451.2|82
1655458800000|2022-06-17 09:40:00|14453.6|14452.1|14456.5|14455|14456.5|14455|14451.8|14450.2|248
1655458810000|2022-06-17 09:40:10|14455.6|14454.1|14456.5|14455|14457.4|14455.9|14455.6|14454|145
1655458820000|2022-06-17 09:40:20|14455.6|14454.1|14454.6|14453.1|14456.5|14454.1|14454.6|14453.1|99
1655458830000|2022-06-17 09:40:30|14455.6|14454.1|14455.6|14454.1|14455.6|14454.1|14452.7|14451.2|98
1655458840000|2022-06-17 09:40:40|14454.6|14453.1|14453.7|14452.2|14455.6|14454.1|14453.7|14452.1|102
1655458850000|2022-06-17 09:40:50|14454.6|14453.1|14453.7|14452.2|14454.6|14453.1|14453.7|14452.1|90
1655458860000|2022-06-17 09:41:00|14452.7|14451.2|14454.6|14453.1|14455.6|14454.1|14452.7|14451.2|145
1655458870000|2022-06-17 09:41:10|14454.7|14452.2|14453.7|14452.2|14454.7|14453.1|14453.7|14452.1|119
1655458880000|2022-06-17 09:41:20|14454.6|14453.1|14451.8|14450.3|14454.6|14453.1|14451.8|14450.3|119
1655458890000|2022-06-17 09:41:30|14452.7|14451.2|14451.8|14449.3|14452.7|14451.2|14450.8|14449.3|63
1655458900000|2022-06-17 09:41:40|14452.7|14450.3|14451.8|14449.3|14452.7|14450.3|14451.7|14449.3|33
1655458910000|2022-06-17 09:41:50|14452.7|14450.3|14451.8|14450.3|14452.7|14451.2|14450.8|14449.3|56
1655458920000|2022-06-17 09:42:00|14453.7|14452.2|14454.6|14453.1|14454.6|14453.1|14453.6|14451.2|51
1655458930000|2022-06-17 09:42:10|14452.8|14452.1|14456.5|14455|14456.5|14455|14452.8|14451.3|140
1655458940000|2022-06-17 09:42:20|14455.6|14454|14456.5|14455|14456.5|14455|14453.7|14452.1|108
1655458950000|2022-06-17 09:42:30|14456.6|14454.1|14459.4|14457.9|14459.4|14457.9|14456.5|14454.1|199
1655458960000|2022-06-17 09:42:40|14458.4|14456.9|14459.4|14457.9|14460.3|14458.8|14458.4|14456.9|276
1655458970000|2022-06-17 09:42:50|14458.4|14456.9|14460.3|14458.8|14460.3|14458.8|14458.4|14456.9|131
1655458980000|2022-06-17 09:43:00|14461.3|14459.8|14461.2|14459.7|14462.3|14460.7|14460.3|14458.8|152
1655458990000|2022-06-17 09:43:10|14462.2|14458.7|14457.5|14456|14463.1|14461.6|14457.5|14456|136
1655459000000|2022-06-17 09:43:20|14458.4|14455.9|14455.6|14454.1|14458.4|14456.9|14455.6|14454.1|320
1655459010000|2022-06-17 09:43:30|14454.6|14453.1|14458.4|14456.9|14458.4|14456.9|14454.6|14453.1|165
1655459020000|2022-06-17 09:43:40|14457.5|14456|14459.4|14457.9|14459.4|14457.9|14456.5|14455|178
1655459030000|2022-06-17 09:43:50|14460.3|14458.8|14460.3|14458.8|14461.2|14459.7|14459.4|14457.8|51
1655459040000|2022-06-17 09:44:00|14461.2|14458.7|14460.3|14458.8|14461.2|14459.7|14459.4|14457.8|79
1655459050000|2022-06-17 09:44:10|14459.4|14457.9|14459.4|14456.9|14461.2|14459.7|14458.4|14456.9|44
1655459060000|2022-06-17 09:44:20|14458.4|14457.9|14460.3|14458.8|14461.2|14459.7|14458.4|14456.9|160
1655459070000|2022-06-17 09:44:30|14463.1|14460.6|14461.2|14459.7|14464.1|14461.6|14460.3|14458.8|356
1655459080000|2022-06-17 09:44:40|14460.3|14458.7|14461.2|14459.7|14462.2|14460.7|14460.3|14458.7|123
1655459090000|2022-06-17 09:44:50|14462.2|14458.8|14461.2|14459.7|14462.2|14460.7|14460.3|14458.8|143
1655459100000|2022-06-17 09:45:00|14462.2|14460.7|14465|14463.5|14465|14463.5|14461.2|14459.7|165
1655459110000|2022-06-17 09:45:10|14466|14464.5|14468.8|14467.3|14469.7|14468.2|14466|14464.5|203
1655459120000|2022-06-17 09:45:20|14467.9|14466.4|14467.9|14466.4|14467.9|14466.4|14466.9|14465.4|81
1655459130000|2022-06-17 09:45:30|14468.9|14467.3|14468.8|14467.3|14469.8|14468.3|14466.9|14465.4|264
1655459140000|2022-06-17 09:45:40|14469.8|14468.3|14469.8|14468.3|14471.7|14469.2|14467.9|14466.4|277
1655459150000|2022-06-17 09:45:50|14466.9|14467.3|14466.9|14465.4|14467.8|14467.3|14466.9|14465.4|317
1655459160000|2022-06-17 09:46:00|14466|14464.4|14465.1|14463.6|14466|14464.5|14464.1|14462.5|181
1655459170000|2022-06-17 09:46:10|14466|14464.5|14466.9|14465.4|14466.9|14465.4|14465|14463.5|112
1655459180000|2022-06-17 09:46:20|14466|14464.5|14462.2|14460.7|14466|14464.5|14461.3|14459.8|856
1655459190000|2022-06-17 09:46:30|14463.1|14461.6|14460.3|14458.8|14463.1|14461.6|14460.3|14458.8|75
1655459200000|2022-06-17 09:46:40|14461.2|14459.7|14461.2|14459.7|14462.2|14460.7|14460.3|14457.8|149
1655459210000|2022-06-17 09:46:50|14460.3|14458.8|14460.3|14457.8|14461.3|14459.7|14460.3|14457.8|82
1655459220000|2022-06-17 09:47:00|14459.3|14458.8|14461.2|14458.7|14461.2|14459.7|14459.3|14457.8|33
1655459230000|2022-06-17 09:47:10|14462.2|14459.7|14461.2|14459.7|14462.2|14459.7|14458.4|14456.9|72
1655459240000|2022-06-17 09:47:20|14460.3|14458.8|14458.4|14456.9|14461.2|14459.7|14458.4|14456.9|153
1655459250000|2022-06-17 09:47:30|14457.5|14456|14459.3|14457.8|14459.3|14457.8|14457.4|14454.9|462
1655459260000|2022-06-17 09:47:40|14458.8|14456.8|14461.2|14459.7|14461.3|14459.8|14458.4|14456.8|341
1655459270000|2022-06-17 09:47:50|14462.2|14460.7|14456.5|14455|14462.2|14460.7|14456.5|14455|415
1655459280000|2022-06-17 09:48:00|14457.4|14455.9|14457.4|14455.9|14458.4|14455.9|14453.7|14452.2|487
1655459290000|2022-06-17 09:48:10|14458.4|14456.9|14457.4|14455.9|14458.4|14456.9|14456.5|14454.5|165
1655459300000|2022-06-17 09:48:20|14456.5|14454.9|14457.4|14455.9|14457.4|14455.9|14456.5|14454.9|212
1655459310000|2022-06-17 09:48:30|14458.4|14456.9|14455.5|14454|14458.4|14456.9|14454.6|14453|250
1655459320000|2022-06-17 09:48:40|14454.6|14453|14457.4|14455.9|14457.4|14455.9|14454.6|14453|186
1655459330000|2022-06-17 09:48:50|14456.9|14454.9|14459.3|14457.8|14459.3|14457.8|14456.9|14454.9|18
1655459340000|2022-06-17 09:49:00|14458.4|14456.9|14457.4|14454.9|14458.4|14456.9|14455.5|14454|43
1655459350000|2022-06-17 09:49:10|14456.5|14455|14455.5|14454|14456.5|14455|14455.5|14454|115
1655459360000|2022-06-17 09:49:20|14456.5|14453.5|14459.3|14457.8|14459.3|14457.8|14455.5|14453.5|161
1655459370000|2022-06-17 09:49:30|14458.4|14456.8|14456.5|14455|14458.4|14457.8|14455.5|14454|173
1655459380000|2022-06-17 09:49:40|14455.5|14454|14455.5|14454|14456.5|14455|14454.6|14453|109
1655459390000|2022-06-17 09:49:50|14454.6|14453|14455.5|14454|14455.5|14454|14454.6|14453|53
1655459400000|2022-06-17 09:50:00|14456.5|14455|14452.7|14450.2|14456.5|14455|14451.7|14450.2|369
1655459410000|2022-06-17 09:50:10|14451.7|14451.1|14451.7|14450.2|14452.7|14451.2|14449.9|14447.4|201
1655459420000|2022-06-17 09:50:20|14452.6|14451.1|14451.7|14450.2|14452.7|14451.2|14450.8|14449.2|127
1655459430000|2022-06-17 09:50:30|14450.8|14449.3|14450.8|14448.3|14451.7|14450.2|14449.9|14448.3|139
1655459440000|2022-06-17 09:50:40|14449.9|14448.4|14448|14446.5|14451.3|14449.3|14447.9|14445.5|152
1655459450000|2022-06-17 09:50:50|14447.1|14445.6|14448|14446.5|14448.9|14447.4|14447|14444.5|191
1655459460000|2022-06-17 09:51:00|14448.9|14446.4|14446.1|14444.6|14448.9|14446.5|14445.1|14443.6|281
1655459470000|2022-06-17 09:51:10|14447|14444.5|14448.9|14446.4|14448.9|14446.5|14446.1|14444.5|171
1655459480000|2022-06-17 09:51:20|14448|14446.5|14449.8|14448.3|14450.9|14449.3|14448|14446.4|37
1655459490000|2022-06-17 09:51:30|14448.9|14447.4|14449.8|14448.3|14450.8|14448.3|14448.9|14447.3|67
1655459500000|2022-06-17 09:51:40|14450.8|14449.3|14449.8|14448.3|14451.7|14450.2|14448.9|14447.3|409
1655459510000|2022-06-17 09:51:50|14450.8|14447.3|14447|14445.5|14451.7|14449.3|14446.1|14444.5|107
1655459520000|2022-06-17 09:52:00|14448|14446.5|14448|14446.5|14448|14446.5|14446.1|14444.5|167
1655459530000|2022-06-17 09:52:10|14448.9|14446.4|14448|14446.5|14448.9|14447.4|14447|14445.5|134
1655459540000|2022-06-17 09:52:20|14447|14445.5|14449.8|14448.3|14449.8|14448.3|14447|14445.5|147
1655459550000|2022-06-17 09:52:30|14449|14447.5|14446.1|14444.6|14449.9|14448.3|14446.1|14444.6|76
1655459560000|2022-06-17 09:52:40|14447.1|14444.5|14445.1|14442.6|14447.1|14444.6|14444.2|14442.6|58
1655459570000|2022-06-17 09:52:50|14444.2|14442.7|14446.1|14444.6|14446.1|14444.6|14444.2|14442.7|96
1655459580000|2022-06-17 09:53:00|14445.1|14443.6|14445.1|14443.6|14446.1|14444.6|14445.1|14443.6|72
1655459590000|2022-06-17 09:53:10|14446.1|14444.6|14446.1|14444.6|14446.1|14444.6|14446|14444.5|22
1655459600000|2022-06-17 09:53:20|14447.1|14445.5|14447|14444.5|14447.9|14446.4|14446.1|14444.5|128
1655459610000|2022-06-17 09:53:30|14446.1|14444.6|14447.9|14446.4|14447.9|14446.4|14446.1|14444.5|94
1655459620000|2022-06-17 09:53:40|14447|14445.4|14446.1|14444.6|14447|14445.5|14445.1|14443.6|176
1655459630000|2022-06-17 09:53:50|14445.2|14443.7|14445.1|14443.6|14446.1|14444.6|14445.1|14442.6|115
1655459640000|2022-06-17 09:54:00|14446.1|14444.6|14446.1|14444.6|14447|14445.5|14446.1|14444.6|58
1655459650000|2022-06-17 09:54:10|14447|14445.5|14445.1|14443.6|14447|14445.5|14445.1|14443.6|105
1655459660000|2022-06-17 09:54:20|14445.2|14442.6|14444.2|14442.7|14445.2|14443.6|14443.2|14441.7|166
1655459670000|2022-06-17 09:54:30|14443.3|14441.8|14442.2|14440.7|14444.2|14442.7|14441.2|14439.6|323
1655459680000|2022-06-17 09:54:40|14443.2|14441.7|14444.2|14441.7|14444.2|14442.5|14442.2|14440.2|156
1655459690000|2022-06-17 09:54:50|14443.2|14442.6|14444.2|14442.7|14445.1|14443.6|14443.2|14441.6|126
1655459700000|2022-06-17 09:55:00|14443.2|14441.7|14442.2|14440.7|14444.2|14442.7|14441.2|14439.7|235
1655459710000|2022-06-17 09:55:10|14441.2|14439.7|14439.2|14437.7|14441.2|14439.7|14439.2|14437.7|84
1655459720000|2022-06-17 09:55:20|14440.2|14438.6|14440.2|14438.7|14440.2|14438.7|14438.2|14436.7|247
1655459730000|2022-06-17 09:55:30|14439.2|14437.7|14440.2|14438.7|14441.2|14439.7|14439.2|14437.7|62
1655459740000|2022-06-17 09:55:40|14440.1|14438.6|14441.1|14439.6|14441.1|14439.6|14440.1|14438.6|57
1655459750000|2022-06-17 09:55:50|14442.1|14440.6|14440.1|14438.6|14442.2|14440.6|14439.1|14437.6|175
1655459760000|2022-06-17 09:56:00|14439.3|14437.8|14439.1|14437.6|14440.1|14438.6|14439.1|14437.6|46
1655459770000|2022-06-17 09:56:10|14440|14438.5|14440.1|14438.6|14440.2|14438.6|14440|14437.6|18
1655459780000|2022-06-17 09:56:20|14439.1|14437.6|14439.1|14437.6|14440.1|14438.6|14438.1|14436.6|46
1655459790000|2022-06-17 09:56:30|14438.3|14436.8|14438.1|14436.6|14439.1|14437.6|14438.1|14436.6|100
1655459800000|2022-06-17 09:56:40|14437.3|14435.8|14436.1|14434.6|14437.3|14435.8|14436.1|14433.6|149
1655459810000|2022-06-17 09:56:50|14435.1|14433.6|14435.1|14433.6|14435.1|14433.6|14434.1|14432.6|74
1655459820000|2022-06-17 09:57:00|14434.1|14432.6|14433.1|14431.6|14435.1|14433.6|14433.1|14431.6|139
1655459830000|2022-06-17 09:57:10|14434.1|14432.6|14435.1|14433.6|14435.2|14433.6|14434.1|14432.6|266
1655459840000|2022-06-17 09:57:20||14432.6||14433.6||14433.6||14432.6|1069
1655459850000|2022-06-17 09:57:30|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|14435.2|14433.2|63
1655459860000|2022-06-17 09:57:40|14435.1|14433.6|14435.1|14433.6|14435.2|14434.6|14435.1|14432.7|31
1655459870000|2022-06-17 09:57:50|14434.2|14432.7|14434.1|14432.6|14435.1|14433.6|14434.1|14432.6|57
1655459880000|2022-06-17 09:58:00|14435.1|14433.6|14434.1|14432.6|14435.1|14433.6|14433.1|14431.6|135
1655459890000|2022-06-17 09:58:10|14433.1|14431.6|14434.1|14432.6|14434.1|14432.6|14433.1|14431.6|57
1655459900000|2022-06-17 09:58:20|14435.1|14433.6|14437.1|14434.6|14437.1|14434.6|14435.1|14433.6|48
1655459910000|2022-06-17 09:58:30|14436.1|14435.6|14436.1|14434.6|14437.1|14435.6|14436.1|14434.6|23
1655459920000|2022-06-17 09:58:40|14435.1|14433.6|14436.1|14434.6|14436.1|14434.6|14435.1|14433.6|11
1655459930000|2022-06-17 09:58:50|14438.1|14436.6|14437.1|14435.6|14439.1|14437.6|14437.1|14435.6|564
1655459940000|2022-06-17 09:59:00|14436.1|14434.6|14436.1|14434.6|14436.1|14435.6|14436.1|14434.6|47
1655459950000|2022-06-17 09:59:10|14437.1|14435.6|14436.1|14434.6|14437.1|14435.6|14435.1|14433.6|36
1655459960000|2022-06-17 09:59:20|14434.1|14432.6|14434.1|14432.6|14434.1|14432.6|14433.1|14431.6|35
1655459970000|2022-06-17 09:59:30|14435.1|14433.6|14436.1|14434.6|14436.1|14434.6|14434.1|14432.6|21
1655459980000|2022-06-17 09:59:40|14435.1|14433.6|14436.1|14434.6|14437.1|14435.6|14435.1|14433.1|900
1655459990000|2022-06-17 09:59:50|14435.1|14433.6|14435.1|14433.6|14435.1|14433.6|14434.1|14432.6|17
1655460000000|2022-06-17 10:00:00|14436.1|14434.6|14435.1|14433.6|14436.1|14434.6|14434.1|14432.6|66
1655460010000|2022-06-17 10:00:10|14434.1|14432.6|14435.1|14432.6|14435.1|14432.6|14434.1|14432.6|21
1655460020000|2022-06-17 10:00:20|14435.2|14432.7|14431.1|14429.6|14435.2|14433.6|14431.1|14428.6|131
1655460030000|2022-06-17 10:00:30|14432.1||14431.1||14432.1||14431.1||31
1655460040000|2022-06-17 10:00:40|14430.2|14428.6|14430.1|14428.6|14431.1|14429.6|14430.1|14428.6|137
1655460050000|2022-06-17 10:00:50|14431.1|14429.6|14432.1|14430.6|14433.1|14431.6|14431.1|14428.6|357
1655460060000|2022-06-17 10:01:00|14433.1|14431.6|14433.1|14430.6|14435.1|14433.6|14433.1|14430.6|165
1655460070000|2022-06-17 10:01:10|14432.1|14429.6|14430.1|14428.6|14433.1|14429.6|14430.1|14428.6|263
1655460080000|2022-06-17 10:01:20|14431.1|14429.6|14431.1|14429.6|14432.1|14430.6|14431.1|14428.6|114
1655460090000|2022-06-17 10:01:30|14430.1|14428.6|14429.1|14427.6|14430.1|14428.6|14428.1|14426.6|164
1655460100000|2022-06-17 10:01:40|14429.2|14426.6|14433.1|14431.6|14434.1|14431.6|14428.1|14426.6|213
1655460110000|2022-06-17 10:01:50|14433|14430.6|14430.1|14428.6|14433.1|14431.6|14430.1|14428.6|118
1655460120000|2022-06-17 10:02:00|14431.1|14429.6|14431.1|14429.6|14431.2|14429.7|14430.1|14428.6|121
1655460130000|2022-06-17 10:02:10|14430.1|14428.6|14432.1|14430.6|14432.1|14430.6|14430.1|14428.6|94
1655460140000|2022-06-17 10:02:20|14431.2|14429.7|14431.1|14429.6|14432.1|14430.6|14431.1|14429.6|76
1655460150000|2022-06-17 10:02:30|14430.1|14428.6|14430.1|14428.6|14430.1|14428.6|14429.1|14427.6|44
1655460160000|2022-06-17 10:02:40|14431|14429.5|14430.1|14428.6|14431.1|14429.6|14430.1|14428.6|70
1655460170000|2022-06-17 10:02:50|14431|14429.5|14432.1|14430.6|14432.1|14430.6|14431|14429.5|215
1655460180000|2022-06-17 10:03:00|14431.1|14429.6|14431.1|14429.6|14432.1|14429.6|14430.1|14428.6|141
1655460190000|2022-06-17 10:03:10|14430.1|14428.6|14429.1|14427.6|14430.1|14428.6|14429.1|14427.6|187
1655460200000|2022-06-17 10:03:20|14428.1|14426.6|14429.1|14427.6|14429.1|14427.6|14428.1|14426.6|535
1655460210000|2022-06-17 10:03:30|14428.1|14426.6|14428.1|14426.6|14428.1|14426.6|14427.1|14425.6|121
1655460220000|2022-06-17 10:03:40|14429.1|14425.6|14427.1|14425.6|14429.1|14427.6|14427.1|14425.6|171
1655460230000|2022-06-17 10:03:50|14429.2|14427.7|14428.1|14426.6|14429.2|14427.7|14428.1|14426.6|195
1655460240000|2022-06-17 10:04:00||14425.6||14426.6||14426.6||14425.6|385
1655460250000|2022-06-17 10:04:10|14429.1|14427.6|14427.1|14425.6|14429.1|14427.6|14427.1|14425.6|25
1655460260000|2022-06-17 10:04:20|14427.3|14425.8|14425.1|14422.6|14427.3|14425.8|14424.1|14422.6|592
1655460270000|2022-06-17 10:04:30|14424.1|14422.7|14426.1|14423.6|14426.1|14424.6|14424.1|14422.7|72
1655460280000|2022-06-17 10:04:40|14425.1|14424.6|14427.1|14425.6|14427.1|14425.6|14425.1|14423.6|197
1655460290000|2022-06-17 10:04:50|14426.1|14424.6|14426.1|14424.6|14427.1|14424.6|14425.1|14423.6|441
1655460300000|2022-06-17 10:05:00|14425.1|14423.6|14427.1|14425.6|14427.1|14425.6|14425.1|14423.6|276
1655460310000|2022-06-17 10:05:10|14427.2|14425.7|14429.1|14427.6|14429.1|14427.6|14426.2|14424.7|323
1655460320000|2022-06-17 10:05:20|14430.1|14428.6|14429.1|14427.6|14430.2|14428.6|14429.1|14427.6|16
1655460330000|2022-06-17 10:05:30|14430|14428.5|14428.1|14426.6|14431.1|14429.6|14428.1|14426.6|451
1655460340000|2022-06-17 10:05:40|14427.1|14425.6|14428.1|14425.6|14428.1|14426.6|14427.1|14425.6|42
1655460350000|2022-06-17 10:05:50|14427.1|14426.6|14428.1|14425.6|14428.1|14426.6|14427.1|14425.6|6
1655460360000|2022-06-17 10:06:00|14427.1|14426.5|14428.1|14426.6|14430.1|14428.6|14427.1|14426.5|57
1655460370000|2022-06-17 10:06:10|14427.1|14425.6|14428.1|14426.6|14428.1|14426.6|14427.1|14425.6|11
1655460380000|2022-06-17 10:06:20|14429.1|14427.6|14430.1|14427.6|14431.1|14429.6|14429.1|14427.6|32
1655460390000|2022-06-17 10:06:30|14429.2|14427.7|14429.1|14427.6|14430.1|14427.7|14429.1|14427.6|54
1655460400000|2022-06-17 10:06:40|14429.2|14427.7|14430.1|14427.6|14430.1|14428.6|14428.1|14426.6|474
1655460410000|2022-06-17 10:06:50|14429.1|14428.6|14428.1|14426.6|14429.1|14428.6|14428.1|14426.6|35
1655460420000|2022-06-17 10:07:00|14429.1|14427.6|14428.1|14426.6|14429.1|14427.6|14428.1|14426.6|9
1655460430000|2022-06-17 10:07:10|14427.1|14425.6|14427.1|14425.6|14428.2|14426.7|14427.1|14425.6|37
1655460440000|2022-06-17 10:07:20|14428.1|14426.6|14428.1|14426.6|14428.1|14426.6|14427.1|14425.6|352
1655460450000|2022-06-17 10:07:30|14429.1|14425.6|14427.1|14425.6|14429.1|14425.6|14427.1|14425.6|52
1655460460000|2022-06-17 10:07:40|14426.1|14424.6|14426.1|14423.6|14426.1|14424.6|14426.1|14423.6|29
1655460470000|2022-06-17 10:07:50|14425.2|14423.7|14425.1|14423.6|14426.1|14424.6|14425.1|14423.6|59
1655460480000|2022-06-17 10:08:00|14426.1|14424.6|14425.1|14423.6|14426.1|14424.6|14425.1|14423.6|57
1655460490000|2022-06-17 10:08:10|14426|14424.5|14428.1|14425.6|14428.1|14425.6|14425.1|14423.6|229
1655460500000|2022-06-17 10:08:20|14427.1|14424.6|14426.1|14424.6|14427.1|14425.6|14425.1|14423.6|102
1655460510000|2022-06-17 10:08:30|14427.1|14424.7|14426.1|14424.6|14428.1|14426.5|14426.1|14424.6|90
1655460520000|2022-06-17 10:08:40|||||||||2
1655460530000|2022-06-17 10:08:50|14428.1|14426.6|14427.1|14425.6|14428.1|14426.6|14427.1|14425.6|38
1655460540000|2022-06-17 10:09:00|14428.1|14426.6|14428.1|14426.6|14428.1|14426.6|14428|14426.5|73
1655460550000|2022-06-17 10:09:10|14427.1|14425.6|14427.1|14425.6|14427.1|14425.6|14426.1|14424.6|25
1655460560000|2022-06-17 10:09:20|14428|14426.5|14426.1|14424.6|14429|14427.5|14426.1|14424.6|125
1655460570000|2022-06-17 10:09:30|14427.1|14423.6|14424.1|14422.6|14427.1|14423.6|14424.1|14422.6|111
1655460580000|2022-06-17 10:09:40|14423.1|14421.6|14423.1|14421.6|14424.1|14422.6|14423.1|14421.6|35
1655460590000|2022-06-17 10:09:50|14424|14422.5|14425.1|14422.6|14425.1|14423.6|14423.1|14421.6|153
1655460600000|2022-06-17 10:10:00|14426.1|14423.6|14427.1|14425.6|14428.1|14426.6|14425.1|14423.6|50
1655460610000|2022-06-17 10:10:10|14428.1|14426.6|14425.1|14423.6|14428.1|14426.6|14425.1|14423.6|199
1655460620000|2022-06-17 10:10:20|14424.1|14422.6|14424.1|14422.6|14424.1|14423.6|14424.1|14422.6|39
1655460630000|2022-06-17 10:10:30|14423.1|14421.6|14423.1|14421.6|14424.1|14422.6|14423.1|14421.6|38
1655460640000|2022-06-17 10:10:40|14424.1|14422.6|14423.1|14421.6|14424.1|14422.6|14423.1|14421.6|71
1655460650000|2022-06-17 10:10:50|14422.1|14420.6|14421.1|14419.6|14422.1|14420.6|14421.1|14419.6|677
1655460660000|2022-06-17 10:11:00|14420.2|14418.7|14421.1|14419.6|14421.1|14419.6|14420.1|14418.6|356
1655460670000|2022-06-17 10:11:10|14420.2|14418.7|14421.1|14419.6|14423.1|14421.6|14420.2|14418.6|210
1655460680000|2022-06-17 10:11:20|14420.1|14418.6|14422.1|14420.6|14423.1|14421.6|14420.1|14418.6|63
1655460690000|2022-06-17 10:11:30|14423.2|14420.7|14424.1|14422.6|14424.1|14422.6|14422|14420.5|147
1655460700000|2022-06-17 10:11:40|14424.2|14422.7|14424.1|14422.6|14425.1|14423.6|14424.1|14422.6|130
1655460710000|2022-06-17 10:11:50|14423.1|14421.6|14423.1|14421.6|14423.1|14421.6|14422.1|14420.6|452
1655460720000|2022-06-17 10:12:00|14424.1|14422.6|14424.1|14422.6|14425.1|14422.6|14423.1|14421.6|74
1655460730000|2022-06-17 10:12:10|14424.2|14421.7|14423.1|14421.6|14424.2|14422.6|14423.1|14421.6|10
1655460740000|2022-06-17 10:12:20|14424.1|14422.6|14423.1|14421.6|14424.1|14422.6|14423.1|14421.6|11
1655460750000|2022-06-17 10:12:30|14424.1|14422.6|14427.1|14424.6|14427.1|14425.6|14424.1|14422.6|62
1655460760000|2022-06-17 10:12:40|14426.2|14425.6|14426.1|14424.6|14427|14425.6|14426.1|14424.6|365
1655460770000|2022-06-17 10:12:50|14426.2|14423.7|14425.1|14423.6|14426.2|14424.6|14425.1|14422.6|41
1655460780000|2022-06-17 10:13:00|14426.1|14424.6|14426.1|14424.6|14426.2|14424.7|14426.1|14424.6|29
1655460790000|2022-06-17 10:13:10|14426.2|14424.7|14426.1|14424.6|14426.2|14424.7|14426.1|14424.6|60
1655460800000|2022-06-17 10:13:20|14425.2|14423.6|14424.1|14422.6|14425.2|14423.7|14423.2|14421.6|59
1655460810000|2022-06-17 10:13:30|14423.2|14421.7|14424|14422.5|14424.1|14422.6|14423.2|14421.6|51
1655460820000|2022-06-17 10:13:40|14423.1|14421.6|14420.1|14418.6|14423.1|14421.6|14420.1|14418.6|118
1655460830000|2022-06-17 10:13:50|14420.2|14417.6|14419.1|14417.6|14420.2|14418.6|14418.1|14416.6|151
1655460840000|2022-06-17 10:14:00|14420.1|14416.6|14421.1|14419.6|14421.1|14419.6|14418.3|14416.6|254
1655460850000|2022-06-17 10:14:10|14420.2|14418.7|14419.1|14416.6|14421.1|14419.6|14419.1|14416.6|324
1655460860000|2022-06-17 10:14:20||14417.6||14417.6||14417.6||14417.6|349
1655460870000|2022-06-17 10:14:30|14419.2|14417.7|14419.1|14416.6|14420.1|14417.7|14418.1|14416.6|36
1655460880000|2022-06-17 10:14:40|14418.2|14416.7|14419.1|14417.6|14419.1|14417.6|14418.1|14416.1|101
1655460890000|2022-06-17 10:14:50|14420|14418.5|14420.1|14418.6|14420.1|14418.6|14420|14417.6|83
1655460900000|2022-06-17 10:15:00|14421.1|14418.7|14419.1|14417.6|14421.1|14418.7|14418.1|14416.6|106
1655460910000|2022-06-17 10:15:10|14418.1|14416.6|14420.1|14418.6|14420.1|14418.6|14418.1|14416.6|194
1655460920000|2022-06-17 10:15:20|14419.1|14417.6|14419.1|14417.6|14419.1|14418.6|14419.1|14417.6|153
1655460930000|2022-06-17 10:15:30|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|56
1655460940000|2022-06-17 10:15:40|14417.1|14415.6|14418.1|14416.6|14418.1|14416.6|14417.1|14415.6|82
1655460950000|2022-06-17 10:15:50|14419.1|14417.6|14419.1|14417.6|14419.1|14417.6|14419.1|14417.6|142
1655460960000|2022-06-17 10:16:00|14420.1|14418.6|14421.1|14418.6|14421.1|14419.6|14419.1|14417.6|158
1655460970000|2022-06-17 10:16:10|14421.2|14418.7|14421.1|14419.6|14421.2|14419.6|14420.1|14418.6|23
1655460980000|2022-06-17 10:16:20|14420.2|14418.7|14420.1|14418.6|14420.2|14418.7|14420.1|14418.6|1
1655460990000|2022-06-17 10:16:30|14421.1|14419.6|14420.1|14418.6|14421.1|14419.6|14420.1|14418.6|9
1655461000000|2022-06-17 10:16:40|14422.2|14420.7|14420.1|14418.6|14422.2|14420.7|14420.1|14418.6|89
1655461010000|2022-06-17 10:16:50|14420.2|14418.7|14419.1|14417.6|14421.1|14419.6|14419.1|14417.6|144
1655461020000|2022-06-17 10:17:00|14419.2|14417.7|14420.1|14418.6|14421.1|14419.6|14419.2|14417.7|121
1655461030000|2022-06-17 10:17:10|14421.1|14419.6|14422.1|14420.6|14422.1|14420.6|14421.1|14418.6|13
1655461040000|2022-06-17 10:17:20|14423.1|14421.6|14422.1|14420.6|14423.1|14421.6|14421.1|14419.6|52
1655461050000|2022-06-17 10:17:30|14421.1|14419.6|14420.1|14418.6|14422.1|14420.6|14420.1|14418.6|66
1655461060000|2022-06-17 10:17:40|||||||||14
1655461070000|2022-06-17 10:17:50|14419.1|14417.6|14417.1|14415.6|14419.2|14417.6|14416.2|14414.7|248
1655461080000|2022-06-17 10:18:00|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|27
1655461090000|2022-06-17 10:18:10|14418.2|14416.7|14418.1|14416.6|14418.2|14416.7|14418.1|14415.6|95
1655461100000|2022-06-17 10:18:20|14418.2|14415.6|14420.1|14418.6|14420.1|14418.6|14418.1|14415.6|33
1655461110000|2022-06-17 10:18:30|14421.1|14419.6|14423.1|14421.6|14424.1|14422.6|14421.1|14419.6|374
1655461120000|2022-06-17 10:18:40|14422.1|14420.6|14423.1|14421.6|14424.1|14422.6|14422.1|14420.6|139
1655461130000|2022-06-17 10:18:50|14422.1|14420.6|14423.1|14421.6|14423.1|14421.6|14422.1|14420.6|57
1655461140000|2022-06-17 10:19:00|14423|14420.6|14423.1|14421.6|14424.1|14422.6|14422.1|14420.6|99
1655461150000|2022-06-17 10:19:10|14424.1|14422.6|14424.1|14422.6|14425.1|14423.6|14424.1|14422.6|121
1655461160000|2022-06-17 10:19:20|14423.2|14421.7|14423.1|14421.6|14423.2|14421.7|14423.1|14421.6|57
1655461170000|2022-06-17 10:19:30|14424.1|14422.6|14425.1|14423.6|14425.2|14423.6|14424.1|14422.6|63
1655461180000|2022-06-17 10:19:40|14426.1|14424.6|14431.1|14429.6|14432.1|14430.6|14426.1|14424.6|136
1655461190000|2022-06-17 10:19:50|14430.1|14428.6|14431.1|14429.6|14433.1|14431.6|14430.1|14428.6|205
1655461200000|2022-06-17 10:20:00|14430.1|14428.6|14430.1|14428.6|14431.1|14429.6|14430.1|14428.6|88
1655461210000|2022-06-17 10:20:10|14430.2|14427.7|14431.1|14429.6|14432.2|14430.6|14429.2|14427.7|194
1655461220000|2022-06-17 10:20:20|14432|14430.5|14432.1|14430.6|14432.1|14430.6|14432|14430.5|57
1655461230000|2022-06-17 10:20:30|14431.2|14429.6|14432.1|14429.6|14432.1|14430.6|14431.1|14429.6|77
1655461240000|2022-06-17 10:20:40|14431.2|14429.7|14433.1|14431.6|14433.1|14431.6|14431.1|14429.6|63
1655461250000|2022-06-17 10:20:50|14434.1|14430.6|14433.1|14431.6|14434.1|14431.6|14433.1|14430.6|19
1655461260000|2022-06-17 10:21:00|14432.1|14430.6|14432.1|14430.6|14432.1|14430.6|14432.1|14430.6|11
1655461270000|2022-06-17 10:21:10|14432.2|14430.7|14433.1|14431.6|14433.1|14431.6|14432.1|14430.5|24
1655461280000|2022-06-17 10:21:20|14432.1|14430.6|14431.1|14428.6|14432.1|14430.6|14430.2|14428.5|84
1655461290000|2022-06-17 10:21:30|14430.1|14429.6|14430.1|14428.6|14430.1|14429.6|14429.1|14427.6|46
1655461300000|2022-06-17 10:21:40|14429.1|14427.6|14428.1|14425.6|14429.1|14427.6|14427.1|14425.6|177
1655461310000|2022-06-17 10:21:50|14428|14425.5|14424.1|14422.6|14428|14425.6|14423.1|14421.6|94
1655461320000|2022-06-17 10:22:00|14425.1|14423.6|14424.1|14422.6|14425.1|14423.6|14424.1|14422.6|33
1655461330000|2022-06-17 10:22:10|14425.1|14422.7|14427.1|14425.6|14427.1|14425.6|14424.2|14422.7|86
1655461340000|2022-06-17 10:22:20|14426.1|14424.6|14427.1|14425.6|14428.2|14426.7|14426.1|14424.6|225
1655461350000|2022-06-17 10:22:30|||||||||28
1655461360000|2022-06-17 10:22:40|14427|14425.5|14426.1|14424.6|14427.1|14425.6|14426.1|14424.6|26
1655461370000|2022-06-17 10:22:50|14426|14424.5|14425.1|14423.6|14427.1|14425.6|14425.1|14423.6|108
1655461380000|2022-06-17 10:23:00|14426.1|14424.5|14424.1|14422.6|14426.1|14424.6|14424.1|14422.6|176
1655461390000|2022-06-17 10:23:10|14423.1|14421.6|14423.1|14421.6|14424.1|14422.6|14422|14419.6|89
1655461400000|2022-06-17 10:23:20|14421.1|14419.6|14421.1|14419.6|14422.1|14420.6|14421.1|14419.6|62
1655461410000|2022-06-17 10:23:30|||||||||26
1655461420000|2022-06-17 10:23:40|14420.1|14418.6|14420.1|14418.6|14421.1|14419.5|14419.1|14417.5|63
1655461430000|2022-06-17 10:23:50|14419.1|14417.6|14420.1|14418.6|14420.1|14418.6|14419.1|14417.6|18
1655461440000|2022-06-17 10:24:00|14419.1|14417.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.5|71
1655461450000|2022-06-17 10:24:10|14420.1|14418.6|14420.1|14418.6|14420.1|14418.6|14420.1|14418.6|5
1655461460000|2022-06-17 10:24:20|14421|14419.5|14418.1|14416.6|14421|14419.5|14418.1|14416.6|135
1655461470000|2022-06-17 10:24:30|14417.1|14415.6|14418.1|14416.6|14418.1|14416.6|14417.1|14415.6|21
1655461480000|2022-06-17 10:24:40|14417.1|14415.6|14417.1|14415.6|14417.1|14416.6|14417.1|14415.6|74
1655461490000|2022-06-17 10:24:50|14418.1|14416.6|14418.1|14416.6|14419.1|14417.6|14417.1|14415.5|133
1655461500000|2022-06-17 10:25:00|14418|14416.5|14416.1|14414.6|14419.1|14416.6|14416.1|14414.6|83
1655461510000|2022-06-17 10:25:10|14416|14414.5|14418.1|14416.6|14418.1|14416.6|14416|14413.6|96
1655461520000|2022-06-17 10:25:20|14419.1|14417.5|14419.1|14417.6|14419.1|14417.6|14418.1|14416.6|82
1655461530000|2022-06-17 10:25:30|14418.1|14416.6|14419.1|14417.6|14419.1|14417.6|14418.1|14416.6|24
1655461540000|2022-06-17 10:25:40|14419|14417.5|14418.1|14416.6|14419|14417.5|14418.1|14416.6|51
1655461550000|2022-06-17 10:25:50|14419.1|14417.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|58
1655461560000|2022-06-17 10:26:00|14420.1|14418.6|14420.1|14418.6|14420.1|14418.6|14420.1|14418.6|40
1655461570000|2022-06-17 10:26:10|14422.1|14419.6|14423.1|14421.6|14425|14423.5|14422.1|14419.6|67
1655461580000|2022-06-17 10:26:20|14422.1|14420.6|14424.1|14422.6|14424.1|14422.6|14422.1|14420.6|74
1655461590000|2022-06-17 10:26:30|14425.1|14423.6|14426.1|14424.6|14427.1|14425.6|14425.1|14422.6|316
1655461600000|2022-06-17 10:26:40|14426|14424.5|14427.1|14425.6|14428.1|14425.6|14425.1|14423.6|185
1655461610000|2022-06-17 10:26:50|14428.1|14426.6|14425.1|14423.6|14428.1|14426.6|14425.1|14423.6|53
1655461620000|2022-06-17 10:27:00|14426.1|14424.6|14425.1|14423.6|14426.1|14424.6|14423.1|14421.6|302
1655461630000|2022-06-17 10:27:10|14423.1|14421.6|14424.1|14422.6|14424.1|14422.6|14423.1|14421.6|100
1655461640000|2022-06-17 10:27:20|14425|14423.5|14423.1|14421.6|14426.1|14424.6|14422.1|14420.5|412
1655461650000|2022-06-17 10:27:30|14422.1|14420.6|14422.1|14420.6|14425.1|14423.6|14421.4|14419.9|366
1655461660000|2022-06-17 10:27:40|14422|14420.5|14421.1|14418.6|14422.1|14420.6|14420.1|14418.6|65
1655461670000|2022-06-17 10:27:50|14420.1|14417.6|14421.1|14419.6|14421.1|14419.6|14418.1|14416.6|130
1655461680000|2022-06-17 10:28:00|14420.1|14418.6|14423.1|14421.6|14424.1|14422.6|14420.1|14418.6|62
1655461690000|2022-06-17 10:28:10|14422.1|14420.6|14421.1|14419.6|14423.1|14421.6|14421.1|14419.6|14
1655461700000|2022-06-17 10:28:20|14422.1|14420.6|14422.1|14419.6|14422.1|14420.6|14421.1|14419.5|50
1655461710000|2022-06-17 10:28:30||14420.6||14420.6||14420.6||14420.6|1
1655461720000|2022-06-17 10:28:40|14423.1|14421.6|14423.1|14421.6|14424.1|14422.6|14422.1|14420.6|231
1655461730000|2022-06-17 10:28:50|14421.1|14419.6|14420.1|14418.6|14421.1|14419.6|14419.1|14417.6|180
1655461740000|2022-06-17 10:29:00|14419.1|14417.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|12
1655461750000|2022-06-17 10:29:10|14420.1||14419.1||14420.1||14419.1||26
1655461760000|2022-06-17 10:29:20|||||||||38
1655461770000|2022-06-17 10:29:30|14420.1|14418.6|14418.1|14416.6|14420.1|14418.6|14418.1|14415.6|56
1655461780000|2022-06-17 10:29:40|14417.1|14415.6|14418.1|14416.6|14418.1|14416.6|14417.1|14415.6|51
1655461790000|2022-06-17 10:29:50|14419.1|14417.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|82
1655461800000|2022-06-17 10:30:00|14420.1|14418.6|14416.1|14414.6|14420.1|14418.6|14416.1|14414.6|187
1655461810000|2022-06-17 10:30:10|14417.1|14415.6|14420.1|14418.6|14420.1|14418.6|14417.1|14415.5|171
1655461820000|2022-06-17 10:30:20|14421.1|14419.6|14420.1|14418.6|14421.1|14419.6|14420.1|14418.6|35
1655461830000|2022-06-17 10:30:30|14419.2|14417.7|14419.1|14417.6|14419.2|14417.7|14419.1|14417.6|165
1655461840000|2022-06-17 10:30:40|14420.1|14418.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|37
1655461850000|2022-06-17 10:30:50|14420.1||14419.1||14420.1||14419.1||22
1655461860000|2022-06-17 10:31:00|14420.1|14418.6|14420.1|14418.6|14421.1|14418.6|14420.1|14418.6|53
1655461870000|2022-06-17 10:31:10|14420.2|14418.7|14423.1|14421.6|14425.1|14423.6|14420.2|14418.7|128
1655461880000|2022-06-17 10:31:20|14424.1|14421.5|14423.1|14421.6|14424.1|14422.6|14423.1|14421.5|25
1655461890000|2022-06-17 10:31:30|14424.1|14422.6|14421.1|14419.6|14424.1|14422.6|14421.1|14419.6|65
1655461900000|2022-06-17 10:31:40|14419.1|14417.6|14421.1|14419.6|14421.1|14419.6|14419.1|14417.6|108
1655461910000|2022-06-17 10:31:50|14420.2|14418.7|14420.1|14418.6|14421.1|14419.6|14420.1|14418.6|45
1655461920000|2022-06-17 10:32:00|14420|14418.5|14419.1|14417.6|14420.1|14418.6|14419.1|14417.5|192
1655461930000|2022-06-17 10:32:10|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|365
1655461940000|2022-06-17 10:32:20|14419.1|14417.6|14421.1|14418.6|14421.1|14419.5|14419.1|14417.6|59
1655461950000|2022-06-17 10:32:30|14420.1||14420.1||14420.1||14420.1||1
1655461960000|2022-06-17 10:32:40|14421.1|14419.6|14420.1|14418.6|14421.1|14419.6|14420.1|14418.6|21
1655461970000|2022-06-17 10:32:50|||||||||5
1655461980000|2022-06-17 10:33:00|14419.1|14417.6|14421.1|14418.6|14421.1|14418.6|14418.1|14416.6|63
1655461990000|2022-06-17 10:33:10|14420.1|14419.6|14420.1|14418.6|14421.1|14419.6|14420.1|14417.6|91
1655462000000|2022-06-17 10:33:20|14420|14418.5|14418.1|14416.6|14420|14418.5|14418.1|14416.6|76
1655462010000|2022-06-17 10:33:30|||||||||3
1655462020000|2022-06-17 10:33:40|14419.1|14417.6|14418.1|14416.6|14419.1|14417.6|14417.2|14415.7|50
1655462030000|2022-06-17 10:33:50|14419.1|14417.5|14418.1|14416.6|14419.1|14417.6|14418.1|14416.6|10
1655462040000|2022-06-17 10:34:00|14417.1|14415.6|14418.1|14416.6|14418.1|14416.6|14417.1|14415.5|46
1655462050000|2022-06-17 10:34:10|14418|14416.5|14415.1|14413.6|14418.1|14416.6|14415.1|14413.6|163
1655462060000|2022-06-17 10:34:20|14416.1|14414.6|14415.1|14413.6|14416.1|14414.6|14415.1|14412.6|335
1655462070000|2022-06-17 10:34:30|14416.1|14414.6|14415.1|14413.6|14416.1|14414.6|14415.1|14413.6|196
1655462080000|2022-06-17 10:34:40|14416.1|14414.5|14416.1|14414.6|14417.1|14414.6|14415.1|14414.5|10
1655462090000|2022-06-17 10:34:50|14415.2|14413.7|14415.1|14413.6|14415.2|14413.7|14414.1|14412.6|65
1655462100000|2022-06-17 10:35:00|14414.1|14412.6|14413.1|14411.6|14414.1|14412.6|14413|14411.5|280
1655462110000|2022-06-17 10:35:10|14414.1|14412.6|14413.1|14411.6|14414.1|14412.6|14413.1|14411.6|109
1655462120000|2022-06-17 10:35:20|14414.1|14412.6|14414.1|14412.6|14415.1|14413.6|14413.1|14411.6|74
1655462130000|2022-06-17 10:35:30|14413.1|14411.6|14415.1|14413.6|14415.1|14413.6|14413.1|14411.6|119
1655462140000|2022-06-17 10:35:40|14414.1|14412.6|14414.1|14412.6|14414.1|14412.6|14414.1|14412.6|35
1655462150000|2022-06-17 10:35:50|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|8
1655462160000|2022-06-17 10:36:00|14417.1|14414.6|14420.1|14418.6|14420.1|14418.6|14416.1|14414.6|68
1655462170000|2022-06-17 10:36:10|14419.1|14417.6|14419.1|14417.6|14419.1|14418.6|14419.1|14417.6|69
1655462180000|2022-06-17 10:36:20|14420.1|14416.6|14422.1|14420.6|14423.1|14420.6|14420.1|14416.6|189
1655462190000|2022-06-17 10:36:30|14421.1|14419.6|14422.1|14419.6|14422.1|14420.6|14420.1|14418.6|27
1655462200000|2022-06-17 10:36:40|14423.1|14420.6|14420.1|14418.6|14423.1|14420.6|14420.1|14417.6|119
1655462210000|2022-06-17 10:36:50|14418.1|14416.6|14420.1|14418.6|14420.1|14418.6|14418.1|14416.6|56
1655462220000|2022-06-17 10:37:00|14419.1|14417.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|55
1655462230000|2022-06-17 10:37:10|14420.1|14418.6|14420.1|14418.6|14420.2|14418.6|14420.1|14417.6|150
1655462240000|2022-06-17 10:37:20|14419.1|14417.6|14420.1|14418.6|14420.1|14418.6|14418.2|14416.7|244
1655462250000|2022-06-17 10:37:30|14421.1|14419.6|14417.1|14414.6|14421.1|14419.6|14417.1|14414.6|160
1655462260000|2022-06-17 10:37:40|14416.1|14416.5|14417.1|14415.6|14418.1|14416.6|14416.1|14415.6|15
1655462270000|2022-06-17 10:37:50|14417|14415.5|14416.1|14414.6|14417.1|14415.6|14415.1|14413.6|78
1655462280000|2022-06-17 10:38:00|14417.1|14415.6|14414.1|14412.6|14417.1|14415.6|14413.1|14411.5|47
1655462290000|2022-06-17 10:38:10|14415.1||14414.1||14415.1||14414.1||26
1655462300000|2022-06-17 10:38:20|14413.1|14411.6|14414.1|14411.6|14414.1|14411.6|14412.1|14410.5|63
1655462310000|2022-06-17 10:38:30|14413.1|14412.6|14414.1|14412.6|14414.1|14412.6|14413.1|14411.6|16
1655462320000|2022-06-17 10:38:40|14413.1|14411.6|14413.1|14411.6|14413.1|14411.6|14412.1|14410.6|111
1655462330000|2022-06-17 10:38:50|14414.1|14412.6|14412.1|14410.6|14414.1|14412.6|14412.1|14410.6|257
1655462340000|2022-06-17 10:39:00|14413.1|14411.6|14413.1|14411.6|14413.1|14411.6|14412.1|14410.6|46
1655462350000|2022-06-17 10:39:10|14414.1|14412.6|14415.1|14413.6|14416.1|14414.6|14414.1|14412.6|96
1655462360000|2022-06-17 10:39:20|14416.1|14414.6|14416.1|14414.6|14416.1|14414.6|14416.1|14414.6|22
1655462370000|2022-06-17 10:39:30|14417.1|14415.6|14416.1|14414.6|14417.1|14415.6|14415.1|14413.6|152
1655462380000|2022-06-17 10:39:40|14415.1|14413.6|14416.1|14414.6|14416.1|14414.6|14415.1|14413.6|90
1655462390000|2022-06-17 10:39:50|||||||||50
1655462400000|2022-06-17 10:40:00|14417.1|14415.6|14417.1|14415.6|14418.1|14415.6|14416.1|14415.6|146
1655462410000|2022-06-17 10:40:10|14418.1|14416.6|14416.1|14414.6|14418.1|14416.6|14416.1|14414.6|146
1655462420000|2022-06-17 10:40:20|14416|14414.5|14415.1|14412.6|14416.1|14414.6|14414.1|14412.6|158
1655462430000|2022-06-17 10:40:30|14415|14413.5|14416.1|14413.6|14416.1|14414.6|14414.1|14412.5|36
1655462440000|2022-06-17 10:40:40|14416|14414.6|14417.1|14415.6|14418.1|14416.6|14416|14413.6|11
1655462450000|2022-06-17 10:40:50|14418.1|14415.5|14421.1|14419.6|14421.1|14419.6|14417.1|14415.5|31
1655462460000|2022-06-17 10:41:00|14420.1|14418.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|133
1655462470000|2022-06-17 10:41:10|14418.1|14416.6|14418.1|14416.6|14419.1|14417.6|14418.1|14416.6|42
1655462480000|2022-06-17 10:41:20|14419.2|14417.7|14420.1|14418.6|14420.1|14418.6|14419.1|14417.6|256
1655462490000|2022-06-17 10:41:30|14421.1|14419.6|14420.1|14418.6|14422.1|14419.6|14420.1|14418.6|49
1655462500000|2022-06-17 10:41:40|14421.1|14419.5|14421.1|14419.6|14421.1|14419.6|14420.1|14418.6|39
1655462510000|2022-06-17 10:41:50|14422.1|14419.7|14422.1|14419.6|14422.1|14420.6|14421.1|14419.6|58
1655462520000|2022-06-17 10:42:00|14421.1|14419.5|14418.1|14416.6|14421.1|14419.5|14418.1|14416.6|130
1655462530000|2022-06-17 10:42:10|14417.1|14415.6|14420.1|14418.6|14421.1|14419.6|14417.1|14415.5|84
1655462540000|2022-06-17 10:42:20|14420|14418.5|14419.1|14417.6|14420|14418.5|14419.1|14417.6|23
1655462550000|2022-06-17 10:42:30|14420.1|14418.6|14421.1|14419.6|14421.1|14419.6|14419|14417.5|245
1655462560000|2022-06-17 10:42:40|14420.1|14418.6|14419.1|14417.6|14421.1|14419.6|14418.1|14416.6|310
1655462570000|2022-06-17 10:42:50|14420|14418.5|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|73
1655462580000|2022-06-17 10:43:00|14420|14418.5|14418.1|14415.6|14420.1|14418.5|14417.1|14415.6|225
1655462590000|2022-06-17 10:43:10|14417.1|14414.6|14418.1|14415.6|14418.1|14415.6|14416.1|14414.6|25
1655462600000|2022-06-17 10:43:20|14418|14416.5|14419.1|14416.6|14420.1|14417.6|14418|14416.5|60
1655462610000|2022-06-17 10:43:30|14419|14417.5|14421|14418.5|14421.1|14418.6|14419|14417.5|22
1655462620000|2022-06-17 10:43:40|14421.1|14418.6|14420.1|14418.6|14421.1|14418.6|14420.1|14418.6|6
1655462630000|2022-06-17 10:43:50|14421.1|14419.6|14421.1|14419.6|14421.1|14419.6|14421.1|14419.6|19
1655462640000|2022-06-17 10:44:00|14422.1|14418.6|14421.1|14419.6|14422.1|14419.6|14421.1|14418.6|18
1655462650000|2022-06-17 10:44:10|14422.1||14421.1||14422.1||14421.1||33
1655462660000|2022-06-17 10:44:20|14422.1|14420.6|14423.1|14421.6|14423.1|14421.6|14421.1|14419.6|50
1655462670000|2022-06-17 10:44:30|14422.1|14420.6|14423.1|14421.6|14423.1|14421.6|14422.1|14420.6|60
1655462680000|2022-06-17 10:44:40|||||||||31
1655462690000|2022-06-17 10:44:50|14424.1|14422.6|14424.1|14422.6|14425.1|14423.6|14424.1|14422.6|63
1655462700000|2022-06-17 10:45:00|14425.1|14423.6|14423.1|14421.6|14426.1|14423.6|14423.1|14421.6|147
1655462720000|2022-06-17 10:45:20|14422.1|14420.6|14421.1|14419.6|14422.1|14420.6|14421.1|14419.6|186
1655462730000|2022-06-17 10:45:30|14420.1|14418.6|14419.1|14417.6|14420.1|14418.6|14418.1|14416.6|78
1655462740000|2022-06-17 10:45:40|14418.2|14416.7|14418.1|14416.6|14419|14417.5|14418.1|14416.6|46
1655462750000|2022-06-17 10:45:50|14419.1|14417.6|14419.1|14417.6|14419.1|14417.6|14419|14416.6|79
1655462760000|2022-06-17 10:46:00|14418.1|14416.6|14419.1|14417.6|14419.1|14417.6|14418.1|14416.5|15
1655462770000|2022-06-17 10:46:10|14418.2|14416.7|14418.1|14416.6|14418.2|14416.7|14416.1|14414.6|45
1655462780000|2022-06-17 10:46:20|14417.2|14415.7|14419.1|14417.6|14420.1|14418.6|14417.1|14415.6|94
1655462790000|2022-06-17 10:46:30|14418.1|14416.6|14417.1|14415.6|14418.1|14416.6|14416.1|14414.6|55
1655462800000|2022-06-17 10:46:40|14416.1|14414.6|14414.1|14412.6|14416.1|14414.6|14414.1|14412.5|64
1655462810000|2022-06-17 10:46:50|14414|14412.5|14411.1|14408.6|14414|14412.5|14410.1|14408.6|208
1655462820000|2022-06-17 10:47:00|14410.1|14409.6|14410.1|14408.6|14411.1|14409.6|14410.1|14408.6|89
1655462830000|2022-06-17 10:47:10|14409.1|14407.6|14409.1|14407.6|14410.1|14408.6|14409.1|14407.6|211
1655462840000|2022-06-17 10:47:20|14410.1|14408.6|14410.1|14408.6|14411.1|14409.6|14410.1|14408.6|24
1655462850000|2022-06-17 10:47:30|14411.1|14409.6|14411.1|14409.6|14411.1|14409.6|14411.1|14409.6|19
1655462860000|2022-06-17 10:47:40|14410.1|14408.6|14411.1|14409.6|14412.1|14410.6|14410.1|14408.6|87
1655462870000|2022-06-17 10:47:50|14412.1|14410.6|14412|14410.5|14412.1|14410.6|14411|14409.5|20
1655462880000|2022-06-17 10:48:00|14413|14409.5|14411|14409.5|14413|14410.5|14411|14408.6|26
1655462890000|2022-06-17 10:48:10|14410.2|14408.7|14410|14408.5|14411|14408.7|14410|14408.5|61
1655462900000|2022-06-17 10:48:20|14409|14407.5|14410|14408.5|14410|14408.5|14409|14407.5|6
1655462910000|2022-06-17 10:48:30|14411|14409.5|14410|14408.5|14411|14409.5|14410|14408.5|29
1655462920000|2022-06-17 10:48:40|14411|14409.5|14411|14409.5|14412|14409.6|14411|14409.5|7
1655462930000|2022-06-17 10:48:50||14408.5||14408.5||14408.5||14408.5|5
1655462940000|2022-06-17 10:49:00|14410.1|14408.6|14410|14408.5|14410.1|14408.6|14409|14407.5|37
1655462950000|2022-06-17 10:49:10|14409|14407.5|14410|14408.5|14410|14408.5|14409|14407.5|22
1655462960000|2022-06-17 10:49:20|14409|14407.5|14410|14408.5|14410|14408.5|14409|14407.5|60
1655462970000|2022-06-17 10:49:30|14409|14407.5|14408|14406.5|14409|14407.5|14408|14406.5|42
1655462980000|2022-06-17 10:49:40|14409|14407.5|14410|14408.5|14410|14408.5|14409|14407.5|81
1655462990000|2022-06-17 10:49:50|14410.1|14407.6|14408|14406.5|14410.1|14408.5|14408|14406.5|16
1655463000000|2022-06-17 10:50:00|14409|14405.5|14409|14407.5|14409|14407.5|14408|14405.5|120
1655463010000|2022-06-17 10:50:10|14408|14406.5|14406|14404.5|14408|14406.5|14406|14404.5|154
1655463020000|2022-06-17 10:50:20|14407|14405.5|14404|14402.5|14407|14405.5|14404|14402.5|174
1655463030000|2022-06-17 10:50:30|14405|14403.5|14405|14403.5|14406|14404|14405|14403.5|14
1655463040000|2022-06-17 10:50:40|14404.9|14403.4|14404|14402.5|14405|14403.4|14404|14402.5|40
1655463050000|2022-06-17 10:50:50|14403.1|14401.6|14404|14402.5|14404|14402.5|14403|14401.5|240
1655463060000|2022-06-17 10:51:00|14405|14403.5|14405|14403.5|14405|14403.5|14405|14402.5|57
1655463070000|2022-06-17 10:51:10|14406|14404.5|14405|14403.5|14407|14405.5|14405|14403.5|265
1655463080000|2022-06-17 10:51:20|14406|14404.5|14405|14402.5|14406|14404.5|14404|14402.5|31
1655463090000|2022-06-17 10:51:30|14404.1|14402.6|14404|14402.5|14405|14403.5|14404|14402.5|23
1655463110000|2022-06-17 10:51:50|14404.1|14401.6|14404|14402.5|14404.1|14402.5|14404|14401.5|36
1655463120000|2022-06-17 10:52:00|14403|14401.5|14403|14401.5|14403|14401.5|14403|14401.5|51
1655463130000|2022-06-17 10:52:10|14402|14400.5|14401|14399.5|14403|14401.5|14401|14399.5|156
1655463140000|2022-06-17 10:52:20||14398.5||14398.5||14398.5||14398.5|61
1655463150000|2022-06-17 10:52:30|14401.1|14399.5|14400|14398.5|14401.1|14399.5|14400|14398.5|64
1655463160000|2022-06-17 10:52:40|14401|14399.5|14402|14400.5|14402|14400.5|14401|14399.5|43
1655463170000|2022-06-17 10:52:50|14401|14399.5|14402|14399.5|14402|14399.5|14401|14399.5|17
1655463180000|2022-06-17 10:53:00|14402.9|14400.5|14402|14400.5|14403|14401.5|14402|14399.5|70
1655463190000|2022-06-17 10:53:10|14401.9|14399.5|14403|14401.5|14403|14401.5|14401.9|14399.5|119
1655463200000|2022-06-17 10:53:20|14403.9|14402.4|14406|14404.5|14406|14404.5|14403.9|14402.4|52
1655463210000|2022-06-17 10:53:30|14407|14405.5|14408|14405.5|14408|14405.6|14407|14405.5|23
1655463220000|2022-06-17 10:53:40|14407|14406.5|14409|14407.5|14410|14408.5|14407|14406.5|336
1655463230000|2022-06-17 10:53:50|14410|14408.5|14410|14408.5|14411|14409.5|14410|14408.5|110
1655463240000|2022-06-17 10:54:00|14409|14407.5|14411|14409.5|14411|14409.5|14409|14407.5|61
1655463250000|2022-06-17 10:54:10|14411.1|14409.6|14413|14411.5|14413|14411.5|14411|14409.5|34
1655463260000|2022-06-17 10:54:20|14414|14412.5|14414|14412.5|14414|14412.5|14414|14412.5|36
1655463270000|2022-06-17 10:54:30|14413|14411.5|14413|14411.5|14413|14411.5|14413|14411.5|27
1655463280000|2022-06-17 10:54:40|14412|14410.5|14412|14410.5|14413|14410.5|14412|14410.5|59
1655463290000|2022-06-17 10:54:50|14413|14411.5|14411|14409.5|14413|14411.5|14411|14409.5|26
1655463300000|2022-06-17 10:55:00|14410.9|14409.4|14413|14411.5|14413|14411.5|14410.9|14409.4|155
1655463310000|2022-06-17 10:55:10|14412|14410.5|14413|14410.5|14413|14411.5|14412|14410.5|63
1655463320000|2022-06-17 10:55:20|14412|14411.5|14410.1|14408.6|14413.1|14411.5|14410.1|14408.6|39
1655463330000|2022-06-17 10:55:30|14411|14409.5|14413|14411.5|14413|14411.5|14411|14409.5|55
1655463340000|2022-06-17 10:55:40|14414|14412.5|14413|14411.5|14414|14412.5|14412.9|14410.5|37
1655463350000|2022-06-17 10:55:50|14413.9|14412.4|14413|14411.5|14414|14412.5|14413|14411.5|82
1655463360000|2022-06-17 10:56:00|14413.1|14410.6|14412|14410.5|14413.1|14411.5|14412|14410.5|196
1655463370000|2022-06-17 10:56:10|||||||||25
1655463380000|2022-06-17 10:56:20|14413|14411.5|14413|14411.5|14414|14411.5|14413|14411.5|75
1655463390000|2022-06-17 10:56:30|14414|14412.5|14415|14413.5|14416|14414.5|14414|14412.5|29
1655463400000|2022-06-17 10:56:40|14416|14414.5|14414|14412.5|14416|14414.5|14413|14411.5|67
1655463410000|2022-06-17 10:56:50|14415|14413.5|14414|14412.5|14415|14413.5|14414|14412.5|33
1655463420000|2022-06-17 10:57:00|14413|14411.5|14412|14410.5|14414|14411.6|14411|14409.5|335
1655463430000|2022-06-17 10:57:10|14413|14411.5|14412|14410.5|14413|14411.5|14412|14410.5|88
1655463440000|2022-06-17 10:57:20|14412.1|14409.6|14413|14411.5|14413|14411.5|14412|14409.6|27
1655463450000|2022-06-17 10:57:30|14412.9|14411.4|14412|14410.5|14413|14411.5|14412|14410.5|17
1655463460000|2022-06-17 10:57:40|14413|14410.6|14412|14410.5|14413|14410.6|14412|14410.5|22
1655463470000|2022-06-17 10:57:50|14413|14411.5|14413|14411.5|14413.1|14411.6|14413|14411.5|32
1655463480000|2022-06-17 10:58:00|14413.1|14411.6|14413|14411.5|14414.1|14412.5|14413|14411.5|24
1655463490000|2022-06-17 10:58:10|14414|14412.5|14413|14410.5|14414|14412.5|14412.9|14410.5|87
1655463500000|2022-06-17 10:58:20|14412|14411.5|14412|14410.5|14413|14411.5|14412|14410.5|63
1655463510000|2022-06-17 10:58:30|14413|14411.5|14413|14411.5|14413|14411.5|14412|14411.5|64
1655463520000|2022-06-17 10:58:40|14414|14412.5|14414|14412.5|14414|14412.5|14414|14412.5|15
1655463530000|2022-06-17 10:58:50|14415|14413.5|14413|14411.5|14415|14413.5|14413|14411.5|30
1655463540000|2022-06-17 10:59:00|14412|14410.5|14415|14413.5|14415|14413.5|14412|14410.5|76
1655463550000|2022-06-17 10:59:10|14414|14412.5|14414|14412.5|14415.1|14413.5|14414|14412.5|88
1655463560000|2022-06-17 10:59:20|14415|14413.5|14414|14412.5|14415|14413.5|14414|14412.5|10
1655463570000|2022-06-17 10:59:30|14415||14415||14415||14414||7
1655463580000|2022-06-17 10:59:40|14414.9|14413.5|14415|14413.5|14415|14413.5|14414|14412.5|23
1655463590000|2022-06-17 10:59:50|14414|14412.5|14414|14412.5|14415|14413.5|14414|14412.5|18
1655463600000|2022-06-17 11:00:00|14415|14413.5|14412|14410.5|14415|14413.5|14412|14410.5|57
1655463610000|2022-06-17 11:00:10|14413|14411.5|14412|14410.5|14413|14411.5|14412|14410.5|22
1655463620000|2022-06-17 11:00:20|14413|14411.5|14415|14413.5|14415.1|14413.5|14412|14411.5|100
1655463630000|2022-06-17 11:00:30|14414.1|14412.5|14417|14414.5|14417.1|14415.5|14414|14412.5|100
1655463640000|2022-06-17 11:00:40|14418|14415.5|14419|14417.5|14420|14418.5|14418|14415.5|99
1655463650000|2022-06-17 11:00:50|14420|14417.6|14419|14417.5|14420|14418.5|14419|14417.5|55
1655463660000|2022-06-17 11:01:00|14419.9|14418.4|14418|14416.5|14420|14418.5|14418|14416.5|179
1655463670000|2022-06-17 11:01:10|14418.1|14416.6|14418|14416.5|14418.1|14416.6|14418|14416.5|93
1655463680000|2022-06-17 11:01:20|14419|14417.5|14419|14417.5|14419|14417.5|14419|14417.5|44
1655463690000|2022-06-17 11:01:30|14418.9|14417.4|14419|14417.5|14420.1|14418.5|14418.9|14417.4|67
1655463700000|2022-06-17 11:01:40|14418.9|14417.4|14419|14417.5|14419|14417.5|14418.9|14417.4|53
1655463710000|2022-06-17 11:01:50|||||||||1
1655463720000|2022-06-17 11:02:00|14420|14418.5|14417|14415.5|14420|14418.5|14417|14415.5|47
1655463730000|2022-06-17 11:02:10|14416|14414.5|14418|14416.5|14418|14416.5|14416|14414.5|70
1655463750000|2022-06-17 11:02:30|14419|14417.5|14417|14415.5|14419|14417.5|14417|14415.5|70
1655463760000|2022-06-17 11:02:40|14416|14414.5|14419|14416.5|14419|14416.5|14416|14414.5|83
1655463770000|2022-06-17 11:02:50|14418|14417.5|14418|14416.5|14419|14417.5|14417|14415.5|32
1655463780000|2022-06-17 11:03:00|14418.1|14415.6|14418|14415.5|14418.1|14416.5|14417|14415.5|82
1655463790000|2022-06-17 11:03:10|14419|14416.5|14417|14415.5|14419|14417.5|14417|14415.5|56
1655463800000|2022-06-17 11:03:20|14418|14416.5|14420|14418.5|14420|14418.5|14418|14416.5|62
1655463810000|2022-06-17 11:03:30|14419|14417.5|14419|14417.5|14420|14417.6|14419|14417.5|14
1655463820000|2022-06-17 11:03:40|14418|14416.5|14419|14417.5|14419.1|14417.5|14418|14416.5|13
1655463830000|2022-06-17 11:03:50|14419.1|14417.6|14420|14418.5|14420|14418.5|14419|14417.5|29
1655463840000|2022-06-17 11:04:00|14419|14417.5|14419|14417.5|14420|14418.5|14419|14417.5|56
1655463850000|2022-06-17 11:04:10|14419.9|14418.4|14420|14418.5|14420|14418.5|14419|14417.5|140
1655463860000|2022-06-17 11:04:20|14421|14419.5|14420|14418.5|14422|14420.5|14420|14418.5|49
1655463870000|2022-06-17 11:04:30|||||||||2
1655463880000|2022-06-17 11:04:40|14421|14419.5|14420|14418.5|14421|14419.5|14420|14418.5|136
1655463890000|2022-06-17 11:04:50|||||||||43
1655463900000|2022-06-17 11:05:00|14421|14418.6|14421|14419.5|14421|14419.5|14420|14418.5|50
1655463910000|2022-06-17 11:05:10|14420|14418.5|14423|14421.5|14424|14422.5|14420|14418.5|80
1655463920000|2022-06-17 11:05:20|14423.9|14422.4|14424|14422.5|14424|14422.5|14423.9|14422.4|15
1655463930000|2022-06-17 11:05:30|14425|14423.5|14427|14425.5|14427|14425.5|14425|14423.5|83
1655463940000|2022-06-17 11:05:40|14426|14424.5|14426|14424.5|14426|14424.5|14426|14424.5|156
1655463950000|2022-06-17 11:05:50|14428|14426.5|14428|14426.5|14429|14427.5|14427|14425.5|97
1655463960000|2022-06-17 11:06:00|14427|14425.5|14427|14425.5|14428|14425.5|14427|14425.5|63
1655463970000|2022-06-17 11:06:10|14428|14426.5|14429|14427.5|14429|14427.5|14427|14425.5|64
1655463980000|2022-06-17 11:06:20|14428.1|14426.5|14430|14428.5|14430.9|14429.4|14428|14426.5|86
1655463990000|2022-06-17 11:06:30|14431|14429.5|14433|14431.5|14434|14432.5|14431|14428.5|94
1655464000000|2022-06-17 11:06:40|14431.1|14428.6|14430|14428.5|14431.1|14429.4|14430|14428.5|239
1655464010000|2022-06-17 11:06:50|14431|14427.5|14429|14427.5|14431|14429.5|14429|14427.5|126
1655464020000|2022-06-17 11:07:00|14428|14426.5|14430|14428.5|14430|14428.5|14428|14426.5|41
1655464030000|2022-06-17 11:07:10|14430.1|14428.6|14430|14428.5|14431|14429.5|14430|14428.5|69
1655464040000|2022-06-17 11:07:20|14429|14427.5|14428|14426.5|14429|14428.5|14428|14426.5|73
1655464050000|2022-06-17 11:07:30|14427|14425.5|14427|14425.5|14427|14425.5|14426|14424.5|77
1655464060000|2022-06-17 11:07:40|14426|14424.5|14428|14426.5|14428|14426.5|14426|14424.5|76
1655464070000|2022-06-17 11:07:50|14427|14425.5|14427|14425.5|14428|14426.5|14426|14424.5|62
1655464080000|2022-06-17 11:08:00|14426.9|14425.4|14424|14422.5|14426.9|14425.4|14424|14422.5|110
1655464090000|2022-06-17 11:08:10|14423.1|14421.6|14425|14423.5|14426|14424.5|14423|14421.5|124
1655464100000|2022-06-17 11:08:20|14425.1|14422.6|14424|14422.5|14426|14424.5|14424|14422.5|24
1655464110000|2022-06-17 11:08:30|14423|14421.5|14424|14422.5|14424|14422.5|14423|14421.5|59
1655464120000|2022-06-17 11:08:40|14423|14421.5|14425|14423.5|14426|14424.5|14423|14421.5|18
1655464130000|2022-06-17 11:08:50|14426|14424.5|14426|14424.5|14426|14424.5|14424|14422.5|85
1655464140000|2022-06-17 11:09:00|14426.9|14424.4|14425.5|14423|14426.9|14425.4|14425.5|14423|36
1655464150000|2022-06-17 11:09:10|14424.5|14424|14425.5|14424|14426.5|14425|14423.5|14422|95
1655464160000|2022-06-17 11:09:20|14424.5|14423|14424.5|14423|14424.5|14423|14424.5|14423|63
1655464170000|2022-06-17 11:09:30|14425.5|14424|14426.5|14425|14428.5|14427|14425.5|14424|145
1655464180000|2022-06-17 11:09:40|14427.5|14425.1|14427.5|14425|14427.5|14425.1|14425.5|14424|129
1655464190000|2022-06-17 11:09:50|14428.5|14427|14428.5|14426|14428.5|14427|14427.5|14426|43
1655464200000|2022-06-17 11:10:00|14427.6|14427|14428.5|14427|14429.5|14428|14427.5|14426|145
1655464210000|2022-06-17 11:10:10|14429.5|14428|14429.5|14428|14431.5|14430|14429.5|14428|133
1655464220000|2022-06-17 11:10:20|14430.5||14429.5||14430.5||14429.5||22
1655464230000|2022-06-17 11:10:30|14430.4|14428.9|14430.5|14429|14431.5|14430|14430.4|14428.9|136
1655464240000|2022-06-17 11:10:40|14431.5|14430|14430.5|14429|14431.6|14430.1|14429.5|14428|43
1655464250000|2022-06-17 11:10:50|14429.5|14428|14430.5|14428|14430.5|14429|14429.5|14428|88
1655464260000|2022-06-17 11:11:00|14431.5|14429|14431.5|14429|14431.6|14430|14430.5|14429|39
1655464270000|2022-06-17 11:11:10|14432.5|14430|14431.5|14430|14433.5|14432|14431.5|14429|209
1655464280000|2022-06-17 11:11:20|14432.5|14430.1|14431.5|14430|14432.5|14430.1|14431.5|14430|19
1655464290000|2022-06-17 11:11:30|14430.5|14429|14430.5|14429|14431.5|14430|14430.5|14429|71
1655464300000|2022-06-17 11:11:40|14429.5|14428|14432.5|14431|14432.6|14431|14429.5|14428|92
1655464310000|2022-06-17 11:11:50|14431.5|14430|14428.5|14427|14431.5|14431|14428.5|14427|97
1655464320000|2022-06-17 11:12:00|14429.5|14428|14428.5|14427|14429.5|14428|14428.5|14427|88
1655464330000|2022-06-17 11:12:10|14427.5|14426|14427.5|14426|14428.6|14427|14427.5|14426|29
1655464340000|2022-06-17 11:12:20|14428.5|14427|14428.5|14427|14429.5|14427|14428.5|14427|5
1655464350000|2022-06-17 11:12:30|14427.5|14426|14428.5|14427|14428.5|14427|14427.5|14426|37
1655464360000|2022-06-17 11:12:40|14427.5|14426|14427.5|14426|14428.5|14427|14427.5|14426|51
1655464370000|2022-06-17 11:12:50|14427.4|14425.9|14426.5|14424|14427.5|14426|14426.4|14424|24
1655464380000|2022-06-17 11:13:00|14425.5|14425|14426.5|14425|14426.5|14425|14425.5|14424|11
1655464390000|2022-06-17 11:13:10|14424.7|14423.2|14426.5|14424|14426.5|14425|14424.5|14423|160
1655464400000|2022-06-17 11:13:20|14427.5|14426|14427.5|14426|14427.5|14426|14426.5|14425|97
1655464410000|2022-06-17 11:13:30|14426.5|14425|14424.5|14423|14426.6|14425|14424.5|14423|66
1655464420000|2022-06-17 11:13:40|14425.5|14424|14421.5|14420|14425.6|14424|14421.5|14420|44
1655464430000|2022-06-17 11:13:50|14422.5|14419|14419.5|14418|14422.5|14419|14419.5|14418|60
1655464440000|2022-06-17 11:14:00|14420.5|14419|14415.5|14414|14420.5|14419|14415.5|14414|119
1655464450000|2022-06-17 11:14:10|14415.6|14414.1|14415.5|14414|14416.5|14415|14413.5|14412|146
1655464460000|2022-06-17 11:14:20|14414.5|14413|14413.5|14412|14414.5|14414|14413.5|14412|55
1655464470000|2022-06-17 11:14:30|14412.5|14411|14413.5|14412|14414.5|14413|14412.5|14411|91
1655464480000|2022-06-17 11:14:40|14414.5|14411|14412.5|14411|14414.5|14412|14412.5|14411|29
1655464490000|2022-06-17 11:14:50|14412.6|14411.1|14411.5|14410|14412.6|14411.1|14410.5|14409|238
1655464500000|2022-06-17 11:15:00|14410.6|14409.1|14410.5|14409|14410.6|14409.1|14409.5|14408|185
1655464510000|2022-06-17 11:15:10|14409.5|14408|14409.5|14408|14409.5|14408|14409.5|14408|120
1655464520000|2022-06-17 11:15:20|14410.4|14408.9|14408.5|14407|14410.5|14408.9|14408.5|14407|139
1655464530000|2022-06-17 11:15:30|14408.6|14407.1|14410.5|14409|14411.5|14410|14408.6|14407.1|103
1655464540000|2022-06-17 11:15:40|14409.5|14408|14414.5|14413|14414.5|14413|14409.5|14408|683
1655464550000|2022-06-17 11:15:50|14413.5|14412|14413.5|14412|14413.6|14412.1|14413.5|14412|14
1655464560000|2022-06-17 11:16:00|||||||||16
1655464570000|2022-06-17 11:16:10|14412.5|14411|14412.5|14410|14412.5|14411|14411.5|14410|26
1655464580000|2022-06-17 11:16:20|14411.5|14411|14412.5|14411|14412.5|14411|14411.5|14410|88
1655464590000|2022-06-17 11:16:30|14413.5|14412|14413.5|14412|14413.5|14412|14413.5|14412|7
1655464600000|2022-06-17 11:16:40|14413.4|14411.9|14411.6|14410.1|14413.4|14411.9|14411.5|14410|100
1655464610000|2022-06-17 11:16:50|14412.5|14411|14412.5|14411|14412.5|14411|14411.5|14410|52
1655464620000|2022-06-17 11:17:00|14411.5|14410|14412.5|14411|14412.5|14411|14411.5|14410|15
1655464630000|2022-06-17 11:17:10|14411.5|14410|14412.5|14411|14412.5|14411|14411.5|14410|38
1655464640000|2022-06-17 11:17:20|14411.5|14410|14412.5|14410|14412.5|14411|14411.5|14410|38
1655464650000|2022-06-17 11:17:30|14412.6|14410.1|14411.5|14410|14412.6|14411|14411.5|14410|16
1655464660000|2022-06-17 11:17:40|14412.5|14409|14410.5|14408|14412.5|14411|14409.5|14408|101
1655464670000|2022-06-17 11:17:50|14409.6|14408.1|14409.5|14408|14409.6|14408.1|14408.5|14406|67
1655464680000|2022-06-17 11:18:00|14410.5|14409|14409.5|14408|14411.5|14409|14409.5|14408|61
1655464690000|2022-06-17 11:18:10|14410.5|14409|14411.5|14409|14412.5|14410|14409.6|14408|69
1655464700000|2022-06-17 11:18:20|14410.5|14410|14409.5|14408|14411.5|14410|14409.5|14408|56
1655464710000|2022-06-17 11:18:30|14410.5|14407.1|14410.5|14409|14411.5|14409|14408.5|14407|126
1655464720000|2022-06-17 11:18:40|14411.5|14410|14410.5|14409|14411.5|14410|14410.5|14408|24
1655464730000|2022-06-17 11:18:50|14409.5|14408|14409.5|14408|14410.5|14408|14409.5|14408|7
1655464740000|2022-06-17 11:19:00|14410.5|14409|14409.5|14408|14411|14409|14409.5|14408|77
1655464750000|2022-06-17 11:19:10|14408.6|14407.1|14407.5|14406|14408.6|14407.1|14406.5|14405|157
1655464760000|2022-06-17 11:19:20|14406.5|14405|14406.5|14404|14407.5|14406|14406.5|14404|75
1655464770000|2022-06-17 11:19:30|14407.5|14405|14406.5|14405|14407.5|14405|14406.5|14404|23
1655464780000|2022-06-17 11:19:40|14407.5|14406|14407.5|14406|14407.5|14406|14407.5|14406|19
1655464790000|2022-06-17 11:19:50|14408.5||14407.5||14408.5||14407.5||4
1655464800000|2022-06-17 11:20:00|14407.6|14406.1|14407.5|14406|14408.5|14407|14407.5|14406|84
1655464810000|2022-06-17 11:20:10|14409.4|14406.9|14411.5|14410|14411.5|14410|14408.5|14406.9|130
1655464820000|2022-06-17 11:20:20|14412.5|14411|14413.5|14412|14413.5|14412|14412.5|14411|45
1655464830000|2022-06-17 11:20:30||14411||14411||14411||14411|2
1655464840000|2022-06-17 11:20:40|14412.6|14411.1|14414.5|14413|14414.5|14413|14412.6|14411|28
1655464850000|2022-06-17 11:20:50|14413.5|14412|14416.5|14414|14416.5|14415|14413.5|14412|981
1655464860000|2022-06-17 11:21:00|14417.5|14415|14417.5|14416|14418.5|14417|14417.5|14415|49
1655464870000|2022-06-17 11:21:10|14416.5|14415|14417.5|14416|14417.5|14416|14416.5|14415|143
1655464880000|2022-06-17 11:21:20|14416.5|14415|14417.5|14415|14417.5|14416|14416.5|14415|25
1655464890000|2022-06-17 11:21:30|14416.5|14416|14416.5|14415|14417.5|14416|14416.5|14415|89
1655464900000|2022-06-17 11:21:40|14417.4|14415.9|14416.5|14415|14417.5|14416|14416.5|14415|109
1655464910000|2022-06-17 11:21:50|14415.5|14414|14413.5|14412|14415.5|14414|14413.5|14412|23
1655464920000|2022-06-17 11:22:00|14414.5|14413|14414.5|14413|14415.5|14414|14413.5|14413|33
1655464930000|2022-06-17 11:22:10|14413.5|14412|14410.5|14409|14413.5|14412|14408.5|14407|68
1655464940000|2022-06-17 11:22:20|14409.5|14408|14408.5|14407|14409.5|14408|14408.5|14407|19
1655464950000|2022-06-17 11:22:30|14407.5|14406|14408.5|14407|14408.5|14407|14407.5|14406|34
1655464960000|2022-06-17 11:22:40|14407.5|14406|14407.5|14406|14407.5|14406|14406.5|14405|51
1655464970000|2022-06-17 11:22:50|14406.5|14405|14407.5|14405|14407.5|14406|14406.5|14404.9|70
1655464980000|2022-06-17 11:23:00|14409.5|14406|14408.5|14407|14409.5|14408|14408.5|14406|43
1655464990000|2022-06-17 11:23:10|14410.5|14408|14410.5|14409|14410.6|14409|14410.5|14408|47
1655465000000|2022-06-17 11:23:20|14409.5|14408|14410.5|14409|14410.5|14409|14408.5|14407|176
1655465010000|2022-06-17 11:23:30|14410.6|14409.1|14411.5|14410|14411.5|14410|14410.6|14409.1|147
1655465020000|2022-06-17 11:23:40|14412.5|14411|14411.5|14410|14412.5|14411|14411.5|14410|148
1655465030000|2022-06-17 11:23:50|14412.5|14411|14412.5|14411|14412.5|14411|14412.5|14411|25
1655465040000|2022-06-17 11:24:00|14411.5|14410|14411.5|14410|14412.5|14410|14411.5|14410|12
1655465050000|2022-06-17 11:24:10|14412.5|14411|14413.5|14412|14413.5|14412|14411.5|14410|28
1655465060000|2022-06-17 11:24:20|14412.5|14411|14412.5|14411|14412.5|14412|14412.5|14411|5
1655465070000|2022-06-17 11:24:30|14412.4|14410|14408.5|14407|14412.5|14411|14407.5|14406|50
1655465080000|2022-06-17 11:24:40|14409.5|14408|14408.5|14407|14409.5|14408|14408.5|14406|4
1655465090000|2022-06-17 11:24:50|14409.5|14408|14405.5|14404|14409.5|14408|14405.5|14404|433
1655465100000|2022-06-17 11:25:00|14406.5|14405|14407.5|14406|14408.5|14407|14405.5|14404|248
1655465110000|2022-06-17 11:25:10|14406.7|14404.2|14407.5|14406|14407.5|14406|14405.5|14404|178
1655465120000|2022-06-17 11:25:20|14407.4|14405|14407.5|14405|14407.5|14405.9|14407.4|14405|28
1655465130000|2022-06-17 11:25:30|14406.5|14406|14407.5|14406|14407.5|14406|14406.5|14405|26
1655465140000|2022-06-17 11:25:40|14406.5|14405|14407.5|14406|14408.5|14407|14405.5|14404|83
1655465150000|2022-06-17 11:25:50|14406.5|14405|14405.5|14404|14407.5|14406|14405.5|14404|29
1655465160000|2022-06-17 11:26:00|14406.5|14405|14406.5|14405|14406.5|14405|14405.5|14404|64
1655465170000|2022-06-17 11:26:10|14407.5|14406|14407.5|14406|14408.5|14406|14407.5|14406|17
1655465180000|2022-06-17 11:26:20|14406.5|14405|14407.5|14406|14407.5|14406|14406.5|14405|396
1655465190000|2022-06-17 11:26:30|14408.4|14406.9|14409.5|14408|14409.5|14408|14408.4|14406.9|19
1655465200000|2022-06-17 11:26:40|14410.5|14407.9|14409.5|14408|14410.5|14408|14409.4|14407|19
1655465210000|2022-06-17 11:26:50|14408.5|14407|14408.5|14407|14408.5|14407|14408.5|14407|6
1655465220000|2022-06-17 11:27:00|14409.5|14407.9|14409.5|14408|14409.5|14408|14407.5|14405.9|97
1655465230000|2022-06-17 11:27:10|14408.6|14407.1|14408.5|14407|14409.5|14407.1|14407.6|14406|154
1655465240000|2022-06-17 11:27:20|14408.6|14407.1|14407.5|14406|14409.5|14408|14407.5|14406|128
1655465250000|2022-06-17 11:27:30|14406.6|14405.1|14407.6|14406.1|14408.5|14407|14406.6|14405.1|491
1655465260000|2022-06-17 11:27:40|14408.5|14407|14410.5|14409|14410.5|14409|14408.4|14406|396
1655465270000|2022-06-17 11:27:50|||||||||6
1655465280000|2022-06-17 11:28:00|14410.6|14409.1|14413.5|14412|14413.5|14412|14410.6|14409.1|42
1655465290000|2022-06-17 11:28:10|14414.5|14413|14414.5|14413|14415.5|14414|14414.5|14413|90
1655465300000|2022-06-17 11:28:20|14413.6|14412.1|14414.5|14413|14414.5|14413|14413.5|14412|21
1655465310000|2022-06-17 11:28:30|14413.5|14412|14415.5|14414|14418.5|14417|14413.5|14412|385
1655465320000|2022-06-17 11:28:40|14414.6|14413.1|14414.5|14413|14415.5|14414|14414.5|14412.9|63
1655465330000|2022-06-17 11:28:50|14415.4|14412.9|14413.5|14412|14416.5|14415|14413.5|14412|107
1655465340000|2022-06-17 11:29:00|14412.5|14411|14410.5|14409|14412.5|14411|14409.5|14408|125
1655465350000|2022-06-17 11:29:10|14409.6|14408.1|14403.5|14402|14409.6|14408.1|14403.5|14402|104
1655465360000|2022-06-17 11:29:20|14404.5|14403|14402.5|14401|14405.5|14404|14402.5|14401|35
1655465370000|2022-06-17 11:29:30|14403.5|14400|14404.5|14403|14404.5|14403|14402.5|14400|150
1655465380000|2022-06-17 11:29:40|14405.5|14403.9|14404.5|14403|14405.5|14404|14404.4|14401.9|126
1655465390000|2022-06-17 11:29:50|14403.5|14402|14403.5|14401|14404.5|14403|14402.5|14400.9|82
1655465400000|2022-06-17 11:30:00|14404.5|14402|14404.5|14403|14404.5|14403|14403.5|14402|28
1655465410000|2022-06-17 11:30:10|14403.5|14401|14404.5|14403|14404.5|14403|14403.4|14401|25
1655465420000|2022-06-17 11:30:20|14403.5|14402|14401.5|14400|14403.5|14402|14401.5|14400|76
1655465430000|2022-06-17 11:30:30|14400.5|14399|14400.5|14399|14402.5|14401|14400.5|14399|106
1655465440000|2022-06-17 11:30:40|14401.5|14400|14400.5|14399|14401.5|14400|14400.5|14399|16
1655465450000|2022-06-17 11:30:50|14401.4|14399.9|14403.5|14402|14403.5|14402|14401.4|14399.9|139
1655465460000|2022-06-17 11:31:00|14404.4|14402.9|14403.5|14402|14404.5|14403|14402.5|14401|58
1655465470000|2022-06-17 11:31:10|14402.5|14401|14404.5|14403|14404.5|14403|14402.5|14401|35
1655465480000|2022-06-17 11:31:20|14403.5|14402|14403.5|14402|14404.5|14402|14403.5|14402|6
1655465490000|2022-06-17 11:31:30|14404.4|14402.9|14403.5|14402|14404.5|14403|14403.5|14402|145
1655465500000|2022-06-17 11:31:40|14402.5|14401|14403.5|14402|14404.5|14403|14402.5|14401|62
1655465510000|2022-06-17 11:31:50|14404.5|14403|14405.4|14403.9|14405.5|14404|14404.5|14403|43
1655465520000|2022-06-17 11:32:00|14405.5|14403|14406.5|14405|14406.5|14405|14405.5|14403|125
1655465530000|2022-06-17 11:32:10|14405.5|14404|14403.5|14402|14405.5|14404|14402.5|14401|121
1655465540000|2022-06-17 11:32:20|14404.5|14403|14404.5|14403|14406.5|14405|14404.5|14403|154
1655465550000|2022-06-17 11:32:30|14405.5|14404|14406.5|14405|14406.5|14405|14405.4|14403.9|73
1655465560000|2022-06-17 11:32:40|14408.5|14406|14408.5|14407|14409.5|14408|14407.5|14405.9|51
1655465570000|2022-06-17 11:32:50|14409.5|14408|14409.5|14408|14411.5|14410|14409.5|14408|239
1655465580000|2022-06-17 11:33:00|14408.5|14407|14408.5|14407|14409.5|14408|14406.5|14405|149
1655465590000|2022-06-17 11:33:10|14407.5|14406|14408.5|14407|14408.5|14407|14406.5|14405|30
1655465600000|2022-06-17 11:33:20|14407.5|14406|14409.5|14407|14410.5|14408|14407.5|14406|553
1655465610000|2022-06-17 11:33:30|14408.5||14408.5||14408.5||14408.5||6
1655465620000|2022-06-17 11:33:40|14407.5|14406|14408.5|14407|14409.5|14408|14407.5|14406|121
1655465630000|2022-06-17 11:33:50|14407.5|14406|14406.5|14405|14408.5|14407|14406.5|14405|459
1655465640000|2022-06-17 11:34:00|14408.5|14407|14408.5|14407|14408.5|14407|14406.5|14404.9|229
1655465650000|2022-06-17 11:34:10|14407.6|14406.1|14406.5|14405|14408.5|14407|14406.5|14405|74
1655465660000|2022-06-17 11:34:20|14405.5|14404|14403.5|14402|14405.5|14404|14403.5|14402|18
1655465670000|2022-06-17 11:34:30|14404.4|14402.9|14406.5|14405|14406.5|14405|14404.4|14402.9|47
1655465680000|2022-06-17 11:34:40|14407.5|14406|14407.5|14406|14408.5|14407|14407.5|14406|91
1655465690000|2022-06-17 11:34:50|14408.4|14406.9|14407.5|14406|14408.5|14407|14406.5|14405|66
1655465700000|2022-06-17 11:35:00|14407.4|14404.9|14406.5|14405|14407.5|14406|14405.5|14404|46
1655465710000|2022-06-17 11:35:10|14405.5|14404|14404.5|14403|14405.5|14404|14403.5|14402|154
1655465720000|2022-06-17 11:35:20|14403.5|14402|14404.5|14403|14405.5|14404|14402.5|14400.9|30
1655465730000|2022-06-17 11:35:30|14403.5|14402|14402.5|14401|14403.5|14402|14402.5|14400|404
1655465740000|2022-06-17 11:35:40|14403.4|14401.9|14403.5|14402|14406.5|14405|14403.4|14401.9|255
1655465750000|2022-06-17 11:35:50|14402.5|14401|14402.5|14401|14402.5|14401|14401.5|14400|202
1655465760000|2022-06-17 11:36:00|14402.4|14400.9|14400.5|14399|14402.5|14401|14400.4|14397.9|97
1655465770000|2022-06-17 11:36:10|14399.5|14398|14401.5|14400|14401.5|14400|14398.5|14397|144
1655465780000|2022-06-17 11:36:20|14400.5|14399|14402.5|14401|14402.5|14401|14400.5|14399|35
1655465790000|2022-06-17 11:36:30|14403.5|14402|14403.5|14402|14403.5|14402|14403.5|14402|123
1655465800000|2022-06-17 11:36:40|14405.5|14404|14405.5|14404|14405.5|14404|14405.5|14404|67
1655465810000|2022-06-17 11:36:50|14406.5|14405|14406.5|14405|14407.5|14406|14406.5|14405|221
1655465820000|2022-06-17 11:37:00|14407.5|14406|14407.5|14406|14407.5|14406|14407.5|14406|164
1655465830000|2022-06-17 11:37:10|14408.5|14407|14411.5|14409|14412.5|14410.9|14408.5|14407|74
1655465840000|2022-06-17 11:37:20|14410.5|14410|14411.5|14410|14412.4|14410|14410.5|14409|233
1655465850000|2022-06-17 11:37:30|14410.6|14409.1|14410.5|14409|14411.5|14410|14409.5|14408|241
1655465860000|2022-06-17 11:37:40|14411.5|14410|14411.5|14410|14411.5|14410|14410.5|14408.9|83
1655465870000|2022-06-17 11:37:50|14410.6|14409.1|14410.5|14409|14411.5|14410|14410.5|14409|26
1655465880000|2022-06-17 11:38:00|14411.5|14408.9|14410.5|14409|14411.5|14409|14410.4|14408.9|60
1655465890000|2022-06-17 11:38:10|14407.8|14406.3|14404.5|14402|14408.5|14407|14403.5|14402|409
1655465900000|2022-06-17 11:38:20|14403.5|14401|14402.5|14401|14403.5|14401|14401.5|14399.9|144
1655465910000|2022-06-17 11:38:30|14403.5|14401.5|14402.5|14401|14403.5|14401.5|14402.5|14401|11
1655465920000|2022-06-17 11:38:40|14403.5|14402|14401.5|14400|14405.5|14404|14401.5|14399|425
1655465930000|2022-06-17 11:38:50|14400.5|14399|14400.5|14398|14401.5|14400|14399.5|14398|41
1655465940000|2022-06-17 11:39:00|14399.5|14399|14402.5|14400|14404.5|14402|14399.5|14399|39
1655465950000|2022-06-17 11:39:10|14401.5|14399|14400.5|14398|14402.5|14399|14399.5|14398|17
1655465960000|2022-06-17 11:39:20|14399.5|14397|14402.5|14401|14403.5|14402|14398.5|14397|124
1655465970000|2022-06-17 11:39:30|14401.5|14400|14403.5|14402|14404.5|14403|14401.4|14399|50
1655465980000|2022-06-17 11:39:40|14403.4|14400.9|14405.5|14404|14406.5|14405|14402.5|14400.9|58
1655465990000|2022-06-17 11:39:50|14406.5|14405|14406.5|14405|14406.5|14405|14405.5|14403|37
1655466000000|2022-06-17 11:40:00|14406.4|14404.9|14405.5|14404|14406.5|14405|14405.5|14403.9|1895
1655466010000|2022-06-17 11:40:10|14406.5|14404.9|14406.5|14405|14407.5|14405|14406.4|14404.9|12
1655466020000|2022-06-17 11:40:20|14407.5|14406|14408.5|14407|14409.5|14408|14406.5|14404.5|38
1655466030000|2022-06-17 11:40:30|14407.5|14406|14409.5|14408|14409.5|14408|14407.5|14406|31
1655466040000|2022-06-17 11:40:40|14408.5|14407|14408.5|14407|14409.5|14408|14408.5|14407|23
1655466050000|2022-06-17 11:40:50|14409.5|14408|14409.5|14407|14409.5|14408|14409.5|14407|32
1655466060000|2022-06-17 11:41:00|14408.5|14408|14409.5|14408|14410.5|14409|14408.5|14407|54
1655466070000|2022-06-17 11:41:10|14410.5|14409|14408.5|14407|14410.5|14409|14408.5|14407|479
1655466080000|2022-06-17 11:41:20|14407.5|14406|14407.5|14406|14407.5|14406|14407.5|14406|28
1655466090000|2022-06-17 11:41:30|14406.5|14405|14406.5|14404|14407.4|14405.9|14404.5|14403|297
1655466100000|2022-06-17 11:41:40|14405.5|14405|14405.5|14404|14406.5|14405|14405.5|14404|50
1655466110000|2022-06-17 11:41:50|14404.5|14403|14405.5|14404|14405.5|14404|14404.4|14402.9|90
1655466120000|2022-06-17 11:42:00|14404.5|14403|14404.5|14403|14405.5|14404|14403.5|14402|147
1655466130000|2022-06-17 11:42:10|14403.5|14402|14403.5|14402|14403.5|14402|14403.5|14402|4
1655466140000|2022-06-17 11:42:20|14403.4|14401.9|14405.5|14404|14405.5|14404|14403.4|14401.9|32
1655466150000|2022-06-17 11:42:30|14404.5|14403|14405.5|14404|14405.5|14404|14403.5|14402|17
1655466160000|2022-06-17 11:42:40|14405.4|14403.9|14398.5|14397|14405.4|14403.9|14398.5|14397|262
1655466170000|2022-06-17 11:42:50|14399.5|14398|14401.5|14400|14401.5|14400|14399.5|14398|28
1655466180000|2022-06-17 11:43:00|14400.5|14399|14398.4|14396.9|14401.5|14400|14398.4|14396|232
1655466190000|2022-06-17 11:43:10|14398.5|14397|14398.5|14397|14399.5|14398|14397.5|14396|10
1655466200000|2022-06-17 11:43:20|14397.6|14396.1|14397.4|14394.9|14398.5|14397|14395.5|14394|64
1655466210000|2022-06-17 11:43:30|14397.5|14395|14395.5|14394|14397.5|14396|14395.5|14394|126
1655466220000|2022-06-17 11:43:40|14396.5|14393.1|14396.5|14395|14396.5|14395|14394.5|14393|74
1655466230000|2022-06-17 11:43:50|14397.5|14396|14397.5|14395|14398.5|14397|14396.4|14394|58
1655466240000|2022-06-17 11:44:00|14397.4|14395.9|14396.5|14395|14397.5|14396|14395.5|14394|110
1655466250000|2022-06-17 11:44:10|14396.4|14394.9|14395.5|14394|14396.4|14394.9|14395.5|14394|18
1655466260000|2022-06-17 11:44:20|14394.5|14393|14393.5|14392|14395.5|14394|14393.5|14392|95
1655466270000|2022-06-17 11:44:30|14394.5|14393|14393.5|14392|14394.5|14393|14393.5|14392|68
1655466280000|2022-06-17 11:44:40|14394.5|14391|14394.5|14392|14394.5|14393|14394.5|14391|47
1655466290000|2022-06-17 11:44:50|14393.5|14391|14393.5|14392|14393.5|14392|14392.5|14391|12
1655466300000|2022-06-17 11:45:00|14394.5|14393|14394.5|14393|14394.5|14393|14393.5|14392|19
1655466310000|2022-06-17 11:45:10|14394.4|14392.9|14393.5|14392|14394.4|14392.9|14392.5|14391|52
1655466320000|2022-06-17 11:45:20|14393.4|14391.9|14390.5|14389|14393.5|14392|14390.5|14389|77
1655466330000|2022-06-17 11:45:30|14391.5|14390|14391.5|14390|14391.5|14390|14390.5|14389|41
1655466340000|2022-06-17 11:45:40|14390.5|14389|14390.5|14389|14391.5|14390|14390.5|14389|33
1655466350000|2022-06-17 11:45:50|14389.5|14388|14389.5|14388|14390.5|14389|14389.5|14388|22
1655466360000|2022-06-17 11:46:00|14390.4|14388.9|14387.5|14386|14390.5|14389|14387.5|14386|93
1655466370000|2022-06-17 11:46:10|14386.5|14385|14386.5|14385|14387.5|14386|14386.5|14385|85
1655466380000|2022-06-17 11:46:20|14387.5|14386|14388.5|14387|14388.5|14387|14387.5|14386|82
1655466390000|2022-06-17 11:46:30|14388.6|14387.1|14388.5|14386|14389.5|14388|14387.5|14386|36
1655466400000|2022-06-17 11:46:40|14387.5||14387.5||14387.5||14387.5||11
1655466410000|2022-06-17 11:46:50|14386.6|14385.1|14384.5|14383|14386.6|14385.1|14383.5|14382|102
1655466420000|2022-06-17 11:47:00|14385.5|14384|14383.5|14382|14385.5|14384|14382.5|14381|128
1655466430000|2022-06-17 11:47:10|14385.5|14383|14386.5|14385|14387.5|14386|14385.5|14383|182
1655466440000|2022-06-17 11:47:20|14387.5|14386|14387.5|14386|14389.5|14388|14387.5|14386|100
1655466450000|2022-06-17 11:47:30|14389.5|14388|14387.5|14386|14389.5|14388|14387.5|14386|92
1655466460000|2022-06-17 11:47:40|14388.5|14387|14386.5|14385|14388.5|14387|14386.5|14385|210
1655466470000|2022-06-17 11:47:50|14387.4|14384.9|14386.5|14385|14387.4|14385|14386.5|14384.9|14
1655466480000|2022-06-17 11:48:00|14385.5|14384|14385.5|14384|14386.5|14385|14385.5|14384|21
1655466490000|2022-06-17 11:48:10|14386.5|14385|14386.5|14385|14386.5|14385|14385.5|14384|107
1655466500000|2022-06-17 11:48:20|14385.5|14384|14383.5|14382|14385.5|14384|14383.5|14382|46
1655466510000|2022-06-17 11:48:30|14382.5|14381|14380.5|14379|14382.5|14381|14380.5|14378.9|54
1655466520000|2022-06-17 11:48:40|14381.5|14380|14381.5|14380|14382.5|14381|14380.5|14379|112
1655466530000|2022-06-17 11:48:50|14380.5|14379|14380.5|14379|14380.5|14379|14380.4|14377.9|79
1655466540000|2022-06-17 11:49:00|14379.5|14378|14379.5|14378|14380.6|14379.1|14378.5|14377|227
1655466550000|2022-06-17 11:49:10|14379.4|14376.9|14379.6|14378.1|14379.6|14378.1|14379.4|14376.9|41
1655466560000|2022-06-17 11:49:20|14380.5|14379|14381.5|14380|14381.5|14380|14379.5|14378|88
1655466570000|2022-06-17 11:49:30|14381.4|14379.9|14383.4|14381.9|14384.4|14382.9|14381.4|14379.9|68
1655466580000|2022-06-17 11:49:40|14384.3|14382.8|14383.4|14381.9|14384.4|14382.9|14383.4|14381.9|512
1655466590000|2022-06-17 11:49:50|14382.5|14380.9|14381.4|14379.9|14382.5|14381.9|14381.4|14378.9|33
1655466600000|2022-06-17 11:50:00|14383.4|14381.9|14382.4|14380.9|14383.5|14381.9|14382.4|14380.9|441
1655466610000|2022-06-17 11:50:10|14381.4|14379.9|14383.4|14381.9|14384.4|14381.9|14381.4|14379.9|69
1655466620000|2022-06-17 11:50:20|14382.4|14380.9|14381.4|14379.9|14382.4|14380.9|14381.4|14379.9|300
1655466630000|2022-06-17 11:50:30|14380.4|14378.9|14382.4|14380.9|14382.4|14380.9|14380.4|14378.9|113
1655466640000|2022-06-17 11:50:40|14381.4|14379.9|14379.4|14377.9|14382.4|14380.9|14379.4|14377.9|186
1655466650000|2022-06-17 11:50:50|14380.4|14378.9|14380.4|14378.9|14380.4|14378.9|14379.4|14377.9|63
1655466660000|2022-06-17 11:51:00|14381.4|14379.9|14380.4|14378.9|14381.5|14380|14380.4|14378.9|51
1655466670000|2022-06-17 11:51:10|14381.4|14379.9|14382.4|14380.9|14382.4|14380.9|14380.4|14378.9|93
1655466680000|2022-06-17 11:51:20|14383.4|14381.9|14386.4|14384.9|14386.5|14385|14383.3|14381.8|247
1655466690000|2022-06-17 11:51:30|14385.4|14383.9|14386.4|14384.9|14386.4|14384.9|14385.4|14383.9|177
1655466700000|2022-06-17 11:51:40|14387.3|14385.8|14387.4|14385.9|14387.5|14385.9|14386.4|14384.9|115
1655466710000|2022-06-17 11:51:50|14388.5|14386|14388.4|14386.9|14389.5|14387|14387.4|14385.9|170
1655466720000|2022-06-17 11:52:00|14387.4|14385.9|14388.4|14386.9|14389.4|14387.9|14387.4|14385.9|229
1655466730000|2022-06-17 11:52:10|14387.4|14385.9|14390.4|14388.9|14391.4|14388.9|14387.4|14385.9|34
1655466740000|2022-06-17 11:52:20|14391.4|14389.9|14394.4|14392.9|14395.4|14393.9|14391.4|14389.9|83
1655466750000|2022-06-17 11:52:30|14393.4|14391.9|14393.4|14391.9|14394.4|14392.9|14393.4|14391.9|35
1655466760000|2022-06-17 11:52:40|14394.4|14392.9|14394.4|14392.9|14394.4|14392.9|14393.4|14391.9|91
1655466770000|2022-06-17 11:52:50|||||||||11
1655466780000|2022-06-17 11:53:00|14395.4|14393.9|14397.4|14395.9|14399.4|14396.9|14394.4|14393.9|56
1655466790000|2022-06-17 11:53:10|14398.3|14396.8|14398.4|14396.9|14398.4|14396.9|14397.4|14395.9|39
1655466800000|2022-06-17 11:53:20|14397.4|14395.9|14397.4|14395.9|14398.5|14396.9|14397.4|14395.9|59
1655466810000|2022-06-17 11:53:30|14398.4|14396.9|14399.4|14397.9|14399.4|14397.9|14398.4|14396.9|96
1655466820000|2022-06-17 11:53:40|14398.4|14396.9|14397.4|14394.9|14399.4|14397.9|14397.4|14394.9|104
1655466830000|2022-06-17 11:53:50|14396.5|14395|14399.4|14397.9|14399.4|14397.9|14396.4|14394.9|104
1655466840000|2022-06-17 11:54:00|14398.5|14397|14399.4|14397.9|14399.4|14397.9|14398.5|14396.9|20
1655466850000|2022-06-17 11:54:10|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|18
1655466860000|2022-06-17 11:54:20|14399.4|14397.9|14399.4|14396.9|14399.4|14397.9|14399.4|14396.9|22
1655466870000|2022-06-17 11:54:30|14398.5|14397|14399.4|14397.9|14399.4|14397.9|14398.4|14396.9|25
1655466880000|2022-06-17 11:54:40||14396.9||14397.9||14397.9||14396.9|13
1655466890000|2022-06-17 11:54:50|14400.4|14398.9|14400.4|14398.9|14401.4|14399.9|14400.4|14398.9|39
1655466900000|2022-06-17 11:55:00|14401.4|14399.9|14399.4|14396.9|14401.4|14399.9|14398.4|14396.9|82
1655466910000|2022-06-17 11:55:10|14397.4|14397.9|14396.4|14394.9|14397.4|14397.9|14395.4|14393.9|257
1655466920000|2022-06-17 11:55:20|14397.5|14395|14398.4|14396.9|14401.4|14399.9|14396.9|14395|88
1655466930000|2022-06-17 11:55:30|14399.4|14397.9|14399.4|14397.9|14401.4|14399|14398.4|14396.9|51
1655466940000|2022-06-17 11:55:40|14400.4|14396.9|14398.4|14396.9|14400.4|14396.9|14398.4|14396.9|100
1655466950000|2022-06-17 11:55:50|14398.5|14396|14399.4|14397.9|14399.4|14397.9|14397.4|14395.9|50
1655466960000|2022-06-17 11:56:00|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14397.4|14395.9|15
1655466970000|2022-06-17 11:56:10|14397.4|14395.9|14398.4|14396.9|14399.4|14397|14397.4|14395.9|8
1655466990000|2022-06-17 11:56:30|14397.4|14395.9|14396.4|14394.9|14398.4|14396.9|14395.4|14393.9|44
1655467000000|2022-06-17 11:56:40|14395.5|14394|14398.4|14396.9|14398.4|14396.9|14395.5|14394|52
1655467010000|2022-06-17 11:56:50|14399.4|14397.9|14400.4|14398.9|14400.4|14398.9|14397.4|14395.9|75
1655467020000|2022-06-17 11:57:00|14399.4|14397.9|14400.4|14398.9|14400.4|14398.9|14399.4|14397.9|40
1655467030000|2022-06-17 11:57:10|14400.5|14397.9|14400.4|14398.9|14400.5|14398.9|14399.4|14397.9|12
1655467040000|2022-06-17 11:57:20|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|26
1655467050000|2022-06-17 11:57:30|14400.3|14398.8|14400.4|14398.9|14400.4|14398.9|14400.3|14398.8|12
1655467060000|2022-06-17 11:57:40|14400.5|14399|14402.4|14400.9|14403.4|14401.9|14400.4|14398.9|73
1655467070000|2022-06-17 11:57:50|14403.4|14401.9|14403.4|14401.9|14403.4|14401.9|14403.4|14401.9|33
1655467080000|2022-06-17 11:58:00|14404.4|14402.9|14403.4|14401.9|14405.4|14402.9|14403.4|14401.9|62
1655467090000|2022-06-17 11:58:10|14405.4|14403.9|14404.4|14401.9|14405.4|14403.9|14403.4|14401.9|58
1655467100000|2022-06-17 11:58:20|14405.4|14402.9|14405.4|14402.9|14405.4|14403.9|14404.4|14402.9|36
1655467110000|2022-06-17 11:58:30|14406.4|14403.9|14405.4|14403.9|14406.4|14404|14405.4|14403.9|39
1655467120000|2022-06-17 11:58:40|14404.5|14403|14403.4|14401.9|14404.5|14403|14403.4|14401.9|70
1655467130000|2022-06-17 11:58:50|14405.4|14403.9|14403.4|14401.9|14405.4|14403.9|14403.4|14401.9|87
1655467140000|2022-06-17 11:59:00|14402.4|14400.9|14403.4|14401.9|14403.4|14401.9|14402.4|14400.9|57
1655467150000|2022-06-17 11:59:10|14402.5|14401|14403.4|14401.9|14404.4|14402.9|14402.4|14400.9|72
1655467160000|2022-06-17 11:59:20|14404.4|14402.9|14406.4|14404.9|14406.4|14404.9|14403.4|14401.9|124
1655467170000|2022-06-17 11:59:30|14405.4|14403.9|14408.4|14406.9|14408.4|14406.9|14405.4|14403.9|96
1655467180000|2022-06-17 11:59:40|14408.5|14407|14409.4|14407.9|14410.4|14407.9|14408.4|14406.9|69
1655467190000|2022-06-17 11:59:50|14409.5|14407|14408.4|14406.9|14409.5|14407|14407.4|14405.9|45
1655467200000|2022-06-17 12:00:00|14407.4|14405.9|14408.4|14406.9|14408.4|14406.9|14407.4|14405.9|149
1655467210000|2022-06-17 12:00:10|14407.4|14404.9|14406.4|14404.9|14407.4|14405.9|14405.4|14403.9|176
1655467220000|2022-06-17 12:00:20|14407.4|14405.9|14404.4|14402.9|14407.4|14405.9|14404.4|14402.9|36
1655467230000|2022-06-17 12:00:30|14405.4|14403.9|14403.4|14401.9|14405.4|14403.9|14402.4|14400.9|88
1655467240000|2022-06-17 12:00:40|14402.4|14400.9|14401.4|14399.9|14402.4|14400.9|14400.4|14398.9|23
1655467250000|2022-06-17 12:00:50|14400.4|14398.9|14401.4|14399.9|14402.4|14399.9|14399.4|14397.9|88
1655467260000|2022-06-17 12:01:00|14400.5|14398|14399.4|14397.9|14400.5|14398.9|14398.4|14396|72
1655467270000|2022-06-17 12:01:10|14400.4|14398|14400.4|14398.9|14401.3|14399.8|14399.4|14397.9|100
1655467280000|2022-06-17 12:01:20|14399.4|14397.9|14398.4|14395.9|14400.4|14398.9|14398.4|14395.9|36
1655467290000|2022-06-17 12:01:30|14399.4|14396.9|14401.4|14399.9|14401.5|14399.9|14399.4|14396.9|95
1655467300000|2022-06-17 12:01:40|14400.4|14398.9|14400.4|14398.9|14400.4|14398.9|14399.4|14397.9|49
1655467310000|2022-06-17 12:01:50|14399.4|14397.9|14397.4|14395.9|14399.4|14397.9|14397.4|14395.9|89
1655467320000|2022-06-17 12:02:00|14396.5|14395|14396.4|14394.9|14397.4|14395.9|14396.4|14394.9|57
1655467330000|2022-06-17 12:02:10|14396.5|14395|14397.4|14395.9|14397.4|14395.9|14396.4|14394.9|8
1655467340000|2022-06-17 12:02:20|14396.4|14394.9|14396.4|14394.9|14396.4|14395.9|14395.4|14393.9|368
1655467350000|2022-06-17 12:02:30|14396.5|14395|14396.4|14393.9|14397.5|14395.9|14395.4|14393.9|159
1655467360000|2022-06-17 12:02:40|14395.5|14394.9|14393.4|14391.9|14396.4|14394.9|14392.5|14391|135
1655467370000|2022-06-17 12:02:50|14392.4|14390.9|14392.4|14390.9|14393.4|14391.9|14391.4|14389.9|131
1655467380000|2022-06-17 12:03:00|14393.4|14389.9|14393.4|14391.9|14393.5|14391.9|14392.4|14389.9|82
1655467390000|2022-06-17 12:03:10|14393.5|14390.9|14393.4|14391.9|14394.4|14392.9|14392.5|14390.9|67
1655467400000|2022-06-17 12:03:20|14394.4|14392.9|14394.4|14391.9|14394.4|14392.9|14393.4|14391.9|59
1655467410000|2022-06-17 12:03:30|14394.5|14392.9|14395.4|14393.9|14396.4|14394.9|14394.4|14391.9|104
1655467420000|2022-06-17 12:03:40|14396.4|14392.9|14390.4|14388.9|14396.4|14392.9|14390.4|14388.9|61
1655467430000|2022-06-17 12:03:50|14389.5|14388|14389.4|14387.9|14390.4|14388.9|14389.4|14387.9|68
1655467440000|2022-06-17 12:04:00|14388.5|14387|14386.4|14384.9|14388.5|14387|14386.4|14384.9|206
1655467450000|2022-06-17 12:04:10|14385.4|14383.9|14389.4|14386.9|14389.4|14386.9|14385.4|14383.9|79
1655467460000|2022-06-17 12:04:20|14388.4|14387.9|14389.4|14387.9|14390.4|14388.9|14388.4|14386.9|104
1655467470000|2022-06-17 12:04:30|14390.4|14388.9|14394.4|14392.9|14395.4|14393|14389.4|14387.9|60
1655467480000|2022-06-17 12:04:40|14395.4|14393.9|14398.4|14396.9|14399.4|14397.9|14395.4|14392.9|72
1655467490000|2022-06-17 12:04:50|14399.4|14395.9|14400.4|14397.9|14400.4|14398.9|14398.4|14395.9|223
1655467500000|2022-06-17 12:05:00|14401.3|14398.9|14401.4|14399.9|14402.4|14400.8|14401.3|14398.9|21
1655467510000|2022-06-17 12:05:10|14400.4|14398.9|14400.4|14398.9|14400.4|14398.9|14400.4|14398.9|49
1655467520000|2022-06-17 12:05:20|14399.4|14397.9|14399.4|14397.9|14400.4|14398.9|14398.4|14396.9|91
1655467530000|2022-06-17 12:05:30|14398.4|14396.9|14395.4|14393.9|14399.4|14397.9|14395.4|14393.9|72
1655467540000|2022-06-17 12:05:40|14394.4|14392.9|14394.4|14392.9|14396.4|14394.9|14394.4|14392.9|93
1655467550000|2022-06-17 12:05:50|14394.5|14393|14392.4|14390.9|14395.4|14393.9|14392.4|14390.9|22
1655467560000|2022-06-17 12:06:00|14393.4|14391.9|14393.4|14391.9|14396.4|14393.9|14393.4|14391.9|30
1655467570000|2022-06-17 12:06:10|14394.4|14390.9|14394.4|14392.9|14394.5|14392.9|14392.4|14390.9|72
1655467580000|2022-06-17 12:06:20|14394.3|14392.8|14392.4|14390.9|14395.4|14392.9|14392.4|14390.9|52
1655467590000|2022-06-17 12:06:30|14391.4|14389.9|14393.4|14391.9|14393.4|14391.9|14391.4|14389.9|25
1655467600000|2022-06-17 12:06:40|14392.4|14390.9|14395.4|14393.9|14395.4|14393.9|14392.4|14390.9|58
1655467610000|2022-06-17 12:06:50|14394.4|14392.9|14394.4|14392.9|14396.4|14394|14393.4|14391.9|97
1655467620000|2022-06-17 12:07:00|14393.4|14391.9|14395.4|14393.9|14395.4|14393.9|14393.4|14390.9|63
1655467630000|2022-06-17 12:07:10|14396.4|14394.9|14395.4|14393.9|14396.4|14394.9|14394.4|14392.9|29
1655467640000|2022-06-17 12:07:20|14396.4|14395.9|14397.4|14395.9|14397.4|14395.9|14396.4|14394.9|49
1655467650000|2022-06-17 12:07:30|14398.4||14397.4||14398.4||14397.4||3
1655467660000|2022-06-17 12:07:40|14396.4|14394.9|14395.4|14393.9|14397.4|14395.9|14394.4|14392.9|100
1655467670000|2022-06-17 12:07:50|14396.4|14394.9|14391.4|14388.9|14396.4|14394.9|14391.3|14388.9|99
1655467680000|2022-06-17 12:08:00|14390.4|14389.9|14391.4|14389.9|14392.4|14390.9|14390.4|14388.9|552
1655467690000|2022-06-17 12:08:10|14390.4|14388.9|14391.4|14389.9|14391.4|14389.9|14390.4|14388.9|12
1655467700000|2022-06-17 12:08:20|14390.4|14388.9|14391.4|14388.9|14391.4|14389.9|14390.4|14388.9|36
1655467710000|2022-06-17 12:08:30|14392.4|14389.9|14395.4|14392.9|14395.4|14392.9|14392.4|14389.9|51
1655467720000|2022-06-17 12:08:40|14394.5|14393.9|14393.4|14390.9|14394.5|14393.9|14392.4|14390.9|35
1655467730000|2022-06-17 12:08:50|14394.3|14391.9|14396.4|14393.9|14396.4|14393.9|14393.4|14391.9|19
1655467740000|2022-06-17 12:09:00|14397.4|14395.9|14398.4|14396.9|14398.4|14396.9|14397.4|14395.9|88
1655467750000|2022-06-17 12:09:10|14399.4|14395.9|14398.4|14396.9|14399.4|14396.9|14397.4|14395.9|11
1655467760000|2022-06-17 12:09:20|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|14394.4|14392.9|80
1655467770000|2022-06-17 12:09:30|14396.4|14394.9|14397.4|14395.9|14397.4|14395.9|14396.4|14394.9|4
1655467780000|2022-06-17 12:09:40|14396.4|14394.9|14399.4|14396.9|14400.4|14397.9|14396.4|14394.9|72
1655467790000|2022-06-17 12:09:50|14398.5|14397|14399.4|14397.9|14400.4|14398.9|14398.4|14396.9|44
1655467800000|2022-06-17 12:10:00|14400.4|14398.9|14404.4|14401.9|14404.4|14401.9|14400.4|14398.9|114
1655467810000|2022-06-17 12:10:10|14405.3|14402.9|14407.4|14404.9|14407.4|14405.9|14403.4|14401.9|109
1655467820000|2022-06-17 12:10:20|14406.4||14406.4||14406.4||14406.4||28
1655467830000|2022-06-17 12:10:30|14405.4|14403.9|14406.4|14404.9|14406.4|14404.9|14405.4|14403.9|84
1655467840000|2022-06-17 12:10:40|14405.4|14403.9|14406.4|14404.9|14406.4|14404.9|14404.4|14402.9|363
1655467850000|2022-06-17 12:10:50|14405.4|14403.9|14405.4|14403.9|14406.4|14404.9|14405.4|14403.9|77
1655467860000|2022-06-17 12:11:00|14406.4|14404.9|14408.4|14406.9|14408.4|14406.9|14405.4|14403.9|62
1655467870000|2022-06-17 12:11:10|14409.4|14407.9|14412.4|14410.9|14412.4|14410.9|14409.4|14407.9|96
1655467880000|2022-06-17 12:11:20|14411.5|14410|14412.4|14410.9|14412.4|14410.9|14411.4|14409.9|79
1655467890000|2022-06-17 12:11:30|14413.4|14411.9|14416.4|14414.9|14416.5|14415|14413.4|14411.9|153
1655467900000|2022-06-17 12:11:40|14417.3|14415.8|14418.4|14416.9|14418.4|14416.9|14417.3|14415.8|91
1655467910000|2022-06-17 12:11:50|14419.4|14415.9|14419.4|14417.9|14419.4|14417.9|14418.4|14415.9|113
1655467920000|2022-06-17 12:12:00|14420.4|14416.9|14417.4|14415.9|14420.4|14417.9|14416.4|14414.9|627
1655467930000|2022-06-17 12:12:10|14416.4|14414.9|14416.4|14414.9|14417.4|14415.9|14414.4|14412.9|207
1655467940000|2022-06-17 12:12:20|14417.4|14415.9|14417.4|14414.9|14418.3|14416.8|14416.4|14414.9|170
1655467950000|2022-06-17 12:12:30|14416.4|14415.9|14416.4|14414.9|14416.4|14415.9|14415.4|14413.9|80
1655467960000|2022-06-17 12:12:40|14415.4|14413.9|14418.4|14416.9|14418.4|14416.9|14415.4|14413.9|66
1655467970000|2022-06-17 12:12:50|14420.4|14418.9|14422.4|14420.9|14423.5|14421.9|14419.4|14417.9|71
1655467980000|2022-06-17 12:13:00|14421.4|14419.9|14417.4|14415.9|14421.4|14419.9|14417.4|14415.9|66
1655467990000|2022-06-17 12:13:10|14416.4|14414.9|14417.4|14415.9|14418.4|14416.9|14416.4|14414.9|118
1655468000000|2022-06-17 12:13:20|14419.4|14416.9|14418.4|14416.9|14420.4|14418.9|14418.4|14416.9|66
1655468010000|2022-06-17 12:13:30|14417.4|14415.9|14416.4|14414.9|14417.4|14415.9|14415.5|14413.9|81
1655468020000|2022-06-17 12:13:40|14417.4|14415.9|14417.4|14415.9|14417.4|14415.9|14417.4|14414.9|22
1655468030000|2022-06-17 12:13:50|14416.4|14414.9|14412.4|14410.9|14416.4|14414.9|14412.4|14410.9|111
1655468040000|2022-06-17 12:14:00|14413.4|14411.9|14411.4|14409.9|14413.4|14411.9|14411.4|14409.9|70
1655468050000|2022-06-17 12:14:10|14412.4|14410.8|14412.4|14410.9|14412.4|14410.9|14411.4|14409.9|20
1655468060000|2022-06-17 12:14:20|14413.4|14411.9|14408.4|14406.9|14413.4|14411.9|14408.4|14405.9|27
1655468070000|2022-06-17 12:14:30|14407.5|14405.9|14404.4|14402.9|14407.5|14406|14403.4|14401.9|112
1655468080000|2022-06-17 12:14:40|14405.4|14403.9|14403.4|14401.9|14406.4|14404.9|14403.4|14400.9|128
1655468090000|2022-06-17 12:14:50|14404.4|14402.9|14405.4|14403.9|14405.4|14403.9|14404.4|14401.9|216
1655468100000|2022-06-17 12:15:00|14404.4|14402.9|14403.4|14400.9|14406.4|14404.9|14403.4|14400.9|22
1655468110000|2022-06-17 12:15:10|14402.4|14401.9|14404.4|14402.9|14405.4|14403.9|14402.4|14401.9|59
1655468120000|2022-06-17 12:15:20|14405.4|14403|14404.4|14402.9|14405.4|14403.9|14403.4|14401.9|51
1655468130000|2022-06-17 12:15:30|14405.4|14403.9|14404.4|14402.9|14406.4|14404.9|14404.4|14401.9|76
1655468140000|2022-06-17 12:15:40|14405.4|14403.9|14405.5|14404|14405.5|14404|14404.4|14402.9|48
1655468150000|2022-06-17 12:15:50|14404.5|14403|14405.5|14404|14405.5|14404|14404.5|14403|26
1655468160000|2022-06-17 12:16:00|14405.4|14403.9|14407.5|14406|14407.5|14406|14405.4|14403|85
1655468170000|2022-06-17 12:16:10|14407.4|14405.9|14410.5|14409|14410.5|14409|14406.5|14405|65
1655468180000|2022-06-17 12:16:20|14411.5|14410|14410.5|14409|14411.5|14410|14410.5|14409|46
1655468190000|2022-06-17 12:16:30|14409.5|14408|14407.5|14406|14410.5|14409|14407.5|14406|214
1655468200000|2022-06-17 12:16:40|14408.5|14407|14407.5|14405|14410.5|14408.1|14406.5|14405|76
1655468210000|2022-06-17 12:16:50|14406.5|14406|14407.5|14406|14407.5|14406|14406.5|14405|77
1655468220000|2022-06-17 12:17:00|14407.6|14405|14406.5|14405|14408.6|14407|14405.5|14404|63
1655468230000|2022-06-17 12:17:10|14405.5|14404|14408.5|14407|14409.5|14408|14405.5|14404|34
1655468240000|2022-06-17 12:17:20|14407.5|14406|14408.5|14407|14408.5|14407|14407.5|14406|432
1655468250000|2022-06-17 12:17:30|14407.5|14406|14408.5|14407|14409.5|14408|14407.5|14406|137
1655468260000|2022-06-17 12:17:40|14407.6|14406|14408.5|14407|14408.5|14407|14407.6|14406|42
1655468270000|2022-06-17 12:17:50|14409.5|14408|14412.5|14411|14412.5|14411|14408.5|14407|74
1655468280000|2022-06-17 12:18:00|14413.5|14412|14412.5|14411|14413.5|14412|14412.5|14411|23
1655468290000|2022-06-17 12:18:10|14412.4|14410.9|14412.5|14411|14413.5|14412|14412.4|14410.9|17
1655468300000|2022-06-17 12:18:20|14413.5|14412|14413.5|14412|14413.5|14412|14411.5|14410|82
1655468310000|2022-06-17 12:18:30|||||||||1
1655468320000|2022-06-17 12:18:40|14413.6|14411.1|14412.5|14411|14413.6|14412|14412.5|14410.9|43
1655468330000|2022-06-17 12:18:50|14413.5|14412|14413.5|14412|14413.5|14412|14411.5|14410|171
1655468340000|2022-06-17 12:19:00|14412.5|14411|14411.5|14410|14412.5|14411|14411.5|14410|111
1655468350000|2022-06-17 12:19:10|14410.5|14409|14411.5|14410|14412.5|14411|14410.5|14409|23
1655468360000|2022-06-17 12:19:20|14412.4|14410.9|14410.5|14409|14412.4|14410.9|14410.5|14409|16
1655468370000|2022-06-17 12:19:30|14409.5|14408|14411.5|14410|14411.9|14410.1|14409.5|14408|40
1655468380000|2022-06-17 12:19:40|14410.5|14409|14410.5|14409|14411.5|14410|14409.5|14408|291
1655468390000|2022-06-17 12:19:50|14410.7|14409.2|14413.5|14412|14413.5|14412|14410.7|14409.2|161
1655468400000|2022-06-17 12:20:00|14414.5|14413|14407.5|14406|14415.5|14414|14403.5|14402|232
1655468410000|2022-06-17 12:20:10|14408.5|14407|14402.5|14401|14408.5|14407|14397.5|14396|372
1655468420000|2022-06-17 12:20:20|14401.5|14400|14401.5|14399|14402.5|14401|14400.5|14399|63
1655468430000|2022-06-17 12:20:30|14400.5|14400|14404.5|14402|14404.5|14402.9|14400.5|14400|61
1655468440000|2022-06-17 12:20:40|14406.5|14403|14405.5|14404|14407.5|14406|14405.5|14403|78
1655468450000|2022-06-17 12:20:50|14406.5|14405|14406.5|14404|14407.5|14406|14406.5|14404|29
1655468460000|2022-06-17 12:21:00|14406.4|14404.9|14409.5|14407|14409.5|14408|14405.5|14403|69
1655468470000|2022-06-17 12:21:10|14408.5|14406|14409.5|14408|14409.5|14408|14407.5|14406|33
1655468480000|2022-06-17 12:21:20|14408.9|14407|14411.5|14410|14411.5|14410|14408.5|14407|94
1655468490000|2022-06-17 12:21:30|14412.5|14409|14415.5|14413|14415.5|14413|14412.5|14409|122
1655468500000|2022-06-17 12:21:40|14416.4|14414|14416.5|14415|14416.5|14415|14415.5|14413.9|317
1655468510000|2022-06-17 12:21:50|14414.5|14414|14414.5|14413|14415.5|14414|14413.5|14412|116
1655468520000|2022-06-17 12:22:00|14413.5|14412|14416.5|14415|14417.5|14416|14413.5|14411.9|238
1655468530000|2022-06-17 12:22:10|14415.5|14414|14415.5|14414|14416.5|14415|14414.5|14413|160
1655468540000|2022-06-17 12:22:20|14416.5|14415|14412.5|14411|14416.5|14415|14412.5|14411|53
1655468550000|2022-06-17 12:22:30|14413.5|14412|14412.5|14411|14413.5|14412|14412.5|14411|34
1655468560000|2022-06-17 12:22:40|14413.5|14412|14409.5|14408|14413.5|14412|14409.5|14407|64
1655468570000|2022-06-17 12:22:50|14410.5|14409|14411.5|14410|14412.5|14411|14410.5|14409|111
1655468580000|2022-06-17 12:23:00|14411.4|14409.9|14412.5|14410|14413.5|14412|14409.5|14408|84
1655468590000|2022-06-17 12:23:10|14412.4|14410.9|14411.5|14410|14412.5|14411|14410.5|14409|30
1655468600000|2022-06-17 12:23:20|14412.5|14411|14412.5|14410|14412.5|14411|14411.5|14410|65
1655468610000|2022-06-17 12:23:30|14411.5|14409|14406.5|14405|14411.5|14409|14405.5|14404|327
1655468620000|2022-06-17 12:23:40|14407.4|14405.9|14405.5|14404|14407.5|14406|14405.5|14403.9|65
1655468630000|2022-06-17 12:23:50|14406.5|14405|14404.5|14403|14406.5|14405|14402.5|14401|65
1655468640000|2022-06-17 12:24:00|14404.4|14402|14406.5|14405|14407.4|14405.9|14404|14402|160
1655468650000|2022-06-17 12:24:10|14405.5|14404|14402.5|14401|14406.5|14404|14402.5|14401|33
1655468660000|2022-06-17 12:24:20|14401.5|14400|14404.5|14403|14404.5|14403|14401.5|14400|40
1655468670000|2022-06-17 12:24:30|14405.5|14404|14406.5|14405|14406.5|14405|14405.5|14404|79
1655468680000|2022-06-17 12:24:40|14407.5|14404|14407.5|14406|14408.5|14407|14406.5|14404|180
1655468690000|2022-06-17 12:24:50|14406.5|14405|14411.5|14410|14411.5|14410|14406.5|14405|38
1655468700000|2022-06-17 12:25:00|14411.6|14409|14411.5|14410|14412.5|14411|14410.5|14409|69
1655468710000|2022-06-17 12:25:10|14410.5|14409|14412.5|14411|14412.5|14411|14410.5|14409|70
1655468720000|2022-06-17 12:25:20|14411.5|14410|14410.5|14409|14411.5|14410|14409.4|14407|178
1655468730000|2022-06-17 12:25:30|14411.5|14410|14411.5|14410|14412.5|14411|14410.5|14409|114
1655468740000|2022-06-17 12:25:40|14412.5|14411|14412.5|14410|14412.5|14411|14411.5|14410|39
1655468750000|2022-06-17 12:25:50|14412.4|14411|14411.5|14410|14412.5|14411|14409.5|14408|85
1655468760000|2022-06-17 12:26:00|14411.4|14409.9|14411.5|14410|14412.5|14411|14411.4|14409.9|65
1655468770000|2022-06-17 12:26:10|14411.4|14409.9|14411.5|14410|14411.5|14410|14411.4|14409.9|60
1655468780000|2022-06-17 12:26:20|14410.6|14409.1|14405.5|14404|14410.6|14409.1|14405.5|14404|236
1655468790000|2022-06-17 12:26:30|14404.5|14403|14404.5|14403|14404.5|14403|14402.5|14401|188
1655468800000|2022-06-17 12:26:40|14404.4|14402|14407.5|14406|14407.5|14406|14404.4|14402|104
1655468810000|2022-06-17 12:26:50|14406.5|14405|14409.5|14408|14410.5|14409|14406.5|14405|62
1655468820000|2022-06-17 12:27:00|14408.5|14407|14407.5|14406|14410.5|14409|14406.5|14405|194
1655468830000|2022-06-17 12:27:10|14406.5|14405|14407.5|14406|14408.5|14407|14405.5|14403.9|145
1655468840000|2022-06-17 12:27:20|14406.5|14405|14404.4|14402.9|14407.5|14406|14403.6|14402.1|157
1655468850000|2022-06-17 12:27:30|14404.5|14403|14402.5|14401|14404.5|14403|14402.5|14401|23
1655468860000|2022-06-17 12:27:40|14401.5|14400|14401.5|14400|14401.5|14400|14400.5|14399|27
1655468870000|2022-06-17 12:27:50|14402.5|14401|14402.5|14400|14404.5|14402|14401.5|14400|73
1655468880000|2022-06-17 12:28:00|14401.5|14399|14402.5|14401|14403.5|14402|14400.5|14399|43
1655468890000|2022-06-17 12:28:10|14403.5|14402|14402.5|14401|14403.5|14402|14402.5|14401|23
1655468900000|2022-06-17 12:28:20|14401.5|14400|14400.5|14399|14401.5|14400|14400.5|14399|35
1655468910000|2022-06-17 12:28:30|14401.5|14400|14406.5|14405|14406.5|14405|14401.5|14400|239
1655468920000|2022-06-17 12:28:40|14406.6|14405.1|14405.5|14404|14407.5|14406|14405.4|14403|46
1655468930000|2022-06-17 12:28:50|14406.5|14405|14407.5|14405|14407.5|14405|14405.5|14404|13
1655468940000|2022-06-17 12:29:00|14406.5|14404|14405.5|14404|14407.5|14406|14405.5|14404|72
1655468950000|2022-06-17 12:29:10|14406.4|14403.9|14407.6|14406.1|14407.6|14406.1|14404.5|14403|220
1655468960000|2022-06-17 12:29:20|14408.5|14407|14408.5|14407|14409.5|14407|14407.5|14406|72
1655468970000|2022-06-17 12:29:30|14408.4|14406.9|14406.5|14405|14408.5|14407|14406.5|14405|32
1655468980000|2022-06-17 12:29:40|14406.4|14403.9|14400.5|14399|14406.4|14404|14400.5|14399|122
1655468990000|2022-06-17 12:29:50|14401.4|14399.9|14401.5|14400|14403.5|14401.1|14400.5|14399|26
1655469000000|2022-06-17 12:30:00|14400.5|14399|14408.5|14407|14408.5|14407|14400.5|14399|72
1655469010000|2022-06-17 12:30:10|14409.5|14408|14409.5|14408|14409.5|14408|14408.5|14407|103
1655469020000|2022-06-17 12:30:20|14408.5|14407|14413.5|14412|14413.5|14412|14408.5|14407|106
1655469030000|2022-06-17 12:30:30|14412.5|14411|14412.5|14411|14413.5|14412|14411.5|14409.9|61
1655469040000|2022-06-17 12:30:40|14411.5|14410|14411.5|14410|14412.5|14411|14411.5|14410|9
1655469050000|2022-06-17 12:30:50|14410.5|14409|14410.5|14409|14411.5|14410|14410.5|14409|22
1655469060000|2022-06-17 12:31:00|14411.5|14410|14409.5|14408|14412.5|14411|14409.5|14408|111
1655469070000|2022-06-17 12:31:10|14410.5|14409|14408.5|14407|14410.5|14409|14408.5|14407|71
1655469080000|2022-06-17 12:31:20|14409.5|14408|14413.5|14412|14414.5|14413|14409.5|14408|56
1655469090000|2022-06-17 12:31:30|14412.5|14411|14411.5|14409|14413.5|14412|14411.5|14409|161
1655469100000|2022-06-17 12:31:40|14410.5|14409.9|14408.5|14407|14411.5|14409.9|14408.5|14407|82
1655469110000|2022-06-17 12:31:50|14407.6|14406.1|14408.5|14407|14409.5|14408|14407.5|14406|148
1655469120000|2022-06-17 12:32:00|14409.5|14407.9|14407.5|14406|14409.5|14408|14406.5|14405|74
1655469130000|2022-06-17 12:32:10|14406.5|14405|14407.5|14406|14407.5|14406|14405.5|14404|238
1655469140000|2022-06-17 12:32:20|14406.5|14405|14407.5|14406|14409.5|14408|14406.5|14405|45
1655469150000|2022-06-17 12:32:30|14408.4|14406.9|14410.5|14409|14412.5|14410|14407.5|14406|91
1655469160000|2022-06-17 12:32:40|14409.5|14408|14409.5|14408|14409.5|14408|14406.5|14405|125
1655469170000|2022-06-17 12:32:50|14408.5|14407|14408.5|14406|14409.5|14408|14408.5|14406|72
1655469180000|2022-06-17 12:33:00|14407.5|14406.5|14406.5|14405|14409.5|14408|14406.5|14405|120
1655469190000|2022-06-17 12:33:10|14406.4|14404.9|14405.5|14404|14406.4|14404.9|14404.5|14403|28
1655469200000|2022-06-17 12:33:20|14404.5|14403|14405.5|14403|14405.5|14404|14404.5|14402.9|48
1655469210000|2022-06-17 12:33:30|14404.5|14402|14403.5|14402|14404.5|14402|14402.5|14401|48
1655469220000|2022-06-17 12:33:40|14402.5|14401|14402.5|14401|14403.5|14402|14402.5|14401|42
1655469230000|2022-06-17 12:33:50|||||||||2057
1655469240000|2022-06-17 12:34:00|14401.5|14400|14413.5|14412|14414.5|14413|14401.5|14400|208
1655469250000|2022-06-17 12:34:10|14412.5|14411|14410.5|14409|14413.5|14411.9|14410.5|14409|117
1655469260000|2022-06-17 12:34:20|14411.5|14410|14407.5|14406|14411.5|14410|14407.5|14406|105
1655469270000|2022-06-17 12:34:30|14408.5|14408|14408.5|14406|14410.5|14409|14407.5|14406|115
1655469280000|2022-06-17 12:34:40|14407.5|14407|14408.5|14407|14409.5|14408|14407.5|14405|169
1655469290000|2022-06-17 12:34:50|14407.5|14406|14407.5|14406|14408.5|14407|14407.5|14405.9|34
1655469300000|2022-06-17 12:35:00|14408.5|14407|14411.5|14410|14411.5|14410|14407.6|14406|176
1655469310000|2022-06-17 12:35:10|14410.5|14409|14411.5|14410|14412.5|14411|14410.5|14409|88
1655469320000|2022-06-17 12:35:20|14412.5|14411|14413.5|14412|14416.5|14415|14412.5|14411|130
1655469330000|2022-06-17 12:35:30|14414.5|14413|14414.5|14413|14415.5|14414|14414.5|14413|41
1655469340000|2022-06-17 12:35:40|14413.5|14412|14415.5|14414|14416.5|14415|14413.5|14411.9|132
1655469350000|2022-06-17 12:35:50|14416.4|14414.9|14414.5|14413|14416.5|14415|14414.5|14413|59
1655469360000|2022-06-17 12:36:00|14415.5|14414|14410.5|14409|14415.5|14414|14409.6|14408.1|182
1655469370000|2022-06-17 12:36:10|14411.5|14410|14409.5|14408|14412.5|14411|14409.5|14408|211
1655469380000|2022-06-17 12:36:20|14408.5|14407|14410.5|14409|14410.5|14409|14407.5|14405.9|136
1655469390000|2022-06-17 12:36:30|14409.5|14408|14406.5|14405|14411.5|14410|14406.5|14405|76
1655469400000|2022-06-17 12:36:40|14407.5|14406|14404.5|14403|14407.5|14406|14404.4|14402.9|100
1655469410000|2022-06-17 12:36:50|14405.5|14404|14403.5|14402|14405.5|14404|14402.5|14401|66
1655469420000|2022-06-17 12:37:00|14404.5|14403|14402.5|14401|14406.5|14405|14402.5|14401|195
1655469430000|2022-06-17 12:37:10|14404.5|14403|14405.4|14403.9|14405.5|14404|14402.5|14401|113
1655469440000|2022-06-17 12:37:20|14406.5|14405|14407.5|14406|14407.5|14406|14405.5|14404|121
1655469450000|2022-06-17 12:37:30|14408.5|14407|14412.5|14411|14413.5|14412|14408.5|14407|219
1655469460000|2022-06-17 12:37:40|14412.6|14411.1|14416.5|14415|14416.5|14415|14412.5|14411|91
1655469470000|2022-06-17 12:37:50|14415.5|14414|14415.5|14414|14416.5|14415|14414.5|14412.9|130
1655469480000|2022-06-17 12:38:00|14416.5|14414.9|14416.4|14413.9|14416.5|14415|14415.5|14413.9|120
1655469490000|2022-06-17 12:38:10|14415.5|14414|14416.6|14415.1|14416.6|14415.1|14415.5|14414|88
1655469500000|2022-06-17 12:38:20|14418.5|14417|14418.5|14417|14419.5|14418|14417.5|14416|176
1655469510000|2022-06-17 12:38:30|14419.5|14416|14418.5|14417|14419.5|14418|14417.5|14416|77
1655469520000|2022-06-17 12:38:40|14419.5|14418|14420.5|14419|14422.5|14421|14419.5|14418|193
1655469530000|2022-06-17 12:38:50|14419.5|14418|14421.5|14419|14421.5|14420|14419.5|14418|87
1655469540000|2022-06-17 12:39:00|14420.5|14418|14421.5|14419|14421.5|14419|14417.5|14416|132
1655469550000|2022-06-17 12:39:10|14420.5|14418|14421.5|14420|14421.5|14420|14419.5|14417.9|64
1655469560000|2022-06-17 12:39:20|14422.5|14421|14423.5|14422|14423.5|14422|14421.5|14420|80
1655469570000|2022-06-17 12:39:30|14422.5|14421|14423.5|14421|14423.5|14422|14421.5|14419|99
1655469580000|2022-06-17 12:39:40|14423.4|14421.9|14422.5|14421|14423.5|14422|14421.5|14420|231
1655469590000|2022-06-17 12:39:50|14423.5|14422|14422.5|14421|14423.5|14422|14422.5|14421|46
1655469600000|2022-06-17 12:40:00|14423.5|14422|14425.5|14424|14426.5|14424|14423.5|14422|182
1655469610000|2022-06-17 12:40:10|14424.6|14423|14423.4|14421.9|14426.5|14424|14422.5|14421|194
1655469620000|2022-06-17 12:40:20|14423.5|14422|14425.5|14424|14425.5|14424|14423.4|14421|194
1655469630000|2022-06-17 12:40:30|14424.5|14423|14424.5|14422|14426.5|14424|14423.5|14422|120
1655469640000|2022-06-17 12:40:40|14423.5|14423|14426.5|14425|14426.5|14425|14423.5|14422|141
1655469650000|2022-06-17 12:40:50|14424.5|14423|14423.5|14422|14425.5|14424|14422.5|14421|333
1655469660000|2022-06-17 12:41:00|14422.5|14421|14423.5|14422|14424.5|14422|14422.5|14420|94
1655469670000|2022-06-17 12:41:10|14423.4|14421.9|14423.5|14422|14423.5|14422|14421.5|14420|85
1655469680000|2022-06-17 12:41:20|14422.5|14421|14424.5|14423|14426.5|14425|14422.5|14421|105
1655469690000|2022-06-17 12:41:30|14423.5|14422|14421.5|14420|14423.5|14422|14421.5|14420|84
1655469700000|2022-06-17 12:41:40|14421.6|14420.1|14419.5|14418|14422.5|14421|14419.5|14418|82
1655469710000|2022-06-17 12:41:50|14419.4|14417.9|14417.5|14416|14419.4|14417.9|14415.5|14414|118
1655469720000|2022-06-17 12:42:00|14416.5|14415|14418.5|14417|14418.5|14417|14416.5|14415|93
1655469730000|2022-06-17 12:42:10|14418.4|14416.9|14424.5|14423|14424.5|14423|14417.5|14415.9|187
1655469740000|2022-06-17 12:42:20|14423.5|14422|14423.5|14422|14424.5|14423|14422.5|14420.9|249
1655469750000|2022-06-17 12:42:30|14422.6|14421.1|14423.5|14421|14423.5|14422|14422.5|14420.9|17
1655469760000|2022-06-17 12:42:40|14421.5|14420|14420.5|14419|14422.5|14421|14420.5|14419|95
1655469770000|2022-06-17 12:42:50|14419.5|14418|14418.5|14417|14419.5|14418|14418.5|14416.9|33
1655469780000|2022-06-17 12:43:00|14419.5|14418|14417.5|14416|14419.5|14418|14417.3|14415.8|103
1655469790000|2022-06-17 12:43:10|14418.5|14417|14417.5|14416|14418.5|14417|14417.5|14416|43
1655469800000|2022-06-17 12:43:20|14417.4|14415.9|14416.5|14414|14417.5|14416|14416.5|14414|42
1655469810000|2022-06-17 12:43:30|14415.5|14415|14418.5|14416|14418.5|14417|14415.5|14414|57
1655469820000|2022-06-17 12:43:40|14417.6|14416.1|14421.5|14420|14421.5|14420|14417.5|14415.9|87
1655469830000|2022-06-17 12:43:50|14422.5|14421|14423.5|14422|14423.5|14422|14421.6|14420|47
1655469840000|2022-06-17 12:44:00|14422.5|14421|14422.5|14421|14422.5|14421|14422.5|14421|9
1655469850000|2022-06-17 12:44:10|14423.5|14422|14425.5|14424|14428.4|14426|14423.5|14422|183
1655469860000|2022-06-17 12:44:20|14426.4|14424.9|14427.5|14426|14427.5|14426|14426.4|14424.9|86
1655469870000|2022-06-17 12:44:30|14428.5|14427|14430.5|14429|14430.5|14429|14428.5|14427|63
1655469880000|2022-06-17 12:44:40|14430.3|14428.8|14431.5|14430|14431.5|14430|14430.3|14428|38
1655469890000|2022-06-17 12:44:50|14430.5|14429|14431.4|14429.9|14431.5|14430|14430.5|14429|64
1655469900000|2022-06-17 12:45:00|14431.3|14429.8|14430.4|14428.9|14431.4|14429.9|14430.4|14427.9|89
1655469910000|2022-06-17 12:45:10|14431.4|14427.9|14431.4|14429.9|14431.4|14429.9|14428.6|14427.1|80
1655469920000|2022-06-17 12:45:20|14430.4|14428.9|14429.4|14427.9|14433.4|14431|14429.4|14427.9|109
1655469930000|2022-06-17 12:45:30|14428.4|14426.9|14429.4|14427.9|14430.4|14428.9|14428.4|14425.9|50
1655469940000|2022-06-17 12:45:40|14428.4|14426.9|14429.4|14427.9|14429.4|14427.9|14428.4|14426.9|69
1655469950000|2022-06-17 12:45:50|14430.4|14428.9|14430.4|14428.9|14432.4|14430.9|14430.4|14428.9|426
1655469960000|2022-06-17 12:46:00|14430.5|14429|14428.4|14426.9|14431.4|14429|14428.4|14426.9|90
1655469970000|2022-06-17 12:46:10|14427.4|14425.9|14426.4|14424.9|14428.4|14426.9|14426.4|14424.9|82
1655469980000|2022-06-17 12:46:20|14426.6|14425.1|14425.4|14423.9|14426.6|14425.1|14425.4|14423.9|59
1655469990000|2022-06-17 12:46:30|14424.4|14422.9|14424.4|14422.9|14425.4|14423.9|14424.4|14422.9|67
1655470000000|2022-06-17 12:46:40|14424.3|14422.8|14425.4|14423.9|14426.5|14424.9|14423.4|14421.9|74
1655470010000|2022-06-17 12:46:50|14424.4|14422.9|14424.4|14421.9|14425.4|14423.9|14424.4|14421.9|111
1655470020000|2022-06-17 12:47:00|14425.4|14422.9|14425.4|14422.9|14425.4|14423.4|14424.4|14421.9|25
1655470030000|2022-06-17 12:47:10|14424.5|14423|14425.4|14423.9|14425.4|14423.9|14424.4|14422.9|21
1655470040000|2022-06-17 12:47:20|14424.4|14422.9|14424.4|14422.9|14425.4|14422.9|14423.4|14421.9|89
1655470050000|2022-06-17 12:47:30|14425.4|14423.9|14422.4|14419.9|14425.4|14423.9|14422.4|14419.9|141
1655470060000|2022-06-17 12:47:40|14421.4|14420|14422.4|14420.9|14424.4|14422.9|14421.4|14420|43
1655470070000|2022-06-17 12:47:50|14423.4|14421.9|14422.4|14419.9|14423.5|14421.9|14421.4|14419.9|96
1655470080000|2022-06-17 12:48:00|14421.4|14420.9|14422.4|14420.9|14423.4|14421.9|14421.4|14419.9|35
1655470090000|2022-06-17 12:48:10|14423.4|14421.9|14423.4|14420.9|14423.4|14421.9|14422.4|14420.9|10
1655470100000|2022-06-17 12:48:20|14422.4|14419.9|14422.4|14419.9|14423.4|14421.9|14421.4|14419.9|143
1655470110000|2022-06-17 12:48:30|14421.4|14420.9|14422.4|14419.9|14422.5|14420.9|14421.4|14419.9|8
1655470120000|2022-06-17 12:48:40|14422.5|14420.9|14421.4|14419.9|14422.5|14420.9|14421.4|14419.9|363
1655470130000|2022-06-17 12:48:50|14422.4|14418.9|14421.4|14418.9|14423.4|14420.9|14420.4|14418.9|329
1655470140000|2022-06-17 12:49:00|14422.3|14419.9|14421.4|14419.9|14422.4|14420.9|14420.4|14418.9|75
1655470150000|2022-06-17 12:49:10|14422.4|14420|14420.4|14418.9|14422.4|14420.9|14420.4|14417.9|26
1655470160000|2022-06-17 12:49:20|14421.3|14417.9|14415.4|14413.9|14421.3|14419.8|14415.4|14413.9|83
1655470170000|2022-06-17 12:49:30|14416.4|14414.9|14418.5|14417|14419.4|14417.9|14415.4|14413.9|50
1655470180000|2022-06-17 12:49:40|14419.4|14417.9|14420.4|14418.9|14420.4|14418.9|14419.4|14417.9|32
1655470190000|2022-06-17 12:49:50|||||||||5
1655470200000|2022-06-17 12:50:00|14419.4|14417.9|14418.4|14416.9|14419.4|14417.9|14417.4|14415.9|51
1655470210000|2022-06-17 12:50:10|14419.4|14417.9|14419.4|14417.9|14420.4|14418.9|14417.4|14415.9|51
1655470220000|2022-06-17 12:50:20|14418.4|14416.9|14416.4|14414.9|14419.4|14416.9|14416.4|14414.9|51
1655470230000|2022-06-17 12:50:30|14415.4|14413.9|14413.4|14411.9|14416.4|14414.9|14413.4|14411.9|142
1655470240000|2022-06-17 12:50:40|14412.4|14410.9|14410.4|14408.9|14413.4|14411.9|14410.4|14408.9|124
1655470250000|2022-06-17 12:50:50|14411.4|14409.9|14411.4|14409.9|14412.4|14410.9|14411.4|14408.9|95
1655470260000|2022-06-17 12:51:00|14412.4|14408.9|14411.3|14409.8|14412.4|14410.9|14411.3|14408.9|227
1655470270000|2022-06-17 12:51:10|14410.4|14408.9|14411.4|14409.9|14412.4|14410.9|14410.4|14408.9|198
1655470280000|2022-06-17 12:51:20|14412.3|14410.8|14409.4|14407.9|14412.4|14410.9|14409.4|14407.9|138
1655470290000|2022-06-17 12:51:30|14410.4|14408.9|14410.4|14408.9|14411.4|14409.9|14409.4|14407.9|115
1655470300000|2022-06-17 12:51:40|14409.5|14407.9|14411.4|14409.9|14411.4|14409.9|14409.4|14407.9|25
1655470310000|2022-06-17 12:51:50|14412.3|14410.8|14413.4|14410.9|14413.4|14411.9|14411.4|14409.9|93
1655470320000|2022-06-17 12:52:00|14412.4|14411.9|14414.4|14412.9|14414.4|14412.9|14412.4|14410.9|25
1655470330000|2022-06-17 12:52:10|14414.3|14412.8|14413.4|14411.9|14414.3|14412.8|14413.4|14411.9|15
1655470340000|2022-06-17 12:52:20|14414.4|14412.9|14413.4|14411.9|14415.5|14413|14413.4|14411.9|127
1655470350000|2022-06-17 12:52:30|14414.4|14412.9|14415.4|14413.9|14416.4|14414.9|14413.4|14411.9|43
1655470360000|2022-06-17 12:52:40|14416.4|14414.9|14418.4|14416.9|14418.5|14416.9|14416.4|14414.9|47
1655470370000|2022-06-17 12:52:50|14417.5|14416|14417.4|14415.9|14418.4|14416.9|14417.4|14415.9|57
1655470380000|2022-06-17 12:53:00|14416.4|14414.9|14418.4|14416.9|14418.4|14416.9|14416.4|14414.9|70
1655470390000|2022-06-17 12:53:10|14419.5|14417|14420.4|14418.9|14420.4|14418.9|14419.4|14416.9|24
1655470400000|2022-06-17 12:53:20|14421.4|14419.9|14424.4|14422.9|14424.4|14422.9|14421.4|14419.9|140
1655470410000|2022-06-17 12:53:30|14425.4|14423.9|14429.4|14427.9|14430.4|14428.9|14425.4|14423.9|126
1655470420000|2022-06-17 12:53:40|14430.4|14428.9|14430.4|14428.9|14431.5|14429.9|14430.4|14428.9|163
1655470430000|2022-06-17 12:53:50|14432.4|14430.9|14435.4|14433.9|14436.3|14434.8|14431.4|14429.9|274
1655470440000|2022-06-17 12:54:00|14435.3|14433.8|14434.4|14432.9|14437.3|14435.8|14432.4|14430.9|143
1655470450000|2022-06-17 12:54:10|14435.4|14433.9|14435.4|14433.9|14435.4|14433.9|14434.4|14432.9|98
1655470460000|2022-06-17 12:54:20|14434.5|14432.9|14433.4|14431.9|14434.5|14433.9|14433.4|14431.9|33
1655470470000|2022-06-17 12:54:30|14434.4|14432.9|14439.2|14436.7|14439.2|14437.7|14434.4|14432.9|194
1655470480000|2022-06-17 12:54:40|14438.2|14435.8|14439.2|14437.7|14439.2|14437.7|14436.3|14433.8|136
1655470490000|2022-06-17 12:54:50|14438.2|14436.7|14436.3|14434.8|14438.3|14436.7|14436.3|14434.8|79
1655470500000|2022-06-17 12:55:00|14437.3|14435.8|14435.4|14433.9|14437.3|14435.8|14433.5|14432|161
1655470510000|2022-06-17 12:55:10|14434.4|14432.9|14433.4|14431.9|14434.5|14432.9|14433.4|14430.9|33
1655470520000|2022-06-17 12:55:20|14434.4|14432.9|14433.4|14431.9|14434.5|14432.9|14433.4|14431.9|58
1655470530000|2022-06-17 12:55:30|14432.4|14430.9|14430.4|14428.9|14432.4|14430.9|14430.4|14428.9|78
1655470540000|2022-06-17 12:55:40|14429.4|14427.9|14429.4|14427.9|14429.4|14427.9|14428.4|14426.9|58
1655470550000|2022-06-17 12:55:50|14428.4|14426.9|14427.5|14425|14429.5|14427.9|14427.4|14424.9|74
1655470560000|2022-06-17 12:56:00|14427.4|14424.9|14427.4|14425.9|14428.5|14426.9|14426.4|14424.9|57
1655470570000|2022-06-17 12:56:10|14426.4|14424.9|14426.4|14424.9|14426.4|14424.9|14426.4|14424.9|24
1655470580000|2022-06-17 12:56:20|14425.4|14423.9|14426.4|14424.9|14427.4|14425.9|14425.4|14423.9|131
1655470590000|2022-06-17 12:56:30|14425.4|14423.9|14424.5|14423|14426.3|14424.8|14424.4|14422.9|68
1655470600000|2022-06-17 12:56:40|14424.4|14422.9|14424.4|14422.9|14425.4|14423.9|14423.4|14421.9|32
1655470610000|2022-06-17 12:56:50|14425.4|14421.9|14424.4|14422.9|14425.4|14423.9|14423.4|14421.9|76
1655470620000|2022-06-17 12:57:00|14423.4|14421.9|14422.4|14420.9|14424.4|14422.9|14421.4|14419.9|51
1655470630000|2022-06-17 12:57:10|14421.4|14419.9|14421.4|14419.9|14421.4|14420.9|14421.4|14419.9|2
1655470640000|2022-06-17 12:57:20|14420.4|14418.9|14423.4|14420.9|14423.4|14420.9|14420.4|14418.9|86
1655470650000|2022-06-17 12:57:30|14424.4|14421.9|14421.4|14419.9|14424.4|14421.9|14421.4|14419.9|77
1655470660000|2022-06-17 12:57:40|14422.4|14420.9|14421.5|14420|14422.5|14420.9|14421.4|14419.9|59
1655470670000|2022-06-17 12:57:50|14421.4|14419.9|14420.4|14418.9|14422.4|14420.9|14420.4|14418.9|40
1655470680000|2022-06-17 12:58:00|14421.4|14419.9|14421.4|14419.9|14421.4|14419.9|14421.4|14418.9|20
1655470690000|2022-06-17 12:58:10|14422.4|14418.9|14417.4|14415.9|14422.4|14418.9|14417.4|14415.9|73
1655470700000|2022-06-17 12:58:20|14418.4|14416.9|14415.4|14413.9|14418.4|14416.9|14413.4|14411.9|141
1655470710000|2022-06-17 12:58:30|14416.3|14414.8|14413.4|14410.9|14416.4|14414.9|14413.4|14410.9|87
1655470720000|2022-06-17 12:58:40|14412.4|14411.9|14412.4|14409.9|14413.4|14411.9|14411.4|14409.9|125
1655470730000|2022-06-17 12:58:50|14411.4|14410.9|14413.4|14410.9|14414.5|14412.9|14411.4|14409.9|36
1655470740000|2022-06-17 12:59:00|14412.5|14411|14412.4|14410.9|14413.4|14411.9|14412.4|14409.9|31
1655470750000|2022-06-17 12:59:10|14411.4|14409.9|14411.4|14409.9|14413.4|14411.9|14411.4|14409.9|67
1655470760000|2022-06-17 12:59:20|14412.4|14410.9|14410.4|14408.9|14412.4|14410.9|14410.4|14408.9|99
1655470770000|2022-06-17 12:59:30|14411.4|14409.9|14411.4|14408.9|14411.4|14409.9|14410.4|14408.9|22
1655470780000|2022-06-17 12:59:40|14412.4|14409.9|14410.4|14408.9|14412.4|14409.9|14409.4|14407.9|55
1655470790000|2022-06-17 12:59:50|14409.4|14407.9|14409.9|14408.4|14410.4|14408.9|14409.4|14407.9|72
1655470800000|2022-06-17 13:00:00|14409.4|14407.9|14409.4|14407.9|14410.5|14408|14409.4|14407.9|36
1655470810000|2022-06-17 13:00:10|14410.4|14408.9|14410.4|14408.9|14413.4|14411.9|14410.4|14408.9|88
1655470820000|2022-06-17 13:00:20|14409.4|14407.9|14405.4|14402.9|14409.4|14407.9|14405.4|14402.9|97
1655470830000|2022-06-17 13:00:30|14404.5|14403|14407.4|14404.9|14407.4|14405.9|14404.5|14402.9|241
1655470840000|2022-06-17 13:00:40|14407.5|14405|14409.4|14407.9|14409.4|14407.9|14406.4|14404.9|74
1655470850000|2022-06-17 13:00:50|14410.4|14408.9|14411.4|14409.9|14411.4|14409.9|14409.4|14407.9|50
1655470860000|2022-06-17 13:01:00|14410.4|14408.9|14409.4|14407.9|14411.4|14409.9|14409.4|14407.9|101
1655470870000|2022-06-17 13:01:10|14410.3|14408.8|14409.4|14407.9|14410.4|14408.9|14409.4|14407.9|58
1655470880000|2022-06-17 13:01:20|14409.5|14408|14411.4|14408.9|14411.4|14409.9|14409.5|14408|140
1655470890000|2022-06-17 13:01:30|14410.5|14409|14415.3|14413.8|14415.3|14413.8|14409.5|14408|130
1655470900000|2022-06-17 13:01:40|14415.4|14413.9|14413.4|14410.9|14415.4|14413.9|14412.4|14410.9|45
1655470910000|2022-06-17 13:01:50|14412.4|14409.9|14409.4|14406.9|14412.4|14410.9|14409.4|14406.9|122
1655470920000|2022-06-17 13:02:00|14408.4|14407.9|14408.4|14406.9|14409.4|14407.9|14408.4|14406.9|65
1655470930000|2022-06-17 13:02:10|14407.4|14405.9|14404.4|14402.9|14408.4|14406.9|14404.4|14402.9|51
1655470940000|2022-06-17 13:02:20|14403.4|14401.9|14405.4|14403.9|14405.4|14403.9|14402.4|14400.9|81
1655470950000|2022-06-17 13:02:30|14404.4|14402.9|14403.4|14401.9|14404.4|14402.9|14403.4|14400.9|71
1655470960000|2022-06-17 13:02:40|14404.4|14402.9|14404.4|14402.9|14407.4|14405.9|14403.4|14401.9|128
1655470970000|2022-06-17 13:02:50|14403.4|14401.9|14400.4|14398.9|14404.4|14402.9|14400.4|14398.9|117
1655470980000|2022-06-17 13:03:00|14401.3|14399.8|14401.4|14399.9|14403.4|14401.9|14400.4|14398.9|139
1655470990000|2022-06-17 13:03:10|14402.4|14400.9|14403.4|14401.9|14403.4|14401.9|14401.4|14399.9|50
1655471000000|2022-06-17 13:03:20|14403.5|14401|14403.4|14401.9|14403.5|14401.9|14400.4|14398.9|132
1655471010000|2022-06-17 13:03:30|14402.4|14400.9|14402.4|14400.9|14403.4|14401.9|14402.4|14399.9|21
1655471020000|2022-06-17 13:03:40|14403.4|14401.9|14405.4|14402.9|14405.4|14403|14401.4|14399.9|153
1655471030000|2022-06-17 13:03:50|14406.4|14403.9|14406.4|14403.9|14409.4|14407.9|14405.4|14403.9|334
1655471040000|2022-06-17 13:04:00|14405.4|14404|14403.4|14401.9|14405.5|14404|14403.4|14401.9|67
1655471050000|2022-06-17 13:04:10|14402.4|14400.9|14399.4|14397.9|14402.4|14400.9|14398.4|14396.9|103
1655471060000|2022-06-17 13:04:20|14400.4|14398|14403.4|14401.9|14403.4|14401.9|14399.5|14397.9|147
1655471070000|2022-06-17 13:04:30|14404.4|14402.9|14403.4|14401.9|14406.4|14404|14403.4|14401.9|132
1655471080000|2022-06-17 13:04:40|14404.4|14402.9|14404.4|14402.9|14405.4|14403.9|14404.4|14402.9|38
1655471090000|2022-06-17 13:04:50|14405.4|14403.9|14407.4|14405.9|14407.4|14405.9|14405.4|14403.9|43
1655471100000|2022-06-17 13:05:00|14408.4|14406.9|14409.4|14407.9|14409.4|14407.9|14408.4|14405.9|58
1655471110000|2022-06-17 13:05:10|14409.5|14407|14413.4|14411.9|14413.4|14411.9|14409.4|14406.9|95
1655471120000|2022-06-17 13:05:20|14412.5|14410.9|14410.4|14408.9|14413.4|14411.9|14410.4|14408.9|204
1655471130000|2022-06-17 13:05:30|14411.3|14409.8|14408.4|14406.9|14411.4|14409.9|14408.4|14406.9|104
1655471140000|2022-06-17 13:05:40|14407.5|14406|14405.4|14403.9|14407.5|14406|14405.4|14403.9|37
1655471150000|2022-06-17 13:05:50|14403.4|14401.9|14403.4|14401.9|14404.4|14402.9|14403.4|14401.9|78
1655471160000|2022-06-17 13:06:00|14402.4|14400.9|14404.4|14402.9|14406.4|14404.9|14402.4|14400.9|91
1655471170000|2022-06-17 13:06:10|14405.4|14403.9|14401.4|14399.9|14405.4|14403.9|14401.4|14399.9|48
1655471180000|2022-06-17 13:06:20|14403.4|14401.9|14403.4|14400.9|14403.4|14401.9|14402.4|14400.9|54
1655471190000|2022-06-17 13:06:30|14402.4|14399.9|14402.4|14400.9|14403.4|14401.9|14401.4|14399.9|66
1655471200000|2022-06-17 13:06:40|14401.4|14399.9|14404.4|14402.9|14404.4|14402.9|14401.4|14399.9|35
1655471210000|2022-06-17 13:06:50|14405.3|14403.8|14402.4|14400.9|14405.4|14403.9|14402.4|14400.9|71
1655471220000|2022-06-17 13:07:00|14401.4|14399.9|14402.4|14400.9|14402.4|14400.9|14399.4|14397.9|75
1655471230000|2022-06-17 13:07:10|14401.4|14399.9|14402.4|14400.9|14402.4|14400.9|14400.4|14398.9|43
1655471240000|2022-06-17 13:07:20|14401.5|14399.9|14402.4|14400.9|14403.4|14401.9|14401.4|14399.9|88
1655471250000|2022-06-17 13:07:30|14401.5|14400|14401.4|14399.9|14402.4|14400.9|14400.4|14398.9|56
1655471260000|2022-06-17 13:07:40|14400.4|14398.9|14399.4|14397.9|14402.4|14399.9|14399.4|14397.9|73
1655471270000|2022-06-17 13:07:50|14400.4|14398.9|14399.4|14397.9|14400.4|14398.9|14397.5|14396|40
1655471280000|2022-06-17 13:08:00|14398.4|14396.9|14397.4|14395.9|14399.4|14397.9|14397.4|14395.9|129
1655471290000|2022-06-17 13:08:10|14398.4|14396.9|14396.4|14394.9|14399.4|14397.9|14396.4|14394.9|42
1655471300000|2022-06-17 13:08:20|14397.4|14395.9|14397.4|14395.9|14398.4|14396.9|14397.4|14394.9|68
1655471310000|2022-06-17 13:08:30|14396.5|14394.9|14393.4|14391.9|14396.5|14395|14393.4|14391.9|105
1655471320000|2022-06-17 13:08:40|14394.4|14392.9|14393.4|14391.9|14394.4|14392.9|14392.4|14390.9|64
1655471330000|2022-06-17 13:08:50|14394.4|14392|14395.4|14393.9|14395.4|14393.9|14393.4|14391.5|78
1655471340000|2022-06-17 13:09:00|14396.3|14394.8|14396.4|14394.9|14396.4|14394.9|14395.4|14393.9|233
1655471350000|2022-06-17 13:09:10|14395.4|14393.9|14392.4|14390.9|14395.4|14393.9|14392.4|14390.9|50
1655471360000|2022-06-17 13:09:20|14393.4|14391.9|14393.4|14391.9|14394.4|14392.9|14393.4|14391.9|668
1655471370000|2022-06-17 13:09:30|14394.3|14392.8|14394.4|14392.9|14394.4|14392.9|14394.3|14392.8|37
1655471380000|2022-06-17 13:09:40|14393.4|14391.9|14392.4|14390.9|14394.4|14392|14391.4|14389.9|87
1655471390000|2022-06-17 13:09:50|14393.4||14392.4||14393.4||14392.4||26
1655471400000|2022-06-17 13:10:00|14393.4|14391.9|14394.4|14392.9|14395.4|14393|14391.4|14389.9|341
1655471410000|2022-06-17 13:10:10|14395.4|14393.9|14397.4|14394.9|14398.4|14396.4|14395.4|14393.9|177
1655471420000|2022-06-17 13:10:20|14396.5|14395|14396.4|14394.9|14397.4|14395.9|14396.4|14394.9|421
1655471430000|2022-06-17 13:10:30|14395.4|14393.9|14395.4|14392.9|14396.4|14394|14395.4|14392.9|754
1655471440000|2022-06-17 13:10:40|14394.5|14393|14390.4|14388.9|14396.4|14393.9|14390.4|14388.9|133
1655471450000|2022-06-17 13:10:50|14391.4|14389.9|14388.4|14385.9|14392.4|14390.9|14387.4|14385.9|377
1655471460000|2022-06-17 13:11:00|14388.3|14386.8|14389.4|14387.9|14391.4|14388.9|14387.4|14385.9|106
1655471470000|2022-06-17 13:11:10|14390.4|14388.9|14388.4|14386.9|14391.4|14389.9|14388.4|14386|58
1655471480000|2022-06-17 13:11:20|14389.4|14387.9|14391.3|14388.8|14391.4|14389.9|14388.4|14386.9|183
1655471490000|2022-06-17 13:11:30|14391.4|14388.9|14391.3|14388.8|14391.4|14389.9|14388.4|14386.9|95
1655471500000|2022-06-17 13:11:40|14391.4|14388.9|14388.4|14386.9|14391.4|14389.9|14388.4|14386.9|54
1655471510000|2022-06-17 13:11:50|14389.4|14387|14389.4|14387.9|14390.4|14388.9|14388.4|14386.8|117
1655471520000|2022-06-17 13:12:00|14388.4|14386.9|14388.4|14386.9|14389.4|14387.9|14388.4|14386|38
1655471530000|2022-06-17 13:12:10|14389.4|14387.9|14389.4|14387.9|14389.4|14387.9|14388.4|14386.9|19
1655471540000|2022-06-17 13:12:20|14388.4|14386.9|14388.4|14386.9|14389.5|14387.9|14387.4|14385.8|51
1655471550000|2022-06-17 13:12:30|14389.4|14387|14392.4|14390.9|14392.4|14390.9|14389.4|14387|77
1655471560000|2022-06-17 13:12:40|14392.3|14390.8|14390.4|14388.9|14392.3|14390.8|14389.4|14387.9|149
1655471570000|2022-06-17 13:12:50|14389.4|14387.9|14390.4|14388.9|14391.4|14389.8|14389.4|14387.9|122
1655471580000|2022-06-17 13:13:00|14391.4|14389.9|14392.4|14390.9|14392.4|14390.9|14390.4|14388.8|92
1655471590000|2022-06-17 13:13:10|14393.4|14391.9|14396.4|14394.9|14396.4|14394.9|14393.4|14391.9|135
1655471600000|2022-06-17 13:13:20|14395.4|14393.9|14395.4|14393.9|14396.4|14394.9|14394.4|14392.9|84
1655471610000|2022-06-17 13:13:30|14396.3|14393.8|14396.4|14393.9|14396.4|14394.9|14394.4|14392.9|80
1655471620000|2022-06-17 13:13:40|14395.4|14392.9|14394.4|14392.9|14395.4|14392.9|14394.4|14392.9|5
1655471630000|2022-06-17 13:13:50|14393.4|14390.9|14390.4|14388.9|14393.4|14391.8|14390.4|14388.9|154
1655471640000|2022-06-17 13:14:00|14391.3|14388.8|14391.4|14389.9|14392.4|14390.9|14390.4|14388.8|61
1655471650000|2022-06-17 13:14:10|14391.3|14389.8|14393.4|14391.9|14395.4|14393.9|14390.4|14388.9|69
1655471660000|2022-06-17 13:14:20|14394.3|14392.8|14395.4|14392.9|14395.4|14393.9|14394.3|14392.8|59
1655471670000|2022-06-17 13:14:30|14394.4|14391.9|14393.4|14390.9|14394.4|14391.9|14392.4|14390.9|15
1655471680000|2022-06-17 13:14:40|14392.4|14391.9|14392.4|14390.9|14392.4|14391.9|14391.4|14389.8|76
1655471690000|2022-06-17 13:14:50|14393.3|14390.8|14394.4|14392.9|14395.4|14393.9|14393.3|14390.8|191
1655471700000|2022-06-17 13:15:00|14393.4|14391.9|14393.4|14391.9|14395.4|14393.9|14393.4|14390.9|80
1655471710000|2022-06-17 13:15:10|14394.3|14392.8|14395.4|14393.9|14396.4|14394.9|14394.3|14392.8|81
1655471720000|2022-06-17 13:15:20|14396.4|14392.9|14394.4|14392.9|14396.4|14393.9|14392.4|14390.9|58
1655471730000|2022-06-17 13:15:30|14395.3|14393.8|14396.4|14394.9|14398.4|14396.9|14395.3|14393.8|140
1655471740000|2022-06-17 13:15:40|14395.4|14393.9|14391.4|14389.9|14395.4|14393.9|14390.4|14388.8|91
1655471750000|2022-06-17 13:15:50|14390.4|14388.9|14395.4|14392.9|14396.4|14393.9|14390.4|14388.9|170
1655471760000|2022-06-17 13:16:00|14396.4|14393.9|14395.4|14392.9|14396.4|14394.9|14394.4|14392.9|44
1655471770000|2022-06-17 13:16:10|14395.3|14393.8|14397.4|14395.9|14399.4|14397.9|14395.3|14393.8|85
1655471780000|2022-06-17 13:16:20|14398.4|14396.8|14396.4|14394.9|14399.4|14397.9|14396.4|14394.9|98
1655471790000|2022-06-17 13:16:30|14397.4|14395.9|14397.4|14394.9|14400.4|14398.9|14396.4|14394.9|389
1655471800000|2022-06-17 13:16:40|14396.4|14396.9|14397.4|14395.9|14398.4|14396.9|14396.4|14394.9|61
1655471810000|2022-06-17 13:16:50|14398.4|14397.9|14399.4|14397.9|14400.4|14397.9|14398.4|14396.8|103
1655471820000|2022-06-17 13:17:00|14398.5|14396.9|14399.4|14396.9|14399.4|14397.9|14397.4|14395.9|457
1655471830000|2022-06-17 13:17:10|14398.4|14397.9|14395.4|14393.9|14398.4|14397.9|14395.4|14393.9|48
1655471840000|2022-06-17 13:17:20|14396.4|14394.9|14391.4|14389.9|14397.4|14395.9|14391.4|14389.9|124
1655471850000|2022-06-17 13:17:30|14390.4|14388.9|14391.4|14389.9|14391.4|14389.9|14389.4|14387.9|121
1655471860000|2022-06-17 13:17:40|14391.3|14389.8|14389.4|14387.9|14391.4|14389.9|14389.4|14387.9|268
1655471870000|2022-06-17 13:17:50|14390.4|14388.9|14389.4|14387.9|14391.4|14389.9|14388.4|14386.9|263
1655471880000|2022-06-17 13:18:00|14390.4|14388.9|14392.4|14390.9|14393.4|14391.9|14390.4|14388.9|128
1655471890000|2022-06-17 13:18:10|14391.4|14389.9|14392.4|14390.9|14392.4|14390.9|14391.4|14389.9|43
1655471900000|2022-06-17 13:18:20|14392.3|14390.8|14394.4|14392.9|14395.4|14393.9|14391.4|14388.9|358
1655471910000|2022-06-17 13:18:30|14394.3|14392.8|14391.4|14389.9|14394.3|14392.8|14390.4|14388.9|132
1655471920000|2022-06-17 13:18:40|14390.5|14389|14390.4|14388.9|14391.4|14389.9|14389.4|14387.9|231
1655471930000|2022-06-17 13:18:50|14389.4|14387.9|14392.4|14390.9|14392.4|14390.9|14387.4|14385.9|73
1655471940000|2022-06-17 13:19:00|14393.4|14389.9|14391.4|14389.9|14393.4|14390.9|14390.4|14388.9|164
1655471950000|2022-06-17 13:19:10|14390.4|14388.9|14390.4|14388.9|14391.4|14388.9|14387.4|14385.9|242
1655471960000|2022-06-17 13:19:20|14389.4|14387.9|14389.4|14387.9|14390.4|14388.9|14388.4|14386.9|294
1655471970000|2022-06-17 13:19:30|14390.3|14388.8|14390.4|14387.9|14390.4|14388.9|14387.4|14385.9|325
1655471980000|2022-06-17 13:19:40|14389.4|14388.9|14390.4|14387.9|14392.4|14390.9|14389.4|14387.9|128
1655471990000|2022-06-17 13:19:50|14390.3|14388.9|14391.4|14389.9|14391.4|14389.9|14389.3|14387.8|341
1655472000000|2022-06-17 13:20:00|14390.4|14388.9|14392.4|14390.9|14393.4|14391.9|14390.4|14388.8|83
1655472010000|2022-06-17 13:20:10|14390.4|14388.9|14385.4|14383.9|14391.4|14389.9|14385.4|14383.8|188
1655472020000|2022-06-17 13:20:20|14386.4|14384.9|14388.4|14386.9|14388.4|14386.9|14385.4|14383.9|85
1655472030000|2022-06-17 13:20:30|14387.4|14385.9|14388.4|14386.9|14389.3|14387.8|14387.4|14384.9|30
1655472040000|2022-06-17 13:20:40|14388.3|14385.9|14388.4|14386.9|14388.4|14386.9|14387.4|14385.9|154
1655472050000|2022-06-17 13:20:50|14387.4|14385.9|14388.3|14386.8|14388.4|14386.9|14387.4|14385.9|103
1655472060000|2022-06-17 13:21:00|14388.4|14386.9|14388.4|14386.9|14388.4|14386.9|14387.4|14385.8|19
1655472070000|2022-06-17 13:21:10|14387.4|14385.9|14388.4|14386.9|14388.4|14386.9|14387.4|14385.9|12
1655472080000|2022-06-17 13:21:20|14385.4|14383.9|14387.4|14385.9|14387.4|14385.9|14385.4|14383.9|129
1655472090000|2022-06-17 13:21:30|14387.3|14385.8|14385.4|14383.9|14387.4|14385.9|14385.4|14383.9|87
1655472100000|2022-06-17 13:21:40|||||||||5
1655472110000|2022-06-17 13:21:50|14386.4|14384.9|14387.4|14384.9|14387.4|14385.9|14385.4|14383.9|437
1655472120000|2022-06-17 13:22:00|14386.4|14385.9|14386.4|14384.9|14387.4|14385.9|14385.4|14383.9|54
1655472130000|2022-06-17 13:22:10|14387.4|14385.9|14388.4|14386.9|14390.4|14388.9|14387.4|14385.9|268
1655472140000|2022-06-17 13:22:20|14387.4|14385.9|14387.4|14385.9|14387.4|14385.9|14387.3|14384.9|6
1655472150000|2022-06-17 13:22:30|14386.4|14384.9|14385.4|14383.9|14386.4|14384.9|14385.4|14383.9|79
1655472160000|2022-06-17 13:22:40|14384.4|14382.9|14386.4|14384.9|14386.4|14384.9|14384.4|14382.9|180
1655472170000|2022-06-17 13:22:50|14387.4|14385.9|14388.4|14386.9|14388.4|14386.9|14386.4|14384.8|34
1655472180000|2022-06-17 13:23:00|14388.3|14385.9|14390.4|14388.9|14391.4|14389.9|14388.3|14385.9|86
1655472190000|2022-06-17 13:23:10|14391.4|14389.9|14391.4|14389.9|14392.4|14390.9|14390.9|14388.9|148
1655472200000|2022-06-17 13:23:20|14392.4|14390.9|14391.4|14389.9|14393.4|14391.9|14391.4|14389.9|71
1655472210000|2022-06-17 13:23:30|14390.4|14388.9|14389.4|14387.9|14390.4|14388.9|14389.4|14387.9|84
1655472220000|2022-06-17 13:23:40||14386.9||14387.9||14387.9||14386.9|70
1655472230000|2022-06-17 13:23:50|14388.4|14386.9|14387.4|14385.9|14388.4|14386.9|14385.4|14383.9|86
1655472240000|2022-06-17 13:24:00|14386.4|14384.9|14385.4|14383.9|14387.4|14385.9|14385.4|14383.9|85
1655472250000|2022-06-17 13:24:10|14384.4|14382.9|14387.4|14385.9|14389.4|14387.9|14384.4|14382.9|56
1655472260000|2022-06-17 13:24:20|14388.4|14386.9|14386.4|14384.9|14388.4|14386.9|14386.4|14384.9|81
1655472270000|2022-06-17 13:24:30|14387.4|14385.9|14386.4|14384.9|14387.4|14385.9|14385.4|14383.9|250
1655472280000|2022-06-17 13:24:40|14387.4|14385.9|14389.4|14387.9|14389.4|14387.9|14386.4|14384.9|222
1655472290000|2022-06-17 13:24:50|14390.4|14388.9|14386.4|14384.9|14390.4|14388.9|14386.4|14384.9|368
1655472300000|2022-06-17 13:25:00|14385.4|14383.9|14387.4|14385.9|14388.4|14386.9|14385.4|14383.9|52
1655472310000|2022-06-17 13:25:10|14386.4|14384.9|14388.4|14386.9|14388.4|14386.9|14386.4|14384.9|34
1655472320000|2022-06-17 13:25:20|14387.4|14385.9|14386.4|14384.9|14388.4|14386.9|14386.4|14384.9|125
1655472330000|2022-06-17 13:25:30|14385.4|14383.9|14385.4|14382.9|14386.4|14384.9|14383.4|14381.8|55
1655472340000|2022-06-17 13:25:40|14384.4|14383.9|14384.4|14382.9|14384.4|14383.9|14383.4|14381.9|78
1655472350000|2022-06-17 13:25:50|14385.4|14383.9|14386.4|14384.9|14387.4|14385.9|14385.4|14383.9|72
1655472360000|2022-06-17 13:26:00|14387.4|14385.9|14384.4|14382.9|14387.4|14385.9|14384.4|14382.9|55
1655472370000|2022-06-17 13:26:10|14385.3|14383.8|14386.4|14384.9|14386.4|14384.9|14384.4|14382.9|114
1655472380000|2022-06-17 13:26:20|14385.4|14383.9|14384.4|14381.9|14385.4|14383.9|14382.6|14381.1|293
1655472390000|2022-06-17 13:26:30|14383.4|14380.8|14382.4|14380.9|14384.4|14381.9|14381.4|14379.9|306
1655472400000|2022-06-17 13:26:40|14382.3|14379.9|14382.4|14380.9|14382.4|14380.9|14381.4|14379.9|103
1655472410000|2022-06-17 13:26:50|14382.3|14380.8|14381.4|14379.9|14382.4|14380.9|14381.4|14379.9|56
1655472420000|2022-06-17 13:27:00|14380.5|14379|14379.4|14377.9|14382.4|14380.9|14379.4|14377.9|84
1655472430000|2022-06-17 13:27:10|14380.4|14378.9|14379.4|14377.9|14381.4|14379.9|14379.4|14377.9|165
1655472440000|2022-06-17 13:27:20|14380.3|14378.8|14380.4|14378.9|14380.4|14378.9|14379.4|14377.9|124
1655472450000|2022-06-17 13:27:30|14380.3|14377.8|14379.4|14377.9|14380.4|14378.9|14379.4|14377.8|101
1655472460000|2022-06-17 13:27:40|14380.4|14378.9|14377.4|14375.9|14380.4|14378.9|14377.4|14375.9|229
1655472470000|2022-06-17 13:27:50|14378.4|14376.9|14377.4|14375.9|14379.4|14377.9|14376.4|14374.9|331
1655472480000|2022-06-17 13:28:00|14378.3|14376.8|14377.4|14375.9|14378.4|14376.9|14376.4|14374.9|174
1655472490000|2022-06-17 13:28:10|14376.4|14374.9|14376.4|14374.9|14376.4|14375.9|14376.4|14374.9|27
1655472500000|2022-06-17 13:28:20|14375.4|14373.9|14375.4|14373.9|14375.4|14373.9|14374.4|14372.9|51
1655472510000|2022-06-17 13:28:30|14374.4|14372.9|14373.4|14371.9|14374.4|14372.9|14373.4|14371.9|47
1655472520000|2022-06-17 13:28:40|14372.4|14370.9|14373.4|14371.9|14373.4|14371.9|14372.4|14369.9|59
1655472530000|2022-06-17 13:28:50|14373.3|14370.9|14374.4|14372.9|14374.4|14372.9|14372.5|14370.9|128
1655472540000|2022-06-17 13:29:00|14375.3|14372.8|14374.4|14372.9|14375.4|14373.9|14373.4|14371.9|37
1655472550000|2022-06-17 13:29:10|14375.4|14373.9|14376.4|14374.9|14376.4|14374.9|14375.3|14372.8|69
1655472560000|2022-06-17 13:29:20|14375.4|14373.9|14377.4|14375.9|14378.4|14376.9|14375.4|14373.9|139
1655472570000|2022-06-17 13:29:30|14378.4|14376.9|14379.4|14376.9|14379.4|14377.9|14378.4|14376.8|58
1655472580000|2022-06-17 13:29:40|14379.3|14377.8|14375.4|14373.9|14379.4|14377.9|14374.4|14372.8|71
1655472590000|2022-06-17 13:29:50|14376.3|14374.8|14377.4|14374.9|14378.4|14375.9|14376.3|14374.8|58
1655472600000|2022-06-17 13:30:00|14378.4|14375.9|14384.3|14382.8|14385.4|14383.9|14377.4|14375.8|422
1655472610000|2022-06-17 13:30:10|14383.4|14381.9|14383.4|14381.9|14385.4|14383.9|14381.4|14379.9|131
1655472620000|2022-06-17 13:30:20|14384.4|14382.9|14384.4|14382.9|14386.4|14384.9|14383.4|14381.9|149
1655472630000|2022-06-17 13:30:30|14385.4|14383.9|14384.4|14382.9|14386.4|14384.9|14384.4|14382.9|109
1655472640000|2022-06-17 13:30:40|14385.4|14383.9|14385.4|14383.9|14387.4|14385.8|14384.9|14382.9|51
1655472650000|2022-06-17 13:30:50|14386.4|14384.8|14379.4|14377.9|14386.4|14384.8|14378.4|14376.9|156
1655472660000|2022-06-17 13:31:00|14380.4|14378.9|14376.4|14374.9|14381.4|14378.9|14375.4|14373.9|222
1655472670000|2022-06-17 13:31:10|14377.4|14375.9|14378.4|14376.9|14379.4|14377.9|14376.4|14374.9|55
1655472680000|2022-06-17 13:31:20|14379.4|14377.9|14379.4|14377.9|14380.4|14378.9|14378.4|14376.9|216
1655472690000|2022-06-17 13:31:30|14380.4|14378.9|14378.4|14376.9|14381.4|14378.9|14378.4|14375.9|115
1655472700000|2022-06-17 13:31:40|14378.3|14376.8|14378.4|14376.9|14379.4|14377.9|14377.4|14375.9|34
1655472710000|2022-06-17 13:31:50|14379.4|14377.9|14381.4|14379.9|14381.4|14379.9|14379.4|14377.9|102
1655472720000|2022-06-17 13:32:00|14382.4|14380.9|14382.4|14380.9|14382.4|14380.9|14381.3|14378.9|74
1655472730000|2022-06-17 13:32:10|14383.3|14381.8|14383.4|14381.9|14384.4|14382.9|14382.4|14380.8|50
1655472740000|2022-06-17 13:32:20|14384.3|14382.8|14386.4|14384.9|14387.4|14385.9|14384.3|14382.8|155
1655472750000|2022-06-17 13:32:30|14387.4|14385.9|14385.4|14383.9|14389.4|14387.9|14385.4|14383.9|158
1655472760000|2022-06-17 13:32:40|14384.5|14383|14386.4|14384.9|14386.4|14384.9|14383.4|14381.9|116
1655472770000|2022-06-17 13:32:50|14386.3|14384.8|14383.4|14381.9|14386.4|14384.9|14383.4|14381.8|167
1655472780000|2022-06-17 13:33:00|14385.4|14382.9|14382.4|14380.9|14385.4|14383.9|14379.4|14377.9|198
1655472790000|2022-06-17 13:33:10|14383.4|14381.9|14383.4|14381.9|14385.4|14383.9|14383.4|14381.9|108
1655472800000|2022-06-17 13:33:20|14382.5|14381|14384.4|14382.9|14384.4|14382.9|14381.4|14379.9|77
1655472810000|2022-06-17 13:33:30|14385.4|14383.9|14384.4|14382.9|14388.4|14386.9|14384.4|14382.9|108
1655472820000|2022-06-17 13:33:40|14385.4|14383.9|14383.4|14381.9|14386.4|14384.9|14383.4|14381.9|149
1655472830000|2022-06-17 13:33:50|14382.4|14380.9|14380.4|14378.9|14382.4|14380.9|14380.4|14378.9|43
1655472840000|2022-06-17 13:34:00|14381.4|14379.9|14379.4|14377.9|14381.5|14379.9|14379.4|14377.9|217
1655472850000|2022-06-17 13:34:10|14378.4|14376.9|14378.4|14376.9|14379.4|14377.9|14377.3|14374.8|66
1655472860000|2022-06-17 13:34:20|14379.4|14377.9|14372.4|14370.9|14379.4|14377.9|14371.4|14369.9|274
1655472870000|2022-06-17 13:34:30|14373.4|14371.9|14371.4|14369.9|14373.4|14371.9|14371.4|14369.9|116
1655472880000|2022-06-17 13:34:40|14372.3|14370.8|14375.4|14373.9|14376.4|14374.9|14372.3|14370.8|96
1655472890000|2022-06-17 13:34:50|14374.9|14372.9|14375.4|14373.9|14377.4|14375.9|14374.4|14372.9|269
1655472900000|2022-06-17 13:35:00|14376.4|14374.9|14373.4|14371.9|14377.4|14375.9|14373.4|14371.9|197
1655472910000|2022-06-17 13:35:10|14374.4|14372.9|14374.4|14372.9|14378.3|14376|14374.3|14371.8|76
1655472920000|2022-06-17 13:35:20|14373.4|14371.9|14373.4|14371.9|14374.4|14372.9|14372.4|14370.8|66
1655472930000|2022-06-17 13:35:30|14372.4|14370.9|14371.4|14369.9|14372.4|14370.9|14371.4|14368.9|62
1655472940000|2022-06-17 13:35:40|14370.4|14368.9|14370.4|14368.9|14371.4|14369.9|14369.4|14367.9|123
1655472950000|2022-06-17 13:35:50|14369.4|14367.9|14372.4|14370.9|14372.4|14370.9|14369.4|14367.9|99
1655472960000|2022-06-17 13:36:00|14371.4|14369.9|14370.4|14368.9|14373.4|14371.9|14370.4|14368.9|34
1655472970000|2022-06-17 13:36:10|14371.4|14369.9|14372.4|14370.9|14373.4|14371.9|14371.4|14369.9|73
1655472980000|2022-06-17 13:36:20|14373.3|14370.8|14372.4|14370.9|14374.4|14372.9|14372.4|14370.8|100
1655472990000|2022-06-17 13:36:30|14371.4|14369.9|14371.4|14369.9|14372.4|14370.9|14371.4|14369.9|144
1655473000000|2022-06-17 13:36:40|14371.3|14368.9|14372.4|14370.9|14372.4|14370.9|14369.4|14367.9|34
1655473010000|2022-06-17 13:36:50|14371.4|14369.9|14372.4|14370.9|14373.4|14371.9|14371.4|14369.9|21
1655473020000|2022-06-17 13:37:00|14373.4|14371.9|14377.4|14375.9|14377.4|14375.9|14373.4|14371.9|294
1655473030000|2022-06-17 13:37:10|14379.4|14376.9|14378.4|14376.9|14381.4|14379.9|14378.4|14376.9|106
1655473040000|2022-06-17 13:37:20|14378.5|14377|14378.4|14376.9|14380.4|14378|14378.3|14375.9|169
1655473050000|2022-06-17 13:37:30|14379.4|14375.9|14378.4|14375.9|14379.4|14376.9|14377.4|14375.9|178
1655473060000|2022-06-17 13:37:40|14377.4|14374.8|14376.4|14374.9|14378.4|14375.9|14374.4|14372.9|69
1655473070000|2022-06-17 13:37:50|14377.3|14375.8|14378.4|14376.9|14378.4|14376.9|14376.4|14374.9|50
1655473080000|2022-06-17 13:38:00|14379.4|14377.9|14376.4|14374.9|14379.4|14377.9|14376.4|14373.9|139
1655473090000|2022-06-17 13:38:10|14375.4|14373.9|14372.3|14369.8|14376.4|14374.9|14371.3|14369.8|152
1655473100000|2022-06-17 13:38:20|14371.3|14370.8|14368.3|14365.8|14372.3|14370.8|14367.3|14365.8|232
1655473110000|2022-06-17 13:38:30|14367.3|14366.8|14368.3|14366.8|14369.4|14367.8|14367.3|14365.8|141
1655473120000|2022-06-17 13:38:40|14368.4|14366.9|14371.3|14369.8|14373.3|14371.8|14368.4|14366.9|138
1655473130000|2022-06-17 13:38:50|14372.3|14370.8|14372.3|14370.8|14373.3|14371.8|14371.3|14369.8|131
1655473140000|2022-06-17 13:39:00|14371.3|14369.8|14371.3|14369.8|14373.4|14371.8|14371.3|14369.8|224
1655473150000|2022-06-17 13:39:10|14372.3|14370.8|14372.3|14370.8|14372.3|14370.8|14371.3|14369.8|45
1655473160000|2022-06-17 13:39:20|14373.2|14371.7|14370.3|14367.8|14373.2|14371.7|14369.3|14367.8|83
1655473170000|2022-06-17 13:39:30|14371.2|14368.8|14371.3|14369.8|14372.3|14370.8|14370.3|14368.8|198
1655473180000|2022-06-17 13:39:40|14372.3|14370.8|14372.3|14370.8|14373.4|14371.8|14370.3|14368.8|107
1655473190000|2022-06-17 13:39:50|14373.2|14371.7|14372.3|14370.8|14373.3|14371.8|14370.3|14368.8|118
1655473200000|2022-06-17 13:40:00|14371.4|14369.9|14372.3|14370.8|14372.3|14370.8|14370.3|14368.8|47
1655473210000|2022-06-17 13:40:10|14371.3|14369.8|14371.3|14369.8|14371.3|14369.8|14368.3|14366.8|119
1655473220000|2022-06-17 13:40:20|14372.3|14370.8|14372.3|14370.8|14373.4|14371.8|14371.3|14369.8|143
1655473230000|2022-06-17 13:40:30|14371.3|14369.8|14371.3|14369.8|14371.3|14369.8|14370.3|14368.8|422
1655473240000|2022-06-17 13:40:40|14372.3|14370.8|14372.3|14370.8|14372.3|14370.8|14371.3|14369.8|190
1655473250000|2022-06-17 13:40:50|14373.3|14371.8|14374.3|14372.8|14375.3|14373.8|14373.3|14371.8|88
1655473260000|2022-06-17 13:41:00|14375.3|14373.8|14376.3|14374.8|14377.3|14375.8|14374.3|14372.8|52
1655473270000|2022-06-17 13:41:10|14375.3|14373.8|14379.3|14376.8|14379.3|14377.8|14375.3|14373.8|126
1655473280000|2022-06-17 13:41:20|14378.3|14377.8|14375.3|14373.8|14378.3|14377.8|14375.3|14373.8|288
1655473290000|2022-06-17 13:41:30|14376.3|14374.8|14374.3|14372.8|14376.3|14374.8|14373.3|14371.8|124
1655473300000|2022-06-17 13:41:40|14375.3|14373.8|14375.3|14372.8|14376.3|14374.8|14374.3|14372.8|67
1655473310000|2022-06-17 13:41:50|14374.3|14373.8|14374.3|14372.8|14375.3|14373.8|14374.3|14372.8|120
1655473320000|2022-06-17 13:42:00|14373.4|14371.9|14374.3|14372.8|14374.3|14372.8|14372.3|14370.8|132
1655473330000|2022-06-17 13:42:10|14373.3|14371.8|14374.3|14372.8|14374.3|14372.8|14372.3|14370.8|59
1655473340000|2022-06-17 13:42:20|14375.3|14373.8|14375.3|14373.8|14376.3|14373.8|14374.3|14372.8|131
1655473350000|2022-06-17 13:42:30|14376.3|14374.8|14376.3|14374.8|14376.3|14374.8|14374.3|14372.8|50
1655473360000|2022-06-17 13:42:40|14377.3|14375.8|14372.3|14370.8|14377.3|14375.8|14371.3|14369.8|153
1655473370000|2022-06-17 13:42:50|14372.2|14370.7|14372.3|14370.8|14372.3|14370.8|14370.3|14368.8|170
1655473380000|2022-06-17 13:43:00|14373.3|14371.8|14373.3|14371.8|14373.3|14371.8|14372.3|14370.8|49
1655473390000|2022-06-17 13:43:10|14374.3|14372.8|14375.3|14373.8|14376.3|14374.8|14374.3|14372.8|104
1655473400000|2022-06-17 13:43:20|14376.3|14374.8|14376.3|14374.8|14377.3|14374.8|14376.3|14374.8|25
1655473410000|2022-06-17 13:43:30|14375.4|14373.9|14373.3|14371.8|14376.3|14374.8|14373.3|14371.8|74
1655473420000|2022-06-17 13:43:40|14372.3|14370.8|14373.3|14371.8|14373.3|14371.8|14372.3|14370.8|37
1655473430000|2022-06-17 13:43:50|14374.3|14372.8|14370.3|14368.8|14374.4|14372.8|14370.3|14368.8|179
1655473440000|2022-06-17 13:44:00|14369.3|14367.8|14370.3|14368.8|14371.3|14369.8|14369.3|14367.8|77
1655473450000|2022-06-17 13:44:10|14371.3|14369.8|14370.3|14368.8|14371.3|14369.8|14369.3|14367.8|60
1655473460000|2022-06-17 13:44:20|14371.3|14368.9|14373.3|14371.8|14373.3|14371.8|14370.3|14368.8|70
1655473470000|2022-06-17 13:44:30|14374.3|14372.8|14379.3|14377.8|14380.3|14377.9|14374.3|14372.8|70
1655473480000|2022-06-17 13:44:40|14378.3|14376.8|14381.3|14378.8|14381.3|14379.8|14378.3|14376.8|127
1655473490000|2022-06-17 13:44:50|14382.3|14379.8|14381.3|14379.8|14382.3|14380.8|14380.4|14378.9|93
1655473500000|2022-06-17 13:45:00|14380.3|14378.8|14381.3|14378.8|14381.4|14379.8|14380.3|14378.8|85
1655473510000|2022-06-17 13:45:10|14382.3|14379.8|14380.3|14378.8|14382.3|14380.8|14380.3|14378.8|89
1655473520000|2022-06-17 13:45:20|14381.2|14379.7|14376.3|14374.8|14381.3|14379.8|14376.3|14374.8|124
1655473530000|2022-06-17 13:45:30|14375.4|14373.9|14376.3|14374.8|14376.3|14374.8|14374.3|14372.8|838
1655473540000|2022-06-17 13:45:40|14375.3|14373.8|14377.3|14375.8|14377.3|14375.8|14375.3|14373.8|110
1655473550000|2022-06-17 13:45:50|14376.3|14374.8|14375.3|14373.8|14376.4|14374.8|14374.3|14372.8|57
1655473560000|2022-06-17 13:46:00|14376.2|14374.7|14375.3|14372.8|14376.3|14374.8|14372.3|14370.8|477
1655473570000|2022-06-17 13:46:10|14375.4|14373.8|14376.3|14374.8|14376.3|14374.8|14374.3|14372.8|65
1655473580000|2022-06-17 13:46:20|14375.3|14373.8|14374.3|14372.8|14375.3|14373.8|14374.2|14371.9|45
1655473590000|2022-06-17 13:46:30|14373.3|14371.8|14374.3|14372.8|14375.3|14373.8|14373.3|14371.8|42
1655473600000|2022-06-17 13:46:40|14374.4|14372.9|14373.3|14371.8|14375.3|14373.8|14373.3|14371.8|30
1655473610000|2022-06-17 13:46:50|14374.3|14371.9|14371.3|14369.8|14374.3|14371.9|14370.3|14368.8|127
1655473620000|2022-06-17 13:47:00|14370.3|14368.8|14367.3|14365.8|14371.3|14368.8|14367.3|14365.8|110
1655473630000|2022-06-17 13:47:10|14366.4|14364.9|14365.3|14363.8|14366.4|14364.9|14365.3|14362.9|113
1655473640000|2022-06-17 13:47:20|14364.3|14362.8|14366.3|14364.8|14366.3|14364.8|14364.3|14362.8|81
1655473650000|2022-06-17 13:47:30|14365.3|14363.8|14364.3|14362.8|14366.3|14364.8|14364.3|14362.8|73
1655473660000|2022-06-17 13:47:40|14365.3|14361.8|14365.3|14363.8|14367.3|14365.8|14365.3|14361.8|122
1655473670000|2022-06-17 13:47:50|14364.3|14362.8|14364.3|14362.8|14364.3|14362.8|14364.3|14362.8|13
1655473680000|2022-06-17 13:48:00|14365.3|14363.8|14364.3|14362.8|14366.3|14364.8|14362.3|14360.8|281
1655473690000|2022-06-17 13:48:10|14363.4|14361.9|14363.3|14361.8|14363.4|14361.9|14363.3|14361.8|56
1655473700000|2022-06-17 13:48:20|14364.3|14362.8|14363.3|14361.8|14364.4|14362.8|14363.3|14361.8|97
1655473710000|2022-06-17 13:48:30|14363.2|14361.7|14363.3|14361.8|14363.3|14361.8|14363.2|14361.7|62
1655473720000|2022-06-17 13:48:40|14362.3|14360.8|14359.3|14357.8|14362.3|14360.8|14359.3|14357.8|79
1655473730000|2022-06-17 13:48:50|14360.3|14358.8|14358.3|14356.8|14360.3|14358.8|14358.3|14355.9|111
1655473740000|2022-06-17 13:49:00|14359.3|14357.8|14362.3|14360.8|14362.3|14360.8|14359.3|14357.8|152
1655473750000|2022-06-17 13:49:10|14363.3|14361.8|14362.3|14360.8|14364.3|14362.8|14360.3|14358.8|141
1655473760000|2022-06-17 13:49:20|14363.2|14361.7|14364.3|14362.8|14364.3|14362.8|14362.3|14360.8|119
1655473770000|2022-06-17 13:49:30|14365.3|14363.8|14364.3|14361.8|14365.3|14363.8|14363.3|14361.8|169
1655473780000|2022-06-17 13:49:40|14363.3|14360.8|14364.3|14362.8|14364.4|14362.8|14360.3|14358.8|104
1655473790000|2022-06-17 13:49:50|14363.3|14361.8|14364.3|14362.8|14367.4|14365.8|14363.3|14361.8|134
1655473800000|2022-06-17 13:50:00|14362.4|14360.9|14364.3|14362.8|14365.3|14363.8|14362.3|14360.8|150
1655473810000|2022-06-17 13:50:10|14363.3|14361.8|14362.3|14360.8|14363.3|14361.8|14361.3|14359.8|58
1655473820000|2022-06-17 13:50:20|14363.3|14361.8|14363.3|14361.8|14363.3|14361.8|14362.3|14360.8|75
1655473830000|2022-06-17 13:50:30|14364.3|14360.9|14361.3|14359.8|14364.3|14360.9|14361.3|14359.8|156
1655473840000|2022-06-17 13:50:40|14360.3|14358.8|14358.3|14356.8|14361.3|14359.8|14358.3|14356.8|58
1655473850000|2022-06-17 13:50:50|14357.3|14355.8|14359.3|14357.8|14360.3|14358.8|14357.3|14355.8|225
1655473860000|2022-06-17 13:51:00|14359.4|14356.9|14357.3|14355.8|14359.4|14357.8|14357.3|14354.8|82
1655473870000|2022-06-17 13:51:10|14356.3|14354.8|14355.3|14352.8|14357.3|14355.8|14354.3|14352.8|270
1655473880000|2022-06-17 13:51:20|14356.3|14353.8|14356.4|14353.9|14356.4|14354.8|14356.3|14353.8|120
1655473890000|2022-06-17 13:51:30|14356.3|14353.8|14359.3|14357.8|14361.3|14359.8|14355.3|14353.8|174
1655473900000|2022-06-17 13:51:40|14360.3|14358.8|14358.3|14356.8|14361.3|14359.8|14358.3|14355.8|121
1655473910000|2022-06-17 13:51:50|14359.3|14357.8|14358.3|14356.8|14359.3|14357.8|14357.3|14355.8|55
1655473920000|2022-06-17 13:52:00|14360.2|14358.7|14360.3|14358.8|14360.3|14358.8|14359.3|14357.8|59
1655473930000|2022-06-17 13:52:10|14361.2|14359.7|14361.3|14359.8|14361.3|14359.8|14359.3|14357.8|92
1655473940000|2022-06-17 13:52:20|14362.3|14360.8|14363.3|14361.8|14363.3|14361.8|14361.3|14359.8|127
1655473950000|2022-06-17 13:52:30|14362.3|14360.8|14361.3|14359.8|14363.3|14361.8|14361.3|14359.8|83
1655473960000|2022-06-17 13:52:40|14360.3|14358.8|14361.3|14359.8|14361.3|14359.8|14359.3|14356.8|38
1655473970000|2022-06-17 13:52:50|14361.2|14359.7|14357.3|14354.8|14361.3|14359.8|14357.3|14354.8|99
1655473980000|2022-06-17 13:53:00|14356.3|14355.8|14356.3|14354.8|14356.4|14355.8|14354.3|14352.8|100
1655473990000|2022-06-17 13:53:10|14355.3|14353.8|14356.3|14354.8|14356.3|14354.8|14354.3|14352.8|245
1655474000000|2022-06-17 13:53:20|14355.4|14353.8|14356.3|14354.8|14356.3|14354.8|14355.3|14353.8|56
1655474010000|2022-06-17 13:53:30|14357.2|14355.7|14355.3|14353.8|14357.2|14355.7|14355.3|14353.8|99
1655474020000|2022-06-17 13:53:40|14356.3|14354.8|14356.3|14354.8|14357.3|14355.8|14355.3|14353.8|183
1655474030000|2022-06-17 13:53:50|14355.3|14353.8|14355.3|14353.8|14356.3|14354.8|14355.3|14353.8|57
1655474040000|2022-06-17 13:54:00|14354.3|14352.8|14356.3|14354.8|14356.3|14354.8|14354.3|14352.8|271
1655474050000|2022-06-17 13:54:10|14357.3|14355.8|14354.3|14352.8|14357.3|14355.8|14354.3|14352.8|109
1655474060000|2022-06-17 13:54:20|14355.3|14353.8|14355.4|14353.9|14358.3|14356.8|14354.3|14352.8|194
1655474070000|2022-06-17 13:54:30|14356.3|14354.8|14358.3|14356.8|14359.3|14357.8|14355.3|14353.8|264
1655474080000|2022-06-17 13:54:40|14357.3|14355.8|14357.3|14355.8|14358.3|14356.8|14356.3|14354.8|74
1655474090000|2022-06-17 13:54:50|14356.4|14354.8|14356.3|14354.8|14357.3|14355.8|14356.3|14354.8|89
1655474100000|2022-06-17 13:55:00|14355.3|14353.8|14355.3|14353.8|14357.3|14355.8|14354.3|14352.8|269
1655474110000|2022-06-17 13:55:10|14354.3|14352.8|14355.3|14353.8|14356.3|14354.8|14354.3|14352.8|209
1655474120000|2022-06-17 13:55:20|14354.4|14352.9|14355.3|14352.8|14356.3|14353.8|14354.3|14352.8|52
1655474130000|2022-06-17 13:55:30|14354.3|14353.8|14355.3|14353.8|14355.3|14353.8|14354.3|14352.8|50
1655474140000|2022-06-17 13:55:40|14355.2|14352.8|14355.3|14353.8|14355.3|14353.8|14354.3|14352.8|99
1655474150000|2022-06-17 13:55:50|14354.3|14352.8|14355.3|14353.8|14355.3|14353.8|14354.3|14351.8|37
1655474160000|2022-06-17 13:56:00|14354.3|14352.8|14359.3|14357.8|14359.3|14357.8|14354.3|14352.8|316
1655474170000|2022-06-17 13:56:10|14358.3|14356.8|14360.3|14358.8|14361.3|14359.8|14358.3|14356.8|165
1655474180000|2022-06-17 13:56:20|14361.3|14359.8|14359.3|14357.8|14361.3|14359.8|14358.3|14356.8|72
1655474190000|2022-06-17 13:56:30|14359.4|14357.9|14361.3|14359.8|14362.3|14360.8|14359.3|14357.8|153
1655474200000|2022-06-17 13:56:40|14360.3|14358.8|14358.3|14356.8|14360.3|14358.8|14357.3|14355.8|171
1655474210000|2022-06-17 13:56:50|14357.3|14355.8|14358.3|14356.8|14359.3|14357.8|14357.3|14355.8|56
1655474220000|2022-06-17 13:57:00|14359.3|14357.8|14357.3|14355.8|14359.4|14357.9|14357.3|14355.8|107
1655474230000|2022-06-17 13:57:10|14358.3|14356.8|14360.3|14358.8|14360.3|14358.8|14357.3|14355.8|158
1655474240000|2022-06-17 13:57:20|14360.4|14358.9|14360.3|14358.8|14361.3|14359.8|14359.3|14357.8|128
1655474250000|2022-06-17 13:57:30|14359.4|14357.9|14356.3|14354.8|14360.3|14358.8|14356.3|14354.8|164
1655474260000|2022-06-17 13:57:40|||||||||16
1655474270000|2022-06-17 13:57:50|14355.3|14353.8|14355.3|14353.8|14356.3|14354.8|14354.3|14352.8|69
1655474280000|2022-06-17 13:58:00|14354.3|14352.8|14350.3|14348.8|14355.2|14353.8|14350.3|14348.8|227
1655474290000|2022-06-17 13:58:10|14349.3|14347.8|14349.3|14347.8|14349.3|14347.8|14347.3|14345.8|135
1655474300000|2022-06-17 13:58:20|14348.3|14346.8|14345.3|14342.8|14348.3|14346.8|14345.3|14342.8|44
1655474310000|2022-06-17 13:58:30|14344.3|14341.8|14342.3|14340.8|14344.3|14342.8|14341.3|14339.8|129
1655474320000|2022-06-17 13:58:40|14341.3|14339.8|14342.3|14340.8|14342.4|14340.9|14340.3|14338.8|105
1655474330000|2022-06-17 13:58:50|14341.3|14339.8|14338.3|14336.8|14342.3|14340.8|14337.3|14335.8|212
1655474340000|2022-06-17 13:59:00|14339.3|14335.8|14341.3|14339.8|14341.3|14339.8|14339.3|14335.8|162
1655474350000|2022-06-17 13:59:10|14340.4|14338.9|14343.3|14340.8|14343.3|14341.8|14340.3|14338.8|80
1655474360000|2022-06-17 13:59:20|14344.3|14341.8|14341.3|14339.8|14344.3|14342.8|14341.3|14339.8|91
1655474370000|2022-06-17 13:59:30|14342.3|14340.8|14342.3|14340.8|14342.3|14340.8|14341.3|14338.8|93
1655474380000|2022-06-17 13:59:40|14343.3|14341.8|14344.3|14342.8|14344.3|14342.8|14343.3|14341.8|66
1655474390000|2022-06-17 13:59:50|14345.3|14343.8|14345.3|14343.8|14347.3|14345.8|14343.3|14341.8|231
1655474400000|2022-06-17 14:00:00|14344.3|14342.8|14341.3|14339.8|14345.3|14343.8|14341.3|14338.8|125
1655474410000|2022-06-17 14:00:10|14342.3|14340.8|14340.3|14338.8|14342.3|14340.8|14340.3|14338.8|31
1655474420000|2022-06-17 14:00:20|14341.3|14339.8|14339.3|14337.8|14341.3|14339.8|14339.3|14336.8|234
1655474430000|2022-06-17 14:00:30|14338.5|14336.8|14334.3|14332.8|14338.5|14337.8|14334.3|14332.8|271
1655474440000|2022-06-17 14:00:40|14335.3|14333.8|14332.4|14330.9|14335.3|14333.8|14332.3|14330.8|270
1655474450000|2022-06-17 14:00:50|14332.3|14330.8|14332.3|14329.8|14333.4|14331.8|14330.3|14328.8|201
1655474460000|2022-06-17 14:01:00|14333.3|14330.8|14330.3|14328.8|14333.3|14331.8|14330.3|14328.8|365
1655474470000|2022-06-17 14:01:10|14331.3|14329.8|14329.3|14327.8|14331.3|14329.8|14329.3|14327.8|181
1655474480000|2022-06-17 14:01:20|14329.4|14326.9|14329.3|14327.8|14330.3|14328.8|14328.3|14326.8|208
1655474490000|2022-06-17 14:01:30|14330.3|14328.8|14329.3|14327.8|14330.3|14328.8|14329.3|14327.8|137
1655474500000|2022-06-17 14:01:40|14328.4|14326.9|14329.3|14327.8|14330.3|14328.8|14328.4|14326.8|166
1655474510000|2022-06-17 14:01:50|14327.3|14325.8|14328.3|14326.8|14328.3|14326.8|14325.3|14323.8|173
1655474520000|2022-06-17 14:02:00|14327.3|14325.8|14327.3|14325.8|14327.3|14325.8|14326.3|14324.8|185
1655474530000|2022-06-17 14:02:10|14328.3|14326.8|14328.3|14326.8|14328.4|14326.9|14327.3|14325.8|34
1655474540000|2022-06-17 14:02:20|14329.3|14327.8|14330.3|14328.8|14330.4|14328.9|14328.3|14326.8|226
1655474550000|2022-06-17 14:02:30|14332.3|14330.8|14335.3|14333.8|14335.3|14333.8|14332.3|14330.8|103
1655474560000|2022-06-17 14:02:40|14336.3|14334.8|14336.3|14334.8|14337.3|14335.8|14335.3|14333.8|112
1655474570000|2022-06-17 14:02:50|14335.3|14333.8|14333.3|14331.8|14335.3|14333.8|14333.3|14331.8|61
1655474580000|2022-06-17 14:03:00|14332.3|14330.8|14334.3|14332.8|14334.3|14332.8|14331.3|14329.8|185
1655474590000|2022-06-17 14:03:10|||||||||20
1655474600000|2022-06-17 14:03:20|14332.3|14330.8|14331.3|14329.8|14332.3|14330.8|14331.3|14329.8|41
1655474610000|2022-06-17 14:03:30|14332.2|14330.7|14334.3|14331.8|14335.3|14333.8|14331.3|14329.8|174
1655474620000|2022-06-17 14:03:40|14335.3|14332.8|14334.3|14332.8|14335.3|14333.8|14334.3|14332.8|50
1655474630000|2022-06-17 14:03:50|14335.2|14332.7|14334.3|14332.8|14336.3|14333.9|14334.3|14332.7|47
1655474640000|2022-06-17 14:04:00|14334.4|14332.9|14330.3|14328.8|14335.3|14333.8|14330.3|14328.8|78
1655474650000|2022-06-17 14:04:10|14331.3|14329.8|14330.3|14328.8|14332.3|14330.8|14329.3|14327.8|106
1655474660000|2022-06-17 14:04:20|14330.4|14328.9|14330.3|14328.8|14331.3|14328.9|14329.3|14327.7|55
1655474670000|2022-06-17 14:04:30|14329.3|14327.8|14333.3|14331.8|14334.3|14332.8|14329.3|14327.8|314
1655474680000|2022-06-17 14:04:40|14334.3|14332.8|14332.3|14330.8|14334.3|14332.8|14332.3|14330.8|41
1655474690000|2022-06-17 14:04:50|14333.3|14331.8|14332.3|14330.8|14333.3|14331.8|14332.3|14330.8|28
1655474700000|2022-06-17 14:05:00|14333.3|14331.7|14337.3|14335.8|14337.3|14335.8|14332.3|14331.7|66
1655474710000|2022-06-17 14:05:10|14336.3|14334.8|14331.3|14329.8|14337.3|14334.8|14331.3|14329.8|238
1655474720000|2022-06-17 14:05:20|14330.3|14328.8|14326.4|14323.9|14330.3|14328.8|14321.3|14319.8|495
1655474730000|2022-06-17 14:05:30|14326.3|14324.8|14325.3|14323.8|14331.3|14329.8|14322.3|14320.8|123
1655474740000|2022-06-17 14:05:40|14326.4|14323.9|14326.3|14324.8|14327.3|14325.8|14324.3|14321.8|127
1655474750000|2022-06-17 14:05:50|14327.2|14325.7|14325.3|14323.8|14327.3|14325.8|14325.3|14323.8|108
1655474760000|2022-06-17 14:06:00|14324.3|14322.8|14326.3|14324.8|14327.3|14325.8|14324.3|14322.8|216
1655474770000|2022-06-17 14:06:10|14325.4|14323.9|14327.3|14325.8|14327.3|14325.8|14324.3|14322.8|117
1655474780000|2022-06-17 14:06:20|14328.3|14326.8|14328.3|14326.8|14329.3|14327.8|14326.3|14324.8|156
1655474790000|2022-06-17 14:06:30|14327.3|14325.8|14326.3|14324.8|14329.3|14327.8|14326.3|14324.8|72
1655474800000|2022-06-17 14:06:40|14327.3|14325.8|14326.3|14324.8|14328.3|14326.8|14325.3|14323.8|217
1655474810000|2022-06-17 14:06:50|14325.3|14323.8|14327.3|14325.8|14327.3|14325.8|14325.3|14323.8|67
1655474820000|2022-06-17 14:07:00|14328.3|14326.8|14327.3|14325.8|14329.3|14326.9|14327.3|14325.8|76
1655474830000|2022-06-17 14:07:10|14328.3|14326.7|14331.4|14329.9|14333.3|14331.8|14328.2|14326.7|102
1655474840000|2022-06-17 14:07:20|14331.3|14329.8|14331.3|14329.8|14331.3|14329.8|14330.3|14328.8|40
1655474850000|2022-06-17 14:07:30|14331.4|14329.9|14331.3|14328.8|14331.4|14329.9|14330.3|14328.7|416
1655474860000|2022-06-17 14:07:40|14330.3|14329.8|14330.3|14328.8|14331.3|14329.8|14329.3|14327.8|50
1655474870000|2022-06-17 14:07:50|14331.3|14329.8|14331.3|14329.8|14332.3|14330.8|14331.3|14329.8|93
1655474880000|2022-06-17 14:08:00|14330.3|14328.8|14333.3|14331.8|14334.3|14332.8|14330.3|14328.8|223
1655474890000|2022-06-17 14:08:10|14334.3|14332.8|14338.3|14336.8|14338.3|14336.8|14333.3|14331.8|124
1655474900000|2022-06-17 14:08:20|14339.3|14337.8|14338.3|14336.8|14339.3|14337.8|14336.3|14334.8|161
1655474910000|2022-06-17 14:08:30|14339.3|14337.8|14338.3|14335.8|14339.3|14337.8|14337.3|14335.8|48
1655474920000|2022-06-17 14:08:40|14337.3|14336.8|14337.3|14335.8|14339.3|14337.8|14337.3|14335.8|203
1655474930000|2022-06-17 14:08:50|14338.2|14336.7|14338.3|14336.8|14339.3|14337.8|14337.3|14335.8|74
1655474940000|2022-06-17 14:09:00|14339.3|14337.8|14341.3|14339.8|14341.3|14339.8|14339.3|14337.8|72
1655474950000|2022-06-17 14:09:10|14340.3|14338.8|14342.3|14340.8|14343.3|14341.8|14340.3|14338.8|115
1655474960000|2022-06-17 14:09:20|14341.3|14339.8|14338.3|14336.8|14341.3|14339.8|14338.3|14336.8|124
1655474970000|2022-06-17 14:09:30|14339.3|14337.8|14338.3|14336.8|14339.3|14337.8|14338.3|14336.7|187
1655474980000|2022-06-17 14:09:40|14337.3|14335.8|14339.3|14337.8|14339.3|14337.8|14337.3|14335.8|86
1655474990000|2022-06-17 14:09:50|14340.2|14337.7|14341.3|14339.8|14342.3|14340.8|14340.2|14337.7|78
1655475000000|2022-06-17 14:10:00|14340.3|14338.8|14343.3|14340.8|14343.3|14341.8|14340.3|14338.7|221
1655475010000|2022-06-17 14:10:10|14344.3|14341.8|14343.3|14341.8|14345.3|14343.8|14342.3|14340.8|88
1655475020000|2022-06-17 14:10:20|14342.4|14340.9|14343.3|14341.8|14343.4|14341.9|14342.3|14340.7|182
1655475030000|2022-06-17 14:10:30|14341.4|14340.8|14342.3|14339.8|14342.3|14341.8|14341.3|14339.8|98
1655475040000|2022-06-17 14:10:40|14341.3||14341.3||14341.3||14341.3||10
1655475050000|2022-06-17 14:10:50|14340.4|14338.9|14334.3|14332.8|14340.4|14338.9|14334.3|14332.8|240
1655475060000|2022-06-17 14:11:00|14333.2|14331.7|14332.3|14330.8|14333.3|14331.8|14332.3|14330.8|67
1655475070000|2022-06-17 14:11:10|14333.2|14330.7|14334.3|14332.8|14334.3|14332.8|14333.2|14330.7|78
1655475080000|2022-06-17 14:11:20|14335.3|14333.8|14337.3|14335.8|14338.3|14336.8|14335.3|14333.8|149
1655475090000|2022-06-17 14:11:30|14338.3|14336.8|14338.3|14336.8|14338.4|14336.9|14336.3|14334.8|71
1655475100000|2022-06-17 14:11:40|14339.3|14337.7|14337.3|14335.8|14339.3|14337.8|14337.3|14335.8|89
1655475110000|2022-06-17 14:11:50|14336.3|14334.8|14337.3|14335.8|14337.3|14335.8|14336.3|14334.8|52
1655475120000|2022-06-17 14:12:00|14336.3|14334.8|14337.3|14335.8|14337.3|14335.8|14335.3|14333.8|147
1655475130000|2022-06-17 14:12:10|14336.3|14334.8|14335.3|14333.8|14336.3|14334.8|14335.3|14333.8|39
1655475140000|2022-06-17 14:12:20|14336.3|14334.8|14333.3|14331.8|14336.3|14334.8|14333.3|14331.8|100
1655475150000|2022-06-17 14:12:30|14334.2|14332.7|14331.3|14329.8|14334.2|14332.7|14331.3|14329.8|37
1655475160000|2022-06-17 14:12:40|14332.2|14330.7|14331.3|14329.8|14333.3|14331.8|14331.3|14329.8|128
1655475170000|2022-06-17 14:12:50|14331.2|14329.7|14332.3|14330.8|14332.3|14330.8|14330.3|14328.8|75
1655475180000|2022-06-17 14:13:00|14333.3|14331.8|14331.3|14328.8|14333.3|14331.8|14331.3|14328.8|118
1655475190000|2022-06-17 14:13:10|14330.3|14329.8|14331.3|14328.8|14331.3|14329.8|14330.3|14328.8|15
1655475200000|2022-06-17 14:13:20|14330.3|14329.8|14330.3|14328.8|14332.3|14330.8|14330.3|14327.8|33
1655475210000|2022-06-17 14:13:30|14331.2|14328.7|14330.3|14328.8|14331.3|14328.8|14329.3|14327.8|11
1655475220000|2022-06-17 14:13:40|14330.4|14328.9|14328.3|14325.8|14330.4|14328.9|14327.3|14325.3|46
1655475230000|2022-06-17 14:13:50|14327.3|14326.8|14328.3|14326.8|14328.3|14326.8|14327.3|14325.8|88
1655475240000|2022-06-17 14:14:00|14329.3|14327.8|14329.3|14327.8|14330.3|14328.8|14328.3|14326.7|113
1655475250000|2022-06-17 14:14:10|14330.3|14328.8|14325.3|14323.8|14330.3|14328.8|14325.3|14323.8|63
1655475260000|2022-06-17 14:14:20|14326.3|14324.8|14326.3|14324.8|14327.3|14325.8|14325.3|14323.8|149
1655475270000|2022-06-17 14:14:30|14327.3|14325.8|14326.3|14324.8|14327.3|14325.8|14326.3|14324.7|24
1655475280000|2022-06-17 14:14:40|14327.3|14325.8|14326.3|14324.8|14327.3|14325.8|14326.3|14324.8|30
1655475290000|2022-06-17 14:14:50|14327.3|14325.8|14326.3|14324.8|14327.3|14325.8|14325.3|14323.8|150
1655475300000|2022-06-17 14:15:00|14325.3|14323.8|14326.3|14324.8|14326.3|14324.8|14325.3|14323.8|92
1655475310000|2022-06-17 14:15:10|14325.3|14323.8|14326.3|14324.8|14326.3|14324.8|14325.3|14323.8|28
1655475320000|2022-06-17 14:15:20|14325.3|14323.8|14327.3|14324.8|14327.3|14324.8|14325.3|14322.8|112
1655475330000|2022-06-17 14:15:30|14326.3|14323.8|14325.3|14323.8|14326.3|14324.8|14321.9|14319.4|115
1655475340000|2022-06-17 14:15:40|14326.3|14324.8|14327.3|14325.8|14328.3|14326.8|14326.3|14324.8|213
1655475350000|2022-06-17 14:15:50|14328.2|14326.7|14324.3|14322.8|14328.2|14326.7|14324.3|14322.8|8048
1655475360000|2022-06-17 14:16:00|14323.3|14321.8|14322.3|14320.8|14324.3|14321.8|14320.3|14318.8|48
1655475370000|2022-06-17 14:16:10|14323.3|14321.8|14322.3|14320.8|14324.3|14322.8|14322.3|14319.8|129
1655475380000|2022-06-17 14:16:20|14321.3|14319.8|14320.3|14318.8|14322.3|14320.8|14320.3|14318.8|106
1655475390000|2022-06-17 14:16:30|14319.3|14317.8|14314.3|14311.8|14319.3|14317.8|14312.3|14310.8|200
1655475400000|2022-06-17 14:16:40|14313.3|14311.7|14308.3|14306.8|14314.2|14311.8|14307.3|14305.8|271
1655475410000|2022-06-17 14:16:50|14307.3|14305.8|14308.3|14306.8|14310.3|14308.8|14307.3|14305.8|168
1655475420000|2022-06-17 14:17:00|14307.3|14305.8|14309.3|14307.8|14309.3|14307.8|14306.3|14304.8|324
1655475430000|2022-06-17 14:17:10|14308.3|14306.8|14308.3|14306.8|14309.3|14307.8|14307.3|14305.8|208
1655475440000|2022-06-17 14:17:20|14309.3|14307.8|14306.3|14304.8|14309.4|14307.9|14305.3|14303.8|187
1655475450000|2022-06-17 14:17:30|14305.3|14303.8|14303.3|14301.8|14305.3|14303.8|14302.3|14300.8|208
1655475460000|2022-06-17 14:17:40|14304.3|14302.8|14305.3|14302.8|14305.3|14303.8|14303.3|14301.8|85
1655475470000|2022-06-17 14:17:50|14304.3|14303.8|14303.3|14301.8|14305.3|14303.8|14302.3|14300.8|106
1655475480000|2022-06-17 14:18:00|14304.3|14302.8|14307.3|14305.8|14307.3|14305.8|14304.3|14302.8|78
1655475490000|2022-06-17 14:18:10|14306.4|14304.9|14304.3|14302.8|14306.4|14304.9|14303.3|14301.8|176
1655475500000|2022-06-17 14:18:20|14305.3|14303.8|14306.3|14304.8|14309.3|14307.8|14305.3|14303.8|113
1655475510000|2022-06-17 14:18:30|14307.3|14305.7|14308.3|14305.8|14309.3|14307.8|14306.3|14304.8|394
1655475520000|2022-06-17 14:18:40|14307.3|14306.8|14310.3|14308.8|14310.3|14308.8|14307.3|14305.8|244
1655475530000|2022-06-17 14:18:50|14311.3|14309.8|14310.3|14307.8|14311.3|14309.8|14309.2|14306.8|71
1655475540000|2022-06-17 14:19:00|14309.3|14308.8|14310.3|14308.8|14310.3|14308.8|14309.3|14308.8|14
1655475550000|2022-06-17 14:19:10|14309.3|14307.8|14310.3|14308.8|14310.3|14308.8|14309.3|14307.8|102
1655475560000|2022-06-17 14:19:20|14311.3|14309.8|14312.3|14310.8|14314.3|14311.8|14311.3|14309.8|78
1655475570000|2022-06-17 14:19:30|14311.3|14309.8|14305.3|14303.8|14312.3|14310.8|14305.3|14303.8|133
1655475580000|2022-06-17 14:19:40|14304.3|14302.8|14301.3|14298.8|14306.3|14304.8|14301.3|14298.8|106
1655475590000|2022-06-17 14:19:50|14302.3|14299.8|14302.3|14300.8|14304.3|14302.8|14301.3|14299.8|153
1655475600000|2022-06-17 14:20:00|14303.3|14301.8|14305.3|14302.8|14305.3|14303.8|14303.3|14300.8|200
1655475610000|2022-06-17 14:20:10|14304.3|14303.8|14307.3|14305.8|14307.3|14305.8|14304.3|14302.8|144
1655475620000|2022-06-17 14:20:20|14306.3|14304.8|14306.3|14304.8|14308.3|14305.8|14305.3|14303.8|42
1655475630000|2022-06-17 14:20:30|14305.3|14303.8|14305.3|14303.8|14307.3|14305.8|14305.3|14303.8|179
1655475640000|2022-06-17 14:20:40|14304.3|14302.8|14302.3|14300.8|14304.3|14302.8|14301.3|14299.8|85
1655475650000|2022-06-17 14:20:50|14301.4|14299.9|14301.3|14299.8|14303.3|14301.8|14300.3|14298.8|141
1655475660000|2022-06-17 14:21:00|14300.3|14298.8|14303.3|14301.8|14303.3|14301.8|14299.3|14296.8|216
1655475670000|2022-06-17 14:21:10|14302.3|14300.8|14300.3|14297.8|14303.3|14301.8|14299.3|14297.7|164
1655475680000|2022-06-17 14:21:20|14299.3|14298.8|14300.3|14297.8|14301.2|14298.8|14299.3|14297.7|102
1655475690000|2022-06-17 14:21:30|14299.3|14296.7|14299.3|14297.8|14301.3|14298.8|14298.2|14296.7|142
1655475700000|2022-06-17 14:21:40|14300.3|14298.8|14300.3|14298.8|14303.2|14301.7|14300.3|14298.8|130
1655475710000|2022-06-17 14:21:50|14299.3|14297.8|14300.3|14297.8|14300.3|14298.8|14298.3|14296.8|68
1655475720000|2022-06-17 14:22:00|14299.3|14298.8|14300.3|14298.8|14300.8|14298.8|14298.3|14296.8|158
1655475730000|2022-06-17 14:22:10|14299.3|14297.8|14298.3|14296.8|14300.3|14298.8|14296.3|14294.8|182
1655475740000|2022-06-17 14:22:20|14299.3|14297.8|14298.3|14296.8|14299.3|14297.8|14296.3|14294.7|68
1655475750000|2022-06-17 14:22:30|14297.3|14295.8|14295.3|14293.8|14297.3|14295.8|14294.3|14292.8|186
1655475760000|2022-06-17 14:22:40|14296.3|14294.8|14297.3|14294.8|14297.3|14294.8|14295.3|14293.8|138
1655475770000|2022-06-17 14:22:50|14298.3|14295.8|14302.3|14300.8|14302.3|14300.8|14298.3|14295.8|99
1655475780000|2022-06-17 14:23:00|14302.4|14300.9|14303.3|14301.8|14303.3|14301.8|14302.3|14300.8|185
1655475790000|2022-06-17 14:23:10|14302.3|14300.8|14304.3|14302.8|14305.1|14303.6|14302.3|14300.7|200
1655475800000|2022-06-17 14:23:20|14304.4|14302.9|14306.3|14304.8|14306.3|14304.8|14304.3|14302.8|100
1655475810000|2022-06-17 14:23:30|14307.2|14305.7|14309.3|14307.8|14310.3|14308.8|14307.2|14305.7|250
1655475820000|2022-06-17 14:23:40|14310.2|14308.7|14313.3|14311.8|14313.3|14311.8|14310.2|14308.7|279
1655475830000|2022-06-17 14:23:50|14312.3|14310.8|14312.3|14310.8|14313.3|14311.8|14311.3|14309.8|413
1655475840000|2022-06-17 14:24:00|14313.3|14311.8|14313.3|14311.8|14313.3|14311.8|14310.3|14308.7|273
1655475850000|2022-06-17 14:24:10|14314.3|14312.8|14314.3|14312.8|14314.3|14312.8|14314.2|14311.8|189
1655475860000|2022-06-17 14:24:20|14312.4|14310.9|14315.3|14313.8|14316.3|14314.8|14311.3|14309.8|156
1655475870000|2022-06-17 14:24:30|14318.3|14316.8|14318.3|14316.8|14319.3|14317.8|14317.3|14315.8|174
1655475880000|2022-06-17 14:24:40|14319.3|14317.8|14320.3|14317.8|14320.3|14318.8|14319.3|14317.8|95
1655475890000|2022-06-17 14:24:50|14321.3|14318.8|14320.3|14318.8|14321.3|14319.8|14320.3|14318.8|61
1655475900000|2022-06-17 14:25:00|14319.3|14317.8|14320.3|14318.8|14322.3|14319.9|14319.3|14317.8|286
1655475910000|2022-06-17 14:25:10|14319.3|14317.8|14321.3|14319.8|14322.3|14320.8|14319.3|14317.8|115
1655475920000|2022-06-17 14:25:20|14320.4|14318.9|14319.3|14317.8|14321.8|14319.8|14317.3|14315.8|121
1655475930000|2022-06-17 14:25:30|14320.3|14318.7|14322.3|14320.8|14322.3|14320.8|14320.2|14318.7|111
1655475940000|2022-06-17 14:25:40|14323.3|14321.7|14324.3|14322.8|14324.3|14322.8|14322.3|14320.8|61
1655475950000|2022-06-17 14:25:50|14325.3|14323.8|14325.3|14323.8|14327.3|14325.8|14325.3|14323.8|336
1655475960000|2022-06-17 14:26:00|14326.3|14324.8|14325.3|14323.8|14327.3|14325.8|14325.3|14323.8|148
1655475970000|2022-06-17 14:26:10|14326.3|14323.7|14326.3|14323.8|14327.3|14325.8|14325.3|14323.7|88
1655475980000|2022-06-17 14:26:20|14325.3|14324.8|14323.3|14321.8|14325.3|14324.8|14323.3|14321.8|134
1655475990000|2022-06-17 14:26:30|14322.3|14320.8|14325.3|14322.8|14325.3|14322.8|14322.3|14320.8|868
1655476000000|2022-06-17 14:26:40|14324.3|14323.8|14326.3|14323.8|14326.3|14323.8|14323.3|14321.8|79
1655476010000|2022-06-17 14:26:50|14326.2|14324.7|14323.3|14321.8|14326.3|14324.8|14322.3|14320.8|83
1655476020000|2022-06-17 14:27:00|14324.3|14322.8|14325.3|14323.8|14325.3|14323.8|14323.3|14321.8|77
1655476030000|2022-06-17 14:27:10|14326.3|14322.8|14327.3|14325.8|14329.3|14327.8|14326.3|14322.8|107
1655476040000|2022-06-17 14:27:20|14328.3|14326.8|14324.3|14322.8|14328.3|14326.8|14324.3|14322.8|107
1655476050000|2022-06-17 14:27:30|14323.3|14321.8|14324.3|14322.8|14325.3|14323.8|14322.3|14320.8|48
1655476060000|2022-06-17 14:27:40|14323.3|14321.8|14322.3|14320.8|14323.3|14321.8|14321.3|14319.7|101
1655476070000|2022-06-17 14:27:50|14321.3|14319.8|14321.3|14318.8|14321.3|14319.8|14319.3|14317.8|98
1655476080000|2022-06-17 14:28:00|14319.3|14317.8|14319.3|14317.8|14320.3|14318.8|14318.3|14316.8|135
1655476090000|2022-06-17 14:28:10|14320.3|14318.8|14319.3|14317.8|14321.3|14319.8|14317.3|14314.8|104
1655476100000|2022-06-17 14:28:20|14319.2|14316.8|14319.3|14317.8|14319.3|14317.8|14318.3|14316.8|59
1655476110000|2022-06-17 14:28:30|14319.2|14316.8|14319.3|14317.8|14320.3|14318.8|14319.2|14316.8|39
1655476120000|2022-06-17 14:28:40|14320.3|14318.8|14321.3|14319.8|14321.3|14319.8|14318.3|14316.8|105
1655476130000|2022-06-17 14:28:50|14320.3|14318.8|14317.3|14315.8|14320.3|14319.8|14317.2|14315.7|75
1655476140000|2022-06-17 14:29:00|14318.2|14315.7|14318.3|14316.8|14318.3|14316.8|14317.3|14315.7|168
1655476150000|2022-06-17 14:29:10|14318.2|14316.7|14316.3|14313.8|14319.4|14317.9|14316.3|14313.8|84
1655476160000|2022-06-17 14:29:20|14316.2|14314.7|14315.3|14313.8|14317.3|14315.8|14315.3|14313.3|38
1655476170000|2022-06-17 14:29:30|14315.2|14313.7|14314.3|14312.8|14316.3|14314.8|14313.3|14311.8|117
1655476180000|2022-06-17 14:29:40|14315.3|14311.8|14311.3|14309.8|14315.3|14312.8|14310.3|14308.8|112
1655476190000|2022-06-17 14:29:50|14312.3|14310.8|14310.3|14308.8|14313.3|14311.8|14310.3|14308.7|61
1655476200000|2022-06-17 14:30:00|14311.3|14309.8|14309.3|14307.8|14312.3|14310.8|14309.3|14307.7|98
1655476210000|2022-06-17 14:30:10|14311.3|14309.8|14314.3|14312.8|14315.3|14313.8|14311.3|14309.8|81
1655476220000|2022-06-17 14:30:20|14315.3|14313.8|14315.3|14313.8|14315.3|14313.8|14313.3|14311.8|40
1655476230000|2022-06-17 14:30:30|14314.3|14312.8|14319.3|14317.8|14319.3|14317.8|14314.3|14312.8|99
1655476240000|2022-06-17 14:30:40|14318.3|14316.8|14318.3|14316.8|14318.3|14316.8|14317.3|14315.8|31
1655476250000|2022-06-17 14:30:50|14319.1|14317.6|14320.3|14317.8|14320.3|14318.8|14318.3|14316.7|87
1655476260000|2022-06-17 14:31:00|14318.3|14316.8|14316.3|14314.8|14319.3|14317.8|14316.3|14314.8|50
1655476270000|2022-06-17 14:31:10|14315.3|14313.8|14316.3|14314.8|14317.3|14315.8|14315.3|14313.8|32
1655476280000|2022-06-17 14:31:20|14315.3|14313.8|14316.3|14314.8|14316.3|14314.8|14315.3|14313.8|6
1655476290000|2022-06-17 14:31:30|14317.3|14315.8|14319.3|14317.8|14319.3|14317.8|14317.3|14315.8|231
1655476300000|2022-06-17 14:31:40|14320.3|14318.8|14318.2|14316.7|14321.3|14319.8|14317.2|14315.7|79
1655476310000|2022-06-17 14:31:50|14317.2|14315.7|14314.2|14312.7|14317.3|14315.7|14314.2|14312.7|45
1655476320000|2022-06-17 14:32:00|14315.2|14313.7|14316.2|14314.7|14316.3|14314.7|14314.2|14312.7|190
1655476330000|2022-06-17 14:32:10|14317.2|14315.7|14318.2|14316.7|14318.2|14316.7|14317.1|14315.6|178
1655476340000|2022-06-17 14:32:20|14317.2|14315.7|14318.2|14316.7|14319.2|14317.7|14316.2|14314.7|59
1655476350000|2022-06-17 14:32:30|14317.3|14315.7|14317.2|14315.7|14319.2|14317.7|14317.2|14315.7|153
1655476360000|2022-06-17 14:32:40|14318.2|14316.7|14319.2|14317.7|14319.2|14317.7|14317.2|14315.7|37
1655476370000|2022-06-17 14:32:50|14317.2|14315.7|14323.2|14321.7|14323.2|14321.7|14317.2|14315.7|136
1655476380000|2022-06-17 14:33:00|14324.2|14320.7|14322.2|14320.7|14324.2|14321.7|14322.2|14320.7|233
1655476390000|2022-06-17 14:33:10|14323.2|14321.7|14321.2|14319.7|14323.3|14321.7|14321.2|14319.7|160
1655476400000|2022-06-17 14:33:20|14321.3|14318.7|14324.2|14322.7|14324.2|14322.7|14320.2|14318.7|99
1655476410000|2022-06-17 14:33:30|14323.3|14321.7|14325.2|14323.7|14327.2|14324.8|14323.2|14321.7|100
1655476420000|2022-06-17 14:33:40|14326.2|14324.7|14327.2|14325.7|14327.2|14325.7|14325.2|14323.7|329
1655476430000|2022-06-17 14:33:50|14328.2|14325.8|14330.2|14328.7|14330.2|14328.7|14327.2|14325.7|175
1655476440000|2022-06-17 14:34:00|14331.2|14329.7|14331.2|14329.7|14332.2|14330.7|14330.2|14328.7|234
1655476450000|2022-06-17 14:34:10|14331|14329.5|14329.2|14327.7|14331|14329.5|14329.1|14326.7|149
1655476460000|2022-06-17 14:34:20|14328.2|14326.7|14328.2|14326.7|14329.2|14326.8|14327.2|14325.7|38
1655476470000|2022-06-17 14:34:30|14329.2|14327.7|14326.2|14324.7|14329.3|14327.7|14326.2|14324.7|158
1655476480000|2022-06-17 14:34:40|14327.2|14325.7|14326.2|14324.7|14327.3|14325.7|14326.2|14324.7|22
1655476490000|2022-06-17 14:34:50|14327.2|14325.7|14328.2|14325.7|14328.2|14326.7|14326.2|14324.7|89
1655476500000|2022-06-17 14:35:00|14327.3|14325.8|14325.3|14323.8|14328.2|14326.7|14325.2|14323.7|59
1655476510000|2022-06-17 14:35:10|14324.3|14322.8|14323.2|14321.7|14325.2|14323.7|14322.2|14320.7|71
1655476520000|2022-06-17 14:35:20|14322.2|14320.7|14321.2|14319.7|14322.2|14320.7|14321.2|14319.7|78
1655476530000|2022-06-17 14:35:30|14322.2|14320.7|14321.2|14319.7|14322.2|14320.7|14321.2|14319.7|55
1655476540000|2022-06-17 14:35:40|14322.2|14320.7|14321.2|14319.7|14324.2|14322.7|14321.2|14319.7|73
1655476550000|2022-06-17 14:35:50|14321.3|14319.8|14325.2|14323.7|14325.3|14323.7|14321.2|14319.7|79
1655476560000|2022-06-17 14:36:00|14325.3|14322.8|14327.2|14325.7|14327.2|14325.7|14324.2|14322.7|59
1655476570000|2022-06-17 14:36:10|14326.2|14324.7|14323.2|14321.7|14326.2|14324.7|14323.2|14321.7|68
1655476580000|2022-06-17 14:36:20|14324.2|14322.7|14327.2|14325.7|14327.2|14325.7|14323.2|14321.7|286
1655476590000|2022-06-17 14:36:30|14328.2|14326.7|14326.2|14324.7|14328.2|14326.7|14326.2|14324.7|78
1655476600000|2022-06-17 14:36:40|14327.2|14325.7|14325.2|14323.7|14327.2|14325.7|14325.2|14323.7|65
1655476610000|2022-06-17 14:36:50|14324.2|14322.7|14326.2|14324.7|14326.3|14324.7|14323.2|14321.7|45
1655476620000|2022-06-17 14:37:00|14325.3|14323.8|14325.2|14323.7|14326.2|14324.7|14323.2|14321.7|107
1655476630000|2022-06-17 14:37:10|14326.2|14324.7|14328.2|14325.7|14329.2|14326.8|14326.2|14323.7|77
1655476640000|2022-06-17 14:37:20|14329.2|14327.7|14330.2|14327.7|14330.2|14328.7|14328.2|14326.7|82
1655476650000|2022-06-17 14:37:30|14329.3|14327.8|14332.2|14329.7|14332.3|14330.7|14329.2|14327.7|45
1655476660000|2022-06-17 14:37:40|14331.3|14330.7|14332.2|14330.7|14334.2|14332.7|14331.2|14329.7|130
1655476670000|2022-06-17 14:37:50|14331.2|14329.7|14331.2|14329.7|14331.2|14329.7|14331.2|14329.7|51
1655476680000|2022-06-17 14:38:00|14330.2|14328.7|14332.2|14330.7|14332.2|14330.7|14330.2|14328.7|133
1655476690000|2022-06-17 14:38:10|14331.2|14329.7|14331.2|14329.7|14332.3|14330.7|14331.2|14329.7|29
1655476700000|2022-06-17 14:38:20|14330.2|14328.7|14330.2|14328.7|14330.2|14328.7|14329.2|14327.7|50
1655476710000|2022-06-17 14:38:30|14331.3|14328.8|14331.2|14329.7|14331.3|14329.7|14330.2|14328.7|38
1655476720000|2022-06-17 14:38:40|14330.2|14328.7|14331.2|14329.7|14331.2|14329.7|14330.2|14328.7|156
1655476730000|2022-06-17 14:38:50|14332.2|14330.7|14335.2|14333.7|14335.2|14333.7|14332.2|14330.7|108
1655476740000|2022-06-17 14:39:00|14334.2|14332.7|14336.2|14334.7|14337.2|14335.7|14334.2|14331.7|158
1655476750000|2022-06-17 14:39:10|14337.2|14335.7|14337.2|14335.7|14338.2|14336.7|14336.2|14334.7|90
1655476760000|2022-06-17 14:39:20|14338.2|14336.7|14337.2|14335.7|14338.2|14336.7|14336.2|14334.7|159
1655476770000|2022-06-17 14:39:30|14336.2|14334.7|14338.2|14336.7|14338.2|14336.7|14336.2|14334.7|86
1655476780000|2022-06-17 14:39:40|14336.3|14334.8|14337.2|14334.7|14337.2|14335.7|14335.2|14333.7|186
1655476790000|2022-06-17 14:39:50|14336.2|14335.7|14337.2|14335.7|14339.2|14336.8|14336.2|14334.7|347
1655476800000|2022-06-17 14:40:00|14338.2|14336.7|14337.2|14335.7|14338.2|14336.7|14337.2|14335.7|88
1655476810000|2022-06-17 14:40:10|14338.2|14336.7|14341.2|14339.7|14341.2|14339.7|14338.2|14336.7|116
1655476820000|2022-06-17 14:40:20|14340.2|14338.7|14341.2|14339.7|14341.3|14339.7|14340.2|14338.7|45
1655476830000|2022-06-17 14:40:30|14342.3|14339.8|14343.2|14341.7|14343.3|14341.8|14341.2|14339.7|78
1655476840000|2022-06-17 14:40:40|14342.2|14340.7|14344.2|14342.7|14345.2|14342.8|14342.2|14340.7|49
1655476850000|2022-06-17 14:40:50|14343.2|14341.7|14344.2|14342.7|14344.2|14342.7|14343.2|14341.7|101
1655476860000|2022-06-17 14:41:00|14343.2|14341.7|14344.2|14342.7|14344.3|14342.7|14342.2|14340.7|235
1655476870000|2022-06-17 14:41:10|14343.2|14341.7|14345.2|14343.7|14345.2|14343.7|14343.2|14341.7|119
1655476880000|2022-06-17 14:41:20|14345.3|14342.7|14346.2|14344.7|14346.3|14344.7|14344.2|14342.7|80
1655476890000|2022-06-17 14:41:30|14347.2|14343.7|14345.2|14343.7|14347.2|14343.7|14344.2|14342.7|154
1655476900000|2022-06-17 14:41:40|14344.2|14342.7|14344.2|14342.7|14344.2|14342.7|14343.2|14341.7|63
1655476910000|2022-06-17 14:41:50|14345.2|14343.7|14346.2|14344.7|14346.2|14344.7|14345.2|14343.7|52
1655476920000|2022-06-17 14:42:00|14346.3|14343.8|14344.2|14342.7|14346.3|14344.7|14344.2|14342.7|102
1655476930000|2022-06-17 14:42:10|14345.2|14343.7|14346.2|14344.7|14346.2|14344.7|14345.2|14343.7|57
1655476940000|2022-06-17 14:42:20|14347.2|14345.7|14345.2|14343.7|14347.2|14345.7|14345.2|14343.7|67
1655476950000|2022-06-17 14:42:30|14346.2|14343.8|14346.2|14344.7|14347.2|14345.7|14345.2|14343.8|48
1655476960000|2022-06-17 14:42:40|14347.2|14345.7|14347.2|14345.7|14347.2|14345.7|14346.2|14344.7|58
1655476970000|2022-06-17 14:42:50|14348.2|14346.7|14346.2|14344.7|14348.2|14346.7|14346.2|14344.7|73
1655476980000|2022-06-17 14:43:00|14347.2|14345.7|14345.2|14343.7|14347.2|14345.7|14345.2|14343.7|214
1655476990000|2022-06-17 14:43:10|14347.2|14344.7|14347.2|14345.7|14348.2|14346.7|14347.2|14344.7|39
1655477000000|2022-06-17 14:43:20|14348.2|14346.7|14351.2|14349.7|14351.2|14349.7|14348.2|14346.7|52
1655477010000|2022-06-17 14:43:30|14351.3|14349.8|14356.2|14354.7|14357.2|14355.7|14351.3|14349.8|148
1655477020000|2022-06-17 14:43:40|14357.2|14355.7|14358.2|14356.7|14358.3|14356.7|14356.3|14354.7|236
1655477030000|2022-06-17 14:43:50|14357.2|14355.7|14355.2|14353.7|14357.2|14355.7|14354.2|14352.7|658
1655477040000|2022-06-17 14:44:00|14354.2|14352.7|14355.2|14353.7|14355.2|14353.7|14354.2|14352.7|82
1655477050000|2022-06-17 14:44:10|14354.2|14352.7|14355.2|14353.7|14356.2|14354.7|14353.2|14351.7|80
1655477060000|2022-06-17 14:44:20|14354.2|14352.7|14351.3|14349.8|14355.2|14353.7|14351.2|14349.7|173
1655477070000|2022-06-17 14:44:30|14351.2|14349.7|14353.2|14351.7|14354.2|14352.7|14351.2|14349.7|81
1655477080000|2022-06-17 14:44:40|14352.2|14350.7|14352.2|14350.7|14353.2|14351.7|14352.2|14350.7|295
1655477090000|2022-06-17 14:44:50|14353.2|14351.7|14353.2|14351.7|14355.3|14353.7|14353.2|14351.7|103
1655477100000|2022-06-17 14:45:00|14354.3|14351.8|14354.2|14352.7|14354.3|14352.7|14352.2|14350.7|119
1655477110000|2022-06-17 14:45:10|14355.3|14352.8|14358.2|14356.7|14358.2|14356.7|14355.2|14352.8|98
1655477120000|2022-06-17 14:45:20|14357.2|14355.7|14353.2|14351.7|14357.2|14355.7|14353.2|14351.7|301
1655477130000|2022-06-17 14:45:30|14352.2|14349.7|14353.2|14351.7|14353.2|14351.7|14350.2|14348.7|94
1655477140000|2022-06-17 14:45:40|14354.2|14352.7|14354.2|14351.7|14354.3|14352.7|14353.2|14350.7|82
1655477150000|2022-06-17 14:45:50|14353.2|14352.7|14353.2|14351.7|14353.2|14352.7|14353.2|14351.7|39
1655477160000|2022-06-17 14:46:00|14352.2|14350.7|14353.2|14351.7|14353.3|14351.7|14352.2|14350.7|233
1655477170000|2022-06-17 14:46:10|14352.2|14350.7|14354.2|14352.7|14354.2|14352.7|14351.2|14349.7|93
1655477180000|2022-06-17 14:46:20|14353.2|14351.7|14356.2|14354.7|14356.2|14354.7|14353.2|14351.7|95
1655477190000|2022-06-17 14:46:30|14356.3|14354.8|14358.2|14356.7|14359.2|14357.7|14356.2|14354.7|147
1655477200000|2022-06-17 14:46:40|14359.2|14357.7|14358.2|14356.7|14360.3|14358.7|14358.2|14356.7|59
1655477210000|2022-06-17 14:46:50|14357.2|14355.7|14357.3|14354.8|14357.3|14355.7|14356.2|14354.7|193
1655477220000|2022-06-17 14:47:00|14357.2|14355.7|14354.2|14352.7|14357.2|14355.7|14353.2|14351.7|344
1655477230000|2022-06-17 14:47:10|14355.2|14353.7|14354.2|14352.7|14356.2|14353.7|14354.2|14352.7|125
1655477240000|2022-06-17 14:47:20|14354.3|14352.8|14355.2|14353.7|14357.2|14355.7|14354.2|14352.7|21
1655477250000|2022-06-17 14:47:30|14354.2|14352.7|14356.2|14354.7|14356.2|14354.7|14354.2|14352.7|363
1655477260000|2022-06-17 14:47:40|14356.3|14354.8|14359.2|14357.7|14359.2|14357.7|14356.3|14354.7|285
1655477270000|2022-06-17 14:47:50|14358.2|14356.7|14358.2|14356.7|14359.2|14357.7|14357.2|14355.7|147
1655477280000|2022-06-17 14:48:00|14357.3|14355.8|14357.2|14355.7|14357.3|14355.8|14356.2|14354.7|105
1655477290000|2022-06-17 14:48:10|14358.3|14355.8|14361.2|14359.7|14362.2|14360.7|14358.2|14355.7|119
1655477300000|2022-06-17 14:48:20|14360.2|14358.7|14361.2|14359.7|14362.2|14360.7|14360.2|14358.7|116
1655477310000|2022-06-17 14:48:30|14360.2|14358.7|14361.2|14359.7|14361.2|14359.7|14359.2|14357.7|87
1655477320000|2022-06-17 14:48:40|14360.2|14358.7|14363.2|14361.7|14363.2|14361.7|14359.2|14357.7|127
1655477330000|2022-06-17 14:48:50|14363.3|14361.8|14363.2|14361.7|14364.3|14362.7|14363.2|14361.7|101
1655477340000|2022-06-17 14:49:00|14363.1|14361.6|14364.2|14362.7|14364.2|14362.7|14362.2|14360.7|167
1655477350000|2022-06-17 14:49:10|||||||||138
1655477360000|2022-06-17 14:49:20|14363.2|14361.7|14363.2|14361.7|14364.2|14361.7|14362.2|14360.7|227
1655477370000|2022-06-17 14:49:30|14362.2|14360.7|14362.1|14360.6|14363.2|14361.7|14361.2|14359.7|101
1655477380000|2022-06-17 14:49:40|14362.2|14360.7|14362.2|14360.7|14363.3|14361.7|14362.2|14360.7|88
1655477390000|2022-06-17 14:49:50|14361.2|14359.7|14361.2|14359.7|14362.2|14359.8|14360.2|14358.7|180
1655477400000|2022-06-17 14:50:00|14360.2|14358.7|14360.2|14358.7|14360.2|14358.7|14358.2|14356.7|245
1655477410000|2022-06-17 14:50:10|14361.2|14359.7|14360.2|14358.7|14361.2|14359.7|14359.2|14357.7|88
1655477420000|2022-06-17 14:50:20|14361.2|14359.7|14363.2|14361.7|14363.2|14361.7|14361.2|14359.7|32
1655477430000|2022-06-17 14:50:30|14364.1|14362.6|14364.2|14362.7|14364.2|14362.7|14363.2|14361.7|23
1655477440000|2022-06-17 14:50:40|14364.1|14362.6|14366.2|14364.7|14366.2|14364.7|14364.1|14362.6|140
1655477450000|2022-06-17 14:50:50|14365.2|14362.7|14367.2|14365.7|14367.2|14365.7|14365.2|14362.7|213
1655477460000|2022-06-17 14:51:00|14366.2|14364.7|14367.2|14365.7|14368.2|14366.7|14366.2|14364.7|149
1655477470000|2022-06-17 14:51:10|14368.2|14366.7|14369.2|14367.7|14369.3|14367.7|14367.2|14365.7|78
1655477480000|2022-06-17 14:51:20|14368.2|14366.7|14367.2|14365.7|14369.2|14366.8|14366.2|14364.7|87
1655477490000|2022-06-17 14:51:30|14366.2|14364.7|14367.2|14364.7|14367.3|14365.7|14366.2|14364.7|102
1655477500000|2022-06-17 14:51:40|14367.3|14365.7|14364.2|14362.7|14367.3|14365.7|14364.2|14362.7|147
1655477510000|2022-06-17 14:51:50|14365.2|14363.7|14366.2|14364.7|14366.2|14364.7|14364.2|14362.7|111
1655477520000|2022-06-17 14:52:00|14365.2|14363.7|14365.2|14363.7|14366.2|14364.7|14364.2|14362.7|140
1655477530000|2022-06-17 14:52:10|14364.2|14362.7|14365.2|14363.7|14366.2|14364.7|14364.2|14362.7|190
1655477540000|2022-06-17 14:52:20|14366.2|14364.7|14368.2|14366.7|14368.2|14366.7|14366.2|14364.7|97
1655477550000|2022-06-17 14:52:30|14369.2|14367.7|14369.2|14367.7|14371.2|14369.7|14368.2|14366.7|107
1655477560000|2022-06-17 14:52:40|14370.2|14368.7|14369.2|14367.7|14371.2|14369.7|14369.2|14367.7|1709
1655477570000|2022-06-17 14:52:50|14370.2|14368.7|14370.2|14368.7|14373.2|14371.7|14370.2|14367.7|178
1655477580000|2022-06-17 14:53:00|14371.2|14368.8|14373.2|14371.7|14373.2|14371.7|14369.3|14367.7|151
1655477590000|2022-06-17 14:53:10|14372.2|14370.7|14373.2|14371.7|14373.3|14371.7|14372.2|14370.7|130
1655477600000|2022-06-17 14:53:20|14372.2|14370.7|14372.2|14370.7|14373.2|14371.7|14371.2|14369.7|44
1655477610000|2022-06-17 14:53:30|14373.2|14371.7|14372.2|14370.7|14373.2|14371.7|14372.2|14370.7|64
1655477620000|2022-06-17 14:53:40|14373.1|14371.6|14375.2|14373.7|14375.3|14373.7|14372.2|14370.7|141
1655477630000|2022-06-17 14:53:50|14376.1|14374.6|14376.2|14374.7|14376.2|14374.7|14375.2|14373.7|30
1655477640000|2022-06-17 14:54:00|14377.2|14375.7|14378.2|14376.7|14378.3|14376.7|14377.2|14375.7|40
1655477650000|2022-06-17 14:54:10|14379.2|14376.8|14379.2|14377.7|14379.2|14377.7|14378.2|14376.7|124
1655477660000|2022-06-17 14:54:20|14378.2|14376.7|14376.2|14374.7|14378.2|14377.7|14376.2|14374.7|67
1655477670000|2022-06-17 14:54:30|14377.2|14375.7|14374.2|14372.7|14377.2|14375.7|14374.2|14372.7|232
1655477680000|2022-06-17 14:54:40|14375.2|14373.7|14371.2|14369.7|14375.2|14373.7|14371.2|14369.7|119
1655477690000|2022-06-17 14:54:50|14370.2|14368.7|14369.2|14367.7|14371.2|14369.7|14368.2|14366.7|126
1655477700000|2022-06-17 14:55:00|14370.2|14367.8|14370.2|14368.7|14370.2|14368.7|14368.2|14366.7|121
1655477710000|2022-06-17 14:55:10|14370.1|14368.6|14372.2|14370.7|14372.2|14370.7|14370.1|14368.6|156
1655477720000|2022-06-17 14:55:20|14373.2|14370.8|14372.2|14370.7|14373.2|14370.8|14371.2|14369.7|67
1655477730000|2022-06-17 14:55:30|14373.1|14371.6|14375.2|14372.7|14375.2|14373.7|14373.1|14371.6|79
1655477740000|2022-06-17 14:55:40|14374.3|14372.8|14373.2|14371.7|14375.3|14373.7|14373.2|14371.7|38
1655477750000|2022-06-17 14:55:50|14374.2|14372.7|14374.2|14372.7|14375.2|14373.7|14374.2|14372.7|48
1655477760000|2022-06-17 14:56:00|14374.3|14372.8|14376.2|14374.7|14377.2|14375.7|14374.3|14372.8|49
1655477770000|2022-06-17 14:56:10|14377.2|14375.7|14379.2|14377.7|14379.2|14377.7|14376.2|14374.7|75
1655477780000|2022-06-17 14:56:20|14380.2|14378.7|14382.2|14380.7|14383.2|14381.7|14380.2|14378.7|133
1655477790000|2022-06-17 14:56:30|14383.2|14381.7|14384.2|14382.7|14384.2|14382.7|14382.2|14380.7|253
1655477800000|2022-06-17 14:56:40|14385.2|14383.7|14382.2|14380.7|14385.2|14383.7|14382.2|14380.7|102
1655477810000|2022-06-17 14:56:50|14383.2|14381.7|14382.2|14380.7|14383.3|14381.7|14381.2|14379.7|226
1655477820000|2022-06-17 14:57:00|14381.2|14379.7|14383.2|14381.7|14384.2|14381.8|14381.2|14379.7|192
1655477830000|2022-06-17 14:57:10|14384.1|14380.7|14382.2|14380.7|14384.2|14382.7|14382.2|14380.6|143
1655477840000|2022-06-17 14:57:20|14383.2|14381.7|14378.2|14376.7|14383.2|14381.7|14378.2|14375.7|199
1655477850000|2022-06-17 14:57:30|14377.2|14375.7|14377.2|14375.7|14378.2|14376.7|14375.2|14373.7|167
1655477860000|2022-06-17 14:57:40|14378.2|14376.7|14375.2|14373.7|14378.2|14376.7|14374.2|14372.7|73
1655477870000|2022-06-17 14:57:50|14374.2|14372.7|14374.2|14372.7|14375.1|14373.1|14374.2|14372.6|114
1655477880000|2022-06-17 14:58:00|14373.3|14371.8|14372.3|14370.8|14374.2|14372.7|14372.3|14370.8|242
1655477890000|2022-06-17 14:58:10|14372.2|14370.7|14378.2|14376.7|14379.2|14377.7|14372.2|14370.7|229
1655477900000|2022-06-17 14:58:20|14377.2|14375.7|14380.2|14378.7|14382.2|14380.7|14377.2|14375.7|187
1655477910000|2022-06-17 14:58:30|||||||||8
1655477920000|2022-06-17 14:58:40|14381.2||14380.2||14381.2||14380.2||21
1655477930000|2022-06-17 14:58:50|14381.2|14379.7|14381.2|14379.7|14381.2|14379.7|14380.2|14378.7|81
1655477940000|2022-06-17 14:59:00|14380.2|14378.7|14378.2|14376.7|14381.2|14379.7|14378.2|14376.7|140
1655477950000|2022-06-17 14:59:10|14378.1|14376.6|14378.2|14376.7|14378.2|14376.7|14377.2|14375.7|124
1655477960000|2022-06-17 14:59:20|14379.2|14377.7|14380.2|14378.7|14380.3|14378.8|14379.2|14376.8|76
1655477970000|2022-06-17 14:59:30|14380.3|14378.8|14382.2|14380.7|14382.2|14380.7|14380.3|14378.8|97
1655477980000|2022-06-17 14:59:40|14381.2|14379.7|14380.2|14378.7|14381.2|14379.7|14379.2|14377.7|286
1655477990000|2022-06-17 14:59:50|14381.2|14379.7|14382.2|14380.7|14383.2|14381.7|14381.2|14379.7|140
1655478000000|2022-06-17 15:00:00|14382.1|14380.6|14380.2|14378.7|14383.2|14380.8|14380.2|14378.7|361
1655478010000|2022-06-17 15:00:10|14380.1|14378.6|14379.2|14377.7|14380.1|14378.6|14376.2|14374.7|167
1655478020000|2022-06-17 15:00:20|14378.2|14376.7|14380.2|14378.7|14381.2|14379.7|14378.2|14376.7|221
1655478030000|2022-06-17 15:00:30|14381.2|14377.7|14384.2|14382.7|14384.2|14382.7|14380.2|14377.7|134
1655478040000|2022-06-17 15:00:40|14384.1|14382.6|14384.2|14381.7|14384.2|14382.7|14383.2|14381.7|55
1655478050000|2022-06-17 15:00:50|14383.2|14380.7|14381.2|14379.7|14383.2|14380.7|14379.2|14377.7|299
1655478060000|2022-06-17 15:01:00|14381.1|14378.7|14382.2|14380.7|14382.2|14380.7|14380.2|14378.6|340
1655478070000|2022-06-17 15:01:10|14381.2|14378.7|14383.2|14381.7|14383.2|14381.7|14380.2|14378.7|95
1655478080000|2022-06-17 15:01:20|14382.2|14380.7|14382.2|14380.7|14382.2|14380.7|14381.2|14379.7|76
1655478090000|2022-06-17 15:01:30|14381.2|14379.7|14382.2|14380.7|14382.2|14380.7|14381.2|14379.6|161
1655478100000|2022-06-17 15:01:40|14383.2|14381.7|14381.2|14379.7|14384.2|14382.7|14381.2|14379.7|50
1655478110000|2022-06-17 15:01:50|14382.1|14380.6|14389.2|14387.7|14389.2|14387.7|14381.2|14379.7|310
1655478120000|2022-06-17 15:02:00|14390.1|14388.6|14386.2|14384.7|14390.2|14388.7|14386.2|14384.7|54
1655478130000|2022-06-17 15:02:10|14387.2|14385.7|14387.2|14385.7|14389.2|14387.7|14386.2|14384.7|83
1655478140000|2022-06-17 15:02:20|14388.1|14386.6|14389.2|14387.7|14390.2|14388.7|14387.2|14385.6|57
1655478150000|2022-06-17 15:02:30|14390.2|14388.7|14391.2|14389.7|14391.2|14389.7|14390.2|14388.7|17
1655478160000|2022-06-17 15:02:40|14392.2|14390.7|14393.2|14391.7|14394.2|14392.7|14392.2|14390.7|28
1655478170000|2022-06-17 15:02:50|14394.2|14392.7|14391.2|14389.7|14394.2|14392.7|14391.2|14389.6|253
1655478180000|2022-06-17 15:03:00|14390.2|14388.7|14386.2|14383.7|14390.2|14388.7|14385.2|14383.7|183
1655478190000|2022-06-17 15:03:10|14385.2|14382.7|14385.2|14383.7|14386.2|14384.7|14384.2|14382.7|127
1655478200000|2022-06-17 15:03:20|14386.2|14384.7|14386.2|14384.7|14386.2|14384.7|14385.2|14383.7|55
1655478210000|2022-06-17 15:03:30|14387.2|14385.7|14389.2|14387.7|14390.2|14388.7|14387.2|14385.7|147
1655478220000|2022-06-17 15:03:40|14388.2|14386.7|14388.2|14386.7|14388.2|14386.7|14387.2|14385.7|45
1655478230000|2022-06-17 15:03:50|14388.1|14385.7|14389.2|14387.7|14390.2|14388.7|14388.1|14385.7|61
1655478240000|2022-06-17 15:04:00|14390.2|14388.7|14392.2|14390.7|14392.2|14390.7|14390.2|14388.7|45
1655478250000|2022-06-17 15:04:10|14393.2|14391.7|14393.2|14391.7|14393.2|14391.7|14391.2|14389.7|281
1655478260000|2022-06-17 15:04:20|14393.1|14390.7|14391.2|14389.7|14393.2|14391.7|14391.2|14389.7|204
1655478270000|2022-06-17 15:04:30|14392.2|14390.7|14390.2|14388.7|14392.2|14390.7|14390.2|14388.7|125
1655478280000|2022-06-17 15:04:40|14391.2|14387.7|14390.2|14388.7|14391.2|14388.7|14389.2|14387.6|61
1655478290000|2022-06-17 15:04:50|14391.2|14389.7|14390.2|14388.7|14392.2|14390.7|14390.2|14388.6|83
1655478300000|2022-06-17 15:05:00|14391.2|14389.7|14387.2|14385.7|14391.2|14389.7|14386.2|14384.7|282
1655478310000|2022-06-17 15:05:10|14388.2|14384.8|14385.2|14383.7|14388.2|14385.7|14385.2|14383.7|72
1655478320000|2022-06-17 15:05:20|14384.2|14382.7|14384.2|14382.7|14385.2|14382.7|14384.2|14382.6|202
1655478330000|2022-06-17 15:05:30|14385.2|14382.6|14384.2|14382.7|14385.2|14383.7|14383.2|14381.7|40
1655478340000|2022-06-17 15:05:40|14383.3|14381.8|14383.2|14381.7|14384.2|14382.7|14382.2|14380.7|345
1655478350000|2022-06-17 15:05:50|14383.3|14381.8|14386.2|14384.7|14387.2|14385.7|14383.2|14381.7|52
1655478360000|2022-06-17 15:06:00|14387.2|14385.7|14391.2|14389.7|14391.2|14389.7|14387.2|14385.7|86
1655478370000|2022-06-17 15:06:10|14390.2|14388.7|14391.2|14389.7|14391.2|14389.7|14390.2|14388.6|203
1655478380000|2022-06-17 15:06:20|14390.2|14388.7|14390.2|14388.7|14391.2|14389.7|14389.2|14387.7|105
1655478390000|2022-06-17 15:06:30|14390.3|14388.8|14393.2|14391.7|14393.2|14391.7|14390.3|14388.8|182
1655478400000|2022-06-17 15:06:40|14391.2|14389.7|14390.2|14388.7|14392.2|14390.7|14390.1|14388.6|156
1655478410000|2022-06-17 15:06:50|14389.2|14387.7|14390.2|14388.7|14390.2|14388.7|14389.2|14387.7|68
1655478420000|2022-06-17 15:07:00|14389.2|14387.7|14391.2|14389.7|14393.2|14391.7|14389.2|14387.7|366
1655478430000|2022-06-17 15:07:10|14392.2|14390.7|14391.2|14389.7|14392.2|14390.7|14391.2|14389.7|239
1655478440000|2022-06-17 15:07:20|14390.2|14388.7|14390.2|14388.7|14391.2|14389.7|14390.2|14387.7|149
1655478450000|2022-06-17 15:07:30|14391.2|14389.7|14396.2|14394.7|14396.2|14394.7|14391.2|14389.7|118
1655478460000|2022-06-17 15:07:40|14397.1|14394.6|14398.2|14396.7|14398.2|14396.7|14396.2|14394.6|54
1655478470000|2022-06-17 15:07:50|14399.1|14397.6|14402.2|14400.7|14402.2|14400.7|14398.2|14396.7|372
1655478480000|2022-06-17 15:08:00|14403.2|14401.7|14396.2|14394.7|14403.2|14401.7|14396.2|14394.7|114
1655478490000|2022-06-17 15:08:10|14395.2|14393.7|14393.2|14391.7|14396.2|14394.7|14393.2|14391.7|236
1655478500000|2022-06-17 15:08:20|14394.1|14391.6|14395.2|14393.7|14396.2|14394.7|14394.1|14391.6|131
1655478510000|2022-06-17 15:08:30|14396.1|14394.6|14393.2|14391.7|14396.2|14394.7|14393.2|14391.7|247
1655478520000|2022-06-17 15:08:40|14392.2|14390.7|14395.2|14393.7|14395.2|14393.7|14392.2|14390.7|69
1655478530000|2022-06-17 15:08:50|14394.3|14392.8|14393.2|14391.7|14395.2|14393.7|14393.2|14391.7|74
1655478540000|2022-06-17 15:09:00|14392.2|14390.7|14391.2|14389.7|14394.2|14392.7|14391.2|14389.7|110
1655478550000|2022-06-17 15:09:10|14392.2|14390.7|14390.2|14388.7|14392.2|14390.7|14389.2|14387.7|42
1655478560000|2022-06-17 15:09:20|14391.1|14389.6|14390.2|14388.7|14391.2|14389.7|14390.2|14388.7|268
1655478570000|2022-06-17 15:09:30|14391.2|14389.7|14391.2|14389.7|14391.2|14389.7|14390.2|14388.7|10
1655478580000|2022-06-17 15:09:40|14391.1|14389.6|14391.2|14389.7|14391.2|14389.7|14389.2|14387.7|73
1655478590000|2022-06-17 15:09:50|14390.2|14388.7|14393.2|14391.7|14393.2|14391.7|14390.2|14388.7|86
1655478600000|2022-06-17 15:10:00|14392.2|14390.7|14397.2|14395.7|14398.2|14396.7|14391.2|14389.7|137
1655478610000|2022-06-17 15:10:10|14396.2|14394.7|14394.2|14392.7|14396.2|14394.7|14394.2|14392.7|287
1655478620000|2022-06-17 15:10:20|14393.3|14391.8|14393.2|14391.7|14393.3|14391.8|14391.2|14389.7|113
1655478630000|2022-06-17 15:10:30|14394.2|14392.7|14393.2|14391.7|14394.2|14392.7|14391.2|14389.7|161
1655478640000|2022-06-17 15:10:40|14394.1|14392.6|14396.2|14394.7|14396.2|14394.7|14393.2|14391.7|33
1655478650000|2022-06-17 15:10:50|14396.3|14394.8|14397.2|14395.7|14397.2|14395.7|14396.2|14394.7|119
1655478660000|2022-06-17 15:11:00|14398.2|14396.7|14396.2|14394.7|14398.2|14396.7|14396.2|14394.7|186
1655478670000|2022-06-17 15:11:10||14393.7||14394.7||14394.7||14393.7|16
1655478680000|2022-06-17 15:11:20|14395.3|14393.8|14395.2|14393.7|14396.2|14393.8|14394.2|14392.7|139
1655478690000|2022-06-17 15:11:30|14394.2|14392.7|14391.2|14389.7|14394.2|14392.7|14390.2|14388.6|196
1655478700000|2022-06-17 15:11:40|14392.2|14390.7|14395.2|14393.7|14395.2|14393.7|14392.2|14390.7|102
1655478710000|2022-06-17 15:11:50|14396.2|14394.7|14395.2|14393.7|14396.2|14394.7|14395.2|14393.7|82
1655478720000|2022-06-17 15:12:00|14396.2|14394.7|14396.2|14394.7|14397.2|14394.7|14396.2|14394.7|126
1655478730000|2022-06-17 15:12:10|14395.2|14393.7|14395.2|14393.7|14396.2|14394.7|14394.2|14392.7|78
1655478740000|2022-06-17 15:12:20|14396.2|14394.7|14397.2|14395.7|14397.2|14395.7|14395.2|14393.7|26
1655478750000|2022-06-17 15:12:30|14396.2|14394.7|14397.2|14395.7|14397.2|14395.7|14396.2|14394.6|70
1655478760000|2022-06-17 15:12:40|14398.2|14396.7|14399.2|14397.7|14399.2|14397.7|14398.2|14396.7|74
1655478770000|2022-06-17 15:12:50|14398.3|14396.8|14398.2|14396.7|14399.2|14397.7|14398.2|14396.7|42
1655478780000|2022-06-17 15:13:00|14399.2|14396.6|14400.2|14398.7|14400.2|14398.7|14398.2|14396.6|62
1655478790000|2022-06-17 15:13:10|14399.2|14397.7|14401.2|14399.7|14401.2|14399.7|14399.2|14397.7|29
1655478800000|2022-06-17 15:13:20|14400.3|14398.8|14401.2|14399.7|14401.2|14399.7|14400.2|14397.7|71
1655478810000|2022-06-17 15:13:30|14401.1|14398.6|14401.2|14399.7|14401.2|14399.7|14399.2|14397.7|108
1655478820000|2022-06-17 15:13:40|14400.2|14398.7|14402.2|14400.7|14402.2|14400.7|14400.2|14398.7|101
1655478830000|2022-06-17 15:13:50|14401.2|14399.7|14403.2|14401.7|14403.2|14401.7|14401.2|14399.6|518
1655478840000|2022-06-17 15:14:00|14402.3|14400.8|14404.2|14402.7|14405.2|14402.7|14402.3|14400.8|309
1655478850000|2022-06-17 15:14:10|14405.2|14402.6|14404.2|14402.7|14405.2|14403.7|14403.2|14401.7|299
1655478860000|2022-06-17 15:14:20|14404.1|14402.6|14403.2|14401.7|14404.2|14402.7|14403.2|14401.7|311
1655478870000|2022-06-17 15:14:30|14404.2|14402.7|14404.2|14402.7|14404.2|14402.7|14404.2|14401.7|143
1655478880000|2022-06-17 15:14:40|14405.2|14403.7|14406.2|14404.7|14406.2|14404.7|14405.2|14403.7|236
1655478890000|2022-06-17 15:14:50|14405.2|14403.7|14404.2|14402.7|14406.2|14404.7|14404.2|14402.7|406
1655478900000|2022-06-17 15:15:00|14405.1|14402.6|14404.2|14402.7|14406.2|14404.7|14404.2|14402.6|199
1655478910000|2022-06-17 15:15:10|14405.1|14402.6|14403.2|14401.7|14405.2|14403.7|14403.2|14401.7|93
1655478920000|2022-06-17 15:15:20|14404.2|14402.7|14404.2|14402.7|14406.2|14404.7|14404.2|14402.7|291
1655478930000|2022-06-17 15:15:30|14403.2|14401.7|14406.2|14404.7|14407.2|14405.7|14403.1|14401.6|249
1655478940000|2022-06-17 15:15:40|14407.2|14405.7|14407.2|14405.7|14407.3|14405.8|14407.2|14405.7|25
1655478950000|2022-06-17 15:15:50|14406.2|14404.7|14406.2|14404.7|14407.2|14405.7|14406.2|14404.7|144
1655478960000|2022-06-17 15:16:00|14407.1|14404.6|14407.2|14405.7|14407.2|14405.7|14405.2|14403.7|137
1655478970000|2022-06-17 15:16:10|14408.2|14406.7|14406.2|14404.7|14408.2|14406.7|14406.2|14404.7|62
1655478980000|2022-06-17 15:16:20|14406.1|14404.6|14404.2|14402.7|14406.1|14404.6|14404.2|14402.6|169
1655478990000|2022-06-17 15:16:30|14405.2|14403.7|14404.2|14402.7|14406.2|14403.7|14403.3|14401.8|98
1655479000000|2022-06-17 15:16:40|14405.2|14403.7|14402.2|14400.7|14405.2|14403.7|14401.2|14399.7|160
1655479010000|2022-06-17 15:16:50|14403.2|14401.7|14404.2|14402.7|14405.2|14403.7|14403.2|14401.7|67
1655479020000|2022-06-17 15:17:00|14405.2|14403.7|14404.2|14402.7|14406.2|14404.6|14404.2|14402.7|75
1655479030000|2022-06-17 15:17:10|14405.2|14402.6|14405.2|14403.7|14405.2|14403.7|14405.1|14402.6|20
1655479040000|2022-06-17 15:17:20|14406.2|14404.7|14409.2|14407.7|14409.2|14407.7|14406.2|14404.7|146
1655479050000|2022-06-17 15:17:30|14408.2|14406.7|14409.2|14407.7|14410.2|14408.7|14408.2|14406.7|46
1655479060000|2022-06-17 15:17:40|14408.2|14406.7|14404.2|14402.7|14408.2|14406.7|14403.2|14401.7|128
1655479070000|2022-06-17 15:17:50|14403.2|14401.7|14404.1|14401.6|14404.2|14402.7|14403.2|14401.6|87
1655479080000|2022-06-17 15:18:00|14404.2|14401.7|14404.2|14401.7|14404.2|14402.7|14403.2|14401.7|188
1655479090000|2022-06-17 15:18:10|14404.7|14402.7|14403.2|14401.7|14404.7|14402.7|14403.2|14401.7|17
1655479100000|2022-06-17 15:18:20|14403.1|14401.6|14403.2|14401.7|14404.2|14402.7|14402.2|14400.7|191
1655479110000|2022-06-17 15:18:30|14403.1|14401.6|14405.2|14403.7|14405.2|14403.7|14403.1|14401.6|49
1655479120000|2022-06-17 15:18:40|14406.2|14404.7|14407.2|14405.7|14407.2|14405.7|14405.2|14403.7|61
1655479130000|2022-06-17 15:18:50|14406.2|14404.7|14405.2|14403.7|14407.2|14405.7|14405.2|14403.7|166
1655479140000|2022-06-17 15:19:00|14404.2|14402.7|14404.2|14402.7|14405.2|14403.7|14404.2|14402.6|121
1655479150000|2022-06-17 15:19:10|14405.2|14403.6|14404.2|14402.7|14405.2|14403.7|14404.2|14402.7|191
1655479160000|2022-06-17 15:19:20|14403.2|14401.7|14403.2|14401.7|14403.2|14402.7|14402.2|14400.7|298
1655479170000|2022-06-17 15:19:30|14404.2|14402.7|14405.2|14403.7|14406.2|14404.7|14403.2|14402.7|80
1655479180000|2022-06-17 15:19:40|14405.3|14403.8|14405.2|14403.7|14406.2|14404.7|14405.2|14403.7|63
1655479190000|2022-06-17 15:19:50|14404.2|14402.7|14405.2|14403.7|14406.2|14404.7|14404.2|14402.7|113
1655479200000|2022-06-17 15:20:00|14406.2|14404.7|14407.2|14405.7|14407.2|14405.7|14405.2|14403.6|124
1655479210000|2022-06-17 15:20:10|14408.2|14406.7|14409.2|14406.7|14409.2|14407.7|14407.2|14405.7|55
1655479220000|2022-06-17 15:20:20|14408.2|14406.6|14411.2|14409.7|14411.2|14409.7|14407.2|14405.7|78
1655479230000|2022-06-17 15:20:30|14412.2|14410.7|14411.2|14408.7|14412.2|14410.7|14410.2|14408.6|64
1655479240000|2022-06-17 15:20:40|14410.2|14408.6|14408.2|14406.7|14411.2|14408.7|14407.2|14405.7|51
1655479250000|2022-06-17 15:20:50|14408.1|14405.7|14407.2|14405.7|14408.2|14406.7|14407.2|14405.7|62
1655479260000|2022-06-17 15:21:00|14408.2|14406.7|14409.2|14407.7|14409.2|14407.7|14407.2|14405.7|150
1655479270000|2022-06-17 15:21:10|14408.2|14406.7|14409.2|14406.7|14409.2|14406.7|14408.2|14406.7|125
1655479280000|2022-06-17 15:21:20|14409.1|14407.6|14408.2|14406.7|14409.2|14407.7|14408.2|14406.7|186
1655479290000|2022-06-17 15:21:30|14409.2|14407.7|14407.2|14405.7|14409.2|14407.7|14406.2|14404.7|27
1655479300000|2022-06-17 15:21:40|14408.2|14406.7|14408.2|14406.7|14409.2|14407.7|14407.2|14405.7|69
1655479310000|2022-06-17 15:21:50|14409.1|14407.6|14408.2|14406.7|14409.2|14407.7|14408.2|14406.7|110
1655479320000|2022-06-17 15:22:00|14407.2|14405.7|14407.2|14405.7|14407.2|14405.7|14407.2|14405.7|21
1655479330000|2022-06-17 15:22:10|14408.2|14406.7|14408.2|14406.7|14408.2|14406.7|14408.2|14405.7|37
1655479340000|2022-06-17 15:22:20|14408.1|14405.7|14408.2|14406.7|14408.2|14406.7|14408.1|14405.7|8
1655479350000|2022-06-17 15:22:30|14407.2|14405.7|14408.2|14406.7|14408.2|14406.7|14406.2|14404.7|76
1655479360000|2022-06-17 15:22:40|14409.2|14407.7|14410.2|14408.7|14410.2|14408.7|14409.2|14406.7|25
1655479370000|2022-06-17 15:22:50|14409.2|14407.7|14410.2|14408.7|14410.2|14408.7|14409.2|14407.6|17
1655479380000|2022-06-17 15:23:00|14411.2|14409.7|14412.2|14410.7|14413.2|14411.7|14411.2|14409.7|81
1655479390000|2022-06-17 15:23:10|14413.2|14411.6|14413.2|14411.7|14414.2|14412.7|14413.1|14411.6|110
1655479400000|2022-06-17 15:23:20|14414.2|14412.7|14414.2|14412.7|14415.2|14413.7|14413.2|14411.7|277
1655479410000|2022-06-17 15:23:30|14415.1|14413.6|14415.2|14413.7|14416.2|14414.7|14415.1|14413.6|65
1655479420000|2022-06-17 15:23:40|14416.2|14414.7|14416.2|14414.7|14416.2|14414.7|14416.2|14414.7|71
1655479430000|2022-06-17 15:23:50|14417.2|14415.7|14416.2|14413.7|14417.2|14415.7|14416.2|14413.7|35
1655479440000|2022-06-17 15:24:00|14415.2|14414.7|14416.2|14414.7|14416.2|14414.7|14415.2|14413.7|44
1655479450000|2022-06-17 15:24:10|14417.2|14415.7|14416.2|14414.7|14417.2|14415.7|14416.2|14414.7|99
1655479460000|2022-06-17 15:24:20|14417.2|14415.7|14419.2|14417.7|14419.2|14417.7|14417.2|14415.7|103
1655479470000|2022-06-17 15:24:30|14418.2|14416.7|14418.2|14416.7|14419.2|14417.7|14418.2|14416.7|61
1655479480000|2022-06-17 15:24:40|14416.2|14414.7|14416.2|14414.7|14416.2|14414.7|14415.2|14413.7|90
1655479490000|2022-06-17 15:24:50|14417.2|14415.7|14419.2|14417.7|14419.2|14417.7|14416.2|14414.7|102
1655479500000|2022-06-17 15:25:00|14418.2|14416.7|14418.1|14416.6|14419.2|14417.7|14418.1|14416.6|64
1655479510000|2022-06-17 15:25:10|14418.2|14416.7|14423.1|14421.6|14423.1|14421.6|14418.1|14416.6|311
1655479520000|2022-06-17 15:25:20|14422.1|14420.6|14422.1|14420.6|14423.2|14421.6|14422.1|14420.6|119
1655479530000|2022-06-17 15:25:30|14421.1|14419.6|14417.1|14415.6|14421.1|14419.6|14417.1|14415.6|161
1655479540000|2022-06-17 15:25:40|14416.1|14414.6|14417.1|14415.6|14418.2|14416.6|14415.1|14412.6|160
1655479550000|2022-06-17 15:25:50|14418.1|14416.6|14418.1|14416.6|14419.1|14417.6|14418.1|14415.6|33
1655479560000|2022-06-17 15:26:00|14418.2|14416.7|14419.1|14417.6|14420.1|14417.7|14418.1|14416.6|72
1655479570000|2022-06-17 15:26:10|14420.1|14417.7|14419.1|14417.6|14421.1|14419.6|14418.1|14416.6|110
1655479580000|2022-06-17 15:26:20|14420.1|14418.6|14421.1|14418.6|14421.1|14419.6|14420.1|14418.6|121
1655479590000|2022-06-17 15:26:30|14420.1|14419.6|14420.1|14418.6|14421.1|14419.6|14420.1|14418.6|72
1655479600000|2022-06-17 15:26:40|14419.1|14417.6|14420.1|14418.6|14421.1|14419.6|14419.1|14417.6|257
1655479610000|2022-06-17 15:26:50|14420.2|14417.7|14417.1|14415.6|14420.2|14418.6|14417.1|14415.6|18
1655479620000|2022-06-17 15:27:00|14418.1|14416.6|14417.1|14414.6|14418.1|14416.6|14416.1|14414.6|18
1655479630000|2022-06-17 15:27:10|14416.1|14414.7|14418.1|14416.6|14418.1|14416.6|14416.1|14414.6|34
1655479640000|2022-06-17 15:27:20|14419.1|14417.6|14418.1|14415.6|14419.1|14417.6|14417.1|14415.6|98
1655479650000|2022-06-17 15:27:30|14417.1|14414.8|14417.1|14414.6|14418.1|14416.6|14416.1|14414.6|327
1655479660000|2022-06-17 15:27:40|14416.1|14415.5|14417.1|14415.6|14417.1|14415.6|14416.1|14414.6|20
1655479670000|2022-06-17 15:27:50|14418.1|14414.6|14419.1|14416.6|14419.1|14417.6|14417.1|14414.6|306
1655479680000|2022-06-17 15:28:00|14418.1|14417.6|14417.1|14415.6|14418.1|14417.6|14416.2|14414.7|118
1655479690000|2022-06-17 15:28:10|14418.1|14416.6|14417.1|14415.6|14418.2|14416.6|14417.1|14415.6|19
1655479700000|2022-06-17 15:28:20|14416.1|14414.6|14415.1|14413.6|14416.1|14414.6|14414.1|14412.6|131
1655479710000|2022-06-17 15:28:30|14414.1|14412.6|14414.1|14412.6|14415.1|14413.6|14414.1|14411.6|82
1655479720000|2022-06-17 15:28:40|14414.2|14412.7|14413.1|14411.6|14414.2|14412.7|14412.1|14409.6|77
1655479730000|2022-06-17 15:28:50|14412.2|14410.6|14412.1|14410.6|14413.1|14411.6|14411.1|14409.6|161
1655479740000|2022-06-17 15:29:00|14412|14410.5|14412.1|14410.6|14412.1|14410.6|14411.1|14409.6|143
1655479750000|2022-06-17 15:29:10|14411.1|14409.6|14411.1|14408.6|14411.1|14410.6|14410.1|14408.6|125
1655479760000|2022-06-17 15:29:20|14412.1|14409.6|14410.1|14408.6|14412.2|14410.6|14410.1|14408.6|109
1655479770000|2022-06-17 15:29:30|14411.1|14409.6|14410.1|14408.6|14411.1|14409.6|14409.1|14407.6|27
1655479780000|2022-06-17 15:29:40|14411.1|14409.6|14411.1|14409.6|14411.1|14409.6|14410.1|14408.6|133
1655479790000|2022-06-17 15:29:50|14410.2|14408.7|14410.1|14408.6|14410.2|14408.7|14410.1|14408.6|25
1655479800000|2022-06-17 15:30:00|14409.1|14407.6|14408.1|14406.6|14409.1|14407.6|14408.1|14406.6|79
1655479810000|2022-06-17 15:30:10|14409.1|14407.6|14405.1|14403.6|14409.1|14407.6|14405.1|14403.6|93
1655479820000|2022-06-17 15:30:20|14405|14403.5|14405.1|14403.6|14406.1|14404.6|14405|14403.5|240
1655479830000|2022-06-17 15:30:30|14404.1|14402.6|14403.1|14401.6|14405.1|14403.6|14403.1|14401.6|172
1655479840000|2022-06-17 15:30:40|14404.1|14402.5|14404.1|14402.6|14404.2|14402.6|14403.1|14401.6|77
1655479850000|2022-06-17 15:30:50|14405.1|14403.5|14406.1|14404.6|14406.1|14404.6|14404.1|14402.6|160
1655479860000|2022-06-17 15:31:00|14407.1|14403.6|14407.1|14404.6|14407.1|14405.6|14405.1|14403.6|93
1655479870000|2022-06-17 15:31:10|14406.2|14404.7|14408.1|14406.6|14408.2|14406.6|14406.1|14404.6|14
1655479880000|2022-06-17 15:31:20|14407.1|14405.6|14410.1|14408.6|14410.1|14408.6|14407.1|14405.6|395
1655479890000|2022-06-17 15:31:30|14410.2|14407.6|14410.1|14408.6|14410.2|14408.7|14409.1|14407.6|39
1655479900000|2022-06-17 15:31:40|14411.1|14409.6|14413.1|14411.6|14413.1|14411.6|14411.1|14408.7|51
1655479910000|2022-06-17 15:31:50|14412.1|14410.6|14412.1|14409.6|14412.1|14410.6|14411.1|14409.6|48
1655479920000|2022-06-17 15:32:00|14411.1|14410.6|14414.1|14412.6|14414.1|14412.6|14411.1|14410.6|89
1655479930000|2022-06-17 15:32:10|14413.1|14411.6|14411.1|14409.6|14413.1|14412.6|14411.1|14409.6|31
1655479940000|2022-06-17 15:32:20|14411.2|14409.7|14410.1|14408.6|14411.2|14409.7|14409.1|14407.6|53
1655479950000|2022-06-17 15:32:30|||||||||2
1655479960000|2022-06-17 15:32:40|14411.1|14408.7|14414.1|14412.6|14414.1|14412.6|14410.1|14408.6|266
1655479970000|2022-06-17 15:32:50|14415|14413.5|14414.1|14412.6|14415.2|14413.6|14414.1|14412.6|81
1655479980000|2022-06-17 15:33:00|14413.2|14411.7|14417.1|14414.6|14417.1|14414.6|14413.1|14411.6|122
1655479990000|2022-06-17 15:33:10|14416.1|14415.6|14417.1|14414.6|14417.1|14415.6|14416.1|14414.6|37
1655480000000|2022-06-17 15:33:20|14416.1|14413.6|14415.1|14413.6|14416.2|14414.6|14415.1|14413.6|23
1655480010000|2022-06-17 15:33:30|14416.1|14414.6|14414.1|14412.6|14416.1|14414.6|14414.1|14412.6|62
1655480020000|2022-06-17 15:33:40|14415.1|14413.6|14416.1|14414.6|14416.1|14414.6|14414.1|14412.6|54
1655480030000|2022-06-17 15:33:50|||||||||43
1655480040000|2022-06-17 15:34:00|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|49
1655480050000|2022-06-17 15:34:10|14414.1|14412.6|14413.1|14411.6|14414.1|14412.6|14413.1|14411.6|45
1655480060000|2022-06-17 15:34:20|||||||||17
1655480070000|2022-06-17 15:34:30|14413.2|14411.7|14413.1|14411.6|14413.2|14411.7|14413.1|14411.6|33
1655480080000|2022-06-17 15:34:40|||||||||40
1655480090000|2022-06-17 15:34:50|14414|14410.6|14415.1|14413.6|14415.1|14413.6|14414|14410.6|189
1655480100000|2022-06-17 15:35:00|14416.1|14414.6|14417.1|14415.6|14417.1|14415.6|14416.1|14414.6|47
1655480110000|2022-06-17 15:35:10|14416.1|14414.6|14416.1|14414.6|14417.1|14415.6|14416.1|14414.6|167
1655480120000|2022-06-17 15:35:20|14417.1|14415.6|14417.1|14415.6|14417.1|14415.6|14416.1|14414.6|100
1655480130000|2022-06-17 15:35:30|||||||||4
1655480140000|2022-06-17 15:35:40|14418.1|14416.6|14418.1|14416.6|14419.1|14417.6|14418.1|14416.6|29
1655480150000|2022-06-17 15:35:50|14419.1|14417.6|14418.1|14416.6|14419.1|14417.6|14418.1|14416.6|84
1655480160000|2022-06-17 15:36:00|14417.1|14415.6|14418.1|14416.6|14418.1|14416.6|14417.1|14415.6|45
1655480170000|2022-06-17 15:36:10|14417.1|14415.6|14418.1|14416.6|14418.1|14416.6|14417.1|14415.6|113
1655480180000|2022-06-17 15:36:20|14419.1|14416.7|14418.1|14416.6|14419.1|14416.7|14417.1|14415.6|78
1655480190000|2022-06-17 15:36:30|14417.1|14415.6|14419.1|14417.6|14419.1|14417.6|14417.1|14415.6|51
1655480200000|2022-06-17 15:36:40|14419.2|14417.7|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|124
1655480220000|2022-06-17 15:37:00|14419.2|14416.6|14419.1|14417.6|14419.2|14417.6|14418.1|14416.6|46
1655480230000|2022-06-17 15:37:10|14420.1|14417.7|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|28
1655480240000|2022-06-17 15:37:20|14420.1|14417.7|14420.1|14418.6|14420.1|14418.6|14419.2|14417.7|1
1655480260000|2022-06-17 15:37:40|14419.1|14417.6|14418.1|14416.6|14419.2|14417.6|14418.1|14416.6|66
1655480270000|2022-06-17 15:37:50|14419.1|14417.6|14417.1|14415.6|14419.1|14417.6|14417.1|14415.6|24
1655480280000|2022-06-17 15:38:00|14418.1|14416.6|14414.1|14412.6|14418.1|14416.6|14414.1|14412.6|124
1655480290000|2022-06-17 15:38:10|14413.2|14411.7|14414.1|14412.6|14415.1|14413.6|14413.2|14411.7|48
1655480300000|2022-06-17 15:38:20|14414.2|14412.7|14415.1|14413.6|14417.1|14415.6|14414.1|14412.6|84
1655480310000|2022-06-17 15:38:30|14416.1|14414.6|14416.1|14414.6|14416.1|14414.6|14416.1|14413.6|4
1655480320000|2022-06-17 15:38:40|14417|14415.5|14416.1|14414.6|14417.1|14415.6|14415.2|14413.7|215
1655480330000|2022-06-17 15:38:50|14417.1|14415.6|14417.1|14414.6|14417.1|14415.6|14417.1|14414.6|12
1655480340000|2022-06-17 15:39:00|14416.1|14415.6|14416.1|14414.6|14416.1|14415.6|14416.1|14414.6|18
1655480350000|2022-06-17 15:39:10|14415.1|14413.6|14415.1|14413.6|14416.1|14414.6|14415.1|14413.6|32
1655480360000|2022-06-17 15:39:20|14416.1|14414.6|14416.1|14414.6|14417.1|14414.7|14416.1|14414.6|14
1655480370000|2022-06-17 15:39:30|||||||||1
1655480380000|2022-06-17 15:39:40|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|14414.1|14412.6|51
1655480390000|2022-06-17 15:39:50|14416.1|14413.7|14417.1|14415.6|14417.1|14415.6|14415.1|14413.7|5
1655480400000|2022-06-17 15:40:00|14416.1|14414.6|14417.1|14415.6|14417.2|14415.6|14416.1|14414.6|93
1655480410000|2022-06-17 15:40:10|14416.1|14414.6|14415.1|14413.6|14416.1|14414.6|14414.1|14412.6|132
1655480420000|2022-06-17 15:40:20|14416.1|14414.6|14418.1|14416.6|14418.1|14416.6|14416.1|14414.6|173
1655480430000|2022-06-17 15:40:30|14417.1|14415.6|14417.1|14415.6|14418.1|14416.6|14417.1|14415.6|19
1655480440000|2022-06-17 15:40:40|14416.1|14414.6|14415.1|14413.6|14416.1|14414.6|14415.1|14413.6|292
1655480450000|2022-06-17 15:40:50|14416.1|14414.6|14415.1|14413.6|14416.2|14414.6|14415.1|14413.6|463
1655480460000|2022-06-17 15:41:00|14414.2|14412.7|14414.1|14412.6|14415.1|14413.6|14414.1|14412.6|135
1655480470000|2022-06-17 15:41:10|14414|14412.5|14413.1|14411.6|14414.1|14412.6|14413.1|14411.6|46
1655480480000|2022-06-17 15:41:20|14414.1|14412.6|14414.1|14412.6|14414.1|14412.6|14414|14412.5|607
1655480490000|2022-06-17 15:41:30|14415.1|14413.6|14415.1|14412.6|14415.1|14413.6|14414.1|14412.6|55
1655480500000|2022-06-17 15:41:40|14414.2|14412.7|14414.1|14412.6|14415.1|14413.6|14414.1|14411.6|19
1655480510000|2022-06-17 15:41:50|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|46
1655480520000|2022-06-17 15:42:00|14414.1|14412.6|14415.1|14413.6|14415.1|14413.6|14414.1|14412.6|54
1655480530000|2022-06-17 15:42:10|14414.1|14412.6|14415.1|14413.6|14415.1|14413.6|14414.1|14411.6|144
1655480540000|2022-06-17 15:42:20|14414.1|14412.6|14414.1|14412.6|14414.1|14412.6|14414.1|14412.6|17
1655480550000|2022-06-17 15:42:30|14413.2|14411.7|14413.1|14411.6|14414.1|14412.6|14413.1|14411.6|82
1655480560000|2022-06-17 15:42:40|14414|14412.5|14415.1|14413.6|14415.1|14413.6|14413.1|14411.6|11
1655480570000|2022-06-17 15:42:50|14416.1|14414.6|14419.1|14417.6|14419.1|14417.6|14416.1|14414.6|52
1655480580000|2022-06-17 15:43:00|14420.1|14418.6|14420.1|14418.6|14421.1|14419.6|14420.1|14418.6|38
1655480590000|2022-06-17 15:43:10|14421.1|14419.6|14420.1|14418.6|14422.1|14420.6|14420.1|14418.6|105
1655480600000|2022-06-17 15:43:20|14419.1|14417.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|45
1655480610000|2022-06-17 15:43:30|14418.2|14416.7|14420.1|14417.6|14420.1|14417.6|14418.2|14416.7|88
1655480620000|2022-06-17 15:43:40|14419.1|14418.6|14419.1|14417.6|14420.1|14418.6|14419.1|14417.6|15
1655480630000|2022-06-17 15:43:50|||||||||51
1655480640000|2022-06-17 15:44:00|14420.1|14418.6|14420.1|14417.6|14420.1|14418.6|14419.1|14417.6|15
1655480650000|2022-06-17 15:44:10|14421.1|14418.6|14420.1|14417.6|14421.1|14419.6|14419.1|14417.6|40
1655480660000|2022-06-17 15:44:20|14419.1|14418.6|14420.1|14418.6|14420.1|14418.6|14419.1|14417.7|41
1655480670000|2022-06-17 15:44:30|14419.1|14417.6|14419.1|14417.6|14419.1|14417.6|14418.1|14416.6|65
1655480680000|2022-06-17 15:44:40|||||||||55
1655480690000|2022-06-17 15:44:50|14418.1|14416.6|14417.1|14415.6|14418.1|14416.6|14416.1|14414.6|121
1655480700000|2022-06-17 15:45:00|14416.1|14414.6|14416.1|14414.6|14416.1|14414.6|14416.1|14414.6|92
1655480710000|2022-06-17 15:45:10|14415.1|14413.6|14416.1|14414.6|14416.1|14414.6|14414.1|14412.6|330
1655480720000|2022-06-17 15:45:20|14415.1|14413.6|14415.1|14413.6|14415.1|14414.6|14415.1|14413.6|13
1655480730000|2022-06-17 15:45:30|14414.1|14412.6|14414.1|14412.6|14414.1|14412.6|14414.1|14412.6|1
1655480740000|2022-06-17 15:45:40||14411.6||14412.6||14412.6||14411.6|12
1655480750000|2022-06-17 15:45:50|||||||||1
1655480760000|2022-06-17 15:46:00|14414.2|14412.7|14415.1|14413.6|14415.1|14413.6|14414.1|14412.6|52
1655480770000|2022-06-17 15:46:10|14414.1|14412.6|14414.1|14412.6|14415.1|14413.6|14414.1|14412.6|13
1655480780000|2022-06-17 15:46:20|14415.1|14412.7|14414.1|14412.6|14415.1|14412.7|14414.1|14412.6|151
1655480790000|2022-06-17 15:46:30||14411.6||14411.6||14412.6||14411.6|8
1655480800000|2022-06-17 15:46:40||14412.6||14412.6||14412.6||14412.6|24
1655480810000|2022-06-17 15:46:50|||||||||11
1655480820000|2022-06-17 15:47:00|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|14415.1|14412.6|13
1655480830000|2022-06-17 15:47:10|||||||||12
1655480840000|2022-06-17 15:47:20|14414.1|14412.6|14415.1|14413.6|14415.1|14413.6|14414.1|14412.6|9
1655480850000|2022-06-17 15:47:30|14416.1|14414.6|14416.1|14414.6|14416.1|14414.6|14416.1|14414.6|13
1655480860000|2022-06-17 15:47:40|14415.2|14413.7|14415.1|14413.6|14417.1|14415.6|14415.1|14413.6|83
1655480870000|2022-06-17 15:47:50|14416.1||14415.1||14416.1||14415.1||18
1655480880000|2022-06-17 15:48:00|14415.2|14413.7|14416.1|14414.6|14416.1|14414.6|14415.1|14413.6|45
1655480890000|2022-06-17 15:48:10|14416.2|14414.7|14416.1|14414.6|14417.1|14415.6|14416.1|14414.6|28
1655480900000|2022-06-17 15:48:20|14417.1|14415.6|14416.1|14414.6|14417.1|14415.6|14416.1|14414.6|5
1655480910000|2022-06-17 15:48:30|14417.1|14415.6|14415.1|14413.6|14417.1|14415.6|14415.1|14413.6|26
1655480920000|2022-06-17 15:48:40|14414.1|14412.6|14414.1|14411.6|14414.1|14412.6|14413.1|14411.6|118
1655480930000|2022-06-17 15:48:50|14413.2|14411.7|14413.1|14411.6|14413.2|14411.7|14413.1|14411.6|7
1655480940000|2022-06-17 15:49:00|14414.1|14412.6|14414.1|14411.6|14414.6|14412.6|14413.1|14411.6|16
1655480950000|2022-06-17 15:49:10|14413.1|14412.6|14414.1|14411.6|14414.2|14412.6|14413.1|14411.6|11
1655480960000|2022-06-17 15:49:20|14413.2|14411.7|14416.1|14414.6|14416.1|14414.6|14413.1|14411.6|103
1655480970000|2022-06-17 15:49:30|14415.1|14413.6|14414.1|14412.6|14415.1|14413.6|14414.1|14412.6|20
1655480980000|2022-06-17 15:49:40|14415.1|14413.6|14416.1|14414.6|14417.2|14415.6|14415.1|14413.6|38
1655480990000|2022-06-17 15:49:50|14415.1|14413.6|14416.1|14414.6|14416.1|14414.6|14415.1|14413.6|6
1655481000000|2022-06-17 15:50:00|14415.1|14413.6|14415.1|14413.6|14416.1|14414.6|14415.1|14413.6|36
1655481010000|2022-06-17 15:50:10|14416.1|14412.6|14416.1|14414.6|14417.1|14414.7|14416.1|14412.6|100
1655481020000|2022-06-17 15:50:20|14417.1|14414.7|14416.1|14414.6|14417.1|14414.7|14416.1|14414.6|2
1655481030000|2022-06-17 15:50:30|14415.1|14413.6|14416.1|14413.6|14416.1|14414.6|14415.1|14413.6|49
1655481040000|2022-06-17 15:50:40|14416|14414.5|14413.1|14411.6|14416.1|14414.6|14413.1|14411.6|50
1655481050000|2022-06-17 15:50:50|14414.1|14412.6|14413.1|14411.6|14414.1|14412.6|14413.1|14411.6|41
1655481060000|2022-06-17 15:51:00|14414.1|14412.6|14414.1|14412.6|14414.2|14412.7|14414.1|14411.6|42
1655481070000|2022-06-17 15:51:10|14413.1|14411.6|14414.1|14411.6|14414.1|14411.6|14413.1|14411.5|24
1655481080000|2022-06-17 15:51:20|14414|14412.5|14414.1|14412.6|14414.1|14412.6|14414|14411.6|38
1655481090000|2022-06-17 15:51:30|14413.1|14411.6|14413.1|14411.6|14413.2|14411.7|14413.1|14411.6|13
1655481100000|2022-06-17 15:51:40|14414.1|14412.6|14413.1|14411.6|14414.1|14412.6|14413.1|14411.6|2
1655481110000|2022-06-17 15:51:50|14412.1|14410.6|14412.1|14410.6|14412.1|14410.6|14412.1|14410.6|64
1655481120000|2022-06-17 15:52:00|14413.1|14411.6|14412.1|14410.6|14413.1|14411.6|14412.1|14410.6|79
1655481130000|2022-06-17 15:52:10|14413.1|14411.6|14410.1|14408.6|14413.2|14411.6|14410.1|14408.6|110
1655481140000|2022-06-17 15:52:20|14411.1|14409.6|14411.1|14408.6|14411.1|14409.6|14410.1|14408.6|63
1655481150000|2022-06-17 15:52:30|14411|14409.5|14410.1|14408.6|14411.2|14409.6|14410.1|14408.6|15
1655481160000|2022-06-17 15:52:40|14409.1|14407.6|14409.1|14407.6|14409.1|14407.6|14408.1|14406.6|226
1655481170000|2022-06-17 15:52:50|||||||||25
1655481180000|2022-06-17 15:53:00|14410|14408.5|14411.1|14409.6|14411.1|14409.6|14409.1|14407.5|33
1655481190000|2022-06-17 15:53:10|14410.1|14408.6|14410.1|14408.6|14410.1|14408.6|14410.1|14408.6|55
1655481200000|2022-06-17 15:53:20|14411.1|14409.6|14409.1|14407.6|14411.1|14409.6|14409.1|14407.6|32
1655481210000|2022-06-17 15:53:30|14408.2|14406.7|14409.1|14407.6|14409.1|14407.6|14408.2|14406.7|108
1655481220000|2022-06-17 15:53:40|||||||||2
1655481230000|2022-06-17 15:53:50|14410.1|14408.6|14411.1|14409.6|14411.1|14409.6|14410.1|14408.6|17
1655481240000|2022-06-17 15:54:00|14412.1|14410.6|14411.1|14409.6|14412.1|14410.6|14411.1|14409.6|119
1655481250000|2022-06-17 15:54:10|14410.2|14408.7|14410.1|14408.6|14410.2|14408.7|14410.1|14408.6|21
1655481260000|2022-06-17 15:54:20|14411.1|14409.6|14411.1|14408.6|14411.1|14409.6|14411.1|14408.6|6
1655481270000|2022-06-17 15:54:30|14410.1|14408.7|14411.1|14409.6|14412.1|14410.6|14410.1|14408.7|35
1655481280000|2022-06-17 15:54:40|14412.1|14410.6|14410.1|14408.6|14412.1|14410.6|14410.1|14408.6|45
1655481290000|2022-06-17 15:54:50|14411.1|14409.6|14410.1|14408.6|14411.1|14409.6|14410.1|14408.5|13
1655481300000|2022-06-17 15:55:00|14410|14408.5|14409.1|14407.6|14411.1|14408.6|14409.1|14407.6|74
1655481310000|2022-06-17 15:55:10|14410.1|14408.6|14410.1|14407.6|14410.1|14408.6|14409.1|14407.6|43
1655481320000|2022-06-17 15:55:20|14409.1|14408.6|14409.1|14407.6|14410.1|14408.6|14409.1|14407.6|38
1655481330000|2022-06-17 15:55:30|14410.1|14408.6|14409.1|14406.6|14411.1|14409.6|14409.1|14406.6|65
1655481340000|2022-06-17 15:55:40|14409|14406.5|14409.1|14407.6|14409.1|14407.6|14408.1|14406.5|14
1655481350000|2022-06-17 15:55:50|14410.1|14408.6|14410.1|14408.6|14411.1|14409.6|14410.1|14408.6|44
1655481360000|2022-06-17 15:56:00|14411.1|14409.6|14411.1|14409.6|14411.1|14409.6|14410.1|14408.5|38
1655481370000|2022-06-17 15:56:10|14410.1|14408.6|14411.1|14409.6|14412.1|14410.6|14410.1|14408.6|47
1655481380000|2022-06-17 15:56:20|14412.1|14410.6|14411.1|14409.6|14412.1|14410.6|14411.1|14409.6|58
1655481390000|2022-06-17 15:56:30|14412.1|14410.6|14411.1|14409.6|14412.1|14410.6|14411.1|14409.6|7
1655481400000|2022-06-17 15:56:40|14412.1|14410.6|14413.1|14411.6|14413.1|14411.6|14412.1|14410.6|28
1655481410000|2022-06-17 15:56:50|||||||||4
1655481420000|2022-06-17 15:57:00|14412.1|14410.6|14414.1|14412.6|14414.1|14412.6|14412.1|14410.6|80
1655481430000|2022-06-17 15:57:10|14415.1|14413.6|14415.1|14413.6|14416.1|14414.6|14415.1|14413.6|93
1655481440000|2022-06-17 15:57:20|14415|14413.5|14412.1|14410.6|14415.1|14413.5|14412.1|14410.6|57
1655481450000|2022-06-17 15:57:30|14411.2|14409.7|14412.1|14409.6|14412.1|14410.6|14411.1|14409.6|23
1655481460000|2022-06-17 15:57:40|14411.1|14410.6|14412.1|14410.6|14412.1|14410.6|14411.1|14409.7|95
1655481470000|2022-06-17 15:57:50|14411.1|14409.6|14411.1|14409.6|14411.1|14409.6|14411.1|14409.6|104
1655481480000|2022-06-17 15:58:00|14410.1|14408.6|14410.1|14408.6|14411.1|14409.6|14410.1|14408.6|136
1655481500000|2022-06-17 15:58:20|14410.2|14408.7|14412.1|14410.6|14413.1|14410.6|14410.2|14408.7|240
1655481510000|2022-06-17 15:58:30|14413.1|14411.5|14413|14410.5|14413.1|14411.6|14412.1|14410.5|63
1655481520000|2022-06-17 15:58:40|14413.1|14410.6|14412.1|14409.6|14413.1|14410.6|14411.1|14409.6|33
1655481530000|2022-06-17 15:58:50|14411.1|14409.5|14413.1|14411.6|14413.1|14411.6|14411.1|14409.5|18
1655481540000|2022-06-17 15:59:00|14412.2|14410.7|14414.1|14412.6|14414.1|14412.6|14412.1|14410.5|126
1655481550000|2022-06-17 15:59:10|14415.1|14413.6|14415.1|14413.6|14416.1|14414.6|14414.1|14412.6|123
1655481560000|2022-06-17 15:59:20|14416|14413.5|14415.1|14413.6|14417.1|14415.6|14415.1|14413.5|87
1655481570000|2022-06-17 15:59:30|14414.1|14412.6|14414.1|14412.6|14415.1|14413.6|14414.1|14412.6|60
1655481580000|2022-06-17 15:59:40|14415.1|14413.6|14415.1|14413.6|14415.1|14413.6|14414.1|14412.6|42
1655481590000|2022-06-17 15:59:50|14414.1|14412.6|14414.1|14412.6|14414.1|14412.6|14413.1|14411.5|75
1655481600000|2022-06-17 16:00:00|14415.1|14413.6|14417.1|14415.6|14417.1|14415.6|14415.1|14413.6|42
1655481610000|2022-06-17 16:00:10|14416.2|14414.7|14416.1|14414.6|14416.2|14414.7|14416.1|14414.6|28
1655481620000|2022-06-17 16:00:20|14417|14414.5|14416.1|14414.6|14417.1|14415.6|14416.1|14414.5|4
1655481630000|2022-06-17 16:00:30|14417.1|14415.6|14416.1|14414.6|14417.1|14415.6|14416.1|14414.6|52
1655481640000|2022-06-17 16:00:40|14418.1|14416.6|14419.1|14417.6|14419.1|14417.6|14418.1|14416.6|86
1655481650000|2022-06-17 16:00:50|14420.1|14418.6|14420.1|14418.6|14420.1|14418.6|14418.2|14416.5|44
1655481660000|2022-06-17 16:01:00|14421.1|14419.6|14422.1|14420.6|14422.1|14420.6|14421.1|14419.6|75
1655481670000|2022-06-17 16:01:10|14421.1|14419.6|14421.1|14419.6|14421.2|14419.7|14421.1|14419.6|287
1655481680000|2022-06-17 16:01:20|14420.2|14418.7|14420.1|14417.6|14420.2|14418.7|14419.1|14417.6|114
1655481690000|2022-06-17 16:01:30|14419.1|14416.6|14419.1|14416.6|14419.1|14416.6|14419.1|14416.6|2
1655481700000|2022-06-17 16:01:40|14418.1|14416.5|14419.1|14417.6|14419.1|14417.6|14418.1|14416.5|6
1655481710000|2022-06-17 16:01:50|14420.1|14418.6|14420.1|14418.6|14420.1|14418.6|14419.1|14417.6|162
1655481720000|2022-06-17 16:02:00|14419.1|14417.6|14420.1|14418.6|14420.1|14418.6|14419.1|14417.6|14
1655481730000|2022-06-17 16:02:10|14421.1|14419.6|14421.1|14419.6|14421.1|14419.6|14420.1|14418.6|28
1655481740000|2022-06-17 16:02:20|14420.1|14418.6|14420.1|14418.6|14420.1|14418.6|14419.1|14417.6|23
1655481750000|2022-06-17 16:02:30|14421.1|14417.6|14420.1|14418.6|14421.1|14419.6|14420.1|14417.6|4
1655481760000|2022-06-17 16:02:40|14420|14417.6|14422.1|14419.6|14422.1|14419.6|14420|14417.6|5
1655481770000|2022-06-17 16:02:50|14422|14420.5|14423.1|14421.6|14424.1|14422.6|14422|14420.5|63
1655481780000|2022-06-17 16:03:00|14424.1|14422.6|14424.1|14422.6|14424.1|14422.6|14423.1|14421.6|24
1655481790000|2022-06-17 16:03:10|14423.1|14421.6|14424.1|14422.6|14424.1|14422.6|14423.1|14421.6|70
1655481800000|2022-06-17 16:03:20|14425.1|14423.6|14425.1|14423.6|14425.1|14423.6|14425.1|14423.6|19
1655481810000|2022-06-17 16:03:30|||||||||160
1655481820000|2022-06-17 16:03:40|14426.1|14424.6|14426.1|14423.6|14426.1|14424.6|14426.1|14423.6|14
1655481830000|2022-06-17 16:03:50|14426|14424.5|14429.1|14427.6|14429.1|14427.6|14426|14424.5|370
1655481840000|2022-06-17 16:04:00|14429|14427.5|14429.1|14427.6|14429.1|14427.6|14428.1|14426.5|59
1655481850000|2022-06-17 16:04:10|14428.2|14426.6|14429.1|14427.6|14430.1|14428.6|14428.2|14426.6|38
1655481860000|2022-06-17 16:04:20|14429|14427.5|14429.1|14427.6|14429.1|14427.6|14428.1|14426.6|41
1655481880000|2022-06-17 16:04:40|14429|14426.6|14429.1|14427.6|14429.1|14427.6|14428.1|14426.6|97
1655481890000|2022-06-17 16:04:50|14428.1|14426.6|14430.1|14428.6|14430.1|14428.6|14428.1|14426.6|33
1655481900000|2022-06-17 16:05:00|14430|14428.5|14429.1|14427.6|14430.1|14428.6|14429.1|14427.6|61
1655481910000|2022-06-17 16:05:10|14430.1|14428.6|14430.1|14427.6|14430.1|14428.6|14429.1|14427.6|48
1655481920000|2022-06-17 16:05:20|14430|14427.5|14429.1|14427.6|14430.1|14428.6|14429.1|14427.5|3
1655481930000|2022-06-17 16:05:30|14430|14428.5|14429.1|14427.6|14430.1|14428.6|14429.1|14426.6|74
1655481940000|2022-06-17 16:05:40|14430.1|14428.6|14430.1|14428.6|14430.1|14428.6|14430.1|14428.6|14
1655481950000|2022-06-17 16:05:50|14429.1|14427.6|14430.1|14428.6|14430.1|14428.6|14429.1|14427.6|99
1655481960000|2022-06-17 16:06:00|14430|14427.6|14428.1|14426.6|14430.1|14428.6|14427.3|14425.5|486
1655481970000|2022-06-17 16:06:10|14427.1|14425.6|14427.1|14425.6|14427.1|14425.6|14425.1|14422.6|94
1655481980000|2022-06-17 16:06:20|14426.1|14424.6|14427.1|14425.6|14427.1|14425.6|14426.1|14424.6|11
1655481990000|2022-06-17 16:06:30|14426.1|14424.6|14427.1|14425.6|14427.1|14425.6|14426.1|14424.5|42
1655482000000|2022-06-17 16:06:40|14428.1|14426.5|14428.1|14426.6|14428.1|14426.6|14427.1|14425.1|23
1655482010000|2022-06-17 16:06:50|14427.1|14425.6|14428.1|14425.6|14428.1|14426.6|14427.1|14425.6|269
1655482020000|2022-06-17 16:07:00|14427.1|14424.6|14427.1|14425.6|14427.1|14425.6|14426.1|14424.6|10
1655482030000|2022-06-17 16:07:10|14427|14424.6|14427.1|14425.6|14427.1|14425.6|14427|14424.6|6
1655482040000|2022-06-17 16:07:20|14426.2|14424.7|14427.1|14425.6|14427.1|14425.6|14426.1|14424.6|11
1655482050000|2022-06-17 16:07:30|||||||||2
1655482060000|2022-06-17 16:07:40|14428.1|14426.5|14428.1|14426.6|14428.1|14426.6|14428|14426.5|11
1655482070000|2022-06-17 16:07:50|14427.1|14425.6|14428.1|14426.6|14428.1|14426.6|14427.1|14425.6|7
1655482080000|2022-06-17 16:08:00|14427.1|14425.6|14428.1|14426.6|14428.1|14426.6|14427.1|14425.6|15
1655482090000|2022-06-17 16:08:10|14427.1|14425.6|14428.1|14426.6|14428.1|14426.6|14427.1|14425.6|11
1655482100000|2022-06-17 16:08:20|14428|14425.6|14427.1|14425.6|14428|14426.6|14427.1|14425.6|6
1655482110000|2022-06-17 16:08:30|14426.1|14424.6|14426.1|14424.6|14427.1|14425.6|14426|14423.5|105
1655482120000|2022-06-17 16:08:40|14428.1|14425.6|14429.1|14427.6|14429.1|14427.6|14427.1|14425.6|71
1655482130000|2022-06-17 16:08:50|||||||||82
1655482140000|2022-06-17 16:09:00|14429|14427.5|14430.1|14428.6|14430.1|14428.6|14429|14426.6|44
1655482150000|2022-06-17 16:09:10|14430.2|14428.7|14432.1|14429.6|14432.1|14430.6|14430.2|14428.7|22
1655482160000|2022-06-17 16:09:20|14431.1||14431.1||14431.1||14431.1||101
1655482170000|2022-06-17 16:09:30|14431|14429.5|14430.1|14428.6|14431|14429.5|14429.1|14427.6|57
1655482180000|2022-06-17 16:09:40|14429.1|14427.6|14427.1|14425.6|14429.1|14427.6|14427.1|14425.6|53
1655482190000|2022-06-17 16:09:50|14428.1|14426.5|14428.1|14426.6|14428.1|14426.6|14427.1|14425.5|56
1655482200000|2022-06-17 16:10:00|14427.1|14425.6|14427.1|14425.6|14427.1|14425.6|14427.1|14425.6|166
1655482210000|2022-06-17 16:10:10|14428.1|14426.6|14428.1|14426.6|14428.1|14426.6|14428|14425.6|33
1655482220000|2022-06-17 16:10:20|14427.1|14425.6|14428.1|14426.6|14428.1|14426.6|14427.1|14425.6|9
1655482230000|2022-06-17 16:10:30|14428|14426.5|14427.1|14425.6|14428|14426.5|14427.1|14425.6|1
1655482240000|2022-06-17 16:10:40|14428.1|14426.6|14428.1|14426.6|14429.1|14427.6|14428.1|14426.6|6
1655482250000|2022-06-17 16:10:50|14429.1|14427.6|14430.1|14428.6|14430.1|14428.6|14429.1|14427.6|18
1655482260000|2022-06-17 16:11:00|14429.1|14427.6|14428.1|14426.6|14429.1|14427.6|14428.1|14426.6|26
1655482270000|2022-06-17 16:11:10|14429.1|14427.6|14429.1|14427.6|14429.1|14427.6|14428.1|14426.6|22
1655482280000|2022-06-17 16:11:20|14430.1|14428.6|14431.1|14429.6|14431.1|14429.6|14430.1|14428.6|21
1655482290000|2022-06-17 16:11:30|14430.1|14428.6|14431.1|14429.6|14431.1|14429.6|14430.1|14428.5|23
1655482300000|2022-06-17 16:11:40|14432.1||14432.1||14432.1||14432.1||19
1655482310000|2022-06-17 16:11:50|14431.1|14430.6|14432.1|14430.6|14432.1|14430.6|14431.1|14430.6|4
1655482320000|2022-06-17 16:12:00|14432|14429.6|14430.1|14428.6|14432.1|14430.6|14430.1|14428.6|18
1655482330000|2022-06-17 16:12:10|14430|14427.5|14430.1|14428.6|14430.1|14428.6|14429.1|14427.5|33
1655482340000|2022-06-17 16:12:20|14429.1|14427.6|14430.1|14428.6|14431.1|14429.6|14429.1|14427.6|25
1655482350000|2022-06-17 16:12:30|14431.1|14429.6|14431.1|14429.6|14431.1|14429.6|14430.1|14428.6|28
1655482360000|2022-06-17 16:12:40|14432.1||14431.1||14432.1||14431.1||30
1655482370000|2022-06-17 16:12:50|14430.1|14428.6|14430.1|14428.6|14430.1|14428.6|14430.1|14428.6|8
1655482380000|2022-06-17 16:13:00|14431.1|14428.5|14431.1|14429.6|14431.1|14429.6|14430.1|14428.5|21
1655482390000|2022-06-17 16:13:10|14430.1|14428.6|14430.1|14428.6|14430.1|14428.6|14429.1|14427.6|362
1655482400000|2022-06-17 16:13:20|14429.1|14427.6|14430.1|14427.6|14430.1|14428.6|14429.1|14427.6|16
1655482410000|2022-06-17 16:13:30|14431.1|14428.6|14430.1|14428.6|14431.1|14429.1|14430.1|14427.6|4
1655482420000|2022-06-17 16:13:40|14431.1|14429.6|14431.1|14429.6|14431.1|14429.6|14431.1|14429.6|12
1655482430000|2022-06-17 16:13:50|14430.1|14428.6|14430.1|14428.6|14431.1|14429.6|14430.1|14428.5|4
1655482440000|2022-06-17 16:14:00|14431.1|14429.6|14431.1|14429.6|14431.1|14429.6|14430.1|14428.6|29
1655482450000|2022-06-17 16:14:10|14432.1||14431.1||14432.1||14431.1||11
1655482460000|2022-06-17 16:14:20|14430.1|14428.6|14430.1|14428.6|14430.1|14428.6|14430.1|14428.6|4
1655482470000|2022-06-17 16:14:30|14431.1|14429.6|14430.1|14428.6|14431.1|14429.6|14430.1|14428.6|20
1655482480000|2022-06-17 16:14:40|14429.1|14427.6|14429.1|14427.6|14430.1|14428.6|14429.1|14427.5|69
1655482490000|2022-06-17 16:14:50|14430.1|14428.6|14427.1|14425.6|14430.1|14428.6|14427.1|14425.6|63
1655482500000|2022-06-17 16:15:00|14428|14426.5|14428.1|14426.6|14429.1|14427.6|14427.1|14425.6|69
1655482510000|2022-06-17 16:15:10|14428|14426.5|14429.1|14427.6|14429.1|14427.6|14428|14426.5|99
1655482520000|2022-06-17 16:15:20|14428.1|14426.6|14427.1|14425.6|14428.1|14426.6|14427.1|14425.6|44
1655482530000|2022-06-17 16:15:30|14428.1|14426.6|14427.1|14425.6|14428.1|14426.6|14427.1|14425.6|21
1655482540000|2022-06-17 16:15:40|14428.1|14426.6|14428.1|14426.6|14429.1|14426.6|14428.1|14426.6|40
1655482550000|2022-06-17 16:15:50|14429.1|14427.5|14429.1|14426.6|14429.5|14427.5|14428.1|14426.6|13
1655482560000|2022-06-17 16:16:00|14428.1|14427.5|14431.1|14429.6|14431.1|14429.6|14428.1|14426.6|71
1655482570000|2022-06-17 16:16:10|14432|14429.5|14431.1|14429.6|14432.1|14429.6|14431.1|14429.5|10
1655482580000|2022-06-17 16:16:20||14428.6||14429.6||14429.6||14428.6|18
1655482590000|2022-06-17 16:16:30|||||||||7
1655482600000|2022-06-17 16:16:40|14432.1|14430.6|14432.1|14430.6|14432.1|14430.6|14432.1|14430.6|17
1655482610000|2022-06-17 16:16:50|||||||||6
1655482620000|2022-06-17 16:17:00|14431.1|14429.6|14432.1|14430.6|14432.1|14430.6|14431.1|14429.6|29
1655482630000|2022-06-17 16:17:10|||||||||1
1655482640000|2022-06-17 16:17:20|14431.1|14429.6|14431.1|14429.6|14431.1|14429.6|14430.1|14428.6|34
1655482650000|2022-06-17 16:17:30|14430.1|14428.6|14429.1|14427.6|14430.1|14428.6|14429.1|14427.6|32
1655482660000|2022-06-17 16:17:40|14430.1|14428.6|14428.1|14426.6|14430.4|14428.6|14428.1|14426.6|38
1655482670000|2022-06-17 16:17:50|14429.1|14427.6|14428.1|14426.6|14429.1|14427.6|14428.1|14426.6|16
1655482680000|2022-06-17 16:18:00|14429.1|14427.6|14428.1|14426.6|14429.1|14427.6|14428.1|14426.6|12
1655482690000|2022-06-17 16:18:10|14429.1|14427.6|14430.1|14428.6|14430.1|14428.6|14429.1|14427.6|61
1655482700000|2022-06-17 16:18:20|14431.1|14429.6|14429.1|14427.6|14431.1|14429.6|14428.1|14426.6|17
1655482710000|2022-06-17 16:18:30|14428.1|14426.6|14429|14427.5|14429.1|14427.5|14428|14426.5|17
1655482720000|2022-06-17 16:18:40|14428.9|14427.4|14429|14427.5|14429|14427.5|14428|14426.5|10
1655482730000|2022-06-17 16:18:50|14429.2|14427.7|14429|14427.5|14429.2|14427.7|14429|14427.5|15
1655482740000|2022-06-17 16:19:00|||||||||1
1655482750000|2022-06-17 16:19:10|14428|14426.5|14429|14426.5|14429|14427.5|14428|14426.5|11
1655482760000|2022-06-17 16:19:20|14428.1|14426.6|14429|14427.5|14429|14427.5|14428|14426.5|1
1655482770000|2022-06-17 16:19:30||14426.5||14427.5||14427.5||14426.5|64
1655482780000|2022-06-17 16:19:40||14426.5||14426.5||14426.5||14426.5|3
1655482790000|2022-06-17 16:19:50|14428.1|14426.6|14428|14426.5|14429|14427.5|14428|14426.5|72
1655482800000|2022-06-17 16:20:00|14429|14427.5|14430|14428.5|14430|14428.5|14429|14427.5|55
1655482810000|2022-06-17 16:20:10|14431|14429.5|14432|14430.5|14432|14430.5|14431|14429.5|13
1655482820000|2022-06-17 16:20:20|14431|14429.5|14431|14429.5|14432|14430.5|14431|14429.5|8
1655482830000|2022-06-17 16:20:30|||||||||1
1655482840000|2022-06-17 16:20:40|14431.9|14430.4|14430|14428.5|14432|14430.5|14430|14428.5|10
1655482850000|2022-06-17 16:20:50|14429|14427.5|14428|14426.5|14430|14428.5|14428|14426.5|27
1655482860000|2022-06-17 16:21:00|14429|14427.5|14429|14427.5|14429|14427.5|14429|14427.5|32
1655482870000|2022-06-17 16:21:10|14430|14428.4|14430|14428.5|14430|14428.5|14429.9|14428.4|4
1655482880000|2022-06-17 16:21:20|14431|14428.6|14430.1|14428.6|14431|14428.6|14430.1|14428.6|7
1655482890000|2022-06-17 16:21:30|14430|14428.5|14431|14429.5|14431|14429.5|14430|14428.5|16
1655482900000|2022-06-17 16:21:40|14430.1|14428.6|14430|14428.5|14431|14429.5|14430|14428.5|29
1655482910000|2022-06-17 16:21:50|14430.1|14428.6|14430|14428.5|14430.1|14428.6|14430|14428.5|14
1655482930000|2022-06-17 16:22:10|||||||||1
1655482940000|2022-06-17 16:22:20|14431|14429.5|14432|14429.5|14432|14429.5|14431|14429.5|45
1655482950000|2022-06-17 16:22:30||14430.5||14430.5||14430.5||14430.5|0
1655482980000|2022-06-17 16:23:00|14431|14429.5|14430|14428.5|14431|14429.5|14430|14428.5|97
1655482990000|2022-06-17 16:23:10|14429|14427.5|14429|14427.5|14429|14427.5|14427|14425.5|31
1655483000000|2022-06-17 16:23:20|14428|14426.5|14428|14426.5|14428|14427.5|14428|14426.5|53
1655483010000|2022-06-17 16:23:30|14428.9|14427.4|14429|14427.5|14430|14428.5|14428|14426.5|12
1655483020000|2022-06-17 16:23:40|14428.1|14426.5|14429|14427.5|14429|14427.5|14428|14426.5|12
1655483030000|2022-06-17 16:23:50|14428.1|14426.5|14429|14427.5|14430|14427.6|14428|14426.5|7
1655483040000|2022-06-17 16:24:00|14430|14426.5|14428|14426.5|14430|14426.5|14428|14426.5|7
1655483050000|2022-06-17 16:24:10|14427|14425.5|14427|14425.5|14428|14425.5|14427|14425.5|9
1655483060000|2022-06-17 16:24:20|14428|14426.5|14428|14426.5|14428|14426.5|14428|14425.5|1
1655483070000|2022-06-17 16:24:30|14427|14425.5|14428|14426.5|14428|14426.5|14427|14425.5|3
1655483080000|2022-06-17 16:24:40|14428.1|14425.5|14428|14425.5|14428.1|14426.5|14428|14425.5|12
1655483090000|2022-06-17 16:24:50|14427.1|14425.6|14427|14425.5|14428|14425.6|14427|14425.5|7
1655483100000|2022-06-17 16:25:00|||||||||11
1655483110000|2022-06-17 16:25:10||14424.5||14425.5||14425.5||14424.5|0
1655483120000|2022-06-17 16:25:20||14424.5||14425.5||14425.5||14424.5|6
1655483130000|2022-06-17 16:25:30|14428|14426.5|14431|14429.5|14431|14429.5|14428|14426.5|15
1655483140000|2022-06-17 16:25:40|14432|14429.6|14430|14428.5|14432.1|14430.6|14430|14428.5|45
1655483150000|2022-06-17 16:25:50|14431||14430||14431||14430||0
1655483160000|2022-06-17 16:26:00|14430.9|14427.5|14431|14428.5|14431|14429.5|14430|14427.5|37
1655483170000|2022-06-17 16:26:10|14430|14427.6|14430|14428.5|14430.1|14428.5|14429|14427.5|4
1655483180000|2022-06-17 16:26:20|14431|14429.5|14431|14429.5|14431|14429.5|14431|14429.5|1
1655483190000|2022-06-17 16:26:30|14430|14428.5|14429|14426.5|14430|14428.5|14429|14426.5|6
1655483200000|2022-06-17 16:26:40||14427.5||14427.5||14427.5||14427.5|0
1655483210000|2022-06-17 16:26:50|14430|14427.6|14429|14427.5|14430|14427.6|14428|14426.5|10
1655483220000|2022-06-17 16:27:00|||||||||3
1655483230000|2022-06-17 16:27:10|||||||||1
1655483250000|2022-06-17 16:27:30|14430|14428.5|14428|14426.5|14430|14428.5|14428|14426.5|19
1655483260000|2022-06-17 16:27:40|14427.5|14425.5|14428|14426.5|14428|14426.5|14427|14425.5|9
1655483270000|2022-06-17 16:27:50|14429|14427.5|14428|14425.5|14429|14427.5|14428|14425.5|2
1655483280000|2022-06-17 16:28:00|14429|14426.5|14430|14427.5|14430|14428.5|14428.1|14426.5|96
1655483290000|2022-06-17 16:28:10|14431|14428.5|14430|14428.5|14431|14429.5|14430|14428.5|4
1655483300000|2022-06-17 16:28:20|||||||||7
1655483310000|2022-06-17 16:28:30|14431||14431||14431||14431||4
1655483320000|2022-06-17 16:28:40|14430|14429.5|14432|14430.5|14432|14430.5|14430|14429.5|8
1655483330000|2022-06-17 16:28:50|14433|14431.5|14433|14431.5|14433|14431.5|14433|14431.5|0
1655483340000|2022-06-17 16:29:00|14434|14431.6|14433|14431.5|14434|14431.6|14433|14430.5|38
1655483350000|2022-06-17 16:29:10||14430.5||14430.5||14430.5||14430.5|31
1655483360000|2022-06-17 16:29:20|14434|14431.5|14434|14432.5|14434|14432.5|14433.1|14431.1|38
1655483370000|2022-06-17 16:29:30|14433.1|14431.6|14434|14431.5|14434|14432.5|14433.1|14431.5|64
1655483380000|2022-06-17 16:29:40|14433.1|14431.6|14432|14430.5|14433.1|14431.6|14432|14430.5|5
1655483390000|2022-06-17 16:29:50|14433|14431.5|14432|14430.5|14433|14431.5|14432|14430.5|4
1655483400000|2022-06-17 16:30:00|14431|14429.5|14431|14429.5|14432|14429.6|14431|14428.5|47
1655483410000|2022-06-17 16:30:10|14430|14428.5|14429|14427.5|14430|14428.5|14429|14427.5|22
1655483420000|2022-06-17 16:30:20|14428|14426.5|14429|14427.5|14429|14427.5|14428|14426.5|79
1655483430000|2022-06-17 16:30:30||14426.5||14426.5||14426.5||14426.5|12
1655483440000|2022-06-17 16:30:40|14430|14427.5|14430|14428.5|14430|14428.5|14430|14427.5|12
1655483450000|2022-06-17 16:30:50|14429|14427.5|14428|14426.5|14429|14428.5|14427|14425.5|24
1655483460000|2022-06-17 16:31:00||14425.5||14426.5||14426.5||14425.5|25
1655483470000|2022-06-17 16:31:10|14429|14427.5|14429|14427.5|14429|14427.5|14429|14427.5|3
1655483480000|2022-06-17 16:31:20|14430|14428.5|14430|14428.5|14430|14428.5|14430|14428.5|4
1655483490000|2022-06-17 16:31:30|14431|14429.5|14431|14428.5|14431|14429.5|14430|14428.5|18
1655483500000|2022-06-17 16:31:40|14430|14429.5|14431|14428.5|14431|14429.5|14430|14428.5|3
1655483510000|2022-06-17 16:31:50||14429.5||14429.5||14429.5||14429.5|0
1655483520000|2022-06-17 16:32:00|14430|14428.5|14430|14428.5|14430|14428.5|14430|14427.5|24
1655483530000|2022-06-17 16:32:10|||||||||2
1655483540000|2022-06-17 16:32:20|14431|14429.5|14431|14429.5|14431|14429.5|14431|14429.5|5
1655483550000|2022-06-17 16:32:30|14430|14428.5|14429|14427.5|14430|14428.5|14429|14427.5|24
1655483560000|2022-06-17 16:32:40|14428|14426.5|14428|14426.5|14428|14426.5|14428|14426.5|1
1655483580000|2022-06-17 16:33:00|14428.1|14426.6|14428|14426.5|14429|14426.6|14428|14425.5|30
1655483590000|2022-06-17 16:33:10|14429|14427.5|14429|14426.5|14429|14427.5|14428|14426.5|14
1655483600000|2022-06-17 16:33:20|||||||||1
1655483610000|2022-06-17 16:33:30||14427.5||14427.5||14427.5||14427.5|18
1655483620000|2022-06-17 16:33:40|||||||||7
1655483630000|2022-06-17 16:33:50|14429.1|14426.6|14429|14427.5|14429.1|14427.5|14429|14426.5|1
1655483640000|2022-06-17 16:34:00|14428.1|14426.5|14429|14427.5|14429|14427.5|14428|14426.5|5
1655483650000|2022-06-17 16:34:10||14426.5||14426.5||14427.5||14426.5|0
1655483660000|2022-06-17 16:34:20|14428|14427.4|14429|14426.5|14429|14427.5|14428|14426.5|13
1655483670000|2022-06-17 16:34:30|14428||14429||14429||14428||16
1655483680000|2022-06-17 16:34:40||14427.5||14427.5||14427.5||14426.5|14
1655483690000|2022-06-17 16:34:50|14430|14426.5|14431|14428.5|14431|14428.5|14430|14426.5|2
1655483700000|2022-06-17 16:35:00|14430|14429.5|14430|14427.5|14430|14429.5|14430|14427.5|14
1655483710000|2022-06-17 16:35:10|14429.1|14427.6|14430|14427.5|14430|14427.6|14429|14427.5|4
1655483720000|2022-06-17 16:35:20||14428.5||14428.5||14428.5||14428.5|0
1655483740000|2022-06-17 16:35:40|14430.1|14427.5|14430|14427.5|14430.1|14428.5|14430|14427.5|9
1655483750000|2022-06-17 16:35:50|14430.1|14427.6|14430|14428.5|14430.1|14428.5|14430|14427.6|0
1655483760000|2022-06-17 16:36:00|14431|14429.5|14432|14430.5|14432|14430.5|14431|14429.5|8
1655483770000|2022-06-17 16:36:10|14432.1|14430.6|14432|14430.5|14433|14430.6|14432|14430.5|43
1655483780000|2022-06-17 16:36:20|14433|14431.5|14434|14431.5|14435|14432.5|14433|14431.5|14
1655483790000|2022-06-17 16:36:30|14433.1|14431.6|14434|14432.5|14434|14432.5|14433|14431.5|50
1655483810000|2022-06-17 16:36:50|14434.1|14432.6|14435|14433.5|14435.9|14434.4|14434.1|14432.6|35
1655483820000|2022-06-17 16:37:00|14435.9|14434.4|14435|14433.5|14435.9|14434.4|14435|14433.4|17
1655483830000|2022-06-17 16:37:10|14435.9|14434.4|14435|14433.5|14435.9|14434.4|14435|14433.4|65
1655483840000|2022-06-17 16:37:20|14435.9|14434.4|14435.9|14433.4|14435.9|14434.4|14435|14433.4|11
1655483850000|2022-06-17 16:37:30|14436.9|14434.4|14435.9|14434.4|14436.9|14434.4|14435.9|14434.4|6
1655483860000|2022-06-17 16:37:40|14435|14433.4|14435|14433.5|14435|14434.4|14435|14433.4|19
1655483870000|2022-06-17 16:37:50|14434|14432.5|14434|14432.5|14435|14433.5|14434|14432.5|19
1655483880000|2022-06-17 16:38:00|14433|14431.5|14434|14432.5|14434|14432.5|14433|14431.5|72
1655483890000|2022-06-17 16:38:10|14433.9|14432.4|14434|14432.5|14434|14432.5|14433.9|14431.5|18
1655483900000|2022-06-17 16:38:20|14433.1|14431.5|14434|14431.5|14434.1|14432.5|14433|14431.5|5
1655483910000|2022-06-17 16:38:30|14433.1|14431.6|14431|14429.5|14434|14431.6|14431|14429.5|21
1655483920000|2022-06-17 16:38:40|14432||14432||14432||14432||6
1655483930000|2022-06-17 16:38:50||14430.5||14430.5||14430.5||14430.5|0
1655483940000|2022-06-17 16:39:00|||||||||29
1655483950000|2022-06-17 16:39:10|||||||||1
1655483960000|2022-06-17 16:39:20|14433|14429.5|14433|14431.5|14433|14431.5|14433|14429.5|15
1655483970000|2022-06-17 16:39:30|14432|14430.5|14433|14431.5|14433|14431.5|14432|14430.5|3
1655483980000|2022-06-17 16:39:40|14434|14430.5|14434|14432.5|14434|14432.5|14434|14430.5|55
1655483990000|2022-06-17 16:39:50|14433|14431.5|14433|14431.5|14433|14431.5|14433|14431.5|4
1655484000000|2022-06-17 16:40:00|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|5
1655484010000|2022-06-17 16:40:10|14432.1|14430.5|14432|14430.5|14432.1|14431.5|14432|14430.5|7
1655484020000|2022-06-17 16:40:20|14433||14432||14433||14432||1
1655484030000|2022-06-17 16:40:30|14433|14431.5|14433|14431.5|14433|14431.5|14433|14431.5|3
1655484040000|2022-06-17 16:40:40|14434|14431.6|14433|14431.5|14434|14431.6|14433|14431.5|3
1655484050000|2022-06-17 16:40:50|14433.9|14432.4|14435|14433.5|14435|14433.5|14433.9|14432.4|51
1655484060000|2022-06-17 16:41:00|14434|14432.5|14435|14432.5|14435|14432.5|14434|14432.5|16
1655484070000|2022-06-17 16:41:10|14434.9|14433.4|14436|14433.5|14436|14434.4|14434.9|14433.4|28
1655484080000|2022-06-17 16:41:20|14435.8|14434.3|14435.9|14434.4|14436.8|14434.4|14435|14433.4|16
1655484090000|2022-06-17 16:41:30|14435|14433.5|14435|14433.5|14435.9|14433.5|14435|14433.4|16
1655484110000|2022-06-17 16:41:50|14434|14432.5|14435|14433.5|14435|14433.5|14434|14432.5|24
1655484120000|2022-06-17 16:42:00|14434|14432.5|14434|14432.5|14434|14432.5|14434|14432.5|6
1655484130000|2022-06-17 16:42:10|14435|14433.5|14434|14432.5|14435|14433.5|14434|14432.5|10
1655484140000|2022-06-17 16:42:20|14433|14431.5|14434|14432.5|14434|14432.5|14433|14431.5|11
1655484150000|2022-06-17 16:42:30|14433.1|14431.5|14435|14432.5|14435|14433.5|14433.1|14431.5|11
1655484160000|2022-06-17 16:42:40|14434.9|14433.4|14435|14433.5|14435|14433.5|14434.9|14432.5|3
1655484170000|2022-06-17 16:42:50|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|1
1655484180000|2022-06-17 16:43:00|14434|14432.5|14435.9|14434.4|14435.9|14434.4|14434|14432.5|30
1655484190000|2022-06-17 16:43:10|14436.8|14435.3|14436.8|14435.3|14437.8|14436.3|14436.8|14435.3|43
1655484220000|2022-06-17 16:43:40|||||||||2
1655484230000|2022-06-17 16:43:50|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|5
1655484240000|2022-06-17 16:44:00|14436.8|14435.3|14434.9|14433.4|14436.8|14435.3|14434.9|14433.4|26
1655484250000|2022-06-17 16:44:10|14434|14432.5|14434.9|14433.4|14434.9|14433.4|14434|14432.5|56
1655484260000|2022-06-17 16:44:20|14434|14432.5|14434.9|14433.4|14435.9|14434.4|14434|14432.4|56
1655484270000|2022-06-17 16:44:30|14434|14432.4|14434|14432.5|14434.9|14433.4|14434|14432.4|2
1655484280000|2022-06-17 16:44:40|14433.9|14432.4|14434|14432.5|14434.9|14433.4|14433.9|14432.4|11
1655484290000|2022-06-17 16:44:50|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|9
1655484300000|2022-06-17 16:45:00|14434|14432.4|14435.9|14434.4|14435.9|14434.4|14434|14432.4|79
1655484310000|2022-06-17 16:45:10|14435.8|14433.4|14434.9|14433.4|14435.9|14434.4|14434.9|14433.4|89
1655484320000|2022-06-17 16:45:20|14434|14432.5|14434.9|14433.4|14435.9|14434.4|14434|14432.4|44
1655484330000|2022-06-17 16:45:30|14435.9|14434.4|14434.9|14433.4|14435.9|14434.4|14434.9|14433.4|19
1655484340000|2022-06-17 16:45:40||14432.4||14432.4||14432.4||14432.4|1
1655484350000|2022-06-17 16:45:50||14433.4||14433.4||14433.4||14433.4|5
1655484360000|2022-06-17 16:46:00|14435.8|14434.3|14434.9|14433.4|14435.9|14434.4|14434.9|14433.4|9
1655484370000|2022-06-17 16:46:10|||||||||10
1655484380000|2022-06-17 16:46:20|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|8
1655484400000|2022-06-17 16:46:40|14436.8|14435.3|14436.8|14434.3|14436.8|14435.3|14436.8|14434.3|21
1655484410000|2022-06-17 16:46:50|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|14435.8|14433.4|2
1655484420000|2022-06-17 16:47:00|14435|14433.5|14435|14432.5|14435|14433.5|14434.9|14432.5|18
1655484430000|2022-06-17 16:47:10|14434.9|14432.4|14434|14432.5|14434.9|14432.5|14434|14432.4|10
1655484440000|2022-06-17 16:47:20|14433.9|14432.4|14434|14431.5|14434|14432.5|14433.9|14431.5|4
1655484450000|2022-06-17 16:47:30|14433|14432.5|14434|14431.5|14434|14432.5|14433|14431.5|18
1655484460000|2022-06-17 16:47:40|14433|14432.5|14434|14432.5|14434|14432.5|14433|14431.5|8
1655484480000|2022-06-17 16:48:00|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|26
1655484490000|2022-06-17 16:48:10|14434|14432.4|14434.9|14433.4|14434.9|14433.4|14434|14432.4|17
1655484500000|2022-06-17 16:48:20|14434|14432.5|14434.9|14433.4|14434.9|14433.4|14434|14432.5|17
1655484510000|2022-06-17 16:48:30|||||||||6
1655484520000|2022-06-17 16:48:40|||||||||41
1655484530000|2022-06-17 16:48:50|14434|14432.4|14433.9|14432.4|14434|14432.5|14433.9|14432.4|6
1655484540000|2022-06-17 16:49:00|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|15
1655484580000|2022-06-17 16:49:40|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|20
1655484590000|2022-06-17 16:49:50|14432|14430.5|14433|14431.5|14433|14431.5|14431.1|14429.6|48
1655484600000|2022-06-17 16:50:00|14434|14432.5|14434|14432.5|14434|14432.5|14434|14432.5|2
1655484610000|2022-06-17 16:50:10|14433|14431.5|14432|14430.5|14433|14431.5|14432|14430.5|11
1655484620000|2022-06-17 16:50:20|||||||||10
1655484630000|2022-06-17 16:50:30|14433|14431.5|14434|14431.5|14434|14432.5|14433|14431.5|14
1655484640000|2022-06-17 16:50:40|14433|14432.5|14434|14431.5|14434|14432.5|14433|14431.5|0
1655484650000|2022-06-17 16:50:50|14434.9|14432.5|14434.9|14433.4|14434.9|14433.4|14434.9|14432.5|9
1655484660000|2022-06-17 16:51:00|14434|14432.5|14434.9|14432.4|14435|14432.5|14434|14432.4|8
1655484670000|2022-06-17 16:51:10|14434|14432.5|14434|14432.5|14434|14432.5|14434|14432.5|0
1655484700000|2022-06-17 16:51:40|14433|14431.5|14433|14431.5|14433|14431.5|14433|14431.5|12
1655484710000|2022-06-17 16:51:50|14432.9|14430.5|14432|14430.5|14433|14431.5|14432|14430.5|11
1655484720000|2022-06-17 16:52:00|14432.1|14430.6|14432|14430.5|14433|14431.5|14432|14430.5|12
1655484730000|2022-06-17 16:52:10|14433|14431.5|14433|14430.5|14433|14431.5|14433|14430.5|6
1655484740000|2022-06-17 16:52:20|14432|14431.5|14433|14431.5|14433|14431.5|14432|14430.5|2
1655484750000|2022-06-17 16:52:30||14430.5||14430.5||14430.5||14430.5|0
1655484760000|2022-06-17 16:52:40|14432.9|14431.4|14433|14430.5|14433|14431.5|14432.9|14430.5|0
1655484770000|2022-06-17 16:52:50|14432||14432||14432||14432||0
1655484780000|2022-06-17 16:53:00|14433|14431.5|14433|14431.5|14433|14431.5|14433|14431.5|13
1655484790000|2022-06-17 16:53:10|14432.9|14431.4|14432|14430.5|14433|14431.4|14432|14430.5|9
1655484800000|2022-06-17 16:53:20|14433|14431.5|14433|14430.5|14433|14431.5|14432|14430|10
1655484810000|2022-06-17 16:53:30|14432||14432||14432||14432||0
1655484820000|2022-06-17 16:53:40|14431.9|14429.5|14432|14430.5|14432|14430.5|14431.9|14429.5|15
1655484840000|2022-06-17 16:54:00|14431|14429.5|14431|14429.5|14432|14430.5|14431|14429.4|11
1655484850000|2022-06-17 16:54:10|||||||||10
1655484860000|2022-06-17 16:54:20|||||||||2
1655484870000|2022-06-17 16:54:30|14432|14430.5|14431|14429.5|14432|14430.5|14431|14429.5|36
1655484880000|2022-06-17 16:54:40|14432||14432||14432||14432||8
1655484890000|2022-06-17 16:54:50|14431|14430.5|14432|14430.5|14432|14430.5|14431|14429.5|15
1655484900000|2022-06-17 16:55:00|14431.9|14430.4|14432|14429.5|14432|14430.5|14431.9|14429.5|26
1655484910000|2022-06-17 16:55:10|14431|14430.4|14431|14429.5|14432|14430.5|14431|14429.5|3
1655484920000|2022-06-17 16:55:20|14430|14428.5|14431|14428.5|14431|14429.5|14430|14428.5|71
1655484930000|2022-06-17 16:55:30|14430|14428.4|14431|14429.5|14431|14429.5|14430|14428.4|4
1655484940000|2022-06-17 16:55:40|||||||||25
1655484950000|2022-06-17 16:55:50|||||||||3
1655484960000|2022-06-17 16:56:00||14428.5||14429.5||14429.5||14428.5|9
1655484970000|2022-06-17 16:56:10|14430.9|14428.5|14430|14428.5|14430.9|14428.5|14430|14428.4|2
1655484990000|2022-06-17 16:56:30|14430.9|14429.4|14431|14428.5|14431|14429.5|14430.9|14428.5|37
1655485000000|2022-06-17 16:56:40|14430|14429.5|14431|14429.5|14431|14429.5|14430|14429.5|15
1655485010000|2022-06-17 16:56:50|14431.1|14429.6|14431|14429.5|14432|14430.5|14431|14429.5|26
1655485020000|2022-06-17 16:57:00|14432|14430.5|14432|14430.5|14432|14430.5|14432|14430.5|10
1655485030000|2022-06-17 16:57:10|14431|14429.5|14430.9|14428.4|14431|14429.5|14430.9|14428.4|24
1655485040000|2022-06-17 16:57:20|14431|14428.5|14429|14427.5|14431|14428.5|14429|14427.5|38
1655485050000|2022-06-17 16:57:30|||||||||10
1655485060000|2022-06-17 16:57:40|14428.9|14427.4|14428|14426.5|14428.9|14427.4|14428|14426.5|16
1655485070000|2022-06-17 16:57:50|14427|14425.5|14429|14426.5|14429|14426.5|14427|14425.5|17
1655485080000|2022-06-17 16:58:00|14428|14427.5|14429|14427.5|14429|14427.5|14428|14426.5|16
1655485090000|2022-06-17 16:58:10|14428.1|14426.6|14429|14427.5|14429|14427.5|14428.1|14426.5|17
1655485100000|2022-06-17 16:58:20|14428.9|14427.4|14429|14426.5|14429|14427.4|14428|14426.5|33
1655485110000|2022-06-17 16:58:30|14428|14427.5|14428|14425.5|14428|14427.5|14427|14425.5|55
1655485120000|2022-06-17 16:58:40|14427.9|14426.4|14428|14425.5|14428|14426.5|14427.9|14425.5|0
1655485130000|2022-06-17 16:58:50|14427||14427||14427||14427||0
1655485140000|2022-06-17 16:59:00|14426.9|14425.4|14426|14424.5|14427|14425.5|14426|14424.5|7
1655485150000|2022-06-17 16:59:10|14427|14425.5|14428|14425.5|14428|14426.5|14427|14425.5|65
1655485160000|2022-06-17 16:59:20|14427|14426.5|14428|14425.5|14428|14426.5|14427|14425.4|7
1655485170000|2022-06-17 16:59:30|14427|14426.5|14427|14425.5|14427|14426.5|14427|14425.5|24
1655485180000|2022-06-17 16:59:40|||||||||11
1655485190000|2022-06-17 16:59:50|||||||||3
1655485200000|2022-06-17 17:00:00|||||||||12
1655485210000|2022-06-17 17:00:10|14428|14426.4|14429|14427.5|14429|14427.5|14427.9|14426.4|13
1655485220000|2022-06-17 17:00:20|14428|14426.5|14428|14426.5|14428|14426.5|14428|14426.5|6
1655485240000|2022-06-17 17:00:40|||||||||1
1655485250000|2022-06-17 17:00:50|14429|14427.5|14429|14427.5|14429|14427.5|14428|14426.5|13
1655485260000|2022-06-17 17:01:00||14426.5||14427.5||14427.5||14426.5|5
1655485270000|2022-06-17 17:01:10|14428|14426.5|14428|14426.5|14428|14426.5|14428|14426.5|4
1655485290000|2022-06-17 17:01:30|14427.9|14425.5|14428|14426.5|14428|14426.5|14427.9|14425.5|10
1655485300000|2022-06-17 17:01:40|14429|14427.4|14429|14427.5|14430|14428.5|14428.9|14427.4|4
1655485310000|2022-06-17 17:01:50|14430||14430||14430||14430||0
1655485320000|2022-06-17 17:02:00|14429|14427.6|14430|14428.5|14430|14428.5|14429|14427.6|9
1655485330000|2022-06-17 17:02:10|||||||||37
1655485340000|2022-06-17 17:02:20|14429.1|14427.6|14429|14427.5|14429.1|14427.6|14429|14427.5|3
1655485350000|2022-06-17 17:02:30|14430||14430||14430||14430||8
1655485360000|2022-06-17 17:02:40|14429.9|14428.4|14430|14428.5|14430|14428.5|14429.9|14428.4|0
1655485370000|2022-06-17 17:02:50|14429|14427.5|14429|14427.5|14429|14427.5|14429|14427.5|4
1655485380000|2022-06-17 17:03:00|14428|14426.5|14428|14426.5|14429|14427.5|14428|14426.5|11
1655485390000|2022-06-17 17:03:10|14428.9|14427.4|14429|14427.5|14429|14427.5|14428.9|14427.4|3
1655485400000|2022-06-17 17:03:20|14424.1|14422.6|14427|14425.5|14427|14425.5|14424.1|14422.6|297
1655485420000|2022-06-17 17:03:40|14428||14428||14428||14428||2
1655485430000|2022-06-17 17:03:50|14427|14426|14427|14425.5|14428|14426|14427|14425.5|2
1655485440000|2022-06-17 17:04:00|14428|14426.5|14428|14425.5|14428|14426.5|14427|14425.5|25
1655485450000|2022-06-17 17:04:10|14430|14427.5|14430|14428.5|14430|14428.5|14429.9|14427.5|3
1655485460000|2022-06-17 17:04:20|14429|14427.5|14429.9|14427.4|14430|14427.5|14429|14427.4|19
1655485470000|2022-06-17 17:04:30|14430|14427.5|14429|14427.5|14430|14427.5|14429|14427.5|0
1655485490000|2022-06-17 17:04:50|14428.9|14426.5|14429|14427.5|14429|14427.5|14428.9|14426.5|5
1655485500000|2022-06-17 17:05:00|14428.5|14426.5|14429|14427.5|14429|14427.5|14428|14426.5|20
1655485520000|2022-06-17 17:05:20|14430|14428.5|14430|14428.5|14430|14428.5|14430|14428.5|2
1655485530000|2022-06-17 17:05:30|14430.9|14428.4|14431|14429.5|14431|14429.5|14430.9|14428.4|95
1655485540000|2022-06-17 17:05:40|14432||14432||14432||14432||0
1655485550000|2022-06-17 17:05:50|14431.9|14429.4|14432|14429.5|14432|14430.5|14430|14428.5|25
1655485560000|2022-06-17 17:06:00|14431|14430.5|14433|14430.5|14433|14430.5|14431|14430.5|2
1655485570000|2022-06-17 17:06:10||14431.5||14431.5||14431.5||14431.5|0
1655485580000|2022-06-17 17:06:20|14432.9|14431.4|14433|14431.5|14433|14431.5|14432.9|14431.4|11
1655485590000|2022-06-17 17:06:30|14434|14432.5|14434|14432.5|14434|14432.5|14433.9|14431.4|17
1655485600000|2022-06-17 17:06:40|14434.9|14433.4|14434.9|14432.4|14434.9|14433.4|14434|14432.4|9
1655485610000|2022-06-17 17:06:50|14434|14432.5|14434.9|14432.4|14434.9|14432.5|14434|14432.4|2
1655485620000|2022-06-17 17:07:00|14434|14432.5|14434.9|14433.4|14434.9|14433.4|14434|14432.5|10
1655485640000|2022-06-17 17:07:20|14435.9|14434.4|14434.9|14433.4|14435.9|14434.4|14434.9|14433.4|8
1655485650000|2022-06-17 17:07:30|||||||||6
1655485660000|2022-06-17 17:07:40|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|14435.9|14434.4|2
1655485670000|2022-06-17 17:07:50|||||||||2
1655485680000|2022-06-17 17:08:00|14435.8|14434.3|14433|14431.5|14435.9|14434.4|14433|14431.5|32
1655485690000|2022-06-17 17:08:10|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|39
1655485700000|2022-06-17 17:08:20|14432|14430.5|14433|14431.5|14433|14431.5|14432|14430.5|2
1655485710000|2022-06-17 17:08:30|14434|14432.4|14434|14432.5|14434|14432.5|14433.9|14432.4|0
1655485720000|2022-06-17 17:08:40|14434.9|14432.4|14434.9|14433.4|14434.9|14433.4|14434.9|14432.4|1
1655485730000|2022-06-17 17:08:50|||||||||4
1655485740000|2022-06-17 17:09:00|||||||||1
1655485750000|2022-06-17 17:09:10|14435|14433.5|14435.8|14434.3|14435.8|14434.3|14435|14433.5|2
1655485760000|2022-06-17 17:09:20|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|12
1655485770000|2022-06-17 17:09:30|14434.8|14433.3|14434|14432.5|14434.8|14433.3|14434|14432.5|4
1655485780000|2022-06-17 17:09:40|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|14434.9|14433.4|33
1655485800000|2022-06-17 17:10:00|14434.8|14433.3|14434.9|14432.4|14434.9|14433.4|14434|14432.4|13
1655485810000|2022-06-17 17:10:10|14434|14432.5|14434|14432.5|14434|14432.5|14434|14432.5|0
1655485830000|2022-06-17 17:10:30|14433|14431.5|14433|14431.5|14433|14431.5|14433|14431.5|4
1655485840000|2022-06-17 17:10:40|14434|14432.5|14434|14432.5|14434|14432.5|14433|14432.5|2
1655485860000|2022-06-17 17:11:00|14433|14431.5|14434|14431.5|14434|14431.5|14433|14431.5|6
1655485870000|2022-06-17 17:11:10|14433|14431.6|14433|14431.5|14434|14432.5|14433|14431.5|4
1655485880000|2022-06-17 17:11:20|14432.8|14431.3|14433|14431.5|14433.5|14431.5|14432|14430.4|8
1655485890000|2022-06-17 17:11:30|14432|14430.5|14432|14430.5|14432|14430.5|14432|14430.5|12
1655485900000|2022-06-17 17:11:40|14431|14429.5|14432|14430.5|14432|14430.5|14431|14429.5|23
1655485910000|2022-06-17 17:11:50|14431|14429.5|14430|14428.5|14431|14429.5|14430|14428.5|12
1655485920000|2022-06-17 17:12:00|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|1
1655485930000|2022-06-17 17:12:10|||||||||1
1655485940000|2022-06-17 17:12:20|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|22
1655485950000|2022-06-17 17:12:30|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14429.9|14427.4|16
1655485970000|2022-06-17 17:12:50|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|20
1655485980000|2022-06-17 17:13:00|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|5
1655485990000|2022-06-17 17:13:10|14430.9|14429.4|14430.9|14428.4|14430.9|14429.4|14430.9|14428.4|3
1655486000000|2022-06-17 17:13:20|14431|14429.4|14429.9|14428.4|14431|14429.4|14429.9|14428.4|0
1655486020000|2022-06-17 17:13:40|14430.1|14428.6|14429.9|14428.4|14430.9|14429.4|14429.9|14428.4|27
1655486030000|2022-06-17 17:13:50|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|3
1655486040000|2022-06-17 17:14:00|||||||||2
1655486050000|2022-06-17 17:14:10|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|1
1655486060000|2022-06-17 17:14:20|14429.8|14428.3|14429.9|14428.4|14429.9|14428.4|14428.9|14427.4|12
1655486070000|2022-06-17 17:14:30|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|11
1655486080000|2022-06-17 17:14:40|14429.9|14428.4|14428.9|14427.4|14429.9|14428.4|14428.9|14427.4|20
1655486100000|2022-06-17 17:15:00|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|26
1655486110000|2022-06-17 17:15:10|14426.9|14425.4|14426.9|14425.4|14426.9|14425.4|14426.9|14425.4|10
1655486120000|2022-06-17 17:15:20|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|14426.9|14425.4|14
1655486130000|2022-06-17 17:15:30|14426.9|14425.4|14426.9|14425.4|14426.9|14425.4|14426.9|14425.4|5
1655486140000|2022-06-17 17:15:40|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|9
1655486150000|2022-06-17 17:15:50|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|1
1655486160000|2022-06-17 17:16:00|||||||||2
1655486170000|2022-06-17 17:16:10|14429|14427.5|14428.9|14427.4|14429.9|14428.4|14428.9|14427.4|5
1655486200000|2022-06-17 17:16:40||14426.4||14427.4||14427.4||14426.4|13
1655486210000|2022-06-17 17:16:50|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|1
1655486220000|2022-06-17 17:17:00|||||||||2
1655486230000|2022-06-17 17:17:10|14430|14427.5|14429.9|14428.4|14430|14428.4|14429.9|14427.4|7
1655486240000|2022-06-17 17:17:20|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|5
1655486250000|2022-06-17 17:17:30|14429|14427.5|14428.9|14427.4|14429.9|14428.4|14428.9|14427.4|13
1655486260000|2022-06-17 17:17:40|14428|14426.4|14428.9|14426.4|14428.9|14426.5|14427.9|14426.4|4
1655486280000|2022-06-17 17:18:00|14428|14426.5|14428.9|14427.4|14428.9|14427.4|14427.9|14426.4|2
1655486310000|2022-06-17 17:18:30|||||||||4
1655486320000|2022-06-17 17:18:40|14429.9|14428.4|14428.9|14427.4|14429.9|14428.4|14428.9|14427.4|5
1655486390000|2022-06-17 17:19:50|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|1
1655486400000|2022-06-17 17:20:00|||||||||5
1655486440000|2022-06-17 17:20:40|14428.9||14428.9||14428.9||14428.9||3
1655486450000|2022-06-17 17:20:50||14427.4||14426.4||14427.4||14426.4|0
1655486460000|2022-06-17 17:21:00|14429.9|14427.4|14429.9|14427.4|14429.9|14428.4|14428.9|14427.4|35
1655486470000|2022-06-17 17:21:10|14429|14427.5|14428.9|14427.4|14429|14427.5|14428.9|14426.4|0
1655486480000|2022-06-17 17:21:20|||||||||2
1655486490000|2022-06-17 17:21:30|14429|14426.5|14428.9|14426.4|14429|14426.5|14428.9|14426.4|0
1655486500000|2022-06-17 17:21:40|14428|14426.5|14427.9|14426.4|14428.9|14426.5|14427.9|14426.4|2
1655486510000|2022-06-17 17:21:50|14428.9|14427.4|14427.9|14426.4|14428.9|14427.4|14427.9|14426.4|4
1655486520000|2022-06-17 17:22:00|14428.9|14427.4|14429.9|14428.4|14429.9|14428.4|14428.9|14426.4|46
1655486530000|2022-06-17 17:22:10|14428.9|14427.4|14430|14427.5|14430.4|14428.4|14428.9|14427.4|13
1655486540000|2022-06-17 17:22:20|14429.9|14427.4|14429.9|14428.4|14429.9|14428.4|14429.9|14427.4|0
1655486570000|2022-06-17 17:22:50|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|41
1655486580000|2022-06-17 17:23:00|||||||||2
1655486590000|2022-06-17 17:23:10|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|10
1655486600000|2022-06-17 17:23:20|||||||||13
1655486610000|2022-06-17 17:23:30|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|10
1655486620000|2022-06-17 17:23:40|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14430.9|14429.4|9
1655486630000|2022-06-17 17:23:50|||||||||2
1655486640000|2022-06-17 17:24:00||14429.4||14429.4||14430.4||14429.4|17
1655486650000|2022-06-17 17:24:10|14431|14429.5|14430.9|14429.4|14431|14429.5|14430.9|14429.4|0
1655486660000|2022-06-17 17:24:20||14428.4||14429.4||14429.4||14428.4|3
1655486670000|2022-06-17 17:24:30|14431.8|14430.3|14431.9|14430.4|14431.9|14430.4|14431.8|14430.3|9
1655486680000|2022-06-17 17:24:40|||||||||10
1655486690000|2022-06-17 17:24:50|||||||||10
1655486710000|2022-06-17 17:25:10|||||||||5
1655486720000|2022-06-17 17:25:20|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|10
1655486730000|2022-06-17 17:25:30|14433.8|14432.3|14432.9|14431.4|14433.9|14432.3|14432.9|14431.4|2
1655486740000|2022-06-17 17:25:40|||||||||12
1655486760000|2022-06-17 17:26:00||14430.4||14431.4||14431.4||14430.4|0
1655486770000|2022-06-17 17:26:10|||||||||1
1655486780000|2022-06-17 17:26:20|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|6
1655486790000|2022-06-17 17:26:30|14434|14431.4|14433.9|14431.4|14434|14432.4|14433.9|14431.4|2
1655486800000|2022-06-17 17:26:40|14432.9|14432.4|14433.9|14431.4|14433.9|14432.4|14432.9|14431.4|29
1655486810000|2022-06-17 17:26:50|14432.9|14432.4|14432.9|14431.4|14432.9|14432.4|14432.9|14430.4|1
1655486820000|2022-06-17 17:27:00|14433|14430.4|14433|14430.5|14433|14431.4|14433|14430.4|1
1655486830000|2022-06-17 17:27:10|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|5
1655486860000|2022-06-17 17:27:40|14432.8|14431.3|14431.9|14430.4|14432.8|14431.3|14431.9|14430.4|6
1655486870000|2022-06-17 17:27:50|14432|14430.5|14431.9|14430.4|14433|14431.4|14431.9|14430.4|4
1655486880000|2022-06-17 17:28:00|14433|14430.5|14431.9|14430.4|14433|14430.5|14431.9|14430.4|21
1655486930000|2022-06-17 17:28:50|||||||||1
1655486940000|2022-06-17 17:29:00|||||||||6
1655486950000|2022-06-17 17:29:10|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|25
1655486960000|2022-06-17 17:29:20|14431.9|14430.4|14432.9|14430.4|14432.9|14431.4|14431.9|14430.4|10
1655486970000|2022-06-17 17:29:30|14433.9|14431.4|14433.9|14432.4|14433.9|14432.4|14433.9|14431.4|1
1655486980000|2022-06-17 17:29:40|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|3
1655486990000|2022-06-17 17:29:50|14433|14431.5|14432.9|14431.4|14433.9|14432.4|14432.9|14431.4|9
1655487000000|2022-06-17 17:30:00|14433.9|14432.4|14433|14431.5|14433.9|14432.4|14432.9|14431.4|8
1655487010000|2022-06-17 17:30:10|14433.9|14431.4|14432.9|14431.4|14433.9|14431.4|14432.9|14431.4|1
1655487020000|2022-06-17 17:30:20|14433.9|14432.4|14432.9|14431.4|14433.9|14432.4|14432.9|14431.4|1
1655487030000|2022-06-17 17:30:30|14431.9|14430.4|14432.8|14431.3|14432.8|14431.3|14431.9|14430.4|3
1655487040000|2022-06-17 17:30:40|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14431.9|14430.4|6
1655487050000|2022-06-17 17:30:50|14432.8|14431.3|14431.9|14430.4|14432.8|14431.3|14431.9|14430.4|7
1655487060000|2022-06-17 17:31:00|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|81
1655487080000|2022-06-17 17:31:20|14433.9|14432.4|14433.9|14431.4|14433.9|14432.4|14433.9|14431.4|18
1655487090000|2022-06-17 17:31:30|14433|14431.5|14432.9|14431.4|14433.9|14431.5|14432.9|14430.4|4
1655487100000|2022-06-17 17:31:40|14433.9||14433.9||14433.9||14433.9||0
1655487110000|2022-06-17 17:31:50|14432.9|14432.4|14432.9|14431.4|14433.9|14432.4|14432.9|14431.4|10
1655487120000|2022-06-17 17:32:00|14433.9||14432.9||14433.9||14432.9||1
1655487130000|2022-06-17 17:32:10|14433.9||14432.9||14433.9||14432.9||0
1655487150000|2022-06-17 17:32:30|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|1
1655487160000|2022-06-17 17:32:40|14432.8|14431.3|14431.9|14430.4|14433|14431.3|14431.9|14430.4|5
1655487170000|2022-06-17 17:32:50|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14
1655487180000|2022-06-17 17:33:00|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|20
1655487240000|2022-06-17 17:34:00|||||||||4
1655487280000|2022-06-17 17:34:40|||||||||1
1655487300000|2022-06-17 17:35:00|14432.9|14431.4|14432.9|14430.4|14432.9|14431.4|14432.9|14430.4|15
1655487310000|2022-06-17 17:35:10|14433|14431.4|14432.9|14430.4|14433|14431.4|14432.9|14430.4|4
1655487320000|2022-06-17 17:35:20|14433.9|14431.4|14432.9|14431.4|14433.9|14432.4|14432.9|14431.4|3
1655487330000|2022-06-17 17:35:30|14433.9|14431.5|14433|14431.5|14433.9|14431.5|14433|14431.5|0
1655487340000|2022-06-17 17:35:40|14432.9|14431.4|14432.9|14430.4|14432.9|14431.4|14432.9|14430.4|13
1655487350000|2022-06-17 17:35:50|14431.9||14431.9||14431.9||14431.9||0
1655487360000|2022-06-17 17:36:00|||||||||2
1655487370000|2022-06-17 17:36:10|14432.9|14431.4|14433.9|14431.4|14433.9|14432.4|14432.9|14431.4|12
1655487380000|2022-06-17 17:36:20|14433|14431.5|14432.9|14431.4|14433|14431.5|14432.9|14431.4|0
1655487390000|2022-06-17 17:36:30|14431.9|14430.4|14431.9|14430.4|14433.4|14431.4|14431.9|14430.4|4
1655487400000|2022-06-17 17:36:40|||||||||4
1655487420000|2022-06-17 17:37:00|||||||||1
1655487430000|2022-06-17 17:37:10|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|9
1655487460000|2022-06-17 17:37:40|14431.8|14430.3|14431.9|14430.4|14431.9|14430.4|14431.8|14430.3|8
1655487490000|2022-06-17 17:38:10|14432|14430.5|14432.9|14431.4|14432.9|14431.4|14432|14430.5|3
1655487500000|2022-06-17 17:38:20|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|7
1655487540000|2022-06-17 17:39:00|14432|14430.5|14432.9|14431.4|14432.9|14431.4|14432|14430.5|15
1655487550000|2022-06-17 17:39:10|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|32
1655487560000|2022-06-17 17:39:20|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|20
1655487600000|2022-06-17 17:40:00|||||||||21
1655487620000|2022-06-17 17:40:20|||||||||11
1655487660000|2022-06-17 17:41:00|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14433.9|14432.4|14
1655487670000|2022-06-17 17:41:10|14434.8|14433.3|14434.8|14432.3|14434.8|14433.3|14433.9|14432.3|30
1655487680000|2022-06-17 17:41:20|14433.9|14432.4|14433.9|14432.4|14434.8|14432.4|14433.9|14432.3|3
1655487700000|2022-06-17 17:41:40|14434.8|14432.3|14434.8|14432.3|14434.8|14432.3|14434.8|14432.3|0
1655487710000|2022-06-17 17:41:50||14433.3||14432.3||14433.3||14432.3|2
1655487720000|2022-06-17 17:42:00|14434.9|14432.4|14434.8|14433.3|14434.9|14433.3|14434.8|14432.3|3
1655487730000|2022-06-17 17:42:10|14434.9|14432.4|14433.9|14432.4|14434.9|14432.4|14433.9|14432.4|2
1655487740000|2022-06-17 17:42:20|||||||||3
1655487750000|2022-06-17 17:42:30|14434.8|14432.3|14433.9|14432.4|14434.8|14432.4|14433.9|14432.3|8
1655487760000|2022-06-17 17:42:40|14434.8|14432.3|14433.9|14432.4|14434.8|14432.4|14433.9|14432.3|0
1655487770000|2022-06-17 17:42:50|14433.8|14431.4|14433.9|14432.4|14433.9|14432.4|14433.8|14431.4|1
1655487780000|2022-06-17 17:43:00|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|14432.9|14431.4|0
1655487790000|2022-06-17 17:43:10|||||||||3
1655487800000|2022-06-17 17:43:20|||||||||2
1655487840000|2022-06-17 17:44:00|||||||||4
1655487850000|2022-06-17 17:44:10|||||||||2
1655487860000|2022-06-17 17:44:20|14431.9|14430.4|14432.9|14431.4|14432.9|14431.4|14431.9|14429.9|22
1655487870000|2022-06-17 17:44:30|14431.9|14430.4|14432.9|14430.4|14432.9|14430.4|14431.9|14430.4|20
1655487880000|2022-06-17 17:44:40|14431.9|14431.3|14432.9|14431.4|14432.9|14431.4|14431.9|14431.3|15
1655487900000|2022-06-17 17:45:00|||||||||2
1655487920000|2022-06-17 17:45:20|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|6
1655487930000|2022-06-17 17:45:30|14430.9|14429.4|14429.9|14428.4|14430.9|14429.4|14429.9|14428.4|41
1655487940000|2022-06-17 17:45:40|||||||||1
1655487950000|2022-06-17 17:45:50|14430.9|14429.4|14429.9|14428.4|14430.9|14429.4|14429.9|14428.4|15
1655487960000|2022-06-17 17:46:00|14430|14428.5|14428.9|14427.4|14430.9|14428.5|14428.9|14427.4|49
1655487970000|2022-06-17 17:46:10|14429.9|14428.4|14429.9|14427.4|14429.9|14428.4|14429.9|14427.4|30
1655487980000|2022-06-17 17:46:20|14429.8|14428.3|14429.9|14428.4|14429.9|14428.4|14429.8|14428.3|0
1655488000000|2022-06-17 17:46:40|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|0
1655488010000|2022-06-17 17:46:50|14429.9||14429.9||14429.9||14429.9||33
1655488020000|2022-06-17 17:47:00|14429.8|14428.3|14429.9|14428.4|14429.9|14428.4|14429.8|14428.3|0
1655488030000|2022-06-17 17:47:10|||||||||1
1655488050000|2022-06-17 17:47:30|||||||||1
1655488080000|2022-06-17 17:48:00|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|6
1655488090000|2022-06-17 17:48:10|14429.9|14428.4|14429.9|14427.4|14429.9|14428.4|14428.9|14427.4|14
1655488100000|2022-06-17 17:48:20|14429.8|14428.3|14429.9|14428.4|14429.9|14428.4|14429.8|14428.3|0
1655488140000|2022-06-17 17:49:00|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|16
1655488160000|2022-06-17 17:49:20||14428.4||14428.4||14429.4||14428.4|3
1655488170000|2022-06-17 17:49:30|14429.9||14429.9||14429.9||14429.9||0
1655488180000|2022-06-17 17:49:40|14430.9||14430.9||14430.9||14430.9||2
1655488200000|2022-06-17 17:50:00|14430.8|14429.3|14431.9|14430.4|14431.9|14430.4|14430.8|14429.3|8
1655488220000|2022-06-17 17:50:20|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|2
1655488250000|2022-06-17 17:50:50|14431.9|14430.4|14430.9|14429.4|14431.9|14430.4|14430.9|14429.4|14
1655488280000|2022-06-17 17:51:20|14431.9|14430.4|14430.9|14429.4|14431.9|14430.4|14430.9|14429.4|22
1655488320000|2022-06-17 17:52:00|||||||||1
1655488330000|2022-06-17 17:52:10|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|6
1655488350000|2022-06-17 17:52:30|14431.8|14430.3|14431.9|14430.4|14431.9|14430.4|14431.8|14430.3|10
1655488360000|2022-06-17 17:52:40|||||||||13
1655488370000|2022-06-17 17:52:50|14432.9||14432.9||14432.9||14431.9||0
1655488380000|2022-06-17 17:53:00|14431.9||14431.9||14431.9||14431.9||0
1655488390000|2022-06-17 17:53:10|||||||||2
1655488420000|2022-06-17 17:53:40|14432.9|14431.4|14432.9|14430.4|14432.9|14431.4|14432.8|14430.4|8
1655488430000|2022-06-17 17:53:50|14432.8|14431.3|14431.9|14430.4|14432.9|14431.4|14431.9|14430.4|3
1655488440000|2022-06-17 17:54:00|14432|14430.5|14432.9|14431.4|14432.9|14431.4|14432|14430.5|3
1655488450000|2022-06-17 17:54:10|14432.8|14430.4|14431.8|14430.3|14432.9|14431.3|14431.8|14430.3|28
1655488460000|2022-06-17 17:54:20|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.8|14430.3|21
1655488470000|2022-06-17 17:54:30|||||||||10
1655488490000|2022-06-17 17:54:50|||||||||8
1655488500000|2022-06-17 17:55:00|||||||||1
1655488510000|2022-06-17 17:55:10|14431.4|14429.4|14430.9|14429.4|14431.9|14430.4|14430.9|14429.4|50
1655488520000|2022-06-17 17:55:20|||||||||3
1655488530000|2022-06-17 17:55:30|||||||||11
1655488560000|2022-06-17 17:56:00|14429.9|14428.4|14428.9|14427.4|14429.9|14428.4|14428.9|14427.4|15
1655488570000|2022-06-17 17:56:10|||||||||1
1655488580000|2022-06-17 17:56:20|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|14429.9|14428.4|10
1655488590000|2022-06-17 17:56:30|||||||||10
1655488600000|2022-06-17 17:56:40|||||||||14
1655488610000|2022-06-17 17:56:50|14429.8|14428.3|14429.9|14428.4|14429.9|14428.4|14428.9|14427.4|11
1655488620000|2022-06-17 17:57:00|14429.8|14428.3|14429.9|14427.4|14429.9|14428.4|14428.9|14427.4|14
1655488630000|2022-06-17 17:57:10||14428.4||14428.4||14428.4||14428.4|7
1655488660000|2022-06-17 17:57:40|14430.9||14430.9||14430.9||14430.9||6
1655488670000|2022-06-17 17:57:50|14431.4|14429.4|14430.9|14428.4|14431.4|14429.4|14430.9|14428.4|1
1655488700000|2022-06-17 17:58:20||14429.4||14429.4||14429.4||14429.4|0
1655488710000|2022-06-17 17:58:30|14430|14428.4|14430.9|14429.4|14430.9|14429.4|14430|14428.4|1
1655488720000|2022-06-17 17:58:40|14430.8|14428.4|14429.9|14428.4|14430.9|14428.4|14429.9|14428.3|26
1655488730000|2022-06-17 17:58:50||14427.4||14427.4||14427.4||14427.4|2
1655488740000|2022-06-17 17:59:00|14429.8|14428.3|14429.9|14428.4|14429.9|14428.4|14429.8|14428.3|0
1655488750000|2022-06-17 17:59:10|14428.9|14427.4|14429.9|14427.4|14429.9|14428.4|14428.9|14427.4|13
1655488760000|2022-06-17 17:59:20|14429.8|14428.3|14428.9|14427.4|14429.9|14428.3|14428.9|14427.4|1
1655488790000|2022-06-17 17:59:50|||||||||6
1655488800000|2022-06-17 18:00:00|14429.9|14428.4|14429.9|14427.4|14429.9|14428.4|14429.9|14427.4|10
1655488810000|2022-06-17 18:00:10|14429.8|14427.3|14428.9|14427.4|14429.8|14427.4|14428.9|14427.3|0
1655488820000|2022-06-17 18:00:20|14427.9|14426.4|14426.9|14425.4|14427.9|14426.4|14426.9|14425.4|31
1655488830000|2022-06-17 18:00:30|14427|14425.5|14427.9|14425.4|14427.9|14426.4|14426.9|14425.3|22
1655488840000|2022-06-17 18:00:40||14426.4||14426.4||14426.4||14426.4|0
1655488850000|2022-06-17 18:00:50|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|3
1655488860000|2022-06-17 18:01:00|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|14427.9|14426.4|4
1655488880000|2022-06-17 18:01:20|14428|14426.5|14428.9|14426.4|14428.9|14427.4|14427.9|14426.4|45
1655488890000|2022-06-17 18:01:30|14427.9|14425.4|14427.9|14425.4|14427.9|14425.4|14427.9|14425.4|0
1655488910000|2022-06-17 18:01:50||14426.4||14426.4||14426.4||14426.4|0
1655488920000|2022-06-17 18:02:00||14425.4||14426.4||14426.4||14425.4|5
1655488930000|2022-06-17 18:02:10|14427.8|14425.4|14428.9|14427.4|14428.9|14427.4|14427.8|14425.4|9
1655488940000|2022-06-17 18:02:20|14429.9|14427.3|14429.9|14428.4|14429.9|14428.4|14428.9|14427.3|2
1655488950000|2022-06-17 18:02:30|||||||||1
1655488980000|2022-06-17 18:03:00||14427.4||14427.4||14427.4||14427.4|2
1655489000000|2022-06-17 18:03:20||14428.4||14428.4||14428.4||14428.4|0
1655489020000|2022-06-17 18:03:40|||||||||1
1655489040000|2022-06-17 18:04:00|14430.9|14429.3|14430.9|14429.4|14430.9|14429.4|14430.8|14428.4|4
1655489050000|2022-06-17 18:04:10|||||||||1
1655489060000|2022-06-17 18:04:20|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|14431.9|14430.4|7
1655489070000|2022-06-17 18:04:30|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|14430.9|14429.4|4
1655489080000|2022-06-17 18:04:40|||||||||1
1655489090000|2022-06-17 18:04:50|14431.9||14430.9||14431.9||14430.9||0
1655489100000|2022-06-17 18:05:00|14430.8|14428.3|14429.9|14428.4|14430.9|14429.2|14429.9|14428.3|5
1655489110000|2022-06-17 18:05:10|14430.9|14429.4|14429.9|14428.4|14430.9|14429.4|14429.9|14428.4|5
1655489120000|2022-06-17 18:05:20|14429.8|14428.3|14428.8|14427.3|14429.8|14428.3|14428.8|14427.3|1
1655489150000|2022-06-17 18:05:50|14429.8|14428.3|14428.8|14427.3|14429.8|14428.3|14428.8|14427.3|1
1655489160000|2022-06-17 18:06:00|14429.7|14428.2|14429.7|14428.2|14429.7|14428.2|14429.7|14428.2|7
1655489170000|2022-06-17 18:06:10|14429.8|14428.3|14429.8|14428.3|14429.8|14428.3|14429.8|14428.3|0
1655489180000|2022-06-17 18:06:20|14430.8|14429.3|14430.8|14429.3|14430.9|14429.3|14430.8|14428.3|10
1655489190000|2022-06-17 18:06:30|||||||||3
1655489210000|2022-06-17 18:06:50|||||||||1
1655489220000|2022-06-17 18:07:00||14428.3||14428.3||14429.3||14428.3|3
1655489240000|2022-06-17 18:07:20|14429.9|14428.4|14430.8|14429.3|14430.8|14429.3|14429.8|14428.3|49
1655489260000|2022-06-17 18:07:40|14431.7|14430.2|14431.8|14429.3|14431.8|14430.2|14431.7|14429.3|3
1655489270000|2022-06-17 18:07:50|14432.8|14430.3|14432.8|14431.3|14433.8|14431.3|14432.8|14430.3|9
1655489280000|2022-06-17 18:08:00||14430.3||14431.3||14431.3||14430.3|3
1655489300000|2022-06-17 18:08:20|||||||||6
1655489310000|2022-06-17 18:08:30|14432.9|14430.4|14431.9|14430.4|14432.9|14430.5|14431.9|14430.4|16
1655489320000|2022-06-17 18:08:40|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|14431.8|14430.3|0
1655489340000|2022-06-17 18:09:00|||||||||20
1655489360000|2022-06-17 18:09:20|14432.8|14430.4|14431.8|14430.3|14432.8|14430.4|14431.8|14430.3|0
1655489370000|2022-06-17 18:09:30|14431.9|14429.3|14431.9|14429.4|14431.9|14430.3|14431.9|14429.3|1
1655489380000|2022-06-17 18:09:40|14431.8|14429.3|14431.8|14430.3|14431.8|14430.3|14431.8|14429.3|0
1655489390000|2022-06-17 18:09:50|14430.9|14429.4|14430.8|14429.3|14430.9|14429.4|14430.8|14429.3|3
1655489400000|2022-06-17 18:10:00|14431.8|14430.3|14431.9|14429.4|14431.9|14430.3|14431.8|14429.4|1
1655489410000|2022-06-17 18:10:10|14431.8|14429.3|14431.8|14429.3|14431.8|14429.3|14431.8|14429.3|0
1655489420000|2022-06-17 18:10:20||14430.3||14430.3||14430.3||14430.3|0
1655489430000|2022-06-17 18:10:30|14431.9|14429.3|14430.8|14429.3|14431.9|14430.3|14430.8|14429.3|6
1655489440000|2022-06-17 18:10:40|14430.9|14429.4|14431.8|14430.3|14431.8|14430.3|14430.9|14429.4|3
1655489450000|2022-06-17 18:10:50||14429.3||14430.3||14430.3||14429.3|0
1655489460000|2022-06-17 18:11:00|||||||||5
1655489470000|2022-06-17 18:11:10|||||||||1
1655489480000|2022-06-17 18:11:20|14430.8|14429.3|14430.8|14429.3|14431.8|14429.3|14430.8|14429.3|5
1655489500000|2022-06-17 18:11:40|14429.8|14428.3|14430.8|14429.3|14430.8|14429.3|14429.8|14428.3|14
1655489510000|2022-06-17 18:11:50||14428.3||14428.3||14428.3||14428.3|0
1655489530000|2022-06-17 18:12:10||14429.3||14428.3||14429.3||14428.3|0
1655489540000|2022-06-17 18:12:20||14429.3||14429.3||14429.3||14429.3|0
1655489570000|2022-06-17 18:12:50||14428.3||14429.3||14429.3||14428.3|5
1655489580000|2022-06-17 18:13:00|14431.7|14430.2|14431.8|14430.3|14432.8|14430.3|14431.7|14430.2|35
1655489590000|2022-06-17 18:13:10|14432.8||14431.8||14432.8||14431.8||0
1655489610000|2022-06-17 18:13:30||14429.3||14429.3||14430.3||14429.3|2
1655489620000|2022-06-17 18:13:40|14430.8||14431.8||14431.8||14430.8||3
1655489630000|2022-06-17 18:13:50|14430.8|14430.3|14432.8|14431.3|14432.8|14431.3|14430.8|14430.3|2
1655489640000|2022-06-17 18:14:00|14433.8||14432.8||14433.8||14432.8||7
1655489650000|2022-06-17 18:14:10||14430.3||14430.3||14430.3||14430.3|6
1655489670000|2022-06-17 18:14:30|14431.9|14430.4|14430.9|14429.4|14431.9|14430.4|14430.8|14429.3|9
1655489680000|2022-06-17 18:14:40|14430.8|14429.3|14430.8|14429.3|14431.8|14429.4|14430.8|14429.3|16
1655489690000|2022-06-17 18:14:50|14430.9|14429.4|14431.8|14430.3|14431.8|14430.3|14430.9|14429.3|6
1655489700000|2022-06-17 18:15:00|14430.8|14429.3|14430.8|14428.3|14430.8|14429.3|14430.8|14428.3|4
1655489710000|2022-06-17 18:15:10||14429.3||14429.3||14429.3||14429.3|0
1655489720000|2022-06-17 18:15:20|14429.8|14428.3|14430.8|14428.3|14430.8|14428.3|14429.8|14428.3|6
1655489730000|2022-06-17 18:15:30||14429.3||14429.3||14429.3||14429.3|0
1655489740000|2022-06-17 18:15:40||14428.3||14428.3||14428.3||14428.3|1
1655489750000|2022-06-17 18:15:50|14429.9|14428.4|14429.8|14428.3|14429.9|14428.4|14429.8|14428.3|1
1655489760000|2022-06-17 18:16:00||14427.3||14427.3||14427.3||14427.3|5
1655489770000|2022-06-17 18:16:10|14428.9|14427.4|14427.8|14426.3|14428.9|14427.4|14427.8|14426.3|5
1655489780000|2022-06-17 18:16:20|14426.8|14425.3|14427.8|14426.3|14427.9|14426.3|14426.8|14425.3|8
1655489790000|2022-06-17 18:16:30|14427.7|14426.2|14427.8|14425.3|14427.8|14426.2|14426.8|14425.3|5
1655489800000|2022-06-17 18:16:40|14426.9|14425.4|14426.8|14425.3|14426.9|14425.4|14426.8|14425.3|0
1655489810000|2022-06-17 18:16:50|14427.8|14426.3|14426.8|14425.3|14427.8|14426.3|14426.8|14425.3|11
1655489830000|2022-06-17 18:17:10|14427.8|14426.3|14427.8|14426.3|14427.8|14426.3|14427.8|14426.3|3
1655489840000|2022-06-17 18:17:20||14425.3||14425.3||14425.3||14425.3|0
1655489850000|2022-06-17 18:17:30||14426.3||14425.3||14426.3||14425.3|2
1655489860000|2022-06-17 18:17:40|14426.8|14425.4|14427.8|14425.3|14427.8|14425.4|14426.8|14425.3|1
1655489870000|2022-06-17 18:17:50|14426.8||14426.8||14426.8||14426.8||0
1655489910000|2022-06-17 18:18:30|||||||||7
1655489920000|2022-06-17 18:18:40|||||||||10
1655489930000|2022-06-17 18:18:50|||||||||1
1655489960000|2022-06-17 18:19:20|14427.8|14426.3|14426.8|14425.3|14427.8|14426.3|14426.8|14425.3|11
1655489970000|2022-06-17 18:19:30|14426.9|14425.4|14427.8|14425.3|14427.8|14426.3|14426.9|14425.3|8
1655489980000|2022-06-17 18:19:40|14426.8||14426.8||14426.8||14426.8||1
1655490020000|2022-06-17 18:20:20|14427.8||14426.8||14427.8||14426.8||3
1655490030000|2022-06-17 18:20:30|14427.8||14427.8||14427.8||14427.8||0
1655490040000|2022-06-17 18:20:40|14426.9|14425.4|14427.8|14425.3|14427.8|14425.4|14426.8|14425.3|6
1655490050000|2022-06-17 18:20:50|14426.9|14425.4|14426.8|14425.3|14426.9|14425.4|14426.8|14425.3|3
1655490060000|2022-06-17 18:21:00|14426.9|14424.3|14425.8|14424.3|14426.9|14425.3|14424.8|14423.3|18
1655490070000|2022-06-17 18:21:10|14426.8|14423.3|14425.8|14423.3|14426.8|14423.3|14425.8|14423.3|5
1655490080000|2022-06-17 18:21:20|14424.8|14423.4|14425.8|14423.3|14425.8|14423.4|14424.8|14423.3|8
1655490090000|2022-06-17 18:21:30|14424.8|14424.3|14424.8|14423.3|14424.8|14424.3|14424.8|14423.3|2
1655490120000|2022-06-17 18:22:00|||||||||1
1655490160000|2022-06-17 18:22:40|14425.8|14424.3|14425.8|14424.3|14425.8|14424.3|14425.8|14424.3|5
1655490170000|2022-06-17 18:22:50|14425.9|14423.4|14425.8|14423.3|14425.9|14423.4|14425.8|14423.3|2
1655490180000|2022-06-17 18:23:00|14424.8||14424.8||14424.8||14424.8||0
1655490190000|2022-06-17 18:23:10|14425.8|14422.3|14423.8|14422.3|14425.8|14422.3|14423.8|14422.3|4
1655490220000|2022-06-17 18:23:40|14424.8||14424.8||14424.8||14424.8||1
1655490230000|2022-06-17 18:23:50|14423.9|14422.4|14424.8|14422.3|14424.8|14422.4|14423.9|14422.3|0
1655490240000|2022-06-17 18:24:00|14423.9|14422.4|14423.8|14422.3|14423.9|14422.4|14423.8|14422.3|6
1655490260000|2022-06-17 18:24:20|14424.8||14424.8||14424.8||14424.8||1
1655490270000|2022-06-17 18:24:30||14423.3||14423.3||14423.3||14423.3|0
1655490280000|2022-06-17 18:24:40|14425.8||14424.8||14425.8||14424.8||0
1655490300000|2022-06-17 18:25:00||14422.3||14422.3||14422.3||14422.3|2
1655490310000|2022-06-17 18:25:10||14423.3||14423.3||14423.3||14423.3|0
1655490320000|2022-06-17 18:25:20||14422.3||14423.3||14423.3||14422.3|1
1655490330000|2022-06-17 18:25:30|14425.8|14423.4|14425.8|14424.3|14425.9|14424.3|14425.8|14423.4|0
1655490340000|2022-06-17 18:25:40|14426.8|14425.3|14426.8|14425.3|14426.8|14425.3|14426.8|14425.3|3
1655490360000|2022-06-17 18:26:00|14427.8|14426.3|14426.8|14425.3|14427.8|14426.3|14426.8|14425.3|24
1655490370000|2022-06-17 18:26:10|14427.8|14426.3|14426.8|14425.3|14427.8|14426.3|14426.8|14425.3|17
1655490390000|2022-06-17 18:26:30|||||||||2
1655490400000|2022-06-17 18:26:40|||||||||1
1655490410000|2022-06-17 18:26:50|||||||||2
1655490430000|2022-06-17 18:27:10|14427.8|14426.3|14427.8|14425.3|14427.8|14426.3|14427.8|14425.3|4
1655490440000|2022-06-17 18:27:20|14426.8||14426.8||14426.8||14426.8||0
1655490480000|2022-06-17 18:28:00|||||||||3
1655490510000|2022-06-17 18:28:30|14427.8|14424.3|14426.8|14424.3|14427.8|14424.3|14425.8|14424.3|16
1655490520000|2022-06-17 18:28:40|14426.9|14425.3|14425.8|14424.3|14426.9|14425.3|14425.8|14424.3|2
1655490530000|2022-06-17 18:28:50||14423.3||14423.3||14423.3||14423.3|7
1655490540000|2022-06-17 18:29:00|14424.8|14422.3|14424.8|14423.3|14424.8|14423.3|14423.8|14422.3|7
1655490550000|2022-06-17 18:29:10|14425.8|14423.4|14424.8|14423.3|14425.8|14423.4|14424.8|14423.3|1
1655490560000|2022-06-17 18:29:20|14425.8||14425.8||14425.8||14425.8||0
1655490570000|2022-06-17 18:29:30|14424.8||14424.8||14424.8||14424.8||0
1655490580000|2022-06-17 18:29:40|14423.9|14422.4|14423.9|14422.4|14423.9|14422.4|14423.9|14422.4|2
1655490590000|2022-06-17 18:29:50|14423.8|14422.3|14424.8|14422.3|14424.8|14423.3|14423.8|14422.3|3
1655490600000|2022-06-17 18:30:00|14424.9|14423.3|14424.8|14423.3|14424.9|14423.4|14424.8|14423.3|1
1655490610000|2022-06-17 18:30:10|14425.8|14424.3|14425.8|14423.3|14425.8|14424.3|14424.8|14423.3|0
1655490620000|2022-06-17 18:30:20|14425.7|14424.2|14424.8|14423.3|14425.9|14424.3|14424.8|14423.3|1
1655490640000|2022-06-17 18:30:40|14423.9|14422.4|14424.8|14423.3|14424.8|14423.3|14423.9|14422.4|7
1655490650000|2022-06-17 18:30:50|14424.7|14423.2|14424.8|14422.3|14424.8|14423.2|14424.7|14422.3|2
1655490660000|2022-06-17 18:31:00|14423.8||14424.8||14424.8||14423.8||0
1655490690000|2022-06-17 18:31:30|14423.9|14423.3|14424.8|14423.3|14424.8|14423.3|14423.8|14422.3|9
1655490700000|2022-06-17 18:31:40|14424.9|14423.4|14424.8|14423.3|14425.8|14423.4|14424.8|14423.3|3
1655490720000|2022-06-17 18:32:00|14424.9|14423.4|14424.8|14423.3|14425.8|14423.4|14424.8|14423.3|4
1655490740000|2022-06-17 18:32:20|14425.8|14423.4|14424.8|14423.3|14425.8|14423.4|14424.8|14423.3|1
1655490770000|2022-06-17 18:32:50|14424.7|14422.3|14425.8|14423.3|14425.8|14424.2|14423.8|14422.2|21
1655490780000|2022-06-17 18:33:00|14424.8||14424.8||14424.8||14424.8||0
1655490820000|2022-06-17 18:33:40|14425.8|14424.3|14424.8|14423.3|14425.8|14424.3|14424.8|14423.3|2
1655490830000|2022-06-17 18:33:50||14422.3||14422.3||14422.3||14422.3|2
1655490840000|2022-06-17 18:34:00|14423.8||14423.8||14424.8||14423.8||1
1655490850000|2022-06-17 18:34:10|||||||||18
1655490860000|2022-06-17 18:34:20|||||||||18
1655490870000|2022-06-17 18:34:30|||||||||1
1655490900000|2022-06-17 18:35:00|14423.7|14422.2|14423.8|14422.3|14423.8|14422.3|14423.7|14422.2|13
1655490910000|2022-06-17 18:35:10|||||||||2
1655490920000|2022-06-17 18:35:20|14422.8|14421.3|14422.8|14421.3|14422.8|14421.3|14422.8|14421.3|13
1655490930000|2022-06-17 18:35:30|14423.8||14423.8||14423.8||14423.8||15
1655490940000|2022-06-17 18:35:40|14423.7|14422.2|14423.8|14422.3|14423.8|14422.3|14423.7|14422.2|3
1655490950000|2022-06-17 18:35:50|14423.7|14422.2|14423.8|14422.3|14423.8|14422.3|14423.7|14421.3|3
1655490960000|2022-06-17 18:36:00|||||||||2
1655490990000|2022-06-17 18:36:30||14421.3||14421.3||14421.3||14421.3|0
1655491000000|2022-06-17 18:36:40||14422.3||14422.3||14422.3||14422.3|0
1655491020000|2022-06-17 18:37:00|14424.8|14423.3|14423.8|14422.3|14424.8|14423.3|14423.8|14422.3|11
1655491050000|2022-06-17 18:37:30|14424.8||14423.8||14424.8||14423.8||0
1655491060000|2022-06-17 18:37:40|14424.7|14423.2|14424.8|14422.3|14424.8|14423.2|14424.7|14422.3|2
1655491080000|2022-06-17 18:38:00|14423.8||14423.8||14424.8||14423.8||0
1655491090000|2022-06-17 18:38:10|14424.7|14422.2|14424.8|14423.3|14424.8|14423.3|14424.7|14422.2|0
1655491110000|2022-06-17 18:38:30|14423.8|14422.3|14423.8|14422.3|14423.8|14422.3|14423.8|14422.3|4
1655491140000|2022-06-17 18:39:00|14424.8|14423.3|14424.8|14423.3|14424.8|14423.3|14424.8|14423.3|3
1655491160000|2022-06-17 18:39:20||14422.3||14423.3||14423.3||14422.3|2
1655491220000|2022-06-17 18:40:20|14424.7|14422.2|14424.8|14423.3|14424.8|14423.3|14424.2|14422.2|7
1655491250000|2022-06-17 18:40:50|14424.7|14422.3|14424.8|14423.3|14424.8|14423.3|14424.3|14422.3|2
1655491290000|2022-06-17 18:41:30|||||||||3
1655491300000|2022-06-17 18:41:40||14422.3||14422.3||14423.3||14422.3|0
1655491310000|2022-06-17 18:41:50|14424.7|14423.2|14424.8|14423.3|14424.8|14423.3|14424.7|14423.2|0
1655491320000|2022-06-17 18:42:00|||||||||24
1655491330000|2022-06-17 18:42:10|14423.8|14422.3|14423.8|14422.3|14423.8|14422.3|14423.8|14422.3|2
1655491340000|2022-06-17 18:42:20|14424.8|14423.3|14424.8|14423.3|14424.8|14423.3|14424.8|14423.3|1
1655491370000|2022-06-17 18:42:50|14425.8|14424.3|14425.8|14424.3|14425.8|14424.3|14424.8|14424.3|6
1655491380000|2022-06-17 18:43:00|||||||||16
1655491460000|2022-06-17 18:44:20|14424.8|14423.3|14424.8|14423.3|14424.8|14423.3|14424.8|14423.3|18
1655491490000|2022-06-17 18:44:50|14425.7|14423.2|14424.8|14423.3|14425.8|14423.3|14424.8|14423.2|3
1655491500000|2022-06-17 18:45:00|14425.8||14425.8||14425.8||14425.8||0
1655491540000|2022-06-17 18:45:40||14424.3||14424.3||14424.3||14424.3|0
1655491570000|2022-06-17 18:46:10|14425.9|14424.4|14426.8|14424.3|14426.8|14425.3|14425.9|14424.3|7
1655491580000|2022-06-17 18:46:20|14426.7|14425.2|14426.8|14425.3|14426.8|14425.3|14426.7|14424.3|0
1655491600000|2022-06-17 18:46:40|14425.8|14424.3|14425.8|14424.3|14425.8|14424.3|14425.8|14424.3|0
1655491610000|2022-06-17 18:46:50|14424.8|14423.3|14424.8|14423.3|14424.8|14423.3|14424.8|14423.3|1
1655491620000|2022-06-17 18:47:00|14425.8||14424.8||14425.8||14424.8||1
1655491630000|2022-06-17 18:47:10|14425.8|14424.3|14425.8|14424.3|14425.8|14424.3|14425.8|14424.3|7
1655491640000|2022-06-17 18:47:20|14425.7|14424.2|14424.8|14423.3|14425.7|14424.2|14424.8|14423.3|16
1655491650000|2022-06-17 18:47:30|14423.9|14422.4|14423.8|14422.3|14423.9|14422.4|14423.8|14422.3|14
1655491660000|2022-06-17 18:47:40|14424.8||14423.8||14424.8||14423.8||26
1655491670000|2022-06-17 18:47:50|14424.8|14423.2|14424.8|14422.3|14424.8|14423.2|14424.7|14422.3|3
1655491680000|2022-06-17 18:48:00|14423.8||14423.8||14423.8||14423.8||0
1655491700000|2022-06-17 18:48:20|||||||||1
1655491710000|2022-06-17 18:48:30||14421.3||14422.3||14422.3||14421.3|3
1655491720000|2022-06-17 18:48:40|||||||||14
1655491740000|2022-06-17 18:49:00|||||||||8
1655491750000|2022-06-17 18:49:10||14421.3||14421.3||14421.3||14421.3|0
1655491760000|2022-06-17 18:49:20|14422.8||14422.8||14422.8||14422.8||1
1655491790000|2022-06-17 18:49:50|14423.8|14422.3|14422.8|14421.3|14424.2|14422.3|14422.8|14421.3|8
1655491800000|2022-06-17 18:50:00|14422.9|14421.4|14423.8|14422.3|14423.8|14422.3|14422.9|14421.4|4
1655491810000|2022-06-17 18:50:10|14422.8|14421.3|14422.8|14421.3|14423.7|14421.3|14422.8|14421.2|22
1655491840000|2022-06-17 18:50:40|14421.8|14420.3|14421.8|14420.3|14421.8|14420.3|14421.8|14420.3|5
1655491850000|2022-06-17 18:50:50|14421.9|14420.4|14421.8|14420.3|14422.8|14420.4|14421.8|14420.3|1
1655491860000|2022-06-17 18:51:00|14422.8|14421.3|14422.8|14420.3|14422.8|14421.3|14422.8|14420.3|8
1655491890000|2022-06-17 18:51:30|14422.7|14421.2|14422.8|14421.3|14422.8|14421.3|14422.7|14420.3|1
1655491900000|2022-06-17 18:51:40|14421.8|14420.3|14421.8|14420.3|14421.8|14420.3|14421.8|14420.3|2
1655491920000|2022-06-17 18:52:00|14420.8|14419.3|14420.8|14419.3|14420.8|14420.3|14420.8|14419.3|29
1655491930000|2022-06-17 18:52:10|14421.8|14420.2|14421.8|14419.3|14421.8|14420.2|14421.7|14419.3|9
1655491940000|2022-06-17 18:52:20|14420.8||14420.8||14420.8||14420.8||6
1655491980000|2022-06-17 18:53:00|14421.8|14420.2|14421.8|14420.3|14421.8|14420.3|14420.8|14419.3|8
1655492000000|2022-06-17 18:53:20||14419.3||14420.3||14420.3||14419.3|2
1655492010000|2022-06-17 18:53:30|14420.8|14419.3|14420.8|14419.3|14420.8|14419.3|14420.8|14419.3|0
1655492020000|2022-06-17 18:53:40|||||||||1
1655492060000|2022-06-17 18:54:20|||||||||1
1655492070000|2022-06-17 18:54:30|14421.8|14420.3|14421.8|14420.3|14421.8|14420.3|14421.8|14420.3|16
1655492080000|2022-06-17 18:54:40|14420.8|14419.3|14420.8|14419.3|14420.8|14419.3|14420.8|14419.3|3
1655492090000|2022-06-17 18:54:50|||||||||1
1655492100000|2022-06-17 18:55:00|14420.7|14418.3|14420.8|14419.3|14420.8|14419.3|14420.7|14418.3|1
1655492110000|2022-06-17 18:55:10||14418.3||14419.3||14419.3||14418.3|4
1655492120000|2022-06-17 18:55:20|14420.7|14418.3|14420.8|14419.3|14420.8|14419.3|14420.7|14418.3|0
1655492130000|2022-06-17 18:55:30|14420.7|14418.3|14419.8|14418.3|14420.8|14419.3|14419.8|14418.3|1
1655492160000|2022-06-17 18:56:00|||||||||1
1655492190000|2022-06-17 18:56:30|14418.8|14417.3|14416.8|14415.3|14418.8|14417.3|14416.8|14414.3|28
1655492200000|2022-06-17 18:56:40|14415.8|14414.3|14415.8|14414.3|14415.8|14414.3|14415.8|14414.3|1
1655492210000|2022-06-17 18:56:50|14416.8|14415.2|14416.8|14415.3|14416.8|14415.3|14416.7|14415.2|32
1655492250000|2022-06-17 18:57:30|14416.6|14415.1|14415.8|14414.3|14416.6|14415.1|14415.8|14414.3|17
1655492260000|2022-06-17 18:57:40|||||||||1
1655492280000|2022-06-17 18:58:00|||||||||4
1655492300000|2022-06-17 18:58:20|||||||||1
1655492310000|2022-06-17 18:58:30|||||||||1
1655492320000|2022-06-17 18:58:40|||||||||1
1655492330000|2022-06-17 18:58:50|14415.7|14414.2|14415.7|14414.2|14415.7|14414.2|14414.9|14413.4|11
1655492340000|2022-06-17 18:59:00|||||||||4
1655492350000|2022-06-17 18:59:10|14416.7|14415.2|14415.7|14414.2|14416.7|14415.2|14415.7|14414.2|48
1655492360000|2022-06-17 18:59:20|14416.7|14415.2|14415.7|14414.2|14416.7|14415.2|14415.7|14414.2|1
1655492370000|2022-06-17 18:59:30|14416.7|14415.2|14416.7|14414.2|14416.7|14415.2|14416.7|14414.2|0
1655492380000|2022-06-17 18:59:40|14415.7|14414.3|14415.8|14414.3|14416.7|14414.3|14415.7|14413.8|1
1655492390000|2022-06-17 18:59:50|14415.7|14414.2|14415.7|14414.2|14416.7|14414.3|14415.7|14414.2|0
1655492400000|2022-06-17 19:00:00|||||||||1
1655492410000|2022-06-17 19:00:10|14415.8|14414.3|14416.7|14415.2|14416.7|14415.2|14415.7|14413.8|3
1655492420000|2022-06-17 19:00:20|14415.7|14414.2|14416.7|14414.2|14416.7|14414.2|14415.7|14414.2|3
1655492430000|2022-06-17 19:00:30|14415.8|14414.3|14416.7|14414.2|14416.7|14414.3|14415.7|14414.2|3
1655492440000|2022-06-17 19:00:40|14417.7|14415.2|14416.7|14415.2|14417.7|14415.3|14416.7|14415.2|41
1655492480000|2022-06-17 19:01:20|14415.9|14414.4|14416.7|14415.2|14416.7|14415.2|14415.7|14414.2|7
1655492490000|2022-06-17 19:01:30|14417.7|14415.3|14417.7|14416.2|14417.8|14416.2|14417.7|14415.3|1
1655492500000|2022-06-17 19:01:40|14418.7|14417.2|14418.7|14417.2|14418.7|14417.2|14418.7|14417.2|6
1655492510000|2022-06-17 19:01:50|14418.8|14416.3|14418.8|14416.3|14418.8|14416.3|14418.8|14416.3|2
1655492520000|2022-06-17 19:02:00|14418.7|14416.2|14416.7|14415.2|14418.7|14416.3|14416.7|14415.2|0
1655492530000|2022-06-17 19:02:10|14415.7|14414.2|14416.7|14415.2|14416.7|14415.2|14415.7|14414.2|15
1655492540000|2022-06-17 19:02:20|14415.8|14414.2|14416.7|14414.2|14416.7|14415.2|14415.8|14414.2|7
1655492550000|2022-06-17 19:02:30|14415.8|14415.2|14415.8|14414.3|14415.8|14415.2|14415.8|14414.2|0
1655492560000|2022-06-17 19:02:40|||||||||4
1655492570000|2022-06-17 19:02:50|14414.9|14413.4|14414.9|14413.4|14415|14413.4|14414|14412.5|6
1655492580000|2022-06-17 19:03:00|14415|14412.5|14415|14412.5|14415|14413.4|14414|14412.5|5
1655492590000|2022-06-17 19:03:10|14414.9|14413.4|14414.9|14413.4|14414.9|14413.4|14414.9|14413.4|0
1655492600000|2022-06-17 19:03:20|14414.7|14413.2|14414.7|14413.2|14414.7|14413.2|14414.7|14413.2|0
1655492610000|2022-06-17 19:03:30|14415.6|14414.1|14415.7|14414.2|14415.7|14414.2|14415.6|14414.1|5
1655492620000|2022-06-17 19:03:40|||||||||2
1655492630000|2022-06-17 19:03:50|14414.7|14413.2|14414.7|14413.2|14414.7|14413.2|14414.7|14413.2|3
1655492640000|2022-06-17 19:04:00|14415.7|14413.3|14415.7|14414.2|14415.7|14414.2|14414.7|14413.2|4
1655492650000|2022-06-17 19:04:10|14416.7||14416.7||14416.7||14416.7||2
1655492660000|2022-06-17 19:04:20|14415.7||14415.7||14416.7||14415.7||0
1655492710000|2022-06-17 19:05:10|14414.7|14413.2|14415.7|14414.2|14415.7|14414.2|14414.7|14413.2|4
1655492720000|2022-06-17 19:05:20|14416.7||14415.7||14416.7||14415.7||2
1655492740000|2022-06-17 19:05:40|14416.7||14415.7||14416.7||14415.7||0
1655492750000|2022-06-17 19:05:50|14414.7|14413.2|14414.7|14413.2|14415.7|14413.3|14414.7|14413.2|5
1655492780000|2022-06-17 19:06:20|||||||||1
1655492840000|2022-06-17 19:07:20|||||||||1
1655492860000|2022-06-17 19:07:40|||||||||1
1655492870000|2022-06-17 19:07:50|14414.8|14413.3|14414.7|14413.2|14415.7|14413.3|14414.7|14413.2|2
1655492880000|2022-06-17 19:08:00|||||||||1
1655492890000|2022-06-17 19:08:10|14415.7|14413.3|14414.7|14413.2|14415.7|14413.3|14414.7|14413.2|0
1655492910000|2022-06-17 19:08:30|14415.7||14414.7||14415.7||14414.7||0
1655492920000|2022-06-17 19:08:40|||||||||1
1655492930000|2022-06-17 19:08:50|14415.7|14413.3|14414.7|14413.2|14415.7|14413.3|14414.7|14413.2|0
1655492940000|2022-06-17 19:09:00|14413.7|14412.2|14413.7|14411.2|14413.7|14412.2|14413.7|14411.2|24
1655492950000|2022-06-17 19:09:10|14412.8|14412.2|14413.7|14411.2|14413.7|14412.2|14412.7|14411.2|6
1655492970000|2022-06-17 19:09:30||14412.2||14412.2||14412.2||14412.2|0
1655492990000|2022-06-17 19:09:50|14413.6|14412.1|14413.7|14412.2|14413.7|14412.2|14412.7|14411.2|6
1655493000000|2022-06-17 19:10:00||14411.2||14412.2||14412.2||14411.2|0
1655493030000|2022-06-17 19:10:30|14414.7|14413.2|14414.7|14413.2|14414.7|14413.2|14414.7|14413.2|6
1655493040000|2022-06-17 19:10:40|14414.8|14413.3|14415.7|14414.2|14415.7|14414.2|14414.7|14413.2|8
1655493050000|2022-06-17 19:10:50||14413.2||14413.2||14413.2||14413.2|3
1655493060000|2022-06-17 19:11:00|14415.8|14413.3|14415.7|14414.2|14415.8|14414.2|14415.7|14413.2|1
1655493070000|2022-06-17 19:11:10||14413.2||14413.2||14414.2||14413.2|5
1655493080000|2022-06-17 19:11:20|14414.7|14414.2|14415.7|14413.2|14415.7|14414.2|14414.7|14413.2|6
1655493090000|2022-06-17 19:11:30|14414.7||14414.7||14414.7||14414.7||0
1655493100000|2022-06-17 19:11:40|||||||||1
1655493110000|2022-06-17 19:11:50|||||||||1
1655493150000|2022-06-17 19:12:30|14415.7||14415.7||14415.7||14414.7||5
1655493160000|2022-06-17 19:12:40|14416.8|14414.2|14416.8|14414.3|14416.8|14414.3|14416.8|14414.2|3
1655493170000|2022-06-17 19:12:50|14416.7|14415.2|14416.8|14414.3|14416.8|14415.2|14416.7|14414.2|1
1655493180000|2022-06-17 19:13:00|14416.7|14414.2|14416.7|14415.2|14416.7|14415.2|14416.7|14414.2|1
1655493190000|2022-06-17 19:13:10|14417.2|14414.2|14416.7|14414.2|14417.2|14415.2|14416.7|14414.2|0
1655493200000|2022-06-17 19:13:20|14415.7||14415.7||14415.7||14415.7||0
1655493210000|2022-06-17 19:13:30|14414.7|14413.2|14414.7|14413.2|14414.7|14414.2|14414.7|14413.2|1
1655493220000|2022-06-17 19:13:40|14414.8|14413.3|14413.7|14412.2|14415.7|14413.3|14413.7|14412.2|28
1655493240000|2022-06-17 19:14:00|14412.7|14411.2|14413.6|14412.1|14413.6|14412.1|14412.7|14411.2|28
1655493250000|2022-06-17 19:14:10|14413.7|14412.2|14413.7|14411.2|14413.7|14412.2|14412.7|14411.2|5
1655493260000|2022-06-17 19:14:20|14412.8|14411.3|14412.7|14411.2|14412.8|14411.3|14412.7|14411.2|0
1655493280000|2022-06-17 19:14:40|14412.8|14411.3|14413.7|14411.2|14413.7|14412.2|14412.8|14411.2|10
1655493290000|2022-06-17 19:14:50|14413.8|14411.3|14413.7|14412.2|14413.8|14412.2|14413.7|14411.3|0
1655493300000|2022-06-17 19:15:00|14413.6|14412.1|14412.7|14411.2|14413.8|14412.1|14412.7|14411.2|4
1655493320000|2022-06-17 19:15:20|14413.7||14413.7||14413.7||14413.7||2
1655493330000|2022-06-17 19:15:30|14413.8|14412.2|14413.7|14411.2|14413.8|14412.2|14413.7|14411.2|0
1655493340000|2022-06-17 19:15:40||14412.2||14412.2||14412.2||14412.2|0
1655493350000|2022-06-17 19:15:50||14411.2||14411.2||14411.2||14411.2|3
1655493360000|2022-06-17 19:16:00|14412.7||14412.7||14413.7||14412.7||1
1655493370000|2022-06-17 19:16:10|14412.6|14411.1|14409.7|14408.2|14412.6|14411.1|14409.7|14408.2|43
1655493380000|2022-06-17 19:16:20|14410.7|14409.2|14410.7|14408.2|14410.7|14409.2|14409.7|14408.2|19
1655493390000|2022-06-17 19:16:30|14409.8|14408.3|14410.7|14408.2|14410.7|14409.2|14409.7|14408.2|5
1655493400000|2022-06-17 19:16:40|14409.7|14409.2|14410.7|14409.2|14410.7|14409.2|14409.7|14408.2|7
1655493420000|2022-06-17 19:17:00|14410.6|14409.1|14409.7|14408.2|14410.6|14409.1|14408.7|14407.2|97
1655493440000|2022-06-17 19:17:20|14409.6|14408.1|14408.7|14407.2|14409.6|14408.1|14408.7|14407.2|35
1655493450000|2022-06-17 19:17:30|14409.7|14408.2|14409.8|14407.3|14409.8|14408.2|14409.7|14407.2|47
1655493460000|2022-06-17 19:17:40|14409.7|14407.2|14408.7|14407.2|14409.7|14407.2|14408.7|14407.2|1
1655493480000|2022-06-17 19:18:00|||||||||5
1655493500000|2022-06-17 19:18:20|14409.7||14409.7||14409.7||14409.7||1
1655493520000|2022-06-17 19:18:40||14408.2||14408.2||14408.2||14407.2|6
1655493530000|2022-06-17 19:18:50|||||||||4
1655493540000|2022-06-17 19:19:00|||||||||6
1655493570000|2022-06-17 19:19:30|||||||||1
1655493600000|2022-06-17 19:20:00|||||||||1
1655493610000|2022-06-17 19:20:10|14408.7|14407.2|14408.7|14407.2|14408.7|14407.2|14408.7|14407.2|29
1655493640000|2022-06-17 19:20:40|||||||||1
1655493660000|2022-06-17 19:21:00|14409.8|14407.3|14409.7|14408.2|14409.8|14408.2|14409.7|14407.3|15
1655493670000|2022-06-17 19:21:10|14408.7|14407.2|14409.7|14407.2|14409.7|14407.3|14408.7|14407.2|2
1655493680000|2022-06-17 19:21:20|14408.7|14406.3|14408.7|14406.2|14408.7|14406.3|14407.8|14406.2|55
1655493690000|2022-06-17 19:21:30||14407.2||14406.2||14407.2||14406.2|0
1655493700000|2022-06-17 19:21:40||14407.2||14407.2||14407.2||14407.2|0
1655493710000|2022-06-17 19:21:50|14407.8|14406.2|14408.7|14407.2|14408.7|14407.2|14407.8|14406.2|1
1655493760000|2022-06-17 19:22:40|14409.7|14408.2|14409.7|14408.2|14409.7|14408.2|14408.7|14408.2|6
1655493790000|2022-06-17 19:23:10|14409.6|14408.1|14408.7|14407.2|14409.6|14408.1|14408.7|14407.2|2
1655493800000|2022-06-17 19:23:20||14406.2||14406.2||14406.2||14406.2|12
1655493810000|2022-06-17 19:23:30||14407.2||14406.2||14407.2||14406.2|4
1655493820000|2022-06-17 19:23:40|14408.6|14406.1|14408.7|14406.2|14408.7|14406.3|14407.7|14406.1|2
1655493830000|2022-06-17 19:23:50|14408.6|14407.1|14408.7|14407.2|14408.7|14407.2|14408.6|14407.1|0
1655493860000|2022-06-17 19:24:20|14407.7|14406.2|14407.7|14406.2|14407.7|14406.2|14407.7|14406.2|7
1655493870000|2022-06-17 19:24:30|14408.7||14408.7||14408.7||14408.7||7
1655493880000|2022-06-17 19:24:40|14408.6|14407.1|14407.7|14406.2|14408.7|14407.2|14407.7|14406.1|20
1655493890000|2022-06-17 19:24:50|14407.8|14406.3|14408.7|14406.2|14408.8|14407.2|14407.8|14406.2|8
1655493900000|2022-06-17 19:25:00||14407.2||14407.2||14407.2||14407.2|6
1655493930000|2022-06-17 19:25:30|14407.7|14406.2|14408.7|14406.2|14408.7|14406.2|14407.7|14406.2|3
1655493940000|2022-06-17 19:25:40|14408.6|14407.2|14408.7|14406.2|14409.1|14407.2|14408.6|14406.2|1
1655493950000|2022-06-17 19:25:50|14407.7|14407.2|14408.7|14407.2|14408.7|14407.2|14407.7|14406.2|1
1655493960000|2022-06-17 19:26:00|14408.6|14406.2|14408.7|14407.2|14408.7|14407.2|14408.6|14406.2|1
1655493980000|2022-06-17 19:26:20|14408.6|14407.1|14408.7|14406.2|14408.7|14407.1|14408.6|14406.2|1
1655493990000|2022-06-17 19:26:30|14407.7||14407.7||14407.7||14407.7||0
1655494000000|2022-06-17 19:26:40|14407.8|14405.2|14407.7|14406.2|14407.8|14406.2|14407.7|14405.2|18
1655494010000|2022-06-17 19:26:50|14408.7|14405.2|14408.7|14406.2|14408.7|14406.2|14408.7|14405.2|4
1655494020000|2022-06-17 19:27:00|14408.6|14407.2|14408.7|14406.2|14408.7|14407.2|14408.6|14406.2|3
1655494030000|2022-06-17 19:27:10|14407.7||14407.7||14407.7||14407.7||1
1655494040000|2022-06-17 19:27:20|14408.7||14408.7||14408.7||14408.7||2
1655494050000|2022-06-17 19:27:30|14408.6|14407.1|14408.6|14407.1|14408.6|14407.1|14408.6|14407.1|0
1655494060000|2022-06-17 19:27:40|14408.7|14407.2|14408.7|14407.2|14408.7|14407.2|14408.7|14407.2|0
1655494070000|2022-06-17 19:27:50|14408.6|14406.1|14408.6|14406.1|14408.6|14406.1|14408.6|14406.1|4
1655494080000|2022-06-17 19:28:00|14408.7|14406.2|14408.7|14406.2|14408.7|14407.2|14407.7|14406.1|1
1655494100000|2022-06-17 19:28:20||14407.2||14406.2||14407.2||14406.2|0
1655494110000|2022-06-17 19:28:30|14407.7|14407.2|14408.7|14407.2|14408.7|14407.2|14407.7|14407.2|2
1655494120000|2022-06-17 19:28:40|14407.7|14406.2|14407.7|14406.2|14407.7|14406.2|14407.7|14406.2|8
1655494140000|2022-06-17 19:29:00|14406.7|14405.2|14406.7|14405.2|14406.7|14405.2|14406.7|14405.2|0
1655494160000|2022-06-17 19:29:20|||||||||2
1655494170000|2022-06-17 19:29:30|14407.6|14405.1|14406.7|14405.2|14407.6|14405.2|14406.7|14405.1|1
1655494180000|2022-06-17 19:29:40|14407.7|14406.2|14407.7|14406.2|14407.7|14406.2|14407.7|14406.2|10
1655494190000|2022-06-17 19:29:50|14408.7||14408.7||14408.7||14408.7||1
1655494200000|2022-06-17 19:30:00|14408.6|14407.1|14407.7|14406.2|14408.7|14407.2|14407.7|14406.1|3
1655494210000|2022-06-17 19:30:10|||||||||2
1655494220000|2022-06-17 19:30:20|14408.7||14408.7||14408.7||14408.7||2
1655494230000|2022-06-17 19:30:30|14407.7|14405.2|14407.7|14405.2|14407.7|14405.2|14407.7|14405.2|1
1655494240000|2022-06-17 19:30:40|14407.6|14406.1|14408.7|14407.2|14408.7|14407.2|14407.6|14406.1|3
1655494250000|2022-06-17 19:30:50|14409.7|14408.1|14408.7|14407.2|14409.7|14408.2|14408.7|14407.2|7
1655494270000|2022-06-17 19:31:10|||||||||2
1655494280000|2022-06-17 19:31:20|||||||||1
1655494290000|2022-06-17 19:31:30|||||||||1
1655494300000|2022-06-17 19:31:40|||||||||1
1655494320000|2022-06-17 19:32:00|14409.7|14408.2|14408.7|14407.2|14409.7|14408.2|14408.7|14407.2|8
1655494330000|2022-06-17 19:32:10|14409.7|14408.2|14409.7|14408.2|14409.7|14408.2|14409.7|14408.2|1
1655494350000|2022-06-17 19:32:30|14408.7|14407.2|14408.7|14407.2|14408.7|14407.2|14408.7|14407.2|7
1655494390000|2022-06-17 19:33:10|14408.6|14406.2|14408.7|14407.2|14408.7|14407.2|14408.6|14406.2|3
1655494400000|2022-06-17 19:33:20|||||||||2
1655494420000|2022-06-17 19:33:40|||||||||1
1655494430000|2022-06-17 19:33:50|14411.7|14410.2|14410.7|14409.2|14411.7|14410.2|14410.7|14409.2|31
1655494440000|2022-06-17 19:34:00|||||||||2
1655494450000|2022-06-17 19:34:10|14410.8|14409.3|14411.7|14410.2|14411.7|14410.2|14410.8|14409.3|2
1655494460000|2022-06-17 19:34:20|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|14412.6|14410.2|12
1655494490000|2022-06-17 19:34:50|14411.7|14410.2|14411.7|14410.2|14411.7|14410.2|14411.7|14410.2|1
1655494520000|2022-06-17 19:35:20|||||||||1
1655494530000|2022-06-17 19:35:30|||||||||1
1655494570000|2022-06-17 19:36:10|||||||||7
1655494600000|2022-06-17 19:36:40|||||||||6
1655494610000|2022-06-17 19:36:50|||||||||6
1655494620000|2022-06-17 19:37:00|14411.6|14409.2|14411.7|14410.2|14411.7|14410.2|14411.6|14409.2|0
1655494630000|2022-06-17 19:37:10|||||||||1
1655494650000|2022-06-17 19:37:30|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|33
1655494680000|2022-06-17 19:38:00||14410.2||14411.2||14411.2||14410.2|0
1655494700000|2022-06-17 19:38:20|||||||||1
1655494720000|2022-06-17 19:38:40|14411.7|14410.2|14411.7|14410.2|14411.7|14410.2|14411.7|14410.2|4
1655494730000|2022-06-17 19:38:50|14411.6|14410.1|14410.7|14409.2|14411.7|14410.2|14410.7|14409.2|3
1655494740000|2022-06-17 19:39:00|||||||||2
1655494750000|2022-06-17 19:39:10||14408.2||14408.2||14408.2||14408.2|2
1655494770000|2022-06-17 19:39:30|14409.7||14409.7||14409.7||14409.7||0
1655494780000|2022-06-17 19:39:40|14410.7|14409.2|14410.7|14409.2|14410.7|14409.2|14410.6|14408.2|3
1655494790000|2022-06-17 19:39:50||14408.2||14408.2||14409.2||14408.2|0
1655494800000|2022-06-17 19:40:00|14411.7|14409.2|14411.7|14410.2|14411.7|14410.2|14411.7|14409.2|3
1655494810000|2022-06-17 19:40:10||14409.2||14410.2||14410.2||14409.2|4
1655494820000|2022-06-17 19:40:20|14412.7|14410.7|14411.7|14410.2|14412.7|14410.7|14411.7|14410.2|1
1655494830000|2022-06-17 19:40:30|14412.7||14412.7||14412.7||14412.7||2
1655494840000|2022-06-17 19:40:40|14411.7||14411.7||14411.7||14411.7||0
1655494860000|2022-06-17 19:41:00||14409.2||14409.2||14409.2||14409.2|0
1655494870000|2022-06-17 19:41:10||14410.2||14410.2||14410.2||14410.2|0
1655494880000|2022-06-17 19:41:20|14411.6|14410.1|14411.7|14410.2|14411.7|14410.2|14411.6|14409.2|1
1655494890000|2022-06-17 19:41:30|14411.6|14410.1|14410.7|14409.2|14411.6|14410.1|14410.7|14409.2|7
1655494910000|2022-06-17 19:41:50|14409.7|14407.2|14409.7|14407.2|14409.7|14408.2|14409.7|14407.2|31
1655494920000|2022-06-17 19:42:00|14408.7|14408.2|14408.7|14407.2|14409.7|14408.2|14408.7|14407.2|5
1655494930000|2022-06-17 19:42:10|14408.8|14407.3|14409.7|14408.2|14410.6|14408.2|14408.8|14407.3|7
1655494940000|2022-06-17 19:42:20|||||||||1
1655494960000|2022-06-17 19:42:40|14410.7|14409.2|14410.7|14409.2|14410.7|14409.2|14409.7|14409.2|2
1655494970000|2022-06-17 19:42:50|14409.7|14408.2|14408.7|14407.2|14409.7|14408.2|14408.7|14407.2|102
1655494980000|2022-06-17 19:43:00|14408.6|14407.1|14407.7|14406.2|14408.6|14407.1|14407.7|14406.2|35
1655495000000|2022-06-17 19:43:20|14408.7|14407.2|14410.7|14409.2|14410.7|14409.2|14408.7|14407.2|73
1655495010000|2022-06-17 19:43:30|14410.6|14408.2|14408.7|14407.2|14410.6|14408.2|14408.7|14407.2|54
1655495020000|2022-06-17 19:43:40|14409.7|14408.2|14409.7|14408.2|14410.7|14409.2|14409.7|14408.2|8
1655495030000|2022-06-17 19:43:50|14410.7|14409.1|14410.7|14409.2|14410.7|14409.2|14410.6|14409.1|2
1655495060000|2022-06-17 19:44:20|||||||||10
1655495070000|2022-06-17 19:44:30|||||||||2
1655495080000|2022-06-17 19:44:40|14411.7|14410.2|14412.7|14411.2|14412.7|14411.2|14411.7|14410.2|13
1655495090000|2022-06-17 19:44:50|14413.7||14413.7||14413.7||14413.7||5
1655495100000|2022-06-17 19:45:00|14412.7||14412.7||14412.7||14412.7||0
1655495110000|2022-06-17 19:45:10|||||||||3
1655495120000|2022-06-17 19:45:20|||||||||1
1655495130000|2022-06-17 19:45:30|||||||||3
1655495140000|2022-06-17 19:45:40|||||||||1
1655495150000|2022-06-17 19:45:50|14413.7|14412.2|14413.7|14412.2|14413.7|14412.2|14413.7|14412.2|7
1655495160000|2022-06-17 19:46:00|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|16
1655495180000|2022-06-17 19:46:20|14411.7|14410.2|14412.7|14410.2|14412.7|14410.2|14411.7|14410.2|9
1655495190000|2022-06-17 19:46:30|14411.7||14411.7||14411.7||14411.7||1
1655495200000|2022-06-17 19:46:40|14411.8|14410.3|14411.7|14410.2|14412.7|14411.2|14411.7|14410.2|4
1655495240000|2022-06-17 19:47:20|||||||||3
1655495250000|2022-06-17 19:47:30|14412.7||14411.7||14412.7||14411.7||5
1655495260000|2022-06-17 19:47:40|||||||||1
1655495270000|2022-06-17 19:47:50|||||||||1
1655495280000|2022-06-17 19:48:00|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|11
1655495290000|2022-06-17 19:48:10|14411.7|14410.2|14411.7|14410.2|14411.7|14410.2|14411.7|14410.2|1
1655495300000|2022-06-17 19:48:20|14412.6|14409.2|14411.7|14410.2|14412.6|14411.1|14411.7|14409.2|4
1655495330000|2022-06-17 19:48:50|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|14412.7|14411.2|7
1655495340000|2022-06-17 19:49:00||14410.2||14411.2||14411.2||14410.2|0
1655495350000|2022-06-17 19:49:10|14412.5|14411|14412.7|14410.2|14412.7|14411|14412.5|14410.2|2
1655495370000|2022-06-17 19:49:30|14412.6|14411.1|14412.7|14411.2|14412.7|14411.2|14412.6|14411.1|0
1655495470000|2022-06-17 19:51:10|14411.8|14410.3|14412.7|14410.2|14412.7|14410.3|14411.7|14410.2|57
1655495480000|2022-06-17 19:51:20|14411.7|14410|14411.7|14409.2|14411.7|14410|14411.5|14409.2|3
1655495490000|2022-06-17 19:51:30|14410.7|14408.2|14409.7|14408.2|14410.7|14408.2|14409.7|14408.2|21
1655495500000|2022-06-17 19:51:40|14409.6|14408.1|14409.7|14408.2|14409.7|14408.2|14409.6|14407.2|6
1655495510000|2022-06-17 19:51:50|14409.6|14407.2|14409.7|14408.2|14409.7|14408.2|14409.6|14407.2|0
1655495520000|2022-06-17 19:52:00|14410.7|14409.2|14410.7|14408.2|14410.7|14409.2|14410.7|14408.2|18
1655495530000|2022-06-17 19:52:10|14409.7|14407.7|14410.6|14408.1|14410.7|14408.2|14409.7|14407.7|4
1655495540000|2022-06-17 19:52:20||14409.1||14408.1||14409.1||14408.1|5
1655495550000|2022-06-17 19:52:30|14409.6||14409.6||14409.6||14409.6||3
1655495570000|2022-06-17 19:52:50|||||||||2
1655495580000|2022-06-17 19:53:00|14410.6|14408.2|14409.6|14408.1|14410.6|14408.2|14409.6|14408.1|5
1655495590000|2022-06-17 19:53:10||14407.1||14407.1||14407.1||14407.1|4
1655495600000|2022-06-17 19:53:20|14408.6|14408.1|14409.6|14408.1|14409.6|14408.1|14408.6|14408.1|16
1655495610000|2022-06-17 19:53:30|||||||||7
1655495620000|2022-06-17 19:53:40|||||||||5
1655495630000|2022-06-17 19:53:50|||||||||1
1655495640000|2022-06-17 19:54:00|||||||||5
1655495650000|2022-06-17 19:54:10|14410.6|14409.1|14410.6|14409.1|14411.6|14409.1|14410.6|14408.1|14
1655495660000|2022-06-17 19:54:20|14409.7|14408.1|14409.6|14408.1|14409.7|14408.2|14409.6|14408.1|13
1655495670000|2022-06-17 19:54:30|14408.7|14407.1|14409.6|14407.1|14409.6|14407.2|14408.7|14406.7|5
1655495680000|2022-06-17 19:54:40|||||||||10
1655495740000|2022-06-17 19:55:40||14408.1||14408.1||14408.1||14408.1|137
1655495760000|2022-06-17 19:56:00|14410.5|14409|14412.6|14410.1|14412.6|14410.1|14410.5|14409|17
1655495770000|2022-06-17 19:56:10||14411.1||14411.1||14411.1||14411.1|0
1655495780000|2022-06-17 19:56:20|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|19
1655495790000|2022-06-17 19:56:30|||||||||4
1655495810000|2022-06-17 19:56:50|||||||||1
1655495820000|2022-06-17 19:57:00|14413.5|14412|14412.6|14411.1|14413.6|14412|14412.6|14411.1|34
1655495830000|2022-06-17 19:57:10|14411.7|14410.1|14411.6|14410.1|14411.7|14411.1|14411.6|14410.1|6
1655495840000|2022-06-17 19:57:20|14410.6|14409.1|14411.6|14410.1|14411.6|14410.1|14410.6|14409.1|16
1655495850000|2022-06-17 19:57:30|||||||||1
1655495860000|2022-06-17 19:57:40|14411.7|14410.2|14412.6|14410.1|14412.6|14410.2|14411.7|14410.1|1
1655495870000|2022-06-17 19:57:50|14411.6|14409.1|14411.6|14409.1|14411.6|14409.1|14411.6|14409.1|2
1655495880000|2022-06-17 19:58:00|14410.6|14408.1|14410.6|14408.1|14411.6|14408.1|14410.6|14408.1|17
1655495890000|2022-06-17 19:58:10|14409.6||14409.6||14409.6||14409.6||2
1655495900000|2022-06-17 19:58:20|14409.7|14408.2|14411.6|14409.1|14411.6|14409.1|14409.6|14408.1|20
1655495910000|2022-06-17 19:58:30|||||||||1
1655495920000|2022-06-17 19:58:40|14412.6|14410.1|14412.6|14410.1|14412.6|14410.1|14412.6|14410.1|2
1655495930000|2022-06-17 19:58:50||14411.1||14411.1||14411.1||14411.1|4
1655495940000|2022-06-17 19:59:00|14413.6||14412.6||14413.6||14412.6||0
1655495950000|2022-06-17 19:59:10|||||||||1
1655495960000|2022-06-17 19:59:20|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|6
1655495970000|2022-06-17 19:59:30|14414.6|14411.1|14413.7|14412.2|14414.6|14412.2|14413.6|14411.1|10
1655495980000|2022-06-17 19:59:40|14413.6|14412.1|14413.6|14411.1|14414.6|14412.2|14413.6|14411.1|9
1655495990000|2022-06-17 19:59:50|14413.5|14411|14412.6|14409.1|14413.5|14411|14412.6|14409.1|52
1655705100000|2022-06-20 06:05:00|14422.1|14419.6|14422.1|14420.6|14422.1|14420.6|14421.1|14419.2|31
1655705110000|2022-06-20 06:05:10|14422|14419.5|14422.1|14419.6|14422.1|14419.6|14422|14419.5|22
1655705120000|2022-06-20 06:05:20|14424.1|14422.6|14421.1|14418.6|14425.1|14422.7|14421.1|14418.6|85
1655705130000|2022-06-20 06:05:30|14420.1|14417.6|14418.1|14416.6|14420.1|14417.6|14418.1|14416.6|15
1655705140000|2022-06-20 06:05:40|14417.1|14415.6|14416.1|14414.6|14417.2|14415.6|14416.1|14414.6|23
1655705150000|2022-06-20 06:05:50|14417.1||14417.1||14417.1||14417.1||32
1655705160000|2022-06-20 06:06:00|14418.1|14415.6|14417.1|14415.6|14418.1|14416.6|14417.1|14415.6|22
1655705170000|2022-06-20 06:06:10|14418.1|14416.6|14419.1|14416.6|14419.1|14417.6|14418.1|14416.6|22
1655705180000|2022-06-20 06:06:20|14418.2|14416.7|14418.1|14416.6|14420.1|14417.7|14418.1|14416.6|16
1655705190000|2022-06-20 06:06:30|14417.1|14415.6|14417.1|14415.6|14418.1|14416.6|14417.1|14415.6|18
1655705200000|2022-06-20 06:06:40|14416.1|14414.6|14410.1|14408.6|14416.1|14414.6|14410.1|14408.6|173
1655705210000|2022-06-20 06:06:50|14409.2|14407.6|14411.1|14409.6|14411.1|14409.6|14409.1|14407.6|78
1655705220000|2022-06-20 06:07:00|14410.1|14408.6|14410.1|14408.6|14411.1|14409.6|14410.1|14408.6|49
1655705230000|2022-06-20 06:07:10|14411|14409.5|14412.1|14410.6|14412.1|14410.6|14411|14409.5|23
1655705240000|2022-06-20 06:07:20|14413.1|14411.6|14413.1|14411.6|14413.1|14411.6|14413.1|14411.6|9
1655705250000|2022-06-20 06:07:30|14414.1|14412.6|14414.1|14412.6|14415|14413.5|14414.1|14412.6|16
1655705260000|2022-06-20 06:07:40|14415.1|14413.6|14416.1|14414.6|14416.1|14414.6|14415.1|14413.6|30
1655705270000|2022-06-20 06:07:50|14415.1|14413.6|14416.1|14414.6|14416.1|14414.6|14415.1|14413.6|9
1655705280000|2022-06-20 06:08:00|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|13
1655705290000|2022-06-20 06:08:10|14418|14416.5|14418.1|14416.6|14418.1|14416.6|14417.1|14415.6|45
1655705300000|2022-06-20 06:08:20|14417.2|14415.6|14419.1|14417.6|14419.5|14417.6|14417.1|14415.6|72
1655705310000|2022-06-20 06:08:30|14418.1|14416.6|14418.1|14416.6|14418.1|14416.6|14418|14415.6|13
1655705320000|2022-06-20 06:08:40|14419.1|14417.6|14417.2|14415.7|14419.1|14417.6|14417.2|14415.7|83
1655705330000|2022-06-20 06:08:50|14417.1|14415.6|14417.1|14415.6|14418.1|14416.6|14417.1|14415.6|19
1655705340000|2022-06-20 06:09:00|||||||||2
1655705350000|2022-06-20 06:09:10|||||||||12
1655705360000|2022-06-20 06:09:20|||||||||10
1655705370000|2022-06-20 06:09:30|14415.1|14413.6|14415.1|14413.6|14415.2|14413.7|14415.1|14413.6|14
1655705380000|2022-06-20 06:09:40|14414.1|14412.6|14409.1|14407.6|14414.1|14412.6|14409.1|14407.6|42
1655705390000|2022-06-20 06:09:50|14408.1|14406.6|14407.1|14405.6|14408.1|14406.6|14407.1|14405.6|45
1655705400000|2022-06-20 06:10:00|14406.1|14404.6|14405.1|14403.6|14406.1|14404.6|14405.1|14403.6|38
1655705410000|2022-06-20 06:10:10|14406.1|14404.6|14406.1|14404.6|14406.1|14404.6|14405.1|14403.6|52
1655705420000|2022-06-20 06:10:20|14405.2|14403.7|14407.1|14404.6|14407.1|14405.6|14405.2|14403.7|50
1655705430000|2022-06-20 06:10:30|14407|14405.5|14409.1|14407.6|14409.1|14407.6|14407|14405.5|38
1655705440000|2022-06-20 06:10:40|14410.1|14408.6|14410.1|14408.6|14410.1|14408.6|14409.1|14407.6|22
1655705450000|2022-06-20 06:10:50|14411.1|14407.6|14413.1|14411.6|14413.1|14411.6|14411.1|14407.6|84
1655705460000|2022-06-20 06:11:00|14414.1|14412.6|14412.1|14410.6|14414.1|14412.6|14412.1|14410.6|44
1655705470000|2022-06-20 06:11:10|14411.1|14409.6|14413.1|14410.6|14413.1|14411.6|14411.1|14409.6|37
1655705480000|2022-06-20 06:11:20|14412.1|14409.6|14409.1|14407.6|14412.1|14409.6|14408.1|14406.1|13
1655705490000|2022-06-20 06:11:30|14409|14406.5|14408.1|14405.6|14409.1|14406.6|14408.1|14405.6|28
1655705500000|2022-06-20 06:11:40|14407.1|14404.6|14407.1|14404.6|14407.1|14405.6|14405.1|14403.6|26
1655705510000|2022-06-20 06:11:50|14406.1|14405.6|14408.1|14406.6|14408.1|14406.6|14406.1|14405.6|9
1655705520000|2022-06-20 06:12:00|14407.2|14405.6|14407.1|14404.6|14407.2|14405.7|14406.2|14404.6|20
1655705530000|2022-06-20 06:12:10|14407|14405.5|14405.1|14403.6|14407.1|14405.5|14405.1|14403.6|65
1655705540000|2022-06-20 06:12:20|14405.2|14403.7|14407.1|14404.6|14407.1|14404.6|14405.1|14403.6|17
1655705550000|2022-06-20 06:12:30|14406.1||14406.1||14406.1||14406.1||0
1655705560000|2022-06-20 06:12:40|14406|14404.5|14406.1|14404.6|14406.2|14404.6|14406|14403.7|9
1655705570000|2022-06-20 06:12:50|14406.2|14404.7|14407.1|14405.6|14407.1|14405.6|14406.2|14404.7|1
1655705580000|2022-06-20 06:13:00|||||||||8
1655705590000|2022-06-20 06:13:10|14408.1|14406.6|14408.1|14405.6|14408.1|14406.6|14407.1|14405.6|14
1655705600000|2022-06-20 06:13:20|14409.1|14407.6|14408.1|14405.6|14409.1|14407.6|14408.1|14405.6|56
1655705610000|2022-06-20 06:13:30|14407.1||14407.1||14407.1||14407.1||3
1655705620000|2022-06-20 06:13:40|14406.2|14404.7|14406.1|14404.6|14406.2|14404.7|14406.1|14404.6|18
1655705630000|2022-06-20 06:13:50|14406.2|14404.7|14408.1|14406.6|14408.1|14406.6|14406.2|14404.7|21
1655705640000|2022-06-20 06:14:00|14407.1|14405.6|14404.1|14402.6|14407.1|14405.6|14404.1|14402.6|24
1655705650000|2022-06-20 06:14:10|14403.1|14401.6|14402.1|14400.6|14404.1|14402.6|14402.1|14400.6|31
1655705660000|2022-06-20 06:14:20|14401.2|14399.7|14401.1|14399.6|14401.2|14399.7|14401.1|14399.6|53
1655705670000|2022-06-20 06:14:30|14400.1|14398.6|14400.1|14398.6|14400.1|14398.6|14400.1|14398.6|26
1655705680000|2022-06-20 06:14:40|14400.2|14397.7|14400.1|14397.6|14400.2|14398.5|14399|14396.6|63
1655705690000|2022-06-20 06:14:50|14399.1||14399.1||14399.1||14399.1||11
1655705700000|2022-06-20 06:15:00|14398.1|14396.6|14399.1|14396.6|14399.1|14396.6|14398.1|14396.6|12
1655705710000|2022-06-20 06:15:10|14400.1|14397.6|14401.1|14399.6|14402.1|14399.7|14400.1|14397.6|53
1655705720000|2022-06-20 06:15:20|14402.1|14400.6|14403.1|14401.6|14403.1|14401.6|14402.1|14400.6|44
1655705730000|2022-06-20 06:15:30|14404.1|14402.6|14405.1|14403.6|14405.1|14403.6|14404.1|14402.6|16
1655705740000|2022-06-20 06:15:40||14402.6||14403.6||14403.6||14402.6|12
1655705750000|2022-06-20 06:15:50|14404.1|14402.6|14406.1|14404.6|14406.1|14404.6|14404.1|14402.5|29
1655705760000|2022-06-20 06:16:00|14406.2|14404.7|14406.1|14404.6|14406.2|14404.7|14405.1|14403.6|17
1655705770000|2022-06-20 06:16:10|14407.1|14405.6|14406.1|14404.6|14408.1|14406.6|14406.1|14404.6|25
1655705780000|2022-06-20 06:16:20|14408.1|14405.6|14410.1|14408.6|14410.1|14408.6|14408|14405.6|55
1655705790000|2022-06-20 06:16:30|14410.2|14407.6|14410.1|14408.6|14410.2|14408.6|14410|14407.6|2
1655705800000|2022-06-20 06:16:40|14412.1|14410.6|14413.1|14411.6|14414.1|14411.7|14412.1|14410.6|18
1655705810000|2022-06-20 06:16:50||14410.6||14410.6||14410.6||14410.6|2
1655705820000|2022-06-20 06:17:00|14413|14411.5|14412.1|14410.6|14413.1|14411.6|14411.1|14409.6|15
1655705830000|2022-06-20 06:17:10|14411.1|14409.6|14411.1|14409.6|14411.1|14410.6|14411.1|14409.6|27
1655705840000|2022-06-20 06:17:20|14413|14410.5|14413.1|14410.6|14413.1|14410.6|14413|14410.5|7
1655705850000|2022-06-20 06:17:30|14412.1|14410.7|14412.1|14410.6|14413.1|14410.7|14412.1|14410.6|7
1655705860000|2022-06-20 06:17:40|14411.1|14409.6|14411.1|14409.6|14411.1|14409.6|14411.1|14409.6|10
1655705870000|2022-06-20 06:17:50|||||||||1
1655705880000|2022-06-20 06:18:00|14411|14408.5|14409.1|14406.6|14411.1|14408.6|14409.1|14406.6|52
1655705890000|2022-06-20 06:18:10|14409|14407.5|14408.1|14406.6|14409|14407.5|14408.1|14406.6|14
1655705900000|2022-06-20 06:18:20|14407.1|14405.6|14403.1|14400.6|14407.1|14405.6|14402.1|14400.6|51
1655705910000|2022-06-20 06:18:30|14403.2|14400.7|14403.1|14401.6|14403.2|14401.6|14403.1|14400.7|0
1655705920000|2022-06-20 06:18:40|14402.1|14400.6|14402.1|14400.6|14402.1|14400.6|14402.1|14400.6|22
1655705930000|2022-06-20 06:18:50|14403.1|14401.6|14404|14402.5|14404.1|14402.6|14403.1|14401.6|10
1655705940000|2022-06-20 06:19:00|14404.1|14402.6|14399.1|14397.6|14404.2|14402.6|14399.1|14397.6|56
1655705950000|2022-06-20 06:19:10|14400.1|14398.6|14400.1|14398.6|14400.1|14398.6|14399.2|14397.6|6
1655705960000|2022-06-20 06:19:20|14400|14398.5|14401.1|14399.6|14401.2|14399.6|14400|14398.5|5
1655705970000|2022-06-20 06:19:30|14402.1|14400.5|14401.1|14399.6|14402.1|14400.6|14401.1|14399.6|22
1655705980000|2022-06-20 06:19:40||14398.6||14399.6||14399.6||14398.6|10
1655705990000|2022-06-20 06:19:50|14400.1|14398.6|14400.1|14397.6|14400.1|14398.6|14400.1|14397.6|16
1655706000000|2022-06-20 06:20:00|14399.1|14396.6|14397.1|14395.6|14399.1|14396.6|14397.1|14395.6|28
1655706010000|2022-06-20 06:20:10|14400.1|14398.6|14400.1|14398.6|14401.1|14399.6|14400.1|14398.6|15
1655706020000|2022-06-20 06:20:20|||||||||15
1655706030000|2022-06-20 06:20:30|||||||||4
1655706040000|2022-06-20 06:20:40|14401.1|14399.6|14402.1|14400.6|14402.1|14400.6|14401.1|14398.6|76
1655706050000|2022-06-20 06:20:50|14402|14400.5|14401.1|14399.6|14402.1|14400.5|14401.1|14398.6|5
1655706060000|2022-06-20 06:21:00|14401.9|14400.4|14402.1|14400.6|14402.1|14400.6|14401.9|14400.4|16
1655706070000|2022-06-20 06:21:10|14401.1|14399.6|14401.1|14399.6|14401.1|14399.6|14401.1|14399.6|19
1655706080000|2022-06-20 06:21:20|14400.1|14398.6|14400.1|14398.6|14400.1|14398.6|14400|14397.5|41
1655706090000|2022-06-20 06:21:30|14399.1|14397.6|14399|14397.5|14399.1|14397.6|14399|14396.6|23
1655706100000|2022-06-20 06:21:40|14399.1|14397.6|14400.1|14398.6|14400.1|14398.6|14399.1|14397.6|9
1655706110000|2022-06-20 06:21:50|14400|14397.6|14400.1|14398.6|14400.1|14398.6|14400|14397.6|3
1655706120000|2022-06-20 06:22:00|14399.1|14397.6|14400.1|14397.6|14400.1|14397.6|14399.1|14397.6|4
1655706130000|2022-06-20 06:22:10|14400|14398.5|14399.1|14397.6|14400.1|14398.6|14399.1|14397.6|4
1655706140000|2022-06-20 06:22:20|14400.1|14398.1|14398.1|14396.6|14400.1|14398.6|14398.1|14396.6|21
1655706160000|2022-06-20 06:22:40|14399.1|14397.6|14400.1|14398.6|14401.1|14399.6|14399.1|14397.6|32
1655706170000|2022-06-20 06:22:50|14399.9|14398.4|14399.1|14397.6|14400.1|14398.6|14399.1|14397.5|8
1655706180000|2022-06-20 06:23:00|14398.1|14395.6|14398.1|14395.6|14398.1|14395.6|14398.1|14395.6|5
1655706190000|2022-06-20 06:23:10|14397.2|14395.7|14398.1|14396.6|14398.1|14396.6|14397.2|14395.7|3
1655706200000|2022-06-20 06:23:20|14399.1|14397.6|14399.1|14397.6|14399.1|14397.6|14398.1|14396.6|11
1655706210000|2022-06-20 06:23:30|||||||||1
1655706220000|2022-06-20 06:23:40|14400.1|14396.6|14400.1|14397.6|14400.1|14397.6|14400.1|14396.6|6
1655706230000|2022-06-20 06:23:50|14400|14398.5|14400.1|14398.6|14401.1|14398.6|14400|14398.5|7
1655706240000|2022-06-20 06:24:00|14401.1|14399.6|14400.1|14398.6|14401.2|14399.7|14400.1|14398.6|43
1655706250000|2022-06-20 06:24:10|14399.1|14397.6|14400.1|14397.6|14400.1|14397.6|14399.1|14397.6|12
1655706260000|2022-06-20 06:24:20|14399.1|14396.6|14398.1|14396.6|14399.1|14396.6|14397.1|14395.6|12
1655706270000|2022-06-20 06:24:30|14399|14396.5|14397.1|14395.6|14399|14396.6|14397.1|14395.6|17
1655706280000|2022-06-20 06:24:40|14396.1|14394.6|14396.1|14394.6|14396.1|14394.6|14396.1|14394.6|4
1655706300000|2022-06-20 06:25:00|14397.1|14395.6|14394|14392.5|14397.1|14395.6|14394|14392.5|94
1655706310000|2022-06-20 06:25:10|14394.1|14391.6|14394.1|14391.6|14394.1|14392.6|14393.1|14391.6|51
1655706320000|2022-06-20 06:25:20|14393.1|14390.7|14393.1|14391.6|14394.1|14392.6|14392.1|14390.6|21
1655706340000|2022-06-20 06:25:40|14392.1|14389.6|14391.1|14388.6|14392.1|14390.6|14390.1|14388.6|25
1655706350000|2022-06-20 06:25:50|14391|14389.5|14390.1|14388.6|14391.1|14389.6|14390.1|14388.6|7
1655706360000|2022-06-20 06:26:00|14389.1|14387.6|14390.1|14388.6|14391|14388.6|14389.1|14387.6|71
1655706370000|2022-06-20 06:26:10|14389.1|14387.6|14389.1|14387.6|14389.1|14387.6|14389.1|14387.6|45
1655706380000|2022-06-20 06:26:20|14388.1|14386.6|14388.1|14386.6|14388.1|14386.6|14388.1|14386.6|4
1655706390000|2022-06-20 06:26:30|14387.1|14384.6|14386.1|14383.6|14387.1|14385.6|14385.1|14383.6|232
1655706400000|2022-06-20 06:26:40|14386|14384.5|14388.1|14385.6|14388.1|14386.6|14386|14384.5|21
1655706410000|2022-06-20 06:26:50|14388|14386.5|14386.1|14384.6|14388.1|14386.6|14386.1|14384.6|80
1655706420000|2022-06-20 06:27:00|||||||||3
1655706430000|2022-06-20 06:27:10||14383.6||14384.6||14384.6||14383.6|9
1655706440000|2022-06-20 06:27:20|14385.1|14383.6|14386.1|14383.6|14386.1|14383.6|14385.1|14383.1|7
1655706450000|2022-06-20 06:27:30|14385.1|14383.5|14386.1|14383.6|14386.1|14384.6|14385.1|14383.5|10
1655706460000|2022-06-20 06:27:40|14385.1|14382.6|14385.1|14383.6|14385.9|14384.4|14385|14382.6|57
1655706470000|2022-06-20 06:27:50|14385|14382.6|14388.1|14386.6|14388.1|14386.6|14385|14382.6|39
1655706480000|2022-06-20 06:28:00|14389.1|14387.6|14391.1|14389.6|14391.1|14389.6|14389.1|14387.1|79
1655706490000|2022-06-20 06:28:10|14390.1|14388.6|14391.1|14388.6|14391.1|14388.6|14390|14387.5|20
1655706500000|2022-06-20 06:28:20|14391|14389.5|14392.1|14390.6|14392.1|14390.6|14391|14388.5|17
1655706510000|2022-06-20 06:28:30|14391.1|14389.6|14391.1|14389.6|14392.6|14390.6|14391.1|14389.6|6
1655706520000|2022-06-20 06:28:40|14390.9|14389.4|14390.1|14388.6|14390.9|14389.4|14390.1|14388.6|8
1655706530000|2022-06-20 06:28:50|14389.1|14387.6|14390|14388.5|14390.1|14388.5|14389.1|14387.6|12
1655706540000|2022-06-20 06:29:00|14390.1|14388.6|14390.1|14388.6|14390.1|14388.6|14389.1|14387.6|60
1655706550000|2022-06-20 06:29:10|14391.1|14389.6|14392.1|14389.6|14392.1|14389.6|14391.1|14389.6|23
1655706560000|2022-06-20 06:29:20||14390.6||14390.6||14390.6||14390.6|0
1655706570000|2022-06-20 06:29:30|||||||||13
1655706580000|2022-06-20 06:29:40|14392|14390.5|14392|14390.5|14392|14390.5|14392|14390.5|7
1655706590000|2022-06-20 06:29:50|14392.1|14390.6|14392.1|14390.6|14392.1|14390.6|14391.9|14390.4|22
1655706600000|2022-06-20 06:30:00|14393.1|14391.6|14393.1|14391.6|14394.1|14391.6|14392.1|14390.6|47
1655706610000|2022-06-20 06:30:10|14394|14391.5|14394.1|14392.6|14394.4|14392.6|14394|14391.5|17
1655706620000|2022-06-20 06:30:20|14392.1|14391.6|14393.1|14390.6|14393.1|14391.6|14391.1|14389.6|127
1655706630000|2022-06-20 06:30:30|14394|14392.5|14396.1|14394.6|14396.1|14394.6|14394|14392.5|15
1655706640000|2022-06-20 06:30:40|14397.1|14395.6|14396.1|14394.6|14397.1|14395.6|14396.1|14394.6|19
1655706650000|2022-06-20 06:30:50|14397.1|14395.6|14401.1|14399.6|14401.1|14399.6|14397.1|14395.6|42
1655706660000|2022-06-20 06:31:00|14401.2|14399.7|14403.1|14401.6|14403.1|14401.6|14401.1|14399.6|106
1655706670000|2022-06-20 06:31:10|14404.1|14402.6|14402.1|14400.6|14404.1|14402.6|14402.1|14400.6|18
1655706680000|2022-06-20 06:31:20|14403.1|14401.5|14403.1|14400.6|14403.1|14401.6|14402.1|14400.6|11
1655706690000|2022-06-20 06:31:30|14402.1|14399.6|14401.1|14399.6|14402.1|14399.6|14401|14399.5|28
1655706700000|2022-06-20 06:31:40|14401|14399.5|14403.1|14401.6|14404.1|14402.6|14401|14398.6|73
1655706710000|2022-06-20 06:31:50|14402.1|14400.6|14401.1|14399.6|14402.1|14400.6|14401.1|14399.6|12
1655706720000|2022-06-20 06:32:00|14402.1|14400.6|14403.1|14401.6|14404.1|14401.6|14401.1|14400.6|66
1655706730000|2022-06-20 06:32:10|14402.1|14400.6|14402.1|14400.6|14403.1|14400.6|14402.1|14400.5|13
1655706740000|2022-06-20 06:32:20|14403.1|14401.6|14403.1|14401.6|14404.1|14401.6|14403.1|14401.6|15
1655706750000|2022-06-20 06:32:30|14404.1||14403.1||14404.1||14403.1||10
1655706760000|2022-06-20 06:32:40|14404.1|14401.7|14404.1|14401.6|14404.1|14402.6|14403.1|14401.6|68
1655706770000|2022-06-20 06:32:50|14403.1||14403.1||14403.1||14403.1||5
1655706780000|2022-06-20 06:33:00|14404.1|14402.6|14403.1|14401.6|14404.1|14402.6|14403.1|14401.6|35
1655706790000|2022-06-20 06:33:10|14404.1|14402.6|14404.1|14402.6|14404.1|14402.6|14404.1|14402.6|5
1655706800000|2022-06-20 06:33:20|14403.9|14402.4|14404.1|14402.6|14404.1|14402.6|14403.1|14401.6|14
1655706820000|2022-06-20 06:33:40|14404.2|14402.7|14405.1|14403.6|14406.1|14403.6|14404.2|14402.7|46
1655706830000|2022-06-20 06:33:50|14406.1|14404.6|14408.1|14406.6|14408.1|14406.6|14406.1|14403.6|20
1655706840000|2022-06-20 06:34:00|14409.1|14407.6|14409.1|14407.6|14409.1|14407.6|14408.1|14406.6|15
1655706850000|2022-06-20 06:34:10|14410.1|14408.5|14412.1|14410.6|14412.2|14410.7|14409.1|14408.5|84
1655706860000|2022-06-20 06:34:20|14413.1|14411.6|14413.1|14410.6|14413.1|14411.6|14412.1|14410.6|97
1655706870000|2022-06-20 06:34:30|14412.1|14411.6|14415.1|14412.6|14415.1|14412.6|14412.1|14411.6|112
1655706880000|2022-06-20 06:34:40|14415|14413.5|14415.1|14413.6|14416.1|14414.6|14415|14413.5|20
1655706890000|2022-06-20 06:34:50|14416.1|14414.6|14415.1|14413.6|14416.1|14414.6|14415|14412.6|42
1655706900000|2022-06-20 06:35:00|14414.2|14412.7|14414.1|14412.6|14415.1|14412.7|14414.1|14412.6|77
1655706910000|2022-06-20 06:35:10|14413.2|14411.7|14412.1|14409.6|14413.2|14411.7|14412.1|14409.6|62
1655706920000|2022-06-20 06:35:20|14411.1|14408.6|14409.1|14407.6|14411.1|14408.6|14409.1|14407.5|16
1655706930000|2022-06-20 06:35:30|14408.9|14407.4|14408.1|14406.6|14409.1|14407.5|14408.1|14405.6|20
1655706940000|2022-06-20 06:35:40|14409.1|14407.6|14410.1|14408.6|14410.1|14408.6|14409.1|14407.6|10
1655706950000|2022-06-20 06:35:50|14411.1|14409.6|14410.1|14408.6|14411.1|14409.6|14410.1|14408.6|9
1655706960000|2022-06-20 06:36:00|14411.1|14409.6|14410.1|14408.6|14411.1|14409.6|14409.1|14407.6|25
1655706970000|2022-06-20 06:36:10|14410.9|14409.4|14414.1|14411.6|14414.1|14412.6|14410.9|14409.4|30
1655706980000|2022-06-20 06:36:20|14414|14412.5|14412.1|14410.6|14414.1|14412.6|14412.1|14410.6|31
1655706990000|2022-06-20 06:36:30|14411.1|14409.6|14413.1|14410.6|14413.1|14410.6|14411.1|14408.6|36
1655707000000|2022-06-20 06:36:40|14412.1|14411.4|14413.1|14411.6|14413.1|14411.6|14412.1|14411.4|49
1655707010000|2022-06-20 06:36:50|14414.1|14412.6|14415.1|14412.6|14415.1|14412.6|14414.1|14411.6|7
1655707020000|2022-06-20 06:37:00||14413.6||14412.6||14413.6||14412.6|23
1655707030000|2022-06-20 06:37:10||14413.6||14413.6||14413.6||14413.6|14
1655707040000|2022-06-20 06:37:20|14416.1||14415.1||14416.1||14415.1||29
1655707050000|2022-06-20 06:37:30||14412.6||14412.6||14412.6||14412.6|37
1655707060000|2022-06-20 06:37:40|14414.1|14412.7|14415|14413.5|14415.1|14413.6|14414.1|14412.6|14
1655707070000|2022-06-20 06:37:50|14415.1|14413.6|14415|14412.5|14415.1|14413.6|14415|14412.5|28
1655707080000|2022-06-20 06:38:00|14414|14413.5|14415|14413.5|14415|14413.5|14414|14412.5|43
1655707090000|2022-06-20 06:38:10|14417|14415.5|14417|14415.5|14417|14415.5|14417|14415.5|30
1655707100000|2022-06-20 06:38:20|14416|14414.5|14418|14416.5|14418|14416.5|14416|14414.5|66
1655707110000|2022-06-20 06:38:30|||||||||17
1655707120000|2022-06-20 06:38:40|14417|14415.5|14417|14415.5|14417|14415.5|14417|14415.5|31
1655707130000|2022-06-20 06:38:50|14417.2|14415.7|14417|14415.5|14418|14415.7|14417|14415.5|62
1655707140000|2022-06-20 06:39:00|14418|14415.6|14416|14414.5|14418|14415.6|14415|14413.5|47
1655707160000|2022-06-20 06:39:20|14415|14413.5|14417|14415.5|14417|14415.5|14415|14413.5|36
1655707170000|2022-06-20 06:39:30|14417.1|14415.6|14419|14417.5|14419|14417.5|14417.1|14415.5|45
1655707180000|2022-06-20 06:39:40|14420||14419||14420||14419||91
1655707190000|2022-06-20 06:39:50|14419.1|14417.6|14420|14418.5|14421|14419.5|14419|14417.5|105
1655707200000|2022-06-20 06:40:00|14421|14419.5|14420|14418.5|14421|14419.5|14420|14418.5|18
1655707210000|2022-06-20 06:40:10|14420.2|14418.7|14422|14420.5|14423|14421.5|14420.2|14418.7|73
1655707220000|2022-06-20 06:40:20|14423|14421.5|14425|14423.5|14425|14423.5|14423|14421.5|63
1655707230000|2022-06-20 06:40:30|14423|14421.5|14423|14421.5|14424|14422.5|14422|14420.5|43
1655707240000|2022-06-20 06:40:40|14422|14420.5|14425|14423.5|14425|14423.5|14422|14420.5|64
1655707250000|2022-06-20 06:40:50|14424|14422.5|14425|14423.5|14426|14424.5|14424|14422.5|118
1655707260000|2022-06-20 06:41:00|14424|14422.5|14423|14421.5|14424|14422.5|14423|14421.5|17
1655707270000|2022-06-20 06:41:10|14422|14420.5|14422|14420.5|14422|14421.5|14422|14420.5|35
1655707280000|2022-06-20 06:41:20|14421.2|14419.7|14421|14419.5|14421.2|14419.7|14421|14419.5|20
1655707290000|2022-06-20 06:41:30|14420|14418.5|14420|14418.5|14420.1|14418.5|14419|14417.5|17
1655707300000|2022-06-20 06:41:40|14419.7|14418.2|14416|14414.5|14419.7|14418.2|14416|14414.5|146
1655707310000|2022-06-20 06:41:50|14415|14413.5|14417|14415.5|14417|14415.5|14413|14411.5|30
1655707320000|2022-06-20 06:42:00|14417.9|14416.4|14419|14416.5|14419|14417.5|14417.9|14416.4|245
1655707330000|2022-06-20 06:42:10||14417.5||14417.5||14417.5||14417.5|0
1655707340000|2022-06-20 06:42:20|14420|14418.5|14421|14419.5|14421|14419.5|14420|14418.5|64
1655707350000|2022-06-20 06:42:30|14420|14418.5|14421|14419.5|14421|14419.5|14420|14418.5|20
1655707360000|2022-06-20 06:42:40|14420|14418.5|14424|14422.5|14424|14422.5|14420|14418.5|27
1655707370000|2022-06-20 06:42:50|14423|14421.5|14421|14419.5|14423|14422.5|14421|14419.5|64
1655707380000|2022-06-20 06:43:00|14422|14419.6|14422|14420.5|14422.1|14420.5|14421|14419.5|19
1655707390000|2022-06-20 06:43:10||14419.5||14419.5||14419.5||14419.5|4
1655707400000|2022-06-20 06:43:20|14421|14420.5|14419|14416.5|14421.1|14420.5|14419|14416.5|52
1655707410000|2022-06-20 06:43:30|14418|14415.5|14417|14415.5|14418|14415.5|14417|14415.5|1
1655707420000|2022-06-20 06:43:40|14418|14416.5|14418|14416.5|14419|14416.5|14418|14416.5|10
1655707430000|2022-06-20 06:43:50|14419|14417.5|14419|14417.5|14419|14417.5|14418|14416.5|49
1655707440000|2022-06-20 06:44:00|14420|14418.5|14424|14421.5|14424|14421.5|14419.1|14417.5|39
1655707450000|2022-06-20 06:44:10|14423|14420.5|14423|14420.5|14423|14420.5|14422|14420.5|59
1655707460000|2022-06-20 06:44:20|14422|14421.5|14422|14419.5|14423|14421.5|14421|14419.5|17
1655707470000|2022-06-20 06:44:30|14423|14420.5|14423|14421.5|14424.1|14422.5|14423|14420.5|25
1655707480000|2022-06-20 06:44:40|14424|14422|14423|14421.5|14424|14422.5|14423|14421.5|2
1655707490000|2022-06-20 06:44:50|14422|14420.5|14421|14419.5|14422|14420.5|14420|14418.5|26
1655707500000|2022-06-20 06:45:00|14420|14418.5|14419|14416.5|14420|14418.5|14419|14416.5|56
1655707510000|2022-06-20 06:45:10|14420|14418.5|14420|14418.5|14420|14418.5|14420|14418.5|35
1655707520000|2022-06-20 06:45:20|||||||||3
1655707530000|2022-06-20 06:45:30|14419|14417.5|14419|14417.5|14419|14417.5|14419|14417.5|5
1655707540000|2022-06-20 06:45:40|14418.1|14416.6|14419|14417.5|14420.1|14418.5|14418|14416.5|50
1655707550000|2022-06-20 06:45:50|14418|14416.5|14418|14416.5|14418|14416.5|14418|14416.5|18
1655707560000|2022-06-20 06:46:00|14417.9|14416.4|14413|14411.5|14417.9|14416.4|14412|14410.5|87
1655707570000|2022-06-20 06:46:10|14414|14412.5|14414|14412.5|14414|14412.5|14414|14411.5|35
1655707580000|2022-06-20 06:46:20|14413.9|14412.4|14413|14411.5|14413.9|14412.4|14413|14411.5|28
1655707590000|2022-06-20 06:46:30|14414|14411.6|14413|14410.5|14414|14411.6|14413|14410.5|18
1655707610000|2022-06-20 06:46:50|14412.1|14410.6|14411|14409.5|14412.1|14410.6|14411|14409.5|7
1655707620000|2022-06-20 06:47:00|14412|14410.5|14412|14410.5|14413|14411.5|14412|14410.5|48
1655707640000|2022-06-20 06:47:20|14413||14412||14413||14412||11
1655707650000|2022-06-20 06:47:30|14412.1|14410.6|14412|14410.5|14413|14411.5|14412|14410.5|9
1655707660000|2022-06-20 06:47:40|||||||||17
1655707670000|2022-06-20 06:47:50|14410|14408.5|14408|14406.5|14410|14408.5|14408|14406.5|41
1655707680000|2022-06-20 06:48:00|14409|14407.5|14409|14407.5|14409|14407.5|14409|14407.5|2
1655707690000|2022-06-20 06:48:10|14408.9|14407.4|14409|14406.5|14409.1|14407.5|14408|14406.5|16
1655707700000|2022-06-20 06:48:20|14408|14407.5|14410|14408.5|14410|14408.5|14408|14406.5|39
1655707710000|2022-06-20 06:48:30|14409|14407.5|14411|14408.5|14411|14409.5|14409|14407.5|63
1655707720000|2022-06-20 06:48:40|14410|14409.5|14411|14409.5|14411|14409.5|14410|14409.5|7
1655707730000|2022-06-20 06:48:50|14410|14408.5|14412|14410.5|14413|14411.5|14410|14408.5|47
1655707740000|2022-06-20 06:49:00|14412.9|14411.4|14413|14411.5|14415.1|14413.5|14412.9|14411.4|21
1655707750000|2022-06-20 06:49:10|14412|14410.5|14411|14408.5|14412|14410.5|14411|14408.5|28
1655707760000|2022-06-20 06:49:20|14410.1|14408.6|14409|14407.5|14411.1|14409.5|14409|14407.5|44
1655707770000|2022-06-20 06:49:30|14409.1|14407.6|14410|14407.5|14410|14408.5|14409|14407.5|10
1655707780000|2022-06-20 06:49:40|14409|14406.5|14411|14408.5|14411.1|14409.5|14409|14406.5|75
1655707790000|2022-06-20 06:49:50||14409.5||14408.5||14409.5||14408.5|1
1655707800000|2022-06-20 06:50:00|14410.1|14409.5|14413|14410.5|14413|14410.5|14410.1|14408.5|20
1655707810000|2022-06-20 06:50:10|14412|14411.5|14411|14409.5|14412|14411.5|14411|14409.5|30
1655707820000|2022-06-20 06:50:20|14410|14408.5|14409|14407.5|14410|14408.5|14409|14407.5|9
1655707830000|2022-06-20 06:50:30|14408|14406.5|14408|14406.5|14409.1|14406.6|14408|14406.5|3
1655707840000|2022-06-20 06:50:40|14407.1|14405.6|14408|14406.5|14408|14406.5|14407.1|14405.5|18
1655707850000|2022-06-20 06:50:50||14405.5||14406.5||14406.5||14405.5|9
1655707860000|2022-06-20 06:51:00|14407|14405.5|14410|14407.5|14410.5|14408.5|14407|14405.5|122
1655707870000|2022-06-20 06:51:10|14411|14408.5|14411|14409.5|14414|14412.5|14411|14408.5|17
1655707880000|2022-06-20 06:51:20|14410|14408.5|14410|14408.5|14411|14409.5|14410|14408.5|12
1655707890000|2022-06-20 06:51:30|14411|14409.5|14411|14409.5|14412|14410.5|14411|14409.5|10
1655707900000|2022-06-20 06:51:40|14411.1|14409.6|14412|14410.5|14413|14411.5|14411.1|14409.6|22
1655707910000|2022-06-20 06:51:50|14413||14412||14413||14412||22
1655707920000|2022-06-20 06:52:00|14413|14411.5|14411|14409.5|14413|14411.5|14411|14409.5|35
1655707930000|2022-06-20 06:52:10|14412|14410.5|14411|14409.5|14412|14410.5|14411|14409.5|21
1655707940000|2022-06-20 06:52:20|14410|14408.5|14409|14407.5|14410|14408.5|14409|14407.5|31
1655707950000|2022-06-20 06:52:30|14409.2|14407.7|14407|14405.5|14410|14408.5|14407|14405.5|31
1655707960000|2022-06-20 06:52:40|14408|14406.5|14406.5|14404|14408|14406.5|14405|14403.5|75
1655707970000|2022-06-20 06:52:50|14407|14404.5|14407|14405.5|14408|14406.5|14407|14404.5|20
1655707980000|2022-06-20 06:53:00|14407.2|14405.7|14407|14404.5|14408|14406.5|14407|14404.5|6
1655707990000|2022-06-20 06:53:10|14405.2|14403.7|14406|14404.5|14407.1|14405.5|14404|14402.5|75
1655708000000|2022-06-20 06:53:20|14408|14406.5|14409|14406.5|14409|14407.5|14408|14405.6|92
1655708010000|2022-06-20 06:53:30|14408|14405.7|14407|14405.5|14408|14405.7|14407|14405.5|1
1655708020000|2022-06-20 06:53:40|14408|14406.5|14407|14405.5|14408|14406.5|14406|14404.5|60
1655708030000|2022-06-20 06:53:50|14406.9|14405.4|14407|14405.5|14407|14405.5|14406|14404.5|7
1655708040000|2022-06-20 06:54:00|14406.1|14404.5|14406.1|14404.6|14406.1|14404.6|14406.1|14404.5|2
1655708050000|2022-06-20 06:54:10|14406|14404.5|14407|14405.5|14407|14405.5|14406|14404.5|23
1655708060000|2022-06-20 06:54:20|14409|14407.5|14410|14408.5|14410|14408.5|14409|14407.5|59
1655708070000|2022-06-20 06:54:30|14410.1|14407.6|14408.2|14406.7|14410.1|14407.6|14408|14406.5|33
1655708080000|2022-06-20 06:54:40|14408|14406.5|14408|14406.5|14409|14407.5|14408|14406.5|18
1655708090000|2022-06-20 06:54:50|14407.2|14405.7|14407|14405.5|14407.2|14405.7|14407|14405.5|19
1655708100000|2022-06-20 06:55:00|14408|14406.5|14411.1|14408.6|14411.1|14409.5|14408|14406.5|19
1655708110000|2022-06-20 06:55:10|14411|14408.5|14413|14411.5|14413|14411.5|14410|14408.5|38
1655708120000|2022-06-20 06:55:20|||||||||1
1655708130000|2022-06-20 06:55:30|14414|14412.5|14415|14413.5|14415|14413.5|14414|14412.5|11
1655708140000|2022-06-20 06:55:40|14416|14414.5|14417|14415.5|14418.1|14416.5|14416|14414.5|26
1655708150000|2022-06-20 06:55:50|14418|14416.5|14417|14415.5|14418|14416.5|14417|14415.5|19
1655708160000|2022-06-20 06:56:00|14417.1|14415.6|14418|14416.5|14418|14416.5|14417.1|14415.6|12
1655708170000|2022-06-20 06:56:10|14417.9|14415.5|14418.1|14416.6|14420|14418.5|14417.9|14415.5|15
1655708180000|2022-06-20 06:56:20|14418|14416.5|14417|14415.5|14418|14416.5|14417|14415.4|18
1655708190000|2022-06-20 06:56:30|14416|14414.5|14418|14415.5|14418|14415.5|14416|14414.5|25
1655708200000|2022-06-20 06:56:40|14417.9|14415.4|14419|14416.5|14419|14416.5|14417|14415.4|11
1655708210000|2022-06-20 06:56:50|14418|14415.5|14418|14415.5|14418|14415.5|14418|14415.5|7
1655708220000|2022-06-20 06:57:00|14418.9|14416.5|14418|14415.5|14419|14416.6|14418|14415.5|24
1655708230000|2022-06-20 06:57:10|14417.1|14415.6|14417|14415.5|14417.1|14415.6|14416|14414.5|14
1655708240000|2022-06-20 06:57:20|14417.9|14416.4|14418|14416.5|14418|14416.5|14417.9|14416.4|9
1655708250000|2022-06-20 06:57:30|||||||||1
1655708260000|2022-06-20 06:57:40|14418.1|14416.6|14420|14417.5|14420.1|14418.5|14418.1|14416.6|21
1655708270000|2022-06-20 06:57:50|14419.9|14418.4|14420.1|14417.6|14420.1|14418.5|14419|14417.5|7
1655708280000|2022-06-20 06:58:00|14420|14417.5|14419|14417.5|14420|14418.5|14418|14416.5|96
1655708290000|2022-06-20 06:58:10|14418|14416.5|14418|14415.5|14418|14416.5|14417|14415.4|39
1655708300000|2022-06-20 06:58:20|14418.1|14415.6|14419.1|14417.6|14420|14417.6|14418.1|14415.6|11
1655708310000|2022-06-20 06:58:30|14419|14417.5|14423|14421.5|14423|14421.5|14419|14417.5|44
1655708320000|2022-06-20 06:58:40|14422.1|14420.5|14424|14422.5|14424|14422.5|14420|14418.5|80
1655708330000|2022-06-20 06:58:50|14423|14421.5|14428|14426.5|14428|14426.5|14423|14421.5|367
1655708340000|2022-06-20 06:59:00|14427|14425.5|14431|14429.5|14431|14429.5|14426|14424.5|212
1655708350000|2022-06-20 06:59:10|14430|14428.5|14428|14425.5|14431|14428.6|14427|14425.5|144
1655708360000|2022-06-20 06:59:20|14427|14426.5|14427|14425.5|14428|14426.5|14426|14424.5|185
1655708370000|2022-06-20 06:59:30|14426|14424.5|14426|14424.5|14427|14425.5|14426|14424.5|31
1655708380000|2022-06-20 06:59:40|14426.1|14424.6|14424|14422.5|14426.1|14424.6|14424|14422.5|19
1655708390000|2022-06-20 06:59:50|14423|14421.5|14421|14419.5|14423|14421.5|14421|14419.5|84
1655708400000|2022-06-20 07:00:00|14425|14423.5|14416|14414.5|14425|14423.5|14412|14409.5|269
1655708410000|2022-06-20 07:00:10|14416.1|14413.6|14420|14418.5|14421.1|14419.5|14415|14413.5|133
1655708420000|2022-06-20 07:00:20|14419|14417.5|14426|14424.5|14427|14424.6|14419|14417.5|72
1655708430000|2022-06-20 07:00:30|14429|14426.5|14430|14427.5|14430|14428.5|14427|14425.5|99
1655708440000|2022-06-20 07:00:40|14429.9|14428.4|14429|14427.5|14431.1|14429.5|14429|14427.4|133
1655708450000|2022-06-20 07:00:50|14430.1|14427.6|14430|14428.5|14430.1|14428.5|14429.9|14427.5|125
1655708460000|2022-06-20 07:01:00|14429.1|14427.6|14430|14428.5|14431|14429.5|14429|14427.5|75
1655708470000|2022-06-20 07:01:10|14429|14427.5|14431|14429.5|14431|14429.5|14429|14427.5|43
1655708480000|2022-06-20 07:01:20|14430|14428.5|14429|14427.5|14431|14429.5|14429|14427.5|30
1655708490000|2022-06-20 07:01:30|14429.9|14428.4|14433|14431.5|14434|14432.5|14429.9|14428.4|78
1655708500000|2022-06-20 07:01:40|14432|14430.5|14430|14428.5|14432|14430.5|14430|14428.5|132
1655708510000|2022-06-20 07:01:50|14431|14429.5|14431|14429.5|14432|14430.5|14431|14429.5|132
1655708520000|2022-06-20 07:02:00|14432|14430.5|14428|14426.5|14432|14430.5|14428|14426.5|107
1655708530000|2022-06-20 07:02:10|14426|14424.5|14425|14423.5|14428|14426.5|14425|14423.5|169
1655708540000|2022-06-20 07:02:20|14424|14422.5|14425|14423.5|14428|14426.5|14423.9|14422.4|539
1655708550000|2022-06-20 07:02:30|14426|14424.5|14429|14427.5|14430|14427.5|14426|14424.5|125
1655708560000|2022-06-20 07:02:40|14430|14428.5|14431|14429.5|14432|14430.5|14429|14427.5|139
1655708570000|2022-06-20 07:02:50|14430.1|14428.5|14430|14428.5|14430.1|14428.6|14429|14427.5|121
1655708580000|2022-06-20 07:03:00|14428|14426.5|14429|14427.5|14431|14429.5|14428|14426.5|208
1655708590000|2022-06-20 07:03:10|14430|14428.5|14432|14430.5|14432|14430.5|14430|14428.5|127
1655708600000|2022-06-20 07:03:20|14433|14431.5|14434|14432.5|14434|14432.5|14432|14430.5|53
1655708610000|2022-06-20 07:03:30|14435|14433.5|14432|14430.5|14435|14433.5|14432|14430.5|179
1655708620000|2022-06-20 07:03:40|14431|14429.5|14429|14427.5|14432|14430.5|14429|14427.5|53
1655708630000|2022-06-20 07:03:50|14429.9|14428.4|14432|14430.5|14433.1|14431.5|14429.1|14427.5|101
1655708640000|2022-06-20 07:04:00|14432.1|14429.6|14429|14427.5|14432.1|14430.5|14429|14427.5|63
1655708650000|2022-06-20 07:04:10|14430|14428.5|14429|14427.5|14430.1|14428.5|14429|14427.5|25
1655708660000|2022-06-20 07:04:20|14428.1|14426.6|14429|14427.5|14429|14427.5|14428|14426.5|27
1655708670000|2022-06-20 07:04:30|14429.9|14427.4|14430|14428.5|14432|14430.5|14429|14427.4|217
1655708680000|2022-06-20 07:04:40|||||||||86
1655708690000|2022-06-20 07:04:50|14432|14429.5|14432|14430.5|14432|14430.5|14430|14428.5|95
1655708700000|2022-06-20 07:05:00|14431|14429.5|14432|14430.5|14432|14430.5|14430|14428.5|104
1655708710000|2022-06-20 07:05:10|14432.1|14430.6|14429|14427.5|14433|14431.5|14429|14427.5|608
1655708720000|2022-06-20 07:05:20|14430|14428.5|14433|14431.5|14433|14431.5|14430|14428.5|47
1655708730000|2022-06-20 07:05:30|14434|14432.5|14433|14431.5|14435|14433.5|14432|14430.5|237
1655708740000|2022-06-20 07:05:40|14432|14430.5|14433|14431.5|14433|14431.5|14431.1|14429.5|51
1655708750000|2022-06-20 07:05:50|14434|14432.5|14437|14435.5|14438|14436.5|14434|14432.5|192
1655708760000|2022-06-20 07:06:00|14436|14434.5|14436|14434.5|14437.1|14435.5|14435|14433.5|108
1655708770000|2022-06-20 07:06:10|14435|14433.5|14434|14432.5|14435|14433.5|14432.9|14430.5|198
1655708780000|2022-06-20 07:06:20|14434.9|14433.4|14434|14432.5|14435|14433.5|14434|14432.5|127
1655708790000|2022-06-20 07:06:30|14435|14433.5|14433|14431.5|14435|14433.5|14433|14431.5|187
1655708800000|2022-06-20 07:06:40|14431.9|14430.4|14429|14427.5|14433|14431.5|14429|14427.5|60
1655708810000|2022-06-20 07:06:50|14428|14426.5|14426|14424.5|14428|14426.5|14424|14422.5|199
1655708820000|2022-06-20 07:07:00|14425|14423.5|14426|14424.5|14427|14425.4|14425|14423.5|79
1655708830000|2022-06-20 07:07:10|14427|14425.5|14428|14426.5|14428|14426.5|14426|14424.5|100
1655708840000|2022-06-20 07:07:20|14430|14428.5|14429|14427.5|14432|14430.5|14429|14427.5|102
1655708850000|2022-06-20 07:07:30|14428|14426.5|14429|14427.5|14429|14427.5|14428|14426.5|24
1655708860000|2022-06-20 07:07:40|14428|14426.5|14427|14425.5|14428|14426.5|14427|14425.5|18
1655708870000|2022-06-20 07:07:50|14426|14424.5|14426|14424.5|14427|14424.6|14426|14424.5|35
1655708880000|2022-06-20 07:08:00|14425|14423.5|14420|14418.5|14425|14423.5|14419|14417.5|102
1655708890000|2022-06-20 07:08:10|14422|14420.5|14421|14419.5|14422|14420.5|14419|14417.5|623
1655708900000|2022-06-20 07:08:20|14422|14420.5|14420|14418.5|14422|14420.5|14419|14417.5|127
1655708910000|2022-06-20 07:08:30|14421|14419.5|14421|14419.5|14421|14419.5|14420|14418.5|11
1655708920000|2022-06-20 07:08:40|14420|14418.5|14418|14416.5|14421|14419.5|14417|14415.5|148
1655708930000|2022-06-20 07:08:50|14418.9|14416.4|14418|14416.5|14418.9|14416.5|14417.9|14415.5|283
1655708940000|2022-06-20 07:09:00|14419|14417.5|14420|14418.5|14420|14418.5|14419|14417.5|226
1655708950000|2022-06-20 07:09:10|14421|14417.5|14419|14417.5|14421|14418.5|14419|14417.5|119
1655708960000|2022-06-20 07:09:20|14420|14418.5|14421|14418.5|14421|14419.5|14420|14418.4|48
1655708970000|2022-06-20 07:09:30|14420|14419.5|14420|14418.5|14422|14419.5|14420|14418.5|112
1655708980000|2022-06-20 07:09:40|14419|14417.5|14419|14417.5|14420|14418.5|14419|14417.5|50
1655708990000|2022-06-20 07:09:50|14420|14418.5|14420|14418.5|14420|14418.5|14419|14417.5|24
1655709000000|2022-06-20 07:10:00|14419|14417.5|14420|14418.5|14420|14418.5|14417|14415.5|94
1655709010000|2022-06-20 07:10:10|14418|14416.5|14419|14417.5|14419|14417.5|14418|14416.5|78
1655709020000|2022-06-20 07:10:20|14418|14416.5|14417|14415.5|14418|14416.5|14417|14415.5|97
1655709030000|2022-06-20 07:10:30|14418|14416.5|14417|14415.5|14418|14416.5|14417|14415.5|94
1655709040000|2022-06-20 07:10:40|14418|14415.6|14416|14414.5|14418.1|14416.5|14416|14414.5|35
1655709050000|2022-06-20 07:10:50|14416.9|14415.4|14415|14413.5|14417.1|14415.6|14415|14413.5|228
1655709060000|2022-06-20 07:11:00|14415.9|14414.4|14416|14414.5|14417|14415.5|14415|14413.5|193
1655709070000|2022-06-20 07:11:10|14416.9|14414.4|14417|14414.5|14417.1|14415.5|14416|14414.4|144
1655709080000|2022-06-20 07:11:20|14416|14412.5|14413|14410.5|14417|14412.5|14410|14408.5|259
1655709090000|2022-06-20 07:11:30|14412.1|14410.6|14412|14410.5|14414|14412.5|14412|14410.5|145
1655709100000|2022-06-20 07:11:40|14413|14411.5|14413|14411.5|14413|14411.5|14412|14410.5|101
1655709110000|2022-06-20 07:11:50|14412|14410.5|14412|14410.5|14413|14410.5|14412|14410.5|169
1655709120000|2022-06-20 07:12:00|14411|14409.5|14412|14410.5|14412|14410.5|14411|14409.5|57
1655709130000|2022-06-20 07:12:10|14411.9|14409.5|14412.9|14410.4|14413|14410.6|14411.9|14409.5|111
1655709140000|2022-06-20 07:12:20|14413.4|14411.4|14412|14410.5|14413.4|14411.5|14412|14410.4|70
1655709150000|2022-06-20 07:12:30|14413|14411.5|14413|14411.5|14413.1|14411.5|14412|14410.5|126
1655709160000|2022-06-20 07:12:40|14414|14412.5|14413|14411.5|14414|14412.5|14413|14411.5|87
1655709170000|2022-06-20 07:12:50|14412|14410.5|14413|14411.5|14413|14411.5|14412|14410.5|38
1655709180000|2022-06-20 07:13:00|14412|14410.5|14412|14410.5|14413|14411.5|14411|14409.5|91
1655709190000|2022-06-20 07:13:10|14412.8|14411.3|14413|14411.5|14413|14411.5|14412.8|14411.3|126
1655709200000|2022-06-20 07:13:20|14414|14412.5|14415|14412.5|14415|14412.5|14413|14411.5|99
1655709210000|2022-06-20 07:13:30|14415.1|14413.5|14415|14413.5|14417|14415.5|14414.9|14412.5|85
1655709220000|2022-06-20 07:13:40|14415.8|14414.3|14415|14413.5|14417|14415.5|14415|14413.5|221
1655709230000|2022-06-20 07:13:50|14414.1|14412.6|14413|14410.5|14414.1|14412.6|14413|14410.5|50
1655709240000|2022-06-20 07:14:00|14412|14411.5|14412|14410.5|14412|14411.5|14411|14409.5|68
1655709250000|2022-06-20 07:14:10|14411.8|14410.3|14411|14409.5|14412|14410.3|14411|14409.5|37
1655709260000|2022-06-20 07:14:20|14412|14409.4|14412|14410.5|14412|14410.5|14411|14409.4|23
1655709270000|2022-06-20 07:14:30|14411|14409.5|14412|14409.5|14412|14410.3|14410|14408.5|174
1655709280000|2022-06-20 07:14:40|14411.9|14410.4|14412.1|14410.6|14413|14411.5|14411.9|14410.4|32
1655709290000|2022-06-20 07:14:50|14413|14411.5|14412|14410.5|14413|14411.5|14412|14410.5|53
1655709300000|2022-06-20 07:15:00|14411|14409.5|14411.9|14409.4|14412|14410.5|14410|14408.4|159
1655709310000|2022-06-20 07:15:10|14411|14409.5|14413|14411.5|14413|14411.5|14411|14409.5|43
1655709320000|2022-06-20 07:15:20|14414|14412.5|14413|14410.5|14414|14412.5|14413|14410.5|144
1655709330000|2022-06-20 07:15:30|14412|14411.5|14412|14410.5|14414|14412.5|14412|14410.5|53
1655709340000|2022-06-20 07:15:40|14411|14409.5|14411|14409.5|14411|14409.5|14410|14408.5|40
1655709350000|2022-06-20 07:15:50|14412|14410.5|14414|14412.5|14414|14412.5|14412|14410.4|96
1655709360000|2022-06-20 07:16:00|14414.8|14413.3|14419|14417.5|14419|14417.5|14414|14412.5|174
1655709370000|2022-06-20 07:16:10|14418|14416.5|14417|14415.5|14418|14417.5|14417|14414.5|50
1655709380000|2022-06-20 07:16:20|14416|14414.5|14415|14413.5|14417|14415.5|14415|14413.5|101
1655709390000|2022-06-20 07:16:30|14416|14414.4|14413|14411.5|14416|14414.5|14413|14411.5|45
1655709400000|2022-06-20 07:16:40|14414|14412.4|14413|14411.5|14414|14412.5|14413|14411.4|94
1655709410000|2022-06-20 07:16:50|14412|14410.5|14412|14410.5|14412|14410.5|14412|14410.5|23
1655709420000|2022-06-20 07:17:00|14413|14411.5|14413|14411.5|14414|14412.5|14412|14410.5|84
1655709430000|2022-06-20 07:17:10|14409|14406.5|14409|14407.5|14409|14407.5|14406|14404.5|677
1655709440000|2022-06-20 07:17:20|14408|14406.5|14407|14405.5|14409|14407.5|14407|14405.5|52
1655709450000|2022-06-20 07:17:30|14408|14406.4|14406|14404.5|14408|14406.4|14406|14404.5|51
1655709460000|2022-06-20 07:17:40|14405.1|14403.6|14409|14406.5|14409|14406.5|14405.1|14403.6|203
1655709470000|2022-06-20 07:17:50|14408.9|14407.4|14409|14407.5|14409|14407.5|14408.9|14407.4|0
1655709480000|2022-06-20 07:18:00|14410|14408.5|14408|14406.5|14410|14408.5|14408|14406.5|73
1655709490000|2022-06-20 07:18:10|14408.9|14406.4|14409|14407.5|14409|14407.5|14408|14406.4|29
1655709500000|2022-06-20 07:18:20|14410|14408.5|14408|14406.5|14410|14408.5|14408|14406.5|132
1655709510000|2022-06-20 07:18:30|14409|14407.5|14408|14406.5|14409|14407.5|14407.9|14405.5|29
1655709520000|2022-06-20 07:18:40|14409|14407.5|14409|14407.5|14409|14407.5|14409|14407.5|14
1655709530000|2022-06-20 07:18:50|14410|14408.5|14407.8|14406.3|14410.8|14409.3|14407|14405.5|136
1655709540000|2022-06-20 07:19:00|14409|14407.5|14408|14406.5|14409|14407.5|14408|14406.5|119
1655709550000|2022-06-20 07:19:10|14409|14407.5|14409|14406.5|14409|14407.5|14408|14406.5|39
1655709560000|2022-06-20 07:19:20|14408|14405.5|14405|14403.5|14408|14405.5|14405|14403.5|92
1655709570000|2022-06-20 07:19:30|14406|14404.3|14407|14404.5|14407|14404.5|14405|14404.3|173
1655709580000|2022-06-20 07:19:40|14406|14404.6|14406|14403.5|14408|14406.5|14406|14403.5|144
1655709590000|2022-06-20 07:19:50|14405.9|14404.4|14407|14404.5|14407|14405.3|14405|14403.5|125
1655709600000|2022-06-20 07:20:00|14406|14403.5|14405|14403.5|14406|14403.5|14404|14402.5|61
1655709610000|2022-06-20 07:20:10|14406|14404.5|14403|14401.5|14406|14404.5|14402|14400.5|64
1655709620000|2022-06-20 07:20:20|14403.8|14402.3|14403|14401.5|14403.8|14402.3|14402|14400.5|435
1655709630000|2022-06-20 07:20:30|14403.8|14402.3|14403|14401.5|14404|14402.5|14403|14401.5|80
1655709640000|2022-06-20 07:20:40|||||||||14
1655709650000|2022-06-20 07:20:50|14404|14402.5|14404|14402.5|14404|14402.5|14404|14402.5|6
1655709660000|2022-06-20 07:21:00|14403|14401.5|14403|14401.5|14403|14401.5|14403|14401.5|62
1655709670000|2022-06-20 07:21:10|14402|14400.5|14402|14400.5|14403|14401.5|14402|14399.5|31
1655709680000|2022-06-20 07:21:20|14401|14399.5|14405|14403.5|14405|14403.5|14401|14399.5|138
1655709690000|2022-06-20 07:21:30|14404|14402.5|14403|14401.5|14404|14402.5|14403|14401.5|142
1655709700000|2022-06-20 07:21:40|14402|14400.5|14402|14400.5|14403|14401.5|14402|14400.5|180
1655709710000|2022-06-20 07:21:50|14401|14399.5|14400|14398.5|14401|14399.5|14400|14398.5|293
1655709720000|2022-06-20 07:22:00|14399.9|14397.5|14400|14398.5|14400|14398.5|14399.9|14397.5|86
1655709730000|2022-06-20 07:22:10|14399.8|14398.3|14399|14397.5|14399.8|14398.3|14399|14397.5|31
1655709740000|2022-06-20 07:22:20|14398|14396.5|14397|14395.5|14398|14396.5|14397|14395.5|37
1655709750000|2022-06-20 07:22:30|14398|14396.5|14395|14393.5|14398|14396.5|14394|14392.5|111
1655709760000|2022-06-20 07:22:40|14396|14394.5|14394|14392.5|14396|14394.5|14394|14392.5|61
1655709770000|2022-06-20 07:22:50|14394.1|14392.6|14397|14394.5|14397|14395.5|14394.1|14392.6|82
1655709780000|2022-06-20 07:23:00|14396|14395.5|14397|14394.5|14397|14395.5|14396|14394.5|88
1655709790000|2022-06-20 07:23:10|14396|14394.6|14394|14392.5|14398|14395.5|14394|14392.5|120
1655709800000|2022-06-20 07:23:20|14395|14393.5|14394|14392.5|14395.8|14394.3|14394|14392.5|123
1655709810000|2022-06-20 07:23:30|14393|14391.5|14392|14390.5|14393|14391.5|14392|14390.5|110
1655709820000|2022-06-20 07:23:40|14391.8|14390.3|14391|14389.5|14392|14390.5|14391|14389.5|132
1655709830000|2022-06-20 07:23:50|14392|14390.5|14392|14390.5|14393|14391.5|14392|14390.5|29
1655709840000|2022-06-20 07:24:00|14393|14391.5|14392|14390.5|14393|14391.5|14392|14390.5|136
1655709850000|2022-06-20 07:24:10|14393|14391.5|14393|14391.5|14393|14391.5|14393|14391.5|15
1655709860000|2022-06-20 07:24:20|14392|14390.5|14392|14390.5|14392|14390.5|14391|14389.5|145
1655709870000|2022-06-20 07:24:30|14393|14391.5|14393|14391.5|14393|14391.5|14393|14391.5|122
1655709880000|2022-06-20 07:24:40|14392|14390.5|14389|14387.5|14392|14390.5|14389|14387.5|20
1655709890000|2022-06-20 07:24:50|14388|14386.5|14388|14386.5|14388|14386.5|14388|14386.5|163
1655709900000|2022-06-20 07:25:00|14389|14387.5|14390|14388.5|14390|14388.5|14389|14386.5|262
1655709910000|2022-06-20 07:25:10|14391|14387.5|14390|14388.5|14391|14388.5|14389|14387.5|163
1655709920000|2022-06-20 07:25:20|14390.1|14388.6|14392|14390.5|14396|14394.5|14390|14388.5|466
1655709930000|2022-06-20 07:25:30|14393|14391.5|14394|14391.5|14394|14392.5|14393|14391.5|49
1655709940000|2022-06-20 07:25:40|14393.9|14392.4|14393|14391.5|14395|14393.5|14392|14390.5|83
1655709950000|2022-06-20 07:25:50|14392|14390.5|14393|14390.5|14393|14391.5|14391|14389.5|52
1655709960000|2022-06-20 07:26:00|14392|14391.5|14391|14389.5|14392|14391.5|14390|14388.5|221
1655709970000|2022-06-20 07:26:10|14394|14388.5|14394|14392.5|14394|14392.5|14393|14388.5|107
1655709980000|2022-06-20 07:26:20|14395|14393.5|14396|14394.5|14396.8|14395.3|14395|14393.5|93
1655709990000|2022-06-20 07:26:30|14397|14395.5|14396|14394.5|14397|14395.5|14396|14394.5|38
1655710000000|2022-06-20 07:26:40|14395|14393.5|14393|14391.5|14395|14393.5|14393|14391.5|61
1655710010000|2022-06-20 07:26:50|14392|14390.5|14392|14390.5|14392|14390.5|14391|14389.5|8
1655710020000|2022-06-20 07:27:00|14391.8|14390.3|14391|14389.5|14392|14390.3|14391|14389.5|47
1655710030000|2022-06-20 07:27:10|14392|14390.5|14392|14389.5|14392|14390.5|14391|14389.4|35
1655710040000|2022-06-20 07:27:20|14391.9|14390.5|14392|14390.5|14393|14391.5|14391.9|14389.5|74
1655710050000|2022-06-20 07:27:30|14391.9|14390.4|14395|14393.5|14395|14393.5|14391.9|14390.4|93
1655710060000|2022-06-20 07:27:40|14394|14392.5|14395|14392.5|14395|14393.5|14393.8|14392.3|118
1655710070000|2022-06-20 07:27:50|14394|14393.5|14396|14393.5|14397|14395.5|14394|14393.5|51
1655710080000|2022-06-20 07:28:00|14395|14394.5|14396|14394.5|14396|14394.5|14395|14393.5|84
1655710090000|2022-06-20 07:28:10|14396.8|14395.3|14398|14396.5|14398|14396.5|14396|14394.5|106
1655710100000|2022-06-20 07:28:20|14399|14397.5|14397|14395.5|14399|14397.5|14397|14395.4|42
1655710110000|2022-06-20 07:28:30|14398|14396.5|14398|14395.5|14398.1|14396.5|14397|14395|188
1655710120000|2022-06-20 07:28:40|14397|14395.6|14398|14396.5|14399|14397.5|14397|14395.6|49
1655710130000|2022-06-20 07:28:50|14399|14397.5|14399|14397.5|14399|14397.5|14399|14397.5|43
1655710140000|2022-06-20 07:29:00|14400|14398.5|14399|14397.5|14400|14398.5|14399|14397.5|244
1655710150000|2022-06-20 07:29:10|14398.8|14397.3|14398|14396.5|14398.8|14397.3|14397|14395.5|38
1655710160000|2022-06-20 07:29:20|14397|14395.5|14397|14395.5|14398|14395.5|14397|14395.4|77
1655710170000|2022-06-20 07:29:30|14398|14397.3|14398|14396.5|14400|14398.5|14398|14396.5|643
1655710180000|2022-06-20 07:29:40|14397|14395.5|14394|14392.5|14398|14396.5|14394|14392.4|166
1655710190000|2022-06-20 07:29:50|14395|14393.3|14394|14392.5|14395|14393.5|14394|14392.5|142
1655710200000|2022-06-20 07:30:00|14393|14391.5|14393|14391.5|14393|14391.5|14392|14390.5|167
1655710210000|2022-06-20 07:30:10|14394|14391.4|14393|14391.5|14394|14391.5|14393|14391.4|65
1655710220000|2022-06-20 07:30:20|14392|14390.5|14392|14390.5|14392|14390.5|14390|14388.5|238
1655710230000|2022-06-20 07:30:30|14391|14389.5|14391|14389.5|14391|14389.5|14390|14388.4|116
1655710240000|2022-06-20 07:30:40|14390|14388.5|14390|14388.5|14390|14388.5|14390|14388.5|98
1655710250000|2022-06-20 07:30:50|14390.8|14389.3|14392|14390.5|14392|14390.5|14390|14388.5|131
1655710260000|2022-06-20 07:31:00|14393|14391.5|14391|14389.5|14393|14391.5|14391|14389.5|90
1655710270000|2022-06-20 07:31:10|14390|14388.5|14391|14389.5|14391|14389.5|14390|14387.5|43
1655710280000|2022-06-20 07:31:20|14390.9|14389.4|14391.9|14390.4|14391.9|14390.4|14390.9|14389.4|96
1655710290000|2022-06-20 07:31:30|14391.1|14389.6|14390.9|14389.4|14391.9|14390.4|14390.9|14389.4|385
1655710300000|2022-06-20 07:31:40|14391.9|14390.4|14389.9|14388.4|14391.9|14390.4|14389.9|14388.4|257
1655710310000|2022-06-20 07:31:50|14390.9|14389.4|14389.9|14388.4|14391.9|14389.5|14388.9|14387.4|161
1655710320000|2022-06-20 07:32:00|14390.9|14388.5|14386.9|14385.4|14390.9|14388.5|14386.9|14385.4|110
1655710330000|2022-06-20 07:32:10|14387.9|14386.4|14387.9|14386.4|14388.9|14387.4|14387.9|14386.4|64
1655710340000|2022-06-20 07:32:20|14388.9|14387.4|14387.9|14386.4|14388.9|14387.4|14386.9|14385.4|193
1655710350000|2022-06-20 07:32:30|||||||||3
1655710360000|2022-06-20 07:32:40|14388.9|14387.4|14388.9|14387.4|14388.9|14387.4|14388.9|14387.4|123
1655710370000|2022-06-20 07:32:50|14387.9|14386.4|14387.9|14386.4|14388.9|14387.4|14387.8|14386.3|73
1655710380000|2022-06-20 07:33:00|14388.9|14386.5|14387.9|14386.4|14388.9|14387.4|14387.9|14386.4|75
1655710390000|2022-06-20 07:33:10|14387.1|14385.6|14387.9|14386.4|14387.9|14386.4|14386.9|14385.4|185
1655710400000|2022-06-20 07:33:20|||||||||14
1655710410000|2022-06-20 07:33:30|14387.1|14385.6|14388.9|14387.4|14389.9|14388.4|14387.1|14385.4|255
1655710420000|2022-06-20 07:33:40|14389.9|14388.4|14391.9|14390.4|14392|14390.4|14388.9|14387.4|53
1655710430000|2022-06-20 07:33:50|14392.9|14391.4|14392.9|14391.4|14395|14393.4|14391.9|14390.4|143
1655710440000|2022-06-20 07:34:00|14392.1|14390.6|14391.9|14390.4|14393|14391.4|14391.9|14390.4|92
1655710450000|2022-06-20 07:34:10|14390.9|14389.4|14388.9|14387.4|14390.9|14389.4|14388.9|14387.4|50
1655710460000|2022-06-20 07:34:20|14387.9|14386.4|14382.9|14381.4|14387.9|14386.4|14382.9|14381.4|76
1655710470000|2022-06-20 07:34:30|14381.9|14380.4|14382.9|14380.4|14382.9|14380.4|14380.9|14379.4|124
1655710480000|2022-06-20 07:34:40|14383|14380.5|14382.9|14380.4|14383|14380.6|14381.9|14380.4|43
1655710490000|2022-06-20 07:34:50|14383.9|14381.4|14382.9|14381.4|14383.9|14382.4|14382.9|14381.4|176
1655710500000|2022-06-20 07:35:00|14383.9|14382.4|14382.9|14381.4|14383.9|14382.4|14382.9|14381.4|38
1655710510000|2022-06-20 07:35:10|14381.9|14380.4|14380.9|14379.4|14381.9|14380.4|14380.9|14379.4|70
1655710520000|2022-06-20 07:35:20|14381.1|14379.6|14382.9|14381.4|14382.9|14381.4|14381.1|14379.6|65
1655710530000|2022-06-20 07:35:30|14381.9|14380.4|14383.9|14382.4|14383.9|14382.4|14381.9|14380.4|48
1655710540000|2022-06-20 07:35:40|14384.8|14383.3|14389.9|14388.4|14389.9|14388.4|14384.8|14383.3|49
1655710550000|2022-06-20 07:35:50|14390.9|14389.4|14391.9|14390.4|14391.9|14390.4|14390.9|14389.4|90
1655710560000|2022-06-20 07:36:00|14391|14389.4|14390.9|14389.4|14391|14389.5|14389.9|14388.4|58
1655710570000|2022-06-20 07:36:10|14390.8|14389.3|14389.9|14388.4|14390.8|14389.3|14389.9|14388.4|39
1655710580000|2022-06-20 07:36:20|14388.9|14387.4|14390.9|14389.4|14392.9|14390.4|14388.9|14387.4|229
1655710590000|2022-06-20 07:36:30|14391.9|14390.4|14391.9|14390.4|14392.9|14391.4|14391.9|14390.4|122
1655710600000|2022-06-20 07:36:40|14392|14390.5|14390.9|14389.4|14392.9|14391.4|14390.9|14389.4|126
1655710610000|2022-06-20 07:36:50|14390|14388.4|14389.9|14388.4|14390|14388.5|14389.9|14388.4|42
1655710620000|2022-06-20 07:37:00|14390.9|14389.4|14390|14388.5|14390.9|14389.4|14388.9|14387.4|106
1655710630000|2022-06-20 07:37:10|14389.9|14388.4|14389.9|14388.4|14389.9|14388.4|14389.9|14388.4|0
1655710640000|2022-06-20 07:37:20|14388.9|14387.4|14388.9|14387.4|14389.9|14388.4|14387.9|14386.4|437
1655710650000|2022-06-20 07:37:30|14389.9|14388.4|14389.9|14388.4|14390.9|14389.4|14389.9|14388.4|113
1655710660000|2022-06-20 07:37:40|14390.9|14389.4|14391.9|14390.4|14391.9|14390.4|14389.9|14388.4|139
1655710670000|2022-06-20 07:37:50|14392|14389.4|14391.9|14390.4|14392|14390.4|14391.9|14389.4|44
1655710680000|2022-06-20 07:38:00|14392|14389.4|14393.9|14392.4|14393.9|14392.4|14390.9|14389.4|84
1655710690000|2022-06-20 07:38:10|14394.9|14393.4|14394.9|14393.4|14394.9|14393.4|14394.9|14393.4|126
1655710700000|2022-06-20 07:38:20|14395.9|14394.4|14392.9|14391.4|14396|14394.4|14392.9|14391.4|120
1655710710000|2022-06-20 07:38:30|14393.9|14392.4|14393.9|14392.4|14395|14393.4|14392.9|14391.4|240
1655710720000|2022-06-20 07:38:40|14393.1|14391.6|14393.9|14392.4|14394.9|14393.4|14393.1|14391.4|203
1655710730000|2022-06-20 07:38:50|14392.9|14391.4|14395.9|14393.4|14395.9|14393.4|14392.9|14391.4|87
1655710740000|2022-06-20 07:39:00|14394.9|14392.4|14394.9|14393.4|14394.9|14393.4|14393.9|14392.4|226
1655710750000|2022-06-20 07:39:10|14393.9|14392.4|14394.9|14393.4|14394.9|14393.4|14393.9|14392.4|126
1655710760000|2022-06-20 07:39:20|14394.8|14393.3|14394.9|14393.4|14394.9|14393.4|14393.9|14392.4|135
1655710770000|2022-06-20 07:39:30|14394.8|14392.4|14387.9|14386.4|14394.9|14393.4|14384.9|14382.5|228
1655710780000|2022-06-20 07:39:40|14388.9|14387.4|14388.9|14387.4|14388.9|14387.4|14388.9|14387.4|29
1655710790000|2022-06-20 07:39:50|14389.9|14388.4|14389.9|14388.4|14389.9|14388.4|14389.9|14388.4|20
1655710800000|2022-06-20 07:40:00|14390.9|14389.4|14390.9|14389.4|14391.9|14390.4|14390.9|14389.4|40
1655710810000|2022-06-20 07:40:10|14391.9|14390.4|14392.9|14390.4|14392.9|14391.4|14391.9|14390.4|37
1655710820000|2022-06-20 07:40:20|14390.9|14389.4|14390.9|14389.4|14392.9|14391.4|14389.9|14388.4|211
1655710830000|2022-06-20 07:40:30|14389.9|14388.4|14388.9|14387.4|14389.9|14388.4|14387.9|14386.4|116
1655710840000|2022-06-20 07:40:40|14388.1|14386.4|14386.9|14385.4|14388.1|14387.4|14385.9|14384.4|49
1655710850000|2022-06-20 07:40:50|14386.1|14384.6|14386.9|14385.4|14386.9|14385.4|14383.9|14382.4|126
1655710860000|2022-06-20 07:41:00|14387.9|14386.4|14384.9|14383.4|14387.9|14386.4|14384.9|14383.4|30
1655710870000|2022-06-20 07:41:10|14385.9|14384.4|14387.9|14386.4|14387.9|14386.4|14384.9|14383.4|52
1655710880000|2022-06-20 07:41:20|14388.9|14385.4|14387.9|14386.4|14388.9|14387.4|14387.9|14385.4|38
1655710890000|2022-06-20 07:41:30|14388.9|14387.4|14388.9|14386.4|14389|14387.4|14387.9|14386.4|28
1655710900000|2022-06-20 07:41:40|14388|14386.5|14393.9|14392.4|14393.9|14392.4|14387.9|14386.4|241
1655710910000|2022-06-20 07:41:50|14392.9|14391.4|14397.8|14396.3|14399.9|14398.4|14392.9|14391.4|358
1655710920000|2022-06-20 07:42:00|14397.9|14396.4|14395.9|14394.4|14397.9|14396.4|14395.9|14394.4|95
1655710930000|2022-06-20 07:42:10|14396.9|14395.4|14396.9|14395.4|14397.9|14395.4|14394.9|14393.4|57
1655710940000|2022-06-20 07:42:20|14398.9|14394.4|14397.9|14396.4|14399.9|14398.4|14396.9|14394.4|318
1655710950000|2022-06-20 07:42:30|14396.9|14395.4|14397.9|14396.4|14398.9|14396.4|14396.9|14395.4|130
1655710960000|2022-06-20 07:42:40|14398.9|14397.4|14397.9|14396.4|14398.9|14397.4|14397.9|14396.4|92
1655710970000|2022-06-20 07:42:50|14398|14395.5|14396.9|14395.4|14398|14395.5|14396.9|14395.4|37
1655710980000|2022-06-20 07:43:00|14397.9|14396.4|14396.9|14395.4|14397.9|14396.4|14396.9|14395.4|193
1655710990000|2022-06-20 07:43:10|14397.8|14396.3|14397.9|14396.4|14398.9|14397.4|14397.8|14396.3|229
1655711000000|2022-06-20 07:43:20|14398.9|14397.4|14398.9|14397.4|14399.9|14397.4|14398.9|14397.4|120
1655711010000|2022-06-20 07:43:30|14396.9|14395.4|14398.9|14397.4|14398.9|14397.4|14396.9|14395.4|439
1655711020000|2022-06-20 07:43:40|14397.9|14396.4|14398.9|14397.4|14398.9|14397.4|14397.9|14396.4|92
1655711030000|2022-06-20 07:43:50|14399.9|14398.4|14399.9|14398.4|14400|14398.4|14399.9|14397.4|122
1655711040000|2022-06-20 07:44:00|14400.9|14399.4|14399.9|14398.4|14400.9|14399.4|14399.9|14398.4|48
1655711050000|2022-06-20 07:44:10|14400.9|14399.4|14400.9|14399.4|14400.9|14399.4|14400.9|14399.4|38
1655711060000|2022-06-20 07:44:20|14401.9|14400.4|14401.9|14400.4|14402.9|14400.4|14400.9|14399.4|163
1655711070000|2022-06-20 07:44:30|14400.9|14399.4|14398.9|14397.4|14400.9|14399.4|14398.9|14397.4|111
1655711080000|2022-06-20 07:44:40|14397.9|14396.4|14397.9|14396.4|14397.9|14396.4|14397.9|14396.4|11
1655711090000|2022-06-20 07:44:50|14395.9|14394.4|14396.9|14395.4|14396.9|14395.4|14395.9|14394.4|49
1655711100000|2022-06-20 07:45:00|14397.9|14396.4|14399.9|14398.4|14399.9|14398.4|14397.9|14396.4|16
1655711110000|2022-06-20 07:45:10|14400.9|14399.4|14400.9|14399.4|14401.9|14400.4|14399.9|14398.4|156
1655711120000|2022-06-20 07:45:20|14400.1|14398.6|14400.9|14399.4|14400.9|14399.4|14399.9|14398.4|32
1655711130000|2022-06-20 07:45:30|14401.9|14400.4|14401.9|14400.4|14401.9|14400.4|14401.9|14399.4|128
1655711140000|2022-06-20 07:45:40|14402.9|14401.4|14402.9|14401.4|14404.9|14402.4|14402.9|14400.4|84
1655711150000|2022-06-20 07:45:50|14401.9|14400.4|14399.9|14398.4|14402.9|14400.4|14399.9|14398.4|79
1655711160000|2022-06-20 07:46:00|14400.9|14399.4|14400.9|14399.4|14401.9|14400.4|14400.9|14399.4|28
1655711170000|2022-06-20 07:46:10|14401.9|14400.4|14403.9|14402.4|14403.9|14402.4|14401.9|14400.4|36
1655711180000|2022-06-20 07:46:20|14404.9|14401.4|14402.9|14401.4|14404.9|14402.4|14401.9|14400.4|162
1655711190000|2022-06-20 07:46:30|14401.9|14400.4|14402.9|14400.4|14403.9|14401.5|14400.9|14399.4|80
1655711200000|2022-06-20 07:46:40|14402|14400.5|14402.9|14401.4|14402.9|14401.4|14401.9|14400.4|60
1655711210000|2022-06-20 07:46:50|14403.9|14402.4|14405.9|14404.4|14405.9|14404.4|14403.9|14402.4|67
1655711220000|2022-06-20 07:47:00|14404.9|14403.4|14403.9|14402.4|14404.9|14403.4|14402.9|14401.4|185
1655711230000|2022-06-20 07:47:10|14404.9|14401.4|14402.9|14401.4|14404.9|14402.4|14402.9|14400.4|494
1655711240000|2022-06-20 07:47:20|14402.1|14400.6|14400.9|14399.4|14402.1|14400.6|14399.9|14398.4|163
1655711250000|2022-06-20 07:47:30|14401.9|14400.4|14401.9|14400.4|14401.9|14400.4|14401.9|14400.4|60
1655711260000|2022-06-20 07:47:40|14402.9|14401.4|14402.9|14401.4|14403.9|14402.4|14402.9|14401.4|97
1655711270000|2022-06-20 07:47:50|14403.9|14402.4|14402.9|14401.4|14403.9|14402.4|14402.9|14401.4|5
1655711280000|2022-06-20 07:48:00|14401.9|14400.4|14402.9|14401.4|14402.9|14401.4|14401.9|14400.4|74
1655711290000|2022-06-20 07:48:10|14403.9|14402.4|14402.9|14401.4|14403.9|14402.4|14401.9|14400.4|41
1655711300000|2022-06-20 07:48:20|||||||||2
1655711310000|2022-06-20 07:48:30|14401.9|14400.4|14401.9|14400.4|14401.9|14401.4|14401.9|14400.4|32
1655711320000|2022-06-20 07:48:40|14402.9|14401.4|14402.9|14401.4|14402.9|14401.4|14401.9|14400.4|42
1655711330000|2022-06-20 07:48:50|14403.9|14402.4|14402.9|14401.4|14403.9|14402.4|14402.9|14401.4|12
1655711340000|2022-06-20 07:49:00|14403.9|14402.3|14401.9|14400.4|14403.9|14402.3|14400.9|14399.4|124
1655711350000|2022-06-20 07:49:10|14400.9|14399.4|14396.9|14395.4|14400.9|14399.4|14396.9|14395.4|91
1655711360000|2022-06-20 07:49:20|14397.9|14393.4|14393.9|14392.4|14397.9|14393.4|14393.9|14392.4|58
1655711370000|2022-06-20 07:49:30|14394.9|14393.4|14393.9|14392.4|14395|14393.4|14393.9|14392.3|59
1655711380000|2022-06-20 07:49:40|14394.9|14393.3|14394.9|14393.4|14395.9|14393.4|14393.9|14393.3|59
1655711390000|2022-06-20 07:49:50|14393.9|14392.4|14393.9|14392.4|14394.9|14392.5|14393.9|14392.4|90
1655711400000|2022-06-20 07:50:00|14392.9|14391.4|14392.9|14391.4|14393.9|14391.4|14392.9|14391.4|42
1655711410000|2022-06-20 07:50:10|14393.8|14392.3|14390.9|14389.4|14393.9|14392.3|14390.9|14389.4|97
1655711420000|2022-06-20 07:50:20|14391.9|14390.3|14389.9|14388.4|14391.9|14390.3|14389.9|14387.4|135
1655711430000|2022-06-20 07:50:30|14390.9|14388.5|14390.9|14388.4|14390.9|14389.4|14389.9|14388.3|139
1655711440000|2022-06-20 07:50:40|14391|14389.4|14390.9|14389.4|14392.9|14391.4|14390.9|14389.3|109
1655711450000|2022-06-20 07:50:50|14391|14389.5|14391.9|14390.4|14391.9|14390.4|14391|14389.5|23
1655711460000|2022-06-20 07:51:00|14392|14390.5|14389.9|14388.4|14392.9|14391.4|14388.9|14387.4|120
1655711470000|2022-06-20 07:51:10|14388.9|14387.4|14388.9|14387.4|14388.9|14387.4|14388.9|14387.4|63
1655711480000|2022-06-20 07:51:20|14387.9|14386.4|14386.9|14385.4|14388.9|14386.4|14386.9|14385.4|233
1655711490000|2022-06-20 07:51:30|||||||||479
1655711500000|2022-06-20 07:51:40|14385.9|14384.4|14386.8|14385.3|14386.9|14385.4|14385.9|14384.4|142
1655711510000|2022-06-20 07:51:50|14386.9|14385.4|14385.9|14384.4|14386.9|14385.4|14385.8|14384.3|99
1655711520000|2022-06-20 07:52:00|14384.9|14383.4|14384.9|14383.4|14385.9|14384.4|14383.9|14382.4|306
1655711530000|2022-06-20 07:52:10|14383.9|14382.4|14384.9|14383.4|14384.9|14383.4|14383.9|14382.4|53
1655711540000|2022-06-20 07:52:20||14382.4||14382.4||14383.4||14382.4|69
1655711550000|2022-06-20 07:52:30|14384.8|14383.3|14384.9|14383.4|14384.9|14383.4|14384.8|14383.3|1
1655711560000|2022-06-20 07:52:40|14385.9|14384.4|14387.9|14386.4|14387.9|14386.4|14385.9|14384.4|114
1655711570000|2022-06-20 07:52:50||14385.4||14385.4||14385.4||14385.4|18
1655711580000|2022-06-20 07:53:00|14386.9|14384.4|14384.9|14383.4|14386.9|14385.4|14384.9|14383.4|82
1655711590000|2022-06-20 07:53:10|14385.9|14384.4|14386.9|14385.4|14386.9|14385.4|14385.9|14384.4|59
1655711600000|2022-06-20 07:53:20|14387.9|14385.3|14388.9|14387.4|14388.9|14387.4|14386.9|14385.3|122
1655711610000|2022-06-20 07:53:30|14387.9|14386.4|14387.9|14386.4|14388.9|14386.5|14387.9|14386.4|106
1655711620000|2022-06-20 07:53:40|14388.9|14387.4|14390.9|14389.4|14390.9|14389.4|14388.9|14387.4|19
1655711630000|2022-06-20 07:53:50|14390.8|14388.4|14391.9|14390.4|14392|14390.4|14389.9|14388.4|98
1655711640000|2022-06-20 07:54:00|14392.9|14391.4|14391.9|14390.4|14392.9|14391.4|14391.8|14389.3|122
1655711650000|2022-06-20 07:54:10|14392.9|14391.4|14393.9|14392.4|14393.9|14392.4|14392.9|14390.4|57
1655711660000|2022-06-20 07:54:20|||||||||10
1655711670000|2022-06-20 07:54:30|14393.8|14391.4|14394.9|14393.4|14394.9|14393.4|14393.8|14391.4|45
1655711680000|2022-06-20 07:54:40|14395.9|14394.4|14393.9|14392.4|14395.9|14394.4|14393.9|14392.4|67
1655711690000|2022-06-20 07:54:50|14392.9|14391.4|14391.9|14390.4|14392.9|14391.4|14390.9|14389.4|93
1655711700000|2022-06-20 07:55:00|14390.9|14389.4|14390.9|14389.4|14391.9|14390.4|14390.9|14389.4|571
1655711710000|2022-06-20 07:55:10|14391.9|14390.4|14390.9|14389.4|14391.9|14390.4|14390.9|14389.4|19
1655711720000|2022-06-20 07:55:20|14391.8|14390.3|14392.9|14391.4|14392.9|14391.4|14391.8|14390.3|202
1655711730000|2022-06-20 07:55:30|14393.9|14392.4|14392.9|14391.4|14393.9|14392.4|14392.9|14391.4|124
1655711740000|2022-06-20 07:55:40|14393.9|14392.4|14393.9|14392.4|14393.9|14392.4|14393.9|14392.4|9
1655711750000|2022-06-20 07:55:50|14393|14391.5|14393.9|14392.4|14393.9|14392.4|14392.9|14391.4|55
1655711760000|2022-06-20 07:56:00|14393.8|14391.4|14392.9|14391.4|14393.9|14392.4|14392.9|14391.4|42
1655711770000|2022-06-20 07:56:10|14393.9|14392.4|14393.9|14392.4|14393.9|14392.4|14393.9|14392.4|7
1655711780000|2022-06-20 07:56:20|14394.9|14393.4|14393.9|14392.4|14394.9|14393.4|14393.9|14392.4|97
1655711790000|2022-06-20 07:56:30|14394.8|14393.3|14394.9|14393.4|14395|14393.5|14393.9|14392.4|134
1655711800000|2022-06-20 07:56:40|14394|14392.5|14393.9|14392.4|14394|14392.5|14393.9|14392.4|91
1655711810000|2022-06-20 07:56:50|||||||||99
1655711820000|2022-06-20 07:57:00|14393|14391.5|14394.9|14393.4|14395.9|14393.4|14392.9|14391.4|226
1655711830000|2022-06-20 07:57:10|14394.8|14392.4|14395.9|14394.4|14395.9|14394.4|14394.8|14392.4|96
1655711840000|2022-06-20 07:57:20|14396.9|14395.4|14394.9|14393.4|14396.9|14395.4|14394.9|14393.4|341
1655711870000|2022-06-20 07:57:50|||||||||2
1655711880000|2022-06-20 07:58:00|||||||||1
1655711890000|2022-06-20 07:58:10|14395.8|14394.3|14395.9|14394.4|14395.9|14394.4|14395.8|14394.3|252
1655711900000|2022-06-20 07:58:20|14396|14393.5|14395.9|14394.4|14396|14394.4|14395.9|14393.5|133
1655711920000|2022-06-20 07:58:40|14396.9|14395.4|14399.9|14398.4|14399.9|14398.4|14396.9|14395.4|485
1655711930000|2022-06-20 07:58:50|14400.9|14399.4|14400.9|14398.4|14402.9|14401.4|14400.9|14398.4|387
1655711940000|2022-06-20 07:59:00|14400|14398.5|14400.9|14398.4|14400.9|14398.5|14398.9|14397.4|54
1655711950000|2022-06-20 07:59:10|14400|14398.5|14399.9|14398.4|14400|14398.5|14399.9|14398.4|109
1655711960000|2022-06-20 07:59:20|14399.8|14398.3|14399.9|14398.4|14400.9|14399.4|14398.9|14397.4|670
1655711970000|2022-06-20 07:59:30|||||||||43
1655711990000|2022-06-20 07:59:50|14400.9|14399.4|14399.9|14398.4|14400.9|14399.4|14399.9|14398.4|127
1655712000000|2022-06-20 08:00:00|14398.9|14397.4|14398.9|14397.4|14399.9|14398.4|14398.9|14397.4|158
1655712010000|2022-06-20 08:00:10|14399.9|14398.4|14399.9|14398.4|14400.9|14399.4|14399.9|14398.4|163
1655712020000|2022-06-20 08:00:20|14400.9|14399.4|14399.9|14398.4|14401.9|14400.4|14399.9|14398.4|82
1655712030000|2022-06-20 08:00:30||14397.4||14398.4||14398.4||14397.4|6
1655712040000|2022-06-20 08:00:40|14398.9|14397.4|14401.9|14400.4|14401.9|14400.4|14398.9|14397.4|19
1655712050000|2022-06-20 08:00:50|14401|14399.4|14401.9|14400.4|14401.9|14400.4|14401|14399.4|82
1655712060000|2022-06-20 08:01:00|14401|14399.4|14400.9|14399.4|14401.9|14400.4|14400.9|14399.4|64
1655712070000|2022-06-20 08:01:10|14401.9|14400.4|14401.9|14400.4|14403|14400.5|14400.9|14399.3|88
1655712080000|2022-06-20 08:01:20|||||||||11
1655712090000|2022-06-20 08:01:30|||||||||30
1655712100000|2022-06-20 08:01:40|14402.9|14401.4|14401.9|14400.4|14403|14401.4|14401.9|14400.4|37
1655712110000|2022-06-20 08:01:50|14401|14399.5|14399.9|14398.4|14401|14399.5|14398.9|14397.4|132
1655712120000|2022-06-20 08:02:00|14400.9|14399.4|14401.9|14400.4|14401.9|14400.4|14399.9|14398.4|286
1655712130000|2022-06-20 08:02:10|14402.9|14401.4|14402.9|14401.4|14402.9|14401.4|14402.9|14401.4|258
1655712140000|2022-06-20 08:02:20|14402|14400.5|14395.9|14394.4|14402|14400.5|14393.9|14392.4|211
1655712150000|2022-06-20 08:02:30|14396.8|14395.3|14396.9|14395.4|14396.9|14395.4|14396.8|14395.3|66
1655712160000|2022-06-20 08:02:40|||||||||26
1655712170000|2022-06-20 08:02:50|14397.9|14396.4|14398.9|14397.4|14398.9|14397.4|14397.9|14396.4|120
1655712180000|2022-06-20 08:03:00|14397.9|14396.4|14399.9|14398.4|14399.9|14398.4|14397|14395.5|172
1655712190000|2022-06-20 08:03:10|14400.9|14399.4|14401.9|14400.4|14402.9|14401.4|14400.9|14399.4|49
1655712200000|2022-06-20 08:03:20|14402.9|14401.4|14401.9|14400.4|14403|14401.4|14401.9|14400.4|15
1655712210000|2022-06-20 08:03:30|14400.9|14399.4|14400.9|14399.4|14400.9|14399.4|14400.9|14399.4|53
1655712220000|2022-06-20 08:03:40|14399.9|14398.4|14400.9|14399.4|14400.9|14399.4|14399.9|14398.4|14
1655712230000|2022-06-20 08:03:50||14398.4||14398.4||14398.4||14398.4|27
1655712240000|2022-06-20 08:04:00|14400|14398.5|14399.9|14398.4|14400.8|14399.3|14398.9|14397.4|79
1655712250000|2022-06-20 08:04:10|14399|14397.4|14398.9|14397.4|14399.9|14398.3|14398.9|14397.4|3
1655712260000|2022-06-20 08:04:20|14399.9|14398.4|14400.9|14399.4|14401|14399.4|14399.9|14398.4|7
1655712270000|2022-06-20 08:04:30|14401.9|14400.4|14402.9|14401.4|14403|14401.4|14401.9|14400.4|48
1655712280000|2022-06-20 08:04:40|14403|14401.5|14406.9|14405.4|14406.9|14405.4|14403|14401.5|143
1655712290000|2022-06-20 08:04:50|14407.9|14406.4|14406.9|14405.4|14407.9|14406.4|14405.9|14404.4|103
1655712300000|2022-06-20 08:05:00|14405.9|14404.4|14404.9|14403.4|14406.9|14404.4|14402.9|14401.4|127
1655712310000|2022-06-20 08:05:10|14406|14403.5|14405.9|14404.4|14406.9|14405.3|14404.9|14403.4|76
1655712320000|2022-06-20 08:05:20|14406.9|14405.4|14407.9|14406.4|14407.9|14406.4|14405.9|14405.3|160
1655712330000|2022-06-20 08:05:30|14406.9|14405.4|14405.9|14404.4|14408|14406.4|14405.9|14404.4|125
1655712340000|2022-06-20 08:05:40|14404.9|14403.4|14405.9|14404.4|14405.9|14404.4|14404.9|14403.4|371
1655712350000|2022-06-20 08:05:50|14405.8|14404.3|14405.9|14404.4|14406.9|14405.4|14405.8|14404.3|265
1655712360000|2022-06-20 08:06:00|14406|14404.5|14406.9|14405.4|14406.9|14405.4|14406|14404.5|37
1655712370000|2022-06-20 08:06:10|14406|14404.4|14405.9|14404.4|14407|14405.4|14405.9|14404.4|51
1655712380000|2022-06-20 08:06:20|14404.9|14403.4|14402.9|14401.4|14406|14404.4|14402.9|14401.4|171
1655712390000|2022-06-20 08:06:30|14403.9|14402.4|14404.9|14402.4|14404.9|14402.4|14403.9|14402.4|39
1655712400000|2022-06-20 08:06:40|14404.8|14402.3|14405.9|14404.4|14405.9|14404.4|14403.9|14402.3|52
1655712410000|2022-06-20 08:06:50|14404.9|14403.4|14404.9|14403.4|14404.9|14403.4|14404.9|14403.4|28
1655712420000|2022-06-20 08:07:00|14403.9|14402.4|14402.9|14401.4|14403.9|14402.4|14402.9|14401.4|35
1655712430000|2022-06-20 08:07:10|14403.9|14402.4|14402.9|14401.4|14403.9|14402.4|14402.9|14401.4|37
1655712440000|2022-06-20 08:07:20|14403.9|14402.4|14402.9|14401.4|14403.9|14402.4|14402.8|14400.3|150
1655712450000|2022-06-20 08:07:30|14402|14400.5|14405.9|14404.4|14405.9|14404.4|14401.9|14400.4|157
1655712460000|2022-06-20 08:07:40|14404.9|14403.4|14405.9|14404.4|14406.9|14405.4|14404.9|14403.4|89
1655712470000|2022-06-20 08:07:50|14406.9|14405.4|14407.9|14406.4|14408.9|14406.4|14406.9|14405.4|165
1655712480000|2022-06-20 08:08:00|14406.9|14405.4|14405.9|14404.4|14406.9|14405.4|14405.9|14404.4|27
1655712490000|2022-06-20 08:08:10|14404.9|14403.4|14406.9|14405.4|14407.9|14405.4|14404.9|14403.4|90
1655712500000|2022-06-20 08:08:20|14408|14406.5|14407.9|14406.4|14408|14406.5|14406.9|14405.4|45
1655712510000|2022-06-20 08:08:30|14408.9|14407.3|14406.9|14405.4|14408.9|14407.4|14405.9|14404.4|30
1655712520000|2022-06-20 08:08:40|14405.9|14404.4|14407.9|14406.4|14408.8|14406.4|14405.9|14404.3|24
1655712530000|2022-06-20 08:08:50|14408.9|14407.4|14408.9|14407.4|14408.9|14407.4|14407.9|14407.4|107
1655712540000|2022-06-20 08:09:00|14409.9|14408.4|14408.9|14407.4|14409.9|14408.4|14408.9|14407.4|230
1655712550000|2022-06-20 08:09:10|14408.8|14407.3|14408.9|14407.4|14408.9|14407.4|14408.8|14406.4|7
1655712560000|2022-06-20 08:09:20|14409.9|14408.4|14408.9|14407.4|14409.9|14408.4|14408.9|14407.3|22
1655712570000|2022-06-20 08:09:30|14409.9|14408.4|14409.9|14408.4|14409.9|14408.4|14409.9|14408.4|17
1655712580000|2022-06-20 08:09:40|14410.9|14409.4|14412.9|14411.4|14412.9|14411.4|14410.9|14409.4|175
1655712590000|2022-06-20 08:09:50|14412.8|14410.4|14413.9|14412.4|14413.9|14412.4|14412.8|14410.4|266
1655712600000|2022-06-20 08:10:00|14412.9|14411.4|14413.9|14412.4|14413.9|14412.4|14412.9|14411.4|287
1655712610000|2022-06-20 08:10:10|14414.9|14413.4|14414.9|14413.4|14414.9|14413.4|14413.9|14412.4|113
1655712620000|2022-06-20 08:10:20|14413.9|14412.4|14414.9|14413.4|14414.9|14413.4|14413.9|14412.4|72
1655712630000|2022-06-20 08:10:30|14414|14412.5|14414.9|14413.4|14414.9|14413.4|14413.9|14412.4|92
1655712640000|2022-06-20 08:10:40|14417.9|14416.4|14417.9|14416.4|14417.9|14416.4|14416.9|14415.4|129
1655712650000|2022-06-20 08:10:50|14416.9|14415.4|14415.9|14414.4|14416.9|14415.4|14415.9|14414.4|46
1655712660000|2022-06-20 08:11:00|14415|14413.5|14413.9|14412.4|14415|14413.5|14413.9|14412.3|143
1655712670000|2022-06-20 08:11:10|14414.7|14413.2|14412.9|14411.4|14414.9|14413.4|14412.9|14411.4|102
1655712690000|2022-06-20 08:11:30|14412.7|14411.2|14409.9|14407.4|14412.9|14411.3|14408.9|14407.4|88
1655712700000|2022-06-20 08:11:40|14408.9|14408.4|14409.9|14408.4|14409.9|14408.4|14408.9|14408.2|13
1655712710000|2022-06-20 08:11:50|14408.9|14407.4|14408.9|14407.4|14409.9|14408.4|14408.9|14407.4|48
1655712720000|2022-06-20 08:12:00|14408.8|14406.3|14407.9|14406.4|14409.9|14408.4|14407.9|14406.3|205
1655712730000|2022-06-20 08:12:10|14408.8|14406.3|14410.9|14409.4|14410.9|14409.4|14408.8|14406.3|161
1655712740000|2022-06-20 08:12:20|14409.9|14408.4|14408.9|14407.4|14409.9|14408.4|14408.8|14407.3|53
1655712750000|2022-06-20 08:12:30|14409.9|14408.4|14410.9|14409.4|14410.9|14409.4|14409.9|14408.3|50
1655712760000|2022-06-20 08:12:40|14410.8|14409.3|14413.9|14412.4|14414.9|14413.4|14409.9|14408.4|102
1655712770000|2022-06-20 08:12:50|14413|14411.5|14412.9|14411.4|14413|14411.5|14412.9|14411.4|51
1655712780000|2022-06-20 08:13:00|14413.9|14412.4|14412.9|14411.4|14413.9|14412.4|14411.9|14410.4|55
1655712790000|2022-06-20 08:13:10|14413|14411.5|14414.9|14413.4|14414.9|14413.4|14413|14411.5|46
1655712800000|2022-06-20 08:13:20|14414|14412.5|14414.8|14412.3|14414.9|14413.4|14413.9|14412.3|120
1655712810000|2022-06-20 08:13:30|14414.9|14412.4|14413.9|14412.4|14414.9|14413.4|14413.9|14412.4|7
1655712820000|2022-06-20 08:13:40|14414.9|14413.4|14414.9|14413.4|14414.9|14413.4|14413.9|14412.3|53
1655712830000|2022-06-20 08:13:50|14415.9|14414.4|14414.9|14413.4|14415.9|14414.4|14414.9|14413.4|20
1655712840000|2022-06-20 08:14:00|14413.9|14412.4|14414.9|14413.4|14414.9|14413.4|14412.9|14411.4|197
1655712850000|2022-06-20 08:14:10|14414.7|14413.2|14413.9|14412.4|14414.9|14413.4|14413.9|14412.4|15
1655712860000|2022-06-20 08:14:20|14414|14412.5|14419.9|14418.4|14419.9|14418.4|14414|14412.5|147
1655712870000|2022-06-20 08:14:30|14420.9|14419.4|14421.9|14419.4|14421.9|14419.4|14420.8|14418.4|152
1655712880000|2022-06-20 08:14:40|14422.9|14420.4|14423.9|14422.4|14425.9|14424.4|14421.9|14420.4|141
1655712890000|2022-06-20 08:14:50|14424.9|14423.4|14422.9|14421.4|14424.9|14423.4|14422.9|14421.4|230
1655712900000|2022-06-20 08:15:00|14421.9|14420.4|14422.9|14421.4|14422.9|14421.4|14421.9|14420.4|168
1655712910000|2022-06-20 08:15:10|14421.9|14420.4|14420.9|14419.4|14421.9|14420.4|14420.9|14419.4|51
1655712920000|2022-06-20 08:15:20|14421.9|14420.4|14420.9|14419.4|14421.9|14420.4|14420.9|14419.4|77
1655712930000|2022-06-20 08:15:30|14421.9|14420.4|14420.9|14419.4|14421.9|14420.4|14420.9|14419.4|59
1655712940000|2022-06-20 08:15:40|14419.9|14418.4|14420.9|14419.4|14422.9|14421.4|14419.9|14418.4|95
1655712950000|2022-06-20 08:15:50|14421.9|14420.4|14423.9|14422.4|14423.9|14422.4|14421.9|14420.4|127
1655712960000|2022-06-20 08:16:00|14422.9|14421.4|14420.9|14419.4|14422.9|14421.4|14420.9|14419.4|96
1655712970000|2022-06-20 08:16:10|||||||||28
1655712980000|2022-06-20 08:16:20|14421.9|14420.4|14422.9|14420.4|14422.9|14420.4|14420.9|14419.4|10
1655712990000|2022-06-20 08:16:30|14422.8|14421.3|14424.9|14422.4|14424.9|14423.4|14421.9|14420.4|174
1655713000000|2022-06-20 08:16:40|14423.9|14422.3|14423.9|14422.4|14424.9|14422.4|14423.9|14422.3|32
1655713010000|2022-06-20 08:16:50|14424.9|14423.4|14424.9|14423.4|14424.9|14423.4|14424.9|14422.4|65
1655713020000|2022-06-20 08:17:00|14423.9|14422.4|14423.9|14422.4|14424.9|14423.4|14423.9|14422.4|48
1655713040000|2022-06-20 08:17:20|14424.9|14423.4|14423.9|14422.4|14424.9|14423.4|14423.9|14422.4|9
1655713060000|2022-06-20 08:17:40|14423.7|14422.2|14421.9|14420.4|14423.7|14422.2|14420.9|14419.4|97
1655713070000|2022-06-20 08:17:50|14422.9|14421.3|14421.9|14420.4|14422.9|14421.4|14421.9|14419.9|78
1655713080000|2022-06-20 08:18:00|14422.9|14419.4|14422.9|14421.4|14423.9|14422.4|14422.9|14419.4|28
1655713090000|2022-06-20 08:18:10|14421.9|14420.4|14420.9|14419.4|14421.9|14420.4|14420.9|14419.4|31
1655713100000|2022-06-20 08:18:20|14419.9|14418.4|14419.9|14418.4|14420.9|14419.4|14419.9|14418.4|85
1655713110000|2022-06-20 08:18:30|14419|14417.5|14418.9|14416.4|14419.9|14417.5|14417.9|14416.4|78
1655713120000|2022-06-20 08:18:40|14417.9|14417.4|14419.9|14418.4|14419.9|14418.4|14417.9|14416.4|165
1655713130000|2022-06-20 08:18:50|14418.9|14417.4|14418.9|14417.4|14418.9|14417.4|14418.9|14417.4|44
1655713140000|2022-06-20 08:19:00|14417.9|14416.4|14417.9|14416.4|14418.9|14416.4|14417.9|14416.4|21
1655713150000|2022-06-20 08:19:10||14415.4||14416.4||14416.4||14415.4|3
1655713160000|2022-06-20 08:19:20|14418.9|14415.4|14415.9|14414.4|14418.9|14416.3|14415.9|14414.4|21
1655713170000|2022-06-20 08:19:30|14416.9|14415.4|14415.9|14414.4|14416.9|14415.4|14415.9|14414.4|46
1655713180000|2022-06-20 08:19:40|14414.9|14413.4|14414.9|14413.4|14414.9|14413.4|14413.9|14412.4|52
1655713190000|2022-06-20 08:19:50|14415.9|14414.4|14415.9|14414.4|14415.9|14414.4|14414.9|14413.4|64
1655713200000|2022-06-20 08:20:00|14417.9|14416.4|14416.9|14415.4|14417.9|14416.4|14416.9|14415.4|38
1655713210000|2022-06-20 08:20:10|14417.9|14416.4|14417.9|14416.4|14417.9|14416.4|14417.9|14416.4|44
1655713220000|2022-06-20 08:20:20|14419.9|14418.4|14420.9|14418.4|14420.9|14419.4|14417.9|14416.4|96
1655713230000|2022-06-20 08:20:30|14419.9|14416.4|14419.9|14418.4|14420.9|14419.4|14417.9|14416.4|109
1655713240000|2022-06-20 08:20:40|14420.9|14419.4|14421.9|14420.4|14421.9|14420.4|14420.9|14419.3|84
1655713250000|2022-06-20 08:20:50|14421.8|14420.3|14420.9|14419.4|14421.9|14420.4|14420.9|14419.4|77
1655713260000|2022-06-20 08:21:00|14420|14418.5|14419.9|14418.4|14420.9|14419.4|14419.9|14418.4|50
1655713270000|2022-06-20 08:21:10|14418.9|14417.4|14418.9|14417.4|14419.9|14418.4|14418.9|14416.4|97
1655713280000|2022-06-20 08:21:20|14419.9|14418.4|14419.9|14418.4|14419.9|14418.4|14418.9|14418.4|57
1655713290000|2022-06-20 08:21:30|14420.9|14419.4|14420.9|14419.4|14420.9|14419.4|14420.9|14419.4|17
1655713300000|2022-06-20 08:21:40|14421.9|14420.4|14422.7|14421.2|14422.7|14421.2|14420.9|14419.3|224
1655713310000|2022-06-20 08:21:50|14421.9|14420.4|14422.9|14421.4|14422.9|14421.4|14421.9|14420.4|39
1655713320000|2022-06-20 08:22:00|14423.9|14422.4|14424.9|14423.4|14424.9|14423.4|14423.9|14422.4|48
1655713330000|2022-06-20 08:22:10|14425.9|14424.4|14425.9|14424.4|14425.9|14424.4|14425.9|14423.4|101
1655713340000|2022-06-20 08:22:20|14424.9|14423.4|14424.9|14423.4|14424.9|14423.4|14424.9|14423.4|12
1655713350000|2022-06-20 08:22:30|14425|14423.5|14425.9|14424.4|14425.9|14424.4|14424|14422.4|139
1655713360000|2022-06-20 08:22:40|14426.9|14425.4|14426.9|14424.4|14426.9|14425.4|14425.9|14424.4|29
1655713370000|2022-06-20 08:22:50|14427.9|14425.4|14427.9|14426.4|14427.9|14426.4|14426.9|14425.4|116
1655713380000|2022-06-20 08:23:00|14427.7|14426.2|14426.9|14425.4|14427.9|14426.4|14426.9|14425.4|52
1655713390000|2022-06-20 08:23:10|14427.9|14426.4|14427.9|14425.4|14427.9|14426.4|14426.9|14425.4|106
1655713400000|2022-06-20 08:23:20|14426.9|14426.3|14427.9|14426.4|14427.9|14426.4|14426.9|14426.3|41
1655713410000|2022-06-20 08:23:30|14428.8|14427.3|14427.9|14426.4|14428.9|14427.4|14427.9|14426.4|23
1655713420000|2022-06-20 08:23:40|14428.9||14427.9||14428.9||14427.9||38
1655713430000|2022-06-20 08:23:50|||||||||76
1655713440000|2022-06-20 08:24:00|14428.9|14427.4|14428.9|14427.4|14428.9|14427.4|14427.9|14426.4|22
1655713450000|2022-06-20 08:24:10|||||||||32
1655713460000|2022-06-20 08:24:20|14429.8|14428.3|14429.9|14427.4|14429.9|14428.3|14428.9|14427.4|21
1655713470000|2022-06-20 08:24:30|14430.9|14428.4|14430.9|14429.4|14430.9|14429.4|14430.9|14428.4|25
1655713480000|2022-06-20 08:24:40|14432.9|14431.4|14433.8|14432.3|14434.9|14433.4|14432.8|14431.3|302
1655713490000|2022-06-20 08:24:50|14433.9|14431.4|14433.8|14432.3|14433.9|14432.3|14433.8|14431.4|91
1655713500000|2022-06-20 08:25:00|14434.8|14431.3|14432.8|14431.3|14434.8|14432.3|14432.8|14430.3|97
1655713510000|2022-06-20 08:25:10|14433.8|14432.3|14434.7|14433.2|14434.8|14433.3|14433.8|14432.3|101
1655713520000|2022-06-20 08:25:20|14434.8|14433.3|14432.8|14431.3|14434.8|14433.3|14432.8|14431.3|9
1655713530000|2022-06-20 08:25:30|14433.8|14432.3|14435.8|14434.3|14436.8|14434.5|14433.8|14432.3|15
1655713540000|2022-06-20 08:25:40|14436.8|14435.3|14437.8|14436.3|14437.8|14436.3|14435.8|14434.3|482
1655713550000|2022-06-20 08:25:50|14438.8|14437.3|14436.8|14435.3|14438.8|14437.3|14436.8|14435.3|192
1655713560000|2022-06-20 08:26:00|14435.8|14434.3|14435.8|14434.3|14435.9|14434.3|14434.8|14433.3|307
1655713570000|2022-06-20 08:26:10|14434.8|14433.3|14435.8|14434.3|14435.8|14434.3|14434.8|14433.3|458
1655713580000|2022-06-20 08:26:20|14434.8|14433.3|14436.9|14435.4|14437.8|14435.4|14433.8|14432.3|87
1655713590000|2022-06-20 08:26:30|14436.8|14435.3|14437.8|14436.3|14437.8|14436.3|14435.8|14434.3|177
1655713600000|2022-06-20 08:26:40|14436.8|14435.3|14436.8|14435.3|14437.8|14436.3|14436.8|14435.3|48
1655713610000|2022-06-20 08:26:50|14437.8|14436.3|14437.8|14436.3|14437.8|14436.3|14436.8|14436.3|30
1655713620000|2022-06-20 08:27:00|14438.8|14437.3|14437.8|14436.3|14438.8|14437.3|14437.8|14436.3|29
1655713630000|2022-06-20 08:27:10|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|14436.8|14435.3|189
1655713640000|2022-06-20 08:27:20|14437.7|14436.2|14439.8|14438.3|14439.8|14438.3|14437.7|14436.2|163
1655713650000|2022-06-20 08:27:30|14439|14437.5|14437.8|14436.3|14439|14437.5|14436.8|14435.3|121
1655713660000|2022-06-20 08:27:40|14436.8|14435.3|14439.8|14438.3|14439.8|14438.3|14436.8|14435.3|138
1655713670000|2022-06-20 08:27:50|14438.8|14437.3|14439.8|14438.3|14439.8|14438.3|14438.8|14437.3|60
1655713680000|2022-06-20 08:28:00|14438.9|14437.4|14438.8|14437.3|14439.8|14438.3|14438.8|14437.3|35
1655713690000|2022-06-20 08:28:10|14437.8|14436.3|14437.8|14436.3|14437.8|14436.3|14437.8|14436.3|12
1655713700000|2022-06-20 08:28:20|14437|14435.5|14436.8|14435.3|14438.8|14437.3|14436.8|14435.3|163
1655713710000|2022-06-20 08:28:30|14437.8|14436.3|14437.8|14436.3|14438.8|14437.3|14437.8|14436.3|93
1655713720000|2022-06-20 08:28:40|14436.9|14435.3|14436.8|14435.3|14436.9|14435.4|14436.8|14435.3|80
1655713730000|2022-06-20 08:28:50|14435.8|14434.3|14437.8|14436.3|14437.8|14436.3|14435.8|14434.3|62
1655713740000|2022-06-20 08:29:00|14439.8|14438.3|14441.8|14440.3|14441.8|14440.3|14439.8|14438.3|177
1655713750000|2022-06-20 08:29:10|14442.8|14441.3|14442.8|14441.3|14443.8|14442.3|14442.8|14441.3|40
1655713760000|2022-06-20 08:29:20|14441.8|14440.3|14444.8|14443.3|14445.8|14444.3|14441.8|14440.3|176
1655713770000|2022-06-20 08:29:30|14445.7|14444.2|14447.8|14446.3|14447.8|14446.3|14445.7|14444.2|165
1655713780000|2022-06-20 08:29:40|14446.8|14445.3|14447.8|14446.3|14448.9|14447.3|14446.8|14445.3|471
1655713790000|2022-06-20 08:29:50|14446.8|14445.3|14445.8|14444.3|14447.9|14445.4|14445.8|14444.3|97
1655713800000|2022-06-20 08:30:00|14445|14443.5|14441.8|14440.3|14445|14443.5|14441.8|14440.3|199
1655713810000|2022-06-20 08:30:10|14444.8|14443.3|14445.8|14444.3|14445.9|14444.3|14443.8|14442.3|189
1655713820000|2022-06-20 08:30:20|14446.8|14445.3|14447.8|14446.3|14447.8|14446.3|14446.8|14444.3|115
1655713830000|2022-06-20 08:30:30|14446.8|14445.3|14448.8|14447.3|14448.8|14447.3|14446.8|14445.3|1373
1655713840000|2022-06-20 08:30:40|14449.8|14448.2|14447.8|14446.3|14449.9|14448.3|14447.8|14446.3|127
1655713850000|2022-06-20 08:30:50|14446.8|14445.3|14446.8|14445.3|14446.8|14445.3|14446.8|14445.3|232
1655713860000|2022-06-20 08:31:00|14447.8|14446.3|14447.8|14446.3|14447.8|14446.3|14446.8|14445.3|290
1655713870000|2022-06-20 08:31:10|14448.8|14448.3|14450.8|14449.3|14450.8|14449.3|14447.8|14448.3|203
1655713880000|2022-06-20 08:31:20|14449.8|14448.3|14450.8|14449.3|14450.8|14449.3|14449.8|14448.3|388
1655713890000|2022-06-20 08:31:30|14451.8|14450.3|14449.8|14448.3|14451.8|14450.3|14448.8|14447.3|452
1655713900000|2022-06-20 08:31:40|14449|14447.5|14449.7|14448.2|14449.9|14448.3|14448.8|14447.3|196
1655713910000|2022-06-20 08:31:50|14449.8|14448.3|14452.8|14450.3|14452.8|14450.4|14448.8|14447.3|184
1655713920000|2022-06-20 08:32:00|14451.8|14451.3|14455.8|14454.3|14455.8|14454.3|14450.8|14449.3|420
1655713930000|2022-06-20 08:32:10|14454.8|14453.3|14456.8|14455.3|14456.8|14455.3|14451.8|14450.3|215
1655713940000|2022-06-20 08:32:20|14457.8|14455.4|14453.8|14452.3|14457.8|14455.4|14453.8|14452.3|222
1655713950000|2022-06-20 08:32:30|14454.8|14452.4|14458.8|14457.3|14458.9|14457.3|14452.8|14451.3|196
1655713960000|2022-06-20 08:32:40|14457.8|14456.3|14459.8|14458.3|14461.8|14460.3|14457.8|14456.3|210
1655713970000|2022-06-20 08:32:50|14458.8|14457.3|14461.8|14459.3|14461.8|14460.3|14458.8|14456.3|126
1655713980000|2022-06-20 08:33:00|14460.9|14459.4|14460.8|14459.3|14461.8|14459.4|14459.8|14458.3|94
1655713990000|2022-06-20 08:33:10|14461.8|14458.5|14458.8|14457.3|14461.8|14458.5|14458.8|14457.3|173
1655714000000|2022-06-20 08:33:20|14459.8|14456.3|14457.7|14456.2|14459.8|14457.3|14457.7|14456.2|75
1655714010000|2022-06-20 08:33:30|14456.8|14455.3|14458.8|14457.3|14458.8|14457.3|14456.8|14455.3|109
1655714020000|2022-06-20 08:33:40|14459|14457.5|14458.8|14457.3|14459.8|14458.3|14458.8|14457.3|138
1655714030000|2022-06-20 08:33:50|||||||||60
1655714040000|2022-06-20 08:34:00|14459.8|14456.3|14458.8|14456.3|14459.8|14457.3|14457.8|14456.3|267
1655714050000|2022-06-20 08:34:10|14457.8|14457.3|14461.8|14459.3|14461.8|14460.3|14457.8|14457.3|81
1655714060000|2022-06-20 08:34:20|14460.8|14460.3|14461.8|14459.3|14461.8|14460.3|14460.8|14459.3|92
1655714070000|2022-06-20 08:34:30|14460.9|14459.4|14462.8|14461.3|14462.8|14461.3|14460.9|14459.3|59
1655714080000|2022-06-20 08:34:40|14461.8|14460.3|14460.8|14459.3|14461.8|14460.3|14460.8|14459.3|39
1655714090000|2022-06-20 08:34:50|14459.8|14458.3|14460.8|14459.3|14461.9|14460.3|14459.8|14458.3|125
1655714100000|2022-06-20 08:35:00|14459.9|14457.4|14458.8|14457.3|14459.9|14458.3|14458.8|14457.3|50
1655714110000|2022-06-20 08:35:10|14457.8|14456.3|14458.8|14456.3|14458.8|14456.3|14457.8|14456.3|53
1655714120000|2022-06-20 08:35:20|14457.9|14456.4|14457.8|14456.3|14458.8|14457.3|14456.8|14455.3|87
1655714130000|2022-06-20 08:35:30|14457|14455.5|14456.8|14455.3|14457.8|14456.3|14455.8|14454.3|93
1655714140000|2022-06-20 08:35:40|14455.8|14454.3|14456.8|14455.3|14456.8|14455.3|14455.8|14454.3|90
1655714150000|2022-06-20 08:35:50|14455.8|14454.3|14456.8|14455.3|14456.8|14455.3|14455.8|14454.3|369
1655714160000|2022-06-20 08:36:00|14455.8|14454.3|14455.8|14454.3|14455.9|14454.3|14454.8|14453.3|222
1655714170000|2022-06-20 08:36:10|14454.9|14453.3|14453.8|14452.3|14454.9|14453.4|14453.8|14452.3|103
1655714180000|2022-06-20 08:36:20|14452.8|14451.3|14454.8|14453.3|14454.9|14453.3|14452.8|14451.3|113
1655714190000|2022-06-20 08:36:30|14453.9|14452.4|14454.7|14453.2|14454.8|14453.3|14453.8|14452.3|60
1655714200000|2022-06-20 08:36:40|14454.8|14453.3|14457.8|14456.3|14457.8|14456.3|14454.8|14453.3|98
1655714210000|2022-06-20 08:36:50|14456.8|14455.3|14455.8|14454.3|14456.8|14455.3|14455.8|14454.3|104
1655714220000|2022-06-20 08:37:00|14456.7|14455.2|14454.8|14453.3|14456.8|14455.3|14453.8|14452.3|84
1655714230000|2022-06-20 08:37:10|14453.8|14452.3|14453.8|14452.3|14454.8|14453.3|14452.8|14451.3|76
1655714240000|2022-06-20 08:37:20|14454.8|14453.3|14452.8|14451.3|14454.8|14453.3|14451.8|14450.3|115
1655714250000|2022-06-20 08:37:30|14453.7|14452.2|14455.8|14453.3|14455.8|14453.3|14453.7|14452.2|299
1655714260000|2022-06-20 08:37:40|14454.8|14454.3|14457.8|14456.3|14458.8|14457.3|14454.8|14453.3|139
1655714270000|2022-06-20 08:37:50|14456.8|14455.3|14457.8|14456.3|14458.8|14457.3|14456.8|14455.3|86
1655714280000|2022-06-20 08:38:00|14456.8|14455.3|14457.8|14456.3|14457.8|14456.3|14456.8|14455.3|122
1655714290000|2022-06-20 08:38:10|14458.8|14457.3|14457.8|14456.3|14458.8|14457.3|14457.8|14456.3|74
1655714300000|2022-06-20 08:38:20|14456.8|14455.3|14454.8|14453.3|14456.8|14455.3|14454.8|14453.3|180
1655714310000|2022-06-20 08:38:30|14455.7|14454.2|14452.8|14451.3|14455.8|14454.3|14452.8|14450.3|174
1655714320000|2022-06-20 08:38:40|14451.8|14450.3|14450.8|14449.3|14451.8|14450.3|14450.8|14449.3|104
1655714330000|2022-06-20 08:38:50|14451.7|14450.2|14450.8|14449.3|14451.8|14450.3|14449.8|14448.3|59
1655714340000|2022-06-20 08:39:00|14449.8|14448.3|14449.8|14448.3|14450.8|14449.3|14449.8|14448.3|32
1655714350000|2022-06-20 08:39:10|14450.8|14449.3|14450.8|14449.3|14450.8|14449.3|14450.8|14449.3|53
1655714360000|2022-06-20 08:39:20|14451.8|14450.3|14450.8|14449.3|14451.8|14450.3|14450.8|14449.3|71
1655714370000|2022-06-20 08:39:30|14450.9|14449.4|14450.8|14449.3|14451.8|14449.4|14450.8|14449.3|35
1655714380000|2022-06-20 08:39:40|14451|14449.5|14450.8|14449.3|14451.7|14450.2|14450.8|14449.3|245
1655714390000|2022-06-20 08:39:50|||||||||26
1655714400000|2022-06-20 08:40:00|14451.8|14450.3|14450.8|14449.3|14451.8|14450.3|14450.8|14449.3|97
1655714410000|2022-06-20 08:40:10|14451.8|14450.3|14451.8|14450.3|14452.8|14451.3|14451.8|14450.3|79
1655714420000|2022-06-20 08:40:20|14450.8|14449.3|14450.8|14449.3|14450.8|14449.3|14450.8|14449.3|127
1655714430000|2022-06-20 08:40:30|14451.8|14450.3|14451.8|14450.3|14451.8|14450.3|14451.8|14450.3|20
1655714440000|2022-06-20 08:40:40|14452.8|14451.3|14454.8|14453.3|14454.8|14453.3|14452.8|14451.3|62
1655714450000|2022-06-20 08:40:50|14455.8|14454.3|14456.8|14454.3|14456.8|14454.3|14455.8|14454.3|208
1655714460000|2022-06-20 08:41:00|14455.8||14455.8||14455.8||14455.8||9
1655714470000|2022-06-20 08:41:10|14454.8|14453.3|14451.8|14450.3|14454.8|14453.3|14451.8|14450.3|192
1655714480000|2022-06-20 08:41:20||14449.3||14450.3||14450.3||14449.3|72
1655714490000|2022-06-20 08:41:30|14452.7|14451.2|14455.8|14454.3|14455.8|14454.3|14452.7|14450.3|122
1655714500000|2022-06-20 08:41:40|14455|14453.5|14453.8|14452.3|14455|14453.5|14453|14451.5|138
1655714510000|2022-06-20 08:41:50|14454.8|14453.3|14454.8|14453.3|14454.8|14453.3|14454.8|14453.3|14
1655714520000|2022-06-20 08:42:00|14452.9|14451.4|14451.8|14450.3|14452.9|14451.4|14451.8|14450.3|452
1655714530000|2022-06-20 08:42:10|14452.8|14451.3|14452.8|14451.3|14453.9|14452.3|14452.8|14451.3|50
1655714540000|2022-06-20 08:42:20|14452.9|14451.4|14452.8|14451.3|14453.8|14451.4|14452.8|14451.2|25
1655714550000|2022-06-20 08:42:30|14451|14449.5|14450.8|14449.3|14451|14449.5|14450.8|14449.3|417
1655714560000|2022-06-20 08:42:40|14451.8|14450.3|14452.8|14451.3|14452.8|14451.3|14450.8|14449.3|297
1655714570000|2022-06-20 08:42:50|14453.7|14452.2|14454.8|14453.3|14454.8|14453.3|14453.7|14452.2|55
1655714580000|2022-06-20 08:43:00|14454|14452.5|14453.8|14452.3|14454.9|14453.3|14452.8|14451.3|210
1655714590000|2022-06-20 08:43:10|14454.7|14453.2|14454.8|14453.3|14454.8|14453.3|14453.8|14452.3|130
1655714600000|2022-06-20 08:43:20|||||||||116
1655714610000|2022-06-20 08:43:30|14453.9|14452.4|14453.8|14452.3|14453.9|14452.4|14453.8|14452.3|36
1655714620000|2022-06-20 08:43:40|14452.8|14451.3|14453.8|14452.3|14453.8|14452.3|14452.8|14451.3|76
1655714630000|2022-06-20 08:43:50|||||||||187
1655714640000|2022-06-20 08:44:00|||||||||1
1655714650000|2022-06-20 08:44:10|||||||||20
1655714660000|2022-06-20 08:44:20|14453.7|14452.2|14452.8|14451.3|14453.7|14452.2|14452.8|14451.3|64
1655714670000|2022-06-20 08:44:30|14451.9|14450.4|14452.8|14451.3|14452.8|14451.3|14451.9|14450.4|118
1655714680000|2022-06-20 08:44:40|14453.8|14452.3|14453.8|14452.3|14453.8|14452.3|14453.8|14452.3|247
1655714690000|2022-06-20 08:44:50|||||||||29
1655714700000|2022-06-20 08:45:00|14452.8|14451.3|14453.8|14452.3|14453.8|14452.3|14452.8|14451.3|203
1655714720000|2022-06-20 08:45:20|14452.8|14451.3|14451.8|14450.3|14452.8|14451.3|14451.8|14450.3|329
1655714730000|2022-06-20 08:45:30|14450.8|14449.3|14449.8|14448.3|14451.8|14450.3|14449.8|14448.3|231
1655714740000|2022-06-20 08:45:40|14449.9|14448.4|14449.8|14448.3|14449.9|14448.4|14449.8|14448.3|347
1655714750000|2022-06-20 08:45:50|14449.7|14448.2|14449.8|14447.3|14449.8|14448.3|14448.8|14447.3|70
1655714760000|2022-06-20 08:46:00|14448.8|14446.3|14447.8|14446.3|14448.8|14447.3|14447.8|14446.3|64
1655714770000|2022-06-20 08:46:10|14444.8|14443.3|14447.8|14446.3|14447.8|14446.3|14444.8|14443.3|686
1655714780000|2022-06-20 08:46:20|14448.8|14447.3|14448.8|14447.3|14448.8|14447.3|14448.8|14447.3|3
1655714790000|2022-06-20 08:46:30|14447.8|14446.3|14447.8|14446.3|14447.8|14446.3|14447.8|14446.3|45
1655714800000|2022-06-20 08:46:40|14446.9|14445.4|14446.8|14445.3|14446.9|14445.4|14445.8|14444.3|255
1655714810000|2022-06-20 08:46:50|14446.9|14445.4|14446.8|14445.3|14446.9|14445.4|14446.7|14445.2|131
1655714820000|2022-06-20 08:47:00|14447.8|14445.4|14445.8|14444.3|14447.8|14445.4|14445.8|14444.2|108
1655714830000|2022-06-20 08:47:10|14446.8|14445.3|14445.8|14444.3|14446.8|14445.3|14445.8|14444.3|20
1655714840000|2022-06-20 08:47:20|||||||||18
1655714850000|2022-06-20 08:47:30|14446.8|14445.3|14445.8|14444.3|14446.8|14445.3|14445.8|14444.3|61
1655714860000|2022-06-20 08:47:40|14446.8|14445.3|14443.8|14442.3|14446.8|14445.3|14442.8|14441.3|162
1655714870000|2022-06-20 08:47:50|14442.8|14441.3|14441.8|14439.3|14442.8|14441.3|14439.8|14438.3|262
1655714880000|2022-06-20 08:48:00|14440.8|14440.3|14440.8|14439.3|14441.9|14440.3|14440.8|14439.2|240
1655714890000|2022-06-20 08:48:10|14440.9|14439.4|14440.8|14439.3|14441.8|14440.3|14440.8|14439.3|48
1655714900000|2022-06-20 08:48:20|||||||||196
1655714910000|2022-06-20 08:48:30|14440.7|14439.2|14439.8|14438.3|14440.7|14439.2|14439.8|14438.3|104
1655714920000|2022-06-20 08:48:40|14439.9|14438.4|14440.8|14439.3|14441.8|14440.3|14439.8|14438.2|165
1655714930000|2022-06-20 08:48:50|14441.7|14440.2|14440.8|14439.3|14441.8|14440.3|14440.8|14438.3|114
1655714940000|2022-06-20 08:49:00|14439.8|14438.3|14439.8|14438.3|14440.8|14438.3|14438.9|14437.4|35
1655714950000|2022-06-20 08:49:10|14439.9|14437.4|14439.8|14438.3|14439.9|14438.3|14438.8|14437.3|65
1655714960000|2022-06-20 08:49:20|14440.7|14439.2|14440.8|14439.3|14440.9|14439.3|14439.8|14438.3|176
1655714970000|2022-06-20 08:49:30|14439.8|14438.3|14438.9|14437.4|14440.8|14438.3|14438.9|14437.2|44
1655714980000|2022-06-20 08:49:40|14439.8|14438.3|14438.8|14437.3|14439.9|14438.3|14438.8|14437.2|25
1655714990000|2022-06-20 08:49:50|14439.8|14438.3|14438.8|14437.3|14439.8|14438.3|14438.8|14437.2|50
1655715010000|2022-06-20 08:50:10|14439.8|14438.3|14439.8|14438.3|14439.8|14438.3|14439.7|14437.3|47
1655715020000|2022-06-20 08:50:20|14439.9|14438.4|14439.8|14438.3|14440.8|14439.3|14439.7|14438.2|305
1655715030000|2022-06-20 08:50:30|14440.8|14439.3|14440.8|14439.3|14440.8|14439.3|14440.8|14439.3|1
1655715040000|2022-06-20 08:50:40|14439.8|14438.3|14440.8|14439.3|14440.8|14439.3|14439.8|14438.3|27
1655715050000|2022-06-20 08:50:50|14439.8|14437.3|14439.8|14438.3|14439.8|14438.3|14438.8|14437.2|90
1655715060000|2022-06-20 08:51:00|14438.8|14437.3|14437.8|14436.3|14439.8|14437.4|14437.8|14436.3|159
1655715070000|2022-06-20 08:51:10|14438.8|14437.3|14438.8|14437.3|14438.8|14437.3|14438.8|14437.3|95
1655715080000|2022-06-20 08:51:20|||||||||2
1655715090000|2022-06-20 08:51:30|14438.9|14437.4|14439.8|14438.3|14439.8|14438.3|14438.9|14437.4|138
1655715100000|2022-06-20 08:51:40|14438.8|14437.3|14438.8|14437.3|14438.8|14437.3|14438.8|14437.3|90
1655715110000|2022-06-20 08:51:50|||||||||8
1655715120000|2022-06-20 08:52:00|14437.9|14436.4|14438.8|14437.3|14438.9|14437.4|14437.8|14436.3|110
1655715130000|2022-06-20 08:52:10|||||||||66
1655715140000|2022-06-20 08:52:20|||||||||36
1655715150000|2022-06-20 08:52:30|14439.8|14438.3|14439.8|14438.3|14439.8|14438.3|14439.7|14438.2|99
1655715160000|2022-06-20 08:52:40|||||||||10
1655715170000|2022-06-20 08:52:50|14439.7|14437.3|14440.8|14439.3|14440.8|14439.3|14439.7|14437.3|28
1655715180000|2022-06-20 08:53:00|||||||||7
1655715190000|2022-06-20 08:53:10|14441.8|14440.3|14440.8|14439.3|14441.8|14440.3|14440.8|14439.3|72
1655715200000|2022-06-20 08:53:20|14441.8|14440.3|14442.8|14441.3|14442.8|14441.3|14441.8|14440.3|156
1655715210000|2022-06-20 08:53:30|14443.8|14442.3|14443.8|14442.3|14443.8|14442.3|14442.9|14441.4|1229
1655715220000|2022-06-20 08:53:40|14442.8|14441.3|14443.8|14442.3|14443.8|14442.3|14442.8|14441.3|139
1655715230000|2022-06-20 08:53:50|14444.8|14443.3|14442.8|14441.3|14444.8|14443.3|14442.8|14441.3|269
1655715240000|2022-06-20 08:54:00|||||||||22
1655715250000|2022-06-20 08:54:10|14443.8|14442.3|14442.8|14441.3|14443.8|14442.3|14442.8|14441.2|50
1655715260000|2022-06-20 08:54:20|14443.8|14442.3|14442.8|14441.3|14443.8|14442.3|14442.8|14441.3|456
1655715270000|2022-06-20 08:54:30|14443.8|14442.3|14442.8|14441.3|14443.8|14442.3|14442.8|14441.3|540
1655715280000|2022-06-20 08:54:40|14441.8|14440.3|14442.8|14441.3|14442.8|14441.3|14441.8|14440.3|278
1655715290000|2022-06-20 08:54:50|14441.8|14440.3|14442.8|14441.3|14442.9|14441.3|14441.8|14440.3|37
1655715300000|2022-06-20 08:55:00|14442.9|14441.4|14442.8|14441.3|14443.8|14442.3|14442.8|14441.3|252
1655715310000|2022-06-20 08:55:10|14443.8|14442.3|14443.8|14442.3|14443.8|14442.3|14443.8|14442.3|13
1655715320000|2022-06-20 08:55:20|14444.8|14443.2|14443.8|14442.3|14444.9|14443.2|14443.8|14442.3|23
1655715330000|2022-06-20 08:55:30|||||||||103
1655715340000|2022-06-20 08:55:40|||||||||10
1655715350000|2022-06-20 08:55:50|14444.8|14443.3|14445.8|14444.3|14446.8|14445.3|14444.8|14443.3|256
1655715360000|2022-06-20 08:56:00|14446.8|14445.3|14454.8|14453.3|14455.8|14453.4|14446.8|14445.3|635
1655715370000|2022-06-20 08:56:10|14454.9|14453.4|14450.8|14449.3|14454.9|14453.4|14450.8|14449.3|260
1655715380000|2022-06-20 08:56:20|14451.8|14450.3|14450.8|14449.3|14451.8|14450.3|14449.8|14448.3|200
1655715390000|2022-06-20 08:56:30|14449.8|14448.3|14449.8|14448.3|14450.8|14449.3|14449.8|14448.3|117
1655715400000|2022-06-20 08:56:40|14450.7|14449.2|14449.8|14448.3|14451.2|14449.3|14449.8|14448.2|147
1655715410000|2022-06-20 08:56:50|14448.8|14447.3|14448.8|14447.3|14449.8|14448.3|14448.8|14447.3|101
1655715420000|2022-06-20 08:57:00|14447.8|14446.3|14448.8|14447.3|14448.8|14447.3|14447.8|14446.3|247
1655715430000|2022-06-20 08:57:10|14449.8|14448.2|14448.8|14447.3|14449.8|14448.3|14448.8|14447.3|122
1655715440000|2022-06-20 08:57:20|14448.9|14447.4|14448.8|14447.3|14449.8|14448.3|14448.8|14447.3|67
1655715450000|2022-06-20 08:57:30|14447.8|14446.3|14447.8|14446.3|14447.8|14446.3|14447.8|14446.3|10
1655715460000|2022-06-20 08:57:40|14448.8|14447.3|14448.8|14447.3|14448.8|14447.3|14448.8|14447.3|34
1655715470000|2022-06-20 08:57:50|14449.8|14448.3|14449.8|14448.3|14450.8|14449.3|14449.7|14447.3|212
1655715480000|2022-06-20 08:58:00|14450.8|14449.3|14449.8|14448.3|14450.8|14449.3|14449.8|14448.3|230
1655715490000|2022-06-20 08:58:10|14450.8|14449.3|14450.8|14449.3|14450.8|14449.3|14449.8|14448.3|82
1655715500000|2022-06-20 08:58:20|14449.9|14448.4|14449.8|14448.3|14450.8|14449.3|14449.8|14448.3|779
1655715510000|2022-06-20 08:58:30|14450.8|14449.3|14448.8|14447.3|14450.8|14449.3|14448.8|14447.3|124
1655715520000|2022-06-20 08:58:40|14446.8|14445.3|14446.8|14445.3|14446.8|14445.3|14445.8|14444.3|147
1655715530000|2022-06-20 08:58:50|14445.8|14444.3|14446.8|14445.3|14446.8|14445.3|14445.8|14444.3|75
1655715540000|2022-06-20 08:59:00|14445.8|14444.3|14446.8|14445.3|14446.8|14445.3|14445.8|14444.3|147
1655715550000|2022-06-20 08:59:10|14447.8|14445.2|14447.8|14446.3|14447.8|14446.3|14446.8|14445.2|17
1655715560000|2022-06-20 08:59:20|14448.8|14447.3|14448.8|14447.3|14449.8|14448.3|14448.8|14447.3|73
1655715570000|2022-06-20 08:59:30|14447.8|14446.3|14447.8|14446.3|14447.8|14446.3|14447.8|14446.3|385
1655715580000|2022-06-20 08:59:40|14448.8|14447.3|14448.8|14447.3|14448.8|14447.3|14447.8|14446.2|23
1655715590000|2022-06-20 08:59:50|14448.6|14447.1|14447.8|14445.3|14448.6|14447.1|14446.9|14445.3|177
1655715600000|2022-06-20 09:00:00|14446.9|14446.3|14444.8|14443.3|14447.8|14446.3|14443.9|14442.4|218
1655715610000|2022-06-20 09:00:10|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|4
1655715620000|2022-06-20 09:00:20|14446.8|14445.3|14445.8|14444.3|14446.8|14445.3|14445.8|14444.3|23
1655715630000|2022-06-20 09:00:30|14444.9|14443.3|14445.8|14444.3|14445.8|14444.3|14444.8|14443.3|84
1655715640000|2022-06-20 09:00:40|14444.9|14443.4|14443.8|14441.3|14444.9|14443.4|14442.8|14441.3|115
1655715650000|2022-06-20 09:00:50|14442.8|14442.3|14443.8|14441.3|14443.8|14442.3|14442.8|14441.3|14
1655715660000|2022-06-20 09:01:00|14443.7|14442.2|14444.8|14443.3|14444.8|14443.3|14442.8|14441.3|104
1655715670000|2022-06-20 09:01:10|||||||||43
1655715680000|2022-06-20 09:01:20|14445.8|14444.3|14446.8|14445.3|14447.8|14446.3|14445.8|14444.3|48
1655715700000|2022-06-20 09:01:40|14445.8|14444.3|14446.8|14445.3|14446.8|14445.3|14445.8|14444.3|51
1655715710000|2022-06-20 09:01:50|||||||||125
1655715720000|2022-06-20 09:02:00|14447.7|14446.2|14447.8|14446.3|14448.8|14446.3|14446.8|14445.3|261
1655715730000|2022-06-20 09:02:10|14447.6|14446.1|14447.8|14446.3|14447.8|14446.3|14447.6|14445.3|4
1655715740000|2022-06-20 09:02:20|14448.8|14447.3|14448.8|14447.3|14448.8|14447.3|14448.8|14447.3|44
1655715750000|2022-06-20 09:02:30|||||||||2
1655715760000|2022-06-20 09:02:40|14449.8|14448.3|14447.8|14446.3|14449.8|14448.3|14447.8|14445.8|169
1655715770000|2022-06-20 09:02:50|14447.7|14445.3|14446.8|14445.3|14447.8|14446.3|14446.8|14445.3|96
1655715780000|2022-06-20 09:03:00|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|158
1655715790000|2022-06-20 09:03:10|14444.8|14443.3|14444.8|14443.3|14444.8|14443.3|14444.8|14443.3|39
1655715800000|2022-06-20 09:03:20|14445.8|14444.3|14444.8|14442.3|14445.8|14444.3|14443.8|14442.3|121
1655715810000|2022-06-20 09:03:30||14443.3||14443.3||14443.3||14443.3|52
1655715820000|2022-06-20 09:03:40|14445.8|14444.3|14446.8|14445.3|14446.8|14445.3|14445.8|14444.3|178
1655715830000|2022-06-20 09:03:50|14446.6|14445.1|14445.8|14443.3|14446.8|14445.3|14444.8|14443.3|276
1655715840000|2022-06-20 09:04:00|14446.8|14444.3|14445.8|14444.3|14446.8|14445.3|14445.8|14444.3|85
1655715850000|2022-06-20 09:04:10|||||||||10
1655715860000|2022-06-20 09:04:20|||||||||114
1655715870000|2022-06-20 09:04:30|14446.8|14445.3|14445.8|14444.3|14446.8|14445.3|14445.8|14444.3|21
1655715890000|2022-06-20 09:04:50|14444.8|14443.3|14443.8|14442.3|14444.8|14444.3|14443.8|14442.3|118
1655715900000|2022-06-20 09:05:00|14444.6|14443.1|14442.8|14441.3|14444.6|14443.1|14442.7|14441.2|172
1655715910000|2022-06-20 09:05:10|14443.8|14442.3|14442.8|14441.3|14443.8|14442.3|14442.8|14441.3|65
1655715920000|2022-06-20 09:05:20|14441.8|14440.3|14443.8|14442.3|14443.8|14442.3|14441.8|14440.3|330
1655715930000|2022-06-20 09:05:30|14442.8|14441.3|14442.8|14441.3|14442.8|14441.3|14441.8|14440.2|232
1655715940000|2022-06-20 09:05:40|14441.8|14440.3|14441.8|14440.3|14441.8|14440.3|14441.8|14440.3|51
1655715950000|2022-06-20 09:05:50|14442.8||14441.8||14442.8||14441.8||82
1655715960000|2022-06-20 09:06:00|14441.9|14440.4|14442.8|14441.3|14443.8|14442.3|14441.9|14440.3|120
1655715970000|2022-06-20 09:06:10|14443.6|14440.3|14443.8|14442.3|14443.8|14442.3|14443.6|14440.3|88
1655715980000|2022-06-20 09:06:20|14442.8|14441.3|14442.8|14441.3|14442.8|14441.3|14442.8|14441.3|10
1655715990000|2022-06-20 09:06:30|14443.8|14442.3|14444.8|14443.3|14444.8|14443.3|14443.8|14442.3|286
1655716000000|2022-06-20 09:06:40|14445.6|14444.1|14445.8|14444.3|14445.8|14444.3|14444.8|14443.3|102
1655716010000|2022-06-20 09:06:50|14444.8|14443.3|14444.8|14443.3|14445.6|14444.1|14444.8|14443.3|222
1655716020000|2022-06-20 09:07:00|14445.6|14444.1|14444.8|14443.3|14445.8|14444.3|14443.8|14442.3|381
1655716040000|2022-06-20 09:07:20|||||||||1
1655716050000|2022-06-20 09:07:30|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|24
1655716060000|2022-06-20 09:07:40|14444.8|14443.3|14443.8|14442.3|14444.8|14443.3|14443.8|14442.3|35
1655716070000|2022-06-20 09:07:50|14445.8|14444.3|14444.8|14443.3|14445.8|14444.3|14444.8|14443.3|95
1655716080000|2022-06-20 09:08:00|14445.8|14444.3|14449.8|14447.3|14449.8|14448.3|14445.8|14444.3|192
1655716090000|2022-06-20 09:08:10|14448.8|14448.3|14450.8|14449.3|14450.8|14449.3|14448.8|14447.3|129
1655716100000|2022-06-20 09:08:20|14449.8|14448.3|14448.8|14447.3|14449.8|14448.3|14448.6|14447.1|106
1655716110000|2022-06-20 09:08:30|14447.8|14446.3|14446.8|14445.3|14447.8|14446.3|14446.8|14445.3|14
1655716120000|2022-06-20 09:08:40|||||||||31
1655716130000|2022-06-20 09:08:50|||||||||11
1655716140000|2022-06-20 09:09:00|14445.9|14444.4|14446.8|14445.3|14446.8|14445.3|14445.8|14444.3|120
1655716150000|2022-06-20 09:09:10|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|5
1655716160000|2022-06-20 09:09:20|14446.8||14445.8||14446.8||14445.8||23
1655716170000|2022-06-20 09:09:30|14446.8|14445.3|14446.8|14445.3|14446.8|14445.3|14446.8|14444.3|14
1655716180000|2022-06-20 09:09:40|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|14445.8|14444.3|1
1655716190000|2022-06-20 09:09:50|14444.8|14443.3|14445.8|14444.3|14445.8|14444.3|14444.8|14443.3|146
1655716200000|2022-06-20 09:10:00|14445.6|14444.1|14445.8|14444.3|14445.8|14444.3|14445.6|14444.1|51
1655716210000|2022-06-20 09:10:10||14443.3||14444.3||14444.3||14443.3|30
1655716220000|2022-06-20 09:10:20|14444.9|14443.4|14445.8|14444.3|14445.8|14444.3|14444.9|14443.4|69
1655716230000|2022-06-20 09:10:30|14444.8|14443.3|14442.8|14441.3|14444.8|14443.3|14442.8|14441.3|77
1655716240000|2022-06-20 09:10:40|14443.8|14442.3|14443.8|14442.3|14444.7|14442.3|14443.8|14442.2|75
1655716250000|2022-06-20 09:10:50|14442.8|14441.3|14442.8|14441.3|14442.8|14441.3|14442.8|14441.3|73
1655716260000|2022-06-20 09:11:00|14441.8|14440.3|14442.8|14441.3|14442.8|14441.3|14441.8|14440.3|113
1655716270000|2022-06-20 09:11:10|14441.8|14440.3|14443.8|14442.3|14443.8|14442.3|14441.8|14440.3|75
1655716280000|2022-06-20 09:11:20|14444.8|14443.3|14446.8|14445.3|14446.8|14445.3|14444.8|14443.3|86
1655716290000|2022-06-20 09:11:30|||||||||190
1655716300000|2022-06-20 09:11:40|14447.8|14446.3|14446.8|14445.3|14447.8|14446.3|14446.8|14445.3|152
1655716310000|2022-06-20 09:11:50|14445.8|14444.3|14443.8|14442.3|14445.8|14444.3|14443.8|14442.3|10
1655716320000|2022-06-20 09:12:00|14442.8|14441.3|14442.8|14441.3|14443.8|14442.3|14442.8|14441.3|14
1655716330000|2022-06-20 09:12:10|14441.8|14440.3|14442.8|14441.3|14442.8|14441.3|14441.8|14440.3|34
1655716340000|2022-06-20 09:12:20|14443|14441.5|14446.8|14445.3|14447.8|14445.3|14443|14441.5|183
1655716350000|2022-06-20 09:12:30|14447.6|14446.1|14445.8|14444.3|14447.6|14446.1|14445.8|14444.3|29
1655716360000|2022-06-20 09:12:40|14446.8|14445.3|14446.8|14445.3|14446.8|14445.3|14445.8|14445.3|21
1655716370000|2022-06-20 09:12:50|14445.8|14444.3|14444.8|14443.3|14445.8|14444.3|14444.8|14443.3|11
1655716380000|2022-06-20 09:13:00|14443.8|14442.3|14444.8|14442.3|14444.8|14442.3|14443.8|14442.3|24
1655716390000|2022-06-20 09:13:10|14444.9|14443.3|14443.8|14442.3|14445.8|14443.4|14443.8|14442.3|40
1655716400000|2022-06-20 09:13:20|14444.8|14443.3|14445.8|14444.3|14445.8|14444.3|14444.8|14443.3|125
1655716410000|2022-06-20 09:13:30|14446.8|14445.3|14462.8|14461.3|14462.8|14461.3|14446.8|14445.3|730
1655716420000|2022-06-20 09:13:40|14463.8|14462.3|14460.8|14459.3|14464.8|14463.3|14458.8|14457.3|352
1655716430000|2022-06-20 09:13:50|14460.9|14459.4|14456.8|14455.3|14461.8|14460.3|14456.8|14455.2|249
1655716440000|2022-06-20 09:14:00|14457.8|14456.3|14455.8|14454.3|14457.8|14456.3|14455.8|14454.3|188
1655716450000|2022-06-20 09:14:10|14455.7|14453.3|14451.8|14450.3|14455.8|14454.2|14447.9|14446.4|200
1655716460000|2022-06-20 09:14:20|14452.8|14451.3|14451.8|14450.3|14453.8|14452.3|14451.8|14450.3|164
1655716470000|2022-06-20 09:14:30|14450.8|14449.3|14451.8|14450.3|14453.5|14450.3|14450.8|14449.3|269
1655716480000|2022-06-20 09:14:40|14452.7|14450.2|14452.8|14451.3|14453.8|14452.3|14451.7|14449.3|108
1655716490000|2022-06-20 09:14:50|14452.6|14451.1|14451.8|14450.3|14452.6|14451.1|14449.9|14448.2|115
1655716500000|2022-06-20 09:15:00|14450.8|14449.3|14455.8|14453.3|14455.8|14454.3|14450.8|14449.3|1188
1655716510000|2022-06-20 09:15:10|14454.8|14452.3|14455.8|14454.3|14455.8|14454.3|14453.8|14452.3|53
1655716520000|2022-06-20 09:15:20|14456.8|14455.2|14456.8|14454.3|14458.8|14457.3|14456.7|14454.3|131
1655716530000|2022-06-20 09:15:30|14455.8|14455.3|14455.8|14454.3|14456.8|14455.3|14453.8|14452.3|181
1655716540000|2022-06-20 09:15:40|14456.8|14455.3|14456.8|14455.3|14457.7|14455.4|14455.8|14454.2|185
1655716550000|2022-06-20 09:15:50|14455.8|14454.3|14455.8|14454.3|14456.8|14455.3|14454.8|14453.3|509
1655716560000|2022-06-20 09:16:00|14456.6|14455.1|14453.7|14452.2|14456.6|14455.1|14452.8|14451.3|167
1655716570000|2022-06-20 09:16:10|14453.8|14452.3|14453.8|14452.3|14455.7|14453.3|14452.8|14451.3|110
1655716580000|2022-06-20 09:16:20|14452.8|14451.3|14453.8|14452.3|14453.8|14452.3|14452.8|14451.3|162
1655716590000|2022-06-20 09:16:30|||||||||169
1655716600000|2022-06-20 09:16:40|14452.8|14451.3|14451.8|14450.3|14454.2|14452.3|14451.8|14450.3|84
1655716610000|2022-06-20 09:16:50|14452.6|14451.1|14452.8|14451.3|14453.8|14451.3|14451.8|14450.2|360
1655716620000|2022-06-20 09:17:00|14451.8|14450.3|14452.8|14451.3|14452.8|14451.3|14451.8|14450.3|135
1655716630000|2022-06-20 09:17:10|14452.3|14450.3|14450.8|14449.3|14452.8|14451.3|14450.8|14449.3|118
1655716640000|2022-06-20 09:17:20|14451.8|14450.3|14452.8|14451.3|14452.8|14451.3|14451.8|14450.3|33
1655716650000|2022-06-20 09:17:30|14451.8|14450.3|14451.8|14450.3|14452.8|14451.3|14451.8|14450.3|128
1655716660000|2022-06-20 09:17:40|||||||||50
1655716670000|2022-06-20 09:17:50|14450.8|14449.3|14451.8|14450.3|14451.8|14450.3|14450.8|14449.3|146
1655716680000|2022-06-20 09:18:00||14449.3||14449.3||14449.3||14449.3|64
1655716690000|2022-06-20 09:18:10|14451.7|14450.3|14450.7|14449.2|14451.7|14450.3|14450.7|14449.2|122
1655716700000|2022-06-20 09:18:20|14449.9|14448.4|14449.7|14448.2|14450.8|14449.2|14449.7|14448.2|375
1655716710000|2022-06-20 09:18:30|||||||||65
1655716720000|2022-06-20 09:18:40|14450.7|14449.2|14449.7|14448.2|14450.7|14449.2|14449.7|14448.2|72
1655716730000|2022-06-20 09:18:50|14449.9|14448.4|14450.7|14449.2|14450.7|14449.2|14449.7|14448.2|96
1655716740000|2022-06-20 09:19:00|14449.7|14448.2|14449.7|14448.2|14449.7|14448.2|14449.7|14447.2|53
1655716750000|2022-06-20 09:19:10|14449.6|14448.1|14447.7|14446.2|14449.7|14448.2|14447.7|14446.2|35
1655716760000|2022-06-20 09:19:20|14446.7|14445.2|14444.7|14443.2|14447.7|14446.2|14444.7|14443.2|470
1655716770000|2022-06-20 09:19:30|14445.7|14441.2|14442.7|14441.2|14445.7|14442.2|14442.7|14441.2|624
1655716780000|2022-06-20 09:19:40|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|162
1655716790000|2022-06-20 09:19:50|14442.9|14441.4|14443.7|14442.2|14443.7|14442.2|14442.7|14441.2|259
1655716800000|2022-06-20 09:20:00|14442.7|14441.2|14445.7|14444.2|14445.7|14444.2|14442.7|14441.2|177
1655716810000|2022-06-20 09:20:10|14446.7|14443.2|14445.7|14444.2|14446.7|14444.2|14445.7|14443.2|32
1655716820000|2022-06-20 09:20:20|14444.7|14443.2|14444.7|14443.2|14445.7|14444.2|14444.7|14443.2|105
1655716830000|2022-06-20 09:20:30|||||||||27
1655716840000|2022-06-20 09:20:40|||||||||73
1655716850000|2022-06-20 09:20:50|||||||||4
1655716860000|2022-06-20 09:21:00|14445.7|14444.2|14444.7|14443.2|14445.7|14444.2|14444.7|14443.2|176
1655716870000|2022-06-20 09:21:10|14444.8|14443.3|14445.7|14444.2|14445.8|14444.2|14444.7|14443.2|80
1655716880000|2022-06-20 09:21:20|14446.6|14445.1|14447.7|14446.2|14447.7|14446.2|14446.6|14445.1|39
1655716890000|2022-06-20 09:21:30|14445.7|14444.2|14445.7|14444.2|14445.7|14444.2|14445.7|14444.2|33
1655716910000|2022-06-20 09:21:50|||||||||1
1655716920000|2022-06-20 09:22:00||14443.2||14443.2||14444.2||14443.2|74
1655716930000|2022-06-20 09:22:10|14444.7|14444.2|14445.7|14444.2|14445.8|14444.2|14444.7|14443.2|47
1655716940000|2022-06-20 09:22:20|14446.7|14445.2|14446.7|14445.2|14446.7|14445.2|14446.7|14445.2|15
1655716950000|2022-06-20 09:22:30|14447.7|14446.2|14446.7|14444.2|14447.7|14446.2|14446.7|14444.2|129
1655716960000|2022-06-20 09:22:40|14445.7|14443.4|14444.7|14443.2|14445.7|14443.4|14444.7|14443.2|106
1655716970000|2022-06-20 09:22:50|14445.7|14444.2|14444.7|14443.2|14445.7|14444.2|14444.7|14443.2|85
1655716980000|2022-06-20 09:23:00|14444.8|14442.3|14444.7|14443.2|14444.8|14443.2|14444.7|14442.3|28
1655716990000|2022-06-20 09:23:10|14443.7|14442.2|14442.7|14441.2|14443.7|14442.2|14442.7|14441.2|175
1655717000000|2022-06-20 09:23:20|14441.7|14440.2|14441.7|14440.2|14441.7|14440.2|14441.7|14440.2|81
1655717010000|2022-06-20 09:23:30|14440.7|14439.2|14441.7|14440.2|14441.7|14440.2|14439.7|14438.2|223
1655717020000|2022-06-20 09:23:40|14440.7|14439.2|14440.7|14439.2|14440.7|14440.2|14440.7|14438.2|37
1655717030000|2022-06-20 09:23:50|14441.6|14440.1|14441.7|14439.2|14441.7|14440.2|14440.7|14439.2|271
1655717040000|2022-06-20 09:24:00|14440.7|14440.2|14441.7|14439.2|14441.7|14440.2|14440.7|14439.2|56
1655717050000|2022-06-20 09:24:10|14440.8|14439.3|14441.7|14440.2|14441.7|14440.2|14439.7|14438.2|48
1655717060000|2022-06-20 09:24:20|14440.8|14439.3|14438.7|14437.2|14441.7|14439.3|14438.7|14437.2|34
1655717070000|2022-06-20 09:24:30|14439.6|14438.1|14438.7|14437.2|14440.7|14439.2|14438.7|14437.2|102
1655717080000|2022-06-20 09:24:40|14439.7|14438.2|14440.7|14439.2|14440.7|14439.2|14439.7|14438.2|151
1655717090000|2022-06-20 09:24:50|14439.9|14438.4|14440.7|14439.2|14440.7|14439.2|14439.7|14438.2|65
1655717100000|2022-06-20 09:25:00|14441.7|14440.2|14440.7|14439.2|14441.7|14440.2|14440.7|14439.2|531
1655717110000|2022-06-20 09:25:10|14441.7|14440.2|14441.7|14440.2|14441.7|14440.2|14440.7|14439.2|343
1655717120000|2022-06-20 09:25:20|14442.6|14441.1|14442.7|14441.2|14443.7|14442.2|14442.6|14441.1|66
1655717130000|2022-06-20 09:25:30|14441.7|14440.2|14442.7|14441.2|14443.7|14442.2|14441.7|14440.2|75
1655717140000|2022-06-20 09:25:40|14443.6|14442.1|14441.7|14440.2|14443.6|14442.1|14441.7|14440.2|466
1655717150000|2022-06-20 09:25:50|14441.6|14440.1|14441.7|14440.2|14441.7|14440.2|14440.7|14439.2|63
1655717160000|2022-06-20 09:26:00|14440.7|14439.2|14441.7|14440.2|14441.7|14440.2|14440.7|14439.2|123
1655717170000|2022-06-20 09:26:10|14440.7|14439.2|14441.7|14440.2|14441.7|14440.2|14440.7|14439.2|147
1655717180000|2022-06-20 09:26:20|14442.7|14441.2|14440.7|14439.2|14442.7|14441.2|14440.7|14439.2|1092
1655717190000|2022-06-20 09:26:30|14441.7|14440.2|14441.7|14440.2|14441.7|14440.2|14440.7|14439.2|102
1655717200000|2022-06-20 09:26:40|14442.7|14441.2|14440.7|14439.2|14443.7|14442.2|14440.7|14439.2|269
1655717210000|2022-06-20 09:26:50|14441.7|14440.2|14440.7|14439.2|14441.7|14440.2|14440.7|14439.2|643
1655717220000|2022-06-20 09:27:00|14439.8|14438.2|14441.7|14440.2|14441.7|14440.2|14439.7|14438.2|32
1655717230000|2022-06-20 09:27:10|||||||||133
1655717240000|2022-06-20 09:27:20|14442.7|14441.2|14442.7|14441.2|14443.7|14442.2|14442.7|14441.2|324
1655717250000|2022-06-20 09:27:30|14443.7|14442.2|14442.7|14441.2|14443.7|14442.2|14442.7|14441.2|265
1655717260000|2022-06-20 09:27:40|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|220
1655717270000|2022-06-20 09:27:50|14442.7|14441.2|14441.7|14440.2|14443.7|14442.2|14440.7|14439.2|173
1655717280000|2022-06-20 09:28:00|14442.7|14441.2|14442.7|14441.2|14442.7|14441.2|14442.7|14441.2|128
1655717290000|2022-06-20 09:28:10|14443.7|14442.2|14444.7|14443.2|14444.8|14443.2|14443.7|14442.2|151
1655717300000|2022-06-20 09:28:20|14443.7|14442.2|14444.7|14443.2|14445.7|14443.2|14443.7|14442.2|96
1655717310000|2022-06-20 09:28:30|14445.7|14444.2|14445.7|14444.2|14445.7|14444.2|14445.7|14444.2|12
1655717320000|2022-06-20 09:28:40|14444.7|14443.2|14444.7|14443.2|14444.7|14443.2|14444.7|14443.2|41
1655717330000|2022-06-20 09:28:50|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|378
1655717340000|2022-06-20 09:29:00|14444.7|14443.2|14442.7|14441.2|14444.7|14443.2|14442.7|14441.2|310
1655717350000|2022-06-20 09:29:10|14443.7|14442.2|14444.7|14443.2|14444.7|14443.2|14443.7|14442.2|192
1655717360000|2022-06-20 09:29:20|14443.9|14442.4|14442.7|14441.2|14443.9|14442.4|14442.7|14441.2|220
1655717370000|2022-06-20 09:29:30|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|14443.7|14442.2|1
1655717380000|2022-06-20 09:29:40|||||||||1
1655717390000|2022-06-20 09:29:50|14444.7|14443.2|14444.7|14443.2|14444.7|14443.2|14444.7|14443.2|274
1655717400000|2022-06-20 09:30:00|14444.8|14442.3|14448.7|14447.2|14448.7|14447.2|14444.7|14442.2|528
1655717410000|2022-06-20 09:30:10|14449.7|14448.2|14449.7|14448.2|14451.7|14450.2|14449.7|14448.2|511
1655717420000|2022-06-20 09:30:20|14450.7|14449.2|14449.7|14448.2|14450.7|14449.2|14449.7|14448.2|292
1655717430000|2022-06-20 09:30:30|14450.6|14449.1|14449.7|14448.2|14450.6|14449.1|14449.7|14448.2|436
1655717440000|2022-06-20 09:30:40|14450.7|14449.2|14450.7|14449.2|14450.7|14449.2|14449.7|14448.2|434
1655717450000|2022-06-20 09:30:50|14451.7|14450.2|14451.7|14450.2|14453.7|14452.2|14451.7|14450.2|345
1655717460000|2022-06-20 09:31:00|14450.7|14449.2|14452.7|14451.2|14452.7|14451.2|14450.7|14449.2|265
1655717470000|2022-06-20 09:31:10|14451.7|14450.2|14452.7|14451.2|14452.7|14451.2|14451.7|14450.2|339
1655717480000|2022-06-20 09:31:20|14451.7|14450.2|14452.7|14450.2|14452.7|14450.2|14451.7|14450.2|194
1655717490000|2022-06-20 09:31:30|14451.8|14450.3|14450.7|14449.2|14452.7|14450.3|14449.7|14448.2|175
1655717500000|2022-06-20 09:31:40|14451.7|14449.3|14447.7|14446.2|14451.7|14450.2|14447.7|14446.2|658
1655717510000|2022-06-20 09:31:50|14446.7|14445.2|14445.7|14444.2|14447.7|14446.2|14445.7|14444.2|234
1655717520000|2022-06-20 09:32:00|14444.7|14443.2|14444.7|14443.2|14445.7|14444.2|14444.7|14443.2|166
1655717530000|2022-06-20 09:32:10|||||||||175
1655717540000|2022-06-20 09:32:20|14443.7|14442.2|14444.7|14443.2|14444.8|14443.2|14443.7|14442.2|76
1655717550000|2022-06-20 09:32:30|14444.8|14443.3|14445.7|14444.2|14446.7|14445.2|14444.7|14443.2|385
1655717560000|2022-06-20 09:32:40|14446.7|14445.2|14446.7|14445.2|14448.7|14446.2|14446.7|14445.2|150
1655717570000|2022-06-20 09:32:50|14447.6|14446.1|14446.7|14445.2|14447.7|14446.2|14446.7|14445.2|119
1655717580000|2022-06-20 09:33:00|14447.7|14446.2|14447.7|14446.2|14447.7|14446.2|14447.7|14446.2|169
1655717590000|2022-06-20 09:33:10|14446.7|14445.2|14446.7|14445.2|14446.7|14445.2|14446.7|14445.2|29
1655717600000|2022-06-20 09:33:20|14447.7|14446.2|14447.7|14446.2|14447.7|14446.2|14447.7|14446.2|91
1655717610000|2022-06-20 09:33:30|14446.7|14445.2|14445.7|14444.2|14446.7|14445.2|14445.7|14444.2|289
1655717620000|2022-06-20 09:33:40|||||||||1299
1655717630000|2022-06-20 09:33:50|14446.7|14445.2|14445.7|14444.2|14446.8|14445.2|14445.7|14444.2|118
1655717640000|2022-06-20 09:34:00|14444.7|14443.2|14443.7|14442.2|14444.7|14443.2|14443.7|14442.2|342
1655717650000|2022-06-20 09:34:10|14444.7|14441.2|14445.7|14444.2|14445.7|14444.2|14444.7|14441.2|161
1655717660000|2022-06-20 09:34:20|14446.7|14445.2|14447.7|14446.2|14448.7|14447.2|14446.7|14445.2|213
1655717670000|2022-06-20 09:34:30|14446.7|14445.2|14445.7|14444.2|14446.8|14445.2|14444.7|14443.2|481
1655717680000|2022-06-20 09:34:40|14446.7|14445.2|14444.7|14443.2|14446.7|14445.2|14444.7|14443.2|106
1655717690000|2022-06-20 09:34:50|14445.7|14444.2|14443.7|14442.2|14445.7|14444.2|14443.7|14442.2|95
1655717700000|2022-06-20 09:35:00|14444.7|14443.2|14442.7|14441.2|14444.7|14443.2|14441.7|14440.2|124
1655717710000|2022-06-20 09:35:10|14441.9|14440.4|14441.7|14440.2|14441.9|14440.4|14440.7|14439.2|90
1655717720000|2022-06-20 09:35:20|14442.7|14441.2|14444.7|14443.2|14444.7|14443.2|14442.7|14441.2|144
1655717730000|2022-06-20 09:35:30|14443.7|14442.2|14442.7|14441.2|14444.7|14443.2|14442.7|14441.2|85
1655717740000|2022-06-20 09:35:40|14443.7|14442.2|14444.7|14443.2|14444.7|14443.2|14443.7|14442.2|166
1655717750000|2022-06-20 09:35:50|14445.7|14444.2|14445.7|14444.2|14445.7|14444.2|14444.7|14443.2|57
1655717760000|2022-06-20 09:36:00|14444.7|14442.2|14444.7|14443.2|14444.7|14443.2|14443.7|14442.2|102
1655717770000|2022-06-20 09:36:10|14443.7|14442.2|14445.7|14444.2|14445.7|14444.2|14443.7|14442.2|117
1655717780000|2022-06-20 09:36:20|14446.7|14445.2|14446.7|14445.2|14446.7|14445.2|14445.7|14444.2|65
1655717790000|2022-06-20 09:36:30|14446.9|14445.4|14451.7|14450.2|14451.7|14450.2|14446.7|14445.2|323
1655717800000|2022-06-20 09:36:40|14450.7|14449.2|14448.7|14447.2|14450.7|14449.2|14447.7|14446.1|163
1655717810000|2022-06-20 09:36:50|14447.9|14446.4|14448.7|14447.2|14448.7|14447.2|14446.7|14445.2|117
1655717820000|2022-06-20 09:37:00|14449.7|14447.3|14449.7|14448.2|14449.7|14448.2|14448.8|14447.2|9
1655717830000|2022-06-20 09:37:10|14449.6|14447.2|14450.7|14449.2|14450.7|14449.2|14449.6|14447.2|137
1655717840000|2022-06-20 09:37:20|14449.7|14448.2|14449.7|14448.2|14449.7|14448.2|14449.6|14447.2|12
1655717850000|2022-06-20 09:37:30|14448.7|14447.2|14447.7|14446.2|14448.7|14447.2|14447.7|14446.2|63
1655717860000|2022-06-20 09:37:40|14448.7|14447.2|14448.7|14447.2|14448.7|14447.2|14447.7|14446.2|35
1655717870000|2022-06-20 09:37:50|14447.7|14446.2|14447.7|14446.2|14447.7|14446.2|14447.7|14446.2|34
1655717880000|2022-06-20 09:38:00|14448.7|14445.2|14448.7|14447.2|14449.7|14448.2|14447.7|14445.2|155
1655717890000|2022-06-20 09:38:10|14449.7|14448.2|14447.7|14446.2|14449.7|14448.2|14447.7|14446.2|105
1655717900000|2022-06-20 09:38:20|14446.7|14445.2|14446.7|14445.2|14446.7|14445.2|14446.7|14445.2|33
1655717910000|2022-06-20 09:38:30|14445.7|14444.2|14445.7|14444.2|14446.7|14445.2|14445.7|14444.2|48
1655717920000|2022-06-20 09:38:40|14445.6|14443.2|14443.7|14442.2|14445.7|14444.2|14443.7|14442.2|76
1655717930000|2022-06-20 09:38:50|14442.7|14441.2|14441.7|14440.2|14442.7|14441.2|14441.7|14440.2|58
1655717940000|2022-06-20 09:39:00|14441.8|14440.3|14441.7|14440.2|14442.7|14441.2|14441.7|14439.2|124
1655717950000|2022-06-20 09:39:10|14442.7|14441.2|14441.7|14440.2|14442.7|14441.2|14441.7|14440.2|136
1655717960000|2022-06-20 09:39:20|14442.7|14441.2|14442.7|14441.2|14442.7|14441.2|14442.7|14441.2|24
1655717970000|2022-06-20 09:39:30|14443.7|14442.2|14444.7|14443.2|14444.7|14443.2|14443.7|14442.2|75
1655717980000|2022-06-20 09:39:40|14445.7|14444.2|14445.7|14444.2|14446.7|14445.2|14444.8|14443.2|180
1655717990000|2022-06-20 09:39:50|14446.7|14445.2|14445.7|14444.2|14446.7|14445.2|14445.7|14444.1|11
1655718000000|2022-06-20 09:40:00|14444.7|14443.2|14444.7|14443.2|14444.7|14443.2|14444.7|14443.2|372
1655718010000|2022-06-20 09:40:10|14443.7|14442.2|14443.7|14442.2|14444.7|14443.2|14443.7|14442.2|82
1655718020000|2022-06-20 09:40:20|14444.6|14443.1|14445.7|14443.2|14445.7|14444.2|14444.6|14443.1|151
1655718030000|2022-06-20 09:40:30|14444.8|14443.3|14444.7|14443.2|14445.7|14443.3|14444.7|14443.2|30
1655718040000|2022-06-20 09:40:40|14443.7|14442.2|14443.7|14442.2|14444.7|14442.3|14443.7|14442.2|15
1655718050000|2022-06-20 09:40:50|14444.7|14443.1|14444.7|14443.2|14444.7|14443.2|14444.6|14443.1|510
1655718060000|2022-06-20 09:41:00|14443.7|14442.2|14443.7|14442.2|14444.6|14443.1|14443.7|14442.2|139
1655718070000|2022-06-20 09:41:10|14442.7|14441.2|14441.7|14440.2|14442.7|14441.2|14441.7|14440.2|28
1655718080000|2022-06-20 09:41:20|14440.7|14439.2|14440.7|14439.2|14440.7|14439.2|14440.7|14439.2|11
1655718090000|2022-06-20 09:41:30|14441.7|14440.2|14440.7|14439.2|14441.7|14440.2|14440.7|14439.2|66
1655718100000|2022-06-20 09:41:40|14439.7|14438.2|14439.7|14438.2|14439.7|14438.2|14439.7|14438.2|28
1655718110000|2022-06-20 09:41:50|14438.7|14437.2|14438.7|14437.2|14439.7|14437.2|14437.7|14436.2|284
1655718120000|2022-06-20 09:42:00|14438.6|14436.2|14439.7|14438.2|14439.7|14438.2|14437.8|14436.2|392
1655718130000|2022-06-20 09:42:10|14438.7|14437.2|14440.7|14439.2|14440.7|14439.2|14438.7|14437.2|28
1655718140000|2022-06-20 09:42:20|14439.7|14438.2|14438.7|14437.2|14439.7|14438.2|14438.7|14437.2|15
1655718150000|2022-06-20 09:42:30|14437.7|14436.2|14437.7|14436.2|14438.7|14437.2|14437.7|14436.2|54
1655718160000|2022-06-20 09:42:40|||||||||2
1655718170000|2022-06-20 09:42:50|14438.7|14437.1|14438.7|14436.2|14439.8|14438.2|14438.6|14436.2|237
1655718180000|2022-06-20 09:43:00|14437.7|14436.1|14434.7|14433.2|14438.7|14436.3|14434.7|14433.2|216
1655718190000|2022-06-20 09:43:10|14434.8|14433.3|14434.7|14433.2|14435.7|14433.3|14433.7|14431.7|188
1655718200000|2022-06-20 09:43:20|14433.7|14432.2|14434.7|14432.2|14434.7|14433.2|14433.7|14432.2|148
1655718210000|2022-06-20 09:43:30|14433.8|14431.3|14431.7|14430.2|14433.8|14431.3|14431.7|14430.2|330
1655718220000|2022-06-20 09:43:40|14430.7|14429.2|14431.7|14429.2|14431.7|14430.2|14430.7|14429.1|273
1655718230000|2022-06-20 09:43:50|14431.6|14430.1|14430.7|14429.2|14431.7|14430.2|14429.7|14428.2|248
1655718240000|2022-06-20 09:44:00|14431.7|14430.2|14430.7|14429.2|14432.8|14431.2|14430.6|14429.1|358
1655718250000|2022-06-20 09:44:10|14430.8|14428.2|14431.7|14430.2|14432.2|14430.2|14429.7|14428.2|149
1655718260000|2022-06-20 09:44:20|14430.8|14429.2|14430.7|14429.2|14430.8|14429.3|14430.7|14429.2|5
1655718270000|2022-06-20 09:44:30|14431.7|14430.2|14429.7|14428.2|14431.8|14430.2|14429.7|14428.2|244
1655718280000|2022-06-20 09:44:40|14428.8|14427.3|14428.7|14426.2|14428.8|14427.3|14427.7|14426.1|158
1655718290000|2022-06-20 09:44:50|14427.8|14426.3|14429.7|14427.2|14429.7|14427.2|14426.7|14425.2|151
1655718300000|2022-06-20 09:45:00|14429.8|14428.2|14427.7|14426.2|14429.8|14428.2|14427.7|14426.2|35
1655718310000|2022-06-20 09:45:10|14426.7|14425.2|14425.7|14423.2|14426.8|14425.2|14424.7|14423.2|107
1655718320000|2022-06-20 09:45:20|14426.7|14424.2|14426.7|14425.2|14427.7|14426.2|14425.7|14424.2|76
1655718330000|2022-06-20 09:45:30|14427.7|14426.2|14426.7|14425.2|14427.7|14426.2|14426.7|14425.2|96
1655718340000|2022-06-20 09:45:40|14425.8|14424.3|14425.7|14424.2|14426.7|14425.2|14424.8|14423.3|157
1655718350000|2022-06-20 09:45:50|14426.7|14425.2|14423.7|14422.2|14426.7|14425.2|14423.7|14422.2|90
1655718360000|2022-06-20 09:46:00|14424.7|14423.1|14425.7|14424.2|14426.7|14425.2|14424.6|14423.1|159
1655718370000|2022-06-20 09:46:10|14424.7|14423.2|14423.7|14422.2|14424.8|14423.2|14422.7|14421.2|131
1655718380000|2022-06-20 09:46:20|14424.7|14422.7|14424.7|14423.2|14424.7|14423.2|14424.2|14422.7|19
1655718390000|2022-06-20 09:46:30|14425.7|14424.2|14425.7|14424.2|14426.1|14424.2|14424.7|14423.2|199
1655718400000|2022-06-20 09:46:40|14426.7|14425.2|14425.7|14424.2|14426.7|14425.2|14425.7|14424.2|468
1655718410000|2022-06-20 09:46:50|14424.7|14423.2|14425.7|14424.2|14425.7|14424.2|14424.7|14423.2|836
1655718420000|2022-06-20 09:47:00|14426.7|14425.2|14427.7|14426.2|14427.7|14426.2|14426.6|14424.2|30
1655718430000|2022-06-20 09:47:10|14426.7|14425.2|14427.7|14426.2|14427.7|14426.2|14426.7|14425.1|45
1655718440000|2022-06-20 09:47:20|||||||||150
1655718450000|2022-06-20 09:47:30|14428.7|14427.2|14431.7|14430.2|14431.7|14430.2|14428.7|14427.2|220
1655718460000|2022-06-20 09:47:40|14431.6|14430.1|14433.7|14432.2|14433.7|14432.2|14431.6|14430.1|201
1655718470000|2022-06-20 09:47:50|14432.7|14431.2|14430.7|14429.2|14432.7|14431.2|14430.7|14429.2|98
1655718480000|2022-06-20 09:48:00|14429.7|14428.2|14429.7|14428.2|14430.7|14429.1|14429.7|14428.2|85
1655718490000|2022-06-20 09:48:10|14428.7|14427.2|14429.7|14428.2|14429.8|14428.2|14427.7|14426.2|52
1655718500000|2022-06-20 09:48:20|14428.7|14427.2|14427.7|14426.2|14428.7|14427.2|14427.7|14426.2|66
1655718510000|2022-06-20 09:48:30|14426.7|14425.2|14426.7|14425.2|14427.8|14426.2|14426.7|14425.2|495
1655718520000|2022-06-20 09:48:40|14425.7|14424.2|14425.7|14424.2|14425.7|14424.2|14424.7|14423.1|16
1655718530000|2022-06-20 09:48:50|14425.8|14424.3|14424.7|14423.2|14426.8|14425.2|14424.7|14423.2|130
1655718540000|2022-06-20 09:49:00|14425.7|14422.3|14424.7|14423.2|14425.7|14423.2|14422.7|14421.2|148
1655718550000|2022-06-20 09:49:10|14424.6|14423.1|14423.7|14422.2|14424.6|14423.1|14422.7|14421.2|103
1655718560000|2022-06-20 09:49:20|14424.7|14422.1|14423.7|14422.2|14424.7|14422.2|14423.6|14421.2|48
1655718570000|2022-06-20 09:49:30|14422.8|14421.3|14423.7|14422.2|14423.7|14422.2|14422.8|14421.3|73
1655718580000|2022-06-20 09:49:40|||||||||26
1655718590000|2022-06-20 09:49:50|14422.7|14421.2|14423.7|14422.2|14423.7|14422.2|14422.7|14421.2|27
1655718600000|2022-06-20 09:50:00|14423.6|14421.2|14421.7|14420.2|14423.7|14422.2|14421.7|14420.2|47
1655718610000|2022-06-20 09:50:10|14422.7|14420.3|14420.7|14419.2|14422.7|14420.3|14420.7|14419.2|45
1655718620000|2022-06-20 09:50:20|14421.7|14420.1|14420.7|14419.2|14421.7|14420.2|14420.7|14419.2|36
1655718630000|2022-06-20 09:50:30|14419.7|14418.2|14419.8|14418.3|14420.7|14419.2|14419.7|14418.2|111
1655718640000|2022-06-20 09:50:40|14420.7|14419.2|14419.7|14418.2|14420.7|14419.2|14419.7|14418.1|389
1655718650000|2022-06-20 09:50:50|14419.6|14418.1|14415.6|14414.1|14419.6|14418.1|14414.7|14413.2|49
1655718660000|2022-06-20 09:51:00|14415.7|14414.2|14416.7|14415.2|14417.7|14416.2|14415.7|14414.2|101
1655718670000|2022-06-20 09:51:10|14415.7|14414.2|14415.7|14414.2|14416.8|14415.2|14414.7|14413.2|135
1655718680000|2022-06-20 09:51:20|14416.7|14415.2|14415.7|14413.2|14416.8|14415.2|14414.7|14413.2|34
1655718690000|2022-06-20 09:51:30|14415.8|14414.2|14413.7|14412.2|14415.8|14414.2|14413.7|14412.2|72
1655718700000|2022-06-20 09:51:40|14412.7|14411.2|14410.8|14409.3|14412.7|14411.2|14410.7|14409.2|140
1655718710000|2022-06-20 09:51:50|14410.7|14409.2|14413.7|14412.2|14413.7|14412.2|14410.7|14409.2|63
1655718720000|2022-06-20 09:52:00|14414.7|14413.2|14415.7|14414.2|14415.7|14414.2|14414.7|14413.2|208
1655718730000|2022-06-20 09:52:10|14414.7|14413.2|14414.7|14413.2|14414.7|14413.2|14413.7|14412.2|36
1655718740000|2022-06-20 09:52:20|14413.7|14412.2|14413.7|14412.2|14413.7|14412.2|14413.7|14412.2|73
1655718750000|2022-06-20 09:52:30|14414.7|14413.2|14415.7|14414.2|14415.7|14414.2|14413.7|14412.2|40
1655718760000|2022-06-20 09:52:40|14414.7|14413.2|14414.8|14412.3|14414.8|14413.2|14413.7|14412.2|22
1655718770000|2022-06-20 09:52:50|14414.7|14412.2|14416.6|14414.1|14416.6|14414.2|14414.6|14412.2|52
1655718780000|2022-06-20 09:53:00|14416.7|14414.2|14416.7|14414.2|14417.7|14415.2|14415.7|14414.2|39
1655718790000|2022-06-20 09:53:10|14415.7|14415.2|14418.7|14417.2|14418.7|14417.2|14415.7|14414.2|98
1655718800000|2022-06-20 09:53:20|14419.7|14418.2|14419.7|14418.2|14419.8|14418.3|14419.7|14418.2|66
1655718810000|2022-06-20 09:53:30|14419.8|14418.3|14420.7|14419.2|14420.8|14419.2|14419.7|14418.2|296
1655718820000|2022-06-20 09:53:40|14421.7|14420.2|14419.7|14418.2|14421.7|14420.2|14418.7|14417.1|72
1655718830000|2022-06-20 09:53:50|14420.7|14419.2|14419.7|14418.2|14420.7|14419.2|14419.7|14418.2|72
1655718840000|2022-06-20 09:54:00|14420.7|14419.1|14420.7|14419.2|14421.8|14419.3|14419.7|14418.2|76
1655718850000|2022-06-20 09:54:10|14419.7|14418.2|14420.7|14419.2|14420.7|14419.2|14419.7|14418.2|36
1655718860000|2022-06-20 09:54:20|14421.6|14420.1|14420.7|14419.2|14421.7|14420.2|14420.7|14419.2|13
1655718870000|2022-06-20 09:54:30|14421.7|14418.2|14421.7|14420.2|14421.7|14420.2|14421.7|14418.2|101
1655718880000|2022-06-20 09:54:40|14422.7||14421.7||14422.7||14421.7||38
1655718890000|2022-06-20 09:54:50|14422.7||14422.7||14422.7||14422.7||4
1655718900000|2022-06-20 09:55:00|14421.7|14421.2|14420.7|14419.2|14421.7|14421.2|14420.7|14419.2|71
1655718910000|2022-06-20 09:55:10|14420.8|14419.3|14421.7|14420.2|14421.7|14420.2|14420.7|14419.2|44
1655718920000|2022-06-20 09:55:20|14421.8|14420.3|14422.7|14421.2|14422.7|14421.2|14421.8|14420.3|180
1655718930000|2022-06-20 09:55:30|14421.7|14420.2|14421.7|14420.2|14422.7|14421.2|14421.7|14420.2|89
1655718940000|2022-06-20 09:55:40|14422.7|14421.2|14421.7|14419.2|14422.7|14421.2|14421.7|14419.2|121
1655718950000|2022-06-20 09:55:50|14421.6|14420.1|14421.7|14420.2|14421.8|14420.3|14420.7|14419.2|269
1655718960000|2022-06-20 09:56:00|14422.5|14421|14420.7|14419.2|14422.5|14421|14420.7|14419.2|113
1655718970000|2022-06-20 09:56:10|14420.6|14418.2|14420.7|14419.2|14420.7|14419.2|14420.6|14418.2|1
1655718980000|2022-06-20 09:56:20|14420.8|14418.2|14420.7|14418.2|14421.7|14420.2|14420.7|14418.2|165
1655718990000|2022-06-20 09:56:30|14421.7|14419.2|14421.7|14420.2|14422.7|14421.2|14421.7|14419.2|64
1655719000000|2022-06-20 09:56:40|14422.7|14421.2|14420.7|14419.2|14422.7|14421.2|14420.5|14419|36
1655719010000|2022-06-20 09:56:50|14419.7|14418.2|14416.7|14415.2|14419.7|14418.2|14416.7|14415.2|62
1655719020000|2022-06-20 09:57:00|14415.7|14414.2|14417.7|14416.2|14417.7|14416.2|14415.7|14414.2|37
1655719030000|2022-06-20 09:57:10|14418.7|14417.2|14418.7|14417.2|14418.7|14417.2|14418.7|14416.2|26
1655719040000|2022-06-20 09:57:20|14419.7|14416.2|14418.7|14417.2|14419.7|14417.2|14418.7|14416.2|124
1655719060000|2022-06-20 09:57:40|||||||||5
1655719070000|2022-06-20 09:57:50|14419.7|14418.2|14418.7|14417.2|14419.7|14418.2|14418.7|14417.2|18
1655719080000|2022-06-20 09:58:00|14419.7|14418.2|14418.6|14417.1|14419.7|14418.2|14417.7|14416.1|76
1655719090000|2022-06-20 09:58:10|14418.7|14417.2|14418.7|14417.2|14418.7|14417.2|14418.7|14417.2|0
1655719100000|2022-06-20 09:58:20|||||||||76
1655719110000|2022-06-20 09:58:30|14419.7|14418.2|14419.7|14418.2|14419.7|14418.2|14419.7|14418.2|49
1655719120000|2022-06-20 09:58:40|14419.5|14418|14420.7|14419.2|14420.7|14419.2|14419.5|14418|72
1655719130000|2022-06-20 09:58:50|14421.7|14420.2|14421.7|14420.2|14421.7|14420.2|14421.7|14420.2|17
1655719140000|2022-06-20 09:59:00|14422.7|14421.2|14421.7|14420.2|14422.7|14421.2|14421.7|14420.2|126
1655719150000|2022-06-20 09:59:10|14422.7|14421.2|14423.7|14422.2|14424.7|14423.2|14422.5|14421|264
1655719160000|2022-06-20 09:59:20|14424.5|14423|14425.7|14423.2|14425.7|14424.2|14424.5|14423|103
1655719170000|2022-06-20 09:59:30|14426.5|14424|14427.7|14426.2|14427.7|14426.2|14426.5|14424|261
1655719180000|2022-06-20 09:59:40|14428.7|14427.2|14427.7|14426.2|14428.7|14427.2|14427.7|14426.2|34
1655719190000|2022-06-20 09:59:50|14427.8|14426.3|14429.7|14428.2|14430.7|14429.2|14427.8|14426.3|188
1655719200000|2022-06-20 10:00:00|14430.5|14429|14428.7|14427.2|14430.7|14429.2|14428.7|14427.2|102
1655719210000|2022-06-20 10:00:10|14428.6|14427.1|14423.7|14422.2|14428.7|14427.1|14423.7|14422.2|529
1655719220000|2022-06-20 10:00:20|14424.7|14423.2|14423.7|14422.2|14424.7|14423.2|14422.7|14421.2|119
1655719230000|2022-06-20 10:00:30|14424.6|14423.1|14425.7|14423.2|14425.7|14424.2|14423.7|14422.2|116
1655719240000|2022-06-20 10:00:40|14424.7|14424.2|14425.7|14424.2|14425.7|14424.2|14424.7|14424.2|21
1655719250000|2022-06-20 10:00:50|14426.7|14425.2|14427.7|14426.2|14428.5|14427|14426.7|14425.2|854
1655719260000|2022-06-20 10:01:00|14428.7|14427.2|14428.7|14427.2|14428.7|14427.2|14427.7|14427.2|25
1655719270000|2022-06-20 10:01:10|14429.7|14428.1|14429.7|14428.2|14429.7|14428.2|14429.6|14428.1|18
1655719280000|2022-06-20 10:01:20|||||||||344
1655719290000|2022-06-20 10:01:30|14430.7|14429.2|14432.7|14431.2|14432.7|14431.2|14429.7|14428.2|113
1655719300000|2022-06-20 10:01:40|14433.7|14432.2|14431.7|14430.2|14433.7|14432.2|14431.7|14430.1|288
1655719310000|2022-06-20 10:01:50|14432.7|14431.2|14432.7|14431.2|14432.7|14431.2|14432.7|14431.2|55
1655719320000|2022-06-20 10:02:00|14431.7|14430.2|14431.7|14430.2|14432.6|14430.2|14430.7|14429.2|42
1655719330000|2022-06-20 10:02:10|||||||||10
1655719340000|2022-06-20 10:02:20|14432.7|14431.2|14434.7|14433.2|14434.7|14433.2|14432.7|14431.2|36
1655719350000|2022-06-20 10:02:30|14435.7|14434.2|14435.7|14434.2|14435.7|14434.2|14435.7|14434.2|103
1655719360000|2022-06-20 10:02:40|14436.7|14433.2|14434.7|14433.2|14436.7|14433.2|14433.7|14432.2|168
1655719370000|2022-06-20 10:02:50|14433.7|14432.2|14432.7|14431.2|14433.7|14432.2|14432.7|14431.2|364
1655719380000|2022-06-20 10:03:00|14431.7|14430.2|14431.7|14430.2|14431.7|14430.2|14430.7|14429.2|31
1655719390000|2022-06-20 10:03:10|14433.7|14432.2|14433.7|14432.2|14433.7|14432.2|14433.7|14432.2|54
1655719400000|2022-06-20 10:03:20|||||||||5
1655719410000|2022-06-20 10:03:30|||||||||101
1655719420000|2022-06-20 10:03:40|||||||||145
1655719430000|2022-06-20 10:03:50|14434.7|14433.2|14435.7|14434.2|14435.7|14434.2|14434.6|14433.1|70
1655719440000|2022-06-20 10:04:00|14434.7|14433.2|14434.7|14433.2|14434.7|14433.2|14434.7|14433.2|57
1655719450000|2022-06-20 10:04:10|14435.5|14434|14436.7|14434.2|14436.7|14435.2|14434.7|14433.2|117
1655719460000|2022-06-20 10:04:20|14435.7|14433.2|14435.7|14434.2|14435.7|14434.2|14434.7|14433.2|94
1655719470000|2022-06-20 10:04:30|14436.7|14435.2|14435.7|14434.2|14436.7|14435.2|14435.7|14434.2|42
1655719480000|2022-06-20 10:04:40|14434.7|14433.2|14434.7|14433.2|14435.7|14434.2|14433.7|14432.2|202
1655719490000|2022-06-20 10:04:50|14434.5|14433|14432.7|14431.2|14434.7|14433.2|14432.7|14431.2|78
1655719500000|2022-06-20 10:05:00|14431.7|14430.2|14430.7|14429.2|14431.7|14430.2|14429.8|14428.3|104
1655719510000|2022-06-20 10:05:10|14431.7|14430.2|14433.7|14432.2|14433.7|14432.2|14431.7|14430.2|37
1655719520000|2022-06-20 10:05:20|14432.7|14431.2|14433.7|14432.2|14433.7|14432.2|14432.7|14431.2|56
1655719530000|2022-06-20 10:05:30|14434.7|14433.2|14435.7|14434.2|14435.7|14434.2|14434.7|14433.2|48
1655719540000|2022-06-20 10:05:40|14436.5|14435|14434.7|14433.2|14436.7|14435.2|14434.7|14433.2|246
1655719550000|2022-06-20 10:05:50|14435.7|14434.2|14435.7|14434.2|14435.7|14434.2|14435.7|14433.2|12
1655719560000|2022-06-20 10:06:00|14434.9|14432.4|14434.7|14433.2|14434.9|14433.2|14433.7|14432.2|221
1655719570000|2022-06-20 10:06:10|14433.8|14432.3|14433.7|14432.2|14434.7|14433.2|14433.7|14432.2|65
1655719580000|2022-06-20 10:06:20|14433.6|14431.2|14433.7|14432.2|14433.7|14432.2|14433.6|14431.2|14
1655719590000|2022-06-20 10:06:30|||||||||11
1655719600000|2022-06-20 10:06:40|14434.7|14433.2|14435.7|14434.2|14436.7|14434.2|14434.7|14433.2|163
1655719610000|2022-06-20 10:06:50|14434.7|14433.2|14434.7|14433.2|14435.8|14434.3|14434.7|14433.2|89
1655719620000|2022-06-20 10:07:00|||||||||11
1655719630000|2022-06-20 10:07:10|14433.7|14432.2|14432.7|14430.2|14433.7|14432.2|14431.7|14430.1|116
1655719640000|2022-06-20 10:07:20|14431.7|14429.2|14430.7|14429.2|14431.7|14430.2|14430.7|14429.1|41
1655719650000|2022-06-20 10:07:30|14429.7|14428.2|14431.7|14430.2|14431.7|14430.2|14429.7|14428.2|49
1655719670000|2022-06-20 10:07:50|14430.7|14429.2|14430.7|14429.2|14431.7|14430.2|14430.7|14429.2|64
1655719680000|2022-06-20 10:08:00|14429.7|14428.2|14430.7|14429.2|14430.7|14429.2|14429.7|14428.2|15
1655719690000|2022-06-20 10:08:10|14431.7|14430.2|14432.7|14431.2|14432.7|14431.2|14431.7|14430.2|20
1655719700000|2022-06-20 10:08:20|14433.7|14432.2|14433.7|14432.2|14433.7|14432.2|14433.7|14432.2|10
1655719710000|2022-06-20 10:08:30|14432.7|14431.2|14432.7|14431.2|14432.7|14431.2|14432.7|14431.2|29
1655719720000|2022-06-20 10:08:40|14431.8|14430.3|14432.7|14431.2|14432.7|14431.2|14431.7|14430.2|19
1655719730000|2022-06-20 10:08:50||14430.2||14431.2||14431.2||14430.2|12
1655719740000|2022-06-20 10:09:00|||||||||194
1655719750000|2022-06-20 10:09:10|14433.7|14432.2|14432.7|14431.2|14433.7|14432.2|14432.7|14431.1|87
1655719770000|2022-06-20 10:09:30|14431.7|14430.2|14434.7|14433.2|14434.7|14433.2|14431.7|14430.2|85
1655719780000|2022-06-20 10:09:40|14435.7|14434.2|14435.7|14434.2|14435.7|14434.2|14435.7|14434.2|46
1655719790000|2022-06-20 10:09:50|14436.7|14435.2|14436.7|14435.2|14437.6|14435.3|14435.7|14434.2|58
1655719800000|2022-06-20 10:10:00|14435.8|14434.3|14431.7|14430.2|14435.8|14434.3|14431.6|14429.2|61
1655719810000|2022-06-20 10:10:10|14431.6|14430.1|14430.7|14429.2|14431.7|14430.2|14430.7|14429.2|61
1655719820000|2022-06-20 10:10:20|14429.7|14428.2|14429.7|14428.2|14430.7|14429.2|14429.7|14428.2|92
1655719830000|2022-06-20 10:10:30|14428.7|14427.2|14425.7|14424.2|14428.7|14427.2|14425.7|14424.2|118
1655719840000|2022-06-20 10:10:40|14424.8|14423.2|14424.7|14423.2|14425.7|14424.2|14422.7|14421.1|394
1655719850000|2022-06-20 10:10:50|14424.6|14422.2|14425.7|14424.2|14425.7|14424.2|14424.6|14422.2|45
1655719860000|2022-06-20 10:11:00|14426.7|14425.2|14426.7|14425.2|14426.7|14425.2|14424.8|14423.2|84
1655719870000|2022-06-20 10:11:10|14425.7|14424.2|14425.7|14424.2|14426.7|14425.2|14425.7|14424.2|29
1655719880000|2022-06-20 10:11:20|14425.6|14423.2|14423.7|14422.2|14425.7|14424.2|14423.7|14422.2|59
1655719890000|2022-06-20 10:11:30|14423.5|14422|14423.6|14422.1|14423.7|14422.2|14422.6|14421.1|825
1655719900000|2022-06-20 10:11:40|14424.6|14423.1|14424.6|14423.1|14424.6|14423.1|14424.6|14423.1|60
1655719910000|2022-06-20 10:11:50|14425.6|14424.1|14425.6|14424.1|14425.6|14424.1|14425.6|14424.1|67
1655719920000|2022-06-20 10:12:00|14426.6|14425.1|14427.6|14426.1|14427.6|14426.1|14426.6|14425.1|104
1655719930000|2022-06-20 10:12:10|14428.5|14427|14428.6|14427.1|14428.6|14427.1|14428.5|14427|374
1655719940000|2022-06-20 10:12:20|||||||||2
1655719950000|2022-06-20 10:12:30|14429.6|14428.1|14429.6|14428.1|14429.6|14428.1|14428.6|14427.1|21
1655719960000|2022-06-20 10:12:40|14428.6|14427.1|14428.6|14427.1|14428.6|14427.1|14428.6|14427.1|23
1655719970000|2022-06-20 10:12:50|14427.8|14426.1|14428.6|14427.1|14428.6|14427.1|14427.8|14426.1|21
1655719980000|2022-06-20 10:13:00|||||||||4
1655719990000|2022-06-20 10:13:10|14429.6|14428.1|14429.6|14428.1|14429.6|14428.1|14428.6|14427.1|70
1655720000000|2022-06-20 10:13:20|14430.6|14429.1|14431.6|14430.1|14431.7|14430.1|14430.6|14429.1|128
1655720010000|2022-06-20 10:13:30|||||||||26
1655720020000|2022-06-20 10:13:40|14430.6|14429.1|14429.6|14428.1|14431.6|14429.1|14429.6|14428.1|42
1655720030000|2022-06-20 10:13:50|14429.5|14428|14429.6|14428.1|14429.6|14428.1|14429.5|14428|78
1655720040000|2022-06-20 10:14:00|14430.6|14429.1|14431.6|14430.1|14431.6|14430.1|14430.6|14429.1|88
1655720050000|2022-06-20 10:14:10|||||||||2
1655720060000|2022-06-20 10:14:20|14430.8|14429.3|14430.6|14429.1|14430.8|14429.3|14429.6|14428.1|84
1655720070000|2022-06-20 10:14:30|14429.6|14428.1|14430.6|14429.1|14430.6|14429.1|14429.6|14428.1|3
1655720080000|2022-06-20 10:14:40|14429.6|14428.1|14429.6|14428.1|14429.6|14429.1|14429.6|14428.1|25
1655720090000|2022-06-20 10:14:50|14428.6|14427.1|14428.6|14427.1|14429.6|14428.1|14428.6|14427.1|116
1655720100000|2022-06-20 10:15:00|14427.6|14426.1|14426.6|14424.1|14427.6|14426.1|14426.6|14424.1|40
1655720110000|2022-06-20 10:15:10|14425.6|14425.1|14423.6|14422.1|14426.6|14425.1|14423.6|14422.1|103
1655720120000|2022-06-20 10:15:20|14422.6|14421.1|14421.6|14420.1|14423.6|14422.1|14421.6|14420.1|87
1655720130000|2022-06-20 10:15:30|14422.6|14421.1|14421.6|14420.1|14422.6|14421.1|14421.6|14420.1|39
1655720140000|2022-06-20 10:15:40|14422.6|14421.1|14420.6|14419.1|14422.6|14421.1|14420.6|14419.1|36
1655720150000|2022-06-20 10:15:50|14421.5|14420|14420.6|14419.1|14421.6|14420.1|14419.6|14418.1|112
1655720160000|2022-06-20 10:16:00|14420.8|14419.3|14423.6|14422.1|14423.6|14422.1|14420.6|14419.1|53
1655720170000|2022-06-20 10:16:10|14422.7|14421.1|14421.6|14420.1|14422.7|14421.2|14421.6|14420.1|66
1655720180000|2022-06-20 10:16:20|14422.6||14422.6||14422.6||14422.6||6
1655720190000|2022-06-20 10:16:30|14421.7|14421.1|14422.6|14421.1|14422.6|14421.1|14421.6|14420.1|100
1655720200000|2022-06-20 10:16:40|14423.6|14422.1|14423.6|14422.1|14424.6|14423.1|14423.6|14422.1|20
1655720210000|2022-06-20 10:16:50|14424.6|14422.2|14422.6|14421.1|14424.6|14422.2|14422.6|14421.1|213
1655720220000|2022-06-20 10:17:00|14421.8|14420.3|14422.6|14420.1|14422.6|14421.1|14421.6|14420.1|52
1655720230000|2022-06-20 10:17:10||14421.1||14421.1||14421.1||14421.1|0
1655720240000|2022-06-20 10:17:20|14423.5|14422|14421.6|14420.1|14423.6|14422.1|14421.6|14420.1|46
1655720250000|2022-06-20 10:17:30|14423.4|14420.9|14421.6|14420.1|14423.6|14422.1|14421.6|14420.1|132
1655720260000|2022-06-20 10:17:40|14422.5|14421|14422.5|14421|14422.5|14421|14422.5|14421|54
1655720270000|2022-06-20 10:17:50|14421.6|14420.1|14421.6|14420.1|14421.6|14420.1|14421.6|14420.1|33
1655720280000|2022-06-20 10:18:00|14420.6|14419.1|14420.6|14419.1|14420.6|14420.1|14420.6|14419.1|50
1655720290000|2022-06-20 10:18:10|14419.6|14418.1|14417.6|14416.1|14419.6|14418.1|14417.6|14416.1|46
1655720300000|2022-06-20 10:18:20|14416.6|14415.1|14415.6|14414.1|14416.6|14415.1|14415.6|14414.1|61
1655720310000|2022-06-20 10:18:30|14416.6|14415.1|14416.6|14415.1|14416.6|14415.1|14415.6|14414.1|34
1655720320000|2022-06-20 10:18:40|14417.6|14416.1|14417.6|14416.1|14418.6|14417.1|14417.6|14416.1|32
1655720330000|2022-06-20 10:18:50|14416.6|14415.1|14416.6|14415.1|14417.6|14415.2|14416.6|14415.1|21
1655720340000|2022-06-20 10:19:00|14417.6|14416.1|14417.6|14416.1|14417.6|14416.1|14416.6|14415.1|25
1655720350000|2022-06-20 10:19:10|14418.6|14417.1|14416.6|14415.1|14418.6|14417.1|14416.6|14415.1|23
1655720360000|2022-06-20 10:19:20|14417.6|14416.1|14419.6|14418.1|14419.6|14418.1|14416.6|14416.1|28
1655720370000|2022-06-20 10:19:30|14418.6|14417.1|14419.6|14418.1|14419.6|14418.1|14418.6|14417.1|28
1655720380000|2022-06-20 10:19:40|14418.7|14417.2|14420.6|14419.1|14420.6|14419.1|14418.7|14417.1|115
1655720390000|2022-06-20 10:19:50|14421.7|14419.2|14421.6|14420.1|14421.7|14420.1|14420.6|14419.1|37
1655720400000|2022-06-20 10:20:00|14420.6|14419.1|14421.6|14420.1|14421.6|14420.1|14420.6|14419.1|55
1655720410000|2022-06-20 10:20:10|14422.6|14421.1|14422.6|14421.1|14422.6|14421.1|14422.6|14421.1|29
1655720420000|2022-06-20 10:20:20|14421.6|14420.1|14421.6|14420.1|14421.6|14420.1|14420.6|14419.1|36
1655720430000|2022-06-20 10:20:30|14422.6|14421.1|14423.6|14422.1|14423.6|14422.1|14422.6|14421.1|45
1655720440000|2022-06-20 10:20:40|14424.6|14423.1|14425.6|14424.1|14425.6|14424.1|14423.6|14422.1|15
1655720450000|2022-06-20 10:20:50|14426.6|14425.1|14426.6|14425.1|14426.6|14425.1|14426.6|14425.1|34
1655720460000|2022-06-20 10:21:00|14427.6|14426.1|14426.6|14425.1|14427.6|14426.1|14426.6|14425.1|21
1655720470000|2022-06-20 10:21:10|14426.5|14425|14426.6|14425.1|14426.6|14425.1|14426.5|14425|69
1655720480000|2022-06-20 10:21:20|14427.6|14426.1|14426.6|14425.1|14427.6|14426.1|14426.6|14425.1|14
1655720490000|2022-06-20 10:21:30|14425.6|14424.1|14424.6|14423.1|14425.6|14424.1|14424.6|14423.1|17
1655720500000|2022-06-20 10:21:40|14425.6|14424.1|14425.6|14424.1|14425.6|14424.1|14425.6|14424.1|11
1655720510000|2022-06-20 10:21:50|14424.8|14423.3|14422.6|14421.1|14424.8|14423.3|14422.6|14421.1|242
1655720520000|2022-06-20 10:22:00|14421.6|14420.1|14422.6|14421.1|14422.6|14421.1|14420.6|14419.1|264
1655720530000|2022-06-20 10:22:10|14421.6|14420.1|14422.6|14421.1|14422.6|14421.1|14421.6|14420.1|21
1655720540000|2022-06-20 10:22:20|14421.6|14420.1|14421.6|14419.1|14421.6|14420.1|14421.6|14419.1|40
1655720550000|2022-06-20 10:22:30|14420.6|14420|14420.6|14419.1|14421.5|14420|14420.6|14419.1|25
1655720560000|2022-06-20 10:22:40|||||||||2
1655720570000|2022-06-20 10:22:50|14419.6|14418.1|14417.6|14416.1|14419.6|14418.1|14417.6|14416.1|62
1655720580000|2022-06-20 10:23:00|14417.8|14416.3|14418.6|14417.1|14418.6|14417.1|14417.8|14416.3|54
1655720590000|2022-06-20 10:23:10|14419.6|14418.1|14419.6|14418.1|14419.6|14418.1|14419.6|14418.1|66
1655720600000|2022-06-20 10:23:20|14420.6|14419.1|14420.6|14419.1|14420.6|14419.1|14419.6|14418.1|106
1655720610000|2022-06-20 10:23:30|14419.6|14418.1|14420.6|14419.1|14420.6|14419.1|14419.6|14418.1|23
1655720620000|2022-06-20 10:23:40|14420.7|14418.2|14419.6|14418.1|14420.7|14418.2|14419.6|14418.1|12
1655720630000|2022-06-20 10:23:50|14421.6|14420.1|14422.6|14421.1|14423.6|14422.1|14421.6|14420.1|81
1655720640000|2022-06-20 10:24:00|||||||||11
1655720650000|2022-06-20 10:24:10|14421.6|14420.1|14421.6|14420.1|14422.6|14421.1|14421.6|14420.1|13
1655720660000|2022-06-20 10:24:20|14422.1|14419.1|14419.6|14417.1|14422.1|14420.1|14418.6|14417.1|227
1655720670000|2022-06-20 10:24:30|14418.7|14417.2|14416.6|14415.1|14418.7|14417.2|14416.5|14415|147
1655720680000|2022-06-20 10:24:40|14415.8|14414.3|14416.6|14415.1|14416.6|14415.1|14415.8|14414.3|63
1655720690000|2022-06-20 10:24:50|14415.6|14414.1|14415.6|14414.1|14416.6|14415.1|14415.5|14413.1|46
1655720700000|2022-06-20 10:25:00||14413.1||14414.1||14414.1||14413.1|3
1655720710000|2022-06-20 10:25:10|14416.6|14415.1|14417.6|14416.1|14417.6|14416.1|14416.6|14415.1|85
1655720720000|2022-06-20 10:25:20|14416.8|14415.3|14416.6|14415.1|14416.8|14415.3|14416.6|14415.1|32
1655720730000|2022-06-20 10:25:30|14417.6|14414.1|14417.6|14416.1|14417.6|14416.1|14416.6|14414.1|25
1655720740000|2022-06-20 10:25:40|14418.5|14417|14418.6|14417.1|14418.6|14417.1|14418.5|14417|75
1655720750000|2022-06-20 10:25:50|14417.6|14416.1|14416.6|14415.1|14417.6|14416.1|14416.6|14415.1|26
1655720760000|2022-06-20 10:26:00|14415.6|14414.1|14414.6|14413.1|14416.6|14415.1|14414.6|14413.1|90
1655720770000|2022-06-20 10:26:10|14414.8|14413.3|14414.6|14413.1|14415.6|14414.1|14414.6|14413.1|51
1655720780000|2022-06-20 10:26:20|14415.6|14414.1|14414.6|14413.1|14415.6|14414.1|14414.6|14413.1|27
1655720790000|2022-06-20 10:26:30|14415.6|14414.1|14415.6|14414.1|14415.6|14414.1|14414.6|14414.1|68
1655720800000|2022-06-20 10:26:40|14416.6|14415.1|14417.6|14415.1|14417.6|14415.1|14416.6|14415.1|272
1655720810000|2022-06-20 10:26:50|14416.6||14417.6||14417.6||14416.6||111
1655720820000|2022-06-20 10:27:00|14416.6|14416.1|14416.6|14415.1|14416.6|14416.1|14416.6|14415.1|50
1655720830000|2022-06-20 10:27:10|14415.8|14414.3|14417.6|14416.1|14417.6|14416.1|14415.8|14414.3|105
1655720840000|2022-06-20 10:27:20|||||||||13
1655720850000|2022-06-20 10:27:30|14418.6|14417.1|14416.6|14415.1|14418.6|14417.1|14416.6|14415.1|79
1655720860000|2022-06-20 10:27:40|14417.7|14415.2|14417.6|14416.1|14417.7|14416.1|14417.6|14415.1|18
1655720910000|2022-06-20 10:28:30|||||||||18
1655720920000|2022-06-20 10:28:40|14418.6|14417.1|14417.6|14415.1|14418.6|14417.1|14417.6|14415.1|98
1655720930000|2022-06-20 10:28:50|14416.7|14415.2|14417.6|14416.1|14417.7|14416.1|14416.6|14415.1|22
1655720940000|2022-06-20 10:29:00|14418.6|14417.1|14418.6|14417.1|14418.6|14417.1|14417.6|14416.1|19
1655720950000|2022-06-20 10:29:10|14418.8|14417.3|14419.6|14418.1|14419.6|14418.1|14418.6|14417.1|522
1655720960000|2022-06-20 10:29:20|14420.6|14419.1|14417.6|14416.1|14420.6|14419.1|14417.6|14416.1|57
1655720970000|2022-06-20 10:29:30|14418.6|14417.1|14417.7|14416.2|14418.6|14417.1|14417.6|14416.1|17
1655720980000|2022-06-20 10:29:40|14418.6|14416.1|14418.6|14417.1|14418.6|14417.1|14417.6|14416.1|10
1655721000000|2022-06-20 10:30:00|14417.6|14416.1|14418.6|14416.1|14418.6|14416.1|14417.6|14416|4
1655721010000|2022-06-20 10:30:10|14417.8|14417.1|14419.6|14418.1|14419.6|14418.1|14417.8|14416.1|108
1655721020000|2022-06-20 10:30:20|14417.6|14416.1|14418.6|14417.1|14418.6|14417.1|14417.6|14416.1|107
1655721030000|2022-06-20 10:30:30|14417.6|14416.1|14415.6|14414.1|14417.6|14416.1|14414.6|14413.1|289
1655721040000|2022-06-20 10:30:40|14416.6|14415.1|14416.6|14415.1|14416.6|14415.1|14415.6|14414.1|59
1655721050000|2022-06-20 10:30:50|14417.6|14416.1|14416.6|14415.1|14417.6|14416.1|14416.6|14415.1|44
1655721060000|2022-06-20 10:31:00|14415.6|14414.1|14415.6|14414.1|14415.6|14414.1|14415.6|14414.1|89
1655721070000|2022-06-20 10:31:10|14414.6|14413.1|14416.6|14414.1|14416.6|14415.1|14414.6|14413.1|89
1655721080000|2022-06-20 10:31:20|14415.7|14414.2|14414.6|14413.1|14415.7|14414.2|14414.6|14413.1|16
1655721090000|2022-06-20 10:31:30|14415.6|14413|14412.6|14410.1|14415.6|14413|14411.7|14410.1|135
1655721100000|2022-06-20 10:31:40|14413.6|14412.1|14412.6|14410.1|14413.6|14412.1|14411.6|14410|98
1655721110000|2022-06-20 10:31:50|14411.6|14411.1|14412.6|14411.1|14412.6|14411.1|14411.6|14411.1|47
1655721120000|2022-06-20 10:32:00|14412.7|14410.2|14411.6|14410.1|14412.7|14411.1|14411.6|14410.1|25
1655721130000|2022-06-20 10:32:10|14412.5|14411|14414.6|14413.1|14414.6|14413.1|14412.5|14411|115
1655721140000|2022-06-20 10:32:20|14414.7|14412.2|14414.6|14413.1|14415.6|14414.1|14414.6|14412.2|82
1655721150000|2022-06-20 10:32:30|14415.6|14414.1|14416.6|14415.1|14416.6|14415.1|14415.6|14413.1|39
1655721160000|2022-06-20 10:32:40|14416.5|14415|14416.6|14415.1|14416.6|14415.1|14416.5|14415|70
1655721170000|2022-06-20 10:32:50|14415.6|14414.1|14414.6|14413.1|14415.7|14414.1|14414.6|14413.1|792
1655721180000|2022-06-20 10:33:00|14415.6|14414.1|14415.6|14414.1|14416.6|14415.1|14415.6|14414.1|165
1655721190000|2022-06-20 10:33:10|14416.5|14414|14415.6|14413.1|14416.6|14414.1|14414.6|14413.1|25
1655721200000|2022-06-20 10:33:20|14415.5|14414.1|14415.6|14414.1|14415.6|14414.1|14414.6|14413.1|89
1655721210000|2022-06-20 10:33:30|||||||||44
1655721220000|2022-06-20 10:33:40|14416.5|14415|14417.6|14416.1|14417.6|14416.1|14416.5|14415|24
1655721230000|2022-06-20 10:33:50|14418.6|14417.1|14419.6|14418.1|14419.6|14418.1|14418.6|14416.1|118
1655721240000|2022-06-20 10:34:00|14418.6|14417.1|14419.6|14418.1|14420.6|14419.1|14418.6|14417.1|165
1655721250000|2022-06-20 10:34:10|14418.7|14417.2|14417.6|14416.1|14418.7|14417.2|14417.5|14416|34
1655721260000|2022-06-20 10:34:20|14418.6|14417.1|14419.6|14418.1|14419.6|14418.1|14418.6|14417.1|19
1655721270000|2022-06-20 10:34:30|14420.6|14418|14419.6|14418.1|14420.6|14418.2|14419.6|14418|44
1655721280000|2022-06-20 10:34:40|14420.6|14418.2|14420.6|14419.1|14420.6|14419.1|14419.6|14418.1|4
1655721290000|2022-06-20 10:34:50|14420.5|14419|14419.6|14418.1|14420.6|14419.1|14419.6|14418.1|72
1655721300000|2022-06-20 10:35:00|14420.6|14419.1|14419.6|14417.1|14420.6|14419.1|14418.6|14417.1|76
1655721310000|2022-06-20 10:35:10|14418.6|14417.2|14420.6|14419.1|14420.7|14419.1|14418.6|14417.2|27
1655721320000|2022-06-20 10:35:20|14419.6|14418.1|14416.6|14415.1|14419.6|14418.1|14416.6|14415.1|174
1655721330000|2022-06-20 10:35:30|14417.6|14416.1|14416.6|14415.1|14417.6|14416.1|14416.6|14415.1|52
1655721340000|2022-06-20 10:35:40|14415.7|14414.2|14415.6|14414.1|14415.7|14414.2|14414.6|14413.1|95
1655721350000|2022-06-20 10:35:50|14416.6|14414.2|14414.6|14413.1|14416.6|14414.2|14414.6|14413.1|113
1655721360000|2022-06-20 10:36:00|14414.7|14413.2|14412.6|14411.1|14414.7|14413.2|14412.6|14411.1|157
1655721370000|2022-06-20 10:36:10|14412.7|14410.2|14412.6|14411.1|14413.6|14412.1|14411.6|14410.1|105
1655721380000|2022-06-20 10:36:20|14411.7|14410.2|14412.6|14411.1|14412.6|14411.1|14411.6|14410.1|13
1655721390000|2022-06-20 10:36:30|14413.6|14412.1|14413.6|14412.1|14414.6|14413.1|14413.6|14412.1|45
1655721400000|2022-06-20 10:36:40|14414.6|14413.1|14414.6|14413.1|14414.6|14413.1|14414.6|14413.1|12
1655721410000|2022-06-20 10:36:50|||||||||10
1655721420000|2022-06-20 10:37:00|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|2
1655721430000|2022-06-20 10:37:10|14414.5|14412|14413.6|14412.1|14414.6|14413.1|14412.6|14411.1|120
1655721440000|2022-06-20 10:37:20|14412.6|14411.1|14412.6|14410.1|14412.6|14411.1|14411.6|14410.1|15
1655721450000|2022-06-20 10:37:30|14411.7|14411.1|14411.6|14410.1|14413.1|14411.1|14411.6|14410.1|90
1655721460000|2022-06-20 10:37:40|14412.6|14411.1|14412.6|14410.1|14412.7|14411.1|14411.6|14410.1|24
1655721470000|2022-06-20 10:37:50|14412.5|14410|14412.6|14411.1|14412.6|14411.1|14411.6|14410|762
1655721480000|2022-06-20 10:38:00|14413.6|14412.1|14411.6|14409.1|14413.6|14412.1|14411.6|14409.1|29
1655721490000|2022-06-20 10:38:10|14411.5|14410|14410.6|14409.1|14412.6|14411.1|14410.6|14409.1|160
1655721500000|2022-06-20 10:38:20|14411.6|14410.1|14412.6|14411.1|14412.6|14411.1|14411.6|14410.1|18
1655721510000|2022-06-20 10:38:30|14413.6|14412.1|14412.6|14411.1|14413.7|14412.1|14412.6|14411.1|33
1655721530000|2022-06-20 10:38:50|14412.5|14411|14412.7|14410.2|14412.7|14411|14412.5|14410.2|90
1655721540000|2022-06-20 10:39:00|14412.6|14410.1|14412.6|14411.1|14413.6|14411.1|14412.5|14410.1|2
1655721550000|2022-06-20 10:39:10|14411.6|14410.1|14412.6|14410.1|14412.6|14411.1|14411.6|14410|8
1655721560000|2022-06-20 10:39:20||14411.1||14411.1||14411.1||14411.1|0
1655721570000|2022-06-20 10:39:30|14411.6|14410.1|14411.6|14410.1|14411.6|14410.1|14410.7|14409.1|44
1655721580000|2022-06-20 10:39:40|14411.5|14409.1|14411.6|14409.1|14411.6|14410.1|14411.5|14409.1|16
1655721590000|2022-06-20 10:39:50||14410.1||14410.1||14410.1||14410.1|16
1655721600000|2022-06-20 10:40:00|14410.6|14409.1|14410.6|14409.1|14411.7|14410.1|14410.6|14409|22
1655721610000|2022-06-20 10:40:10|14409.6|14408.1|14410.6|14409.1|14410.6|14409.1|14409.6|14407.1|100
1655721620000|2022-06-20 10:40:20|14409.6|14408.1|14408.6|14407.1|14409.6|14408.1|14408.6|14407.1|121
1655721630000|2022-06-20 10:40:30|14408.5|14407|14408.6|14407.1|14408.7|14407.2|14407.6|14406.1|75
1655721640000|2022-06-20 10:40:40|14407.6|14406.1|14406.6|14404.1|14407.7|14406.1|14406.6|14404.1|283
1655721650000|2022-06-20 10:40:50|14406.7|14405.1|14405.6|14404.1|14406.7|14405.1|14405.6|14404.1|21
1655721660000|2022-06-20 10:41:00|14406.5|14404|14407.6|14406.1|14408.6|14407.1|14406.5|14404|110
1655721670000|2022-06-20 10:41:10|14407.7|14406.2|14407.6|14406.1|14408.6|14407.1|14407.6|14406.1|58
1655721680000|2022-06-20 10:41:20|14408.6|14405.1|14409.6|14407.1|14409.6|14407.1|14407.6|14405.1|85
1655721690000|2022-06-20 10:41:30|14408.6|14408.1|14409.6|14408.1|14409.6|14408.1|14408.6|14407|76
1655721710000|2022-06-20 10:41:50|14410.6|14409.1|14411.6|14410.1|14411.7|14410.2|14410.6|14409.1|50
1655721720000|2022-06-20 10:42:00|14412.6|14411.1|14409.6|14408.1|14412.6|14411.1|14409.6|14408.1|61
1655721730000|2022-06-20 10:42:10|14410.7|14408.2|14411.6|14410.1|14411.6|14410.1|14410.6|14408.2|80
1655721740000|2022-06-20 10:42:20|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|6
1655721750000|2022-06-20 10:42:30|14409.6|14408.1|14408.6|14407.1|14410.6|14409.1|14408.6|14407.1|47
1655721760000|2022-06-20 10:42:40|14408.7|14406.2|14406.6|14405.1|14408.7|14406.2|14406.6|14405.1|65
1655721770000|2022-06-20 10:42:50|14405.6|14404.1|14404.6|14403.1|14406.6|14405.1|14404.6|14403.1|122
1655721780000|2022-06-20 10:43:00|14405.5|14404|14405.6|14404.1|14405.7|14404.2|14404.6|14403.1|79
1655721790000|2022-06-20 10:43:10|14406.6|14405.1|14405.6|14404.1|14406.6|14405.1|14405.6|14404.1|20
1655721800000|2022-06-20 10:43:20|14404.6|14403.1|14405.6|14404.1|14405.6|14404.1|14404.6|14403.1|11
1655721810000|2022-06-20 10:43:30|14404.7|14403.1|14405.6|14404.1|14406.6|14404.1|14404.6|14403.1|54
1655721820000|2022-06-20 10:43:40|14406.6|14405|14406.6|14405.1|14407.6|14406.1|14406.5|14405|24
1655721830000|2022-06-20 10:43:50|14405.7|14404.2|14405.6|14404.1|14405.7|14404.2|14405.6|14404.1|9
1655721840000|2022-06-20 10:44:00|14404.7|14403.2|14405.7|14404.2|14406.6|14405.1|14404.6|14403.1|559
1655721850000|2022-06-20 10:44:10|14406.6|14404.1|14405.6|14404.1|14406.6|14405.1|14405.6|14404.1|12
1655721860000|2022-06-20 10:44:20|14405.7|14404.2|14406.6|14405.1|14406.6|14405.1|14405.7|14404.2|367
1655721870000|2022-06-20 10:44:30|||||||||8
1655721880000|2022-06-20 10:44:40|||||||||2
1655721890000|2022-06-20 10:44:50|14406.5|14405|14406.6|14405.1|14406.6|14405.1|14406.5|14405|98
1655721900000|2022-06-20 10:45:00|14405.6|14404.1|14403.6|14402.1|14405.6|14404.1|14403.6|14402.1|89
1655721910000|2022-06-20 10:45:10|14403.5|14402|14403.6|14402.1|14403.6|14402.1|14402.6|14401|28
1655721920000|2022-06-20 10:45:20|14403.7|14402.2|14405.6|14404.1|14405.6|14404.1|14403.6|14402.1|158
1655721930000|2022-06-20 10:45:30|14406.5|14405|14406.6|14405.1|14406.6|14405.1|14406.5|14405|233
1655721940000|2022-06-20 10:45:40|14407.6|14406|14408.6|14407.1|14408.6|14407.1|14407.5|14406|25
1655721950000|2022-06-20 10:45:50|14409.6|14408|14409.6|14408.1|14410|14408.1|14408.6|14407.1|61
1655721960000|2022-06-20 10:46:00|14410.4|14408.9|14410.6|14408.1|14411.6|14410.1|14410.4|14408.1|112
1655721970000|2022-06-20 10:46:10|14409.6|14409|14409.6|14408.1|14410.6|14409|14409.6|14408.1|22
1655721980000|2022-06-20 10:46:20|||||||||6
1655721990000|2022-06-20 10:46:30|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|5
1655722000000|2022-06-20 10:46:40|14408.6|14407.1|14408.6|14407.1|14408.6|14407.1|14408.6|14407.1|17
1655722010000|2022-06-20 10:46:50|14409.6|14406.1|14409.6|14408.1|14409.7|14408.1|14409.6|14406.1|16
1655722020000|2022-06-20 10:47:00|14409.5|14407|14409.7|14408.2|14410.6|14408.2|14408.6|14407|581
1655722030000|2022-06-20 10:47:10|14410.6|14408.1|14406.6|14405.1|14410.6|14409.1|14406.6|14405.1|104
1655722040000|2022-06-20 10:47:20|14406.7|14405.2|14407.6|14406.1|14407.6|14406.1|14406.7|14405.2|8
1655722050000|2022-06-20 10:47:30|||||||||21
1655722060000|2022-06-20 10:47:40|14408.6|14407.1|14408.6|14407.1|14408.6|14407.1|14408.6|14407.1|25
1655722070000|2022-06-20 10:47:50|14407.6|14406.1|14407.6|14406.1|14407.6|14406.1|14407.6|14406.1|26
1655722080000|2022-06-20 10:48:00|14406.7|14405.2|14406.6|14405.1|14407.6|14406.1|14406.6|14405.1|70
1655722090000|2022-06-20 10:48:10|14407.6|14406.1|14408.6|14407.1|14408.6|14407.1|14406.6|14405|34
1655722100000|2022-06-20 10:48:20|14407.6|14406.1|14407.6|14406.1|14407.6|14406.1|14407.6|14406.1|8
1655722110000|2022-06-20 10:48:30|14407.5|14406|14406.6|14405.1|14407.6|14406.1|14406.6|14405.1|12
1655722120000|2022-06-20 10:48:40|14407.6|14406.1|14409.6|14408.1|14409.6|14408.1|14407.6|14406.1|22
1655722130000|2022-06-20 10:48:50|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|86
1655722140000|2022-06-20 10:49:00|||||||||1
1655722150000|2022-06-20 10:49:10|14412.6|14411.1|14412.6|14411.1|14412.7|14411.2|14412.4|14410.9|103
1655722160000|2022-06-20 10:49:20|14413.6|14412.1|14411.6|14409.1|14413.6|14412.1|14411.6|14409.1|62
1655722170000|2022-06-20 10:49:30|14411.5|14410|14410.6|14408.1|14411.6|14410.1|14410.6|14408.1|149
1655722180000|2022-06-20 10:49:40|14410.5|14409|14410.6|14408.1|14410.6|14409|14410.5|14408.1|2
1655722190000|2022-06-20 10:49:50|14410.5|14409|14409.6|14408.1|14410.6|14409.1|14409.6|14408.1|1
1655722200000|2022-06-20 10:50:00|14410.6|14409.1|14411.6|14410.1|14411.6|14410.1|14410.6|14409.1|48
1655722210000|2022-06-20 10:50:10|14411.7|14410.2|14412.6|14411.1|14412.6|14411.1|14411.6|14410.1|67
1655722220000|2022-06-20 10:50:20||14410.1||14411.1||14411.1||14410.1|7
1655722250000|2022-06-20 10:50:50|||||||||1
1655722260000|2022-06-20 10:51:00|14413.5|14412|14412.6|14411.1|14413.5|14412|14412.6|14411.1|134
1655722270000|2022-06-20 10:51:10|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|14
1655722280000|2022-06-20 10:51:20|||||||||1
1655722290000|2022-06-20 10:51:30|||||||||1
1655722310000|2022-06-20 10:51:50|14412.6|14411.1|14412.6|14411.1|14412.6|14412.1|14412.6|14411.1|30
1655722320000|2022-06-20 10:52:00|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|6
1655722340000|2022-06-20 10:52:20|14414.6|14413.1|14413.6|14412.1|14414.6|14413.1|14413.6|14412.1|130
1655722350000|2022-06-20 10:52:30|14413.4|14411.9|14412.6|14411.1|14413.4|14411.9|14412.6|14411.1|15
1655722360000|2022-06-20 10:52:40|14409.6|14408.1|14409.6|14408.1|14409.6|14408.1|14407.6|14406.1|31
1655722370000|2022-06-20 10:52:50|14409.5|14408|14408.6|14406.1|14409.6|14408|14408.6|14406.1|11
1655722380000|2022-06-20 10:53:00|14408.5|14407|14407.6|14406.1|14408.6|14407.1|14407.6|14406.1|38
1655722390000|2022-06-20 10:53:10|14406.6|14405.1|14407.6|14405.1|14407.6|14406.1|14406.6|14405.1|51
1655722400000|2022-06-20 10:53:20|14407.5|14406.1|14407.6|14405.1|14407.6|14406.1|14406.6|14405.1|17
1655722410000|2022-06-20 10:53:30|14406.6|14404.1|14406.6|14405.1|14406.6|14405.1|14405.6|14404.1|135
1655722420000|2022-06-20 10:53:40|14406.4|14404.9|14406.6|14405.1|14406.6|14405.1|14406.4|14404.9|5
1655722430000|2022-06-20 10:53:50|14407.6|14406.1|14408.6|14407.1|14408.6|14407.1|14407.6|14406.1|52
1655722440000|2022-06-20 10:54:00|14408.1|14406.1|14407.6|14406.1|14408.6|14407.1|14406.6|14405.1|53
1655722450000|2022-06-20 10:54:10|14408.6|14407.1|14408.6|14407.1|14409.6|14408.1|14406|14404.5|331
1655722460000|2022-06-20 10:54:20|14409.6|14406.1|14406.6|14405.1|14409.6|14406.1|14406.6|14405.1|213
1655722470000|2022-06-20 10:54:30|14405.7|14404.2|14404.6|14403.1|14406.6|14404.2|14404.6|14403.1|121
1655722480000|2022-06-20 10:54:40|14405.6|14404.1|14405.6|14404.1|14405.6|14404.1|14404.6|14403.1|102
1655722490000|2022-06-20 10:54:50|14405.5|14404|14405.6|14404.1|14405.6|14404.1|14405.5|14404|56
1655722500000|2022-06-20 10:55:00|14406.6|14405.1|14406.6|14405.1|14406.6|14405.1|14406.6|14405.1|83
1655722510000|2022-06-20 10:55:10|14406.4|14404.9|14405.6|14404.1|14406.6|14405.1|14404.6|14403.1|159
1655722520000|2022-06-20 10:55:20|14406.6|14405.1|14406.6|14404.1|14406.6|14405.1|14405.6|14404.1|66
1655722530000|2022-06-20 10:55:30|14405.6|14404|14405.6|14403.1|14405.6|14404.1|14405.1|14403.1|6
1655722540000|2022-06-20 10:55:40|14405.5|14404|14403.6|14402.1|14405.6|14404.1|14403.6|14402.1|77
1655722550000|2022-06-20 10:55:50|14404.6|14403|14404.6|14402.1|14404.6|14403.1|14404.5|14402.1|9
1655722560000|2022-06-20 10:56:00|14403.6||14403.6||14403.6||14403.6||1
1655722570000|2022-06-20 10:56:10|14402.6|14401.1|14403.6|14402.1|14403.6|14402.1|14402.6|14401.1|39
1655722580000|2022-06-20 10:56:20|14404.6|14403.1|14403.6|14402.1|14404.6|14403.1|14403.6|14402.1|24
1655722590000|2022-06-20 10:56:30|14403.4|14401.9|14402.6|14401.1|14403.4|14401.9|14402.6|14401.1|17
1655722600000|2022-06-20 10:56:40|14403.6|14402.1|14403.6|14402.1|14403.6|14402.1|14403.6|14402.1|8
1655722610000|2022-06-20 10:56:50|||||||||17
1655722640000|2022-06-20 10:57:20|14404.6|14401.1|14404.6|14403.1|14404.6|14403.1|14404.6|14401.1|59
1655722650000|2022-06-20 10:57:30|14404.5|14403|14404.6|14403.1|14404.6|14403.1|14404.5|14403|101
1655722660000|2022-06-20 10:57:40|||||||||7
1655722670000|2022-06-20 10:57:50|14403.6|14402.1|14403.6|14402.1|14403.6|14402.1|14403.6|14402.1|38
1655722680000|2022-06-20 10:58:00|14402.6|14401.1|14404.5|14402|14404.5|14402.1|14402.6|14401.1|225
1655722690000|2022-06-20 10:58:10|14404.6|14402.1|14405.6|14404.1|14405.6|14404.1|14404.6|14402.1|42
1655722700000|2022-06-20 10:58:20|14405.5|14403.1|14405.6|14404.1|14405.6|14404.1|14405.5|14403.1|25
1655722710000|2022-06-20 10:58:30|14404.6|14403.1|14403.6|14402.1|14404.6|14403.1|14403.6|14402.1|122
1655722720000|2022-06-20 10:58:40|14404.6|14403.1|14404.6|14403.1|14405.6|14403.1|14404.6|14403.1|43
1655722730000|2022-06-20 10:58:50|14405.4|14403.9|14404.6|14403.1|14405.6|14404.1|14404.6|14403.1|22
1655722740000|2022-06-20 10:59:00|14405.6|14404.1|14405.6|14404.1|14405.6|14404.1|14405.6|14404.1|10
1655722750000|2022-06-20 10:59:10|14405.7|14404.2|14406.6|14404.1|14406.6|14405.1|14405.6|14404.1|56
1655722760000|2022-06-20 10:59:20|14405.7|14405.1|14404.6|14403.1|14405.7|14405.1|14404.6|14403.1|81
1655722770000|2022-06-20 10:59:30|14405.6|14404.1|14405.6|14404.1|14405.6|14404.1|14404.6|14403.1|79
1655722780000|2022-06-20 10:59:40|14404.7|14403.2|14404.6|14403.1|14404.7|14403.2|14404.6|14403.1|119
1655722790000|2022-06-20 10:59:50|14403.7|14402.2|14404.6|14403.1|14404.6|14403.1|14403.7|14402.2|20
1655722800000|2022-06-20 11:00:00|14405.6|14404.1|14406.6|14405.1|14406.6|14405.1|14405.6|14404.1|15
1655722810000|2022-06-20 11:00:10|14405.7|14404.2|14406.6|14405.1|14406.6|14405.1|14405.6|14404|22
1655722820000|2022-06-20 11:00:20|14407.6|14406.1|14407.6|14406.1|14407.6|14406.1|14407.6|14406.1|156
1655722830000|2022-06-20 11:00:30|14408.6|14407.1|14408.6|14406.1|14408.6|14407.1|14408.6|14406.1|104
1655722840000|2022-06-20 11:00:40|14409.6|14407.1|14409.6|14408.1|14409.6|14408.1|14409.6|14407.1|41
1655722850000|2022-06-20 11:00:50|14410.6|14409.1|14409.6|14407.1|14410.6|14409.1|14408.6|14407|151
1655722860000|2022-06-20 11:01:00|14408.6|14408.1|14409.6|14408.1|14409.6|14408.1|14408.6|14407.1|34
1655722870000|2022-06-20 11:01:10|14409.7|14408.2|14409.6|14408.1|14409.7|14408.2|14409.6|14408.1|37
1655722880000|2022-06-20 11:01:20|14410.5|14409|14410.6|14408.1|14410.6|14409.1|14410.5|14408.1|15
1655722890000|2022-06-20 11:01:30|14411.6|14409.1|14411.6|14409.1|14411.6|14410.1|14411.5|14409.1|17
1655722900000|2022-06-20 11:01:40|14411.5|14410|14410.6|14408.1|14411.6|14410.1|14410.6|14408.1|14
1655722910000|2022-06-20 11:01:50|14410.5|14409|14409.6|14408.1|14410.6|14409|14409.6|14408.1|2
1655722920000|2022-06-20 11:02:00|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|20
1655722930000|2022-06-20 11:02:10|14411.4|14409.9|14411.6|14410.1|14411.6|14410.1|14411.4|14409.9|16
1655722950000|2022-06-20 11:02:30|||||||||4
1655722960000|2022-06-20 11:02:40|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|14410.6|14409.1|7
1655722970000|2022-06-20 11:02:50|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|14413.6|14412.1|141
1655722980000|2022-06-20 11:03:00|||||||||2
1655722990000|2022-06-20 11:03:10|||||||||3
1655723000000|2022-06-20 11:03:20|14414.6|14413.1|14414.6|14413.1|14415.6|14414.1|14414.6|14413.1|80
1655723010000|2022-06-20 11:03:30|14415.6|14412.2|14413.6|14412.1|14415.6|14412.2|14413.6|14412.1|55
1655723020000|2022-06-20 11:03:40|14412.6|14411.1|14412.6|14411.1|14412.6|14411.1|14412.6|14411.1|38
1655723030000|2022-06-20 11:03:50|14411.6|14410.1|14412.6|14410.1|14412.6|14411.1|14411.6|14410.1|78
1655723040000|2022-06-20 11:04:00|14411.6|14409.1|14409.6|14408.1|14411.6|14409.1|14409.6|14408.1|47
1655723050000|2022-06-20 11:04:10|14408.6|14407.1|14408.6|14407.1|14408.6|14407.1|14408.6|14407.1|15
1655723060000|2022-06-20 11:04:20|14408.4|14406.9|14408.6|14407.1|14408.6|14407.1|14407.6|14406.1|18
1655723070000|2022-06-20 11:04:30|||||||||3
1655723080000|2022-06-20 11:04:40|14406.6|14405.1|14406.6|14405.1|14406.6|14405.1|14405.6|14404.1|124
1655723090000|2022-06-20 11:04:50|14404.6|14403.1|14405.6|14404.1|14406.6|14404.1|14404.6|14403.1|45
1655723100000|2022-06-20 11:05:00|14405.5|14404|14407.5|14406|14407.5|14406|14405.5|14404|83
1655723110000|2022-06-20 11:05:10|14408.5|14407|14409.5|14408|14409.5|14408|14408.5|14407|148
1655723120000|2022-06-20 11:05:20|14408.5|14407|14412.5|14411|14412.5|14411|14408.5|14407|90
1655723130000|2022-06-20 11:05:30|14411.5|14410|14410.5|14409|14411.5|14410|14410.5|14409|242
1655723140000|2022-06-20 11:05:40|14411.4|14409.9|14412.5|14411|14412.5|14411|14411.4|14409.9|103
1655723150000|2022-06-20 11:05:50|14411.5|14410|14410.5|14408|14411.6|14410|14409.5|14408|179
1655723160000|2022-06-20 11:06:00|14409.6|14408.1|14409.5|14408|14410.5|14409|14409.5|14408|30
1655723170000|2022-06-20 11:06:10|14410.5|14407|14409.5|14407|14410.5|14408|14408.5|14407|50
1655723180000|2022-06-20 11:06:20|14408.6|14407.1|14409.5|14407|14409.5|14407.1|14408.5|14407|5
1655723190000|2022-06-20 11:06:30|14408.5|14408|14410.5|14409|14410.5|14409|14408.5|14407|7
1655723200000|2022-06-20 11:06:40|14411.4|14409.9|14411.5|14410|14411.5|14410|14411.4|14409.9|11
1655723210000|2022-06-20 11:06:50|14412.5|14411|14412.5|14411|14412.5|14411|14411.5|14409|23
1655723220000|2022-06-20 11:07:00|14412.4|14410.9|14413.5|14411|14413.5|14412|14411.5|14410|63
1655723230000|2022-06-20 11:07:10|14412.5|14412|14413.5|14411|14413.5|14412|14412.5|14411|26
1655723240000|2022-06-20 11:07:20||14412||14412||14412||14412|8
1655723250000|2022-06-20 11:07:30|14412.5|14411|14412.5|14411|14412.5|14412|14412.5|14411|22
1655723260000|2022-06-20 11:07:40|14411.5|14410|14411.5|14410|14411.5|14410|14411.5|14410|36
1655723270000|2022-06-20 11:07:50|14411.7|14410.2|14413.5|14412|14413.5|14412|14411.5|14410|81
1655723280000|2022-06-20 11:08:00|14414.5|14413|14413.5|14412|14414.5|14413|14413.5|14412|74
1655723290000|2022-06-20 11:08:10|14414.5|14413|14414.5|14413|14414.5|14413|14414.5|14413|98
1655723300000|2022-06-20 11:08:20|14413.7|14412.2|14412.5|14411|14413.7|14412.2|14412.5|14411|51
1655723310000|2022-06-20 11:08:30|||||||||1
1655723340000|2022-06-20 11:09:00|14412.4|14410.9|14410.5|14409|14412.4|14410.9|14410.5|14409|19
1655723350000|2022-06-20 11:09:10|14410.6|14408|14410.5|14408|14410.6|14408.1|14410.5|14408|198
1655723360000|2022-06-20 11:09:20|14411.5|14409|14410.5|14409|14411.6|14409.1|14410.5|14409|6
1655723370000|2022-06-20 11:09:30|14409.7|14408.2|14409.5|14408|14409.7|14408.2|14409.5|14408|191
1655723380000|2022-06-20 11:09:40|14409.4|14407.9|14409.5|14408|14409.5|14408|14409.4|14407.9|22
1655723390000|2022-06-20 11:09:50|14408.5|14407|14408.5|14406|14408.5|14407|14408.5|14406|36
1655723400000|2022-06-20 11:10:00||14407||14407||14407||14407|17
1655723410000|2022-06-20 11:10:10|||||||||39
1655723420000|2022-06-20 11:10:20|14407.5|14406|14406.5|14405|14407.5|14406|14406.5|14405|11
1655723430000|2022-06-20 11:10:30|14407.5|14406|14408.5|14407|14408.5|14407|14407.5|14406|57
1655723440000|2022-06-20 11:10:40|14409.5|14408|14410.5|14409|14410.5|14409|14409.5|14408|14
1655723460000|2022-06-20 11:11:00|14411.5|14410|14413.5|14411|14413.5|14412|14411.5|14410|90
1655723470000|2022-06-20 11:11:10|14412.5|14411.1|14413.6|14411.1|14413.6|14411.1|14412.5|14411|2
1655723480000|2022-06-20 11:11:20|14413.5|14412|14415.5|14414|14415.5|14414|14413.5|14412|100
1655723490000|2022-06-20 11:11:30|14416.5|14415|14417.5|14415|14417.5|14415|14415.5|14414|89
1655723500000|2022-06-20 11:11:40|14416.5|14416|14416.5|14415|14416.5|14416|14415.5|14414|44
1655723510000|2022-06-20 11:11:50|||||||||13
1655723520000|2022-06-20 11:12:00|14417.5|14414|14417.5|14415|14417.5|14415|14417.5|14414|31
1655723530000|2022-06-20 11:12:10|14416.5|14416|14416.5|14415|14416.5|14416|14416.5|14415|118
1655723540000|2022-06-20 11:12:20|||||||||5
1655723550000|2022-06-20 11:12:30|14417.5|14416|14417.5|14416|14417.5|14416|14417.5|14416|172
1655723560000|2022-06-20 11:12:40|14416.5|14415|14416.5|14415|14416.5|14415|14415.5|14414|34
1655723570000|2022-06-20 11:12:50|14415.7|14414.2|14416.5|14415|14416.5|14415|14415.5|14414|19
1655723580000|2022-06-20 11:13:00|14417.5|14416|14417.5|14416|14417.5|14416|14416.7|14415.2|67
1655723590000|2022-06-20 11:13:10|14418.5|14416.1|14418.5|14416|14418.5|14416.1|14417.6|14416|15
1655723600000|2022-06-20 11:13:20|14417.5||14417.5||14417.5||14417.5||21
1655723610000|2022-06-20 11:13:30|14417.6|14415.1|14417.5|14415|14417.6|14415.1|14417.5|14415|24
1655723620000|2022-06-20 11:13:40|14416.6|14415.1|14414.5|14413|14416.6|14415.1|14414.5|14413|14
1655723630000|2022-06-20 11:13:50|||||||||1
1655723640000|2022-06-20 11:14:00||14412||14412||14412||14412|1
1655723650000|2022-06-20 11:14:10|14413.6|14412.1|14413.5|14412|14413.6|14412.1|14413.5|14412|0
1655723660000|2022-06-20 11:14:20|14413.6|14411.1|14410.5|14409|14413.6|14411.1|14410.5|14409|89
1655723670000|2022-06-20 11:14:30|14411.5|14410|14410.5|14408|14411.5|14410|14410.5|14408|34
1655723680000|2022-06-20 11:14:40||14409||14409||14409||14408|11
1655723690000|2022-06-20 11:14:50|14411.5|14408|14411.5|14410|14411.5|14410|14411.5|14408|15
1655723700000|2022-06-20 11:15:00|||||||||155
1655723710000|2022-06-20 11:15:10|14412.5|14411|14412.5|14411|14412.5|14411|14412.5|14411|55
1655723720000|2022-06-20 11:15:20|14411.5|14410|14411.5|14410|14411.5|14410|14411.5|14410|163
1655723730000|2022-06-20 11:15:30|14410.5|14409|14410.5|14409|14410.5|14409|14410.5|14409|28
1655723740000|2022-06-20 11:15:40|14409.5|14408|14409.5|14408|14409.5|14408|14409.5|14408|1
1655723760000|2022-06-20 11:16:00|||||||||205
1655723770000|2022-06-20 11:16:10|14408.5|14407|14410.5|14409|14411.5|14410|14408.5|14407|88
1655723780000|2022-06-20 11:16:20|||||||||17
1655723790000|2022-06-20 11:16:30|14411.5|14409.1|14410.5|14409|14411.5|14409.1|14410.5|14409|14
1655723800000|2022-06-20 11:16:40|14409.5|14408|14410.5|14409|14410.5|14409|14409.5|14408|9
1655723820000|2022-06-20 11:17:00|14411.5|14410|14411.5|14410|14411.5|14410|14411.5|14410|5
1655723830000|2022-06-20 11:17:10|14412.5|14411|14412.5|14411|14412.6|14411|14411.5|14410|42
1655723840000|2022-06-20 11:17:20|14413.5||14413.5||14413.5||14413.5||3
1655723850000|2022-06-20 11:17:30|14412.5|14410.2|14411.5|14410|14413.5|14410.2|14411.5|14410|94
1655723870000|2022-06-20 11:17:50|14412.5|14411|14412.5|14411|14412.5|14411|14412.5|14411|12
1655723880000|2022-06-20 11:18:00|14411.5|14410|14412.5|14411|14412.5|14411|14411.5|14410|16
1655723900000|2022-06-20 11:18:20|14412.7|14411.2|14413.5|14411|14413.5|14412|14412.7|14411|14
1655723910000|2022-06-20 11:18:30||14412||14412||14412||14412|1
1655723920000|2022-06-20 11:18:40|14414.5|14413|14413.5|14412|14414.5|14413|14412.5|14411|79
1655723930000|2022-06-20 11:18:50|||||||||26
1655723940000|2022-06-20 11:19:00||14411||14412||14412||14411|28
1655723950000|2022-06-20 11:19:10|14414.5|14413|14414.5|14413|14414.5|14413|14414.5|14413|30
1655723960000|2022-06-20 11:19:20|14415.5|14413.1|14414.6|14413.1|14415.5|14413.1|14414.5|14413.1|34
1655723970000|2022-06-20 11:19:30|14414.5|14413|14415.5|14414|14415.5|14414|14414.5|14413|76
1655723980000|2022-06-20 11:19:40|||||||||12
1655723990000|2022-06-20 11:19:50|14415.7|14414.2|14416.5|14414|14416.7|14415.2|14415.5|14414|131
1655724000000|2022-06-20 11:20:00|14415.6|14414.1|14415.5|14413|14415.6|14414.1|14414.5|14413|12
1655724010000|2022-06-20 11:20:10|14414.5||14414.5||14414.5||14414.5||0
1655724020000|2022-06-20 11:20:20|14415.5|14414|14415.5|14413|14415.5|14414|14414.5|14413|45
1655724030000|2022-06-20 11:20:30||14414||14413||14414||14413|1
1655724040000|2022-06-20 11:20:40|14414.5||14414.5||14414.5||14414.5||15
1655724050000|2022-06-20 11:20:50|14413.5|14412|14412.5|14411|14413.5|14412|14412.5|14410.1|26
1655724060000|2022-06-20 11:21:00|14413.5|14412|14412.5|14411|14413.6|14412|14412.5|14411|47
1655724070000|2022-06-20 11:21:10|14411.6|14410|14411.5|14410|14411.6|14410.1|14411.5|14410|9
1655724090000|2022-06-20 11:21:30|14412.5|14411|14412.6|14410.1|14412.6|14411|14411.5|14410|30
1655724100000|2022-06-20 11:21:40|14412.5|14411|14412.5|14411|14412.5|14411|14412.5|14411|31
1655724110000|2022-06-20 11:21:50|14411.6|14410|14412.5|14410|14412.5|14411|14411.6|14410|8
1655724120000|2022-06-20 11:22:00|14411.6|14410.1|14411.6|14410.1|14412.5|14411|14411.5|14409.6|18
1655724130000|2022-06-20 11:22:10|14411.5|14410|14412.5|14410|14412.5|14410.1|14411.5|14409.9|6
1655724140000|2022-06-20 11:22:20|14411.5|14409.9|14412.5|14411|14412.5|14411|14411.5|14409.9|9
1655724150000|2022-06-20 11:22:30|||||||||10
1655724160000|2022-06-20 11:22:40|||||||||18
1655724170000|2022-06-20 11:22:50|||||||||4
1655724180000|2022-06-20 11:23:00|14411.5|14410|14411.5|14410|14411.5|14410|14411.5|14410|16
1655724190000|2022-06-20 11:23:10|14411.7|14410.2|14411.5|14410|14412.5|14411|14411.5|14409.9|14
1655724200000|2022-06-20 11:23:20|14411.6|14410.1|14410.5|14408|14412.5|14410.1|14409.5|14408|59
1655724210000|2022-06-20 11:23:30|14409.5||14409.5||14409.5||14409.5||3
1655724220000|2022-06-20 11:23:40|14410.5|14409|14410.5|14409|14410.7|14409.2|14410.5|14409|77
1655724230000|2022-06-20 11:23:50|||||||||2
1655724240000|2022-06-20 11:24:00|14411.4|14408.9|14410.5|14409|14411.4|14409|14410.5|14408.9|3
1655724270000|2022-06-20 11:24:30|14409.5|14408|14409.5|14408|14410.4|14408.9|14409.5|14408|33
1655724290000|2022-06-20 11:24:50|14410.5|14409|14410.5|14409|14410.5|14409|14410.4|14408|48
1655724300000|2022-06-20 11:25:00|14409.6|14408|14410.5|14409|14410.5|14409|14409.6|14408|4
1655724310000|2022-06-20 11:25:10|14409.5|14408|14410.5|14409|14410.5|14409|14409.5|14408|7
1655724320000|2022-06-20 11:25:20|14409.5|14408|14409.5|14408|14409.5|14408|14409.5|14408|19
1655724340000|2022-06-20 11:25:40|||||||||1
1655724350000|2022-06-20 11:25:50|14410.5|14409|14409.5|14408|14410.5|14409|14409.5|14408|404
1655724370000|2022-06-20 11:26:10|14409.6|14408.1|14410.5|14409|14410.5|14409|14409.6|14408.1|31
1655724380000|2022-06-20 11:26:20||14408||14409||14409||14408|12
1655724390000|2022-06-20 11:26:30|14410.6|14409.1|14409.5|14408|14410.6|14409.1|14409.5|14408|21
1655724400000|2022-06-20 11:26:40|14408.5|14407|14405.5|14404|14408.5|14407|14405.5|14404|380
1655724410000|2022-06-20 11:26:50|14405.6|14403|14406.5|14405|14406.5|14405|14405.6|14403|52
1655724430000|2022-06-20 11:27:10|||||||||2
1655724440000|2022-06-20 11:27:20|||||||||194
1655724460000|2022-06-20 11:27:40|14405.5|14404|14406.5|14405|14406.5|14405|14404.5|14403|123
1655724470000|2022-06-20 11:27:50|14407.5|14406|14408.5|14407|14408.5|14407|14407.5|14406|72
1655724480000|2022-06-20 11:28:00|14408.4|14406.9|14408.5|14406|14408.5|14407|14408.4|14406|13
1655724490000|2022-06-20 11:28:10|14407.6|14406.1|14406.5|14405|14408.5|14407|14406.5|14404.9|63
1655724500000|2022-06-20 11:28:20|14407.5|14406|14406.5|14405|14407.5|14406|14406.5|14405|17
1655724520000|2022-06-20 11:28:40|14406.6|14405.1|14405.5|14404|14407.5|14405.1|14405.5|14404|36
1655724540000|2022-06-20 11:29:00|14404.5|14403|14404.5|14402|14404.5|14403|14403.5|14402|26
1655724550000|2022-06-20 11:29:10|14404.4|14402.9|14403.5|14402|14404.6|14403|14403.5|14401.9|12
1655724560000|2022-06-20 11:29:20|14404.5|14403|14404.5|14403|14404.5|14403|14404.5|14403|11
1655724570000|2022-06-20 11:29:30|14403.5|14402|14401.5|14400|14403.5|14402|14401.5|14400|93
1655724580000|2022-06-20 11:29:40|14401.6|14399.1|14400.6|14398.1|14401.6|14399.1|14399.5|14398|206
1655724590000|2022-06-20 11:29:50|14399.6|14398|14400.5|14399|14401.4|14399.1|14399.6|14397.6|54
1655724600000|2022-06-20 11:30:00|14401.4|14399.9|14401.5|14400|14401.5|14400|14400.5|14398.9|130
1655724610000|2022-06-20 11:30:10|14402.5|14400.9|14401.5|14400|14402.5|14401|14401.5|14400|71
1655724620000|2022-06-20 11:30:20|14401.6|14400.1|14401.5|14400|14401.6|14400.1|14401.5|14400|41
1655724630000|2022-06-20 11:30:30|14402.4|14399.9|14401.5|14400|14402.4|14400.1|14400.5|14399|15
1655724640000|2022-06-20 11:30:40|14400.5|14399|14400.5|14399|14400.5|14399|14400.5|14398|123
1655724650000|2022-06-20 11:30:50|14399.5|14398|14399.5|14398|14400.5|14399|14397.6|14396|166
1655724660000|2022-06-20 11:31:00|14400.5|14399|14401.5|14400|14401.5|14400|14400.5|14399|124
1655724670000|2022-06-20 11:31:10|14400.6|14399.1|14399.5|14398|14401.5|14400|14399.5|14397.9|116
1655724680000|2022-06-20 11:31:20|14398.5|14397|14398.5|14397|14398.5|14397|14398.5|14397|7
1655724690000|2022-06-20 11:31:30|14399.4|14396.9|14399.5|14397|14399.5|14398|14398.5|14396.9|70
1655724700000|2022-06-20 11:31:40|14398.6|14397.1|14400.5|14399|14400.5|14399|14398.5|14397|30
1655724710000|2022-06-20 11:31:50|||||||||16
1655724720000|2022-06-20 11:32:00|14400.4|14398|14399.5|14398|14400.5|14399|14399.5|14397.9|9
1655724730000|2022-06-20 11:32:10|14400.5|14399|14399.5|14398|14400.5|14399|14398.5|14397|127
1655724740000|2022-06-20 11:32:20|14399.6|14398.1|14400.5|14398|14400.5|14399|14399.6|14398|36
1655724750000|2022-06-20 11:32:30|14399.5||14399.5||14399.5||14399.5||25
1655724760000|2022-06-20 11:32:40|14400.4|14397|14399.5|14398|14400.4|14398.9|14399.5|14397|46
1655724770000|2022-06-20 11:32:50|14398.5|14397|14399.5|14398|14399.5|14398|14398.5|14397|30
1655724780000|2022-06-20 11:33:00|14398.5|14397|14397.5|14396|14398.5|14397|14397.5|14396|41
1655724790000|2022-06-20 11:33:10|14396.5|14395|14396.5|14395|14396.5|14395|14396.5|14395|46
1655724800000|2022-06-20 11:33:20|14397.5|14396|14397.5|14396|14397.5|14396|14397.5|14396|3
1655724810000|2022-06-20 11:33:30|14398.5|14397|14399.5|14398|14399.5|14398|14398.5|14397|191
1655724820000|2022-06-20 11:33:40|14400.5|14398.1|14399.5|14398|14400.5|14398.1|14399.5|14397|51
1655724830000|2022-06-20 11:33:50|14399.6|14398.1|14399.5|14397|14400.6|14399|14398.5|14397|65
1655724840000|2022-06-20 11:34:00|14399.4|14397.9|14399.5|14398|14399.5|14398|14399.4|14397.9|195
1655724850000|2022-06-20 11:34:10|14399.6|14397.1|14399.5|14398|14399.6|14398|14397.5|14396|113
1655724860000|2022-06-20 11:34:20|14399.4|14397.9|14398.5|14397|14399.5|14398|14398.5|14397|60
1655724870000|2022-06-20 11:34:30|||||||||10
1655724880000|2022-06-20 11:34:40|||||||||3
1655724890000|2022-06-20 11:34:50|||||||||39
1655724900000|2022-06-20 11:35:00|14397.6|14396|14396.5|14395|14397.6|14396.1|14396.5|14395|68
1655724910000|2022-06-20 11:35:10|14397.5|14396|14394.5|14393|14397.5|14396|14393.5|14392|92
1655724920000|2022-06-20 11:35:20|14394.4|14392|14397.4|14395.9|14397.5|14396|14393.5|14392|189
1655724930000|2022-06-20 11:35:30|14397.5|14396|14399.5|14398|14399.5|14398|14397.5|14396|43
1655724940000|2022-06-20 11:35:40|14400.5|14398.1|14399.5|14398|14400.5|14398.1|14399.5|14398|5
1655724950000|2022-06-20 11:35:50|||||||||6
1655724960000|2022-06-20 11:36:00|14400.5|14399|14400.5|14399|14400.5|14399|14400.5|14399|11
1655724970000|2022-06-20 11:36:10|14399.5|14398|14399.5|14398|14399.5|14398|14399.5|14398|7
1655724980000|2022-06-20 11:36:20|14399.6|14398.1|14399.5|14398|14400.5|14399|14399.5|14398|34
1655724990000|2022-06-20 11:36:30|14400.5|14399|14400.5|14399|14400.5|14399|14399.5|14399|37
1655725000000|2022-06-20 11:36:40|14401.5|14400|14401.5|14400|14401.5|14400|14401.5|14400|26
1655725010000|2022-06-20 11:36:50|14402.5|14400.1|14402.5|14400|14402.6|14400.9|14401.5|14400|27
1655725020000|2022-06-20 11:37:00|14403.5|14401|14403.4|14401.9|14403.5|14402|14402.5|14401|12
1655725030000|2022-06-20 11:37:10|14402.5|14401|14402.5|14400|14403.5|14402|14401.5|14400|26
1655725040000|2022-06-20 11:37:20|14402.4|14401|14402.5|14401|14402.5|14401|14402.4|14400|3
1655725060000|2022-06-20 11:37:40|14401.6|14400|14401.5|14399|14401.6|14400.1|14400.5|14399|23
1655725070000|2022-06-20 11:37:50|14400.6|14399.1|14399.5|14398|14400.6|14399.1|14399.5|14398|116
1655725080000|2022-06-20 11:38:00|14400.5|14399|14400.5|14399|14400.5|14399|14399.5|14398|706
1655725090000|2022-06-20 11:38:10|14401.5|14398.1|14400.5|14399|14401.5|14399|14399.5|14398|33
1655725100000|2022-06-20 11:38:20|14399.5|14398|14399.5|14398|14399.5|14398|14399.5|14398|43
1655725110000|2022-06-20 11:38:30|14400.5|14399|14401.5|14400|14401.6|14400.1|14400.5|14399|17
1655725130000|2022-06-20 11:38:50|14402.6|14400.1|14401.5|14400|14402.6|14401|14400.5|14398.9|36
1655725140000|2022-06-20 11:39:00|14400.6|14399|14399.5|14398|14400.6|14399.1|14399.5|14398|3
1655725150000|2022-06-20 11:39:10|14398.5|14397|14398.5|14397|14398.5|14397|14398.5|14397|56
1655725160000|2022-06-20 11:39:20|14399.5|14398|14399.5|14398|14400.5|14398.1|14399.5|14398|8
1655725180000|2022-06-20 11:39:40|14398.5|14397|14399.5|14397|14399.5|14398|14398.5|14397|143
1655725190000|2022-06-20 11:39:50|14398.6|14397.1|14399.5|14398|14399.5|14398|14398.6|14397.1|3
1655725200000|2022-06-20 11:40:00|14398.6|14397.1|14396.5|14395|14399.5|14398|14396.5|14395|194
1655725210000|2022-06-20 11:40:10|14395.6|14394.1|14397.5|14395|14397.5|14395|14395.5|14394|115
1655725220000|2022-06-20 11:40:20|14396.6|14395.1|14397.5|14395|14397.5|14396|14396.5|14395|20
1655725230000|2022-06-20 11:40:30|14397.4|14395.9|14396.5|14395|14397.5|14396|14395.5|14394|40
1655725240000|2022-06-20 11:40:40|14395.5|14394|14395.5|14394|14395.5|14394|14395.5|14394|22
1655725250000|2022-06-20 11:40:50|14395.3|14393.8|14395.5|14394|14395.5|14394|14394.5|14393|38
1655725260000|2022-06-20 11:41:00|14394.6|14393.1|14393.5|14392|14395.5|14394|14392.5|14391|165
1655725270000|2022-06-20 11:41:10|14394.5|14393|14394.5|14393|14394.5|14393|14393.5|14392|68
1655725280000|2022-06-20 11:41:20|14394.3|14392.8|14393.5|14392|14394.3|14392.8|14393.5|14392|1
1655725290000|2022-06-20 11:41:30|14392.5|14391|14390.5|14389|14392.5|14391|14389.5|14388|163
1655725300000|2022-06-20 11:41:40|14390.4|14388.9|14390.5|14389|14390.5|14389|14389.5|14387.9|44
1655725310000|2022-06-20 11:41:50|14390.4|14388|14389.5|14388|14391.5|14390|14389.5|14388|51
1655725320000|2022-06-20 11:42:00|14390.5|14389|14391.5|14389|14391.5|14390|14389.5|14388|186
1655725330000|2022-06-20 11:42:10|14390.5|14388.5|14391.5|14390|14392.5|14391|14390.5|14388.5|47
1655725340000|2022-06-20 11:42:20|14392.5|14390.9|14393.5|14392|14394.5|14392|14391.5|14390.9|48
1655725350000|2022-06-20 11:42:30|14392.5|14391|14391.5|14390|14392.5|14391|14391.5|14390|37
1655725360000|2022-06-20 11:42:40|14392.5|14391|14392.5|14391|14392.5|14391|14391.5|14389|215
1655725370000|2022-06-20 11:42:50|14391.5|14390|14391.5|14390|14391.5|14390|14391.5|14390|11
1655725380000|2022-06-20 11:43:00|14390.5|14389|14390.5|14388|14391.5|14390|14390.5|14388|31
1655725390000|2022-06-20 11:43:10|14389.5|14389|14390.5|14389|14390.5|14389|14389.5|14389|18
1655725400000|2022-06-20 11:43:20|14390.3|14388.8|14390.5|14389|14390.5|14389|14390.3|14388.8|131
1655725410000|2022-06-20 11:43:30|||||||||1
1655725420000|2022-06-20 11:43:40|14391.4|14388.9|14390.5|14389|14391.5|14390|14390.5|14388.9|39
1655725430000|2022-06-20 11:43:50|14388.5|14387|14388.5|14387|14388.5|14387|14388.5|14386|41
1655725440000|2022-06-20 11:44:00|||||||||3
1655725460000|2022-06-20 11:44:20|||||||||8
1655725470000|2022-06-20 11:44:30|14389.3|14387.8|14389.5|14388|14389.5|14388|14389.3|14387.8|14
1655725480000|2022-06-20 11:44:40|14388.5|14387|14388.5|14387|14388.5|14387|14388.5|14387|9
1655725500000|2022-06-20 11:45:00|14389.5|14388|14389.5|14388|14389.5|14388|14389.5|14388|40
1655725510000|2022-06-20 11:45:10|14390.5|14389|14392.5|14391|14392.5|14391|14390.3|14388.8|29
1655725520000|2022-06-20 11:45:20|14392.4|14390.9|14393.5|14391|14393.5|14391|14391.5|14390|66
1655725530000|2022-06-20 11:45:30|14391.5|14390|14391.5|14390|14392.4|14390|14391.5|14389.9|94
1655725540000|2022-06-20 11:45:40|||||||||1
1655725550000|2022-06-20 11:45:50|14392.5||14391.5||14392.5||14391.5||37
1655725560000|2022-06-20 11:46:00|14392.5|14391|14395.5|14394|14395.5|14394|14392.5|14391|32
1655725570000|2022-06-20 11:46:10|14394.6|14393.1|14397.5|14396|14397.5|14396|14394.6|14393.1|61
1655725580000|2022-06-20 11:46:20||14395||14395||14395||14395|18
1655725590000|2022-06-20 11:46:30|14397.4|14395.9|14398.5|14397|14399.5|14397|14397.4|14395.9|179
1655725600000|2022-06-20 11:46:40|14399.5|14398|14399.5|14398|14399.5|14398|14399.5|14397|151
1655725610000|2022-06-20 11:46:50|14400.5|14399|14399.5|14398|14400.5|14399|14399.5|14398|139
1655725620000|2022-06-20 11:47:00|14399.4|14397|14398.5|14396|14399.5|14398|14398.5|14396|33
1655725630000|2022-06-20 11:47:10|14397.5|14395.9|14397.5|14395|14397.5|14396|14396.5|14395|44
1655725640000|2022-06-20 11:47:20|14396.5||14396.5||14396.5||14396.5||1
1655725650000|2022-06-20 11:47:30|14397.5|14396|14397.5|14396|14397.5|14396|14397.5|14396|59
1655725660000|2022-06-20 11:47:40|14397.4|14395.9|14396.5|14395|14397.5|14395.9|14396.5|14395|4
1655725670000|2022-06-20 11:47:50|14395.5|14394|14397.5|14396|14397.5|14396|14395.5|14394|31
1655725680000|2022-06-20 11:48:00|14396.5|14395|14396.5|14395|14396.5|14395|14396.5|14395|2
1655725690000|2022-06-20 11:48:10|14395.5|14394|14395.5|14394|14395.5|14394|14395.5|14394|22
1655725700000|2022-06-20 11:48:20|14394.5|14393|14396.5|14395|14396.5|14395|14394.5|14393|86
1655725710000|2022-06-20 11:48:30|14397.5|14394|14397.5|14395|14397.5|14396|14396.5|14394|104
1655725720000|2022-06-20 11:48:40|14397.4|14395.9|14399.5|14398|14399.5|14398|14397.4|14395.9|53
1655725730000|2022-06-20 11:48:50|14399.3|14397.8|14396.5|14395|14399.3|14397.8|14396.5|14395|61
1655725750000|2022-06-20 11:49:10|14395.5|14394|14396.5|14395|14396.5|14395|14395.5|14394|23
1655725760000|2022-06-20 11:49:20|14397.5||14396.5||14397.5||14396.5||22
1655725770000|2022-06-20 11:49:30|14397.5|14396|14397.5|14396|14397.5|14396|14396.5|14396|73
1655725790000|2022-06-20 11:49:50|14398.5||14397.5||14398.5||14397.5||9
1655725800000|2022-06-20 11:50:00|||||||||3
1655725810000|2022-06-20 11:50:10|14396.6|14395.1|14397.5|14396|14397.5|14396|14396.5|14395|24
1655725820000|2022-06-20 11:50:20|14398.5||14397.5||14398.5||14397.5||52
1655725830000|2022-06-20 11:50:30|14398.5|14397|14397.5|14396|14398.5|14397|14397.5|14396|42
1655725840000|2022-06-20 11:50:40|14396.5|14395|14395.5|14394|14396.5|14395|14395.5|14394|56
1655725850000|2022-06-20 11:50:50|14396.5||14396.5||14396.5||14395.5||30
1655725860000|2022-06-20 11:51:00|14395.5|14395|14396.5|14395|14396.5|14395|14395.5|14395|20
1655725870000|2022-06-20 11:51:10|14397.5|14396|14395.5|14394|14397.5|14396|14395.5|14394|55
1655725880000|2022-06-20 11:51:20|14396.5|14395|14396.5|14395|14396.5|14395|14395.5|14394|12
1655725890000|2022-06-20 11:51:30|14395.5|14394|14395.5|14394|14395.5|14394|14395.5|14394|28
1655725900000|2022-06-20 11:51:40|14396.4|14393.9|14396.5|14395|14396.5|14395|14396.4|14393.9|6
1655725910000|2022-06-20 11:51:50|14395.5|14394|14395.5|14394|14395.5|14394|14395.5|14394|6
1655725920000|2022-06-20 11:52:00|14396.5|14393.9|14396.5|14395|14396.6|14395.1|14395.5|14393.9|130
1655725930000|2022-06-20 11:52:10|14395.5|14394|14397.5|14396|14397.5|14396|14394.5|14393|159
1655725950000|2022-06-20 11:52:30|14397.3|14395.8|14399.5|14398|14399.5|14398|14396.5|14395|153
1655725960000|2022-06-20 11:52:40|||||||||7
1655725970000|2022-06-20 11:52:50||14397||14397||14397||14397|82
1655725980000|2022-06-20 11:53:00|14398.5|14396.9|14399.5|14398|14399.5|14398|14398.5|14396.9|90
1655725990000|2022-06-20 11:53:10|14400.5|14399|14400.5|14399|14401.5|14400|14400.3|14398|107
1655726000000|2022-06-20 11:53:20|14399.5|14398|14401.5|14399|14401.5|14400|14399.5|14397.9|56
1655726010000|2022-06-20 11:53:30|14400.5||14400.5||14400.5||14400.5||22
1655726020000|2022-06-20 11:53:40|14399.5|14398|14399.5|14398|14399.5|14398|14399.5|14398|36
1655726030000|2022-06-20 11:53:50|14400.3|14398.8|14399.5|14398|14400.3|14398.8|14399.5|14398|84
1655726040000|2022-06-20 11:54:00|14400.5|14398.9|14400.5|14399|14400.9|14399|14400.4|14398.4|38
1655726050000|2022-06-20 11:54:10|14401.4|14399.9|14401.5|14400|14401.5|14400|14401.4|14399.9|28
1655726060000|2022-06-20 11:54:20|14400.5|14399|14400.5|14399|14400.5|14399|14400.5|14399|54
1655726070000|2022-06-20 11:54:30|14399.5|14398|14399.5|14398|14400.5|14399|14399.5|14398|75
1655726080000|2022-06-20 11:54:40|14400.5|14399|14398.5|14397|14400.5|14399|14398.5|14397|43
1655726090000|2022-06-20 11:54:50|14397.5|14396|14399.5|14397|14399.5|14397|14397.5|14396|30
1655726100000|2022-06-20 11:55:00|14398.5|14396.9|14397.5|14396|14399.5|14397|14396.5|14395|13
1655726110000|2022-06-20 11:55:10|14398.3|14396.8|14399.4|14396.9|14399.5|14398|14398.3|14396.8|34
1655726120000|2022-06-20 11:55:20|14399.5|14397|14399.5|14398|14399.5|14398|14398.5|14397|1
1655726130000|2022-06-20 11:55:30|14398.5|14397|14398.5|14397|14399.5|14398|14398.5|14396.9|8
1655726150000|2022-06-20 11:55:50|14399.5|14398|14396.5|14395|14399.5|14398|14396.5|14395|99
1655726160000|2022-06-20 11:56:00|14396.3|14394.8|14393.5|14392|14396.3|14394.8|14391.5|14389.5|123
1655726170000|2022-06-20 11:56:10|14394.5|14393|14394.5|14393|14394.6|14393.1|14394.5|14393|220
1655726180000|2022-06-20 11:56:20|14393.5|14392|14391.5|14390|14393.5|14393|14391.5|14390|127
1655726190000|2022-06-20 11:56:30|14392.5|14390.9|14393.5|14392|14393.5|14392|14392.4|14390.9|3
1655726200000|2022-06-20 11:56:40|||||||||15
1655726210000|2022-06-20 11:56:50||14391||14391||14391||14391|60
1655726220000|2022-06-20 11:57:00|14394.5|14392|14394.5|14392|14394.5|14392|14393.5|14392|3
1655726230000|2022-06-20 11:57:10|14393.5|14392.9|14394.5|14393|14394.5|14393|14393.5|14392.9|62
1655726240000|2022-06-20 11:57:20|14393.5|14392|14392.5|14391|14394.5|14392|14392.5|14391|28
1655726250000|2022-06-20 11:57:30|14393.4|14390.9|14394.5|14393|14394.5|14393|14392.5|14390.9|32
1655726260000|2022-06-20 11:57:40|14395.5|14393.9|14396.5|14395|14396.5|14395|14395.4|14393|36
1655726270000|2022-06-20 11:57:50|14395.5|14394|14396.5|14395|14396.5|14395|14395.4|14393|66
1655726280000|2022-06-20 11:58:00|14395.5|14394|14397.5|14395|14397.5|14396|14395.5|14394|86
1655726290000|2022-06-20 11:58:10|14396.5|14394|14395.5|14394|14396.5|14394|14395.5|14393.9|69
1655726300000|2022-06-20 11:58:20|14396.4|14393.9|14397.4|14395.9|14397.4|14395.9|14395.5|14393.9|75
1655726310000|2022-06-20 11:58:30|14398.4|14397.9|14399.4|14397.9|14399.4|14397.9|14398.4|14397.9|13
1655726320000|2022-06-20 11:58:40|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|88
1655726330000|2022-06-20 11:58:50|||||||||27
1655726350000|2022-06-20 11:59:10|14397.5|14396|14397.4|14395.9|14397.5|14396|14397.4|14395.9|24
1655726360000|2022-06-20 11:59:20|14396.6|14395.1|14399.4|14397.9|14399.4|14397.9|14396.6|14394.9|55
1655726370000|2022-06-20 11:59:30|14400.4|14398.9|14400.4|14398.9|14400.4|14398.9|14400.4|14398.9|3
1655726380000|2022-06-20 11:59:40|14400.2|14398.7|14399.4|14396.9|14400.2|14398.7|14398.4|14396.9|13
1655726390000|2022-06-20 11:59:50||14397.9||14397.9||14397.9||14397.9|0
1655726400000|2022-06-20 12:00:00|||||||||2
1655726410000|2022-06-20 12:00:10|14399.5|14398|14400.4|14397.9|14401.4|14399.9|14398.5|14396.9|216
1655726420000|2022-06-20 12:00:20|14399.4|14398.9|14400.4|14398.9|14400.4|14398.9|14399.4|14398.9|21
1655726430000|2022-06-20 12:00:30|14399.4|14397.9|14400.4|14398.9|14400.4|14398.9|14399.4|14397.9|8
1655726450000|2022-06-20 12:00:50|14401.4||14400.4||14401.4||14400.4||3
1655726460000|2022-06-20 12:01:00|14400.6|14399.1|14401.4|14399.9|14402.4|14400.9|14399.4|14397.9|184
1655726470000|2022-06-20 12:01:10|14402.3|14400.8|14401.4|14399.9|14402.4|14400.9|14401.4|14399.9|56
1655726480000|2022-06-20 12:01:20|14402.4|14400.9|14401.4|14398.9|14402.5|14400.9|14400.4|14398.9|36
1655726490000|2022-06-20 12:01:30|14400.5|14399|14399.4|14397.9|14400.5|14399|14399.4|14397.9|16
1655726500000|2022-06-20 12:01:40|14400.4|14398.9|14399.4|14397.9|14400.5|14398.9|14399.4|14397.9|50
1655726510000|2022-06-20 12:01:50|14398.4|14396.9|14400.4|14397.9|14400.4|14397.9|14398.4|14396.9|31
1655726520000|2022-06-20 12:02:00|14399.4|14396.9|14399.4|14397.9|14399.4|14397.9|14398.4|14396.9|71
1655726530000|2022-06-20 12:02:10|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|5
1655726540000|2022-06-20 12:02:20|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|14398.5|14396.9|7
1655726550000|2022-06-20 12:02:30|14400.4|14398.9|14398.4|14396.9|14400.4|14398.9|14398.4|14396.9|22
1655726560000|2022-06-20 12:02:40|14397.4|14395.9|14398.4|14396.9|14399.4|14397|14397.4|14395.9|17
1655726570000|2022-06-20 12:02:50|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|4
1655726580000|2022-06-20 12:03:00|14398.4|14396.9|14397.4|14395.9|14398.4|14396.9|14396.4|14394.9|47
1655726590000|2022-06-20 12:03:10|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14397.4|14395.9|24
1655726600000|2022-06-20 12:03:20|14399.4|14397|14399.4|14396.9|14399.4|14397.9|14398.4|14396.9|9
1655726610000|2022-06-20 12:03:30|14398.4||14398.4||14398.4||14398.4||0
1655726620000|2022-06-20 12:03:40|14399.4|14397.9|14398.4|14396.9|14399.4|14397.9|14398.4|14396.9|29
1655726630000|2022-06-20 12:03:50|14399.4|14397|14398.4|14396.9|14399.4|14397|14398.4|14396.9|12
1655726640000|2022-06-20 12:04:00|||||||||1
1655726650000|2022-06-20 12:04:10|14399.4||14399.4||14399.4||14399.4||7
1655726670000|2022-06-20 12:04:30|14399.5|14397.9|14400.4|14398.9|14400.4|14398.9|14399.5|14396.9|8
1655726680000|2022-06-20 12:04:40|14401.4|14399.9|14402.4|14400.9|14402.4|14400.9|14401.4|14399.9|164
1655726690000|2022-06-20 12:04:50|14403.4|14401.9|14405.4|14402.9|14405.4|14403.9|14403.4|14401.9|21
1655726700000|2022-06-20 12:05:00|14404.5|14403|14403.4|14401.9|14405.4|14403.9|14403.4|14401.9|41
1655726710000|2022-06-20 12:05:10|14403.5|14400.9|14403.4|14401.9|14403.5|14401.9|14403.4|14400.9|35
1655726720000|2022-06-20 12:05:20|14402.4|14400.9|14401.4|14399.9|14402.4|14400.9|14401.4|14399.9|186
1655726730000|2022-06-20 12:05:30|14402.4|14400.9|14401.4|14399.9|14402.4|14400.9|14401.4|14399.9|44
1655726740000|2022-06-20 12:05:40|14402.4|14399.1|14400.4|14398.9|14402.4|14399.1|14400.4|14398.9|11
1655726750000|2022-06-20 12:05:50|||||||||24
1655726760000|2022-06-20 12:06:00|14401.4|14399.9|14400.4|14398.9|14401.4|14399.9|14400.4|14398.9|5
1655726770000|2022-06-20 12:06:10|14399.4|14397.9|14399.4|14397.9|14400.4|14398.9|14399.4|14397.9|15
1655726780000|2022-06-20 12:06:20|14400.4|14398.9|14400.4|14398.9|14400.4|14398.9|14400.4|14398.9|7
1655726790000|2022-06-20 12:06:30|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|9
1655726800000|2022-06-20 12:06:40|14398.6|14396.1|14397.4|14395.9|14398.6|14396.1|14397.4|14395.9|162
1655726810000|2022-06-20 12:06:50|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14397.4|14395.9|50
1655726820000|2022-06-20 12:07:00|14396.4|14394.9|14396.4|14394.9|14396.4|14394.9|14396.4|14394.9|34
1655726830000|2022-06-20 12:07:10|14396.5|14395|14395.4|14393.9|14396.5|14395|14395.4|14392.9|43
1655726840000|2022-06-20 12:07:20|14394.4|14391.9|14393.4|14390.9|14394.4|14392.9|14392.4|14390.9|29
1655726850000|2022-06-20 12:07:30|14392.4|14390.4|14391.4|14389.9|14393.4|14391.9|14391.4|14389.9|44
1655726860000|2022-06-20 12:07:40|14390.4|14388.9|14391.4|14389.9|14391.4|14389.9|14390.4|14388.9|87
1655726870000|2022-06-20 12:07:50|14391.5|14390|14390.4|14388.9|14391.5|14390|14390.4|14388.9|17
1655726880000|2022-06-20 12:08:00|14391.4|14389.9|14392.4|14390.9|14392.4|14390.9|14391.4|14389.9|92
1655726890000|2022-06-20 12:08:10|14391.5|14389.9|14392.4|14390.9|14392.4|14390.9|14391.4|14389.9|28
1655726900000|2022-06-20 12:08:20|14393.4|14389.9|14393.4|14390.9|14393.4|14391.9|14393.4|14389.9|22
1655726910000|2022-06-20 12:08:30|14392.5|14391|14393.5|14391|14393.5|14391.9|14392.4|14390.9|348
1655726920000|2022-06-20 12:08:40|14393.4|14390.9|14393.4|14391.9|14393.4|14391.9|14392.4|14390.9|1
1655726930000|2022-06-20 12:08:50|14394.4|14392.9|14394.4|14392.9|14394.4|14392.9|14394.4|14392.9|9
1655726940000|2022-06-20 12:09:00|14395.4|14393.9|14395.4|14393.9|14395.4|14393.9|14395.4|14393.9|22
1655726950000|2022-06-20 12:09:10|14396.4|14394.9|14395.4|14393.9|14396.4|14394.9|14395.4|14393.9|45
1655726970000|2022-06-20 12:09:30|14394.4|14392.9|14394.4|14392.9|14394.4|14392.9|14394.4|14392.9|63
1655726980000|2022-06-20 12:09:40|14395.4|14393.9|14395.4|14392.9|14395.4|14393.9|14395.4|14392.9|14
1655726990000|2022-06-20 12:09:50|14394.5|14393|14396.4|14394.9|14396.4|14394.9|14394.4|14392.9|166
1655727010000|2022-06-20 12:10:10|||||||||3
1655727020000|2022-06-20 12:10:20|14397.4|14395.9|14398.4|14395.9|14398.4|14396.9|14397.4|14395.9|19
1655727030000|2022-06-20 12:10:30|14397.4|14396.9|14398.4|14396.9|14398.4|14396.9|14397.4|14395.9|11
1655727040000|2022-06-20 12:10:40|14399.4|14397.9|14398.4|14396.9|14399.4|14397.9|14397.7|14396.2|217
1655727060000|2022-06-20 12:11:00|||||||||22
1655727080000|2022-06-20 12:11:20|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|33
1655727090000|2022-06-20 12:11:30||14394.9||14395.9||14395.9||14394.9|169
1655727100000|2022-06-20 12:11:40|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|1
1655727110000|2022-06-20 12:11:50|14399.3|14397.8|14399.4|14397.9|14399.4|14397.9|14399.3|14397.8|23
1655727120000|2022-06-20 12:12:00|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|7
1655727130000|2022-06-20 12:12:10|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|17
1655727140000|2022-06-20 12:12:20|14398.4|14396.9|14398.4|14396.9|14399.5|14397|14398.4|14396.9|19
1655727150000|2022-06-20 12:12:30|14399.4|14397|14399.4|14397.9|14399.5|14397.9|14398.4|14396.9|4
1655727160000|2022-06-20 12:12:40|||||||||2
1655727170000|2022-06-20 12:12:50||14396.9||14397.9||14397.9||14396.9|3
1655727180000|2022-06-20 12:13:00|14398.4|14396.9|14398.4|14396.9|14399.4|14397.9|14398.4|14396.9|14
1655727190000|2022-06-20 12:13:10|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|6
1655727230000|2022-06-20 12:13:50|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|14398.4|14396.9|2
1655727240000|2022-06-20 12:14:00|14399.4|14397|14398.4|14396.9|14399.4|14397|14398.4|14396.9|11
1655727250000|2022-06-20 12:14:10|||||||||9
1655727280000|2022-06-20 12:14:40|14397.4|14395.9|14397.4|14394.9|14397.4|14395.9|14397.3|14394.9|12
1655727300000|2022-06-20 12:15:00|14396.4|14395.9|14395.4|14393.9|14396.4|14395.9|14395.4|14393.9|8
1655727310000|2022-06-20 12:15:10|14396.4|14392.9|14393.4|14390.9|14396.4|14392.9|14393.4|14390.9|47
1655727320000|2022-06-20 12:15:20|14392.4|14391.9|14392.4|14390.9|14392.4|14391.9|14392.4|14390.9|22
1655727330000|2022-06-20 12:15:30|14391.4|14389.9|14394.4|14392.9|14394.4|14392.9|14391.4|14389.9|131
1655727340000|2022-06-20 12:15:40|14395.4||14394.4||14395.4||14394.4||3
1655727350000|2022-06-20 12:15:50|14395.4|14393.9|14395.4|14392.9|14395.5|14393.9|14394.4|14392.9|56
1655727360000|2022-06-20 12:16:00|14394.5|14393|14395.4|14393.9|14395.4|14393.9|14394.4|14392.9|3
1655727370000|2022-06-20 12:16:10|14394.4|14392.9|14395.4|14393.9|14395.4|14393.9|14394.4|14392.9|17
1655727380000|2022-06-20 12:16:20|14394.4|14392.9|14393.4|14391.9|14394.4|14392.9|14392.4|14390.9|70
1655727390000|2022-06-20 12:16:30|14392.6|14390.1|14389.4|14387.9|14392.6|14390.9|14389.4|14387.9|406
1655727400000|2022-06-20 12:16:40|14390.4|14388.9|14391.4|14388.9|14391.4|14389|14390.4|14388.9|53
1655727410000|2022-06-20 12:16:50|14391.3|14389.8|14390.4|14388.9|14392.4|14390.9|14390.4|14388.9|162
1655727420000|2022-06-20 12:17:00|14391.4|14389.9|14392.4|14390.9|14392.4|14390.9|14391.4|14389.9|30
1655727430000|2022-06-20 12:17:10|14393.4|14389.9|14392.4|14390.9|14393.4|14391.9|14392.4|14389.9|43
1655727440000|2022-06-20 12:17:20|||||||||137
1655727450000|2022-06-20 12:17:30|14393.4|14391.9|14394.4|14392.9|14394.4|14392.9|14393.4|14391.9|30
1655727460000|2022-06-20 12:17:40|14395.4|14393.9|14394.4|14392.9|14396.4|14394.9|14394.4|14392.9|69
1655727480000|2022-06-20 12:18:00|14394.3|14392.8|14393.4|14391.9|14394.3|14392.8|14393.4|14390.9|27
1655727490000|2022-06-20 12:18:10|14392.4|14390.9|14392.4|14389.9|14392.4|14390.9|14391.4|14389.9|36
1655727500000|2022-06-20 12:18:20|14391.4|14390.9|14391.4|14389.9|14391.4|14390.9|14391.4|14389.9|13
1655727510000|2022-06-20 12:18:30|14391.5|14390|14392.4|14390.9|14392.4|14390.9|14391.5|14390|3
1655727520000|2022-06-20 12:18:40|14391.4|14389.9|14391.4|14389.9|14391.4|14389.9|14390.4|14388.9|31
1655727530000|2022-06-20 12:18:50|14391.3|14388.8|14391.4|14388.9|14391.4|14389|14390.5|14388.8|20
1655727540000|2022-06-20 12:19:00|14391.3|14389.8|14391.4|14388.9|14391.4|14389.9|14391.3|14388.9|25
1655727550000|2022-06-20 12:19:10|14391.5|14390|14391.4|14389.9|14392.4|14390.9|14391.4|14389.9|329
1655727560000|2022-06-20 12:19:20|14391.5|14390|14392.4|14389.9|14392.4|14390|14391.5|14389.9|3
1655727570000|2022-06-20 12:19:30|14392.3|14390.8|14392.4|14390.9|14393.3|14391|14392.3|14390.8|31
1655727580000|2022-06-20 12:19:40|||||||||5
1655727600000|2022-06-20 12:20:00|||||||||2
1655727610000|2022-06-20 12:20:10|14391.4|14389.9|14392.4|14390.9|14392.4|14390.9|14391.4|14389.9|28
1655727620000|2022-06-20 12:20:20|14393.3|14391.8|14395.4|14393.9|14395.4|14393.9|14393.3|14391.8|139
1655727630000|2022-06-20 12:20:30|14394.4|14392.9|14396.4|14394.9|14396.4|14394.9|14394.4|14392.9|162
1655727640000|2022-06-20 12:20:40|||||||||10
1655727650000|2022-06-20 12:20:50|||||||||53
1655727660000|2022-06-20 12:21:00|14397.3|14394.8|14396.4|14394.9|14397.4|14395.9|14396.4|14394.8|59
1655727680000|2022-06-20 12:21:20|14395.4|14393.9|14395.4|14393.9|14395.4|14393.9|14395.4|14393.9|7
1655727690000|2022-06-20 12:21:30|||||||||3
1655727700000|2022-06-20 12:21:40|14396.4|14394.9|14396.4|14394.9|14396.4|14394.9|14396.4|14394.9|7
1655727710000|2022-06-20 12:21:50|||||||||33
1655727720000|2022-06-20 12:22:00|14397.3|14395.8|14396.4|14394.9|14397.4|14395.9|14396.4|14394.9|23
1655727730000|2022-06-20 12:22:10|14397.4|14395.9|14397.4|14394.9|14397.4|14395.9|14397.4|14394.9|7
1655727740000|2022-06-20 12:22:20|14397.3|14395.8|14397.4|14394.9|14397.4|14395.9|14396.4|14394.9|5
1655727750000|2022-06-20 12:22:30|14397.3|14395.8|14397.4|14395.9|14397.4|14395.9|14397.3|14395.8|1
1655727760000|2022-06-20 12:22:40|14398.4|14396.9|14399.4|14397.9|14399.4|14397.9|14398.4|14396.9|48
1655727770000|2022-06-20 12:22:50|||||||||2
1655727780000|2022-06-20 12:23:00|14399.3|14397.8|14398.4|14396.9|14399.3|14397.8|14397.4|14395.9|58
1655727790000|2022-06-20 12:23:10|14397.4|14395.9|14398.4|14396.9|14398.4|14396.9|14397.4|14395.9|67
1655727800000|2022-06-20 12:23:20|14398.3|14396.8|14397.4|14395.9|14398.4|14396.9|14397.4|14395.9|19
1655727810000|2022-06-20 12:23:30|14396.4|14394.9|14394.4|14392.9|14396.5|14394.9|14394.4|14392.9|109
1655727820000|2022-06-20 12:23:40|14395.4|14393.9|14395.4|14393.9|14395.4|14393.9|14394.9|14392.9|24
1655727830000|2022-06-20 12:23:50|14395.3|14392.9|14395.4|14393.9|14395.4|14393.9|14395.3|14392.9|174
1655727840000|2022-06-20 12:24:00|14395.3|14393.8|14394.4|14392.9|14395.3|14393.8|14394.4|14392.9|20
1655727860000|2022-06-20 12:24:20|14395.4|14393|14394.4|14392.9|14395.4|14393|14394.4|14392.8|46
1655727870000|2022-06-20 12:24:30|14393.5|14392|14392.4|14390.9|14393.5|14392|14391.5|14390|89
1655727880000|2022-06-20 12:24:40|14393.3|14391.8|14394.4|14392.9|14394.4|14392.9|14393.3|14391.8|91
1655727890000|2022-06-20 12:24:50|14395.4|14393.9|14395.4|14393.9|14395.4|14393.9|14395.3|14393.8|28
1655727900000|2022-06-20 12:25:00|14394.4|14392.9|14394.4|14392.9|14394.5|14392.9|14393.4|14391.9|158
1655727910000|2022-06-20 12:25:10|14393.5|14392|14392.4|14390.9|14393.5|14392|14392.4|14390.9|155
1655727920000|2022-06-20 12:25:20|14392.3|14389.9|14392.4|14390.9|14392.8|14390.9|14392.3|14389.9|6
1655727940000|2022-06-20 12:25:40|14391.4|14389.9|14391.4|14389.9|14392.4|14390.9|14391.4|14389.8|27
1655727950000|2022-06-20 12:25:50|14392.4|14390.9|14392.4|14390.9|14392.4|14390.9|14391.4|14389.9|21
1655727960000|2022-06-20 12:26:00||14389.9||14389.9||14389.9||14389.9|2
1655727970000|2022-06-20 12:26:10|14391.5|14390|14389.4|14387.9|14391.5|14390|14389.4|14387.9|25
1655727980000|2022-06-20 12:26:20|14390.4|14388|14388.4|14386.9|14390.4|14388|14388.4|14386.9|96
1655727990000|2022-06-20 12:26:30|14388.5|14387|14385.4|14383.9|14388.5|14387|14385.4|14383.8|242
1655728000000|2022-06-20 12:26:40|14386.4|14384.9|14386.4|14384.9|14387.4|14385.9|14386.4|14384.9|110
1655728010000|2022-06-20 12:26:50|14387.4|14385.9|14387.4|14385.9|14387.4|14385.9|14387.4|14385.9|145
1655728020000|2022-06-20 12:27:00|14386.4|14384.9|14385.4|14383.9|14386.4|14384.9|14385.4|14383.9|48
1655728030000|2022-06-20 12:27:10|14385.3|14383.8|14384.4|14382.9|14385.3|14383.8|14384.4|14382.9|164
1655728040000|2022-06-20 12:27:20|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|62
1655728050000|2022-06-20 12:27:30|14384.4|14382.9|14384.4|14382.9|14384.4|14382.9|14384.4|14382.9|3
1655728060000|2022-06-20 12:27:40|14384.5|14383|14384.4|14382.9|14385.4|14383.9|14384.3|14382.8|28
1655728070000|2022-06-20 12:27:50|||||||||2
1655728080000|2022-06-20 12:28:00|||||||||14
1655728090000|2022-06-20 12:28:10|||||||||16
1655728100000|2022-06-20 12:28:20|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|31
1655728110000|2022-06-20 12:28:30|14382.4|14380.9|14383.4|14381.9|14383.4|14381.9|14382.4|14380.9|39
1655728120000|2022-06-20 12:28:40|14382.4|14380.9|14385.4|14383.9|14385.4|14383.9|14382.4|14380.9|68
1655728130000|2022-06-20 12:28:50|14384.4|14382.9|14383.4|14381.9|14384.4|14382.9|14383.4|14381.9|16
1655728140000|2022-06-20 12:29:00|14383.5|14382|14384.4|14382.9|14384.4|14382.9|14383.5|14382|35
1655728150000|2022-06-20 12:29:10|14383.5|14382|14383.4|14381.9|14383.5|14382|14382.4|14380.9|570
1655728160000|2022-06-20 12:29:20|14382.4|14380.9|14383.4|14381.9|14383.4|14381.9|14382.4|14380.9|16
1655728170000|2022-06-20 12:29:30|14382.5|14380.9|14382.4|14380.9|14382.5|14381|14382.4|14380.9|32
1655728180000|2022-06-20 12:29:40|14381.4|14379.9|14383.4|14381.9|14383.4|14381.9|14381.4|14379.9|75
1655728190000|2022-06-20 12:29:50||14380.9||14380.9||14380.9||14380.9|35
1655728200000|2022-06-20 12:30:00|14383.3|14381.8|14380.4|14378.9|14383.4|14381.9|14380.4|14378.9|159
1655728210000|2022-06-20 12:30:10|14381.4|14378.8|14381.4|14379.9|14382.4|14380.9|14380.4|14378.8|117
1655728220000|2022-06-20 12:30:20|||||||||24
1655728230000|2022-06-20 12:30:30|14380.4|14378.9|14379.4|14377.9|14381.4|14379.9|14378.5|14377|217
1655728240000|2022-06-20 12:30:40|14380.4|14378.9|14380.4|14378.9|14380.4|14378.9|14379.4|14377.9|95
1655728250000|2022-06-20 12:30:50|||||||||70
1655728260000|2022-06-20 12:31:00|14381.4|14379.9|14380.4|14378.9|14381.4|14379.9|14380.4|14378.9|51
1655728270000|2022-06-20 12:31:10|14379.4|14377.9|14379.4|14377.9|14380.4|14378.9|14379.4|14377.8|63
1655728280000|2022-06-20 12:31:20|14378.4|14376.9|14378.4|14376.9|14378.4|14376.9|14378.4|14376.9|18
1655728290000|2022-06-20 12:31:30|14378.5|14376|14377.4|14375.9|14378.5|14376|14376.4|14373.9|148
1655728300000|2022-06-20 12:31:40|14379.2|14376.7|14383.4|14381.9|14383.4|14381.9|14379.2|14376.7|304
1655728310000|2022-06-20 12:31:50|14382.5|14381|14382.4|14380.9|14382.5|14381|14382.4|14380.9|76
1655728320000|2022-06-20 12:32:00|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|14382.4|14381.9|102
1655728330000|2022-06-20 12:32:10|14383.3|14381.8|14383.4|14380.9|14383.4|14381.9|14383.3|14380.9|5
1655728340000|2022-06-20 12:32:20|14382.4|14380|14382.4|14379.9|14382.5|14380.9|14381.4|14379.8|62
1655728350000|2022-06-20 12:32:30|14381.4|14380.9|14382.4|14380.9|14382.4|14380.9|14381.4|14380.9|2
1655728360000|2022-06-20 12:32:40|14381.4|14379.9|14381.4|14379.9|14382.4|14380.9|14379.4|14377|130
1655728370000|2022-06-20 12:32:50|14382.4|14380.9|14382.4|14380.9|14382.4|14380.9|14381.4|14379.9|58
1655728380000|2022-06-20 12:33:00|14381.5|14380|14382.4|14380.9|14383.5|14381|14381.4|14379.9|20
1655728390000|2022-06-20 12:33:10|||||||||1
1655728410000|2022-06-20 12:33:30|14382.3|14379.9|14382.4|14379.9|14382.4|14380.8|14382.3|14379.9|21
1655728420000|2022-06-20 12:33:40||14380.9||14380.9||14380.9||14379.9|66
1655728430000|2022-06-20 12:33:50|14383.4|14381.9|14384.4|14382.9|14384.4|14382.9|14383.4|14381.9|54
1655728460000|2022-06-20 12:34:20|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|13
1655728470000|2022-06-20 12:34:30|14384.4|14382.9|14384.4|14382.9|14384.4|14382.9|14384.4|14382.9|29
1655728480000|2022-06-20 12:34:40|14383.5|14382|14384.4|14382.9|14384.4|14382.9|14383.4|14381.9|40
1655728490000|2022-06-20 12:34:50|14385.4|14383.9|14385.4|14383.9|14385.4|14383.9|14384.4|14382.9|124
1655728510000|2022-06-20 12:35:10|14382.3|14379.8|14384.3|14381.8|14384.4|14382.9|14382.3|14379.8|581
1655728520000|2022-06-20 12:35:20|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|14382.4|14380.9|387
1655728530000|2022-06-20 12:35:30|14383.3|14381.8|14382.4|14380.9|14383.4|14381.8|14382.4|14380.9|2
1655728540000|2022-06-20 12:35:40|14383.2|14381.7|14384.4|14382.9|14384.4|14382.9|14383.2|14381.7|53
1655728550000|2022-06-20 12:35:50|14383.4|14381.9|14384.4|14382.9|14384.4|14382.9|14383.4|14381.9|27
1655728560000|2022-06-20 12:36:00|14385.2|14383.7|14386.4|14384.9|14386.4|14384.9|14385.2|14383.7|96
1655728570000|2022-06-20 12:36:10|14387.3|14385.8|14387.4|14385.9|14388.4|14386.9|14387.3|14385.8|96
1655728580000|2022-06-20 12:36:20|14388.4|14386.9|14389.4|14387.9|14389.4|14387.9|14387.4|14385.9|100
1655728590000|2022-06-20 12:36:30||14386.9||14386.9||14386.9||14386.9|11
1655728600000|2022-06-20 12:36:40|14389.3|14387.8|14388.4|14386.9|14389.4|14387.9|14388.4|14386.9|9
1655728610000|2022-06-20 12:36:50|14389.4|14387.9|14389.4|14387.9|14389.4|14387.9|14389.4|14387.9|64
1655728620000|2022-06-20 12:37:00|14388.4|14386.9|14388.4|14386.9|14389.4|14387.9|14388.4|14386.9|27
1655728630000|2022-06-20 12:37:10|14389.4|14387.9|14389.4|14387.9|14390.4|14388.9|14389.4|14387.9|42
1655728640000|2022-06-20 12:37:20|14390.4|14388.9|14390.4|14388.9|14390.4|14388.9|14389.4|14387.9|102
1655728650000|2022-06-20 12:37:30||14387.9||14387.9||14387.9||14387.9|1
1655728660000|2022-06-20 12:37:40||14388.9||14387.9||14388.9||14387.9|1
1655728670000|2022-06-20 12:37:50|14390.3|14388.8|14389.4|14387.9|14390.4|14388.9|14389.4|14387.8|6
1655728680000|2022-06-20 12:38:00|||||||||1
1655728690000|2022-06-20 12:38:10|||||||||3
1655728700000|2022-06-20 12:38:20|14390.4|14388.9|14389.4|14387.9|14390.4|14388.9|14389.4|14387.9|23
1655728710000|2022-06-20 12:38:30|14388.4|14386.9|14388.4|14386.9|14389.4|14387.8|14388.4|14386.9|128
1655728720000|2022-06-20 12:38:40|14387.4|14385.9|14387.4|14385.9|14387.4|14385.9|14387.4|14385.9|14
1655728730000|2022-06-20 12:38:50|14387.3|14384.9|14386.4|14384.9|14387.8|14385.8|14386.4|14384.9|6
1655728740000|2022-06-20 12:39:00|14387.4|14385.9|14387.4|14385.9|14387.4|14385.9|14387.4|14385.9|3
1655728750000|2022-06-20 12:39:10|14386.4|14384.9|14386.4|14384.9|14387.4|14385.8|14386.4|14384.9|40
1655728760000|2022-06-20 12:39:20|14385.4|14383.9|14386.4|14383.9|14386.4|14383.9|14385.4|14383.9|80
1655728770000|2022-06-20 12:39:30||14384.9||14383.9||14384.9||14383.9|9
1655728780000|2022-06-20 12:39:40|14385.4||14385.4||14385.4||14385.4||1
1655728800000|2022-06-20 12:40:00|14384.4|14382.9|14385.4|14382.9|14385.4|14382.9|14384.4|14382.9|124
1655728810000|2022-06-20 12:40:10|14384.4||14384.4||14384.4||14384.4||1
1655728820000|2022-06-20 12:40:20|14385.4|14383.8|14385.4|14383.9|14385.8|14383.9|14385.3|14382.9|26
1655728830000|2022-06-20 12:40:30|14386.4|14382.9|14385.4|14383.9|14386.4|14383.9|14384.4|14382.9|64
1655728840000|2022-06-20 12:40:40|14384.4|14382.9|14384.4|14382.9|14385.4|14383.9|14384.4|14382.9|179
1655728850000|2022-06-20 12:40:50|14384.3|14382.8|14384.4|14382.9|14385.4|14383.9|14384.3|14382.8|46
1655728860000|2022-06-20 12:41:00|14385.4|14383.9|14385.4|14383.9|14385.4|14383.9|14385.4|14383.9|14
1655728870000|2022-06-20 12:41:10|14384.4|14382.9|14384.4|14382.9|14384.4|14382.9|14384.4|14382.9|206
1655728880000|2022-06-20 12:41:20||14381.9||14381.9||14381.9||14381.9|187
1655728890000|2022-06-20 12:41:30|14383.4|14382.9|14384.4|14382.9|14385.4|14382.9|14383.4|14382.9|19
1655728900000|2022-06-20 12:41:40|14383.4|14381.9|14384.4|14382.9|14384.4|14382.9|14383.4|14381.9|16
1655728910000|2022-06-20 12:41:50|14383.4|14381.9|14385.4|14383.9|14385.4|14383.9|14383.4|14381.9|98
1655728920000|2022-06-20 12:42:00|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|14383.4|14381.9|12
1655728930000|2022-06-20 12:42:10|14382.4|14379.9|14380.4|14378.9|14382.4|14380.9|14379.5|14378|281
1655728940000|2022-06-20 12:42:20|14381.4|14377.9|14380.4|14378.9|14381.4|14378.9|14379.4|14377.9|55
1655728950000|2022-06-20 12:42:30|14380.3|14378.8|14380.4|14378.9|14380.4|14378.9|14379.4|14377.9|51
1655728960000|2022-06-20 12:42:40|14379.4|14377.9|14379.4|14377.9|14379.4|14378.9|14379.4|14377.9|23
1655728970000|2022-06-20 12:42:50|14380.4|14378.9|14382.4|14380.9|14382.4|14380.9|14379.4|14377.9|58
1655728980000|2022-06-20 12:43:00|14382.2|14380.7|14381.4|14379.9|14382.4|14380.9|14380.4|14378.9|36
1655728990000|2022-06-20 12:43:10|14382.4|14380.9|14383.4|14381.9|14383.4|14381.9|14382.4|14380.9|102
1655729000000|2022-06-20 12:43:20|14383.5|14382|14383.4|14381.9|14384.4|14382.9|14383.4|14381.9|22
1655729010000|2022-06-20 12:43:30|14382.4|14380.9|14382.4|14379.9|14382.4|14380.9|14381.4|14379.9|118
1655729020000|2022-06-20 12:43:40|14381.4|14380.9|14381.4|14379.9|14382.4|14380.9|14381.4|14379.9|1
1655729040000|2022-06-20 12:44:00|14382.4|14380.9|14382.4|14380.9|14382.4|14380.9|14382.4|14380.9|11
1655729050000|2022-06-20 12:44:10|14381.4|14379.9|14381.4|14379.9|14381.4|14379.9|14381.4|14379.9|15
1655729060000|2022-06-20 12:44:20|14380.4|14378.9|14381.4|14379.9|14382.4|14380.9|14380.4|14378.9|517
1655729070000|2022-06-20 12:44:30|14382.2|14380.7|14381.4|14379.9|14382.4|14380.7|14381.4|14379.9|20
1655729080000|2022-06-20 12:44:40|14382.3|14379.8|14381.4|14379.9|14382.3|14379.9|14381.4|14379.8|8
1655729090000|2022-06-20 12:44:50|14381.5|14380|14381.4|14379.9|14382.4|14380|14381.4|14379.9|11
1655729100000|2022-06-20 12:45:00|||||||||36
1655729120000|2022-06-20 12:45:20|14382.4|14378.9|14380.4|14378.9|14382.4|14378.9|14380.4|14378.9|94
1655729130000|2022-06-20 12:45:30|||||||||6
1655729140000|2022-06-20 12:45:40|||||||||34
1655729160000|2022-06-20 12:46:00|||||||||33
1655729170000|2022-06-20 12:46:10|14379.5|14378|14380.4|14378.9|14380.4|14378.9|14379.4|14377.9|60
1655729180000|2022-06-20 12:46:20|14379.4|14377.9|14378.4|14376.9|14379.4|14377.9|14378.4|14376.9|114
1655729190000|2022-06-20 12:46:30|||||||||5
1655729200000|2022-06-20 12:46:40|14377.4|14375.9|14378.4|14376.9|14378.4|14376.9|14377.4|14375.9|4
1655729210000|2022-06-20 12:46:50|14378.2|14376.7|14377.4|14375.9|14378.2|14376.7|14377.4|14375.9|13
1655729220000|2022-06-20 12:47:00|14378.4|14376.9|14376.4|14374.9|14378.4|14376.9|14376.4|14374.9|89
1655729230000|2022-06-20 12:47:10|14375.4|14373.9|14376.4|14374.9|14376.4|14374.9|14375.4|14373.9|36
1655729240000|2022-06-20 12:47:20|14376.3|14373.8|14373.4|14371.9|14376.4|14374.9|14372.4|14370.9|578
1655729250000|2022-06-20 12:47:30|14372.4|14370.9|14372.4|14370.9|14373.4|14371.9|14372.4|14370.8|84
1655729260000|2022-06-20 12:47:40|14371.4|14369.9|14372.4|14369.9|14372.4|14370.9|14371.4|14369.9|117
1655729270000|2022-06-20 12:47:50|14372.3|14369.8|14372.4|14370.9|14372.4|14370.9|14371.4|14369.8|70
1655729280000|2022-06-20 12:48:00|14371.4|14369.9|14370.4|14368.9|14371.4|14369.9|14369.4|14367.9|235
1655729290000|2022-06-20 12:48:10|14371.2|14369.7|14371.4|14369.9|14371.4|14369.9|14371.2|14368.9|27
1655729300000|2022-06-20 12:48:20|14372.3|14370.8|14374.4|14372.9|14375.4|14373.9|14372.3|14370.8|90
1655729310000|2022-06-20 12:48:30|14375.4|14373.9|14375.4|14373.9|14375.4|14373.9|14374.4|14372.4|63
1655729320000|2022-06-20 12:48:40|14375.2|14373.7|14374.4|14372.9|14375.4|14373.9|14374.2|14372.7|91
1655729330000|2022-06-20 12:48:50|14373.4|14371.9|14373.4|14371.9|14375.4|14373.9|14373.4|14371.9|210
1655729340000|2022-06-20 12:49:00|14374.3|14371.8|14371.4|14369.9|14374.4|14371.9|14371.4|14369.9|55
1655729350000|2022-06-20 12:49:10|14372.4|14370.9|14372.4|14370.9|14372.4|14370.9|14372.4|14370.9|23
1655729360000|2022-06-20 12:49:20|14372.3|14370.8|14371.4|14369.9|14372.3|14370.8|14371.4|14369.9|26
1655729370000|2022-06-20 12:49:30|14371.5|14370|14372.4|14370.9|14372.4|14370.9|14371.5|14370|194
1655729380000|2022-06-20 12:49:40|14373.3|14370.8|14372.4|14370.9|14373.3|14370.9|14372.4|14370.8|101
1655729390000|2022-06-20 12:49:50|14371.6|14369.1|14371.4|14369.9|14371.6|14369.9|14370.4|14368.9|255
1655729400000|2022-06-20 12:50:00|14372.4|14370.9|14371.4|14369.9|14372.4|14370.9|14371.3|14369.8|107
1655729410000|2022-06-20 12:50:10|14371.3|14369.8|14370.4|14368.9|14371.4|14369.9|14370.4|14368.8|28
1655729420000|2022-06-20 12:50:20|14369.5|14368|14371.4|14368.9|14371.4|14369.9|14369.5|14368|190
1655729430000|2022-06-20 12:50:30|14370.4|14369.9|14371.4|14368.9|14371.4|14369.9|14370.4|14368.9|5
1655729440000|2022-06-20 12:50:40|14370.4|14368|14370.4|14368.9|14370.4|14368.9|14369.5|14368|86
1655729450000|2022-06-20 12:50:50|14370.3|14368.8|14369.4|14367.9|14370.4|14368.8|14369.4|14367.8|83
1655729460000|2022-06-20 12:51:00|14370.4|14366.9|14368.4|14366.9|14370.4|14366.9|14368.4|14366.9|33
1655729470000|2022-06-20 12:51:10|14369.4|14366.8|14369.4|14366.9|14369.8|14367.9|14368.4|14366.8|133
1655729480000|2022-06-20 12:51:20|14368.4|14366.8|14367.4|14365.9|14368.4|14366.8|14367.4|14365.9|39
1655729490000|2022-06-20 12:51:30|14367.2|14365.7|14368.4|14366.9|14368.4|14366.9|14367.2|14365.7|139
1655729500000|2022-06-20 12:51:40|14367.4|14365.9|14366.4|14364.9|14368.4|14366.9|14366.4|14364.9|115
1655729510000|2022-06-20 12:51:50|14367.3|14365.8|14366.3|14364.8|14367.3|14365.8|14365.3|14363.8|63
1655729520000|2022-06-20 12:52:00|14365.3|14363.8|14365.3|14363.8|14365.3|14363.8|14365.3|14363.8|74
1655729530000|2022-06-20 12:52:10|14366.2|14364.7|14365.3|14363.8|14366.2|14364.7|14364.3|14362.8|210
1655729540000|2022-06-20 12:52:20|14364.5|14363|14364.3|14362.8|14364.5|14363|14364.3|14362.8|130
1655729550000|2022-06-20 12:52:30|14364.2|14362.7|14363.3|14361.8|14364.3|14362.8|14363.3|14361.8|521
1655729560000|2022-06-20 12:52:40|14364.3|14362.8|14363.3|14361.8|14364.3|14362.8|14363.3|14361.8|153
1655729570000|2022-06-20 12:52:50|14362.3|14360.8|14361.3|14359.8|14362.3|14360.8|14361.3|14358.8|139
1655729580000|2022-06-20 12:53:00|14360.4|14358.9|14361.3|14359.8|14361.3|14359.8|14360.3|14358.8|56
1655729590000|2022-06-20 12:53:10|14362.3|14360.8|14362.3|14359.8|14362.3|14360.8|14361.3|14359.8|158
1655729600000|2022-06-20 12:53:20|14361.3|14360.8|14363.3|14361.8|14363.3|14361.8|14361.3|14360.8|34
1655729610000|2022-06-20 12:53:30|14362.3|14360.8|14362.3|14360.8|14363.3|14361.8|14362.3|14360.8|138
1655729620000|2022-06-20 12:53:40|14362.4|14359.9|14360.3|14358.8|14362.4|14359.9|14360.3|14358.8|203
1655729630000|2022-06-20 12:53:50|14359.3|14357.8|14357.3|14355.8|14359.3|14357.8|14357.3|14354.8|184
1655729640000|2022-06-20 12:54:00|14358.3|14356.8|14358.3|14356.8|14358.4|14356.8|14357.3|14355.8|90
1655729650000|2022-06-20 12:54:10|14360.3|14358.8|14360.3|14358.8|14360.3|14358.8|14359.3|14357.8|130
1655729660000|2022-06-20 12:54:20|14360.4|14358.9|14361.3|14359.8|14361.3|14359.8|14360.3|14358.8|50
1655729670000|2022-06-20 12:54:30|14360.5|14359|14363.3|14361.8|14363.3|14361.8|14360.5|14359|162
1655729680000|2022-06-20 12:54:40|14363.4|14360.9|14362.3|14360.8|14364.3|14361.9|14362.3|14360.8|2412
1655729690000|2022-06-20 12:54:50|14361.4|14359.9|14360.3|14358.8|14362.3|14360.7|14360.3|14358.8|131
1655729700000|2022-06-20 12:55:00|14361.3|14358.9|14361.3|14359.8|14361.3|14359.8|14360.3|14358.8|30
1655729710000|2022-06-20 12:55:10|14360.4|14358.8|14360.3|14358.8|14360.4|14358.9|14360.3|14358.8|371
1655729720000|2022-06-20 12:55:20|14359.3|14356.8|14357.3|14355.8|14359.3|14356.8|14357.3|14355.8|128
1655729730000|2022-06-20 12:55:30|14358.3|14354.8|14357.3|14355.8|14358.3|14356.8|14356.3|14354.8|203
1655729740000|2022-06-20 12:55:40|14356.3|14354.8|14355.3|14353.8|14356.3|14354.8|14355.3|14352.8|175
1655729750000|2022-06-20 12:55:50|14355.4|14352.8|14355.3|14353.8|14355.4|14353.9|14355.3|14352.8|41
1655729760000|2022-06-20 12:56:00|14356.3|14355.8|14356.3|14354.8|14357.3|14355.8|14355.3|14354.8|247
1655729770000|2022-06-20 12:56:10|14356.4|14354.9|14355.3|14353.8|14356.4|14354.9|14355.3|14353.8|168
1655729780000|2022-06-20 12:56:20|14354.3|14352.8|14355.4|14353.9|14355.4|14353.9|14353.3|14351.8|314
1655729790000|2022-06-20 12:56:30|14355.3|14353.8|14356.3|14354.8|14356.3|14354.8|14355.3|14353.8|91
1655729800000|2022-06-20 12:56:40|14355.3|14353.8|14356.3|14354.8|14356.3|14354.8|14355.3|14353.8|109
1655729810000|2022-06-20 12:56:50|14356.4|14354.9|14356.3|14354.8|14357.3|14355.8|14356.3|14353.8|128
1655729820000|2022-06-20 12:57:00|14356.4|14354.9|14358.3|14356.8|14358.3|14356.8|14356.3|14354.8|25
1655729830000|2022-06-20 12:57:10|14359.3|14357.8|14359.3|14357.8|14359.3|14357.8|14359.3|14356.8|62
1655729840000|2022-06-20 12:57:20|14360.3|14358.8|14362.3|14359.8|14362.3|14359.9|14359.3|14357.8|48
1655729850000|2022-06-20 12:57:30|14361.4|14359.9|14362.3|14360.8|14362.3|14360.8|14361.3|14359.8|200
1655729860000|2022-06-20 12:57:40|14363.3|14361.8|14364.3|14362.8|14364.3|14362.8|14362.3|14360.8|288
1655729870000|2022-06-20 12:57:50|14363.3|14361.8|14363.3|14361.8|14363.3|14361.8|14362.3|14360.8|107
1655729880000|2022-06-20 12:58:00|14364.3|14362.8|14362.3|14360.8|14364.3|14362.8|14362.3|14360.8|256
1655729890000|2022-06-20 12:58:10|14363.3|14361.8|14362.3|14360.8|14364.3|14362.8|14362.3|14360.8|73
1655729900000|2022-06-20 12:58:20|14363.3|14361.8|14363.3|14361.8|14364.3|14362.8|14363.3|14361.8|206
1655729910000|2022-06-20 12:58:30|14362.4|14360.9|14363.3|14361.8|14363.3|14361.8|14362.3|14360.8|43
1655729920000|2022-06-20 12:58:40|14364.3|14362.8|14364.3|14361.8|14364.3|14362.8|14364.3|14361.8|78
1655729930000|2022-06-20 12:58:50|14363.3|14362.8|14364.3|14361.8|14364.3|14362.8|14363.3|14361.8|37
1655729940000|2022-06-20 12:59:00|14363.3|14362.8|14365.3|14363.8|14365.3|14363.8|14363.3|14362.8|70
1655729950000|2022-06-20 12:59:10|14364.3|14362.8|14365.3|14363.8|14365.3|14363.8|14364.3|14362.8|89
1655729960000|2022-06-20 12:59:20|14364.3|14362.8|14364.3|14362.8|14365.2|14363.7|14364.3|14361.8|104
1655729970000|2022-06-20 12:59:30|14364.5|14363|14364.3|14362.8|14364.5|14363|14364.3|14362.8|16
1655729980000|2022-06-20 12:59:40|14363.3|14361.8|14364.3|14361.8|14364.3|14362.8|14363.3|14361.8|24
1655729990000|2022-06-20 12:59:50|14363.4|14361.9|14362.3|14360.8|14363.4|14361.9|14361.3|14359.8|48
1655730000000|2022-06-20 13:00:00|14361.3|14359.8|14362.3|14360.8|14363.3|14360.8|14361.3|14359.8|213
1655730010000|2022-06-20 13:00:10|14361.3|14359.8|14360.3|14357.8|14361.3|14359.8|14360.3|14357.8|40
1655730020000|2022-06-20 13:00:20|14359.3|14358.8|14359.3|14357.8|14360.4|14358.8|14359.3|14357.8|1
1655730030000|2022-06-20 13:00:30|14360.3|14358.8|14360.3|14358.8|14361.3|14358.9|14360.3|14358.8|30
1655730040000|2022-06-20 13:00:40|14361.3|14359.8|14359.3|14357.8|14361.3|14359.8|14358.3|14356.8|63
1655730050000|2022-06-20 13:00:50|14359.5|14358|14360.3|14358.8|14360.3|14358.8|14359.5|14358|109
1655730060000|2022-06-20 13:01:00|14361.3|14359.8|14362.4|14359.9|14362.4|14360.8|14361.3|14359.8|144
1655730070000|2022-06-20 13:01:10|14362.3|14359.8|14361.3|14358.8|14363.3|14360.8|14360.3|14358.8|91
1655730080000|2022-06-20 13:01:20|14360.3|14359.8|14361.3|14359.8|14361.5|14360|14360.3|14358.8|180
1655730090000|2022-06-20 13:01:30|14362.2|14360.7|14362.3|14359.8|14362.4|14360.8|14361.3|14359.8|74
1655730100000|2022-06-20 13:01:40|14362.4|14360.8|14364.3|14361.8|14364.3|14361.8|14362.3|14360.8|61
1655730110000|2022-06-20 13:01:50|14363.4|14361.9|14365.3|14363.8|14365.3|14363.8|14363.4|14361.8|64
1655730120000|2022-06-20 13:02:00|14364.5|14363|14365.3|14363.8|14366.4|14364.8|14364.5|14362.9|76
1655730130000|2022-06-20 13:02:10|14366.3|14364.8|14365.3|14363.8|14367.3|14365.8|14365.3|14363.8|84
1655730140000|2022-06-20 13:02:20|||||||||2
1655730150000|2022-06-20 13:02:30|14364.5|14363|14363.3|14361.8|14364.5|14363|14363.3|14361.8|291
1655730160000|2022-06-20 13:02:40|14364.3|14362.8|14364.3|14362.8|14364.3|14362.8|14364.3|14362.8|15
1655730170000|2022-06-20 13:02:50|||||||||15
1655730180000|2022-06-20 13:03:00|14365.3|14362.9|14364.3|14362.8|14365.3|14362.9|14364.3|14362.8|421
1655730190000|2022-06-20 13:03:10|14364.2|14362.7|14365.3|14362.8|14365.3|14362.9|14364.2|14362.7|95
1655730200000|2022-06-20 13:03:20|14366.3|14363.8|14366.3|14364.8|14366.3|14364.8|14366.3|14363.8|185
1655730210000|2022-06-20 13:03:30|14365.3|14363.8|14367.3|14365.8|14370.2|14368.7|14365.3|14363.8|86
1655730220000|2022-06-20 13:03:40|14366.3|14364.8|14367.3|14364.8|14368.4|14366.8|14365.3|14363.8|67
1655730230000|2022-06-20 13:03:50|14366.4|14364.9|14369.3|14367.8|14369.3|14367.8|14366.4|14364.8|22
1655730240000|2022-06-20 13:04:00|14368.3|14366.8|14368.3|14365.8|14369.3|14367.8|14368.3|14365.8|125
1655730250000|2022-06-20 13:04:10|14367.3|14366.8|14365.3|14362.8|14367.3|14366.8|14364.3|14362.8|266
1655730260000|2022-06-20 13:04:20|14364.3|14363.8|14362.3|14359.8|14365.3|14363.8|14361.3|14359.8|35
1655730270000|2022-06-20 13:04:30|14363.3|14360.8|14362.3|14360.8|14363.4|14361.8|14362.3|14360.8|61
1655730280000|2022-06-20 13:04:40|14361.5|14360|14360.3|14358.8|14362.3|14360|14360.3|14358.8|155
1655730290000|2022-06-20 13:04:50|14361.3|14358.9|14360.3|14358.8|14361.4|14359.8|14359.3|14357.8|25
1655730300000|2022-06-20 13:05:00|14361.3|14357.8|14360.3|14358.8|14361.3|14359.8|14360.3|14357.8|25
1655730310000|2022-06-20 13:05:10|14361.3|14359.8|14363.3|14360.8|14364.3|14361.8|14361.3|14359.8|207
1655730320000|2022-06-20 13:05:20|14362.5|14361.8|14359.3|14357.8|14362.5|14361.8|14359.3|14357.8|186
1655730330000|2022-06-20 13:05:30|14357.3|14355.8|14358.3|14356.8|14358.4|14356.8|14357.3|14355.8|109
1655730340000|2022-06-20 13:05:40|14358.4|14355.9|14358.3|14356.8|14358.4|14356.8|14358.3|14355.9|81
1655730350000|2022-06-20 13:05:50||14355.8||14356.8||14356.8||14355.8|38
1655730360000|2022-06-20 13:06:00|14359.3|14357.8|14359.3|14357.8|14359.3|14357.8|14359.3|14357.8|74
1655730370000|2022-06-20 13:06:10|14360.3|14358.8|14361.3|14359.8|14362.3|14360.8|14360.3|14358.8|191
1655730380000|2022-06-20 13:06:20||14358.8||14358.8||14359.8||14358.8|247
1655730390000|2022-06-20 13:06:30|14361.5|14359.8|14358.3|14356.8|14362.3|14360.8|14358.3|14356.8|167
1655730400000|2022-06-20 13:06:40|14357.5|14356|14356.3|14353.8|14357.5|14356|14355.3|14353.8|150
1655730410000|2022-06-20 13:06:50|14355.4|14354.8|14355.3|14353.8|14356.3|14354.8|14355.3|14353.8|110
1655730420000|2022-06-20 13:07:00|14356.3|14354.8|14358.3|14356.8|14358.3|14356.8|14355.3|14353.8|232
1655730430000|2022-06-20 13:07:10|14357.3|14355.8|14358.3|14356.8|14359.3|14357.8|14357.3|14355.8|84
1655730440000|2022-06-20 13:07:20|14357.3|14355.8|14356.3|14354.8|14357.3|14355.8|14356.3|14354.8|183
1655730450000|2022-06-20 13:07:30|14355.3|14353.8|14355.3|14353.8|14356.3|14354.8|14355.3|14353.8|86
1655730460000|2022-06-20 13:07:40||14352.8||14353.8||14353.8||14352.8|51
1655730470000|2022-06-20 13:07:50|14355.2|14353.7|14347.3|14345.8|14355.2|14353.7|14347.3|14345.8|226
1655730480000|2022-06-20 13:08:00|14346.3|14344.8|14343.3|14341.8|14348.3|14346.8|14343.3|14341.8|317
1655730490000|2022-06-20 13:08:10|14342.3|14340.8|14345.3|14343.8|14347.3|14345.8|14342.3|14340.8|597
1655730500000|2022-06-20 13:08:20|14346.2|14344.7|14345.3|14343.8|14346.2|14344.7|14343.3|14341.8|82
1655730510000|2022-06-20 13:08:30|14346.3|14344.8|14345.3|14343.8|14346.4|14344.8|14344.3|14342.8|188
1655730520000|2022-06-20 13:08:40|14344.3|14342.8|14342.3|14340.8|14345.3|14343.8|14342.3|14340.8|186
1655730530000|2022-06-20 13:08:50|14341.3|14339.8|14336.5|14335|14341.3|14339.8|14336.5|14335|323
1655730540000|2022-06-20 13:09:00|14336.3|14334.8|14339.3|14337.8|14339.3|14337.8|14335.3|14333.8|289
1655730550000|2022-06-20 13:09:10|14338.3|14336.8|14341.3|14339.8|14341.3|14339.8|14338.3|14336.8|67
1655730560000|2022-06-20 13:09:20|14342.3|14340.8|14345.3|14343.8|14345.3|14343.8|14342.3|14340.8|221
1655730570000|2022-06-20 13:09:30|14346.2|14344.7|14345.3|14343.8|14346.3|14344.8|14345.3|14343.8|167
1655730580000|2022-06-20 13:09:40|14346.2|14344.7|14345.3|14343.8|14346.3|14344.8|14345.3|14343.8|132
1655730590000|2022-06-20 13:09:50|14346.3|14344.8|14342.3|14340.8|14346.3|14344.8|14342.3|14340.8|46
1655730600000|2022-06-20 13:10:00|14342.5|14341|14343.3|14341.8|14344.4|14342.8|14342.5|14341|155
1655730610000|2022-06-20 13:10:10|14344.2|14342.7|14344.3|14342.8|14344.3|14342.8|14343.3|14340.8|100
1655730620000|2022-06-20 13:10:20|14344.2|14342.7|14344.3|14342.8|14344.4|14342.8|14343.3|14341.8|17
1655730630000|2022-06-20 13:10:30|14345.3|14343.8|14346.3|14344.8|14347.3|14345.8|14345.3|14343.8|121
1655730640000|2022-06-20 13:10:40|14345.5|14344|14347.3|14345.8|14347.3|14345.8|14345.3|14343.8|84
1655730650000|2022-06-20 13:10:50|14346.5|14345|14346.3|14344.8|14347.3|14345.8|14346.3|14344.8|70
1655730660000|2022-06-20 13:11:00|14347.2|14345.7|14346.3|14344.8|14347.2|14345.7|14346.3|14344.8|211
1655730670000|2022-06-20 13:11:10|14345.3|14343.8|14345.3|14343.8|14345.3|14344.8|14345.3|14343.8|64
1655730680000|2022-06-20 13:11:20|||||||||9
1655730690000|2022-06-20 13:11:30|14346.3|14344.8|14349.3|14347.8|14349.3|14347.8|14346.3|14344.8|92
1655730700000|2022-06-20 13:11:40|14349.2|14347.7|14347.3|14345.8|14349.2|14347.7|14346.2|14343.8|77
1655730710000|2022-06-20 13:11:50|14346.4|14344.9|14346.3|14344.8|14347.3|14345.8|14346.3|14344.8|23
1655730720000|2022-06-20 13:12:00|14347.3|14345.8|14345.3|14343.8|14347.3|14345.8|14344.3|14342.8|70
1655730730000|2022-06-20 13:12:10|14346.3|14344.8|14348.3|14346.8|14348.3|14346.8|14346.3|14344.8|31
1655730740000|2022-06-20 13:12:20|14349.2|14347.7|14350.3|14348.8|14350.3|14348.8|14348.3|14346.7|290
1655730750000|2022-06-20 13:12:30|14349.3|14347.8|14348.3|14346.8|14349.3|14347.8|14348.3|14346.8|61
1655730760000|2022-06-20 13:12:40|14348.4|14346.9|14350.3|14348.8|14350.3|14348.8|14348.3|14346.8|39
1655730770000|2022-06-20 13:12:50|14349.3|14347.8|14349.3|14347.8|14349.3|14347.8|14348.3|14346.8|70
1655730780000|2022-06-20 13:13:00|14350.4|14347.9|14349.3|14347.8|14350.4|14348.8|14349.3|14347.8|81
1655730790000|2022-06-20 13:13:10|14350.3|14348.8|14350.3|14347.8|14350.3|14348.8|14350.2|14347.7|31
1655730800000|2022-06-20 13:13:20|14351.2|14348.7|14351.3|14349.8|14353.3|14350.9|14350.3|14348.7|154
1655730810000|2022-06-20 13:13:30|14350.3|14348.8|14351.3|14349.8|14351.4|14349.8|14350.3|14348.8|31
1655730820000|2022-06-20 13:13:40|14351.2|14349.7|14350.3|14348.8|14351.2|14349.7|14350.3|14348.8|22
1655730830000|2022-06-20 13:13:50|14351.3|14349.8|14350.3|14348.8|14351.3|14349.8|14350.3|14348.8|37
1655730850000|2022-06-20 13:14:10|14349.3|14347.8|14349.3|14347.8|14349.3|14347.8|14349.3|14347.8|79
1655730860000|2022-06-20 13:14:20|14350.2|14348.7|14350.3|14348.8|14350.3|14348.8|14350.2|14347.8|13
1655730870000|2022-06-20 13:14:30|14350.2|14347.8|14350.3|14348.8|14350.3|14348.8|14350.2|14347.8|12
1655730880000|2022-06-20 13:14:40|14349.3|14347.8|14351.3|14349.8|14351.3|14349.8|14349.3|14347.8|173
1655730890000|2022-06-20 13:14:50|14350.3|14348.8|14349.3|14347.8|14350.3|14348.8|14349.3|14347.8|31
1655730900000|2022-06-20 13:15:00|14348.3|14346.8|14348.3|14346.8|14349.3|14347.8|14348.3|14346.8|61
1655730910000|2022-06-20 13:15:10|14349.3|14347.8|14349.3|14347.8|14349.3|14347.8|14349.3|14347.8|109
1655730920000|2022-06-20 13:15:20|14350.3|14348.8|14350.3|14348.8|14350.3|14348.8|14350.3|14348.8|155
1655730930000|2022-06-20 13:15:30|14350.2|14348.7|14351.3|14349.8|14352.2|14350.7|14349.3|14347.8|216
1655730940000|2022-06-20 13:15:40|14352.3|14350.7|14353.3|14351.8|14353.4|14351.8|14352.2|14350.7|61
1655730950000|2022-06-20 13:15:50|14354.3|14352.8|14354.3|14352.8|14355.3|14353.8|14354.3|14352.8|115
1655730960000|2022-06-20 13:16:00|14353.4|14351.9|14354.3|14352.8|14354.3|14352.8|14353.3|14351.8|52
1655730970000|2022-06-20 13:16:10|14354.2|14352.7|14355.3|14353.8|14355.3|14353.8|14354.2|14352.7|122
1655730980000|2022-06-20 13:16:20|14354.3|14352.8|14356.3|14353.8|14356.3|14354.8|14354.3|14352.8|113
1655730990000|2022-06-20 13:16:30|14356.2|14353.7|14355.3|14353.8|14356.3|14353.8|14355.3|14353.7|10
1655731000000|2022-06-20 13:16:40|14355.2|14352.8|14354.3|14352.8|14355.3|14353.8|14354.3|14352.7|49
1655731010000|2022-06-20 13:16:50|14354.2|14351.8|14354.3|14352.8|14354.3|14352.8|14354.2|14351.8|40
1655731020000|2022-06-20 13:17:00|14355.3|14353.8|14356.3|14354.8|14357.3|14354.8|14355.3|14353.8|30
1655731030000|2022-06-20 13:17:10|14355.3|14353.8|14356.3|14354.8|14356.3|14354.8|14355.3|14353.8|144
1655731040000|2022-06-20 13:17:20|14357.3|14355.8|14360.3|14358.8|14360.3|14358.8|14357.3|14355.8|12
1655731050000|2022-06-20 13:17:30|14361.3|14359.8|14361.3|14358.8|14361.4|14359.8|14360.3|14358.8|527
1655731060000|2022-06-20 13:17:40|14360.3||14360.3||14360.3||14360.3||70
1655731070000|2022-06-20 13:17:50|14359.3|14357.8|14358.3|14356.8|14359.4|14357.8|14358.3|14356.7|63
1655731080000|2022-06-20 13:18:00|14360.2|14357.7|14358.3|14356.8|14360.2|14357.8|14358.3|14356.8|161
1655731090000|2022-06-20 13:18:10|||||||||40
1655731100000|2022-06-20 13:18:20|14357.4|14355.9|14358.3|14356.8|14358.3|14356.8|14357.3|14355.8|88
1655731110000|2022-06-20 13:18:30||14355.8||14355.8||14355.8||14355.8|49
1655731120000|2022-06-20 13:18:40|14358.2|14356.8|14359.3|14357.8|14359.3|14357.8|14358.2|14355.8|7
1655731130000|2022-06-20 13:18:50|14360.3|14358.8|14359.3|14357.8|14360.3|14358.8|14359.3|14357.8|99
1655731140000|2022-06-20 13:19:00|14358.3|14356.8|14359.3|14357.8|14359.4|14357.8|14358.3|14356.8|362
1655731150000|2022-06-20 13:19:10|||||||||1
1655731160000|2022-06-20 13:19:20|14358.3|14356.8|14357.3|14355.8|14358.3|14356.8|14357.3|14355.8|102
1655731170000|2022-06-20 13:19:30|14358.3|14356.8|14358.3|14356.8|14359.3|14357.7|14358.3|14356.8|80
1655731180000|2022-06-20 13:19:40|14359.3|14357.8|14359.3|14357.8|14359.3|14357.8|14359.3|14357.8|29
1655731190000|2022-06-20 13:19:50|14359.2|14357.7|14359.3|14357.8|14359.3|14357.8|14359.2|14357.7|19
1655731200000|2022-06-20 13:20:00|14360.3|14358.8|14359.3|14357.8|14360.3|14358.8|14359.3|14357.8|2
1655731210000|2022-06-20 13:20:10|14360.3|14358.7|14360.3|14358.8|14360.3|14358.8|14359.4|14357.7|47
1655731220000|2022-06-20 13:20:20|14362.2|14360.7|14362.3|14360.8|14362.3|14360.8|14362.2|14360.7|15
1655731230000|2022-06-20 13:20:30|14361.3|14359.8|14361.3|14359.8|14361.3|14359.8|14360.3|14358.8|21
1655731240000|2022-06-20 13:20:40|14362.3|14360.8|14362.3|14360.8|14362.3|14360.8|14361.3|14359.8|68
1655731250000|2022-06-20 13:20:50||14359.8||14359.8||14360.8||14359.8|20
1655731260000|2022-06-20 13:21:00|14361.3|14360.8|14360.3|14358.8|14362.3|14360.8|14360.3|14358.8|37
1655731270000|2022-06-20 13:21:10|14359.3|14357.8|14357.3|14355.8|14360.3|14358.8|14357.3|14355.8|188
1655731280000|2022-06-20 13:21:20|14356.3|14354.8|14355.3|14353.8|14356.3|14354.8|14355.3|14353.8|60
1655731290000|2022-06-20 13:21:30|14356.2|14354.7|14355.3|14353.8|14356.3|14354.8|14355.3|14353.8|55
1655731300000|2022-06-20 13:21:40|14356.3|14354.8|14356.3|14354.8|14357.3|14355.8|14355.3|14353.8|131
1655731310000|2022-06-20 13:21:50|14357.3|14355.8|14356.3|14354.8|14357.3|14355.8|14356.3|14354.7|92
1655731320000|2022-06-20 13:22:00||14353.8||14353.8||14353.8||14353.8|4
1655731330000|2022-06-20 13:22:10|14355.4|14353.9|14357.3|14355.8|14357.3|14355.8|14355.4|14353.8|75
1655731340000|2022-06-20 13:22:20|14357.2|14354.7|14357.2|14354.7|14357.3|14355.8|14356.3|14354.7|46
1655731350000|2022-06-20 13:22:30|14357.3|14354.8|14358.3|14356.8|14358.4|14356.8|14356.3|14354.8|30
1655731360000|2022-06-20 13:22:40|14357.3|14355.8|14357.3|14354.8|14357.3|14355.8|14356.3|14354.8|18
1655731370000|2022-06-20 13:22:50|14356.4|14355.8|14356.3|14354.8|14357.3|14355.8|14356.3|14354.8|74
1655731380000|2022-06-20 13:23:00|14355.3|14353.8|14354.3|14352.8|14356.3|14354.8|14354.3|14352.8|109
1655731390000|2022-06-20 13:23:10|14355.3|14353.8|14356.3|14353.8|14356.3|14354.7|14354.3|14353.8|56
1655731400000|2022-06-20 13:23:20|14355.3|14354.8|14355.3|14353.8|14355.3|14354.8|14355.3|14353.8|18
1655731410000|2022-06-20 13:23:30|14356.2|14354.7|14356.3|14353.8|14357.3|14355.8|14355.3|14353.8|69
1655731420000|2022-06-20 13:23:40|14355.3|14354.8|14354.3|14351.8|14355.3|14354.8|14353.3|14351.7|44
1655731430000|2022-06-20 13:23:50|14354.2|14351.7|14351.3|14349.8|14354.2|14351.8|14351.3|14349.7|142
1655731440000|2022-06-20 13:24:00|14350.3|14348.8|14352.3|14350.8|14352.3|14350.8|14350.3|14348.8|120
1655731450000|2022-06-20 13:24:10|14351.3|14349.8|14351.3|14349.8|14351.3|14349.8|14350.3|14348.8|26
1655731460000|2022-06-20 13:24:20|14351.2|14348.8|14351.3|14349.8|14351.3|14349.8|14351.2|14348.8|54
1655731470000|2022-06-20 13:24:30|14350.3|14348.8|14351.2|14349.7|14351.3|14349.8|14350.3|14348.8|41
1655731480000|2022-06-20 13:24:40|14350.3|14348.8|14350.3|14348.8|14351.3|14349.8|14350.3|14348.8|68
1655731490000|2022-06-20 13:24:50|14349.3|14347.8|14349.3|14347.8|14349.3|14347.8|14349.3|14347.8|13
1655731500000|2022-06-20 13:25:00|14348.3|14346.8|14345.3|14343.8|14348.3|14346.8|14345.3|14343.8|285
1655731510000|2022-06-20 13:25:10|14346.3|14344.8|14346.3|14344.8|14346.3|14344.8|14346.3|14344.8|109
1655731520000|2022-06-20 13:25:20|||||||||5
1655731530000|2022-06-20 13:25:30|14346.2|14344.7|14345.3|14343.8|14346.3|14344.8|14345.2|14343.7|153
1655731540000|2022-06-20 13:25:40|14346.3|14342.8|14346.3|14343.8|14346.3|14343.8|14346.3|14342.8|361
1655731550000|2022-06-20 13:25:50|14345.3|14344.8|14346.3|14344.8|14347.2|14344.9|14345.3|14344.7|74
1655731560000|2022-06-20 13:26:00|14347.3|14345.8|14347.4|14344.9|14347.4|14345.8|14346.3|14344.8|154
1655731570000|2022-06-20 13:26:10|14347.3|14345.8|14348.3|14346.8|14349.3|14347.8|14347.3|14345.8|161
1655731590000|2022-06-20 13:26:30|14348.4|14345.9|14347.4|14344.9|14348.4|14345.9|14346.3|14344.8|31
1655731600000|2022-06-20 13:26:40|14347.3|14345.8|14347.3|14345.8|14347.4|14345.9|14347.3|14345.8|88
1655731610000|2022-06-20 13:26:50|14346.4|14343.9|14346.3|14344.8|14346.4|14344.9|14346.3|14343.9|479
1655731620000|2022-06-20 13:27:00|14345.3|14343.8|14346.3|14343.8|14346.3|14343.9|14345.3|14343.8|85
1655731630000|2022-06-20 13:27:10|14345.3|14344.8|14344.3|14342.8|14345.3|14344.8|14344.3|14342.8|60
1655731640000|2022-06-20 13:27:20|14343.3|14341.8|14344.3|14342.8|14344.3|14342.8|14343.3|14341.8|75
1655731650000|2022-06-20 13:27:30|14345.1|14343.6|14344.3|14342.8|14345.1|14343.6|14344.3|14341.8|33
1655731660000|2022-06-20 13:27:40|14343.3|14341.8|14343.3|14341.8|14343.3|14341.8|14343.3|14341.8|36
1655731670000|2022-06-20 13:27:50|14344.2|14341.7|14343.3|14341.8|14344.2|14341.8|14343.3|14341.7|47
1655731680000|2022-06-20 13:28:00|14344.3|14342.8|14343.3|14341.8|14344.3|14342.8|14343.3|14341.8|70
1655731690000|2022-06-20 13:28:10|14344.3|14341.9|14344.3|14342.8|14344.3|14342.8|14343.3|14341.8|33
1655731700000|2022-06-20 13:28:20|14343.3|14341.8|14344.3|14342.8|14344.3|14342.8|14343.3|14341.8|41
1655731710000|2022-06-20 13:28:30|14343.3|14341.8|14343.3|14341.8|14343.3|14341.8|14343.3|14341.8|411
1655731720000|2022-06-20 13:28:40|14342.3|14340.8|14344.3|14342.8|14344.3|14342.8|14342.3|14340.8|115
1655731730000|2022-06-20 13:28:50|14345.3|14341.8|14344.3|14342.8|14345.3|14342.8|14344.3|14341.8|73
1655731740000|2022-06-20 13:29:00|14343.3|14341.8|14336.3|14334.8|14343.3|14341.8|14336.3|14334.8|173
1655731750000|2022-06-20 13:29:10|14335.3|14333.8|14333.3|14331.8|14335.3|14333.8|14333.3|14331.8|1123
1655731760000|2022-06-20 13:29:20|14334.3|14332.8|14336.3|14333.8|14336.3|14333.8|14334.3|14332.8|272
1655731770000|2022-06-20 13:29:30|14335.3|14334.8|14334.3|14331.8|14335.3|14334.8|14333.3|14331.8|244
1655731780000|2022-06-20 13:29:40|14333.4|14331.9|14337.3|14335.8|14337.3|14335.8|14333.3|14331.8|122
1655731790000|2022-06-20 13:29:50|14336.3|14334.8|14335.3|14332.8|14337.3|14335.8|14335.2|14332.8|75
1655731800000|2022-06-20 13:30:00|14334.3|14333.8|14334.3|14332.8|14335.3|14333.8|14334.3|14332.8|97
1655731810000|2022-06-20 13:30:10|14333.3|14331.8|14337.3|14335.8|14337.3|14335.8|14332.3|14330.8|205
1655731820000|2022-06-20 13:30:20|14336.3|14334.8|14338.3|14336.8|14338.3|14336.8|14335.3|14333.8|555
1655731830000|2022-06-20 13:30:30|14339.3|14337.8|14346.3|14344.8|14346.3|14344.8|14339.3|14337.8|180
1655731840000|2022-06-20 13:30:40|14347.3|14345.8|14347.3|14345.8|14348.3|14346.8|14345.3|14343.8|149
1655731850000|2022-06-20 13:30:50|14346.3|14344.8|14344.3|14342.8|14346.3|14344.8|14343.3|14340.8|215
1655731860000|2022-06-20 13:31:00|14343.3|14341.8|14349.3|14347.8|14349.3|14347.8|14343.3|14341.8|222
1655731870000|2022-06-20 13:31:10|14350.3|14348.8|14354.3|14352.8|14355.3|14352.8|14349.3|14347.8|194
1655731880000|2022-06-20 13:31:20|14353.3|14351.8|14355.3|14353.8|14355.3|14353.8|14353.3|14351.8|138
1655731890000|2022-06-20 13:31:30|14355.2|14352.8|14354.3|14352.8|14355.7|14353.8|14354.3|14352.8|99
1655731900000|2022-06-20 13:31:40|14353.3|14351.8|14351.3|14349.8|14353.3|14351.8|14351.3|14349.7|141
1655731910000|2022-06-20 13:31:50|14350.4|14348.9|14350.3|14348.8|14351.3|14349.8|14349.3|14347.8|361
1655731920000|2022-06-20 13:32:00|14349.3|14347.8|14347.3|14345.8|14349.3|14347.8|14346.3|14344.8|125
1655731930000|2022-06-20 13:32:10|14347.2|14344.8|14346.3|14344.8|14347.3|14345.8|14346.3|14344.8|126
1655731940000|2022-06-20 13:32:20|14345.3|14343.8|14347.3|14345.8|14347.3|14345.8|14345.3|14343.8|79
1655731950000|2022-06-20 13:32:30|14347.2|14344.8|14347.3|14345.8|14347.3|14345.8|14347.1|14344.8|23
1655731960000|2022-06-20 13:32:40|14348.3|14346.8|14349.3|14347.8|14350.3|14348.8|14348.3|14346.8|109
1655731970000|2022-06-20 13:32:50|14348.3|14346.8|14348.3|14346.8|14348.3|14346.8|14348.3|14346.8|2
1655731980000|2022-06-20 13:33:00|14349.3|14347.8|14350.3|14347.8|14350.3|14347.8|14348.3|14346.8|124
1655731990000|2022-06-20 13:33:10|14350.4|14348.8|14352.3|14350.8|14352.3|14350.8|14350.3|14348.8|67
1655732000000|2022-06-20 13:33:20|14353.3|14349.9|14355.3|14353.8|14355.3|14353.8|14351.4|14349.9|116
1655732010000|2022-06-20 13:33:30|14354.3|14352.8|14355.3|14353.8|14355.7|14353.8|14354.3|14352.8|97
1655732020000|2022-06-20 13:33:40|14356.3|14354.7|14357.3|14355.8|14357.3|14355.8|14355.3|14353.8|399
1655732030000|2022-06-20 13:33:50|14356.3|14354.8|14357.3|14355.8|14359.3|14357.2|14355.3|14353.8|457
1655732040000|2022-06-20 13:34:00|14358.3|14355.7|14358.3|14356.8|14358.3|14356.8|14356.3|14354.8|262
1655732050000|2022-06-20 13:34:10|14358.4|14356.9|14358.3|14356.8|14359.3|14357.8|14357.3|14355.8|73
1655732060000|2022-06-20 13:34:20|14360.1|14357.6|14358.3|14355.8|14360.3|14358.8|14358.3|14355.8|452
1655732070000|2022-06-20 13:34:30|14357.3|14356.8|14357.3|14355.8|14358.3|14356.8|14355.3|14353.8|165
1655732080000|2022-06-20 13:34:40|14358.3|14355.7|14355.3|14353.8|14358.3|14355.8|14355.3|14353.8|40
1655732090000|2022-06-20 13:34:50|14356.3|14354.8|14356.3|14354.8|14357.3|14355.8|14355.3|14353.7|400
1655732100000|2022-06-20 13:35:00|14357.3|14355.8|14359.3|14356.8|14359.3|14356.8|14357.2|14355.7|115
1655732110000|2022-06-20 13:35:10|14360.3|14357.8|14359.3|14357.8|14360.3|14357.8|14359.3|14357.8|68
1655732120000|2022-06-20 13:35:20|14359.2|14357.7|14356.3|14353.8|14359.2|14357.7|14356.3|14353.8|131
1655732130000|2022-06-20 13:35:30|14355.3|14352.8|14355.3|14353.8|14355.3|14353.8|14354.3|14352.8|93
1655732140000|2022-06-20 13:35:40|14354.3|14352.8|14353.3|14351.8|14354.3|14352.8|14352.3|14350.8|105
1655732150000|2022-06-20 13:35:50|14354.3|14352.8|14353.3|14351.8|14354.3|14352.8|14353.3|14351.8|9
1655732160000|2022-06-20 13:36:00|14352.3|14350.8|14351.3|14349.8|14352.3|14350.8|14350.3|14348.8|144
1655732170000|2022-06-20 13:36:10|14350.3|14348.8|14350.3|14348.8|14350.3|14348.8|14348.3|14346.8|126
1655732180000|2022-06-20 13:36:20|14349.3|14347.8|14350.3|14348.8|14352.3|14350.8|14349.3|14347.8|63
1655732190000|2022-06-20 13:36:30|14348.3|14346.8|14347.3|14344.8|14349.3|14347.8|14346.3|14344.8|107
1655732200000|2022-06-20 13:36:40|14346.3|14344.9|14349.3|14346.8|14349.3|14346.8|14346.3|14344.9|110
1655732210000|2022-06-20 13:36:50|14349.2|14346.7|14351.3|14349.8|14352.3|14349.8|14347.3|14345.8|140
1655732220000|2022-06-20 13:37:00|14351.4|14349.9|14354.3|14352.8|14354.3|14352.8|14351.4|14349.9|39
1655732230000|2022-06-20 13:37:10|14355.3|14353.8|14356.3|14354.8|14356.3|14354.8|14355.3|14353.8|116
1655732240000|2022-06-20 13:37:20|14357.3|14355.8|14358.3|14356.8|14358.3|14356.8|14355.3|14353.7|329
1655732250000|2022-06-20 13:37:30|14359.3|14357.8|14360.3|14358.8|14360.3|14358.8|14358.3|14356.8|105
1655732260000|2022-06-20 13:37:40|14359.3|14357.8|14358.3|14356.8|14360.3|14358.8|14358.3|14356.7|87
1655732270000|2022-06-20 13:37:50|14360|14358.5|14359.3|14356.8|14360.3|14358.5|14359.3|14356.8|322
1655732280000|2022-06-20 13:38:00|14358.3|14356.9|14356.3|14354.8|14358.4|14356.9|14356.3|14354.8|111
1655732290000|2022-06-20 13:38:10|14357.3|14355.8|14356.3|14354.8|14357.3|14355.8|14356.3|14354.8|86
1655732300000|2022-06-20 13:38:20|14355.3|14353.8|14356.3|14354.8|14357.3|14355.7|14353.3|14351.8|184
1655732310000|2022-06-20 13:38:30|14357.3|14355.8|14357.3|14355.8|14358.3|14356.8|14357.3|14355.8|54
1655732320000|2022-06-20 13:38:40|14358.3|14356.8|14357.3|14355.8|14358.3|14356.8|14357.3|14355.8|17
1655732330000|2022-06-20 13:38:50|14358.3|14354.8|14354.3|14352.8|14358.3|14354.8|14354.3|14352.8|111
1655732340000|2022-06-20 13:39:00|14355.3|14353.8|14356.3|14353.8|14357.3|14355.8|14355.3|14353.8|112
1655732350000|2022-06-20 13:39:10|14357.3|14354.8|14357.3|14355.8|14357.3|14355.8|14356.3|14354.8|49
1655732360000|2022-06-20 13:39:20|14358.3|14356.8|14358.3|14356.8|14358.3|14356.8|14358.3|14356.8|94
1655732370000|2022-06-20 13:39:30|14357.4|14355.9|14355.3|14353.8|14357.4|14355.9|14354.3|14352.8|177
1655732380000|2022-06-20 13:39:40|14354.3|14352.8|14356.3|14353.8|14356.3|14354.8|14354.3|14352.8|118
1655732390000|2022-06-20 13:39:50|14355.3|14352.8|14356.3|14354.8|14357.3|14354.8|14355.2|14352.8|81
1655732400000|2022-06-20 13:40:00|14357.3|14355.8|14358.3|14356.8|14358.3|14356.8|14357.3|14354.8|55
1655732410000|2022-06-20 13:40:10|||||||||26
1655732420000|2022-06-20 13:40:20|14360.3|14357.8|14362.3|14360.8|14362.3|14360.8|14360.3|14357.8|54
1655732430000|2022-06-20 13:40:30|14361.3|14359.8|14361.3|14359.8|14362.3|14360.8|14360.3|14358.8|211
1655732440000|2022-06-20 13:40:40|14362.3|14360.8|14359.3|14357.8|14362.3|14360.8|14359.3|14357.8|129
1655732450000|2022-06-20 13:40:50|14358.3|14356.8|14354.3|14352.8|14358.3|14356.8|14354.3|14352.3|143
1655732460000|2022-06-20 13:41:00|14353.3|14351.8|14350.3|14348.8|14353.3|14351.8|14350.3|14348.8|148
1655732470000|2022-06-20 13:41:10|14350.2|14347.7|14351.3|14348.8|14351.3|14349.8|14349.3|14347.7|83
1655732480000|2022-06-20 13:41:20|14350.3|14347.8|14347.3|14345.8|14351.3|14347.8|14346.3|14344.8|57
1655732490000|2022-06-20 13:41:30|14347.2|14345.7|14349.3|14347.8|14350.3|14348.8|14346.3|14344.7|141
1655732500000|2022-06-20 13:41:40|14350.3|14348.8|14350.3|14348.8|14350.3|14348.8|14349.3|14347.8|101
1655732510000|2022-06-20 13:41:50|14351.3|14349.8|14350.3|14348.8|14352.1|14350.6|14350.3|14348.8|45
1655732520000|2022-06-20 13:42:00|14349.3|14347.8|14347.3|14345.8|14349.3|14347.8|14347.3|14345.8|155
1655732530000|2022-06-20 13:42:10|14348.3|14346.8|14347.3|14345.8|14348.3|14346.8|14346.3|14344.8|77
1655732540000|2022-06-20 13:42:20|14348.3|14346.8|14348.3|14346.8|14349.3|14347.8|14348.3|14346.8|85
1655732550000|2022-06-20 13:42:30|14347.3|14345.8|14347.3|14345.8|14347.3|14345.8|14346.3|14344.8|161
1655732560000|2022-06-20 13:42:40|14347.2|14345.7|14347.3|14344.8|14347.3|14345.8|14346.3|14343.8|205
1655732570000|2022-06-20 13:42:50|14346.3|14345.8|14344.3|14342.8|14346.3|14345.8|14344.3|14342.8|54
1655732580000|2022-06-20 13:43:00|14345.3|14343.8|14345.3|14343.8|14346.3|14344.8|14344.3|14343.8|55
1655732590000|2022-06-20 13:43:10|14344.3|14342.8|14344|14342.5|14344.3|14342.8|14344|14342.5|67
1655732600000|2022-06-20 13:43:20|14342.3|14340.8|14342.3|14340.8|14343.3|14341.8|14342.2|14339.8|99
1655732610000|2022-06-20 13:43:30|14342.4|14340.9|14342.3|14340.8|14343.3|14341.8|14342.3|14340.8|210
1655732620000|2022-06-20 13:43:40|14342.1|14340.6|14341.3|14339.8|14342.3|14340.8|14340.4|14338.9|164
1655732630000|2022-06-20 13:43:50|14340.3|14338.8|14340.3|14338.8|14340.3|14338.8|14339.3|14337.8|137
1655732640000|2022-06-20 13:44:00|14341.2|14339.7|14341.3|14339.8|14342.3|14340.8|14341.2|14338.8|57
1655732650000|2022-06-20 13:44:10|14343.3|14340.8|14343.3|14341.8|14343.3|14341.8|14342.3|14340.8|134
1655732660000|2022-06-20 13:44:20|14342.3|14340.8|14344.3|14342.8|14345.3|14343.8|14342.3|14340.8|186
1655732670000|2022-06-20 13:44:30|14343.3|14341.8|14345.3|14343.8|14345.3|14343.8|14343.3|14341.8|128
1655732680000|2022-06-20 13:44:40|14346.3|14344.8|14345.3|14343.8|14346.3|14344.8|14345.3|14343.8|111
1655732690000|2022-06-20 13:44:50|14346.3|14344.8|14345.3|14343.8|14346.3|14344.8|14345.3|14343.8|150
1655732700000|2022-06-20 13:45:00|14344.3|14342.8|14345.3|14343.8|14346.3|14343.8|14343.3|14341.7|407
1655732710000|2022-06-20 13:45:10|14344.3|14342.8|14344.2|14342.7|14344.3|14342.8|14342.2|14340.7|77
1655732720000|2022-06-20 13:45:20|14345.2|14343.7|14344.2|14342.7|14345.2|14343.7|14343.2|14341.7|87
1655732730000|2022-06-20 13:45:30|14345.1|14343.6|14344.2|14342.7|14345.3|14343.7|14344.2|14342.7|102
1655732740000|2022-06-20 13:45:40|14345.2|14342.8|14345.2|14343.7|14345.2|14343.7|14344.2|14342.7|53
1655732750000|2022-06-20 13:45:50|14346.2|14344.7|14347.2|14345.7|14347.2|14345.7|14345.2|14343.7|61
1655732760000|2022-06-20 13:46:00|14346.2|14344.7|14350.2|14348.7|14352.1|14350.6|14346.2|14344.7|92
1655732770000|2022-06-20 13:46:10|14349.2|14347.7|14349.2|14347.7|14349.2|14348.7|14348.2|14346.7|23
1655732780000|2022-06-20 13:46:20|14348.4|14346.7|14345.2|14343.7|14348.4|14347.7|14345.2|14343.7|59
1655732790000|2022-06-20 13:46:30|14344.2|14342.7|14342.2|14340.7|14344.2|14342.7|14342.2|14340.7|385
1655732800000|2022-06-20 13:46:40|14341.2|14339.7|14336.2|14333.7|14341.2|14339.7|14335.4|14333.7|130
1655732810000|2022-06-20 13:46:50|14335.2|14334.7|14335.2|14333.7|14336.2|14334.7|14334.2|14332.7|146
1655732820000|2022-06-20 13:47:00|14336.2|14334.7|14334.2|14332.7|14337.1|14335.6|14332.2|14330.7|221
1655732830000|2022-06-20 13:47:10|14335.2|14333.7|14335.2|14333.7|14335.2|14333.7|14334.4|14332.9|54
1655732840000|2022-06-20 13:47:20|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|14334.2|14331.7|64
1655732850000|2022-06-20 13:47:30|14337.1|14335.6|14339.2|14337.7|14339.2|14337.7|14337.1|14335.6|50
1655732860000|2022-06-20 13:47:40|14338.2|14336.7|14335.2|14333.7|14338.2|14336.7|14335.2|14333.7|212
1655732870000|2022-06-20 13:47:50|14335.1|14333.6|14335.2|14333.7|14335.2|14333.7|14335.1|14333.6|44
1655732880000|2022-06-20 13:48:00|||||||||74
1655732890000|2022-06-20 13:48:10|14336.2|14334.7|14337.2|14335.7|14337.2|14335.7|14336.2|14334.7|53
1655732900000|2022-06-20 13:48:20|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|17
1655732910000|2022-06-20 13:48:30|14338.2|14336.7|14336.2|14334.7|14338.2|14336.7|14336.2|14334.7|198
1655732920000|2022-06-20 13:48:40|14337.2|14335.7|14336.2|14334.7|14337.2|14335.7|14336.2|14334.7|125
1655732930000|2022-06-20 13:48:50|14337.2|14335.7|14333.2|14331.7|14337.2|14335.7|14333.2|14331.7|116
1655732940000|2022-06-20 13:49:00|14332.2|14330.7|14331.2|14329.7|14332.2|14330.7|14331.2|14328.7|24
1655732950000|2022-06-20 13:49:10|14332.2|14330.7|14332.2|14330.7|14332.2|14330.7|14331.2|14329.7|31
1655732960000|2022-06-20 13:49:20|14331.4|14329.9|14332.2|14330.7|14332.2|14330.7|14331.2|14329.7|37
1655732970000|2022-06-20 13:49:30|14331.2|14329.7|14329.2|14326.7|14331.2|14329.7|14328.2|14326.7|118
1655732980000|2022-06-20 13:49:40|14328.3|14326.8|14328.2|14326.7|14330.3|14328.7|14328.2|14326.7|451
1655732990000|2022-06-20 13:49:50|14327.2|14325.7|14325.2|14323.7|14328.2|14326.7|14325.1|14323.6|118
1655733000000|2022-06-20 13:50:00|14326.2|14324.7|14324.2|14322.7|14327.2|14325.7|14324.2|14322.7|264
1655733010000|2022-06-20 13:50:10|14325.2|14323.7|14326.2|14324.7|14327.2|14325.7|14324.2|14322.7|297
1655733020000|2022-06-20 13:50:20|14325.2|14323.7|14324.2|14322.7|14326.2|14324.7|14324.2|14322.7|167
1655733030000|2022-06-20 13:50:30|14325.2|14323.7|14325.2|14323.7|14325.2|14323.7|14324.2|14322.7|60
1655733040000|2022-06-20 13:50:40|14324.2|14322.7|14324.2|14322.7|14324.2|14322.7|14324.2|14322.7|96
1655733050000|2022-06-20 13:50:50|14323.2|14321.7|14324.2|14322.7|14324.2|14322.7|14323.2|14321.7|475
1655733060000|2022-06-20 13:51:00|14324|14322.5|14323.2|14321.7|14324|14322.5|14322.2|14320.7|100
1655733070000|2022-06-20 13:51:10|14324.2|14322.7|14324.2|14322.7|14324.2|14322.7|14324.2|14322.7|73
1655733080000|2022-06-20 13:51:20|14325.2|14323.7|14323.2|14321.7|14325.2|14323.7|14323.2|14321.7|105
1655733090000|2022-06-20 13:51:30|14322.2|14320.7|14322.2|14320.7|14323.2|14320.7|14321.2|14319.7|160
1655733100000|2022-06-20 13:51:40|14323.2|14321.7|14323.2|14321.7|14323.2|14321.7|14322.2|14320.7|35
1655733110000|2022-06-20 13:51:50|14322.2|14320.7|14324.2|14322.7|14324.2|14322.7|14322.2|14320.7|91
1655733120000|2022-06-20 13:52:00|14323.3|14321.7|14324.2|14322.7|14324.3|14322.7|14323.2|14321.7|103
1655733130000|2022-06-20 13:52:10|14323.4|14321.9|14325.2|14323.7|14325.2|14323.7|14323.2|14321.7|163
1655733140000|2022-06-20 13:52:20|14326.2|14324.7|14323.2|14321.7|14326.2|14324.7|14322.2|14320.7|246
1655733150000|2022-06-20 13:52:30|14323.3|14320.7|14322.2|14320.7|14323.3|14321.7|14322.2|14320.7|44
1655733160000|2022-06-20 13:52:40|14322.4|14320.9|14325.2|14323.7|14326.1|14324.6|14322.4|14320.9|142
1655733170000|2022-06-20 13:52:50|14326.2|14324.7|14328.2|14325.7|14328.2|14326.7|14326.2|14324.7|54
1655733180000|2022-06-20 13:53:00|14327.4|14326.7|14329.2|14327.7|14329.2|14327.7|14327.2|14325.7|104
1655733190000|2022-06-20 13:53:10|14329.3|14327.8|14327.2|14325.7|14329.3|14327.8|14325.2|14323.7|571
1655733200000|2022-06-20 13:53:20|14326.2|14324.7|14328.2|14326.7|14328.2|14326.7|14326.2|14324.7|270
1655733210000|2022-06-20 13:53:30|14327.2|14325.7|14329.2|14327.7|14330|14328.5|14327.2|14325.7|270
1655733220000|2022-06-20 13:53:40|14330.1|14328.6|14331.2|14328.7|14331.2|14329.7|14330.1|14328.6|151
1655733230000|2022-06-20 13:53:50|14330.2|14329.7|14332.2|14330.7|14332.2|14330.7|14330.2|14328.7|231
1655733240000|2022-06-20 13:54:00|14333.2|14331.7|14334.2|14332.7|14334.2|14332.7|14333.2|14331.7|186
1655733250000|2022-06-20 13:54:10|14335.2|14333.7|14335.2|14333.7|14335.2|14333.7|14335.2|14332.7|81
1655733260000|2022-06-20 13:54:20|||||||||31
1655733270000|2022-06-20 13:54:30|14336.2||14335.2||14336.2||14335.2||12
1655733280000|2022-06-20 13:54:40|14334.2|14332.7|14334.2|14332.7|14335.2|14333.7|14333.2|14331.7|146
1655733290000|2022-06-20 13:54:50|14335.2|14333.7|14334.2|14331.7|14335.2|14333.7|14334.2|14331.7|30
1655733300000|2022-06-20 13:55:00|14333.3|14331.8|14335.2|14333.7|14335.2|14333.7|14333.2|14331.7|148
1655733310000|2022-06-20 13:55:10|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|83
1655733320000|2022-06-20 13:55:20|14337.2|14335.7|14340.2|14337.7|14340.2|14338.7|14337.2|14335.7|138
1655733330000|2022-06-20 13:55:30|14339.2|14338.7|14340.2|14338.7|14341.2|14339.7|14339.2|14338.7|60
1655733340000|2022-06-20 13:55:40|14340.4|14338.9|14342.2|14340.7|14342.2|14340.7|14340.4|14338.9|112
1655733350000|2022-06-20 13:55:50|14343.1|14341.6|14344.2|14341.7|14344.2|14342.7|14343.1|14341.6|476
1655733360000|2022-06-20 13:56:00|14343.2|14342.7|14342.2|14340.7|14344.2|14342.7|14341.3|14339.8|81
1655733370000|2022-06-20 13:56:10|14343.2|14341.7|14342.2|14340.7|14343.2|14341.7|14342.2|14340.7|85
1655733380000|2022-06-20 13:56:20||14339.7||14340.7||14340.7||14339.7|84
1655733390000|2022-06-20 13:56:30|14341.2|14339.7|14341.2|14339.7|14342.2|14340.7|14341.2|14339.7|81
1655733400000|2022-06-20 13:56:40|14340.4|14338.9|14339.2|14337.7|14340.4|14338.9|14339.2|14337.7|33
1655733410000|2022-06-20 13:56:50|14338.2|14335.7|14336.2|14334.7|14338.2|14335.7|14336.2|14334.7|85
1655733420000|2022-06-20 13:57:00|14337.2|14335.7|14333.2|14331.7|14337.2|14335.7|14333.2|14331.7|172
1655733430000|2022-06-20 13:57:10|14334.2|14332.7|14335.2|14333.7|14335.2|14333.7|14334.2|14332.7|48
1655733440000|2022-06-20 13:57:20|14335|14333.5|14334.2|14332.7|14335.2|14333.7|14333.2|14331.7|72
1655733450000|2022-06-20 13:57:30|14334.3|14332.8|14335.2|14333.7|14335.2|14333.7|14333.2|14331.7|50
1655733460000|2022-06-20 13:57:40|14334.2|14332.7|14332.2|14330.7|14335.2|14333.7|14332.2|14330.7|68
1655733470000|2022-06-20 13:57:50|14331.2|14329.7|14328.2|14326.7|14331.2|14329.7|14327.2|14325.7|305
1655733480000|2022-06-20 13:58:00|14327.4|14325.9|14327.2|14325.7|14328.3|14326.7|14326.2|14324.7|198
1655733490000|2022-06-20 13:58:10|14328.1|14326.6|14329.2|14327.7|14330.2|14328.7|14328.1|14326.6|174
1655733500000|2022-06-20 13:58:20|14328.2|14326.7|14329.2|14327.7|14329.2|14327.7|14328.2|14326.7|96
1655733510000|2022-06-20 13:58:30|14330.2|14328.7|14334.2|14332.7|14335.2|14333.7|14330.2|14328.7|172
1655733520000|2022-06-20 13:58:40|14335.2|14333.7|14331.2|14329.7|14335.2|14333.7|14331.2|14329.7|114
1655733530000|2022-06-20 13:58:50|14330.2|14328.7|14333.2|14331.7|14333.2|14331.7|14330.2|14328.7|200
1655733540000|2022-06-20 13:59:00|14334.2|14332.7|14333.2|14331.7|14335.2|14333.7|14333.2|14331.7|73
1655733550000|2022-06-20 13:59:10|14334.2|14332.7|14334.2|14332.7|14334.2|14332.7|14333.2|14331.7|16
1655733560000|2022-06-20 13:59:20|14333.3|14331.7|14334.2|14332.7|14335.2|14333.7|14333.3|14331.7|51
1655733570000|2022-06-20 13:59:30|14333.2|14331.7|14334.2|14332.7|14334.2|14332.7|14333.2|14331.7|17
1655733580000|2022-06-20 13:59:40|14335.2|14333.7|14336.2|14334.7|14337.2|14335.7|14335.2|14333.7|34
1655733590000|2022-06-20 13:59:50|14335.2|14333.7|14336.2|14334.7|14337.2|14335.7|14335.2|14333.7|99
1655733600000|2022-06-20 14:00:00|14337.2|14335.7|14336.2|14334.7|14337.3|14335.7|14335.2|14333.7|34
1655733610000|2022-06-20 14:00:10|14337.2|14335.7|14337.2|14334.7|14337.2|14335.7|14337.2|14334.7|8
1655733620000|2022-06-20 14:00:20|14336.3|14334.8|14334.2|14332.7|14338.2|14336.7|14334.2|14332.7|91
1655733630000|2022-06-20 14:00:30|14333.2|14331.7|14334.2|14332.7|14334.2|14332.7|14333.2|14331.7|44
1655733640000|2022-06-20 14:00:40|14335.2|14333.7|14335.1|14333.6|14335.2|14333.7|14334.2|14332.7|137
1655733650000|2022-06-20 14:00:50|14335.2|14333.7|14334.2|14332.7|14335.2|14333.7|14333.4|14331.9|49
1655733660000|2022-06-20 14:01:00|14335.2|14332.8|14334.2|14332.7|14335.2|14332.8|14334.2|14332.7|25
1655733670000|2022-06-20 14:01:10|||||||||55
1655733680000|2022-06-20 14:01:20|14335.2|14333.7|14336.2|14334.7|14336.2|14334.7|14335.2|14333.7|40
1655733690000|2022-06-20 14:01:30|14335.2|14333.7|14335.2|14333.7|14335.2|14333.7|14334.2|14332.7|42
1655733700000|2022-06-20 14:01:40|14336.2|14334.7|14335.2|14333.7|14336.3|14334.7|14335.2|14332.7|18
1655733710000|2022-06-20 14:01:50|14335.4|14333.9|14337.2|14335.7|14337.2|14335.7|14335.4|14333.9|80
1655733720000|2022-06-20 14:02:00|14336.2|14334.7|14337.2|14335.7|14337.2|14335.7|14336.2|14334.7|10
1655733730000|2022-06-20 14:02:10|14336.2|14334.7|14337.2|14335.7|14337.2|14335.7|14336.2|14334.6|31
1655733740000|2022-06-20 14:02:20|14336.2|14334.7|14335.2|14333.7|14336.2|14334.7|14335.2|14333.7|74
1655733750000|2022-06-20 14:02:30|14336.1|14334.6|14336.2|14334.7|14337.2|14334.8|14336.1|14334.6|65
1655733760000|2022-06-20 14:02:40|14335.2|14333.7|14336.2|14333.7|14336.3|14333.8|14335.2|14333.7|9
1655733770000|2022-06-20 14:02:50|14335.2|14332.8|14334.2|14332.7|14335.3|14333.7|14334.2|14332.6|107
1655733780000|2022-06-20 14:03:00|14335.2|14333.7|14334.2|14332.7|14335.2|14333.7|14334.2|14332.7|25
1655733790000|2022-06-20 14:03:10|14335.1|14333.6|14335.2|14333.7|14335.2|14333.7|14335.1|14332.7|13
1655733800000|2022-06-20 14:03:20|14336.1|14334.6|14334.2|14332.7|14336.1|14334.6|14334.2|14332.6|19
1655733810000|2022-06-20 14:03:30|14333.2|14331.7|14332.2|14330.7|14333.2|14331.7|14331.2|14329.7|68
1655733820000|2022-06-20 14:03:40|14332.1|14330.6|14332.2|14330.7|14332.2|14330.7|14330.2|14328.7|99
1655733830000|2022-06-20 14:03:50|14332.1|14330.6|14335.2|14333.7|14336.2|14334.7|14331.2|14329.6|101
1655733840000|2022-06-20 14:04:00|14336.2|14334.7|14337.2|14335.7|14337.3|14335.7|14336.2|14333.8|146
1655733850000|2022-06-20 14:04:10|14338.1|14335.6|14340.2|14338.7|14340.2|14338.7|14338.1|14335.6|81
1655733860000|2022-06-20 14:04:20|14341.2|14338.8|14341.2|14339.7|14341.2|14339.7|14340.2|14338.7|100
1655733870000|2022-06-20 14:04:30|14342.2|14340.7|14344.2|14342.7|14344.2|14342.7|14341.2|14339.6|47
1655733880000|2022-06-20 14:04:40|14343.4|14341.9|14343.2|14341.7|14345.1|14343.6|14343.2|14341.7|134
1655733890000|2022-06-20 14:04:50|14344.1|14342.6|14344.2|14341.7|14344.2|14342.7|14343.2|14341.7|87
1655733900000|2022-06-20 14:05:00|14342.2|14340.7|14340.2|14338.7|14342.2|14340.7|14339.3|14337.7|158
1655733910000|2022-06-20 14:05:10|14340.3|14338.8|14341.2|14339.7|14341.2|14339.7|14340.3|14338.8|17
1655733920000|2022-06-20 14:05:20|14341.3|14339.8|14342.2|14339.7|14342.3|14339.8|14341.2|14339.7|140
1655733930000|2022-06-20 14:05:30|14341.2|14340.6|14341.2|14339.7|14342.2|14340.7|14341.2|14339.7|9
1655733940000|2022-06-20 14:05:40|14340.2|14338.7|14341.2|14339.7|14341.2|14339.7|14339.3|14337.7|91
1655733960000|2022-06-20 14:06:00|14341.3|14339.8|14341.2|14339.7|14342.2|14340.7|14341.2|14339.7|25
1655733970000|2022-06-20 14:06:10|14340.2|14338.7|14341.2|14339.7|14341.2|14339.7|14340.2|14338.7|57
1655733990000|2022-06-20 14:06:30|14340.2|14338.7|14341.2|14339.7|14342.3|14340.7|14340.2|14338.7|136
1655734000000|2022-06-20 14:06:40|14340.3|14338.8|14340.2|14338.7|14340.3|14338.8|14339.2|14337.7|62
1655734010000|2022-06-20 14:06:50|14340.1|14338.6|14340.2|14338.7|14340.2|14338.7|14339.2|14337.7|41
1655734020000|2022-06-20 14:07:00|14337.2|14335.7|14336.2|14334.7|14337.2|14335.7|14335.2|14333.7|93
1655734030000|2022-06-20 14:07:10|14335.2|14333.7|14335.1|14333.6|14335.2|14333.7|14335.1|14333.6|24
1655734040000|2022-06-20 14:07:20|14334.2|14332.7|14335.2|14333.7|14335.2|14333.7|14333.1|14331.6|60
1655734050000|2022-06-20 14:07:30|14334.2|14332.7|14336.2|14333.7|14336.3|14334.7|14334.2|14332.7|41
1655734060000|2022-06-20 14:07:40|14335.2|14333.8|14336.2|14333.7|14336.2|14333.8|14335.2|14333.7|37
1655734070000|2022-06-20 14:07:50|14335.2|14334.7|14335.2|14333.7|14335.2|14334.7|14335.2|14333.7|4
1655734080000|2022-06-20 14:08:00|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|17
1655734090000|2022-06-20 14:08:10|14335.2|14333.7|14335.2|14333.7|14335.2|14333.7|14334.3|14332.6|44
1655734100000|2022-06-20 14:08:20|14336.2|14333.6|14336.2|14334.7|14337.2|14335.7|14335.2|14333.6|24
1655734110000|2022-06-20 14:08:30|14337.2|14333.7|14336.2|14334.7|14337.3|14334.8|14336.1|14333.7|79
1655734120000|2022-06-20 14:08:40|14335.3|14333.8|14334.2|14332.7|14335.3|14333.8|14334.2|14332.7|52
1655734130000|2022-06-20 14:08:50|14335.2|14333.7|14334.2|14332.7|14335.2|14333.7|14334.2|14332.7|5
1655734140000|2022-06-20 14:09:00|14333.2|14331.7|14336.2|14334.7|14336.2|14334.7|14333.2|14331.7|159
1655734150000|2022-06-20 14:09:10|14335.2|14333.7|14335.2|14333.7|14336.2|14334.7|14335.2|14333.7|44
1655734160000|2022-06-20 14:09:20|14336.2|14334.7|14335.2|14333.7|14336.2|14334.7|14335.2|14333.7|61
1655734170000|2022-06-20 14:09:30|14336.2|14334.7|14336.2|14334.7|14336.3|14334.8|14335.2|14333.7|103
1655734180000|2022-06-20 14:09:40|14336.1|14334.6|14335.2|14333.7|14336.2|14334.7|14335.2|14333.7|325
1655734190000|2022-06-20 14:09:50|14336.2|14332.7|14335.2|14333.7|14336.2|14334.7|14334.2|14332.7|159
1655734200000|2022-06-20 14:10:00|14334.2|14332.7|14332.2|14330.7|14334.2|14332.7|14332.2|14330.7|241
1655734210000|2022-06-20 14:10:10|||||||||2
1655734220000|2022-06-20 14:10:20|14332.3|14330.8|14334.2|14332.7|14334.2|14332.7|14332.3|14330.8|50
1655734230000|2022-06-20 14:10:30|14334.1|14331.7|14335.2|14333.7|14335.3|14333.7|14334.1|14331.7|44
1655734240000|2022-06-20 14:10:40|14336.2|14332.7|14336.2|14334.7|14336.2|14334.7|14336.2|14332.7|45
1655734250000|2022-06-20 14:10:50|14335.2|14333.7|14336.2|14334.7|14336.2|14334.7|14335.2|14333.7|44
1655734260000|2022-06-20 14:11:00|14337.2|14335.7|14337.2|14335.7|14337.2|14335.7|14336.2|14334.7|65
1655734270000|2022-06-20 14:11:10|14336.2|14334.7|14335.2|14333.7|14336.2|14334.7|14335.2|14333.7|32
1655734280000|2022-06-20 14:11:20|14336.2|14334.7|14334.2|14332.7|14336.2|14334.7|14334.2|14332.7|66
1655734290000|2022-06-20 14:11:30|14335.2|14333.7|14335.2|14333.7|14335.2|14333.7|14334.2|14332.7|38
1655734300000|2022-06-20 14:11:40|14335.1|14332.7|14336.2|14334.7|14336.2|14334.7|14335.1|14332.7|37
1655734310000|2022-06-20 14:11:50|14337.2|14335.7|14336.2|14334.7|14337.2|14335.7|14336.2|14334.7|39
1655734320000|2022-06-20 14:12:00|14337.1|14335.6|14339.2|14337.7|14339.2|14337.7|14337.1|14335.6|67
1655734330000|2022-06-20 14:12:10|14338.2|14336.7|14337.2|14335.7|14339.2|14337.7|14337.2|14335.7|43
1655734340000|2022-06-20 14:12:20|14338.2|14336.7|14337.2|14335.7|14338.2|14336.7|14337.2|14335.7|11
1655734350000|2022-06-20 14:12:30|14337.3|14335.8|14339.2|14337.7|14339.2|14337.7|14337.3|14335.8|9
1655734360000|2022-06-20 14:12:40|14338.2|14336.7|14341.2|14339.7|14341.2|14339.7|14338.2|14336.7|93
1655734370000|2022-06-20 14:12:50|14340.2|14338.7|14341.2|14339.7|14341.3|14339.8|14340.2|14338.7|390
1655734380000|2022-06-20 14:13:00|14340.2|14338.7|14340.2|14338.7|14341.2|14339.7|14340.2|14338.7|43
1655734390000|2022-06-20 14:13:10|14341.1|14339.6|14340.2|14338.7|14341.2|14339.7|14340.2|14338.7|14
1655734400000|2022-06-20 14:13:20|14339.2|14337.7|14339.2|14337.7|14340.2|14338.7|14339.2|14337.6|89
1655734410000|2022-06-20 14:13:30|14339.1|14337.6|14339.2|14337.7|14339.2|14337.7|14338.2|14336.7|61
1655734420000|2022-06-20 14:13:40|14338.2|14336.7|14339.2|14337.7|14339.2|14337.7|14338.2|14336.7|37
1655734430000|2022-06-20 14:13:50|14340.2|14338.6|14340.2|14338.7|14340.2|14338.7|14339.2|14337.7|91
1655734440000|2022-06-20 14:14:00|14339.2|14337.7|14339.2|14337.7|14339.2|14337.7|14339.1|14337.6|443
1655734450000|2022-06-20 14:14:10|14340.2|14338.7|14341.2|14339.7|14341.2|14339.7|14340.2|14338.7|150
1655734460000|2022-06-20 14:14:20|14340.2|14338.7|14340.2|14338.7|14340.2|14338.7|14340.2|14338.7|1
1655734470000|2022-06-20 14:14:30|14339.2|14337.7|14339.2|14337.7|14340.2|14338.7|14339.2|14337.7|35
1655734480000|2022-06-20 14:14:40|14340.1|14337.6|14339.2|14337.7|14340.1|14337.7|14339.2|14337.6|83
1655734490000|2022-06-20 14:14:50|14339.3|14337.8|14339.3|14337.8|14339.3|14337.8|14339.3|14337.8|44
1655734500000|2022-06-20 14:15:00|14339.2|14337.7|14337.2|14335.7|14339.2|14337.7|14337.2|14335.7|19
1655734510000|2022-06-20 14:15:10|14336.2|14334.7|14336.2|14334.7|14337.2|14335.7|14336.2|14333.7|47
1655734520000|2022-06-20 14:15:20|||||||||15
1655734530000|2022-06-20 14:15:30|14336.3|14334.8|14337.2|14335.7|14337.3|14335.8|14336.2|14334.3|45
1655734540000|2022-06-20 14:15:40|14337.3|14335.8|14337.2|14335.7|14337.3|14335.8|14337.2|14335.7|32
1655734550000|2022-06-20 14:15:50|14338.2|14336.7|14338.2|14336.7|14338.2|14336.7|14338.2|14336.7|31
1655734560000|2022-06-20 14:16:00|14337.2|14335.7|14336.2|14334.7|14337.2|14335.7|14336.2|14334.7|716
1655734570000|2022-06-20 14:16:10|14336.1|14334.6|14332.2|14330.7|14336.1|14334.6|14332.2|14330.7|183
1655734580000|2022-06-20 14:16:20|14331.3|14329.8|14328.8|14326.3|14331.3|14329.8|14328.2|14326.3|96
1655734590000|2022-06-20 14:16:30|14329.2|14326.7|14329.2|14327.7|14329.2|14327.7|14328.2|14326.6|23
1655734600000|2022-06-20 14:16:40|14328.2|14326.7|14328.2|14326.7|14329.2|14327.7|14327.2|14325.7|134
1655734610000|2022-06-20 14:16:50|14328.3|14326.8|14329.2|14327.7|14329.2|14327.7|14328.3|14326.8|49
1655734620000|2022-06-20 14:17:00|14330.2|14328.7|14330.2|14328.7|14331.3|14328.8|14330.2|14328.7|144
1655734630000|2022-06-20 14:17:10|14330.3|14328.8|14331.1|14328.6|14331.2|14329.7|14330.2|14328.6|40
1655734640000|2022-06-20 14:17:20|14331.2|14328.7|14330.2|14328.7|14331.2|14328.8|14330.2|14328.7|29
1655734650000|2022-06-20 14:17:30|14331.2|14329.7|14331.2|14329.7|14331.2|14329.7|14330.2|14328.7|166
1655734660000|2022-06-20 14:17:40|14330.2|14328.7|14329.2|14327.7|14330.2|14328.7|14329.2|14327.7|28
1655734670000|2022-06-20 14:17:50|14328.2|14326.7|14328.2|14326.7|14329.2|14327.7|14328.2|14326.7|27
1655734680000|2022-06-20 14:18:00|14329.1|14327.6|14330.2|14328.7|14330.3|14328.7|14329.1|14327.6|23
1655734690000|2022-06-20 14:18:10|14329.2|14327.7|14330.2|14328.7|14331.2|14329.7|14329.2|14327.7|134
1655734700000|2022-06-20 14:18:20|14329.2|14327.7|14329.2|14327.7|14329.2|14327.7|14329.2|14327.7|64
1655734710000|2022-06-20 14:18:30|14330.2|14328.7|14331.2|14328.7|14331.3|14329.7|14330.2|14328.7|77
1655734720000|2022-06-20 14:18:40|14331.1|14329.6|14332.2|14330.7|14332.2|14330.7|14331.1|14329.6|447
1655734730000|2022-06-20 14:18:50|14333.2|14331.7|14331.2|14329.7|14333.2|14331.7|14331.2|14329.7|77
1655734750000|2022-06-20 14:19:10|14333.1|14331.6|14333.2|14331.7|14333.2|14331.7|14332.2|14330.7|42
1655734770000|2022-06-20 14:19:30|14333.1|14330.7|14332.2|14330.7|14333.2|14331.7|14332.2|14330.7|36
1655734780000|2022-06-20 14:19:40|14332|14330.5|14329.2|14327.7|14332|14330.5|14329.2|14327.7|131
1655734790000|2022-06-20 14:19:50|14328.2|14326.7|14327.2|14325.7|14328.2|14326.7|14327.2|14325.7|49
1655734800000|2022-06-20 14:20:00|14328.2|14326.7|14329.2|14327.7|14329.2|14327.7|14328.2|14326.6|213
1655734810000|2022-06-20 14:20:10|14330.2|14328.7|14330.2|14328.7|14331.2|14328.8|14329.2|14327.7|60
1655734820000|2022-06-20 14:20:20|14329.2|14327.7|14333.2|14330.7|14333.3|14331.7|14329.2|14327.7|51
1655734830000|2022-06-20 14:20:30|14332.2|14331.7|14333.2|14331.7|14333.2|14331.7|14332.2|14330.7|56
1655734840000|2022-06-20 14:20:40|14334.2|14332.7|14333.2|14331.7|14334.2|14332.7|14333.2|14331.7|37
1655734850000|2022-06-20 14:20:50|14334.2|14332.7|14333.2|14331.7|14334.2|14332.7|14332.2|14330.7|187
1655734860000|2022-06-20 14:21:00|14332.2|14330.7|14333.3|14331.8|14334.2|14332.7|14332.2|14330.7|29
1655734870000|2022-06-20 14:21:10|14333.2|14331.7|14334.2|14332.7|14335.2|14333.7|14333.2|14331.7|60
1655734880000|2022-06-20 14:21:20|14335.3|14332.8|14333.2|14331.7|14335.3|14332.8|14333.2|14331.7|44
1655734890000|2022-06-20 14:21:30|14334.2|14332.7|14332.2|14330.7|14334.2|14332.7|14332.2|14330.7|272
1655734900000|2022-06-20 14:21:40|14333.2|14331.7|14332.2|14330.7|14333.2|14331.7|14332.2|14330.7|138
1655734910000|2022-06-20 14:21:50|14333|14331.5|14333.2|14331.7|14333.3|14331.7|14333|14330.8|62
1655734920000|2022-06-20 14:22:00|||||||||1
1655734930000|2022-06-20 14:22:10|14332.2|14330.7|14332.2|14330.7|14332.2|14330.7|14330.2|14328.7|81
1655734940000|2022-06-20 14:22:20|14331.2|14329.7|14333.2|14331.7|14333.2|14331.7|14331.2|14329.7|69
1655734950000|2022-06-20 14:22:30|14335.2|14332.7|14335.2|14333.7|14336.2|14334.7|14334.2|14332.7|85
1655734960000|2022-06-20 14:22:40|14334.2|14332.7|14336.2|14334.7|14336.2|14334.7|14334.2|14332.7|111
1655734970000|2022-06-20 14:22:50|||||||||1
1655734980000|2022-06-20 14:23:00|14337.2|14335.7|14336.2|14334.7|14337.7|14335.7|14336.2|14334.7|78
1655734990000|2022-06-20 14:23:10|14337.2|14333.7|14335.2|14333.7|14337.2|14333.7|14335.2|14333.7|32
1655735000000|2022-06-20 14:23:20|14336.2|14334.7|14336.2|14334.7|14337.2|14335.7|14336.2|14334.7|76
1655735010000|2022-06-20 14:23:30|14336.3|14334.8|14337.2|14335.7|14337.2|14335.7|14336.2|14334.6|69
1655735020000|2022-06-20 14:23:40|14336.2|14334.7|14338.2|14336.7|14338.2|14336.7|14336.2|14334.7|129
1655735040000|2022-06-20 14:24:00|14338.3|14336.8|14340.2|14338.7|14340.2|14338.7|14338.2|14336.6|425
1655735050000|2022-06-20 14:24:10|14341.2|14339.7|14342.2|14340.7|14342.2|14340.7|14341.2|14339.7|158
1655735060000|2022-06-20 14:24:20|14341.2|14339.7|14341.2|14339.7|14342.2|14339.7|14340.2|14338.7|17
1655735070000|2022-06-20 14:24:30|14342.2|14341.7|14344.2|14342.7|14344.2|14342.7|14341.2|14340.7|156
1655735080000|2022-06-20 14:24:40|14344.1|14341.7|14345.2|14343.7|14345.2|14343.7|14343.2|14341.7|543
1655735090000|2022-06-20 14:24:50|||||||||164
1655735100000|2022-06-20 14:25:00|||||||||41
1655735110000|2022-06-20 14:25:10|14345.3|14343.8|14347.2|14344.7|14347.2|14344.7|14345.3|14343.8|92
1655735120000|2022-06-20 14:25:20|14347.1|14345.6|14346.2|14344.7|14347.2|14345.7|14346.2|14344.7|57
1655735130000|2022-06-20 14:25:30|14346.1|14343.7|14346.2|14344.7|14346.2|14344.7|14346.1|14343.7|173
1655735150000|2022-06-20 14:25:50|14345.2|14343.7|14347.2|14345.7|14347.2|14345.7|14345.2|14343.7|116
1655735160000|2022-06-20 14:26:00|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|15
1655735170000|2022-06-20 14:26:10|14346.1|14343.6|14346.2|14343.7|14346.2|14343.7|14345.2|14343.6|33
1655735180000|2022-06-20 14:26:20|14347.2|14344.7|14347.2|14344.7|14347.2|14344.7|14347.2|14344.7|14
1655735190000|2022-06-20 14:26:30|14346.2|14343.7|14345.2|14343.7|14346.2|14343.7|14345.2|14343.7|22
1655735200000|2022-06-20 14:26:40|14346.2|14344.7|14345.2|14343.7|14346.2|14344.7|14345.1|14342.7|199
1655735210000|2022-06-20 14:26:50|||||||||1
1655735230000|2022-06-20 14:27:10|14346.2|14344.6|14344.2|14342.7|14346.2|14344.7|14344.2|14342.7|503
1655735240000|2022-06-20 14:27:20|14345|14343.5|14345.2|14342.7|14345.2|14343.5|14344.2|14342.7|37
1655735250000|2022-06-20 14:27:30||14343.7||14343.7||14343.7||14342.7|32
1655735260000|2022-06-20 14:27:40|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|14345.2|14343.7|121
1655735270000|2022-06-20 14:27:50|14345.2|14343.7|14345.2|14343.7|14345.2|14343.7|14345.2|14343.7|6
1655735280000|2022-06-20 14:28:00|14346|14344.5|14347.2|14345.7|14347.2|14345.7|14346|14344.5|102
1655735290000|2022-06-20 14:28:10|14348.2|14346.7|14349.2|14347.7|14349.2|14347.7|14348.2|14346.7|91
1655735300000|2022-06-20 14:28:20|14350|14348.5|14350.2|14348.7|14352.1|14349.7|14350|14348.5|163
1655735310000|2022-06-20 14:28:30|14351.2|14349.7|14351.2|14349.7|14351.2|14349.7|14351.2|14349.7|4
1655735320000|2022-06-20 14:28:40|14352.2|14350.7|14353.2|14351.7|14353.2|14351.7|14352.2|14350.7|67
1655735330000|2022-06-20 14:28:50|14352.2|14350.7|14351.2|14349.7|14352.2|14350.7|14351.2|14349.7|39
1655735340000|2022-06-20 14:29:00|14350.2|14348.7|14350.2|14348.7|14350.2|14348.7|14350.1|14347.6|46
1655735350000|2022-06-20 14:29:10|14349.2|14347.7|14349.2|14347.7|14350.2|14348.2|14349.2|14347.7|45
1655735360000|2022-06-20 14:29:20|||||||||33
1655735370000|2022-06-20 14:29:30|||||||||41
1655735380000|2022-06-20 14:29:40|14349|14347.5|14349.2|14347.7|14350|14348.5|14349|14347.5|60
1655735390000|2022-06-20 14:29:50|||||||||9
1655735400000|2022-06-20 14:30:00|14347.2|14345.7|14346.2|14344.7|14347.2|14345.7|14346.2|14344.7|11
1655735410000|2022-06-20 14:30:10|14347.2|14345.7|14347.2|14345.7|14348|14346.5|14346.2|14344.7|49
1655735420000|2022-06-20 14:30:20|14348|14346.5|14348.2|14346.7|14348.2|14346.7|14348|14346.5|583
1655735430000|2022-06-20 14:30:30|14347.2|14345.7|14344.2|14342.7|14347.2|14345.7|14344.2|14342.7|113
1655735440000|2022-06-20 14:30:40|14345.2|14343.7|14345.2|14343.7|14345.2|14343.7|14345.2|14343.7|14
1655735450000|2022-06-20 14:30:50|14344.3|14342.7|14345.2|14342.7|14345.2|14343.7|14344.3|14342.7|21
1655735460000|2022-06-20 14:31:00|14345.3|14343.7|14345.2|14343.7|14346.2|14344.7|14345.2|14343.7|179
1655735480000|2022-06-20 14:31:20|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|4
1655735490000|2022-06-20 14:31:30|14348.2|14346.7|14348.2|14346.7|14348.2|14346.7|14347.3|14345.6|23
1655735500000|2022-06-20 14:31:40|14348.1|14346.6|14347.2|14345.7|14348.2|14346.6|14347.2|14345.7|7
1655735510000|2022-06-20 14:31:50|||||||||63
1655735520000|2022-06-20 14:32:00|14348.2|14346.7|14348.2|14346.7|14348.2|14346.7|14348.2|14346.7|25
1655735530000|2022-06-20 14:32:10|14348|14345.7|14347.2|14345.7|14348.2|14346.7|14347.2|14345.7|9
1655735540000|2022-06-20 14:32:20|14347|14345.5|14345.3|14343.8|14347|14345.5|14345.2|14343.7|52
1655735550000|2022-06-20 14:32:30|14346.2|14343.7|14346.2|14344.7|14346.2|14344.7|14345.2|14343.7|52
1655735560000|2022-06-20 14:32:40|14347.1|14345.6|14345.2|14343.7|14347.1|14345.6|14345.2|14343.7|265
1655735570000|2022-06-20 14:32:50|14344.3|14342.8|14345.2|14343.7|14345.2|14343.7|14344.3|14342.8|43
1655735580000|2022-06-20 14:33:00|||||||||53
1655735590000|2022-06-20 14:33:10|||||||||8
1655735600000|2022-06-20 14:33:20|14344.2|14342.7|14347.2|14345.7|14347.2|14345.7|14344.2|14342.7|568
1655735610000|2022-06-20 14:33:30|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|14346.2|14344.7|72
1655735620000|2022-06-20 14:33:40|14347.2||14347.2||14347.2||14346.2||35
1655735630000|2022-06-20 14:33:50|14346.2||14346.2||14347.2||14346.2||17
1655735640000|2022-06-20 14:34:00|14347.2|14345.7|14347.1|14344.6|14349.2|14347.7|14346.2|14344.6|103
1655735650000|2022-06-20 14:34:10|14346.2|14344.7|14347.2|14345.7|14348.2|14346.7|14346.2|14344.7|62
1655735660000|2022-06-20 14:34:20|||||||||14
1655735680000|2022-06-20 14:34:40|14346.2|14344.7|14345.2|14343.7|14346.2|14344.7|14345.2|14343.7|19
1655735700000|2022-06-20 14:35:00|14344.2|14342.7|14344.2|14342.7|14344.2|14342.7|14344.2|14342.7|33
1655735710000|2022-06-20 14:35:10|14345.2|14343.7|14344.2|14342.7|14345.2|14343.7|14344.2|14342.7|37
1655735720000|2022-06-20 14:35:20|14345.2|14343.7|14344.2|14342.7|14345.2|14343.7|14344.2|14342.7|176
1655735730000|2022-06-20 14:35:30|14346.2|14344.7|14345.2|14343.7|14346.2|14344.7|14345.2|14343.7|51
1655735740000|2022-06-20 14:35:40|14344.2|14342.7|14345.2|14343.7|14345.2|14343.7|14344.2|14342.7|80
1655735750000|2022-06-20 14:35:50|14344.2|14342.7|14343.2|14341.7|14344.2|14342.7|14343.2|14341.7|188
1655735760000|2022-06-20 14:36:00|14342.2|14339.7|14338.2|14336.7|14342.2|14339.7|14338.2|14336.7|178
1655735770000|2022-06-20 14:36:10|14339.2|14337.7|14339.1|14336.6|14339.2|14337.7|14338.2|14336.6|61
1655735780000|2022-06-20 14:36:20|14339.2|14337.7|14341.2|14339.7|14341.2|14339.7|14339.2|14337.7|185
1655735790000|2022-06-20 14:36:30|14340.2|14338.7|14341.2|14339.7|14341.2|14339.7|14340.2|14338.7|57
1655735800000|2022-06-20 14:36:40|14340.2|14338.7|14340.2|14338.7|14340.2|14338.7|14339.2|14337.7|10
1655735810000|2022-06-20 14:36:50|14340.1|14338.6|14339.2|14337.7|14340.2|14338.7|14339.2|14337.7|2
1655735820000|2022-06-20 14:37:00|14340.2|14338.7|14340.2|14338.7|14340.2|14338.7|14340.2|14338.7|42
1655735830000|2022-06-20 14:37:10|14342.2|14340.7|14342.2|14340.7|14342.2|14340.7|14341.2|14339.7|13
1655735840000|2022-06-20 14:37:20|14341.2|14339.7|14341.2|14339.7|14341.2|14339.7|14340.2|14338.7|146
1655735850000|2022-06-20 14:37:30|14342.2|14340.7|14342.2|14340.7|14342.2|14340.7|14341.2|14339.6|17
1655735860000|2022-06-20 14:37:40|14341.3|14339.8|14342.2|14340.7|14342.2|14340.7|14341.2|14339.7|35
1655735870000|2022-06-20 14:37:50|14341.2|14339.7|14339.2|14337.7|14341.2|14339.7|14339.2|14337.7|55
1655735880000|2022-06-20 14:38:00|14339|14337.5|14336.2|14333.7|14339.2|14337.7|14336.2|14333.7|163
1655735890000|2022-06-20 14:38:10|14336|14334.7|14333.2|14331.7|14336|14334.7|14333.2|14331.7|82
1655735900000|2022-06-20 14:38:20|14332.2|14330.7|14333.2|14330.7|14333.2|14331.7|14332.2|14330.6|68
1655735910000|2022-06-20 14:38:30|14333.1|14331.6|14335.2|14333.7|14335.2|14333.7|14333.1|14330.7|141
1655735920000|2022-06-20 14:38:40|14336.2|14334.7|14335.1|14333.6|14336.2|14334.7|14335.1|14333.6|63
1655735930000|2022-06-20 14:38:50|14336.1|14332.6|14335.2|14332.7|14336.1|14332.7|14334.1|14332.6|72
1655735940000|2022-06-20 14:39:00|14335.1|14332.6|14331.1|14329.6|14335.2|14333.6|14331.1|14329.6|384
1655735950000|2022-06-20 14:39:10|14332.1|14330.6|14331.1|14329.6|14332.1|14330.6|14329.6|14328.1|117
1655735960000|2022-06-20 14:39:20|14332.1|14330.6|14332.1|14330.6|14332.2|14330.6|14331|14329.5|329
1655735970000|2022-06-20 14:39:30|14331.1|14329.6|14332.1|14329.6|14332.1|14330.6|14331.1|14329.6|41
1655735980000|2022-06-20 14:39:40|14331.2|14329.7|14332.1|14329.6|14332.1|14330.6|14331.1|14329.6|188
1655735990000|2022-06-20 14:39:50|14331.1|14328.6|14328.1|14326.6|14331.1|14328.6|14328.1|14326.6|182
1655736000000|2022-06-20 14:40:00|14329.1|14326.7|14328.2|14326.7|14329.1|14327.6|14328.1|14326.6|156
1655736010000|2022-06-20 14:40:10|14328.1|14326.6|14329.1|14326.6|14329.2|14327.6|14328.1|14326.6|53
1655736020000|2022-06-20 14:40:20|14328.2|14326.7|14330.1|14328.6|14330.1|14328.6|14328.2|14326.7|78
1655736030000|2022-06-20 14:40:30|14330.2|14328.7|14331.1|14329.6|14331.1|14329.6|14330.1|14328.6|227
1655736040000|2022-06-20 14:40:40|14330.3|14328.8|14331.1|14329.6|14331.1|14329.6|14330.3|14328.8|134
1655736050000|2022-06-20 14:40:50|||||||||11
1655736060000|2022-06-20 14:41:00|14330.1|14328.6|14330.1|14328.6|14330.1|14328.6|14329.1|14327.6|78
1655736070000|2022-06-20 14:41:10|14331.1||14330.1||14331.1||14330.1||29
1655736080000|2022-06-20 14:41:20|14331.1|14329.6|14332.1|14330.6|14332.1|14330.6|14331.1|14329.6|123
1655736090000|2022-06-20 14:41:30|14331.1|14329.6|14329.1|14327.6|14331.1|14329.6|14328.1|14326.6|158
1655736100000|2022-06-20 14:41:40|14328.2|14326.6|14326.1|14324.6|14328.2|14326.7|14326.1|14324.6|94
1655736110000|2022-06-20 14:41:50|14325.1|14323.6|14325.1|14323.6|14326.1|14324.6|14325.1|14323.6|75
1655736120000|2022-06-20 14:42:00|14326.1|14324.6|14327.1|14325.6|14327.2|14325.6|14326.1|14324.6|96
1655736130000|2022-06-20 14:42:10|14327.3|14325.8|14330.1|14328.6|14330.1|14328.6|14327.3|14325.8|43
1655736140000|2022-06-20 14:42:20|14329.1|14327.6|14328.1|14326.6|14329.1|14327.6|14328.1|14326.6|48
1655736150000|2022-06-20 14:42:30|14329.1|14327.6|14329.1|14326.6|14329.1|14327.6|14328.1|14326.6|87
1655736160000|2022-06-20 14:42:40|14328.1||14328.1||14328.1||14328.1||38
1655736170000|2022-06-20 14:42:50|14329.1|14327.6|14327.1|14324.6|14329.1|14327.6|14327.1|14324.6|85
1655736180000|2022-06-20 14:43:00|14326.2|14325.6|14326.1|14324.6|14326.2|14325.6|14326.1|14324.6|4
1655736190000|2022-06-20 14:43:10|14325.1|14323.6|14324.1|14322.6|14326.1|14324.6|14324.1|14322.6|99
1655736200000|2022-06-20 14:43:20|14323.1|14321.6|14323.1|14321.6|14323.1|14321.6|14323.1|14321.6|73
1655736210000|2022-06-20 14:43:30|14323.2|14321.7|14322.1|14320.6|14324.1|14322.6|14322.1|14320.6|126
1655736220000|2022-06-20 14:43:40|14321.1|14319.6|14323.1|14321.6|14323.1|14321.6|14321.1|14319.6|160
1655736230000|2022-06-20 14:43:50|14323.3|14321.8|14326.1|14324.6|14326.1|14324.6|14323.3|14321.8|66
1655736240000|2022-06-20 14:44:00|14325.1|14323.6|14324.1|14322.6|14326.1|14324.6|14324.1|14322.6|78
1655736250000|2022-06-20 14:44:10|14325.1|14323.6|14327.1|14324.6|14327.1|14324.6|14325.1|14323.6|12
1655736260000|2022-06-20 14:44:20|14326.2|14324.7|14327.1|14325.6|14328.2|14325.7|14325.1|14323.6|176
1655736270000|2022-06-20 14:44:30|14327.2|14325.7|14328.1|14326.6|14329.1|14326.6|14327.1|14325.6|18
1655736280000|2022-06-20 14:44:40|14328|14325.6|14327.1|14324.6|14328|14326.6|14327.1|14324.6|51
1655736290000|2022-06-20 14:44:50|14328.1|14325.6|14328.1|14326.6|14328.1|14326.6|14328|14325.6|139
1655736300000|2022-06-20 14:45:00|14329.1|14327.6|14328.1|14326.6|14329.1|14327.6|14328.1|14326.6|138
1655736310000|2022-06-20 14:45:10|14329.1|14327.6|14329.1|14327.6|14329.1|14327.6|14329.1|14327.6|90
1655736320000|2022-06-20 14:45:20|14328.1|14326.6|14329.1|14327.6|14329.1|14327.6|14328.1|14326.6|37
1655736330000|2022-06-20 14:45:30|14328.1|14326.6|14329.1|14327.6|14329.1|14327.6|14327.1|14325.6|150
1655736340000|2022-06-20 14:45:40|14328.1|14326.6|14329.1|14327.6|14329.1|14327.6|14328.1|14326.6|59
1655736350000|2022-06-20 14:45:50|14330|14328.5|14330.1|14328.6|14330.2|14328.6|14330|14327.7|133
1655736360000|2022-06-20 14:46:00|14331|14329.5|14331.1|14329.6|14331.1|14329.6|14331|14329.5|91
1655736370000|2022-06-20 14:46:10|14332|14330.5|14331.1|14329.6|14332.1|14330.6|14331.1|14329.6|61
1655736380000|2022-06-20 14:46:20|14330.1|14328.6|14329.1|14327.6|14330.1|14328.6|14329.1|14327.6|54
1655736390000|2022-06-20 14:46:30|14328.3|14326.8|14326.1|14324.6|14328.3|14326.8|14326.1|14324.6|128
1655736400000|2022-06-20 14:46:40|14327.1|14325.6|14326.1|14324.6|14328.1|14326.6|14326.1|14324.6|142
1655736410000|2022-06-20 14:46:50||14323.6||14324.6||14324.6||14323.6|27
1655736420000|2022-06-20 14:47:00|||||||||8
1655736430000|2022-06-20 14:47:10|||||||||1
1655736440000|2022-06-20 14:47:20|14325.1|14323.6|14324.1|14322.6|14325.1|14323.6|14323.1|14321.6|55
1655736450000|2022-06-20 14:47:30|14325.1|14323.6|14324.1|14322.6|14325.1|14323.6|14324.1|14322.6|702
1655736460000|2022-06-20 14:47:40|14325|14323.5|14324.1|14322.6|14325.1|14323.6|14324.1|14322.6|36
1655736470000|2022-06-20 14:47:50|14324|14322.5|14325.1|14323.6|14325.1|14323.6|14324|14322.5|56
1655736480000|2022-06-20 14:48:00|14326.1|14324.6|14325.1|14323.6|14326.1|14324.6|14325.1|14323.6|52
1655736490000|2022-06-20 14:48:10|14324.1|14322.6|14324.1|14322.6|14325.1|14323.6|14324.1|14322.6|683
1655736500000|2022-06-20 14:48:20||14321.6||14322.6||14322.6||14321.6|33
1655736510000|2022-06-20 14:48:30|14325.1|14323.6|14323.1|14321.6|14325.1|14323.6|14323.1|14321.6|138
1655736520000|2022-06-20 14:48:40|14323.3|14321.8|14324.1|14322.6|14324.1|14322.6|14323.3|14321.8|15
1655736530000|2022-06-20 14:48:50|14323.1|14321.6|14322.1|14320.6|14324.1|14321.7|14321.1|14319.6|80
1655736540000|2022-06-20 14:49:00|14324.1|14322.6|14324.1|14322.6|14324.1|14322.6|14324.1|14322.6|7
1655736550000|2022-06-20 14:49:10|14325.1|14323.6|14325.1|14323.6|14325.1|14323.6|14325|14323.5|63
1655736560000|2022-06-20 14:49:20|14326.1|14324.6|14327.1|14325.6|14327.2|14325.6|14326.1|14324.6|121
1655736570000|2022-06-20 14:49:30|14328.1|14326.6|14329.1|14327.6|14329.3|14327.8|14328.1|14326.6|23
1655736580000|2022-06-20 14:49:40|14328.9|14327.4|14328.1|14326.6|14328.9|14327.4|14327.1|14325.6|99
1655736590000|2022-06-20 14:49:50|14329.1|14327.6|14329.1|14327.6|14329.1|14327.6|14328.1|14326.6|98
1655736600000|2022-06-20 14:50:00|14330.1|14328.6|14330.1|14328.6|14330.1|14328.6|14330|14328.5|33
1655736610000|2022-06-20 14:50:10|14330|14328.5|14330.1|14328.6|14330.1|14328.6|14330|14328.5|68
1655736620000|2022-06-20 14:50:20|14331.1|14329.6|14331.1|14329.6|14332.1|14330.6|14331.1|14329.6|37
1655736630000|2022-06-20 14:50:30|14332.1|14330.6|14332.1|14330.6|14332.3|14330.8|14331.1|14329.6|399
1655736640000|2022-06-20 14:50:40|14331.1|14329.6|14330.1|14328.6|14332.1|14330.6|14330.1|14328.6|89
1655736650000|2022-06-20 14:50:50|14331.1|14329.6|14330.1|14328.6|14331.1|14329.6|14330.1|14328.6|22
1655736660000|2022-06-20 14:51:00|14331.1|14329.6|14331.1|14329.6|14331.1|14329.6|14331.1|14329.6|4
1655736670000|2022-06-20 14:51:10|14329.4|14327.9|14332.1|14329.6|14332.2|14330.6|14329.1|14327.6|208
1655736680000|2022-06-20 14:51:20|14332.4|14330.6|14333.1|14331.6|14334.1|14332.6|14332.4|14330.6|121
1655736690000|2022-06-20 14:51:30|14332.3|14330.8|14331.1|14329.6|14332.3|14330.8|14331.1|14329.6|281
1655736700000|2022-06-20 14:51:40|14331|14328.6|14331.1|14328.6|14331.1|14329.6|14331|14328.6|19
1655736710000|2022-06-20 14:51:50|14330.2|14329.6|14331.1|14328.6|14331.1|14329.6|14329.1|14327.6|192
1655736720000|2022-06-20 14:52:00|14330.2|14328.7|14327.1|14325.6|14331.1|14329.6|14327.1|14325.6|238
1655736730000|2022-06-20 14:52:10||14324.6||14325.6||14325.6||14324.6|62
1655736740000|2022-06-20 14:52:20|14328.1|14326.6|14327.1|14325.6|14328.1|14326.6|14327.1|14325.6|137
1655736750000|2022-06-20 14:52:30|14326.1|14324.6|14326.1|14324.6|14327.1|14325.6|14326.1|14324.6|160
1655736760000|2022-06-20 14:52:40|14325.1|14323.6|14325.1|14323.6|14326.1|14324.6|14325.1|14323.6|62
1655736770000|2022-06-20 14:52:50|14326.1|14324.6|14324.3|14322.8|14326.1|14324.6|14324.3|14322.8|134
1655736780000|2022-06-20 14:53:00|14324.1|14322.6|14323.1|14321.6|14324.1|14322.6|14323.1|14321.6|52
1655736790000|2022-06-20 14:53:10|14324.1|14322.6|14324.1|14321.6|14324.1|14322.6|14324.1|14321.6|447
1655736800000|2022-06-20 14:53:20|14323.1||14323.1||14323.1||14323.1||4
1655736810000|2022-06-20 14:53:30|14322.1|14320.6|14322.1|14320.6|14322.1|14320.6|14322.1|14320.6|20
1655736820000|2022-06-20 14:53:40|14321.3|14319.8|14320.1|14318.6|14321.3|14319.8|14320.1|14318.6|126
1655736830000|2022-06-20 14:53:50|14319.1|14317.6|14318.1|14316.6|14320.1|14318.6|14318.1|14316.6|305
1655736840000|2022-06-20 14:54:00|14319.1|14317.6|14319.1|14317.6|14320.2|14318.7|14318.1|14317.1|57
1655736850000|2022-06-20 14:54:10|14319|14317.5|14319.1|14317.6|14319.1|14317.6|14318.1|14316.6|77
1655736860000|2022-06-20 14:54:20|14318.2|14316.6|14316.1|14314.6|14318.2|14316.7|14316.1|14314.6|118
1655736870000|2022-06-20 14:54:30|14315.2|14313.7|14316.1|14314.6|14317.1|14315.6|14315.1|14313.6|67
1655736880000|2022-06-20 14:54:40|14315.1|14313.6|14315.1|14313.6|14316.1|14314.6|14315.1|14313.6|30
1655736890000|2022-06-20 14:54:50|14316.1|14314.6|14317.1|14315.6|14317.1|14315.6|14315.1|14313.6|109
1655736900000|2022-06-20 14:55:00|14318.1|14316.6|14317.1|14315.6|14318.1|14316.6|14317.1|14315.6|56
1655736910000|2022-06-20 14:55:10|14318.1|14316.6|14319.1|14317.6|14321.1|14318.7|14318.1|14316.6|543
1655736920000|2022-06-20 14:55:20|14320.1|14318.6|14320.1|14317.6|14321.2|14319.6|14318.1|14316.6|343
1655736930000|2022-06-20 14:55:30|14319.1|14316.6|14317.1|14315.6|14319.1|14317.6|14317.1|14315.6|215
1655736940000|2022-06-20 14:55:40|14318.1|14316.6|14317.1|14315.6|14318.1|14316.6|14317.1|14315.6|74
1655736950000|2022-06-20 14:55:50|14316.1|14314.6|14316.1|14314.6|14316.2|14314.6|14314.1|14312.6|74
1655736960000|2022-06-20 14:56:00|14315.1|14313.6|14316.1|14314.6|14316.1|14314.6|14314.1|14312.6|72
1655736970000|2022-06-20 14:56:10|14317.1|14315.6|14314.1|14312.6|14317.1|14315.6|14314.1|14312.6|124
1655736980000|2022-06-20 14:56:20|14314.2|14312.7|14313.1|14311.6|14315.1|14313.6|14313.1|14311.5|79
1655736990000|2022-06-20 14:56:30|14314.1|14312.6|14313.1|14311.6|14314.1|14312.6|14313.1|14311.6|60
1655737000000|2022-06-20 14:56:40|14312.1|14310.6|14313.1|14310.6|14314.1|14312.6|14312.1|14310.6|194
1655737010000|2022-06-20 14:56:50|14312.1|14309.6|14310.1|14308.6|14312.1|14309.6|14310.1|14307.8|283
1655737020000|2022-06-20 14:57:00|14309.2|14307.6|14311.1|14309.6|14311.1|14309.6|14309.1|14307.6|103
1655737030000|2022-06-20 14:57:10|14310.1|14308.6|14312.1|14310.6|14312.1|14310.6|14309.1|14307.6|96
1655737040000|2022-06-20 14:57:20|14313.1|14311.6|14314.1|14312.6|14314.1|14312.6|14313.1|14310.6|161
1655737050000|2022-06-20 14:57:30|14315.1|14313.6|14316.1|14314.6|14316.1|14314.6|14314.1|14312.6|184
1655737060000|2022-06-20 14:57:40|14315.1|14313.6|14315.1|14313.6|14315.2|14313.6|14314.1|14312.6|400
1655737070000|2022-06-20 14:57:50|14315.2|14312.7|14317.1|14315.6|14317.1|14315.6|14315|14312.6|26
1655737080000|2022-06-20 14:58:00||14314.6||14314.6||14314.6||14314.6|63
1655737090000|2022-06-20 14:58:10|14317|14315.6|14318.1|14316.6|14318.1|14316.6|14317|14314.6|41
1655737100000|2022-06-20 14:58:20|14317.1|14315.6|14318.1|14316.6|14318.1|14316.6|14317.1|14315.6|236
1655737110000|2022-06-20 14:58:30|14318.2|14315.6|14318.1|14316.6|14319.1|14316.7|14318.1|14315.6|147
1655737120000|2022-06-20 14:58:40|14317.1|14315.6|14318.1|14316.6|14318.1|14316.6|14317.1|14315.6|24
1655737130000|2022-06-20 14:58:50|14316.1|14314.6|14318.1|14315.6|14318.1|14315.6|14316.1|14314.6|79
1655737140000|2022-06-20 14:59:00|14316.1|14316.6|14317.1|14315.6|14317.1|14316.6|14316.1|14314.6|163
1655737150000|2022-06-20 14:59:10|||||||||5
1655737160000|2022-06-20 14:59:20|14316.1|14314.6|14316.1|14314.6|14316.1|14314.6|14316.1|14314.6|34
1655737170000|2022-06-20 14:59:30|14313.1|14311.6|14313.1|14311.6|14315.1|14313.6|14313.1|14311.6|494
1655737180000|2022-06-20 14:59:40|14314.1|14309|14310.1|14307.6|14314.1|14309|14309.1|14307.5|386
1655737190000|2022-06-20 14:59:50|14311.1|14308.6|14312.1|14310.6|14313.1|14311.6|14306.1|14304.6|911
1655737200000|2022-06-20 15:00:00|14311.1|14309.6|14311.1|14309.6|14312.1|14309.7|14309.1|14307.6|466
1655737210000|2022-06-20 15:00:10|14313.1|14310.6|14315.1|14313.6|14315.1|14313.6|14311.1|14309.6|109
1655737220000|2022-06-20 15:00:20|14313.1|14311.6|14310.1|14308.6|14313.1|14311.6|14310.1|14308.6|209
1655737230000|2022-06-20 15:00:30|14309.2|14307.7|14308.1|14306.6|14310.1|14308.6|14308.1|14306.6|146
1655737240000|2022-06-20 15:00:40|14309.1|14307.6|14311.1|14308.6|14311.1|14308.6|14309.1|14307.6|260
1655737250000|2022-06-20 15:00:50|14309.3|14307.8|14311.1|14309.6|14311.1|14309.6|14308.1|14306.6|479
1655737260000|2022-06-20 15:01:00|14312.1|14310.6|14312.1|14310.6|14313.1|14311.6|14311.1|14309.6|110
1655737270000|2022-06-20 15:01:10|14311.2|14309.7|14312.1|14310.6|14312.1|14310.6|14311.1|14309.6|46
1655737280000|2022-06-20 15:01:20|||||||||15
1655737290000|2022-06-20 15:01:30|14311.1|14309.6|14316.1|14314.6|14317.1|14315.6|14311.1|14309.6|171
1655737300000|2022-06-20 15:01:40|14315.1|14313.6|14315.1|14312.6|14315.1|14313.6|14314.1|14312.5|55
1655737310000|2022-06-20 15:01:50|14314.2|14312.7|14314.1|14312.6|14315|14313.5|14313.1|14311.5|325
1655737320000|2022-06-20 15:02:00|14313.1|14311.6|14319.1|14317.6|14319.1|14317.6|14313.1|14311.6|367
1655737330000|2022-06-20 15:02:10|14318.1|14316.6|14319.1|14317.6|14319.1|14317.6|14316.1|14314.6|265
1655737340000|2022-06-20 15:02:20|14320.1|14316.6|14315.1|14313.6|14320.1|14316.7|14315.1|14313.6|256
1655737350000|2022-06-20 15:02:30|14316.1|14313.7|14316.1|14314.6|14316.5|14314.6|14315.1|14313.6|31
1655737360000|2022-06-20 15:02:40|14317.1|14314.7|14316.1|14314.6|14317.1|14315.6|14316.1|14314.6|20
1655737370000|2022-06-20 15:02:50|14317.1|14314.5|14319.1|14317.6|14320.1|14318.6|14316.1|14314.5|29
1655737380000|2022-06-20 15:03:00|14320|14317.5|14319.1|14317.6|14320.1|14318.6|14318.1|14316.6|83
1655737390000|2022-06-20 15:03:10|14320.1|14318.6|14320.1|14318.6|14321.1|14318.7|14319.1|14317.6|57
1655737400000|2022-06-20 15:03:20|14321.1|14319.6|14322.1|14320.6|14322.1|14320.6|14321.1|14319.6|55
1655737410000|2022-06-20 15:03:30|14323.1|14320.7|14324.1|14322.6|14325.1|14323.6|14322.1|14320.6|231
1655737420000|2022-06-20 15:03:40|14323.1|14321.6|14323.1|14321.6|14324.1|14322.6|14322.1|14320.6|253
1655737430000|2022-06-20 15:03:50|14322.2|14320.7|14319.1|14317.6|14323.1|14320.7|14319.1|14317.6|53
1655737440000|2022-06-20 15:04:00|14318.1|14316.6|14321.1|14319.6|14321.1|14319.6|14318.1|14316.6|303
1655737450000|2022-06-20 15:04:10|14320.1|14318.6|14320.1|14318.6|14322.1|14320.6|14320.1|14318.6|208
1655737460000|2022-06-20 15:04:20|14319.2|14317.6|14318.1|14316.6|14320.2|14318.6|14318.1|14316.6|171
1655737470000|2022-06-20 15:04:30|14317.1|14315.6|14318.1|14315.6|14318.1|14316.6|14317.1|14315.6|54
1655737480000|2022-06-20 15:04:40|14317.2|14315.7|14320.1|14318.6|14320.1|14318.6|14317.1|14315.6|84
1655737490000|2022-06-20 15:04:50|14318.1|14316.6|14318.1|14316.6|14320.1|14318.6|14318.1|14316.6|337
1655737500000|2022-06-20 15:05:00|||||||||50
1655737510000|2022-06-20 15:05:10|14317.1|14315.6|14315.1|14313.6|14317.1|14315.6|14315.1|14313.6|92
1655737520000|2022-06-20 15:05:20|14316.1|14314.6|14316.1|14314.6|14316.1|14314.6|14316.1|14314.6|11
1655737530000|2022-06-20 15:05:30|14315.1|14313.6|14315.1|14312.6|14316.1|14313.6|14314.1|14312.6|50
1655737540000|2022-06-20 15:05:40|14316|14313.6|14316.1|14314.6|14316.1|14314.6|14316|14313.6|128
1655737550000|2022-06-20 15:05:50|14317.1|14315.6|14318.1|14316.6|14318.1|14316.6|14317.1|14315.5|44
1655737560000|2022-06-20 15:06:00|14317.2|14315.7|14316.1|14314.6|14317.2|14315.7|14316.1|14314.6|95
1655737570000|2022-06-20 15:06:10|14315.2|14313.6|14316.1|14313.6|14316.1|14313.7|14315.1|14313.6|56
1655737580000|2022-06-20 15:06:20|14315.1||14315.1||14315.1||14315.1||31
1655737590000|2022-06-20 15:06:30|14314.1|14312.6|14312.1|14310.6|14314.1|14312.6|14312.1|14310.6|14
1655737600000|2022-06-20 15:06:40|14313.1|14311.5|14313.1|14311.6|14314.1|14312.6|14312.1|14310.6|149
1655737610000|2022-06-20 15:06:50|14314.1|14312.6|14315.1|14313.6|14315.1|14313.6|14314.1|14312.6|34
1655737620000|2022-06-20 15:07:00|14314.1|14312.6|14316.1|14313.6|14316.1|14314.5|14314.1|14312.6|81
1655737630000|2022-06-20 15:07:10|14316|14313.5|14315.1|14313.6|14317.1|14314.6|14315.1|14312.6|139
1655737640000|2022-06-20 15:07:20|14314.2|14312.7|14312.1|14310.6|14314.2|14312.7|14312.1|14310.6|65
1655737650000|2022-06-20 15:07:30|14311.1|14309.6|14309.1|14307.6|14311.1|14309.6|14309.1|14307.6|197
1655737660000|2022-06-20 15:07:40|14310.1|14308.6|14309.1|14307.6|14310.1|14308.6|14309.1|14307.5|20
1655737670000|2022-06-20 15:07:50|14309.2|14307.7|14310.1|14308.6|14310.1|14308.6|14309.2|14307.7|111
1655737680000|2022-06-20 15:08:00|14311.1|14309.6|14310.1|14308.6|14311.1|14309.6|14310.1|14308.6|46
1655737690000|2022-06-20 15:08:10|14311.1|14309.6|14310.1|14308.6|14311.1|14309.6|14310.1|14308.6|127
1655737700000|2022-06-20 15:08:20|14311.1||14310.1||14311.1||14310.1||10
1655737710000|2022-06-20 15:08:30|||||||||22
1655737720000|2022-06-20 15:08:40|14311.1|14309.6|14312.1|14310.6|14312.1|14310.6|14311.1|14309.5|22
1655737730000|2022-06-20 15:08:50|14312.2|14310.7|14315.1|14313.6|14315.1|14313.6|14312.2|14310.7|26
1655737740000|2022-06-20 15:09:00|14314.2|14312.7|14315.1|14313.6|14315.1|14313.6|14314.1|14312.6|213
1655737750000|2022-06-20 15:09:10|14315.2|14313.7|14315.1|14312.6|14316.1|14314.6|14314.1|14312.6|143
1655737760000|2022-06-20 15:09:20|14315|14313.5|14315.1|14313.6|14315.1|14313.6|14313.1|14311.6|121
1655737770000|2022-06-20 15:09:30|14314.2|14312.7|14314.1|14312.6|14314.2|14312.7|14314.1|14312.6|83
1655737780000|2022-06-20 15:09:40|14314.4|14312.9|14315.1|14313.6|14315.1|14313.6|14314.4|14312.9|55
1655737790000|2022-06-20 15:09:50|14314.1|14312.6|14315.1|14313.6|14315.1|14313.6|14314.1|14312.6|354
1655737800000|2022-06-20 15:10:00|14314.1|14312.6|14314.1|14312.6|14314.1|14312.6|14313.1|14311.6|64
1655737810000|2022-06-20 15:10:10|14314.2|14312.7|14315.1|14313.6|14315.2|14313.6|14314.2|14312.7|22
1655737820000|2022-06-20 15:10:20|14316.1|14314.6|14317.1|14315.6|14317.1|14315.6|14315.1|14313.6|199
1655737830000|2022-06-20 15:10:30|14316.2|14314.7|14315.1|14313.6|14319.1|14317.6|14315.1|14313.6|536
1655737840000|2022-06-20 15:10:40|14314.2|14312.6|14315.1|14313.6|14315.1|14313.6|14314.1|14312.6|13
1655737850000|2022-06-20 15:10:50|14314.2|14312.7|14313.1|14311.6|14314.2|14312.7|14313.1|14311.6|39
1655737860000|2022-06-20 15:11:00|14314.1|14312.6|14315.1|14313.6|14316.1|14313.6|14314.1|14312.6|56
1655737870000|2022-06-20 15:11:10|14316.1|14314.6|14317.1|14315.6|14318.1|14316.6|14316.1|14314.5|341
1655737880000|2022-06-20 15:11:20|||||||||23
1655737890000|2022-06-20 15:11:30|14316.1|14314.6|14315.1|14313.6|14316.1|14314.6|14315.1|14313.6|107
1655737900000|2022-06-20 15:11:40|14316|14314.5|14316|14314.5|14316.1|14314.6|14316|14314.5|137
1655737910000|2022-06-20 15:11:50|14316.1|14314.6|14315.1|14313.6|14316.1|14314.6|14314.1|14312.6|97
1655737920000|2022-06-20 15:12:00|14316.1|14312.7|14315.1|14313.6|14316.1|14313.6|14314.2|14312.7|54
1655737930000|2022-06-20 15:12:10|||||||||1
1655737940000|2022-06-20 15:12:20|||||||||12
1655737950000|2022-06-20 15:12:30|||||||||7
1655737960000|2022-06-20 15:12:40|14314.2|14312.7|14314.1|14312.6|14314.2|14312.7|14314.1|14312.6|80
1655737970000|2022-06-20 15:12:50|14315.1|14311.6|14315.1|14313.6|14315.1|14313.6|14315.1|14311.6|123
1655737980000|2022-06-20 15:13:00|14314.1|14312.6|14312.1|14310.6|14314.1|14312.6|14312.1|14310.6|84
1655737990000|2022-06-20 15:13:10|||||||||6
1655738000000|2022-06-20 15:13:20|14313.1|14311.6|14313.1|14311.6|14313.1|14311.6|14312.1|14310.6|102
1655738010000|2022-06-20 15:13:30|||||||||36
1655738020000|2022-06-20 15:13:40|14313.2|14311.7|14313.1|14311.6|14313.2|14311.7|14313.1|14311.6|93
1655738030000|2022-06-20 15:13:50|14314.1|14312.6|14314.1|14312.6|14315|14312.6|14314.1|14312.5|27
1655738040000|2022-06-20 15:14:00|14313.1|14311.6|14314.1|14311.6|14314.1|14312.6|14313.1|14311.6|182
1655738050000|2022-06-20 15:14:10|14313.1|14312.6|14313.1|14311.6|14313.1|14312.6|14313.1|14311.6|22
1655738060000|2022-06-20 15:14:20|14312.1|14310.6|14312.1|14310.6|14313.1|14310.7|14312.1|14310.6|135
1655738070000|2022-06-20 15:14:30|14313.1|14311.6|14313.1|14311.6|14313.1|14311.6|14313.1|14311.6|12
1655738080000|2022-06-20 15:14:40|14313|14310.5|14312.1|14310.6|14313.1|14311.6|14312.1|14310.5|91
1655738090000|2022-06-20 15:14:50|14313|14310.5|14312.1|14310.6|14313.1|14311.6|14312.1|14310.5|105
1655738100000|2022-06-20 15:15:00|14313.1|14310.5|14311.1|14309.6|14313.1|14310.7|14311.1|14309.6|168
1655738110000|2022-06-20 15:15:10|14310.1|14308.6|14309.1|14307.6|14311|14308.6|14309.1|14307.6|200
1655738120000|2022-06-20 15:15:20|||||||||307
1655738130000|2022-06-20 15:15:30|14310.1|14308.6|14310.1|14308.6|14311.1|14309.6|14310.1|14308.6|129
1655738140000|2022-06-20 15:15:40|14311.1|14309.6|14311.1|14309.6|14311.1|14309.6|14311.1|14308.6|58
1655738150000|2022-06-20 15:15:50|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|14311.1|14310.6|6
1655738160000|2022-06-20 15:16:00|14313.1|14311.6|14312.1|14310.6|14313.1|14311.6|14312.1|14310.6|128
1655738170000|2022-06-20 15:16:10|14313.1|14311.6|14313.1|14311.6|14314.1|14312.6|14313.1|14311.6|111
1655738180000|2022-06-20 15:16:20|14314.1|14312.6|14313.1|14311.6|14314.1|14312.6|14313.1|14311.6|39
1655738190000|2022-06-20 15:16:30|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|14312.1|14309.6|53
1655738200000|2022-06-20 15:16:40|14313.1|14311.6|14313.1|14310.6|14313.1|14311.6|14312.1|14310.6|23
1655738210000|2022-06-20 15:16:50|14312.1|14311.6|14311.1|14309.6|14312.1|14311.6|14311.1|14309.6|355
1655738220000|2022-06-20 15:17:00|14312.1|14310.6|14310.1|14308.6|14312.1|14310.6|14310.1|14308.6|413
1655738230000|2022-06-20 15:17:10|14311.1|14309.6|14312.1|14309.6|14312.1|14310.6|14311.1|14309.5|38
1655738240000|2022-06-20 15:17:20|14311.1|14310.6|14313.1|14311.6|14313.1|14311.6|14311.1|14310.6|441
1655738250000|2022-06-20 15:17:30|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|20
1655738260000|2022-06-20 15:17:40|14313|14310.5|14312.1|14310.6|14313.1|14311.6|14312.1|14310.5|16
1655738270000|2022-06-20 15:17:50|14312.2|14310.7|14314.1|14312.6|14314.1|14312.6|14312.2|14310.7|111
1655738280000|2022-06-20 15:18:00|14314|14311.6|14314.1|14312.6|14315.1|14312.6|14314|14311.6|58
1655738290000|2022-06-20 15:18:10|14313.1|14311.6|14313.1|14311.6|14314.1|14311.6|14313.1|14311.5|68
1655738300000|2022-06-20 15:18:20|14313|14310.6|14313.1|14311.6|14314.1|14311.6|14313|14310.6|46
1655738310000|2022-06-20 15:18:30|14314.1|14312.6|14314.1|14312.6|14315.1|14313.6|14314.1|14312.5|67
1655738320000|2022-06-20 15:18:40|14315.1|14313.6|14315.1|14313.6|14315.1|14313.6|14315.1|14313.6|59
1655738330000|2022-06-20 15:18:50|14316.1|14314.6|14317.1|14315.6|14317.1|14315.6|14316.1|14314.6|101
1655738340000|2022-06-20 15:19:00|14316.1|14314.6|14316.1|14314.6|14316.1|14314.6|14316.1|14314.6|99
1655738350000|2022-06-20 15:19:10|14317.1|14315.6|14316.1|14314.6|14317.1|14315.6|14316.1|14314.6|114
1655738360000|2022-06-20 15:19:20|14315.1|14313.6|14315.1|14313.6|14316.1|14313.7|14315.1|14313.6|65
1655738370000|2022-06-20 15:19:30|14314.1|14312.6|14314.1|14312.6|14314.1|14312.6|14314.1|14312.6|48
1655738380000|2022-06-20 15:19:40|14315.1|14313.6|14316.1|14314.6|14316.1|14314.6|14315.1|14313.5|78
1655738390000|2022-06-20 15:19:50|14315.1|14313.6|14315.1|14313.6|14315.1|14313.6|14315.1|14313.6|345
1655738400000|2022-06-20 15:20:00|14314.1|14312.6|14314.1|14312.6|14315.1|14313.4|14314.1|14312.6|52
1655738410000|2022-06-20 15:20:10|14315.1|14313.6|14314.1|14312.6|14315.1|14313.6|14314.1|14312.6|49
1655738420000|2022-06-20 15:20:20|||||||||16
1655738430000|2022-06-20 15:20:30|14313.1|14311.6|14313.1|14311.6|14314.1|14312.6|14313.1|14310.6|260
1655738440000|2022-06-20 15:20:40|14312.1|14310.6|14314.1|14312.6|14314.1|14312.6|14312.1|14310.6|38
1655738450000|2022-06-20 15:20:50|14315.1|14313.6|14315.1|14312.6|14315.1|14313.6|14315.1|14312.6|75
1655738460000|2022-06-20 15:21:00|14314.1|14313.6|14314.1|14312.6|14314.1|14313.6|14314.1|14312.6|91
1655738480000|2022-06-20 15:21:20|14316.1|14314.6|14316.1|14314.6|14316.1|14314.6|14316.1|14314.6|68
1655738490000|2022-06-20 15:21:30|||||||||129
1655738500000|2022-06-20 15:21:40|14315.1|14313.6|14317.1|14315.6|14317.1|14315.6|14315.1|14313.6|135
1655738510000|2022-06-20 15:21:50|14316.2|14314.7|14316.1|14314.6|14317.1|14315.6|14316.1|14313.6|88
1655738520000|2022-06-20 15:22:00|14316|14314.5|14314.1|14312.6|14316.1|14314.6|14314.1|14312.6|28
1655738530000|2022-06-20 15:22:10|14315.1|14313.6|14315.1|14312.6|14315.1|14313.6|14315|14312.6|17
1655738540000|2022-06-20 15:22:20|14314.1|14313.6|14314.1|14312.6|14314.1|14313.6|14314.1|14312.6|13
1655738550000|2022-06-20 15:22:30|14313.1|14311.6|14313.1|14311.6|14314.1|14312.6|14313.1|14311.6|26
1655738560000|2022-06-20 15:22:40|14313.2|14311.7|14313.1|14311.6|14314.1|14312.6|14313.1|14311.6|30
1655738570000|2022-06-20 15:22:50|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|15
1655738580000|2022-06-20 15:23:00|||||||||22
1655738590000|2022-06-20 15:23:10|||||||||16
1655738600000|2022-06-20 15:23:20|14313.1|14311.6|14312.1|14310.6|14313.1|14311.6|14312.1|14310.6|40
1655738610000|2022-06-20 15:23:30|14311.1|14309.6|14312.1|14309.6|14312.1|14309.6|14311.1|14309.6|17
1655738620000|2022-06-20 15:23:40|14312|14310.5|14310.1|14308.6|14312.1|14310.6|14310.1|14308.6|23
1655738630000|2022-06-20 15:23:50|||||||||51
1655738640000|2022-06-20 15:24:00|14311.1|14309.6|14312.1|14310.6|14313.1|14311.6|14311.1|14309.6|11
1655738650000|2022-06-20 15:24:10|14311.1|14309.6|14311.1|14309.6|14312.1|14309.6|14311.1|14309.6|17
1655738660000|2022-06-20 15:24:20|||||||||7
1655738670000|2022-06-20 15:24:30|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|11
1655738680000|2022-06-20 15:24:40|14311.1|14309.6|14311.1|14309.6|14311.1|14309.6|14311.1|14309.6|2
1655738690000|2022-06-20 15:24:50|||||||||1
1655738700000|2022-06-20 15:25:00|14312.1|14310.6|14311.1|14309.6|14312.1|14310.6|14311.1|14309.6|37
1655738720000|2022-06-20 15:25:20|14312.1|14310.6|14312.1|14310.6|14312.1|14310.6|14311.1|14309.6|45
1655738730000|2022-06-20 15:25:30|14311.1|14309.6|14312.1|14310.6|14312.1|14310.6|14311.1|14309.6|34
1655738740000|2022-06-20 15:25:40|14312|14310.5|14312.1|14310.6|14312.1|14310.6|14311.1|14309.6|22
1655738750000|2022-06-20 15:25:50|14312|14310.5|14311.1|14309.6|14312.1|14310.5|14311.1|14309.6|5
1655738770000|2022-06-20 15:26:10|14312.1|14309.7|14312.1|14310.6|14312.1|14310.6|14311.2|14309.7|25
1655738780000|2022-06-20 15:26:20|14311.1|14309.6|14311.1|14309.6|14312.1|14309.6|14311.1|14309.6|10
1655738790000|2022-06-20 15:26:30|14312.1|14309.5|14311.1|14309.6|14312.1|14309.6|14311.1|14309.5|27
1655738800000|2022-06-20 15:26:40|14312.1|14310.6|14310.1|14308.6|14312.1|14310.6|14310.1|14308.6|104
1655738810000|2022-06-20 15:26:50|14309.1|14307.6|14309.1|14307.6|14309.1|14307.6|14309.1|14307.6|73
1655738820000|2022-06-20 15:27:00|14310.1|14308.6|14310.1|14308.6|14310.1|14308.6|14310.1|14308.6|38
1655738830000|2022-06-20 15:27:10|14310|14308.5|14310.1|14308.6|14310.1|14308.6|14310|14308.5|12
1655738840000|2022-06-20 15:27:20|||||||||15
1655738850000|2022-06-20 15:27:30|14311.1|14309.6|14312.1|14309.6|14312.1|14310.6|14311.1|14309.6|85
1655738860000|2022-06-20 15:27:40|14312|14310.5|14312.1|14310.6|14312.1|14310.6|14311.1|14309.6|21
1655738870000|2022-06-20 15:27:50|14311.9|14310.4|14311.1|14309.6|14311.9|14310.4|14311.1|14309.6|66
1655738880000|2022-06-20 15:28:00|14311.9|14310.4|14312.1|14310.6|14312.1|14310.6|14311.1|14309.6|81
1655738890000|2022-06-20 15:28:10|14311.1|14309.6|14311.1|14309.6|14312.1|14310.6|14311.1|14309.6|48
1655738900000|2022-06-20 15:28:20|14310.1|14308.6|14310.1|14308.6|14310.1|14308.6|14310.1|14308.6|45
1655738910000|2022-06-20 15:28:30|14311.1|14309.6|14311.1|14309.6|14311.1|14309.6|14311.1|14309.6|44
1655738920000|2022-06-20 15:28:40|14310.1|14308.6|14310.1|14308.6|14310.1|14308.6|14310.1|14308.6|23
1655738930000|2022-06-20 15:28:50|||||||||17
1655738940000|2022-06-20 15:29:00|||||||||23
1655738950000|2022-06-20 15:29:10|14309.1|14307.6|14309.1|14307.6|14309.1|14307.6|14308.1|14306.6|99
1655738960000|2022-06-20 15:29:20|14308.1|14306.6|14308.1|14306.6|14308.1|14306.6|14308.1|14306.6|15
1655738970000|2022-06-20 15:29:30|14309.1||14308.1||14309.1||14308.1||21
1655738980000|2022-06-20 15:29:40|14307.2|14305.7|14306.1|14304.6|14308.1|14306.6|14306.1|14304.6|99
1655738990000|2022-06-20 15:29:50|||||||||1
1655739000000|2022-06-20 15:30:00|14306|14304.5|14307.1|14305.6|14307.1|14305.6|14306|14303.6|115
1655739010000|2022-06-20 15:30:10|14308.1|14306.5|14308.1|14306.6|14308.1|14306.6|14308|14306.5|14
1655739020000|2022-06-20 15:30:20|14309.1|14307.5|14309|14307.5|14309.1|14307.5|14309|14307.5|92
1655739030000|2022-06-20 15:30:30|14309.1|14307.6|14309.1|14307.6|14310.1|14307.6|14309.1|14307.6|38
1655739040000|2022-06-20 15:30:40|14308.1|14306.6|14308.1|14306.6|14309.1|14307.5|14308.1|14306.6|41
1655739050000|2022-06-20 15:30:50|14309.1|14307.6|14308.1|14306.6|14309.1|14307.6|14308.1|14306.6|72
1655739070000|2022-06-20 15:31:10|||||||||7
1655739080000|2022-06-20 15:31:20|14309.1|14307.6|14309.1|14307.6|14309.1|14307.6|14309.1|14307.6|46
1655739090000|2022-06-20 15:31:30|14308.1|14306.6|14308.1|14306.6|14308.1|14306.6|14308.1|14306.6|18
1655739100000|2022-06-20 15:31:40|||||||||3
1655739120000|2022-06-20 15:32:00|14308|14306.5|14308|14306.5|14308|14306.5|14308|14306.5|34
1655739130000|2022-06-20 15:32:10|||||||||31
1655739140000|2022-06-20 15:32:20|14309|14307.5|14309|14307.5|14309|14307.5|14308|14306.5|41
1655739160000|2022-06-20 15:32:40|14310|14308.5|14310|14307.5|14310|14308.5|14310|14307.5|65
1655739170000|2022-06-20 15:32:50|14310.2|14308.5|14312|14310.5|14312|14310.5|14310.2|14308.5|64
1655739180000|2022-06-20 15:33:00|||||||||37
1655739210000|2022-06-20 15:33:30|14313|14311.5|14313|14311.5|14313|14311.5|14312|14310.5|109
1655739220000|2022-06-20 15:33:40|||||||||1
1655739230000|2022-06-20 15:33:50|14314|14312.5|14313|14311.5|14314|14312.5|14313|14311.5|129
1655739240000|2022-06-20 15:34:00|14312|14310.5|14313|14311.5|14313|14311.5|14312|14310.5|71
1655739250000|2022-06-20 15:34:10|14312|14310.5|14311|14309.5|14313|14310.6|14310|14308.5|26
1655739260000|2022-06-20 15:34:20|14310|14308.5|14311|14309.5|14311|14309.5|14310|14308.5|33
1655739270000|2022-06-20 15:34:30|14310|14308.5|14310|14308.5|14310|14308.5|14310|14308.5|22
1655739280000|2022-06-20 15:34:40|14309|14307.5|14308|14306.5|14310.1|14308.5|14308|14306.5|132
1655739290000|2022-06-20 15:34:50|14307|14305.5|14307|14305.5|14307|14305.5|14307|14305.5|22
1655739300000|2022-06-20 15:35:00|14306|14304.5|14307|14305.5|14307|14305.5|14306|14304.5|48
1655739310000|2022-06-20 15:35:10|14307.2|14305.7|14309|14307.5|14310|14307.5|14307.2|14305.5|209
1655739320000|2022-06-20 15:35:20|||||||||28
1655739330000|2022-06-20 15:35:30|14308|14306.5|14308|14306.5|14308|14306.5|14308|14306.5|32
1655739360000|2022-06-20 15:36:00|14309|14307.5|14310|14308.5|14310|14308.5|14309|14306.5|27
1655739370000|2022-06-20 15:36:10|14309|14307.5|14310|14308.5|14310|14308.5|14309|14307.5|89
1655739380000|2022-06-20 15:36:20|14309|14307.5|14309|14307.5|14309.1|14307.5|14309|14306.6|166
1655739390000|2022-06-20 15:36:30|14309.9|14308.4|14308|14306.5|14309.9|14308.4|14308|14306.5|140
1655739400000|2022-06-20 15:36:40|14309|14307.5|14309|14307.5|14309|14307.5|14309|14306.5|42
1655739410000|2022-06-20 15:36:50|14308|14306.5|14308|14306.5|14308|14306.5|14308|14306.5|11
1655739420000|2022-06-20 15:37:00|14307|14305.5|14306|14304.5|14307|14305.5|14306|14304.5|29
1655739430000|2022-06-20 15:37:10|14305|14303.5|14306|14304.5|14306.1|14304.5|14305|14303.5|71
1655739440000|2022-06-20 15:37:20|14305|14303.5|14306|14304.5|14306|14304.5|14305|14303.5|38
1655739450000|2022-06-20 15:37:30|14305|14303.5|14306|14304.5|14306|14304.5|14305|14303.5|36
1655739460000|2022-06-20 15:37:40|||||||||6
1655739470000|2022-06-20 15:37:50|14305|14303.5|14304|14302.5|14306|14304.5|14304|14302.5|3335
1655739480000|2022-06-20 15:38:00|14303|14301.5|14303|14301.5|14303.1|14301.6|14302|14300.5|273
1655739490000|2022-06-20 15:38:10|14302|14300.5|14303|14301.5|14304|14302.5|14302|14300.5|112
1655739500000|2022-06-20 15:38:20|14304.1|14301.6|14303|14301.5|14304.1|14302.5|14303|14301.5|188
1655739510000|2022-06-20 15:38:30|14304|14302.5|14304|14302.5|14304|14302.5|14304|14302.5|49
1655739530000|2022-06-20 15:38:50|14304.1|14302.6|14305|14303.5|14305|14303.5|14304.1|14302.5|12
1655739540000|2022-06-20 15:39:00|14306|14304.5|14306|14304.5|14306|14304.5|14306|14304.5|39
1655739560000|2022-06-20 15:39:20|14307|14305.5|14307|14304.5|14307|14305.5|14307|14304.5|5
1655739570000|2022-06-20 15:39:30|14306|14303.5|14305|14303.5|14306|14303.5|14305|14303.5|41
1655739580000|2022-06-20 15:39:40|14304|14302.5|14304|14302.5|14304|14302.5|14304|14302.5|72
1655739600000|2022-06-20 15:40:00|14303.1|14301.6|14304|14302.5|14304|14302.5|14303|14301.5|63
1655739610000|2022-06-20 15:40:10|14303|14301.5|14303|14301.5|14303|14302.5|14303|14301.5|28
1655739630000|2022-06-20 15:40:30|||||||||7
1655739640000|2022-06-20 15:40:40|14302|14300.5|14303|14301.5|14303.1|14301.5|14302|14300.5|77
1655739650000|2022-06-20 15:40:50|14302.9|14301.4|14303|14301.5|14303|14301.5|14302.9|14301.4|63
1655739660000|2022-06-20 15:41:00||14300.5||14301.5||14301.5||14300.5|26
1655739670000|2022-06-20 15:41:10|||||||||8
1655739680000|2022-06-20 15:41:20|||||||||18
1655739690000|2022-06-20 15:41:30|14302|14300.5|14303|14301.5|14303|14301.5|14302|14300.5|113
1655739700000|2022-06-20 15:41:40|||||||||4
1655739710000|2022-06-20 15:41:50|14304|14302.5|14304|14302.5|14304|14302.5|14304|14302.5|10
1655739720000|2022-06-20 15:42:00|14303|14301.5|14303|14301.5|14304|14302.5|14303|14301.5|29
1655739730000|2022-06-20 15:42:10|14304|14302.5|14304|14302.5|14304|14302.5|14304|14302.5|350
1655739740000|2022-06-20 15:42:20|||||||||15
1655739750000|2022-06-20 15:42:30|14303|14301.5|14303|14301.5|14303|14301.5|14303|14301.5|33
1655739780000|2022-06-20 15:43:00|14304|14302.5|14304|14302.5|14304|14302.5|14304|14302.5|29
1655739790000|2022-06-20 15:43:10|||||||||33
1655739800000|2022-06-20 15:43:20|14303|14301.5|14303|14301.5|14303|14301.5|14302|14300.5|83
1655739810000|2022-06-20 15:43:30|||||||||6
1655739820000|2022-06-20 15:43:40|14302.9|14301.4|14302|14300.5|14302.9|14301.4|14302|14300.5|50
1655739830000|2022-06-20 15:43:50|14301|14299.5|14301|14299.5|14302|14299.5|14300.2|14298.5|168
1655739840000|2022-06-20 15:44:00|14299|14297.5|14300|14298.5|14300|14298.5|14299|14297.5|67
1655739850000|2022-06-20 15:44:10|14299|14297.5|14301|14299.5|14301|14299.5|14299|14297.5|75
1655739860000|2022-06-20 15:44:20||14298.5||14299.5||14299.5||14298.5|19
1655739870000|2022-06-20 15:44:30|14300|14298.5|14300|14298.5|14301|14299.5|14300|14298.5|40
1655739880000|2022-06-20 15:44:40|14299|14297.5|14300|14298.5|14300|14298.5|14299|14297.5|46
1655739890000|2022-06-20 15:44:50|14299|14297.5|14300|14297.5|14300|14298.5|14299|14297.5|45
1655739900000|2022-06-20 15:45:00|14299.1|14297.6|14298|14296.5|14301|14299.5|14298|14296.5|160
1655739910000|2022-06-20 15:45:10||14295.5||14296.5||14296.5||14295.5|188
1655739920000|2022-06-20 15:45:20|14299|14295.7|14299|14296.5|14299|14297.5|14297.2|14295.7|114
1655739930000|2022-06-20 15:45:30|14298.1|14296.6|14296|14294.5|14298.1|14296.6|14296|14294.5|106
1655739940000|2022-06-20 15:45:40|||||||||18
1655739950000|2022-06-20 15:45:50|14296.1|14293.6|14296|14294.5|14296.1|14294.5|14296|14293.6|136
1655739960000|2022-06-20 15:46:00|14295|14293.5|14295|14293.5|14296.1|14294.5|14295|14293.5|62
1655739970000|2022-06-20 15:46:10|14294.9|14293.4|14295|14293.5|14295|14293.5|14294|14292.5|153
1655739980000|2022-06-20 15:46:20|14294|14292.5|14294|14292.5|14294|14292.5|14294|14292.5|27
1655739990000|2022-06-20 15:46:30|14295|14293.5|14296|14294.5|14296|14294.5|14295|14293.5|51
1655740000000|2022-06-20 15:46:40|14295|14293.5|14295|14293.5|14295|14293.5|14295|14293.5|34
1655740010000|2022-06-20 15:46:50|14294.9|14293.4|14296|14294.5|14296|14294.5|14294.9|14293.4|50
1655740020000|2022-06-20 15:47:00|14296.1|14294.6|14297|14295.5|14297|14295.5|14296|14294.5|39
1655740040000|2022-06-20 15:47:20|||||||||7
1655740050000|2022-06-20 15:47:30|14298|14296.5|14298|14296.5|14298|14296.5|14298|14296.5|17
1655740060000|2022-06-20 15:47:40|14299|14297.5|14299|14297.5|14299|14297.5|14299|14297.5|57
1655740070000|2022-06-20 15:47:50|14300|14298.5|14300|14298.5|14300|14298.5|14300|14298.5|32
1655740080000|2022-06-20 15:48:00|14301|14299.5|14302|14299.5|14302|14299.5|14301|14299.5|149
1655740090000|2022-06-20 15:48:10|14301.9|14300.5|14301|14299.5|14301.9|14300.5|14301|14299.5|14
1655740100000|2022-06-20 15:48:20|14300|14298.5|14300|14298.5|14300|14298.5|14300|14298.5|19
1655740120000|2022-06-20 15:48:40|14301|14299.5|14302|14300.5|14302|14300.5|14301|14299.5|69
1655740130000|2022-06-20 15:48:50|14303|14300.4|14302|14300.5|14303|14300.5|14302|14300.4|11
1655740150000|2022-06-20 15:49:10|14302.2|14300.7|14303|14300.5|14304|14302.5|14302|14300.5|191
1655740160000|2022-06-20 15:49:20|14302|14301.5|14301|14299.5|14303|14301.5|14301|14299.5|67
1655740180000|2022-06-20 15:49:40|14300|14298.5|14301|14299.5|14301|14299.5|14300|14298.5|7
1655740190000|2022-06-20 15:49:50|14302|14300.5|14302|14300.5|14302|14300.5|14302|14300.5|36
1655740200000|2022-06-20 15:50:00|14303.1|14300.6|14302|14300.5|14303.1|14300.6|14302|14300.5|25
1655740210000|2022-06-20 15:50:10|14301.1|14299.6|14303|14300.5|14303|14301.5|14301.1|14299.6|33
1655740220000|2022-06-20 15:50:20|14302.9|14301.4|14302|14300.5|14303|14301.5|14302|14300.5|348
1655740230000|2022-06-20 15:50:30|14301|14299.5|14301|14299.5|14302|14300.5|14301|14299.5|64
1655740240000|2022-06-20 15:50:40|14300|14298.5|14301|14299.5|14301|14299.5|14300|14298.5|38
1655740250000|2022-06-20 15:50:50|14300.2|14298.7|14300|14298.5|14300.2|14298.7|14300|14298.5|10
1655740260000|2022-06-20 15:51:00|14301|14299.5|14301|14299.5|14301|14299.5|14301|14299.5|11
1655740270000|2022-06-20 15:51:10|||||||||3
1655740280000|2022-06-20 15:51:20|14301.9|14300.4|14301|14299.5|14301.9|14300.4|14301|14299.5|70
1655740290000|2022-06-20 15:51:30|14302||14301||14302||14301||14
1655740300000|2022-06-20 15:51:40|14302|14300.5|14302|14300.5|14302|14300.5|14302|14300.5|36
1655740310000|2022-06-20 15:51:50|14303|14301.5|14303|14301.5|14303|14301.5|14303|14301.5|48
1655740320000|2022-06-20 15:52:00|14303.9|14302.4|14304|14302.5|14304|14302.5|14303.9|14302.4|10
1655740330000|2022-06-20 15:52:10|14303|14301.5|14303|14301.5|14303|14301.5|14303|14301.5|26
1655740340000|2022-06-20 15:52:20|||||||||7
1655740350000|2022-06-20 15:52:30|||||||||48
1655740360000|2022-06-20 15:52:40|||||||||47
1655740370000|2022-06-20 15:52:50|14302.1|14300.6|14302|14300.5|14303|14301.5|14302|14300.5|41
1655740380000|2022-06-20 15:53:00|14301|14299.5|14301|14299.5|14301|14299.5|14301|14299.5|1
1655740390000|2022-06-20 15:53:10|||||||||1
1655740400000|2022-06-20 15:53:20|14302|14300.5|14302|14299.5|14302.1|14300.5|14301|14299.5|50
1655740410000|2022-06-20 15:53:30|14301|14299.6|14302|14300.5|14302|14300.5|14301|14299.6|10
1655740430000|2022-06-20 15:53:50|||||||||2
1655740440000|2022-06-20 15:54:00|||||||||1
1655740450000|2022-06-20 15:54:10|||||||||14
1655740460000|2022-06-20 15:54:20|||||||||83
1655740470000|2022-06-20 15:54:30|||||||||31
1655740480000|2022-06-20 15:54:40|14302.1|14300.6|14302|14300.5|14303|14300.6|14302|14300.4|82
1655740490000|2022-06-20 15:54:50|||||||||1834
1655740500000|2022-06-20 15:55:00|14302.1|14299.6|14302|14300.5|14302.1|14300.5|14301.9|14299.6|71
1655740510000|2022-06-20 15:55:10|||||||||3
1655740520000|2022-06-20 15:55:20|14303|14301.5|14302|14300.5|14303|14301.5|14302|14300.5|93
1655740530000|2022-06-20 15:55:30|14301|14299.5|14301|14299.5|14301|14299.5|14301|14299.5|14
1655740540000|2022-06-20 15:55:40|14301.9|14299.4|14302|14299.5|14302|14300.5|14301.9|14299.4|53
1655740550000|2022-06-20 15:55:50|14301.1|14299.6|14299|14297.5|14301.1|14299.6|14299|14297.5|16
1655740560000|2022-06-20 15:56:00|||||||||21
1655740570000|2022-06-20 15:56:10|14299.1|14296.6|14298|14296.5|14299.1|14296.6|14298|14296.5|52
1655740580000|2022-06-20 15:56:20|14299|14297.5|14299|14297.5|14299|14297.5|14299|14297.5|40
1655740590000|2022-06-20 15:56:30|14299.1|14296.6|14299|14297.5|14299.1|14297.5|14299|14296.5|34
1655740600000|2022-06-20 15:56:40|||||||||2
1655740610000|2022-06-20 15:56:50|||||||||3
1655740620000|2022-06-20 15:57:00|14298|14296.5|14298|14296.5|14298|14296.5|14298|14296.5|50
1655740630000|2022-06-20 15:57:10|||||||||10
1655740640000|2022-06-20 15:57:20|||||||||1
1655740650000|2022-06-20 15:57:30|14297|14295.5|14297|14295.5|14297|14295.5|14297|14295.5|36
1655740660000|2022-06-20 15:57:40|14296.9|14294.5|14298|14295.5|14298|14295.5|14296|14294.5|170
1655740670000|2022-06-20 15:57:50|14297|14294.5|14298|14296.5|14298|14296.5|14297|14294.5|77
1655740680000|2022-06-20 15:58:00|14297.1|14295.5|14296|14294.5|14297.1|14295.6|14296|14294.5|75
1655740690000|2022-06-20 15:58:10|||||||||49
1655740700000|2022-06-20 15:58:20|14295|14293.5|14294|14292.5|14295|14293.5|14294|14292.5|78
1655740710000|2022-06-20 15:58:30|14295|14293.5|14295|14293.5|14295|14293.5|14295|14293.5|21
1655740730000|2022-06-20 15:58:50|14294|14292.5|14294|14292.5|14294|14292.5|14294|14292.5|13
1655740740000|2022-06-20 15:59:00|||||||||39
1655740750000|2022-06-20 15:59:10|14293.9|14291.5|14294|14292.5|14294|14292.5|14293.9|14291.5|12
1655740760000|2022-06-20 15:59:20|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|77
1655740770000|2022-06-20 15:59:30|14292|14290.5|14292|14290.5|14292|14290.5|14292|14290.5|3
1655740780000|2022-06-20 15:59:40|14291|14289.5|14291|14289.5|14291|14289.5|14291|14289.5|64
1655740790000|2022-06-20 15:59:50|14291.1|14289.6|14292|14289.5|14292|14289.6|14291|14289.5|6
1655740800000|2022-06-20 16:00:00|14291.9|14290.5|14292|14290.5|14292|14290.5|14291.9|14289.5|67
1655740810000|2022-06-20 16:00:10|14291|14289.5|14290|14288.5|14291|14289.5|14290|14288.5|54
1655740820000|2022-06-20 16:00:20|||||||||23
1655740830000|2022-06-20 16:00:30|14291|14289.5|14291|14289.5|14291|14289.5|14291|14289.5|12
1655740840000|2022-06-20 16:00:40|||||||||21
1655740850000|2022-06-20 16:00:50|14292|14290.5|14292|14290.5|14292|14290.5|14292|14290.5|198
1655740860000|2022-06-20 16:01:00|14293|14291.5|14293|14290.5|14293|14291.5|14292.9|14290.5|26
1655740870000|2022-06-20 16:01:10|14292|14291.5|14291|14289.5|14292|14291.5|14291|14289.5|5
1655740880000|2022-06-20 16:01:20|14290.9|14289.4|14291|14289.5|14291|14289.5|14290.9|14289.4|1
1655740890000|2022-06-20 16:01:30|14292|14290.5|14291|14289.5|14292|14290.5|14291|14289.5|29
1655740900000|2022-06-20 16:01:40|||||||||4
1655740910000|2022-06-20 16:01:50|14290.9|14288.5|14291|14289.5|14291|14289.5|14290|14288.5|161
1655740920000|2022-06-20 16:02:00|14291.1|14289.6|14291|14289.5|14291.1|14289.6|14291|14289.5|31
1655740930000|2022-06-20 16:02:10|14292|14290.5|14291|14289.5|14292|14290.5|14291|14289.5|35
1655740940000|2022-06-20 16:02:20|||||||||12
1655740950000|2022-06-20 16:02:30|14292|14290.5|14292|14290.5|14293|14290.5|14292|14290.5|31
1655740960000|2022-06-20 16:02:40|14291.9|14289.5|14292|14290.5|14292|14290.5|14291|14289.5|42
1655740970000|2022-06-20 16:02:50|14293|14291.5|14293|14291.5|14293|14291.5|14292|14290.5|43
1655740980000|2022-06-20 16:03:00|14292|14290.5|14291|14289.5|14292.1|14290.5|14291|14289.5|51
1655740990000|2022-06-20 16:03:10|14291.1|14289.6|14291|14289.5|14292|14289.6|14291|14289.5|100
1655741000000|2022-06-20 16:03:20|14290.1|14288.6|14290|14288.5|14290.1|14288.6|14290|14288.5|38
1655741010000|2022-06-20 16:03:30|14289.1|14287.6|14289|14287.5|14289.1|14287.6|14289|14287.5|45
1655741020000|2022-06-20 16:03:40|14288.9|14286.5|14289|14287.5|14290|14288.5|14288.9|14286.5|104
1655741030000|2022-06-20 16:03:50|14289.9|14287.4|14290|14288.5|14290|14288.5|14289|14287.4|28
1655741050000|2022-06-20 16:04:10|14291|14288.6|14290|14288.5|14291|14288.6|14290|14288.5|49
1655741060000|2022-06-20 16:04:20|||||||||3
1655741070000|2022-06-20 16:04:30|14291|14289.5|14291|14289.5|14291|14289.5|14291|14289.5|39
1655741080000|2022-06-20 16:04:40|14292|14290.5|14292|14290.5|14292.9|14291.4|14292|14290.5|20
1655741090000|2022-06-20 16:04:50|14293|14291.4|14293|14291.5|14293|14291.5|14292.9|14291.4|18
1655741100000|2022-06-20 16:05:00|14292|14290.5|14292|14290.5|14293|14291.5|14292|14290.5|87
1655741110000|2022-06-20 16:05:10|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|19
1655741120000|2022-06-20 16:05:20|14292|14290.5|14292|14290.5|14293|14290.6|14292|14290.5|8
1655741130000|2022-06-20 16:05:30|14293|14291.5|14294|14291.5|14294|14291.5|14293|14291.5|51
1655741140000|2022-06-20 16:05:40|14294.1|14292.5|14295|14292.5|14295|14292.6|14294.1|14292.5|67
1655741150000|2022-06-20 16:05:50|14294|14291.5|14295|14293.5|14295|14293.5|14293.1|14291.5|37
1655741160000|2022-06-20 16:06:00|||||||||38
1655741170000|2022-06-20 16:06:10|14294|14292.5|14293|14291.5|14294|14292.5|14293|14290.5|56
1655741180000|2022-06-20 16:06:20|14294||14294||14294||14294||1
1655741190000|2022-06-20 16:06:30|14293|14292.5|14293|14291.5|14294|14292.5|14293|14291.5|35
1655741200000|2022-06-20 16:06:40|||||||||41
1655741210000|2022-06-20 16:06:50|14292|14290.5|14292|14290.5|14292|14290.5|14292|14290.5|40
1655741220000|2022-06-20 16:07:00|14291|14289.5|14292|14290.5|14292|14290.5|14291|14289.4|6
1655741230000|2022-06-20 16:07:10|14293|14290.6|14293|14291.5|14293.1|14291.5|14293|14290.6|27
1655741240000|2022-06-20 16:07:20|||||||||11
1655741250000|2022-06-20 16:07:30|14292.1|14290.6|14291|14289.5|14292.1|14290.6|14291|14289.5|14
1655741260000|2022-06-20 16:07:40|14290|14288.5|14290|14288.5|14290|14288.5|14290|14288.5|54
1655741270000|2022-06-20 16:07:50|14290.8|14289.3|14291|14289.5|14291|14289.5|14290.8|14289.3|40
1655741280000|2022-06-20 16:08:00|14292|14290.5|14292|14290.5|14292|14290.5|14292|14290.5|17
1655741320000|2022-06-20 16:08:40|||||||||25
1655741330000|2022-06-20 16:08:50|14293||14293||14293||14293||8
1655741340000|2022-06-20 16:09:00|14292||14292||14292||14292||5
1655741360000|2022-06-20 16:09:20|14291|14289.5|14291|14289.5|14291|14289.5|14291|14289.5|22
1655741380000|2022-06-20 16:09:40|14292|14290.5|14291|14289.5|14292|14290.5|14291|14289.5|70
1655741390000|2022-06-20 16:09:50|14292|14290.5|14292|14290.5|14292|14290.5|14292|14290.5|0
1655741400000|2022-06-20 16:10:00|14291|14289.5|14291|14289.5|14291|14289.5|14290|14288.5|90
1655741410000|2022-06-20 16:10:10|14291.8|14290.3|14291|14289.5|14292|14290.5|14291|14289.5|32
1655741420000|2022-06-20 16:10:20|14292|14290.5|14292|14289.5|14292|14290.5|14291|14289.5|71
1655741440000|2022-06-20 16:10:40||14290.5||14290.5||14290.5||14290.5|19
1655741450000|2022-06-20 16:10:50|||||||||9
1655741460000|2022-06-20 16:11:00|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|29
1655741470000|2022-06-20 16:11:10|14294||14293||14294||14293||3
1655741480000|2022-06-20 16:11:20|||||||||1
1655741490000|2022-06-20 16:11:30|14292.1|14290.6|14292|14290.5|14292.1|14290.6|14292|14290.5|45
1655741500000|2022-06-20 16:11:40|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|2
1655741510000|2022-06-20 16:11:50|14292|14290.5|14292|14290.5|14292|14290.5|14292|14290.5|7
1655741520000|2022-06-20 16:12:00|14291|14289.5|14291|14289.5|14291|14289.5|14291|14289.5|35
1655741530000|2022-06-20 16:12:10|14292|14290.5|14292|14290.5|14292|14290.5|14292|14290.5|1
1655741540000|2022-06-20 16:12:20|||||||||1
1655741550000|2022-06-20 16:12:30|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|19
1655741560000|2022-06-20 16:12:40|14294|14292.5|14295|14293.5|14295|14293.5|14294|14292.5|13
1655741570000|2022-06-20 16:12:50|||||||||12
1655741580000|2022-06-20 16:13:00|14296|14294.5|14296|14294.5|14296|14294.5|14296|14294.5|27
1655741590000|2022-06-20 16:13:10|14295|14293.5|14295|14293.5|14295|14293.5|14295|14293.5|8
1655741600000|2022-06-20 16:13:20|14294|14292.5|14294|14292.5|14294|14292.5|14294|14292.5|316
1655741610000|2022-06-20 16:13:30|14294.1|14292.6|14295|14293.5|14295|14293.5|14294.1|14292.6|10
1655741620000|2022-06-20 16:13:40|14294|14292.5|14294|14292.5|14294|14292.5|14294|14292.5|83
1655741630000|2022-06-20 16:13:50|||||||||8
1655741670000|2022-06-20 16:14:30|14295||14294||14295||14294||15
1655741680000|2022-06-20 16:14:40|14295|14293.5|14294|14292.5|14295|14293.5|14294|14292.5|30
1655741690000|2022-06-20 16:14:50|14294.1|14292.6|14295|14293.5|14295|14293.5|14294.1|14292.6|34
1655741700000|2022-06-20 16:15:00|14294.1|14292.6|14294|14292.5|14294.1|14292.6|14294|14292.5|60
1655741710000|2022-06-20 16:15:10|14295|14293.5|14295|14293.5|14295|14293.5|14295|14293.5|10
1655741720000|2022-06-20 16:15:20|||||||||8
1655741730000|2022-06-20 16:15:30|||||||||3
1655741740000|2022-06-20 16:15:40|14294|14292.5|14295|14293.5|14295|14293.5|14294|14292.5|68
1655741750000|2022-06-20 16:15:50|||||||||6
1655741760000|2022-06-20 16:16:00|||||||||7
1655741770000|2022-06-20 16:16:10|||||||||15
1655741790000|2022-06-20 16:16:30|14293.9|14292.4|14294|14292.5|14294|14292.5|14293|14291.5|32
1655741800000|2022-06-20 16:16:40|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|19
1655741820000|2022-06-20 16:17:00|14294|14292.4|14294|14292.5|14294|14292.5|14293.9|14292.4|2
1655741830000|2022-06-20 16:17:10|||||||||345
1655741840000|2022-06-20 16:17:20|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|3
1655741870000|2022-06-20 16:17:50|14294|14292.5|14294|14292.5|14294|14292.5|14294|14292.5|13
1655741890000|2022-06-20 16:18:10|14295|14293.5|14295|14293.5|14295.1|14293.6|14295|14293.5|8
1655741910000|2022-06-20 16:18:30|||||||||20
1655741920000|2022-06-20 16:18:40|||||||||1
1655741940000|2022-06-20 16:19:00|||||||||250
1655741950000|2022-06-20 16:19:10|||||||||3
1655741960000|2022-06-20 16:19:20|||||||||39
1655741970000|2022-06-20 16:19:30|14294.9|14292.5|14294|14292.5|14295|14293.5|14294|14292.5|19
1655741980000|2022-06-20 16:19:40|||||||||2
1655741990000|2022-06-20 16:19:50|14293.1|14291.6|14293|14291.5|14293.1|14291.6|14293|14291.5|25
1655742010000|2022-06-20 16:20:10|14292.9|14290.5|14293|14291.5|14293|14291.5|14292.9|14290.5|2
1655742030000|2022-06-20 16:20:30|14293.1|14291.6|14294|14292.5|14294|14292.5|14293.1|14291.6|16
1655742040000|2022-06-20 16:20:40|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|11
1655742050000|2022-06-20 16:20:50|14292.9|14290.5|14294|14291.5|14294|14291.5|14292.9|14290.5|7
1655742060000|2022-06-20 16:21:00||14292.5||14292.5||14292.5||14292.5|10
1655742080000|2022-06-20 16:21:20|||||||||25
1655742090000|2022-06-20 16:21:30|||||||||1
1655742110000|2022-06-20 16:21:50|14293|14291.5|14294|14291.5|14294|14292.5|14293|14291.5|37
1655742120000|2022-06-20 16:22:00|14293|14292.5|14293|14291.5|14294|14292.5|14293|14291.5|8
1655742130000|2022-06-20 16:22:10|14294|14292.5|14293|14291.5|14294|14292.5|14293|14291.5|6
1655742140000|2022-06-20 16:22:20|||||||||2
1655742150000|2022-06-20 16:22:30|||||||||6
1655742160000|2022-06-20 16:22:40|14294|14292.5|14293|14291.5|14294|14292.5|14293|14291.5|108
1655742170000|2022-06-20 16:22:50|14294||14294||14294||14293||12
1655742180000|2022-06-20 16:23:00|14293.1|14291.6|14293|14291.5|14294|14291.6|14293|14291.5|117
1655742190000|2022-06-20 16:23:10|14292.8|14291.3|14293|14291.5|14293|14291.5|14292|14290.5|72
1655742210000|2022-06-20 16:23:30|||||||||1
1655742230000|2022-06-20 16:23:50|14294||14293||14294||14293||5
1655742240000|2022-06-20 16:24:00|14294|14292.4|14293|14291.5|14294|14292.5|14293|14291.5|26
1655742260000|2022-06-20 16:24:20|14294|14292.5|14294|14292.5|14294|14292.5|14294|14292.5|11
1655742270000|2022-06-20 16:24:30|14293|14291.5|14293|14291.5|14293|14291.5|14293|14291.5|4
1655742290000|2022-06-20 16:24:50|14294|14292.5|14293|14291.5|14294|14292.5|14293|14291.5|81
1655742300000|2022-06-20 16:25:00||14290.5||14290.5||14290.5||14290.5|25
1655742310000|2022-06-20 16:25:10|14292.9|14291.4|14293|14291.5|14293|14291.5|14292.9|14291.4|8
1655742330000|2022-06-20 16:25:30|14292.9|14291.4|14293.9|14292.4|14293.9|14292.4|14292.9|14291.4|24
1655742350000|2022-06-20 16:25:50|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|4
1655742360000|2022-06-20 16:26:00|14294.8|14293.3|14293.9|14292.4|14294.8|14293.3|14293.9|14292.4|57
1655742370000|2022-06-20 16:26:10|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|10
1655742410000|2022-06-20 16:26:50|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|7
1655742420000|2022-06-20 16:27:00|14295.8|14294.3|14293.9|14292.4|14295.8|14294.3|14293.9|14292.4|54
1655742430000|2022-06-20 16:27:10|||||||||65
1655742450000|2022-06-20 16:27:30|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|17
1655742460000|2022-06-20 16:27:40|||||||||73
1655742470000|2022-06-20 16:27:50|14295.9|14294.4|14294.9|14293.4|14295.9|14294.4|14294.9|14293.4|11
1655742480000|2022-06-20 16:28:00|14295.9|14293.5|14295.9|14293.4|14295.9|14293.5|14294.9|14293.4|25
1655742490000|2022-06-20 16:28:10|14295.1|14294.4|14294.9|14293.4|14295.1|14294.4|14294.9|14293.4|14
1655742500000|2022-06-20 16:28:20|14295.9|14294.4|14296.9|14294.4|14296.9|14294.4|14295.9|14294.4|41
1655742510000|2022-06-20 16:28:30|14295.9||14295.9||14296.9||14295.9||13
1655742520000|2022-06-20 16:28:40|14294.9|14293.4|14293.9|14291.4|14294.9|14293.4|14293.9|14291.4|48
1655742530000|2022-06-20 16:28:50|14293|14291.5|14294.9|14293.4|14294.9|14293.4|14293|14291.5|11
1655742540000|2022-06-20 16:29:00|14293.9|14292.4|14294.9|14292.4|14295|14293.4|14293.9|14292.4|36
1655742550000|2022-06-20 16:29:10|14293.9|14293.4|14294.9|14293.4|14294.9|14293.4|14293.9|14292.4|11
1655742560000|2022-06-20 16:29:20|14295|14292.4|14292.9|14291.4|14295|14293.4|14292.9|14291.4|13
1655742570000|2022-06-20 16:29:30|14291.9|14290.4|14290.9|14289.4|14292.9|14291.4|14290.9|14289.4|179
1655742580000|2022-06-20 16:29:40|14291.9|14290.4|14291.9|14290.4|14291.9|14290.4|14291.9|14290.4|36
1655742590000|2022-06-20 16:29:50|14292.1|14290.6|14291.9|14290.4|14292.9|14291.4|14291.9|14290.4|19
1655742600000|2022-06-20 16:30:00|14291|14289.4|14291.9|14290.4|14291.9|14290.4|14290.9|14289.4|26
1655742610000|2022-06-20 16:30:10|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|2
1655742620000|2022-06-20 16:30:20|14293|14291.5|14293.9|14292.4|14293.9|14292.4|14292.9|14291.4|21
1655742630000|2022-06-20 16:30:30|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|28
1655742640000|2022-06-20 16:30:40|14295.9||14295.9||14295.9||14295.9||3
1655742650000|2022-06-20 16:30:50|14296.9|14295.4|14296.9|14295.4|14296.9|14295.4|14296.9|14294.4|85
1655742660000|2022-06-20 16:31:00|14296|14294.4|14297.9|14296.4|14297.9|14296.4|14295.9|14294.4|19
1655742670000|2022-06-20 16:31:10|||||||||29
1655742680000|2022-06-20 16:31:20|||||||||3
1655742690000|2022-06-20 16:31:30|||||||||12
1655742700000|2022-06-20 16:31:40|||||||||12
1655742710000|2022-06-20 16:31:50|||||||||7
1655742730000|2022-06-20 16:32:10|||||||||11
1655742750000|2022-06-20 16:32:30|||||||||1
1655742760000|2022-06-20 16:32:40|||||||||1
1655742780000|2022-06-20 16:33:00|14298.9|14297.4|14298.9|14297.4|14298.9|14297.4|14298.9|14297.4|14
1655742790000|2022-06-20 16:33:10|14299.9|14298.4|14299.9|14298.4|14299.9|14298.4|14299.9|14298.4|6
1655742800000|2022-06-20 16:33:20|||||||||2
1655742810000|2022-06-20 16:33:30|14298.9|14297.4|14299.9|14298.4|14299.9|14298.4|14298.9|14297.4|12
1655742820000|2022-06-20 16:33:40|||||||||1
1655742830000|2022-06-20 16:33:50|||||||||1
1655742840000|2022-06-20 16:34:00|||||||||16
1655742860000|2022-06-20 16:34:20|||||||||4
1655742880000|2022-06-20 16:34:40|14300.8|14299.3|14300.9|14299.4|14300.9|14299.4|14300.8|14299.3|15
1655742890000|2022-06-20 16:34:50|||||||||11
1655742900000|2022-06-20 16:35:00|||||||||4
1655742910000|2022-06-20 16:35:10|||||||||1
1655742920000|2022-06-20 16:35:20|14299.9|14298.4|14299.9|14298.4|14299.9|14298.4|14299.9|14298.4|3
1655742930000|2022-06-20 16:35:30|||||||||1
1655742940000|2022-06-20 16:35:40|||||||||7
1655742950000|2022-06-20 16:35:50|||||||||3
1655742960000|2022-06-20 16:36:00|||||||||1
1655742970000|2022-06-20 16:36:10|14298.9|14297.4|14298.9|14297.4|14298.9|14297.4|14298.9|14297.4|9
1655742980000|2022-06-20 16:36:20|||||||||2
1655743000000|2022-06-20 16:36:40|14298.1|14296.6|14297.9|14296.4|14298.1|14296.6|14297.9|14296.4|62
1655743010000|2022-06-20 16:36:50|||||||||2
1655743020000|2022-06-20 16:37:00|14298.9|14297.4|14298.9|14297.4|14298.9|14297.4|14298.9|14297.4|12
1655743030000|2022-06-20 16:37:10|14299.9|14298.4|14298.9|14297.4|14300|14298.4|14298.9|14297.4|66
1655743040000|2022-06-20 16:37:20|14297.9|14296.4|14297.9|14296.4|14297.9|14296.4|14297.9|14296.4|8
1655743050000|2022-06-20 16:37:30|||||||||1
1655743080000|2022-06-20 16:38:00|14296.9|14295.4|14296.9|14295.4|14296.9|14295.4|14296.9|14295.4|1
1655743090000|2022-06-20 16:38:10|||||||||1
1655743100000|2022-06-20 16:38:20|||||||||6
1655743140000|2022-06-20 16:39:00|||||||||1
1655743150000|2022-06-20 16:39:10|||||||||4
1655743180000|2022-06-20 16:39:40|14295.9|14294.4|14294.9|14293.4|14295.9|14294.4|14294.9|14293.4|13
1655743200000|2022-06-20 16:40:00|||||||||2
1655743220000|2022-06-20 16:40:20|||||||||1
1655743230000|2022-06-20 16:40:30|14296.9|14295.4|14295.9|14294.4|14296.9|14295.4|14295.9|14294.4|15
1655743240000|2022-06-20 16:40:40|14296.9|14295.4|14297.9|14296.4|14297.9|14296.4|14296.9|14295.4|9
1655743250000|2022-06-20 16:40:50|||||||||1
1655743260000|2022-06-20 16:41:00|14296.9|14295.4|14295.9|14294.4|14296.9|14295.4|14295.9|14294.4|17
1655743270000|2022-06-20 16:41:10||14293.4||14294.4||14294.4||14293.4|0
1655743320000|2022-06-20 16:42:00|14296.1|14294.6|14295.9|14294.4|14296.9|14295.4|14295.9|14294.4|27
1655743330000|2022-06-20 16:42:10|14294|14292.5|14293.9|14292.4|14294|14292.5|14293.9|14292.4|26
1655743340000|2022-06-20 16:42:20|||||||||12
1655743350000|2022-06-20 16:42:30|14294.9|14293.3|14293.9|14292.4|14294.9|14293.4|14293.9|14292.4|11
1655743360000|2022-06-20 16:42:40|14293.8|14292.3|14293.9|14291.4|14293.9|14292.3|14293.8|14291.4|51
1655743370000|2022-06-20 16:42:50|14294|14291.5|14293.9|14291.4|14294|14292.4|14293.9|14291.4|3
1655743380000|2022-06-20 16:43:00|14292.9|14292.4|14292.9|14291.4|14292.9|14292.4|14292.9|14291.4|22
1655743400000|2022-06-20 16:43:20|14292.8|14290.4|14292.8|14291.3|14292.8|14291.3|14292.8|14290.4|11
1655743410000|2022-06-20 16:43:30|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|0
1655743420000|2022-06-20 16:43:40|||||||||1
1655743430000|2022-06-20 16:43:50|14293.9|14291.5|14293|14291.5|14293.9|14291.5|14293|14291.5|5
1655743440000|2022-06-20 16:44:00|14292.9|14291.4|14294.9|14293.4|14294.9|14293.4|14292.9|14291.4|25
1655743460000|2022-06-20 16:44:20|14292.9|14291.4|14292.9|14291.4|14293|14291.5|14291.9|14290.4|22
1655743470000|2022-06-20 16:44:30|14293|14291.5|14291.9|14290.4|14293.9|14291.5|14291.9|14290.4|4
1655743480000|2022-06-20 16:44:40|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|1
1655743490000|2022-06-20 16:44:50|14293.9|14292.4|14293.9|14292.4|14294|14292.5|14293.9|14292.4|41
1655743500000|2022-06-20 16:45:00|||||||||2
1655743530000|2022-06-20 16:45:30|||||||||7
1655743540000|2022-06-20 16:45:40|14294.1|14292.6|14293.9|14292.4|14294.1|14292.6|14293.9|14292.4|5
1655743570000|2022-06-20 16:46:10|14294|14292.5|14293.9|14292.4|14294.9|14293.4|14293.9|14292.4|21
1655743580000|2022-06-20 16:46:20|14294|14292.5|14293.9|14292.4|14294|14292.5|14293.9|14292.4|4
1655743590000|2022-06-20 16:46:30|||||||||3
1655743610000|2022-06-20 16:46:50|14293.8|14291.3|14293.8|14291.3|14293.8|14291.3|14293.8|14291.3|1
1655743620000|2022-06-20 16:47:00|14293.9|14291.4|14293.9|14292.4|14293.9|14292.4|14293|14291.4|1
1655743640000|2022-06-20 16:47:20|14294|14292.5|14293.9|14292.4|14294.9|14293.4|14293.9|14292.4|44
1655743650000|2022-06-20 16:47:30|14292.9|14291.4|14293.9|14292.4|14293.9|14292.4|14292.9|14291.4|31
1655743670000|2022-06-20 16:47:50|14294|14292.5|14292.9|14291.4|14294.9|14293.4|14292.9|14291.4|84
1655743680000|2022-06-20 16:48:00|14293|14291.5|14293.9|14292.4|14293.9|14292.4|14293|14291.4|20
1655743730000|2022-06-20 16:48:50|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|1
1655743740000|2022-06-20 16:49:00|14293.9|14291.5|14293.9|14292.4|14294|14292.4|14293.9|14291.5|5
1655743800000|2022-06-20 16:50:00|14294.9|14293.4|14295.9|14293.4|14295.9|14294.4|14293.9|14292.4|77
1655743810000|2022-06-20 16:50:10|14294.9||14294.9||14294.9||14294.9||3
1655743830000|2022-06-20 16:50:30|14295.9|14294.3|14297.9|14296.4|14298.9|14296.4|14295.8|14294.3|8
1655743840000|2022-06-20 16:50:40|14296.9|14295.4|14296.9|14295.4|14296.9|14295.4|14296.9|14295.4|25
1655743860000|2022-06-20 16:51:00|14297.9|14296.4|14297.9|14296.4|14297.9|14296.4|14297.9|14296.4|4
1655743870000|2022-06-20 16:51:10|14296.9|14295.4|14296.9|14295.4|14296.9|14295.4|14296.9|14295.4|5
1655743880000|2022-06-20 16:51:20|14297.9|14296.4|14297.9|14296.4|14297.9|14296.4|14297.9|14296.4|1
1655743900000|2022-06-20 16:51:40|14297.8|14295.3|14296.9|14295.4|14297.8|14295.4|14296.9|14295.3|4
1655743910000|2022-06-20 16:51:50|||||||||3
1655743920000|2022-06-20 16:52:00|14297.9|14296.4|14296.9|14295.4|14297.9|14296.4|14296.8|14294.3|20
1655743930000|2022-06-20 16:52:10|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|6
1655743940000|2022-06-20 16:52:20|||||||||1
1655743960000|2022-06-20 16:52:40|||||||||8
1655743970000|2022-06-20 16:52:50|14296|14294.5|14295.9|14294.4|14296|14294.5|14295.9|14294.4|3
1655744000000|2022-06-20 16:53:20|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|10
1655744020000|2022-06-20 16:53:40|14295|14293.5|14295.9|14293.4|14295.9|14293.5|14295|14293.4|1
1655744030000|2022-06-20 16:53:50||14294.4||14294.4||14294.4||14294.4|0
1655744050000|2022-06-20 16:54:10|||||||||1
1655744060000|2022-06-20 16:54:20|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|9
1655744070000|2022-06-20 16:54:30|14295.8|14294.3|14295.9|14294.4|14295.9|14294.4|14294.9|14293.3|8
1655744090000|2022-06-20 16:54:50|14295|14293.5|14295|14293.5|14295|14293.5|14295|14293.5|8
1655744100000|2022-06-20 16:55:00|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|1
1655744120000|2022-06-20 16:55:20|14294.8|14292.4|14294.9|14293.4|14294.9|14293.4|14294.8|14292.4|8
1655744160000|2022-06-20 16:56:00|14295.9|14294.4|14294.9|14293.4|14295.9|14294.4|14294.9|14293.4|13
1655744170000|2022-06-20 16:56:10|||||||||2
1655744180000|2022-06-20 16:56:20|14295.8|14294.3|14295.9|14293.4|14295.9|14294.3|14295.8|14293.4|9
1655744190000|2022-06-20 16:56:30|14295|14293.5|14293.9|14292.4|14295|14293.5|14293.9|14292.4|0
1655744220000|2022-06-20 16:57:00|||||||||1
1655744230000|2022-06-20 16:57:10|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|14292.9|14291.4|15
1655744260000|2022-06-20 16:57:40|14293|14291.5|14293.9|14291.4|14293.9|14292.4|14293|14291.4|25
1655744270000|2022-06-20 16:57:50|14293|14291.5|14293.9|14292.4|14294|14292.4|14293|14291.4|6
1655744280000|2022-06-20 16:58:00|14293|14291.4|14292.9|14291.4|14293.9|14292.4|14292.9|14291|42
1655744290000|2022-06-20 16:58:10|||||||||8
1655744300000|2022-06-20 16:58:20|14293.9|14292.4|14292.9|14291.4|14294.9|14292.4|14292.9|14291.4|35
1655744310000|2022-06-20 16:58:30|14293|14291.5|14293.8|14292.3|14293.9|14292.4|14293|14291.5|30
1655744320000|2022-06-20 16:58:40|14293.9|14292.4|14292.9|14291.4|14293.9|14292.4|14292.9|14291.4|49
1655744330000|2022-06-20 16:58:50|14293.9|14292.4|14293.9|14292.4|14293.9|14292.4|14293.8|14291.3|33
1655744340000|2022-06-20 16:59:00|14294.9|14292.5|14293.9|14292.4|14294.9|14292.5|14293.9|14292.4|14
1655744350000|2022-06-20 16:59:10|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|31
1655744360000|2022-06-20 16:59:20|14294.7|14293.2|14293.9|14292.4|14294.7|14293.2|14293.9|14292.4|6
1655744370000|2022-06-20 16:59:30|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|1
1655744380000|2022-06-20 16:59:40|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|11
1655744390000|2022-06-20 16:59:50|14295.7|14294.2|14294.9|14293.4|14295.9|14294.2|14294.9|14293.4|2
1655744400000|2022-06-20 17:00:00|14295.9|14293.3|14294.9|14293.4|14295.9|14293.4|14294.9|14293.3|3
1655744410000|2022-06-20 17:00:10|14295|14293.5|14295.9|14294.4|14295.9|14294.4|14295|14293.5|0
1655744440000|2022-06-20 17:00:40|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|2
1655744460000|2022-06-20 17:01:00|14295.8|14294.3|14295.9|14294.4|14295.9|14294.4|14295.8|14294.3|4
1655744520000|2022-06-20 17:02:00|||||||||2
1655744530000|2022-06-20 17:02:10|14296|14294.5|14295.9|14294.4|14296|14294.5|14295.9|14294.4|6
1655744560000|2022-06-20 17:02:40|||||||||1
1655744600000|2022-06-20 17:03:20|||||||||1
1655744630000|2022-06-20 17:03:50|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|9
1655744660000|2022-06-20 17:04:20|14295.9|14294.3|14296|14294.5|14296|14294.5|14295.8|14294.3|16
1655744670000|2022-06-20 17:04:30|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|13
1655744680000|2022-06-20 17:04:40||14293.4||14294.4||14294.4||14293.4|1
1655744710000|2022-06-20 17:05:10|||||||||1
1655744750000|2022-06-20 17:05:50|||||||||1
1655744760000|2022-06-20 17:06:00|||||||||8
1655744770000|2022-06-20 17:06:10|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|14294.9|14293.4|21
1655744780000|2022-06-20 17:06:20|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|31
1655744820000|2022-06-20 17:07:00|||||||||12
1655744830000|2022-06-20 17:07:10|||||||||4
1655744840000|2022-06-20 17:07:20|14296|14294.5|14295.9|14294.4|14296.9|14295.4|14295.9|14294.4|69
1655744860000|2022-06-20 17:07:40|14295.7|14294.2|14294.9|14293.4|14295.7|14294.2|14294.9|14293.4|15
1655744870000|2022-06-20 17:07:50|||||||||2
1655744900000|2022-06-20 17:08:20|||||||||1
1655744940000|2022-06-20 17:09:00|||||||||1
1655744970000|2022-06-20 17:09:30|||||||||8
1655744990000|2022-06-20 17:09:50|||||||||1
1655745000000|2022-06-20 17:10:00|||||||||3
1655745010000|2022-06-20 17:10:10|||||||||2
1655745020000|2022-06-20 17:10:20|||||||||3
1655745060000|2022-06-20 17:11:00|||||||||7
1655745080000|2022-06-20 17:11:20|||||||||1
1655745120000|2022-06-20 17:12:00|||||||||5
1655745180000|2022-06-20 17:13:00|||||||||1
1655745200000|2022-06-20 17:13:20|||||||||1
1655745210000|2022-06-20 17:13:30|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|11
1655745230000|2022-06-20 17:13:50|14293.9|14292.4|14293.9|14292.4|14293.9|14292.4|14293.9|14292.4|35
1655745350000|2022-06-20 17:15:50|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|14295.9|14294.4|59
1655745370000|2022-06-20 17:16:10|||||||||2
1655745400000|2022-06-20 17:16:40|14295.8|14294.3|14295.9|14293.4|14295.9|14294.3|14295.8|14293.4|1
1655745450000|2022-06-20 17:17:30|14295.8|14294.3|14295.8|14294.3|14295.8|14294.3|14295.8|14294.3|0
1655745460000|2022-06-20 17:17:40|14295.9|14294.4|14295.9|14293.4|14295.9|14294.4|14295.9|14293.4|2
1655745470000|2022-06-20 17:17:50|14294.9||14294.9||14294.9||14294.9||1
1655745530000|2022-06-20 17:18:50|14294.8|14293.3|14294.8|14293.3|14294.8|14293.3|14294.8|14293.3|0
1655745590000|2022-06-20 17:19:50|||||||||9
1655745660000|2022-06-20 17:21:00|14295.8||14295.8||14295.8||14295.8||4
1655745710000|2022-06-20 17:21:50|14294.8||14295.8||14295.8||14294.8||11
1655745730000|2022-06-20 17:22:10|14294.9|14293.4|14294.8|14293.3|14294.9|14293.4|14294.8|14293.3|2
1655745760000|2022-06-20 17:22:40|14294.7|14293.2|14293.8|14292.3|14294.7|14293.2|14293.8|14292.3|7
1655745800000|2022-06-20 17:23:20|14293.9|14292.4|14294.8|14292.3|14294.8|14292.4|14293.9|14292.3|1
1655745820000|2022-06-20 17:23:40|||||||||1
1655745840000|2022-06-20 17:24:00|14293.8||14293.8||14293.8||14293.8||7
1655745850000|2022-06-20 17:24:10|14294.8|14293.3|14294.8|14293.3|14294.8|14293.3|14293.8|14292.3|6
1655745870000|2022-06-20 17:24:30|14293.9|14292.3|14294.8|14292.3|14294.8|14292.4|14293.9|14292.3|6
1655745880000|2022-06-20 17:24:40|14294.9|14292.4|14294.8|14293.3|14294.9|14293.3|14294.8|14292.4|27
1655745900000|2022-06-20 17:25:00|14294.9|14292.4|14294.8|14293.3|14294.9|14293.3|14294.8|14292.3|30
1655745910000|2022-06-20 17:25:10|14295|14293.5|14295.8|14294.3|14295.8|14294.3|14295|14293.5|1
1655745920000|2022-06-20 17:25:20|14294.8|14293.3|14295.8|14294.3|14295.8|14294.3|14294.8|14292.8|9
1655745930000|2022-06-20 17:25:30||14293.3||14294.3||14294.3||14293.3|11
1655745950000|2022-06-20 17:25:50||14293.3||14294.3||14294.3||14293.3|15
1655745990000|2022-06-20 17:26:30|||||||||5
1655746010000|2022-06-20 17:26:50|14296.8|14295.3|14296.8|14295.3|14296.8|14295.3|14296.8|14295.3|4
1655746050000|2022-06-20 17:27:30|14297.8|14296.3|14297.8|14296.3|14297.8|14296.3|14297.8|14296.3|16
1655746110000|2022-06-20 17:28:30|||||||||1
1655746120000|2022-06-20 17:28:40||14295.3||14295.3||14295.3||14295.3|0
1655746170000|2022-06-20 17:29:30||14296.3||14296.3||14296.3||14296.3|0
1655746180000|2022-06-20 17:29:40|||||||||1
1655746220000|2022-06-20 17:30:20|14297.7|14296.2|14290.8|14288.3|14297.7|14296.2|14289.8|14288.3|197
1655746230000|2022-06-20 17:30:30|14289.8|14288.4|14287.8|14285.3|14290.8|14288.4|14286.8|14285.3|24
1655746240000|2022-06-20 17:30:40|14287.9|14285.4|14287.8|14286.3|14288.8|14286.4|14287.8|14285.4|5
1655746250000|2022-06-20 17:30:50|14288.8||14288.8||14288.8||14288.8||3
1655746260000|2022-06-20 17:31:00|||||||||2
1655746270000|2022-06-20 17:31:10|14289.8|14287.3|14290.9|14289.4|14291.8|14289.4|14288.9|14287.3|16
1655746280000|2022-06-20 17:31:20|14291.8|14289.3|14291.8|14289.3|14291.8|14289.3|14291.8|14289.3|2
1655746300000|2022-06-20 17:31:40|14290.9|14289.4|14290.8|14289.3|14290.9|14289.4|14290.8|14289.3|0
1655746320000|2022-06-20 17:32:00|14292.8|14290.3|14292.8|14291.3|14292.9|14291.3|14292.8|14290.3|37
1655746330000|2022-06-20 17:32:10|14292.7|14291.2|14291.8|14290.3|14292.7|14291.2|14291.8|14290.3|4
1655746380000|2022-06-20 17:33:00|||||||||3
1655746430000|2022-06-20 17:33:50|14293.8|14292.3|14294.8|14292.3|14294.8|14292.4|14293.8|14292.3|38
1655746460000|2022-06-20 17:34:20|14294.9|14292.4|14295.8|14293.3|14295.8|14293.3|14294.8|14292.3|22
1655746560000|2022-06-20 17:36:00|14295.7|14294.2|14295.8|14293.3|14296.2|14294.2|14295.7|14293.3|1
1655746660000|2022-06-20 17:37:40|14294.8||14294.8||14294.8||14294.8||1
1655746670000|2022-06-20 17:37:50|14293.8|14291.3|14293.8|14291.3|14293.8|14291.3|14293.8|14291.3|1
1655746680000|2022-06-20 17:38:00|||||||||1
1655746690000|2022-06-20 17:38:10|||||||||3
1655746700000|2022-06-20 17:38:20|||||||||3
1655746710000|2022-06-20 17:38:30|14290.8|14289.3|14290.8|14289.3|14290.8|14289.3|14290.8|14289.3|9
1655746720000|2022-06-20 17:38:40||14288.3||14288.3||14288.3||14288.3|6
1655746730000|2022-06-20 17:38:50|||||||||3
1655746740000|2022-06-20 17:39:00|||||||||3
1655746750000|2022-06-20 17:39:10|||||||||2
1655746760000|2022-06-20 17:39:20|||||||||2
1655746770000|2022-06-20 17:39:30|||||||||3
1655746780000|2022-06-20 17:39:40|||||||||3
1655746790000|2022-06-20 17:39:50|||||||||3
1655746800000|2022-06-20 17:40:00|||||||||2
1655746810000|2022-06-20 17:40:10|||||||||3
1655746820000|2022-06-20 17:40:20|||||||||2
1655746830000|2022-06-20 17:40:30|||||||||2
1655746840000|2022-06-20 17:40:40|||||||||2
1655746850000|2022-06-20 17:40:50||14289.3||14289.3||14289.3||14289.3|31
1655746870000|2022-06-20 17:41:10|14291.8|14288.3|14291.8|14289.3|14291.8|14289.3|14291.8|14288.3|37
1655746880000|2022-06-20 17:41:20|14291.7|14290.2|14291.8|14290.3|14291.8|14290.3|14291.7|14290.2|0
1655746940000|2022-06-20 17:42:20|14290.8|14289.3|14289.8|14288.3|14290.8|14289.3|14289.8|14288.3|33
1655746950000|2022-06-20 17:42:30|14288.8|14287.3|14288.8|14287.3|14288.8|14287.3|14288.8|14287.3|8
1655747000000|2022-06-20 17:43:20|14287.9|14286.3|14288.8|14286.3|14288.8|14286.4|14287.9|14285.9|9
1655747030000|2022-06-20 17:43:50|||||||||2
1655747040000|2022-06-20 17:44:00|||||||||1
1655747050000|2022-06-20 17:44:10|14288.7|14287.2|14288.7|14287.2|14288.7|14287.2|14288.7|14287.2|1
1655747060000|2022-06-20 17:44:20|14288.8|14286.3|14288.8|14286.3|14288.8|14286.3|14288.8|14286.3|2
1655747070000|2022-06-20 17:44:30|||||||||2
1655747080000|2022-06-20 17:44:40|||||||||1
1655747090000|2022-06-20 17:44:50|||||||||2
1655747100000|2022-06-20 17:45:00|14287.9|14286.4|14288.8|14286.3|14288.8|14286.4|14287.9|14286.3|3
1655747110000|2022-06-20 17:45:10|14288.7|14287.2|14288.8|14286.3|14288.8|14287.2|14288.7|14286.3|2
1655747120000|2022-06-20 17:45:20|||||||||2
1655747130000|2022-06-20 17:45:30|14287.7|14286.2|14287.8|14286.3|14287.8|14286.3|14287.7|14286.2|2
1655747140000|2022-06-20 17:45:40||14285.3||14285.3||14285.3||14285.3|2
1655747150000|2022-06-20 17:45:50|||||||||2
1655747160000|2022-06-20 17:46:00|14287.7|14286.2|14287.8|14286.3|14287.8|14286.3|14287.7|14286.2|1
1655747170000|2022-06-20 17:46:10|14287.7|14286.2|14288.8|14286.3|14288.8|14286.3|14287.7|14285.3|21
1655747310000|2022-06-20 17:48:30|||||||||1
1655747320000|2022-06-20 17:48:40|14287.8||14288.8||14288.8||14287.8||2
1655747340000|2022-06-20 17:49:00|||||||||1
1655747350000|2022-06-20 17:49:10|14287.8||14287.8||14287.8||14287.8||31
1655747360000|2022-06-20 17:49:20|||||||||1
1655747370000|2022-06-20 17:49:30||14285.3||14286.3||14286.3||14285.3|1
1655747380000|2022-06-20 17:49:40||14285.3||14285.3||14285.3||14285.3|1
1655747390000|2022-06-20 17:49:50|||||||||1
1655747400000|2022-06-20 17:50:00|14287.7|14286.2|14287.8|14285.3|14287.8|14286.2|14287.7|14285.3|1
1655747420000|2022-06-20 17:50:20|14287.9|14285.4|14288.8|14286.3|14288.8|14286.4|14287.9|14285.4|3
1655747460000|2022-06-20 17:51:00|14288.7|14287.2|14288.8|14286.3|14288.8|14287.2|14287.8|14286.3|20
1655747490000|2022-06-20 17:51:30|||||||||21
1655747510000|2022-06-20 17:51:50|14290.8|14288.3|14289.8|14288.3|14290.8|14288.4|14289.8|14288.3|15
1655747540000|2022-06-20 17:52:20|14290.8||14290.8||14290.8||14290.8||36
1655747550000|2022-06-20 17:52:30||14289.3||14289.3||14289.3||14289.3|0
1655747560000|2022-06-20 17:52:40|||||||||1
1655747570000|2022-06-20 17:52:50||14288.3||14288.3||14288.3||14288.3|1
1655747660000|2022-06-20 17:54:20|14290.7|14289.2|14290.8|14289.3|14290.8|14289.3|14290.7|14289.2|0
1655747700000|2022-06-20 17:55:00|14290.7|14288.3|14290.8|14288.3|14290.8|14289.2|14290.7|14288.3|2
1655747710000|2022-06-20 17:55:10|14290.7|14288.2|14289.8|14288.3|14290.7|14288.3|14289.8|14288.2|6
1655747720000|2022-06-20 17:55:20|||||||||6
1655747730000|2022-06-20 17:55:30|||||||||6
1655747740000|2022-06-20 17:55:40|14290.8||14290.8||14290.8||14290.8||6
1655747760000|2022-06-20 17:56:00|14290.7|14289.2|14290.8|14288.3|14290.8|14289.2|14290.7|14288.3|8
1655747790000|2022-06-20 17:56:30|14289.8|14288.2|14289.7|14288.2|14289.8|14288.2|14289.7|14288.2|12
1655747800000|2022-06-20 17:56:40|14289.8|14288.3|14289.8|14287.3|14289.8|14288.3|14289.8|14287.3|1
1655747830000|2022-06-20 17:57:10|14290|14287.5|14290.8|14289.3|14290.8|14289.3|14290|14287.5|22
1655747840000|2022-06-20 17:57:20||14288.3||14288.3||14288.3||14288.3|3
1655747860000|2022-06-20 17:57:40|||||||||6
1655747870000|2022-06-20 17:57:50|14289.8||14290.8||14290.8||14289.8||1
1655747910000|2022-06-20 17:58:30|||||||||6
1655747930000|2022-06-20 17:58:50|14290.7|14289.2|14290.8|14289.3|14290.8|14289.3|14290.7|14289.2|0
1655747940000|2022-06-20 17:59:00|14290.7|14289.2|14290.8|14288.3|14290.8|14289.2|14290.7|14288.3|3
1655747960000|2022-06-20 17:59:20|||||||||1
1655747970000|2022-06-20 17:59:30|||||||||6
1655747980000|2022-06-20 17:59:40|||||||||1
1655748000000|2022-06-20 18:00:00|14289.6|14288.1|14292.8|14291.3|14292.8|14291.3|14289.6|14287.3|58
1655748020000|2022-06-20 18:00:20|||||||||9
1655748060000|2022-06-20 18:01:00|14293.8|14292.3|14293.8|14292.3|14293.8|14292.3|14293.8|14292.3|13
1655748140000|2022-06-20 18:02:20|14294.8|14293.3|14294.8|14293.3|14294.8|14293.3|14294.8|14293.3|2
1655748150000|2022-06-20 18:02:30|||||||||1
1655748170000|2022-06-20 18:02:50|||||||||1
1655748210000|2022-06-20 18:03:30|14293.8|14292.3|14294.7|14292.2|14294.7|14292.3|14293.8|14292.2|6
1655748220000|2022-06-20 18:03:40|14294.8|14292.3|14293.8|14292.3|14294.8|14292.3|14293.8|14292.3|0
1655748230000|2022-06-20 18:03:50|14294.8||14293.8||14294.8||14293.8||0
1655748240000|2022-06-20 18:04:00|14294.7|14292.2|14294.8|14292.3|14294.8|14292.3|14294.7|14292.2|0
1655748250000|2022-06-20 18:04:10|14293.8|14292.2|14294.8|14292.3|14294.8|14292.3|14293.8|14292.2|0
1655748260000|2022-06-20 18:04:20|14293.8||14294.8||14294.8||14293.8||1
1655748320000|2022-06-20 18:05:20|||||||||1
1655748330000|2022-06-20 18:05:30||14293.3||14293.3||14293.3||14293.3|25
1655748620000|2022-06-20 18:10:20|14295.6|14294.1|14295.8|14294.3|14295.8|14294.3|14295.6|14294.1|8
1655748670000|2022-06-20 18:11:10|14296.8||14296.8||14296.8||14296.8||18
1655748680000|2022-06-20 18:11:20|14296.7|14295.2|14296.8|14295.3|14296.8|14295.3|14296.7|14295.2|0
1655748720000|2022-06-20 18:12:00|14296.7|14295.2|14296.8|14294.3|14296.8|14295.2|14296.7|14294.3|2
1655748730000|2022-06-20 18:12:10|14295.8||14295.8||14295.8||14295.8||0
1655748740000|2022-06-20 18:12:20|14295.7|14294.2|14295.7|14294.2|14295.7|14294.2|14295.7|14294.2|2
1655748810000|2022-06-20 18:13:30|||||||||5
1655748820000|2022-06-20 18:13:40|||||||||2
1655748830000|2022-06-20 18:13:50|||||||||5
1655748840000|2022-06-20 18:14:00|||||||||2
1655748890000|2022-06-20 18:14:50|14294.7|14293.2|14294.7|14293.2|14294.7|14293.2|14294.7|14293.2|2
1655748900000|2022-06-20 18:15:00|||||||||3
1655748910000|2022-06-20 18:15:10||14292.2||14292.2||14292.2||14292.2|2
1655748920000|2022-06-20 18:15:20|14293.8|14292.3|14293.7|14292.2|14293.8|14292.3|14293.7|14292.2|2
1655748930000|2022-06-20 18:15:30|||||||||3
1655748940000|2022-06-20 18:15:40|||||||||2
1655748950000|2022-06-20 18:15:50|||||||||1
1655748960000|2022-06-20 18:16:00|14294.7||14294.7||14294.7||14294.7||2
1655748970000|2022-06-20 18:16:10||14293.2||14293.2||14293.2||14293.2|0
1655748980000|2022-06-20 18:16:20|||||||||1
1655749080000|2022-06-20 18:18:00|||||||||5
1655749180000|2022-06-20 18:19:40|14293.7|14292.2|14293.7|14292.2|14293.7|14292.2|14293.7|14292.2|4
1655749200000|2022-06-20 18:20:00||14291.2||14291.2||14291.2||14291.2|5
1655749240000|2022-06-20 18:20:40||14292.2||14292.2||14292.2||14292.2|5
1655749420000|2022-06-20 18:23:40|||||||||1
1655749480000|2022-06-20 18:24:40|||||||||1
1655749530000|2022-06-20 18:25:30||14291.2||14291.2||14291.2||14291.2|1
1655749560000|2022-06-20 18:26:00|14292.8|14291.3|14293.7|14292.2|14293.7|14292.2|14292.8|14291.3|3
1655749620000|2022-06-20 18:27:00|||||||||2
1655749640000|2022-06-20 18:27:20|||||||||3
1655749700000|2022-06-20 18:28:20|||||||||1
1655749750000|2022-06-20 18:29:10||14291.2||14291.2||14291.2||14291.2|1
1655749780000|2022-06-20 18:29:40|14292.8|14291.3|14293.7|14291.2|14293.7|14291.3|14292.8|14291.2|1
1655749790000|2022-06-20 18:29:50||14292.2||14292.2||14292.2||14292.2|0
1655749840000|2022-06-20 18:30:40|14293.9|14292.4|14294.7|14292.2|14294.7|14293.2|14293.8|14292.2|47
1655749850000|2022-06-20 18:30:50|14294.6|14293.1|14295.7|14294.2|14295.7|14294.2|14294.6|14293.1|23
1655749880000|2022-06-20 18:31:20|||||||||1
1655749890000|2022-06-20 18:31:30|14295.9|14294.4|14295.7|14294.2|14295.9|14294.4|14295.7|14294.2|11
1655749900000|2022-06-20 18:31:40|||||||||1
1655750130000|2022-06-20 18:35:30|14294.7|14293.2|14295.7|14294.2|14295.7|14294.2|14294.7|14293.2|10
1655750140000|2022-06-20 18:35:40||14293.2||14293.2||14293.2||14293.2|2
1655750150000|2022-06-20 18:35:50|14294.7||14295.7||14295.7||14294.7||3
1655750200000|2022-06-20 18:36:40|14294.7||14294.7||14294.7||14294.7||0
1655750210000|2022-06-20 18:36:50|||||||||1
1655750220000|2022-06-20 18:37:00|||||||||1
1655750340000|2022-06-20 18:39:00|||||||||1
1655750440000|2022-06-20 18:40:40|||||||||9
1655750490000|2022-06-20 18:41:30|||||||||1
1655750500000|2022-06-20 18:41:40|||||||||1
1655750560000|2022-06-20 18:42:40|14294.8|14293.3|14294.7|14293.2|14294.8|14293.3|14294.7|14293.2|13
1655750660000|2022-06-20 18:44:20|||||||||1
1655750690000|2022-06-20 18:44:50|||||||||5
1655750700000|2022-06-20 18:45:00|14294.6|14292.1|14294.6|14292.1|14294.6|14292.1|14294.6|14292.1|4
1655750710000|2022-06-20 18:45:10|14294.7|14292.2|14293.7|14292.2|14294.7|14292.3|14293.7|14292.2|0
1655750750000|2022-06-20 18:45:50||14291.2||14291.2||14291.2||14291.2|5
1655750760000|2022-06-20 18:46:00|14293.6|14292.1|14293.7|14292.2|14293.7|14292.2|14293.6|14292.1|0
1655750770000|2022-06-20 18:46:10|||||||||2
1655750840000|2022-06-20 18:47:20|14293.8|14292.3|14293.7|14292.2|14294.7|14293.1|14293.7|14292.2|20
1655750850000|2022-06-20 18:47:30|14294.7|14293.2|14294.7|14293.2|14294.7|14293.2|14294.7|14293.2|2
1655750880000|2022-06-20 18:48:00|||||||||1
1655750980000|2022-06-20 18:49:40|||||||||1
1655751170000|2022-06-20 18:52:50|||||||||1
1655751180000|2022-06-20 18:53:00|14295.7|14294.2|14295.7|14294.2|14295.7|14294.2|14295.7|14294.2|7
1655751250000|2022-06-20 18:54:10|||||||||3
1655751500000|2022-06-20 18:58:20|||||||||1
1655751510000|2022-06-20 18:58:30|14295.8|14294.3|14297.7|14296.2|14297.7|14296.2|14295.8|14294.3|8
1655751600000|2022-06-20 19:00:00|14298.7|14297.1|14298.7|14297.2|14298.7|14297.2|14298.6|14297.1|8
1655751620000|2022-06-20 19:00:20||14296.2||14296.2||14296.2||14296.2|11
1655751640000|2022-06-20 19:00:40|14297.7||14297.7||14297.7||14297.7||0
1655751660000|2022-06-20 19:01:00|14298.6|14296.1|14298.7|14296.2|14298.7|14296.2|14298.6|14296.1|14
1655751670000|2022-06-20 19:01:10|14297.7||14298.7||14298.7||14297.7||1
1655751680000|2022-06-20 19:01:20|14297.7||14297.7||14297.7||14297.7||1
1655751760000|2022-06-20 19:02:40|||||||||1
1655751820000|2022-06-20 19:03:40|||||||||1
1655751940000|2022-06-20 19:05:40|14297.6|14296.1|14297.6|14296.1|14297.6|14296.1|14297.6|14296.1|0
1655752000000|2022-06-20 19:06:40|||||||||1
1655752090000|2022-06-20 19:08:10|14297.7|14296.2|14297.6|14296.1|14297.7|14296.2|14297.6|14296.1|1
1655752100000|2022-06-20 19:08:20|14298.6|14297.1|14298.6|14297.1|14298.6|14297.1|14298.6|14297.1|17
1655752160000|2022-06-20 19:09:20||14296.1||14296.1||14296.1||14296.1|1
1655752220000|2022-06-20 19:10:20|||||||||1
1655752250000|2022-06-20 19:10:50|||||||||1
1655752390000|2022-06-20 19:13:10|||||||||1
1655752400000|2022-06-20 19:13:20|||||||||10
1655752460000|2022-06-20 19:14:20|||||||||1
1655752500000|2022-06-20 19:15:00|||||||||1
1655752560000|2022-06-20 19:16:00||14297.1||14297.1||14297.1||14297.1|0
1655752690000|2022-06-20 19:18:10|||||||||1
1655752780000|2022-06-20 19:19:40|||||||||10
1655752800000|2022-06-20 19:20:00|||||||||2
1655752920000|2022-06-20 19:22:00|14298.5|14297|14297.6|14296.1|14298.5|14297|14297.6|14296.1|1
1655753060000|2022-06-20 19:24:20|||||||||1
1655753070000|2022-06-20 19:24:30||14295.1||14295.1||14295.1||14295.1|2
1655753080000|2022-06-20 19:24:40|||||||||2
1655753160000|2022-06-20 19:26:00||14296.1||14296.1||14296.1||14296.1|0
1655753450000|2022-06-20 19:30:50|||||||||1
1655753460000|2022-06-20 19:31:00|||||||||8
1655753660000|2022-06-20 19:34:20|||||||||1
1655753700000|2022-06-20 19:35:00|14297.7|14296.2|14298.6|14296.1|14298.6|14296.2|14297.6|14296.1|2
1655753750000|2022-06-20 19:35:50|14297.7|14296.2|14297.7|14296.2|14297.7|14296.2|14297.7|14296.2|0
1655753760000|2022-06-20 19:36:00|14297.6|14296.1|14298.5|14296|14298.5|14296.1|14297.6|14296|2
1655753770000|2022-06-20 19:36:10|14298.6|14296.1|14298.6|14296.1|14298.6|14296.1|14298.6|14296.1|0
1655753800000|2022-06-20 19:36:40|14298.5|14297|14298.6|14296.1|14298.6|14297.1|14298.5|14296.1|2
1655753830000|2022-06-20 19:37:10|14297.6||14297.6||14297.6||14297.6||0
1655753840000|2022-06-20 19:37:20|14297.7|14296.2|14298.6|14297.1|14298.6|14297.1|14297.7|14296.2|4
1655753880000|2022-06-20 19:38:00|||||||||34
1655753940000|2022-06-20 19:39:00|14299.6|14298.1|14299.6|14297.1|14299.6|14298.1|14299.6|14297.1|15
1655753950000|2022-06-20 19:39:10||14298.1||14298.1||14298.1||14298.1|0
1655754020000|2022-06-20 19:40:20|||||||||1
1655754030000|2022-06-20 19:40:30||14297.1||14297.1||14297.1||14297.1|3
1655754040000|2022-06-20 19:40:40|||||||||1
1655754060000|2022-06-20 19:41:00|14299.5|14298|14299.6|14297.1|14299.6|14298|14299.5|14297.1|1
1655754080000|2022-06-20 19:41:20|14298.6||14298.6||14298.6||14298.6||0
1655754090000|2022-06-20 19:41:30|14298.7|14297.2|14299.6|14298.1|14299.6|14298.1|14298.7|14297.1|4
1655754150000|2022-06-20 19:42:30|14299.5|14298|14298.6|14297.1|14299.6|14298|14298.6|14297.1|3
1655754270000|2022-06-20 19:44:30|14298.4|14296.9|14298.6|14297.1|14298.6|14297.1|14298.4|14296.9|12
1655754280000|2022-06-20 19:44:40|||||||||2
1655754300000|2022-06-20 19:45:00|14299.6|14298.1|14301.6|14299.1|14301.6|14299.1|14299.6|14298.1|39
1655754310000|2022-06-20 19:45:10|||||||||1
1655754330000|2022-06-20 19:45:30|14301.5|14300|14301.6|14299.1|14301.6|14300|14301.5|14299.1|1
1655754340000|2022-06-20 19:45:40|||||||||1
1655754350000|2022-06-20 19:45:50|||||||||4
1655754360000|2022-06-20 19:46:00|||||||||2
1655754370000|2022-06-20 19:46:10|14300.6||14300.6||14300.6||14300.6||0
1655754450000|2022-06-20 19:47:30|||||||||4
1655754540000|2022-06-20 19:49:00|14300.5|14299|14300.5|14298|14300.5|14299|14300.5|14298|3
1655754550000|2022-06-20 19:49:10|14300.6|14298.1|14300.6|14298.1|14300.6|14298.1|14300.6|14298.1|0
1655754560000|2022-06-20 19:49:20|||||||||3
1655754580000|2022-06-20 19:49:40|14300.4|14297.9|14299.6|14298.1|14300.4|14298.1|14299.5|14297.9|9
1655754600000|2022-06-20 19:50:00|||||||||3
1655754620000|2022-06-20 19:50:20|14299.5|14298|14299.5|14298|14299.5|14298|14299.5|14298|3
1655754630000|2022-06-20 19:50:30|14299.6|14298.1|14300.6|14298.1|14300.6|14298.1|14299.6|14298.1|5
1655754640000|2022-06-20 19:50:40|14300.5|14299|14300.6|14298.1|14301|14299|14300.5|14298.1|4
1655754650000|2022-06-20 19:50:50|||||||||1
1655754660000|2022-06-20 19:51:00|14300.4|14298.9|14300.6|14298.1|14300.6|14298.9|14300.4|14298.1|6
1655754680000|2022-06-20 19:51:20|||||||||6
1655754690000|2022-06-20 19:51:30|14299.6||14299.6||14299.6||14299.6||3
1655754700000|2022-06-20 19:51:40|||||||||3
1655754710000|2022-06-20 19:51:50|||||||||1
1655754720000|2022-06-20 19:52:00|||||||||3
1655754730000|2022-06-20 19:52:10|14300.6||14300.6||14300.6||14300.6||1
1655754740000|2022-06-20 19:52:20|14299.5|14297|14299.5|14297|14299.5|14297|14299.5|14297|7
1655754750000|2022-06-20 19:52:30|14299.6|14297.1|14298.6|14296.1|14299.6|14297.1|14298.6|14296.1|2
1655754760000|2022-06-20 19:52:40|14299.6|14296|14298.6|14296.1|14299.6|14296.1|14298.6|14296|6
1655754770000|2022-06-20 19:52:50|14299.6||14299.6||14299.6||14299.6||2
1655754780000|2022-06-20 19:53:00|14299.5|14297|14299.6|14297.1|14299.6|14297.1|14299.5|14297|0
1655754790000|2022-06-20 19:53:10|14299.5|14297|14299.6|14297.1|14299.6|14297.1|14299.5|14296.1|5
1655754800000|2022-06-20 19:53:20|14299.4|14296.9|14299.6|14297.1|14299.6|14297.1|14299.4|14296.9|3
1655754810000|2022-06-20 19:53:30|14299.4|14296.9|14299.6|14297.1|14299.6|14297.1|14299.4|14296.9|5
1655754830000|2022-06-20 19:53:50|||||||||3
1655754850000|2022-06-20 19:54:10|14298.6||14299.6||14299.6||14298.6||5
1655754860000|2022-06-20 19:54:20|14298.6||14298.6||14298.6||14298.6||3
1655754870000|2022-06-20 19:54:30|14299.6|14296.9|14298.6|14296.1|14299.6|14296.9|14297.6|14296.1|8
1655754880000|2022-06-20 19:54:40||14297.1||14297.1||14297.1||14297.1|0
1655754890000|2022-06-20 19:54:50|14298.5|14297|14298.6|14296.1|14298.6|14297|14297.6|14296.1|5
1655754900000|2022-06-20 19:55:00||14297.1||14297.1||14297.1||14297.1|5
1655754910000|2022-06-20 19:55:10|14298.5|14297|14298.6|14296.1|14298.6|14297|14298.5|14296.1|5
1655754930000|2022-06-20 19:55:30|||||||||3
1655754940000|2022-06-20 19:55:40|||||||||1
1655754950000|2022-06-20 19:55:50|||||||||3
1655754960000|2022-06-20 19:56:00|14298.5|14297|14298.6|14297.1|14298.6|14297.1|14298.5|14296.1|2
1655754970000|2022-06-20 19:56:10||14296.1||14296.1||14296.1||14296.1|6
1655754990000|2022-06-20 19:56:30||14297.1||14297.1||14297.1||14297.1|3
1655755010000|2022-06-20 19:56:50|||||||||3
1655755020000|2022-06-20 19:57:00|||||||||2
1655755030000|2022-06-20 19:57:10||14296.1||14296.1||14296.1||14296.1|3
1655755050000|2022-06-20 19:57:30|||||||||3
1655755060000|2022-06-20 19:57:40|14297.6||14297.6||14297.6||14297.6||3
1655755070000|2022-06-20 19:57:50|14297.5|14296|14297.6|14295.1|14297.6|14296|14297.5|14295.1|9
1655755080000|2022-06-20 19:58:00|14296.6|14294.1|14295.6|14294.1|14296.6|14294.1|14295.6|14294|16
1655755090000|2022-06-20 19:58:10|14295.5|14294|14295.6|14293.1|14295.6|14294.1|14295.5|14293|22
1655755100000|2022-06-20 19:58:20|14296.6|14294.1|14295.6|14294.1|14296.6|14294.1|14295.6|14294.1|3
1655755110000|2022-06-20 19:58:30|14296.5|14294|14295.5|14293|14296.6|14294.1|14295.5|14293|34
1655755120000|2022-06-20 19:58:40|14295.6|14293.1|14295.6|14293.1|14295.6|14294.1|14295.5|14293.1|16
1655755130000|2022-06-20 19:58:50|14294.6|14293|14294.6|14293.1|14295.6|14293.1|14294.6|14293|2
1655755140000|2022-06-20 19:59:00|14294.5|14293|14295.5|14294|14295.6|14294|14294.5|14293|11
1655755160000|2022-06-20 19:59:20|14295.4|14293.9|14295.5|14293|14295.5|14293.9|14295.4|14293|1
1655755180000|2022-06-20 19:59:40|14295.6|14294|14297.5|14295|14297.5|14295|14295.6|14294|10
1655791500000|2022-06-21 06:05:00|14317.4|14315.9|14317.5|14315|14318.4|14316.9|14316.4|14314.9|31
1655791510000|2022-06-21 06:05:10|14317.4|14315.9|14317.4|14315.9|14317.4|14315.9|14317.4|14315.9|0
1655791520000|2022-06-21 06:05:20|14320.4|14317.9|14319.4|14317.9|14320.5|14318.9|14319.4|14317.9|13
1655791530000|2022-06-21 06:05:30|||||||||10
1655791540000|2022-06-21 06:05:40|14318.4|14316.9|14316.4|14313.9|14318.4|14316.9|14316.4|14313.9|16
1655791550000|2022-06-21 06:05:50|14316.3|14314.8|14316.3|14314.8|14316.4|14314.9|14316.3|14314.8|7
1655791560000|2022-06-21 06:06:00|14315.4|14312.9|14312.4|14310.9|14315.4|14312.9|14312.4|14310.9|41
1655791570000|2022-06-21 06:06:10|14311.4|14309.9|14311.4|14309.9|14312.3|14310|14310.4|14308.9|43
1655791580000|2022-06-21 06:06:20|14310.4|14308.9|14308.4|14306.9|14310.4|14308.9|14308.4|14306.9|40
1655791590000|2022-06-21 06:06:30|14307.4|14305.9|14307.4|14305.9|14308.4|14306.9|14306.4|14303.9|39
1655791600000|2022-06-21 06:06:40|14308.4|14306.9|14308.4|14306.9|14309.4|14307.9|14308.4|14306.9|29
1655791610000|2022-06-21 06:06:50|||||||||4
1655791630000|2022-06-21 06:07:10|||||||||1
1655791640000|2022-06-21 06:07:20|14306.4|14304.9|14307.4|14305.9|14307.4|14305.9|14306.4|14304.9|10
1655791650000|2022-06-21 06:07:30|14306.4|14304.9|14306.4|14304.9|14306.4|14304.9|14305.4|14303.9|65
1655791660000|2022-06-21 06:07:40|14307.4|14305.9|14306.3|14304.8|14307.4|14305.9|14305.4|14303.9|204
1655791670000|2022-06-21 06:07:50|14306.4|14304.9|14306.4|14304.9|14306.4|14304.9|14305.4|14303.9|13
1655791680000|2022-06-21 06:08:00|14307.3|14304.8|14308.4|14306.9|14308.4|14306.9|14306.4|14304.8|59
1655791690000|2022-06-21 06:08:10|14307.4|14305.9|14308.4|14306.9|14308.4|14306.9|14307.4|14305.9|36
1655791700000|2022-06-21 06:08:20|14308.5|14305.9|14306.4|14304.9|14308.5|14306.9|14306.4|14304.9|189
1655791710000|2022-06-21 06:08:30|14306.6|14305.1|14307.4|14305.9|14307.4|14305.9|14306.6|14305.1|17
1655791720000|2022-06-21 06:08:40|14307.3|14305.8|14306.4|14304.9|14307.3|14305.8|14306.4|14304.9|46
1655791730000|2022-06-21 06:08:50|14305.4|14303.9|14305.4|14303.9|14305.4|14303.9|14305.4|14303.9|38
1655791740000|2022-06-21 06:09:00|14305.3|14302.9|14304.4|14302.9|14305.5|14303.9|14304.4|14302.9|56
1655791750000|2022-06-21 06:09:10|14304.6|14303.1|14306.4|14304.9|14306.4|14304.9|14304.6|14302.9|58
1655791760000|2022-06-21 06:09:20|||||||||1
1655791770000|2022-06-21 06:09:30|14304.4|14302.9|14305.4|14303.9|14305.4|14303.9|14304.4|14302.8|37
1655791780000|2022-06-21 06:09:40|14304.5|14302.9|14304.4|14302.9|14304.5|14303|14304.4|14302.9|7
1655791790000|2022-06-21 06:09:50|14305.4|14303.8|14305.4|14302.9|14305.4|14303.9|14305.3|14302.9|19
1655791800000|2022-06-21 06:10:00|14305.5|14303.9|14305.4|14303.9|14305.5|14303.9|14304.4|14302.9|49
1655791810000|2022-06-21 06:10:10|14305.3|14303.8|14304.4|14302.9|14305.3|14303.8|14304.4|14302.9|14
1655791820000|2022-06-21 06:10:20|||||||||6
1655791830000|2022-06-21 06:10:30|14303.4|14301.9|14303.4|14301.9|14303.4|14301.9|14303.4|14301.9|73
1655791840000|2022-06-21 06:10:40|14302.4|14300.9|14301.4|14299.9|14302.4|14300.9|14301.4|14299.9|83
1655791850000|2022-06-21 06:10:50|14301.5|14300|14302.4|14300.9|14302.4|14300.9|14301.4|14299.9|33
1655791860000|2022-06-21 06:11:00|14301.4|14299.9|14301.4|14299.9|14301.4|14299.9|14300.4|14298.9|33
1655791870000|2022-06-21 06:11:10|14300.4|14298.9|14300.4|14298.9|14300.5|14298.9|14300.4|14297.9|54
1655791880000|2022-06-21 06:11:20|14299.4|14297.9|14298.4|14296.9|14300.4|14298.9|14297.4|14295.8|125
1655791890000|2022-06-21 06:11:30|14297.4|14295.9|14298.4|14296.9|14299.4|14297.9|14297.4|14295.9|78
1655791900000|2022-06-21 06:11:40|14297.4|14295.9|14298.4|14296.9|14298.4|14296.9|14297.4|14295.9|30
1655791910000|2022-06-21 06:11:50|14299.4|14297.9|14300.4|14298.9|14301.4|14299.9|14299.4|14297.9|34
1655791920000|2022-06-21 06:12:00|14301.4|14299.9|14305.4|14303.9|14305.4|14303.9|14301.4|14299.9|205
1655791930000|2022-06-21 06:12:10|||||||||1
1655791940000|2022-06-21 06:12:20|14304.4|14302.9|14304.4|14302.9|14304.4|14302.9|14304.4|14302.9|58
1655791950000|2022-06-21 06:12:30|||||||||33
1655791960000|2022-06-21 06:12:40|14303.4|14301.9|14303.4|14301.9|14304.4|14302.9|14303.4|14301.9|30
1655791980000|2022-06-21 06:13:00|14302.4|14300.9|14304.4|14302.9|14304.4|14302.9|14302.4|14300.9|31
1655791990000|2022-06-21 06:13:10|14304.3|14302.8|14303.4|14301.9|14304.3|14302.8|14303.4|14301.9|12
1655792000000|2022-06-21 06:13:20|14304.4|14302.9|14303.4|14301.9|14304.4|14302.9|14303.3|14301.8|26
1655792010000|2022-06-21 06:13:30||14300.9||14300.9||14300.9||14300.9|19
1655792020000|2022-06-21 06:13:40|14302.4||14302.4||14302.4||14302.4||1
1655792030000|2022-06-21 06:13:50|14303.4|14301.9|14304.4|14302.9|14304.4|14302.9|14303.4|14301.9|24
1655792040000|2022-06-21 06:14:00|14305.4|14303.9|14307.4|14305.9|14308.4|14306.9|14305.4|14303.9|55
1655792050000|2022-06-21 06:14:10|14307.5|14305|14306.3|14303.8|14307.5|14305|14305.4|14303.8|182
1655792060000|2022-06-21 06:14:20|14306.4|14304.9|14306.4|14304.9|14306.4|14304.9|14306.4|14303.9|19
1655792070000|2022-06-21 06:14:30|||||||||16
1655792090000|2022-06-21 06:14:50|14305.4|14303.9|14305.4|14303.9|14305.4|14303.9|14305.4|14303.9|24
1655792100000|2022-06-21 06:15:00|14304.5|14303|14305.4|14302.9|14305.4|14303|14302.4|14300.9|156
1655792110000|2022-06-21 06:15:10|14305.3|14303.8|14305.4|14303.9|14305.4|14303.9|14305.3|14303.8|0
1655792120000|2022-06-21 06:15:20|||||||||3
1655792130000|2022-06-21 06:15:30|14305.3|14303.8|14304.4|14301.9|14305.3|14303.8|14304.4|14301.9|31
1655792140000|2022-06-21 06:15:40|14303.5|14302|14304.4|14302.9|14304.4|14302.9|14303.4|14301.9|15
1655792150000|2022-06-21 06:15:50|14303.4|14301.9|14304.4|14301.9|14304.4|14302.9|14303.4|14301.9|24
1655792160000|2022-06-21 06:16:00|14303.4|14300.9|14302.4|14300.9|14304.4|14301.9|14302.4|14300.9|21
1655792170000|2022-06-21 06:16:10|||||||||1
1655792180000|2022-06-21 06:16:20|14303.4|14301.9|14302.4|14300.9|14303.4|14301.9|14302.4|14300.9|23
1655792220000|2022-06-21 06:17:00|14303.4|14301.9|14305.4|14303.9|14305.4|14303.9|14303.4|14301.9|34
1655792230000|2022-06-21 06:17:10|14306.4|14304.9|14306.4|14304.9|14307.4|14305.8|14306.4|14304.9|24
1655792240000|2022-06-21 06:17:20|14307.4|14305.9|14307.4|14305.9|14308.4|14306.9|14307.4|14305.9|76
1655792250000|2022-06-21 06:17:30|||||||||5
1655792270000|2022-06-21 06:17:50|14308.3|14305.8|14308.4|14306.9|14308.4|14306.9|14308.3|14305.8|20
1655792280000|2022-06-21 06:18:00|||||||||4
1655792300000|2022-06-21 06:18:20|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|7
1655792310000|2022-06-21 06:18:30|14311.4|14309.9|14311.4|14309.9|14311.4|14309.9|14311.4|14309.9|11
1655792330000|2022-06-21 06:18:50|14312.4|14310.9|14312.2|14310.7|14312.4|14310.9|14311.4|14309.9|52
1655792340000|2022-06-21 06:19:00|14312.4|14310.9|14314.4|14312.9|14314.4|14312.9|14312.4|14310.9|29
1655792350000|2022-06-21 06:19:10|14316.4|14313.9|14315.4|14313.9|14316.4|14314|14315.4|14313.9|13
1655792360000|2022-06-21 06:19:20|14314.4|14312.9|14314.4|14311.9|14314.4|14312.9|14314.4|14311.9|19
1655792370000|2022-06-21 06:19:30|14313.4|14312.9|14316.4|14313.9|14316.4|14313.9|14313.4|14312.9|10
1655792380000|2022-06-21 06:19:40|14315.5|14314.9|14315.4|14313.9|14315.5|14314.9|14315.4|14313.9|17
1655792390000|2022-06-21 06:19:50|14315.5|14314|14317.4|14315.9|14317.4|14315.9|14315.5|14314|32
1655792400000|2022-06-21 06:20:00|14318.4|14316.9|14318.4|14316.9|14318.4|14316.9|14318.4|14316.9|28
1655792410000|2022-06-21 06:20:10|14317.4|14315.9|14317.4|14315.9|14317.4|14315.9|14317.4|14315.9|7
1655792420000|2022-06-21 06:20:20|14319.4|14316.9|14318.4|14316.9|14319.4|14316.9|14317.4|14315.9|62
1655792430000|2022-06-21 06:20:30|14317.4|14315.9|14317.4|14314.9|14317.4|14315.9|14316.4|14314.9|22
1655792440000|2022-06-21 06:20:40|14316.4|14313.9|14315.4|14313.9|14316.4|14313.9|14315.4|14313.9|38
1655792450000|2022-06-21 06:20:50|14315.3|14313.8|14315.4|14313.9|14315.4|14313.9|14314.4|14312.9|27
1655792460000|2022-06-21 06:21:00|14314.4|14312.9|14315.4|14313.9|14315.4|14313.9|14314.4|14312.8|40
1655792470000|2022-06-21 06:21:10|14314.4|14311.9|14314.4|14312.9|14315.5|14313.9|14314.4|14311.9|8
1655792480000|2022-06-21 06:21:20|14313.5|14311.9|14313.4|14311.9|14313.5|14312|14313.4|14311.9|2
1655792490000|2022-06-21 06:21:30|14315.3|14312.8|14315.4|14313.9|14315.4|14313.9|14315.2|14312.8|51
1655792500000|2022-06-21 06:21:40|14315.5|14314|14317.4|14314.9|14317.4|14314.9|14315.5|14314|35
1655792520000|2022-06-21 06:22:00|14316.4|14315.9|14316.4|14314.9|14317.4|14315.9|14316.4|14314.9|27
1655792530000|2022-06-21 06:22:10|14317.4|14315.8|14318.5|14316|14318.5|14316|14317.3|14315.8|10
1655792540000|2022-06-21 06:22:20|14318.4|14315.9|14316.4|14314.9|14318.4|14315.9|14316.4|14314.9|3
1655792560000|2022-06-21 06:22:40|14317.4|14315.9|14318.4|14316.9|14319.4|14317.9|14317.4|14315.9|40
1655792570000|2022-06-21 06:22:50|14317.4|14315.9|14317.4|14315.9|14317.4|14315.9|14317.4|14315.9|13
1655792580000|2022-06-21 06:23:00|14316.4|14314.9|14316.4|14314.9|14316.4|14314.9|14316.4|14314.9|20
1655792590000|2022-06-21 06:23:10|14317.4|14315.9|14317.4|14315.9|14317.4|14315.9|14317.4|14315.9|20
1655792600000|2022-06-21 06:23:20|14317.2|14315.7|14314.4|14312.9|14317.2|14315.7|14314.4|14312.9|62
1655792610000|2022-06-21 06:23:30|14315.4|14313.9|14315.4|14313.9|14315.4|14313.9|14314.5|14312.9|7
1655792620000|2022-06-21 06:23:40|14316.2|14314.7|14315.4|14313.9|14316.4|14314.7|14315.4|14313.8|69
1655792630000|2022-06-21 06:23:50|14316.4|14314.9|14317.4|14314.9|14317.4|14314.9|14316.4|14313.9|3
1655792640000|2022-06-21 06:24:00|14316.5|14315|14316.4|14314.9|14316.5|14315|14316.4|14314.9|0
1655792650000|2022-06-21 06:24:10|||||||||1
1655792660000|2022-06-21 06:24:20|14315.4|14313.9|14315.4|14312.9|14315.4|14313.9|14314.4|14312.8|18
1655792670000|2022-06-21 06:24:30|14314.5|14313|14314.4|14312.9|14315.4|14313.9|14314.4|14312.9|3
1655792680000|2022-06-21 06:24:40|14315.4|14313.9|14316.4|14314.9|14317.4|14315|14315.4|14313.9|13
1655792690000|2022-06-21 06:24:50|14315.4|14313.9|14315.4|14313.9|14316.4|14314|14314.4|14312.9|58
1655792700000|2022-06-21 06:25:00|14316.4|14314.9|14317.4|14314.9|14317.4|14315.9|14316.4|14314.9|25
1655792710000|2022-06-21 06:25:10|14316.4|14315.9|14317.4|14314.9|14317.4|14315.9|14316.4|14314.9|8
1655792720000|2022-06-21 06:25:20|14316.4|14315.9|14317.4|14315.9|14317.4|14315.9|14316.4|14315.9|10
1655792740000|2022-06-21 06:25:40|14316.5|14315|14315.4|14313.9|14316.5|14315|14315.4|14313.9|30
1655792750000|2022-06-21 06:25:50|14316.4|14314.9|14315.4|14313.9|14316.4|14314.9|14315.4|14313.9|20
1655792760000|2022-06-21 06:26:00|14313.4|14311.9|14313.4|14310.9|14313.4|14311.9|14312.4|14310.8|24
1655792770000|2022-06-21 06:26:10|14313.3|14310.8|14312.4|14309.9|14313.4|14310.9|14311.4|14309.9|8
1655792780000|2022-06-21 06:26:20|14311.4|14310.9|14311.4|14309.9|14312.4|14310.9|14311.4|14309.9|6
1655792790000|2022-06-21 06:26:30|14311.3|14308.9|14312.4|14310.9|14312.4|14310.9|14311.3|14308.9|38
1655792800000|2022-06-21 06:26:40|14313.4|14311.9|14313.4|14311.9|14313.4|14311.9|14313.4|14311.9|10
1655792810000|2022-06-21 06:26:50|14312.4|14310.9|14312.4|14310.9|14312.4|14310.9|14312.4|14310.9|6
1655792820000|2022-06-21 06:27:00|14313.2|14311.7|14314.4|14312.9|14314.4|14312.9|14313.2|14311.7|9
1655792830000|2022-06-21 06:27:10|14313.4|14311.9|14313.4|14311.9|14313.4|14311.9|14313.4|14311.9|10
1655792840000|2022-06-21 06:27:20|14312.4|14310.9|14313.4|14311.9|14313.4|14311.9|14312.4|14310.9|27
1655792850000|2022-06-21 06:27:30|14312.4|14310.9|14312.4|14310.9|14313.4|14310.9|14312.4|14310.9|22
1655792860000|2022-06-21 06:27:40|||||||||4
1655792870000|2022-06-21 06:27:50|14311.5|14310|14311.4|14309.9|14311.5|14310|14311.4|14309.9|13
1655792880000|2022-06-21 06:28:00|14312.4|14310.9|14311.4|14309.9|14312.4|14310.9|14311.4|14309.9|26
1655792890000|2022-06-21 06:28:10|14312.4|14310.9|14312.4|14310.9|14312.4|14310.9|14312.4|14310.9|10
1655792910000|2022-06-21 06:28:30||14309.9||14309.9||14309.9||14309.9|16
1655792920000|2022-06-21 06:28:40|14312.3|14310.8|14313.4|14310.9|14313.4|14311.9|14312.3|14310.8|44
1655792930000|2022-06-21 06:28:50|14313.3|14311.8|14313.4|14311.9|14313.4|14311.9|14313.3|14311.8|0
1655792940000|2022-06-21 06:29:00|14314.4|14312.8|14316.4|14314.9|14316.4|14314.9|14314.3|14312.8|13
1655792950000|2022-06-21 06:29:10|14317.3|14314.8|14317.4|14315.9|14317.4|14315.9|14316.4|14314.8|16
1655792960000|2022-06-21 06:29:20|14318.4|14316.9|14318.4|14316.9|14318.4|14316.9|14318.4|14316.9|81
1655792970000|2022-06-21 06:29:30|14317.4|14315.9|14318.4|14316.9|14318.4|14316.9|14317.4|14315.9|6
1655792980000|2022-06-21 06:29:40||14315.9||14316.9||14316.9||14315.9|43
1655792990000|2022-06-21 06:29:50|14317.4|14315.9|14316.4|14314.9|14317.4|14315.9|14316.4|14314.9|34
1655793000000|2022-06-21 06:30:00|14316.3|14314.8|14316.4|14314.9|14316.4|14314.9|14315.4|14313.9|44
1655793010000|2022-06-21 06:30:10|14316.3|14313.9|14316.4|14314.9|14316.8|14314.9|14316.3|14313.9|8
1655793050000|2022-06-21 06:30:50|14317.4|14316.9|14320.4|14317.9|14320.4|14317.9|14317.4|14316.9|66
1655793060000|2022-06-21 06:31:00|14319.4|14316.9|14317.4|14315.9|14319.4|14316.9|14317.4|14315.9|22
1655793070000|2022-06-21 06:31:10|14317.3|14315.8|14316.4|14314.9|14317.4|14315.9|14316.4|14314.8|11
1655793080000|2022-06-21 06:31:20|14316.3|14313.9|14317.4|14314.9|14317.4|14314.9|14315.4|14313.8|65
1655793090000|2022-06-21 06:31:30|14316.4|14313.9|14313.4|14311.9|14316.4|14313.9|14313.4|14311.9|28
1655793100000|2022-06-21 06:31:40|14314.4|14312.9|14313.4|14311.9|14314.4|14312.9|14313.4|14311.9|44
1655793110000|2022-06-21 06:31:50|14315.4|14312.9|14315.4|14312.9|14315.4|14312.9|14315.4|14312.9|32
1655793120000|2022-06-21 06:32:00||14313.9||14313.9||14313.9||14313.9|10
1655793130000|2022-06-21 06:32:10|14316.4|14314.9|14311.4|14308.9|14316.4|14314.9|14310.4|14308.9|96
1655793140000|2022-06-21 06:32:20|14311.2|14309.7|14311.4|14308.9|14311.4|14309.9|14311.2|14308.9|13
1655793150000|2022-06-21 06:32:30|14310.4|14307.9|14312.4|14309.9|14313.4|14310.9|14310.4|14307.9|39
1655793160000|2022-06-21 06:32:40|14311.4|14310.8|14312.4|14310.9|14312.4|14310.9|14311.4|14310.8|3
1655793170000|2022-06-21 06:32:50|14313.4|14311.8|14312.4|14310.9|14313.4|14311.9|14312.4|14309.9|11
1655793180000|2022-06-21 06:33:00|14313.4|14311.8|14313.4|14311.9|14313.4|14311.9|14312.4|14311.8|4
1655793190000|2022-06-21 06:33:10|14312.4|14310.9|14311.4|14309.9|14312.4|14310.9|14311.2|14309.7|7
1655793200000|2022-06-21 06:33:20|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|14
1655793210000|2022-06-21 06:33:30|14310.3|14307.9|14309.4|14307.9|14310.4|14308.9|14309.4|14307.9|9
1655793220000|2022-06-21 06:33:40|||||||||13
1655793230000|2022-06-21 06:33:50|14310.4||14310.4||14310.4||14309.4||8
1655793240000|2022-06-21 06:34:00|14309.4||14309.4||14309.4||14309.4||0
1655793250000|2022-06-21 06:34:10|14309.2|14307.7|14307.4|14304.9|14309.2|14307.7|14306.4|14304.9|49
1655793260000|2022-06-21 06:34:20|14306.4|14303.9|14305.4|14303.9|14306.4|14303.9|14305.4|14303.9|11
1655793270000|2022-06-21 06:34:30|14304.4|14302.9|14304.4|14302.9|14305.4|14303.8|14304.4|14302.9|10
1655793280000|2022-06-21 06:34:40|14305.4|14303.9|14304.4|14301.9|14305.4|14303.9|14304.4|14301.9|33
1655793290000|2022-06-21 06:34:50|14305.4|14302.9|14303.4|14301.9|14305.4|14303.9|14303.4|14301.9|39
1655793300000|2022-06-21 06:35:00|14302.4|14300.9|14302.4|14300.9|14303.4|14301.9|14301.4|14299.8|32
1655793310000|2022-06-21 06:35:10|14301.4|14299.9|14299.4|14297.9|14301.4|14299.9|14299.4|14297.9|15
1655793320000|2022-06-21 06:35:20|14298.4|14296.9|14299.4|14296.9|14299.9|14297.9|14298.4|14296.8|94
1655793330000|2022-06-21 06:35:30|14297.4|14295.9|14299.4|14297.9|14300.4|14297.9|14297.4|14295.9|49
1655793340000|2022-06-21 06:35:40|14300.4|14298.9|14301.4|14299.9|14301.4|14299.9|14300.4|14298.8|30
1655793350000|2022-06-21 06:35:50|14300.4|14298.9|14301.4|14299.9|14301.4|14299.9|14300.4|14298.9|39
1655793360000|2022-06-21 06:36:00|14302.4|14298.9|14300.4|14297.9|14302.4|14299.9|14299.4|14297.9|140
1655793370000|2022-06-21 06:36:10|14299.4|14296.9|14298.4|14296.9|14299.4|14296.9|14298.4|14296.9|10
1655793380000|2022-06-21 06:36:20|14299.4|14297.9|14300.4|14298.9|14300.4|14298.9|14299.4|14297.9|18
1655793390000|2022-06-21 06:36:30|14299.4|14297.9|14299.4|14297.9|14299.4|14297.9|14299.4|14297.9|7
1655793400000|2022-06-21 06:36:40|14299.5|14298|14300.4|14298.9|14300.4|14298.9|14299.5|14298|16
1655793410000|2022-06-21 06:36:50|14300.5|14299|14299.4|14297.9|14302.4|14300.9|14299.4|14297.8|50
1655793420000|2022-06-21 06:37:00|14300.4|14298.9|14298.4|14296.9|14300.4|14298.9|14298.4|14296.9|58
1655793430000|2022-06-21 06:37:10|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|27
1655793440000|2022-06-21 06:37:20|14297.5|14296|14300.4|14298.9|14300.4|14298.9|14297.5|14296|32
1655793450000|2022-06-21 06:37:30|14299.4|14297.9|14301.4|14299.9|14301.4|14299.9|14299.4|14297.9|23
1655793470000|2022-06-21 06:37:50|14302.4|14300.9|14301.4|14299.9|14302.4|14300.9|14301.4|14299.9|51
1655793480000|2022-06-21 06:38:00|14302.4|14300.9|14302.4|14299.9|14302.4|14300.9|14302.4|14299.9|44
1655793490000|2022-06-21 06:38:10|14302.3|14300.8|14301.4|14299.9|14303.4|14300.9|14301.4|14299.9|15
1655793500000|2022-06-21 06:38:20|14301.3|14298.9|14301.3|14299.8|14301.3|14299.9|14301.3|14298.9|8
1655793510000|2022-06-21 06:38:30|14301.4|14299.9|14303.4|14300.9|14303.4|14300.9|14301.4|14299.9|45
1655793520000|2022-06-21 06:38:40|14302.4|14301.9|14303.4|14301.9|14304.3|14301.9|14302.4|14301.8|51
1655793530000|2022-06-21 06:38:50|14303.5|14302|14303.4|14301.9|14304.4|14302|14303.4|14301.9|50
1655793540000|2022-06-21 06:39:00|||||||||18
1655793560000|2022-06-21 06:39:20|14302.4|14300.9|14302.4|14300.9|14302.4|14300.9|14302.4|14300.9|48
1655793570000|2022-06-21 06:39:30|14301.4|14299.9|14301.4|14299.9|14301.4|14299.9|14301.4|14299.9|110
1655793580000|2022-06-21 06:39:40|14298.4|14296.9|14297.4|14295.9|14299.4|14297.9|14297.4|14295.9|58
1655793590000|2022-06-21 06:39:50|14296.5|14295|14296.4|14294.9|14296.5|14295|14296.4|14294.9|55
1655793600000|2022-06-21 06:40:00|14295.4|14293.9|14299.4|14297.9|14299.4|14297.9|14295.4|14293.9|28
1655793610000|2022-06-21 06:40:10|14298.4|14296.9|14298.3|14296.8|14299.3|14296.9|14298.3|14296.8|32
1655793620000|2022-06-21 06:40:20|14299.3|14297.8|14297.3|14294.8|14299.3|14297.8|14295.3|14293.8|96
1655793630000|2022-06-21 06:40:30|14296.3|14295.8|14294.3|14292.8|14298.3|14295.9|14294.3|14292.8|86
1655793640000|2022-06-21 06:40:40|14294.5|14293|14294.3|14292.8|14295.3|14293|14294.3|14292.8|9
1655793650000|2022-06-21 06:40:50|14295.3|14293.8|14295.3|14292.8|14295.3|14293.8|14294.3|14292.8|45
1655793660000|2022-06-21 06:41:00|14294.3|14292.9|14294.4|14292.9|14295.3|14292.9|14294.3|14292.9|7
1655793670000|2022-06-21 06:41:10|14295.3|14292.8|14297.3|14294.8|14297.3|14294.8|14295.3|14292.8|23
1655793680000|2022-06-21 06:41:20|14297.4|14294.9|14296.3|14294.8|14297.4|14294.9|14296.3|14294.8|18
1655793690000|2022-06-21 06:41:30|14297.3|14295.8|14297.3|14294.8|14297.3|14295.8|14296.3|14294.8|20
1655793700000|2022-06-21 06:41:40|14298.3|14295.8|14298.3|14295.8|14298.3|14296.8|14297.3|14295.8|64
1655793710000|2022-06-21 06:41:50|14297.3|14294.9|14297.3|14295.8|14298.3|14296.8|14297.3|14294.9|132
1655793720000|2022-06-21 06:42:00|14298.3|14296.8|14301.3|14299.8|14301.3|14299.8|14298.3|14295.9|36
1655793730000|2022-06-21 06:42:10|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|8
1655793740000|2022-06-21 06:42:20|14300.3|14298.8|14299.3|14297.8|14300.3|14298.8|14299.3|14297.8|61
1655793750000|2022-06-21 06:42:30|14300.3|14298.8|14302.3|14300.8|14302.3|14300.8|14300.3|14298.8|21
1655793760000|2022-06-21 06:42:40|14301.5|14300|14302.3|14299.8|14302.3|14300|14301.5|14299.8|12
1655793770000|2022-06-21 06:42:50|14302.4|14300.8|14300.3|14298.8|14302.4|14300.8|14300.3|14298.8|107
1655793780000|2022-06-21 06:43:00|14301.3|14299.8|14303.3|14301.8|14304.3|14301.9|14301.3|14299.8|50
1655793800000|2022-06-21 06:43:20|14302.3|14300.8|14302.3|14300.8|14302.3|14300.8|14302.3|14300.8|35
1655793810000|2022-06-21 06:43:30|14303.4|14301.9|14305.3|14302.8|14305.3|14302.8|14303.3|14301.8|17
1655793820000|2022-06-21 06:43:40|14303.5|14302|14304.3|14302.8|14304.3|14302.8|14303.2|14301.7|18
1655793830000|2022-06-21 06:43:50|14305.2|14303.7|14305.3|14302.8|14305.3|14303.8|14304.3|14302.8|11
1655793840000|2022-06-21 06:44:00|14305.4|14302.9|14307.3|14305.8|14307.3|14305.8|14305.3|14302.9|80
1655793850000|2022-06-21 06:44:10|14306.4|14304.9|14307.3|14305.8|14309.3|14307.8|14306.3|14304.8|406
1655793860000|2022-06-21 06:44:20|14308.3|14306.8|14312.3|14309.8|14312.3|14310.4|14308.3|14305.8|287
1655793870000|2022-06-21 06:44:30|14311.3||14311.3||14311.3||14311.3||9
1655793880000|2022-06-21 06:44:40|14312.3|14310.8|14313.3|14311.8|14314.3|14311.9|14312.3|14310.8|78
1655793890000|2022-06-21 06:44:50|14314.3|14311.9|14312.3|14310.8|14314.3|14311.9|14312.3|14310.8|73
1655793900000|2022-06-21 06:45:00|14311.3|14309.8|14312.3|14310.8|14313.3|14310.8|14311.3|14309.8|88
1655793910000|2022-06-21 06:45:10|14313.3|14310.9|14311.3|14309.8|14313.3|14310.9|14311.3|14309.8|92
1655793920000|2022-06-21 06:45:20|14310.3|14308.8|14310.3|14308.8|14311.3|14308.8|14310.3|14308.8|33
1655793930000|2022-06-21 06:45:30|14311.3|14308.1|14309.3|14307.8|14311.3|14308.1|14309.3|14307.8|63
1655793940000|2022-06-21 06:45:40|14308.3|14306.8|14307.3|14304.8|14308.3|14306.8|14307.3|14304.8|18
1655793950000|2022-06-21 06:45:50|14308.3|14305.8|14308.3|14306.8|14309.3|14307.8|14307.3|14305.8|20
1655793960000|2022-06-21 06:46:00|14309.3|14307.8|14308.3|14306.8|14309.3|14307.8|14308.3|14306.8|2
1655793970000|2022-06-21 06:46:10|14309.3|14307.8|14308.3|14305.8|14309.3|14307.8|14308.3|14305.8|14
1655793980000|2022-06-21 06:46:20|14309.3|14307.8|14309.3|14307.8|14309.3|14307.8|14309.3|14307.8|28
1655793990000|2022-06-21 06:46:30|14309.2|14307.7|14306.3|14303.8|14309.2|14307.7|14305.3|14303.8|261
1655794000000|2022-06-21 06:46:40|14305.3|14304.8|14304.3|14302.8|14306.4|14304.8|14304.3|14302.6|293
1655794010000|2022-06-21 06:46:50|14305.3|14303.8|14308.3|14306.8|14308.3|14306.8|14304.3|14302.8|249
1655794020000|2022-06-21 06:47:00|14310.2|14308.7|14311.3|14308.8|14311.4|14309.8|14309.3|14307.8|34
1655794030000|2022-06-21 06:47:10|14310.4|14308.9|14308.3|14306.8|14310.4|14308.9|14308.3|14306.8|10
1655794040000|2022-06-21 06:47:20|14307.3|14305.8|14310.3|14308.8|14310.3|14308.8|14307.3|14305.8|128
1655794050000|2022-06-21 06:47:30|14311.3|14309|14309.3|14307.8|14311.3|14309.7|14309.3|14307.8|65
1655794060000|2022-06-21 06:47:40|14308.3|14306.8|14303.3|14301.8|14308.3|14306.8|14303.3|14301.8|48
1655794070000|2022-06-21 06:47:50|14304.3|14302.8|14305.3|14303.8|14305.3|14303.8|14304.3|14302.8|12
1655794080000|2022-06-21 06:48:00|14306.3|14304.8|14308.3|14306.8|14308.3|14306.8|14305.3|14303.8|32
1655794090000|2022-06-21 06:48:10|14309.3|14307.8|14310.3|14307.8|14310.3|14308.8|14309.3|14306.8|15
1655794100000|2022-06-21 06:48:20|14311.3|14308.8|14309.3|14307.8|14311.3|14308.9|14309.3|14307.8|16
1655794110000|2022-06-21 06:48:30|14310.3|14308.8|14310.3|14307.8|14310.4|14308.9|14309.4|14307.8|60
1655794120000|2022-06-21 06:48:40|14309.3|14306.8|14307.3|14305.8|14309.3|14306.9|14307.3|14305.8|19
1655794130000|2022-06-21 06:48:50|14306.3|14304.8|14303.3|14301.8|14306.3|14304.8|14303.3|14300.8|86
1655794140000|2022-06-21 06:49:00|14303.4|14300.9|14304.3|14302.8|14304.3|14302.8|14302.3|14300.8|36
1655794150000|2022-06-21 06:49:10|14305.3|14303.8|14305.3|14303.8|14306.3|14303.9|14304.3|14302.8|36
1655794160000|2022-06-21 06:49:20|14306.3|14304.8|14306.3|14304.8|14306.3|14304.8|14306.3|14304.8|3
1655794170000|2022-06-21 06:49:30|14308.3|14306.8|14308.3|14306.8|14309.3|14306.8|14308.3|14306.8|17
1655794180000|2022-06-21 06:49:40|14307.3|14305.8|14307.3|14304.8|14307.3|14305.8|14307.3|14304.8|36
1655794190000|2022-06-21 06:49:50|14306.3|14305.8|14306.3|14304.8|14306.3|14305.8|14306.3|14304.8|19
1655794200000|2022-06-21 06:50:00|14305.3|14303.8|14309.3|14307.8|14311.3|14308.8|14305.3|14303.8|69
1655794210000|2022-06-21 06:50:10|14310.3|14308.8|14311.3|14309.8|14311.3|14309.8|14309.3|14308.8|31
1655794220000|2022-06-21 06:50:20|14311.4|14308.8|14311.3|14309.8|14311.4|14309.9|14311.3|14308.8|148
1655794230000|2022-06-21 06:50:30|||||||||10
1655794240000|2022-06-21 06:50:40|14312.3|14310.8|14311.3|14309.8|14312.3|14310.8|14310.3|14308.8|57
1655794250000|2022-06-21 06:50:50|||||||||27
1655794260000|2022-06-21 06:51:00|14312.2|14310.7|14313.3|14311.8|14313.3|14311.8|14312.2|14310.7|40
1655794270000|2022-06-21 06:51:10|14312.3|14310.8|14312.3|14310.8|14312.3|14310.8|14311.3|14309.8|45
1655794280000|2022-06-21 06:51:20|14312.2|14310.7|14311.3|14309.8|14312.3|14310.8|14311.3|14309.8|85
1655794290000|2022-06-21 06:51:30|14310.3|14308.8|14310.3|14308.8|14310.4|14308.8|14309.3|14307.8|17
1655794300000|2022-06-21 06:51:40|14311.3|14309.8|14311.3|14309.8|14311.3|14309.8|14311.3|14309.8|33
1655794310000|2022-06-21 06:51:50|||||||||28
1655794320000|2022-06-21 06:52:00|14310.3|14308.8|14311.3|14309.8|14311.3|14309.8|14310.3|14308.8|53
1655794330000|2022-06-21 06:52:10|14312.3|14310.8|14312.3|14310.8|14312.3|14310.8|14311.3|14309.8|40
1655794340000|2022-06-21 06:52:20|14311.5|14310|14311.3|14309.8|14311.5|14310|14311.3|14309.8|15
1655794350000|2022-06-21 06:52:30|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|29
1655794360000|2022-06-21 06:52:40|14311.3|14309.8|14308.3|14306.8|14311.3|14309.8|14307.3|14305.8|24
1655794370000|2022-06-21 06:52:50|14309.3|14307.8|14306.3|14304.8|14309.3|14307.8|14306.3|14304.8|9
1655794380000|2022-06-21 06:53:00|14307.3|14304.9|14305.3|14303.8|14307.3|14304.9|14305.3|14303.8|42
1655794390000|2022-06-21 06:53:10|14303.3|14302.8|14302.3|14300.8|14303.3|14302.8|14302.3|14299.8|63
1655794400000|2022-06-21 06:53:20|14303.3|14301.8|14303.3|14301.8|14304.2|14302.7|14303.3|14301.8|64
1655794410000|2022-06-21 06:53:30|14304.3|14302.8|14306.3|14304.8|14306.3|14304.8|14304.3|14302.8|30
1655794420000|2022-06-21 06:53:40|14305.3|14303.8|14306.3|14304.8|14306.5|14305|14305.3|14303.8|13
1655794430000|2022-06-21 06:53:50|14307.3|14305.8|14310.3|14307.8|14310.3|14308.8|14307.3|14305.8|32
1655794440000|2022-06-21 06:54:00|14310.4|14308.8|14310.3|14308.8|14310.4|14308.8|14309.3|14306.8|4
1655794450000|2022-06-21 06:54:10|14311.3|14309.8|14311.3|14309.8|14311.3|14309.8|14310.5|14309|28
1655794460000|2022-06-21 06:54:20|14311.4|14308.9|14312.3|14309.8|14313.4|14311.8|14310.3|14308.8|82
1655794470000|2022-06-21 06:54:30|14311.3|14310.8|14311.3|14309.8|14311.3|14310.8|14311.3|14309.8|59
1655794480000|2022-06-21 06:54:40|14312.3|14310.8|14310.3|14308.8|14312.3|14310.8|14310.3|14308.8|17
1655794490000|2022-06-21 06:54:50|14309.3|14307.8|14309.3|14307.8|14309.3|14307.8|14309.3|14307.8|23
1655794500000|2022-06-21 06:55:00|14309.5|14308|14311.3|14309.8|14311.3|14309.8|14309.5|14308|21
1655794510000|2022-06-21 06:55:10|14312.3|14310.8|14310.3|14307.8|14312.4|14310.8|14309.3|14307.8|33
1655794520000|2022-06-21 06:55:20|14309.5|14307|14308.3|14305.8|14309.5|14307|14308.2|14305.8|29
1655794530000|2022-06-21 06:55:30|14308.2|14306.7|14305.3|14303.8|14308.3|14306.7|14305.3|14302.9|6
1655794540000|2022-06-21 06:55:40|14306.2|14304.7|14304.3|14302.8|14306.3|14304.8|14304.3|14302.8|24
1655794550000|2022-06-21 06:55:50|14306.3|14303.8|14305.3|14302.8|14306.3|14303.9|14305.3|14302.8|4
1655794560000|2022-06-21 06:56:00|14305.2|14303.7|14306.3|14304.8|14307.3|14304.9|14305.2|14303.7|38
1655794570000|2022-06-21 06:56:10|14307.3|14305.8|14307.3|14305.8|14308.3|14305.8|14307.2|14304.8|35
1655794580000|2022-06-21 06:56:20|14308.3|14304.9|14307.3|14305.8|14308.4|14305.9|14307.2|14304.8|12
1655794590000|2022-06-21 06:56:30|14306.3|14304.8|14306.3|14304.8|14307.3|14304.8|14306.3|14304.8|10
1655794600000|2022-06-21 06:56:40|14304.3|14302.8|14304.3|14302.8|14304.3|14302.8|14303.3|14301.8|7
1655794610000|2022-06-21 06:56:50|14305.3|14303.8|14309.3|14306.8|14309.3|14306.8|14305.3|14303.7|28
1655794620000|2022-06-21 06:57:00|14309.2|14306.7|14308.3|14306.8|14309.3|14307.8|14308.3|14306.7|45
1655794630000|2022-06-21 06:57:10|14307.3|14304.8|14307.3|14305.8|14307.3|14305.8|14307.2|14304.8|73
1655794650000|2022-06-21 06:57:30|14306.3|14304.8|14307.3|14305.8|14307.3|14305.8|14306.3|14304.8|74
1655794660000|2022-06-21 06:57:40|14308.3|14306.8|14310.3|14308.8|14311.3|14308.8|14308.3|14306.8|12
1655794670000|2022-06-21 06:57:50|14309.4|14307.9|14310.3|14308.8|14311.3|14308.9|14309.4|14307.7|9
1655794680000|2022-06-21 06:58:00|14310.4|14307.9|14309.3|14307.8|14310.4|14308.8|14309.3|14307.8|10
1655794690000|2022-06-21 06:58:10|14308.3|14305.8|14310.3|14308.8|14310.3|14308.8|14308.3|14305.8|20
1655794700000|2022-06-21 06:58:20|14309.3|14307.8|14310.5|14309|14312.3|14310.8|14309.3|14307.8|40
1655794710000|2022-06-21 06:58:30|14310.3|14308.8|14310.3|14308.8|14311.3|14309.8|14310.3|14308.8|6
1655794720000|2022-06-21 06:58:40|14311.3|14309.8|14310.3|14307.8|14311.4|14309.8|14310.3|14307.8|27
1655794730000|2022-06-21 06:58:50|14309.4|14307.9|14310.3|14308.8|14310.4|14308.8|14309.3|14307.8|7
1655794740000|2022-06-21 06:59:00|14311.3||14311.3||14311.3||14311.3||2
1655794750000|2022-06-21 06:59:10||14309.8||14309.8||14309.8||14308.8|2
1655794760000|2022-06-21 06:59:20|14311.2|14309.7|14310.3|14308.8|14311.3|14309.7|14309.3|14307.8|47
1655794770000|2022-06-21 06:59:30|14310.2|14308.7|14311.3|14309.8|14312.3|14309.9|14310.2|14308.7|72
1655794780000|2022-06-21 06:59:40|14310.3|14308.8|14308.3|14306.8|14310.3|14308.8|14308.3|14306.8|28
1655794790000|2022-06-21 06:59:50|14308.4|14306.9|14310.3|14308.8|14311.3|14309.8|14308.4|14306.8|56
1655794800000|2022-06-21 07:00:00|14312.3|14310.8|14320.3|14318.8|14321.2|14319.7|14312.3|14310.8|378
1655794810000|2022-06-21 07:00:10|14321.2|14319.7|14319.3|14317.8|14323.3|14321.8|14319.3|14317.8|127
1655794820000|2022-06-21 07:00:20|14320.2|14318.7|14321.3|14319.8|14322.3|14320.8|14320.2|14317.8|109
1655794830000|2022-06-21 07:00:30|14320.5|14319|14325.3|14322.8|14325.3|14323.8|14320.5|14319|147
1655794840000|2022-06-21 07:00:40|14325.2|14323.8|14323.3|14321.8|14325.2|14323.8|14323.3|14321.8|102
1655794850000|2022-06-21 07:00:50|14324.3|14322.8|14323.3|14320.8|14325.3|14323.8|14321.3|14319.8|263
1655794860000|2022-06-21 07:01:00|14321.3|14319.8|14323.3|14321.8|14323.3|14321.8|14321.3|14319.8|126
1655794870000|2022-06-21 07:01:10|14324.3|14322.8|14322.3|14319.8|14324.3|14322.8|14322.3|14319.8|77
1655794880000|2022-06-21 07:01:20|14321.4|14320.8|14323.3|14321.8|14323.3|14321.8|14321.3|14318.8|38
1655794890000|2022-06-21 07:01:30|14324.3|14322.8|14328.3|14326.8|14329.3|14327.8|14324.2|14321.8|223
1655794900000|2022-06-21 07:01:40|14329.3|14327.8|14328.3|14326.8|14329.4|14327.8|14327.3|14325.7|120
1655794910000|2022-06-21 07:01:50|14328.5|14327|14327.3|14324.8|14328.5|14327|14324.3|14322.8|117
1655794920000|2022-06-21 07:02:00|14327.2|14325.7|14326.3|14324.8|14327.3|14325.8|14325.3|14323.8|35
1655794930000|2022-06-21 07:02:10|14325.2|14323.7|14330.3|14328.8|14330.3|14328.8|14325.2|14323.7|99
1655794940000|2022-06-21 07:02:20|14330.2|14327.8|14330.3|14328.8|14331.4|14329.8|14330.2|14327.8|72
1655794950000|2022-06-21 07:02:30|14330.2|14328.7|14327.3|14325.8|14330.2|14328.7|14327.3|14325.8|104
1655794960000|2022-06-21 07:02:40|14326.3|14324.8|14327.3|14325.8|14329.4|14327.8|14325.3|14323.8|158
1655794970000|2022-06-21 07:02:50|14326.5|14325|14325.3|14323.8|14327.3|14325.8|14324.3|14322.8|211
1655794980000|2022-06-21 07:03:00|14326.3|14324.8|14328.3|14326.8|14328.3|14326.8|14326.3|14324.8|101
1655794990000|2022-06-21 07:03:10|14329.2|14327.7|14325.3|14323.8|14329.2|14327.7|14325.3|14323.8|38
1655795000000|2022-06-21 07:03:20|14326.3|14323.9|14326.3|14324.8|14326.4|14324.8|14326.3|14323.9|12
1655795010000|2022-06-21 07:03:30|14327.2|14325.7|14324.3|14322.8|14327.3|14325.8|14324.3|14322.8|102
1655795020000|2022-06-21 07:03:40|14324.5|14323|14327.3|14325.8|14328.3|14326.8|14324.5|14323|120
1655795030000|2022-06-21 07:03:50|14326.3|14324.8|14327.3|14325.8|14327.3|14325.8|14326.3|14324.8|14
1655795040000|2022-06-21 07:04:00|14328.2|14326.7|14334.3|14332.8|14334.3|14332.8|14328.2|14326.7|299
1655795050000|2022-06-21 07:04:10|14335.3|14333.8|14332.3|14330.8|14335.3|14333.8|14332.3|14330.8|111
1655795060000|2022-06-21 07:04:20|14333.3|14331.8|14331.3|14329.8|14333.3|14331.8|14331.3|14329.8|51
1655795070000|2022-06-21 07:04:30|14331.2|14329.7|14330.3|14328.8|14331.3|14329.8|14329.3|14327.8|136
1655795080000|2022-06-21 07:04:40|14331.3|14329.8|14330.3|14328.8|14331.3|14329.8|14329.3|14327.7|159
1655795090000|2022-06-21 07:04:50|||||||||1
1655795100000|2022-06-21 07:05:00|14331.2|14329.7|14328.3|14326.8|14331.3|14329.8|14328.3|14326.8|89
1655795110000|2022-06-21 07:05:10|14329.3|14327.8|14328.3|14326.8|14330.3|14328.8|14328.3|14326.7|750
1655795120000|2022-06-21 07:05:20|14329.3|14327.8|14325.3|14323.8|14330.3|14328.8|14325.3|14322.8|230
1655795130000|2022-06-21 07:05:30|14326.3|14324.8|14327.3|14325.8|14328.3|14325.8|14325.3|14324.8|248
1655795140000|2022-06-21 07:05:40|14328.3|14326.8|14327.3|14325.8|14329.3|14327.8|14327.3|14325.8|385
1655795150000|2022-06-21 07:05:50|14328.3|14326.8|14327.3|14325.8|14328.4|14326.9|14327.3|14325.8|58
1655795160000|2022-06-21 07:06:00|14326.3|14324.8|14325.3|14323.8|14327.4|14325.8|14325.3|14323.8|281
1655795170000|2022-06-21 07:06:10|14324.3|14322.8|14325.3|14323.8|14325.4|14323.8|14324.3|14322.8|51
1655795180000|2022-06-21 07:06:20|14324.3|14322.8|14326.3|14323.8|14326.3|14323.8|14324.3|14322.8|66
1655795190000|2022-06-21 07:06:30|14325.4|14323.9|14324.3|14322.8|14326.3|14324.8|14323.3|14321.8|270
1655795200000|2022-06-21 07:06:40|14325.2|14323.7|14324.3|14322.8|14325.3|14323.8|14324.3|14322.8|10
1655795210000|2022-06-21 07:06:50|14325.3|14323.8|14325.3|14323.8|14325.3|14323.8|14325.3|14323.8|131
1655795220000|2022-06-21 07:07:00|14326.3|14324.8|14324.3|14322.8|14328.3|14326.8|14324.3|14322.8|208
1655795230000|2022-06-21 07:07:10|14325.3|14322.9|14323.3|14321.8|14325.3|14323.7|14323.3|14321.8|89
1655795240000|2022-06-21 07:07:20|14322.3|14320.8|14322.3|14320.8|14322.4|14320.8|14320.3|14318.8|171
1655795250000|2022-06-21 07:07:30|14323.3|14321.8|14322.3|14320.8|14323.4|14321.9|14322.3|14320.8|127
1655795260000|2022-06-21 07:07:40|14323.3|14321.8|14321.3|14319.8|14323.3|14321.8|14320.3|14318.8|107
1655795270000|2022-06-21 07:07:50|14319.3|14317.8|14317.3|14315.8|14320.3|14318.8|14314.3|14312.8|118
1655795280000|2022-06-21 07:08:00|14316.3|14314.8|14317.3|14314.8|14317.4|14315.8|14315.3|14313.8|162
1655795290000|2022-06-21 07:08:10|14316.4|14314.9|14317.3|14315.8|14317.3|14315.8|14316.3|14314.8|13
1655795300000|2022-06-21 07:08:20|14316.3|14314.8|14316.2|14314.7|14316.7|14314.8|14315.3|14313.7|85
1655795310000|2022-06-21 07:08:30|14316.3|14314.8|14316.3|14314.8|14317.3|14314.9|14315.3|14312.8|37
1655795320000|2022-06-21 07:08:40|14317.3|14315.8|14316.3|14314.8|14317.3|14315.8|14315.3|14313.8|48
1655795330000|2022-06-21 07:08:50|14317.2|14315.7|14317.3|14315.8|14317.3|14315.8|14316.3|14314.8|162
1655795340000|2022-06-21 07:09:00|14316.3|14314.8|14321.3|14318.8|14321.3|14319.7|14316.3|14314.8|100
1655795350000|2022-06-21 07:09:10|14320.4|14318.9|14310.3|14307.8|14320.4|14318.9|14309.3|14307.7|207
1655795360000|2022-06-21 07:09:20|14309.3|14306.8|14309.3|14306.8|14310.3|14308.7|14308.3|14306.7|52
1655795370000|2022-06-21 07:09:30|14309.2|14307.7|14311.4|14309.9|14311.4|14309.9|14308.3|14306.8|132
1655795380000|2022-06-21 07:09:40|14312.3|14310.8|14311.3|14309.8|14312.3|14310.8|14310.3|14308.8|635
1655795390000|2022-06-21 07:09:50|14312.3|14310.8|14313.3|14311.8|14313.3|14311.8|14311.3|14309.8|56
1655795400000|2022-06-21 07:10:00|14311.4|14309.9|14311.3|14309.8|14312.3|14310.8|14309.3|14307.7|91
1655795410000|2022-06-21 07:10:10|14310.3|14308.8|14313.3|14311.8|14313.3|14311.8|14309.3|14307.8|54
1655795420000|2022-06-21 07:10:20|14314.3|14312.8|14314.3|14312.8|14315.3|14313.8|14313.3|14311.7|55
1655795430000|2022-06-21 07:10:30|14316.3|14313.8|14317.1|14315.6|14317.1|14315.6|14315.3|14313.8|173
1655795440000|2022-06-21 07:10:40|14317.3|14315.8|14318.3|14316.8|14318.3|14316.8|14316.4|14314.9|227
1655795450000|2022-06-21 07:10:50|14318.2|14315.7|14318.3|14316.8|14318.3|14316.8|14317.3|14315.7|41
1655795460000|2022-06-21 07:11:00|14317.4|14315.8|14320.3|14318.8|14322.4|14320.9|14317.3|14315.8|123
1655795470000|2022-06-21 07:11:10|14319.3|14317.8|14318.3|14316.8|14320.4|14318.8|14318.3|14316.7|115
1655795480000|2022-06-21 07:11:20|14317.4|14315.9|14317.3|14315.8|14318.3|14316.6|14316.3|14314.8|175
1655795490000|2022-06-21 07:11:30|14316.4|14314.9|14316.3|14314.8|14316.4|14314.9|14316.2|14313.7|76
1655795500000|2022-06-21 07:11:40|14315.3|14313.8|14316.3|14314.8|14317.3|14315.8|14315.3|14313.7|165
1655795510000|2022-06-21 07:11:50|14317.3|14315.8|14317.1|14315.6|14317.3|14315.8|14316.3|14314.8|157
1655795520000|2022-06-21 07:12:00|14317.3|14315.8|14317.3|14315.8|14318.3|14315.8|14317.3|14315.8|153
1655795530000|2022-06-21 07:12:10|14318.3|14316.8|14321.3|14319.8|14321.3|14319.8|14318.3|14316.8|31
1655795540000|2022-06-21 07:12:20|14321.2|14318.8|14321.3|14319.8|14322.3|14320.8|14320.3|14318.8|71
1655795550000|2022-06-21 07:12:30|14322.3|14320.8|14321.3|14319.8|14322.3|14320.8|14321.3|14319.7|133
1655795560000|2022-06-21 07:12:40|14322.2|14319.7|14322.3|14320.8|14322.3|14320.8|14322.2|14319.7|96
1655795570000|2022-06-21 07:12:50|14323.3|14321.8|14322.3|14320.8|14323.3|14321.8|14321.3|14319.8|68
1655795580000|2022-06-21 07:13:00|14323.3|14321.8|14320.3|14318.8|14323.3|14321.8|14320.3|14318.8|157
1655795590000|2022-06-21 07:13:10|14321.3|14319.7|14323.3|14321.8|14323.3|14321.8|14321.2|14319.7|342
1655795600000|2022-06-21 07:13:20|14324.3|14322.8|14326.3|14323.8|14326.3|14323.8|14323.3|14321.8|168
1655795610000|2022-06-21 07:13:30|14326.2|14324.8|14327.3|14325.8|14329.2|14327.7|14326.2|14323.8|114
1655795620000|2022-06-21 07:13:40|14326.4|14324.9|14324.3|14322.8|14327.3|14324.9|14324.3|14321.8|124
1655795630000|2022-06-21 07:13:50|14325.3|14323.8|14330.3|14328.8|14331.3|14329.8|14325.2|14322.8|176
1655795640000|2022-06-21 07:14:00|14329.3|14327.8|14329.3|14327.8|14331.3|14329.8|14329.3|14327.8|129
1655795650000|2022-06-21 07:14:10|14328.3|14326.8|14325.3|14323.8|14328.3|14326.8|14325.3|14323.8|71
1655795660000|2022-06-21 07:14:20|14325.1|14323.6|14325.3|14323.8|14325.4|14323.8|14324.3|14322.8|36
1655795670000|2022-06-21 07:14:30|14326.3|14324.8|14325.3|14323.8|14326.4|14324.8|14325.3|14323.7|43
1655795680000|2022-06-21 07:14:40|14324.3|14322.8|14324.3|14322.8|14326.3|14323.8|14324.3|14322.8|82
1655795690000|2022-06-21 07:14:50|14323.3|14321.8|14331.3|14329.8|14331.4|14329.8|14323.3|14321.8|283
1655795700000|2022-06-21 07:15:00|14330.4|14328.8|14332.3|14330.8|14332.3|14330.8|14329.3|14327.8|193
1655795710000|2022-06-21 07:15:10|14331.3|14329.8|14330.3|14328.8|14332.3|14329.8|14330.3|14328.8|94
1655795720000|2022-06-21 07:15:20|14329.3|14327.8|14330.3|14328.8|14330.3|14328.8|14328.3|14326.8|94
1655795730000|2022-06-21 07:15:30|14330.4|14328.9|14331.3|14329.8|14331.3|14329.8|14330.3|14327.8|36
1655795740000|2022-06-21 07:15:40|14332.3|14330.8|14332.3|14329.8|14333.3|14331.8|14331.3|14329.8|241
1655795750000|2022-06-21 07:15:50|14331.4|14329.9|14329.3|14327.8|14331.4|14329.9|14329.3|14327.8|152
1655795760000|2022-06-21 07:16:00|14328.3|14326.8|14328.3|14326.8|14329.3|14327.8|14326.3|14324.8|116
1655795770000|2022-06-21 07:16:10|14329.3|14327.8|14328.3|14326.8|14329.3|14327.8|14327.3|14325.8|176
1655795780000|2022-06-21 07:16:20|14327.3|14325.8|14328.3|14326.8|14328.3|14326.8|14327.3|14325.8|102
1655795790000|2022-06-21 07:16:30|14327.3|14325.8|14327.3|14324.8|14328.3|14326.8|14326.3|14324.8|229
1655795800000|2022-06-21 07:16:40|14326.3|14325.6|14318.3|14316.8|14327.1|14325.6|14318.3|14316.8|120
1655795810000|2022-06-21 07:16:50|14317.4|14315.9|14314.3|14312.8|14317.4|14315.9|14311.3|14309.8|270
1655795820000|2022-06-21 07:17:00|14313.3|14311.8|14315.3|14313.8|14315.3|14313.8|14312.3|14310.8|45
1655795830000|2022-06-21 07:17:10|14314.3|14312.8|14305.3|14303.8|14315.3|14313.8|14305.3|14303.8|239
1655795840000|2022-06-21 07:17:20|14305.4|14303.9|14307.3|14305.8|14309.3|14307.8|14304.3|14302.8|212
1655795850000|2022-06-21 07:17:30|14308.3|14306.8|14309.3|14307.8|14310.3|14308.8|14307.3|14305.8|88
1655795860000|2022-06-21 07:17:40|14310.3|14308.8|14309.4|14307.9|14311.3|14309.8|14309.4|14307.8|80
1655795870000|2022-06-21 07:17:50|14309.3|14307.8|14310.3|14308.8|14311.3|14308.9|14309.3|14307.7|150
1655795880000|2022-06-21 07:18:00|14311.2|14308.7|14315.3|14313.8|14316.3|14314.8|14310.3|14308.7|267
1655795890000|2022-06-21 07:18:10|14314.3|14312.8|14311.3|14309.8|14314.3|14312.8|14309.3|14307.8|194
1655795900000|2022-06-21 07:18:20|14312.1|14310.6|14313.3|14310.8|14314.3|14312.8|14312.1|14310.6|69
1655795910000|2022-06-21 07:18:30|14312.3|14311.6|14312.3|14310.8|14313.3|14311.8|14311.3|14309.8|43
1655795920000|2022-06-21 07:18:40|14311.3|14309.8|14312.3|14309.8|14313.3|14311.8|14311.3|14309.8|37
1655795930000|2022-06-21 07:18:50|14311.3|14310.8|14315.3|14313.8|14315.3|14313.8|14311.3|14309.8|145
1655795940000|2022-06-21 07:19:00|14314.3|14312.8|14313.3|14311.8|14314.3|14312.8|14312.3|14309.8|128
1655795950000|2022-06-21 07:19:10|14312.3|14310.8|14317.3|14314.8|14317.3|14315.8|14312.3|14310.8|95
1655795960000|2022-06-21 07:19:20|14317.2|14315.7|14315.3|14313.8|14317.3|14315.8|14315.3|14312.8|212
1655795970000|2022-06-21 07:19:30|14316.3|14314.8|14315.3|14313.8|14316.3|14314.8|14315.3|14313.8|10
1655795980000|2022-06-21 07:19:40|14316.3|14314.6|14320.3|14318.8|14320.3|14318.8|14315.3|14314.6|197
1655795990000|2022-06-21 07:19:50|14321.3|14319.8|14323.2|14321.7|14323.3|14321.7|14321.1|14318.8|72
1655796000000|2022-06-21 07:20:00|14323.3|14321.8|14321.3|14319.8|14323.3|14321.8|14321.3|14319.7|109
1655796010000|2022-06-21 07:20:10|14320.3|14318.8|14318.3|14316.8|14321.3|14319.8|14318.3|14316.8|125
1655796020000|2022-06-21 07:20:20|14317.3|14315.8|14315.3|14313.8|14318.3|14316.8|14314.3|14312.8|107
1655796030000|2022-06-21 07:20:30|14316.3|14314.8|14319.3|14317.8|14319.3|14317.8|14316.3|14314.8|52
1655796040000|2022-06-21 07:20:40|14318.3|14316.8|14314.3|14312.8|14319.3|14317.8|14314.3|14312.7|73
1655796050000|2022-06-21 07:20:50|14315.3|14313.8|14317.3|14314.8|14317.3|14315.8|14315.3|14313.8|28
1655796060000|2022-06-21 07:21:00|14316.3|14315.8|14317.3|14315.8|14317.3|14315.8|14316.3|14314.8|19
1655796070000|2022-06-21 07:21:10|14318.3|14316.8|14319.3|14317.8|14320.3|14317.8|14318.3|14316.8|52
1655796080000|2022-06-21 07:21:20|14318.4|14316.9|14320.3|14318.8|14320.3|14318.8|14317.3|14315.8|45
1655796090000|2022-06-21 07:21:30|14319.3|14317.8|14327.3|14324.8|14327.3|14325.8|14319.3|14317.8|105
1655796100000|2022-06-21 07:21:40|14326.3|14323.8|14325.3|14323.8|14326.3|14324.8|14324.3|14322.8|75
1655796110000|2022-06-21 07:21:50|14326.3|14324.8|14327.3|14325.8|14328.3|14326.8|14325.3|14323.8|107
1655796120000|2022-06-21 07:22:00|14328.2|14326.7|14326.3|14324.8|14328.3|14326.7|14326.3|14324.8|44
1655796130000|2022-06-21 07:22:10|14326.2|14323.7|14329.3|14327.8|14330.3|14328.8|14326.2|14323.7|145
1655796140000|2022-06-21 07:22:20|14328.4|14326.9|14329.3|14327.8|14330.3|14328.8|14328.3|14326.8|118
1655796150000|2022-06-21 07:22:30|14330.3|14326.8|14329.3|14326.8|14330.3|14327.8|14328.3|14326.7|128
1655796160000|2022-06-21 07:22:40|14330.3|14327.8|14330.3|14328.8|14332.3|14330.8|14329.3|14327.8|137
1655796170000|2022-06-21 07:22:50|14331.3|14327.8|14330.3|14327.8|14331.3|14327.8|14329.3|14327.8|85
1655796180000|2022-06-21 07:23:00|14329.3|14327.7|14332.3|14329.8|14332.3|14329.8|14329.3|14327.7|46
1655796190000|2022-06-21 07:23:10|14333.3|14330.8|14330.3|14328.8|14334.3|14332.8|14330.3|14328.8|172
1655796200000|2022-06-21 07:23:20|14331.3|14329.8|14331.3|14329.8|14332.3|14329.8|14330.3|14328.7|43
1655796210000|2022-06-21 07:23:30|14332.3|14330.8|14332.3|14330.8|14334.4|14332.9|14332.3|14330.8|224
1655796220000|2022-06-21 07:23:40|14333.3|14331.8|14331.3|14329.8|14333.3|14331.8|14330.3|14328.8|53
1655796230000|2022-06-21 07:23:50|14330.3|14328.8|14330.3|14328.8|14332.3|14330.8|14329.3|14327.8|223
1655796240000|2022-06-21 07:24:00|14331.3|14329.6|14330.3|14328.8|14331.3|14329.8|14330.3|14328.8|76
1655796250000|2022-06-21 07:24:10|14328.3|14326.8|14328.3|14325.8|14329.3|14327.8|14327.3|14325.8|88
1655796260000|2022-06-21 07:24:20|14327.3|14326.8|14327.3|14325.8|14327.4|14326.8|14326.3|14324.7|65
1655796270000|2022-06-21 07:24:30|14328.3|14326.8|14327.3|14325.8|14329.3|14327.7|14327.3|14325.3|159
1655796280000|2022-06-21 07:24:40|14328.3|14326.8|14330.3|14328.8|14330.3|14328.8|14328.3|14326.8|172
1655796290000|2022-06-21 07:24:50|14329.3|14327.8|14327.3|14325.8|14329.3|14327.8|14326.4|14324.8|97
1655796300000|2022-06-21 07:25:00|14327.2|14324.8|14326.3|14323.8|14327.3|14325.8|14324.3|14322.8|190
1655796310000|2022-06-21 07:25:10|14326.2|14324.7|14327.3|14325.8|14328.3|14326.8|14325.3|14323.8|249
1655796320000|2022-06-21 07:25:20|14328.3|14326.8|14334.3|14332.8|14335.3|14333.8|14328.3|14326.8|373
1655796330000|2022-06-21 07:25:30|14335.3|14333.8|14336.3|14333.8|14337.3|14335.8|14335.3|14332.8|113
1655796340000|2022-06-21 07:25:40|14335.3|14332.8|14335.3|14332.8|14336.3|14334.8|14334.3|14332.7|56
1655796350000|2022-06-21 07:25:50|14334.3|14331.8|14334.3|14332.8|14334.3|14332.8|14333.3|14331.8|80
1655796360000|2022-06-21 07:26:00|14333.3|14331.8|14333.3|14331.8|14336.1|14334.6|14333.3|14331.8|60
1655796370000|2022-06-21 07:26:10|14334.3|14332.7|14332.3|14330.8|14334.3|14332.8|14332.1|14330.6|88
1655796380000|2022-06-21 07:26:20|14331.3|14329.8|14331.3|14329.8|14332.3|14330.8|14331.3|14329.8|90
1655796390000|2022-06-21 07:26:30|14332.2|14329.7|14332.3|14329.8|14333.3|14331.8|14332.2|14329.7|116
1655796400000|2022-06-21 07:26:40|14331.3|14328.8|14332.3|14330.8|14332.3|14330.8|14330.3|14328.8|36
1655796410000|2022-06-21 07:26:50|14331.3|14329.8|14330.3|14328.8|14331.3|14330.8|14329.3|14327.8|34
1655796420000|2022-06-21 07:27:00|14329.3|14327.8|14327.3|14325.8|14329.3|14327.8|14326.3|14324.8|319
1655796430000|2022-06-21 07:27:10|14326.3|14324.8|14324.3|14322.8|14327.3|14325.8|14324.3|14322.8|52
1655796440000|2022-06-21 07:27:20|14324.4|14322.9|14321.3|14319.8|14324.4|14322.9|14321.3|14318.8|139
1655796450000|2022-06-21 07:27:30|14320.3|14318.8|14318.3|14316.8|14320.3|14318.8|14317.3|14315.8|72
1655796460000|2022-06-21 07:27:40|14319.3|14317.8|14319.3|14317.8|14320.3|14318.8|14318.3|14316.8|82
1655796470000|2022-06-21 07:27:50|14320.3|14318.8|14322.3|14320.8|14322.3|14320.8|14320.3|14318.8|63
1655796480000|2022-06-21 07:28:00|14321.3|14319.8|14324.3|14322.8|14325.3|14322.8|14321.3|14319.8|56
1655796490000|2022-06-21 07:28:10|14323.3|14321.8|14323.3|14321.8|14323.3|14321.8|14321.3|14319.8|225
1655796500000|2022-06-21 07:28:20|14324.3|14322.8|14324.3|14322.8|14324.3|14322.8|14323.3|14321.8|151
1655796510000|2022-06-21 07:28:30|14325.1|14323.6|14325.3|14323.8|14326.3|14324.8|14322.3|14320.8|375
1655796520000|2022-06-21 07:28:40|14324.3|14322.8|14324.3|14322.8|14325.3|14323.8|14324.3|14322.8|195
1655796530000|2022-06-21 07:28:50|14323.3|14321.8|14330.2|14327.7|14330.2|14327.8|14323.3|14321.8|423
1655796540000|2022-06-21 07:29:00|14329.7|14328.2|14328.3|14326.8|14331.3|14329.8|14327.3|14324.8|95
1655796550000|2022-06-21 07:29:10|14328.4|14326.9|14332.3|14329.8|14332.3|14330.8|14328.4|14326.9|102
1655796560000|2022-06-21 07:29:20|14331.3|14330.7|14330.3|14328.8|14332.3|14330.8|14330.3|14328.8|76
1655796570000|2022-06-21 07:29:30|14331.3|14329.8|14330.3|14328.8|14331.3|14329.8|14330.3|14327.8|56
1655796580000|2022-06-21 07:29:40|14331.3|14329.8|14331.3|14329.8|14332.3|14330.8|14331.3|14329.8|127
1655796590000|2022-06-21 07:29:50|14330.3|14328.8|14330.3|14328.8|14332.3|14329.8|14330.3|14328.8|102
1655796600000|2022-06-21 07:30:00|14329.3|14327.8|14331.3|14329.8|14332.3|14330.8|14329.3|14327.8|109
1655796610000|2022-06-21 07:30:10|14330.3|14328.8|14330.3|14328.8|14330.3|14328.8|14330.3|14328.8|43
1655796620000|2022-06-21 07:30:20|14331.3|14329.8|14334.3|14332.8|14334.3|14332.8|14330.3|14328.8|38
1655796630000|2022-06-21 07:30:30|14333.3|14331.8|14334.3|14331.8|14335.3|14333.8|14332.3|14330.8|222
1655796640000|2022-06-21 07:30:40|14334.2|14332.7|14332.3|14330.8|14334.3|14332.8|14330.3|14328.8|84
1655796650000|2022-06-21 07:30:50|14331.3|14329.8|14332.3|14329.8|14333.3|14330.8|14329.3|14327.8|187
1655796660000|2022-06-21 07:31:00|14333.3|14330.8|14335.3|14333.8|14335.3|14333.8|14333.3|14330.8|259
1655796670000|2022-06-21 07:31:10|14334.3|14332.8|14331.3|14329.8|14335.3|14333.8|14331.3|14329.7|206
1655796680000|2022-06-21 07:31:20|14332.3|14330.8|14333.3|14331.8|14333.3|14331.8|14332.3|14330.8|74
1655796690000|2022-06-21 07:31:30|14332.3|14330.8|14331.3|14329.8|14333.3|14330.8|14331.3|14329.7|61
1655796700000|2022-06-21 07:31:40|14332.3|14330.8|14332.3|14329.8|14332.3|14330.8|14331.3|14329.7|64
1655796710000|2022-06-21 07:31:50|14332.2|14330.8|14333.3|14331.8|14333.3|14331.8|14331.3|14329.7|61
1655796720000|2022-06-21 07:32:00|14332.4|14330.9|14329.3|14327.8|14332.4|14330.9|14329.3|14326.8|140
1655796730000|2022-06-21 07:32:10|14330.2|14328.7|14329.3|14327.8|14330.3|14328.8|14329.3|14327.8|65
1655796740000|2022-06-21 07:32:20|14328.4|14326.9|14329.3|14327.8|14329.3|14327.8|14327.3|14325.8|77
1655796750000|2022-06-21 07:32:30|14330.3|14328.8|14333.3|14331.8|14334.3|14331.8|14330.3|14328.7|114
1655796760000|2022-06-21 07:32:40|14333.4|14331.9|14334.3|14332.8|14334.3|14332.8|14333.4|14331.9|29
1655796770000|2022-06-21 07:32:50|14333.3|14331.8|14333.3|14331.8|14333.3|14331.8|14332.3|14330.8|82
1655796780000|2022-06-21 07:33:00|14332.3|14330.8|14333.3|14330.8|14333.3|14330.8|14332.3|14330.8|43
1655796790000|2022-06-21 07:33:10|14332.3|14331.6|14330.3|14328.8|14333.3|14331.8|14330.3|14328.8|31
1655796800000|2022-06-21 07:33:20|14331.3|14328.7|14330.3|14328.8|14332.3|14330.8|14330.3|14328.7|170
1655796810000|2022-06-21 07:33:30|14329.3|14327.8|14330.3|14327.8|14330.3|14328.8|14329.3|14327.7|39
1655796820000|2022-06-21 07:33:40|14330.2|14327.7|14328.2|14326.7|14330.2|14327.8|14327.2|14325.7|144
1655796830000|2022-06-21 07:33:50|||||||||79
1655796840000|2022-06-21 07:34:00|14329.2|14327.7|14329.2|14327.7|14329.4|14327.9|14328.2|14326.7|188
1655796850000|2022-06-21 07:34:10|14330.3|14327.8|14330.2|14328.7|14332.2|14330.7|14329.2|14327.7|187
1655796860000|2022-06-21 07:34:20|14330.1|14328.6|14330.2|14328.7|14331.2|14329.7|14329.2|14327.7|187
1655796870000|2022-06-21 07:34:30|14331.1|14329.6|14332.2|14330.7|14333.2|14331.7|14331.1|14329.6|232
1655796880000|2022-06-21 07:34:40|14333.2|14331.7|14333.2|14331.7|14333.2|14331.7|14333.2|14331.7|9
1655796890000|2022-06-21 07:34:50||14330.7||14330.7||14330.7||14330.7|34
1655796900000|2022-06-21 07:35:00|14332.2|14331.7|14331.2|14329.7|14332.2|14331.7|14331.2|14329.7|92
1655796910000|2022-06-21 07:35:10|14332.2|14330.7|14332.2|14330.7|14333.2|14331.7|14332.2|14330.7|9
1655796920000|2022-06-21 07:35:20|14333.2|14331.7|14335.2|14332.7|14336.2|14334.7|14332.2|14330.7|294
1655796930000|2022-06-21 07:35:30|14334.3|14332.8|14335.2|14333.7|14335.2|14333.7|14334.2|14332.7|57
1655796940000|2022-06-21 07:35:40|14336.1|14334.6|14336.2|14334.7|14337.2|14335.7|14335.2|14333.7|132
1655796950000|2022-06-21 07:35:50|14335.2|14333.7|14335.2|14333.7|14338.2|14336.7|14335.2|14333.7|515
1655796960000|2022-06-21 07:36:00|14336.2|14334.7|14335.2|14333.7|14336.2|14334.7|14335.2|14333.7|68
1655796970000|2022-06-21 07:36:10|14336.2|14334.7|14336.2|14334.7|14336.3|14334.7|14335.2|14333.7|34
1655796980000|2022-06-21 07:36:20|14335.4|14333.9|14337.2|14335.7|14337.2|14335.7|14335.4|14333.7|55
1655796990000|2022-06-21 07:36:30|14338.2|14335.8|14335.2|14333.7|14338.2|14336.7|14335.2|14333.7|70
1655797000000|2022-06-21 07:36:40|14336.2|14334.7|14337.2|14334.7|14337.3|14335.7|14336.2|14334.7|50
1655797010000|2022-06-21 07:36:50|14336.3|14334.8|14332.2|14330.7|14336.3|14334.8|14332.2|14330.7|35
1655797020000|2022-06-21 07:37:00|14333.2|14331.7|14333.2|14330.7|14333.2|14331.7|14331.2|14329.7|49
1655797030000|2022-06-21 07:37:10|14332.2|14331.6|14334.2|14332.7|14335.2|14333.7|14332.2|14331.6|139
1655797040000|2022-06-21 07:37:20|14335.2|14333.7|14337.2|14335.7|14337.2|14335.7|14334.2|14332.7|102
1655797050000|2022-06-21 07:37:30|14338.2|14336.7|14338.2|14336.7|14339.2|14337.7|14337.2|14335.7|225
1655797060000|2022-06-21 07:37:40|14337.2|14335.7|14329.2|14327.7|14338.2|14335.7|14328.2|14326.7|624
1655797070000|2022-06-21 07:37:50|14330.2|14328.7|14326.2|14324.7|14330.2|14328.7|14326.2|14324.7|174
1655797080000|2022-06-21 07:38:00|14327.2|14325.7|14326.2|14324.7|14328.2|14325.7|14324.2|14322.7|143
1655797090000|2022-06-21 07:38:10|14327.2|14324.8|14326.2|14324.7|14327.2|14325.7|14326.2|14324.7|29
1655797100000|2022-06-21 07:38:20|14327.1|14325.6|14325.2|14323.7|14328.2|14326.7|14325.2|14323.7|67
1655797110000|2022-06-21 07:38:30|14326.2|14324.7|14326.2|14324.7|14326.2|14324.7|14325.2|14323.7|34
1655797120000|2022-06-21 07:38:40|14327.2|14325.7|14327.2|14324.7|14327.7|14325.7|14327.2|14324.7|16
1655797130000|2022-06-21 07:38:50|14327.4|14325.7|14327.2|14325.7|14328.2|14326.7|14326.2|14324.7|58
1655797140000|2022-06-21 07:39:00|14328.1|14326.6|14327.2|14325.7|14328.2|14326.7|14326.2|14324.7|82
1655797150000|2022-06-21 07:39:10|14326.2|14324.7|14326.2|14324.7|14326.2|14324.7|14326.2|14324.7|2
1655797160000|2022-06-21 07:39:20|14325.2|14323.7|14327.2|14324.7|14327.2|14324.7|14325.2|14323.7|123
1655797170000|2022-06-21 07:39:30|14326.3|14324.8|14328.2|14326.7|14329.2|14327.7|14326.3|14324.8|239
1655797180000|2022-06-21 07:39:40|14327.2|14325.7|14326.2|14324.7|14327.2|14325.7|14326.2|14324.7|74
1655797190000|2022-06-21 07:39:50|14325.2|14323.7|14324.2|14322.7|14325.2|14323.7|14324.2|14322.7|268
1655797200000|2022-06-21 07:40:00|14323.2|14321.7|14321.2|14319.7|14323.2|14321.7|14320.2|14318.7|149
1655797210000|2022-06-21 07:40:10|14321.1|14319.6|14321.2|14318.7|14321.3|14319.7|14320.2|14318.2|49
1655797220000|2022-06-21 07:40:20|14320.2|14319.7|14320.2|14318.7|14321.2|14319.7|14319.2|14317.7|186
1655797230000|2022-06-21 07:40:30|14318.2|14316.7|14319.2|14317.7|14319.2|14317.7|14317.2|14314.7|132
1655797240000|2022-06-21 07:40:40|14318.2|14316.7|14319.2|14317.7|14319.2|14317.7|14318.2|14316.7|154
1655797250000|2022-06-21 07:40:50|14319.4|14317.9|14318.2|14316.7|14319.4|14317.9|14317.2|14315.7|247
1655797260000|2022-06-21 07:41:00|14319.2|14317.7|14322.2|14319.7|14322.2|14319.7|14319.2|14316.7|123
1655797270000|2022-06-21 07:41:10|14321.2|14318.7|14321.2|14319.7|14322.2|14319.7|14319.2|14317.7|29
1655797280000|2022-06-21 07:41:20|14322.2|14320.7|14319.2|14317.7|14323.3|14321.7|14319.2|14316.7|101
1655797290000|2022-06-21 07:41:30|14320.2|14318.7|14322.2|14320.7|14322.2|14320.7|14320.2|14318.7|115
1655797300000|2022-06-21 07:41:40|14323.2|14320.8|14322.2|14320.7|14323.2|14320.8|14322.2|14320.7|13
1655797310000|2022-06-21 07:41:50|14323.2||14323.2||14323.2||14323.2||15
1655797320000|2022-06-21 07:42:00|14322.2|14321.7|14323.2|14320.7|14323.2|14321.7|14322.2|14320.7|31
1655797330000|2022-06-21 07:42:10|14322.3|14320.8|14322.2|14320.7|14322.3|14320.8|14322.2|14320.7|4
1655797340000|2022-06-21 07:42:20|14321.2|14319.7|14323.2|14321.7|14323.2|14321.7|14321.2|14319.7|23
1655797350000|2022-06-21 07:42:30|14325.2|14323.7|14327.2|14324.7|14327.2|14324.7|14324.2|14322.7|60
1655797360000|2022-06-21 07:42:40|14326.2|14323.7|14326.2|14324.7|14326.2|14324.7|14325.2|14323.7|54
1655797370000|2022-06-21 07:42:50|14327.2|14325.7|14326.2|14324.7|14327.2|14325.7|14326.2|14324.7|28
1655797380000|2022-06-21 07:43:00|14327.2|14325.7|14330.2|14328.7|14330.2|14328.7|14327.2|14325.7|74
1655797390000|2022-06-21 07:43:10|14329.2|14327.7|14329.2|14327.7|14330.2|14328.7|14329.2|14327.7|112
1655797400000|2022-06-21 07:43:20|14328.3|14326.8|14329.3|14326.8|14329.3|14327.7|14328.3|14326.8|75
1655797410000|2022-06-21 07:43:30|14329.2|14327.7|14329.2|14327.7|14329.3|14327.7|14328.3|14326.8|29
1655797420000|2022-06-21 07:43:40|14330.2|14328.7|14329.2|14327.7|14330.2|14328.7|14329.2|14327.7|116
1655797430000|2022-06-21 07:43:50|14328.3|14326.8|14328.3|14326.8|14329.2|14327.7|14328.3|14326.8|76
1655797440000|2022-06-21 07:44:00|14329.2|14327.7|14328.3|14326.8|14329.2|14327.7|14328.3|14326.8|51
1655797450000|2022-06-21 07:44:10|14328.4|14325.9|14327.4|14325.9|14328.4|14326.8|14327.4|14325.9|49
1655797460000|2022-06-21 07:44:20|14328.3|14326.8|14326.4|14324.9|14328.4|14326.8|14326.4|14324.9|26
1655797470000|2022-06-21 07:44:30|14326.5|14324|14327.4|14325.9|14327.4|14325.9|14326.4|14324|22
1655797480000|2022-06-21 07:44:40|14326.4|14324.9|14328.3|14326.8|14328.3|14326.8|14326.4|14324|360
1655797490000|2022-06-21 07:44:50|14329.2|14326.7|14329.2|14327.7|14329.3|14327.7|14328.3|14326.7|127
1655797500000|2022-06-21 07:45:00|14327.4|14325.9|14328.3|14326.8|14328.3|14326.8|14327.4|14325.9|79
1655797510000|2022-06-21 07:45:10|14329.2|14327.7|14329.4|14327.9|14330.2|14328.7|14329.2|14327.7|146
1655797520000|2022-06-21 07:45:20|14328.3|14326.8|14330.2|14328.7|14330.2|14328.7|14328.3|14326.8|179
1655797530000|2022-06-21 07:45:30|14331.2|14329.7|14329.3|14326.8|14331.2|14329.7|14328.3|14326.8|117
1655797540000|2022-06-21 07:45:40|14328.3|14326.9|14322.7|14321.2|14329.3|14326.9|14322.7|14321.2|75
1655797550000|2022-06-21 07:45:50|14322.8|14320.3|14321.9|14319.4|14322.8|14320.3|14320.9|14319.4|85
1655797560000|2022-06-21 07:46:00|14320.9|14318.5|14320.9|14319.4|14321|14319.4|14319|14317.5|183
1655797570000|2022-06-21 07:46:10|14320|14318.5|14320|14318.5|14321.9|14320.3|14319|14317.5|91
1655797580000|2022-06-21 07:46:20|14319|14317.5|14318.1|14316.6|14319.1|14317.5|14316.2|14314.7|374
1655797590000|2022-06-21 07:46:30|14319.1|14317.5|14318.2|14316.7|14319.1|14317.5|14317.2|14315.7|78
1655797600000|2022-06-21 07:46:40|14317.2|14315.7|14318.1|14316.6|14318.2|14316.6|14317.2|14315.6|25
1655797610000|2022-06-21 07:46:50|14317.2|14315.7|14317.2|14315.7|14318|14316.5|14317.2|14315.7|63
1655797620000|2022-06-21 07:47:00|14318.2|14316.6|14318.1|14316.6|14318.2|14316.6|14317.2|14315.7|15
1655797630000|2022-06-21 07:47:10|14319|14317.5|14318.1|14316.6|14319|14317.5|14318.1|14316.6|57
1655797640000|2022-06-21 07:47:20|14319|14317.5|14318.1|14316.6|14319|14317.5|14317.2|14315.7|108
1655797650000|2022-06-21 07:47:30|14319|14317.5|14317.2|14315.7|14319|14317.5|14317.2|14315.6|134
1655797660000|2022-06-21 07:47:40|14318.1|14316.6|14317.2|14315.7|14318.2|14316.6|14317.2|14315.7|143
1655797670000|2022-06-21 07:47:50|14318.1|14316.6|14318.1|14316.6|14320|14318.4|14318.1|14316.6|84
1655797680000|2022-06-21 07:48:00|14317.2|14315.7|14317.2|14315.7|14318.1|14316.6|14317.2|14315.7|53
1655797690000|2022-06-21 07:48:10|14318.1|14315.6|14317.2|14315.7|14318.1|14315.7|14316.2|14314.7|51
1655797700000|2022-06-21 07:48:20|14318.9|14317.4|14319|14317.5|14320|14318.4|14318.1|14316.6|348
1655797710000|2022-06-21 07:48:30|14319.9|14318.4|14318.1|14316.6|14319.9|14318.4|14317.2|14315.7|156
1655797720000|2022-06-21 07:48:40|14318.2|14315.7|14317.2|14315.7|14318.2|14316.6|14316.2|14314.7|46
1655797730000|2022-06-21 07:48:50|14318|14316.5|14318.1|14315.6|14319.1|14317.5|14317.2|14314.7|180
1655797740000|2022-06-21 07:49:00|14318.2|14315.7|14317.2|14315.7|14318.6|14316.6|14317.2|14315.7|6
1655797750000|2022-06-21 07:49:10|14318.1|14316.6|14317.2|14315.7|14318.2|14316.6|14317.2|14315.7|56
1655797760000|2022-06-21 07:49:20|14318.1|14316.6|14315.3|14313.8|14318.2|14316.7|14315.3|14313.8|151
1655797770000|2022-06-21 07:49:30|14316.2|14314.7|14311.6|14310.1|14316.2|14314.7|14311.6|14310.1|98
1655797780000|2022-06-21 07:49:40|14310.7|14309.2|14311.6|14310.1|14312.6|14311|14310.7|14309.2|142
1655797790000|2022-06-21 07:49:50|14313.4|14310.9|14314.4|14312.9|14314.4|14312.9|14312.5|14310.9|179
1655797800000|2022-06-21 07:50:00|14315.2|14313.7|14313.5|14312|14315.3|14313.8|14313.5|14312|201
1655797810000|2022-06-21 07:50:10|14314.4|14312.9|14313.5|14312|14314.4|14312.9|14313.5|14312|115
1655797820000|2022-06-21 07:50:20|14312.5|14311|14314.4|14312.9|14314.4|14312.9|14312.5|14311|275
1655797830000|2022-06-21 07:50:30|14313.5|14312|14314.4|14312.9|14314.5|14312.9|14313.5|14312|162
1655797840000|2022-06-21 07:50:40|14313.5|14312|14312.5|14311|14313.5|14312|14312.5|14311|121
1655797850000|2022-06-21 07:50:50|14312.6|14311.1|14312.5|14311|14313.5|14312|14312.5|14311|124
1655797860000|2022-06-21 07:51:00|14311.6|14310.1|14316.2|14314.7|14316.2|14314.7|14311.6|14310.1|481
1655797870000|2022-06-21 07:51:10|14315.3|14313.8|14314.4|14312.9|14315.3|14313.8|14313.5|14311.9|77
1655797880000|2022-06-21 07:51:20|14313.5|14312|14312.5|14311|14313.5|14312|14312.5|14311|11
1655797890000|2022-06-21 07:51:30|14311.6|14310.1|14311.6|14310.1|14311.6|14310.1|14310.7|14309.2|227
1655797900000|2022-06-21 07:51:40|14310.7|14309.2|14308.8|14307.3|14310.7|14309.2|14307.9|14306.4|167
1655797910000|2022-06-21 07:51:50|14310.7|14309.2|14311.6|14310.1|14312.5|14311|14310.7|14309.2|245
1655797920000|2022-06-21 07:52:00|||||||||42
1655797930000|2022-06-21 07:52:10|14311.7|14309.1|14311.6|14310.1|14311.7|14310.1|14310.7|14309.1|59
1655797940000|2022-06-21 07:52:20|14310.7|14309.2|14310.7|14309.2|14311.7|14310.1|14310.7|14309.2|91
1655797950000|2022-06-21 07:52:30|14311.5|14310|14308.8|14307.3|14311.6|14310.1|14307.9|14306.4|161
1655797960000|2022-06-21 07:52:40|14309.7|14308.2|14307.9|14306.4|14310.7|14309.2|14307.9|14306.3|276
1655797970000|2022-06-21 07:52:50|14308.8|14306.3|14309.7|14308.2|14309.7|14308.2|14307.9|14306.3|79
1655797980000|2022-06-21 07:53:00|14310.7|14309.2|14311.6|14310.1|14312.5|14311|14308.8|14307.3|348
1655797990000|2022-06-21 07:53:10|14310.7|14309.2|14310.7|14309.2|14311.6|14310.1|14310.7|14309.2|78
1655798000000|2022-06-21 07:53:20|14310.6|14309.1|14308.9|14306.4|14310.7|14309.2|14307.9|14305.5|88
1655798010000|2022-06-21 07:53:30|14308|14306.5|14309.8|14308.3|14310.7|14309.2|14307.9|14306.4|94
1655798020000|2022-06-21 07:53:40|14309.7|14308.2|14309.7|14308.2|14310.7|14309.2|14308.8|14307.3|28
1655798030000|2022-06-21 07:53:50|14310.7|14309.2|14308.8|14307.3|14310.7|14309.2|14308.8|14306.4|58
1655798040000|2022-06-21 07:54:00|14309.7|14308.2|14309.7|14308.2|14309.7|14308.2|14308.8|14307.3|52
1655798050000|2022-06-21 07:54:10|14310.7|14309.2|14310.7|14309.2|14312.5|14311|14310.7|14309.1|78
1655798060000|2022-06-21 07:54:20|14309.7|14308.2|14310.7|14309.2|14310.7|14309.2|14309.7|14308.2|30
1655798070000|2022-06-21 07:54:30|14311.7|14310.1|14313.4|14311.9|14314.4|14311.9|14310.7|14310.1|62
1655798080000|2022-06-21 07:54:40|14312.5|14311|14309.7|14308.2|14312.5|14311|14309.7|14308.2|100
1655798090000|2022-06-21 07:54:50|14310.7|14309.2|14309.7|14308.2|14310.7|14309.2|14309.7|14308.2|88
1655798100000|2022-06-21 07:55:00|14310.7|14309.2|14310.7|14309.2|14310.7|14309.2|14309.7|14308.2|126
1655798110000|2022-06-21 07:55:10|14311.6|14310.1|14308.8|14307.3|14311.6|14310.1|14308.8|14307.3|67
1655798120000|2022-06-21 07:55:20|14309.7|14308.2|14309.7|14308.2|14309.8|14308.2|14308.8|14307.3|27
1655798130000|2022-06-21 07:55:30|14310.7|14309.2|14308.8|14307.3|14311.6|14310.1|14308.8|14307.3|142
1655798140000|2022-06-21 07:55:40|14309.7|14308.2|14307.9|14306.4|14309.7|14308.2|14307.9|14306.4|57
1655798150000|2022-06-21 07:55:50|14308|14306.5|14308.8|14307.3|14309.8|14308.2|14308|14306.5|185
1655798160000|2022-06-21 07:56:00|14309.7|14308.2|14309.7|14308.2|14310.7|14308.2|14307.9|14306.4|261
1655798170000|2022-06-21 07:56:10|14308.8|14307.3|14308.8|14307.3|14309.7|14308.2|14308.8|14307.3|20
1655798180000|2022-06-21 07:56:20|14309.7|14308.2|14308.8|14307.3|14309.7|14308.2|14308.8|14307.3|101
1655798190000|2022-06-21 07:56:30|14308|14306.5|14308.8|14307.3|14308.8|14307.3|14308|14306.5|98
1655798200000|2022-06-21 07:56:40|14309.7|14308.2|14309.7|14308.2|14309.8|14308.2|14307.9|14306.4|271
1655798210000|2022-06-21 07:56:50|14308.8|14307.3|14308.8|14307.3|14310.7|14309.2|14308.8|14307.2|152
1655798220000|2022-06-21 07:57:00|14309.8|14308.2|14308.8|14307.3|14309.8|14308.2|14308.8|14307.3|18
1655798230000|2022-06-21 07:57:10|14308|14306.5|14310.7|14309.2|14310.7|14309.2|14307.9|14306.4|248
1655798240000|2022-06-21 07:57:20|14308.8|14307.3|14309.7|14308.2|14309.8|14308.2|14307.9|14306.3|346
1655798250000|2022-06-21 07:57:30|14310.6|14309.1|14310.7|14309.2|14311.6|14310.1|14310.6|14309.1|351
1655798260000|2022-06-21 07:57:40|14309.8|14308.3|14309.7|14308.2|14309.8|14308.3|14308.8|14307.3|117
1655798270000|2022-06-21 07:57:50|14310.7|14309.2|14309.7|14308.2|14310.7|14309.2|14309.7|14308.2|22
1655798280000|2022-06-21 07:58:00|14310.7|14308.3|14309.7|14308.2|14311.7|14310.2|14309.7|14308.2|151
1655798290000|2022-06-21 07:58:10|14310.7|14308.3|14308.8|14307.3|14310.7|14308.3|14308.8|14306.4|99
1655798300000|2022-06-21 07:58:20|14307.9|14306.4|14306.9|14305.4|14308.9|14307.3|14306|14304.2|696
1655798310000|2022-06-21 07:58:30|14307.9|14306.4|14307.9|14306.4|14308.9|14307.3|14307.9|14305.4|129
1655798320000|2022-06-21 07:58:40|14306.9|14305.4|14307.9|14306.4|14307.9|14306.4|14306.9|14305.4|34
1655798330000|2022-06-21 07:58:50|14308.7|14307.2|14307.9|14305.4|14309.8|14308.2|14307.9|14305.4|323
1655798340000|2022-06-21 07:59:00|14306|14306.4|14306.9|14305.4|14307|14306.4|14306|14304.5|43
1655798350000|2022-06-21 07:59:10|14306|14304.5|14308.8|14307.3|14309.7|14308.2|14306|14304.5|226
1655798360000|2022-06-21 07:59:20|14309.7|14308.2|14307.9|14305.4|14309.7|14308.2|14306.9|14305.4|138
1655798370000|2022-06-21 07:59:30|14307|14305.5|14306|14304.5|14307.9|14305.5|14305.1|14303.6|132
1655798380000|2022-06-21 07:59:40|14307|14304.4|14306.9|14305.4|14307.9|14306.4|14306|14304.4|159
1655798390000|2022-06-21 07:59:50|14307.9|14306.4|14307.9|14306.4|14307.9|14306.4|14306.9|14306.4|35
1655798400000|2022-06-21 08:00:00|14307|14305.5|14309.7|14308.2|14309.7|14308.2|14307|14305.4|191
1655798410000|2022-06-21 08:00:10|14310.7|14309.2|14309.7|14308.2|14310.7|14309.2|14309.7|14308.2|132
1655798420000|2022-06-21 08:00:20|14310.7|14309.2|14312.5|14311|14312.6|14311|14310.7|14309.1|39
1655798430000|2022-06-21 08:00:30|14313.4|14311.9|14316.2|14314.7|14318.1|14316.6|14313.4|14311.9|245
1655798440000|2022-06-21 08:00:40|14318.1|14316.6|14319|14317.5|14319.9|14318.4|14318.1|14316.6|130
1655798450000|2022-06-21 08:00:50|14318.1|14316.6|14319|14317.5|14319|14317.5|14318.1|14316.6|85
1655798460000|2022-06-21 08:01:00|14319.9|14318.4|14320.9|14319.4|14320.9|14319.4|14319.9|14318.4|195
1655798470000|2022-06-21 08:01:10|14319.9|14318.4|14319.9|14318.4|14320.9|14319.4|14319.9|14317.5|129
1655798480000|2022-06-21 08:01:20|14320.9|14319.4|14320.9|14318.4|14320.9|14319.4|14319.9|14318.4|102
1655798490000|2022-06-21 08:01:30|14319.9|14319.3|14319.9|14318.4|14320.9|14319.4|14319.9|14318.4|137
1655798500000|2022-06-21 08:01:40|14320.8|14319.3|14319.9|14318.4|14320.8|14319.3|14318.1|14316.6|96
1655798510000|2022-06-21 08:01:50|14320.9|14318.5|14320.9|14319.4|14320.9|14319.4|14319.9|14318.4|173
1655798520000|2022-06-21 08:02:00|14321.8|14320.3|14320.9|14319.4|14322.7|14321.2|14319.9|14318.4|107
1655798530000|2022-06-21 08:02:10|14319.9|14318.4|14320.9|14319.4|14320.9|14319.4|14319.9|14318.4|12
1655798540000|2022-06-21 08:02:20|14320|14318.5|14319.9|14318.4|14320|14318.5|14319|14317.5|44
1655798550000|2022-06-21 08:02:30|14320.9|14319.4|14320.9|14319.4|14322.7|14321.2|14320.9|14319.4|296
1655798560000|2022-06-21 08:02:40|14320.8|14319.3|14319.9|14318.4|14320.8|14319.3|14319.9|14318.4|11
1655798570000|2022-06-21 08:02:50|14319|14317.5|14315.3|14313.8|14320|14318.4|14315.3|14313.8|113
1655798580000|2022-06-21 08:03:00|14316.2|14314.7|14319|14317.5|14319.1|14317.5|14316.2|14314.7|215
1655798590000|2022-06-21 08:03:10|14319.1|14316.6|14320.8|14319.3|14321.8|14320.3|14318.1|14316.6|318
1655798600000|2022-06-21 08:03:20|14321.8|14320.3|14320.8|14319.3|14321.8|14320.3|14320.8|14319.3|140
1655798610000|2022-06-21 08:03:30|14321.7|14320.2|14320.8|14319.3|14321.8|14320.3|14320.8|14319.3|268
1655798620000|2022-06-21 08:03:40|14319.9|14318.4|14318.1|14316.6|14319.9|14318.4|14318.1|14316.6|104
1655798630000|2022-06-21 08:03:50|14317.1|14315.6|14316.2|14314.7|14318.1|14316.6|14314.4|14312.9|201
1655798640000|2022-06-21 08:04:00|14317.2|14315.6|14317.1|14315.6|14317.2|14315.6|14316.2|14314.7|35
1655798650000|2022-06-21 08:04:10|14318|14316.5|14316.2|14314.7|14318.1|14316.6|14316.2|14314.6|222
1655798660000|2022-06-21 08:04:20|14317.1|14315.6|14316.2|14314.7|14317.2|14315.6|14316.2|14314.7|119
1655798670000|2022-06-21 08:04:30|14316.3|14313.8|14317.1|14315.6|14318.1|14316.6|14315.3|14313.8|214
1655798680000|2022-06-21 08:04:40|14318.1|14316.6|14317.2|14314.7|14319.1|14317.5|14316.2|14314.6|103
1655798690000|2022-06-21 08:04:50|14316.2|14313.8|14315.4|14312.9|14316.2|14313.8|14313.4|14311.9|136
1655798700000|2022-06-21 08:05:00|14314.4|14313.8|14316.2|14314.7|14316.2|14314.7|14314.4|14313.8|152
1655798710000|2022-06-21 08:05:10|14317.2|14313.9|14316.2|14314.7|14317.2|14314.7|14315.4|14313.8|62
1655798720000|2022-06-21 08:05:20|14315.4|14313.9|14314.4|14312.9|14316.3|14314.7|14314.4|14312.9|199
1655798730000|2022-06-21 08:05:30|14315.4|14311.9|14316.2|14314.7|14316.2|14314.7|14313.4|14311.9|329
1655798740000|2022-06-21 08:05:40|14315.3|14313.8|14314.4|14312.9|14315.3|14313.8|14314.4|14312.8|29
1655798750000|2022-06-21 08:05:50|14313.4|14311.9|14315.3|14313.8|14316.1|14314.6|14313.4|14311.9|179
1655798760000|2022-06-21 08:06:00|14316.3|14313.9|14316.2|14314.7|14316.3|14314.8|14315.3|14313.8|47
1655798770000|2022-06-21 08:06:10|14316.3|14314.8|14323.6|14322.1|14323.7|14322.1|14316.3|14314.8|197
1655798780000|2022-06-21 08:06:20|14323.7|14321.2|14323.6|14322.1|14324.6|14323.1|14322.7|14321.2|335
1655798790000|2022-06-21 08:06:30|14323.7|14321.2|14325.5|14324|14326.5|14324.9|14323.6|14321.2|146
1655798800000|2022-06-21 08:06:40|14326.5|14324.9|14326.4|14324.9|14329.3|14326.8|14326.4|14324.8|248
1655798810000|2022-06-21 08:06:50|14327.3|14325.8|14326.4|14324.9|14327.4|14325.8|14325.5|14324|349
1655798820000|2022-06-21 08:07:00|14327.4|14325.8|14327.3|14325.8|14330.3|14327.8|14327.3|14325.8|147
1655798830000|2022-06-21 08:07:10|14328.3|14326.8|14327.3|14325.8|14328.3|14326.8|14327.3|14325.8|162
1655798840000|2022-06-21 08:07:20|14328.3|14326.8|14328.3|14326.8|14329.3|14327.7|14328.3|14325.8|117
1655798850000|2022-06-21 08:07:30|14327.4|14325.8|14328.3|14326.8|14328.3|14326.8|14327.3|14325.8|257
1655798860000|2022-06-21 08:07:40|14327.3|14325.8|14327.3|14325.8|14328.3|14326.8|14327.3|14325.8|150
1655798870000|2022-06-21 08:07:50|14328.3|14326.8|14328.3|14326.8|14328.3|14326.8|14328.3|14325.8|53
1655798880000|2022-06-21 08:08:00|14329.3|14327.7|14329.2|14327.7|14329.3|14327.7|14328.3|14325.8|255
1655798890000|2022-06-21 08:08:10|14328.3|14326.8|14329.2|14327.7|14329.3|14327.7|14328.3|14326.8|216
1655798900000|2022-06-21 08:08:20|14328.3|14326.8|14328.3|14326.8|14328.3|14326.8|14327.3|14325.8|87
1655798910000|2022-06-21 08:08:30|14329.2|14327.7|14330.2|14328.7|14330.2|14328.7|14328.3|14326.7|146
1655798920000|2022-06-21 08:08:40|14329.2|14327.7|14329.2|14327.7|14329.2|14327.7|14329.2|14327.7|67
1655798930000|2022-06-21 08:08:50|14330.3|14327.8|14328.3|14326.8|14330.3|14328.3|14327.3|14325.8|107
1655798940000|2022-06-21 08:09:00|14329.3|14327.7|14330.2|14328.7|14331|14329.5|14329.2|14327.7|214
1655798950000|2022-06-21 08:09:10|14331.2|14329.7|14331.2|14329.7|14331.2|14329.7|14331.2|14329.7|61
1655798960000|2022-06-21 08:09:20|14330.2|14328.7|14331.2|14329.7|14331.2|14329.7|14330.2|14328.3|76
1655798970000|2022-06-21 08:09:30|14332.2|14330.7|14336.2|14334.7|14337.2|14335.7|14332.2|14330.7|685
1655798980000|2022-06-21 08:09:40|14337|14335.5|14343.2|14341.7|14344.2|14342.7|14337|14335.5|758
1655798990000|2022-06-21 08:09:50|14344.2|14342.7|14342.2|14340.7|14346.2|14344.7|14342.2|14340.7|289
1655799000000|2022-06-21 08:10:00|14341.2|14339.7|14342.2|14340.7|14342.3|14340.7|14340.2|14338.7|217
1655799010000|2022-06-21 08:10:10|14343.2|14341.7|14340.2|14338.7|14343.2|14341.7|14340.2|14338.7|190
1655799020000|2022-06-21 08:10:20|14341.2|14339.5|14339.2|14337.7|14342|14339.7|14339.2|14337.7|305
1655799030000|2022-06-21 08:10:30|14340.2|14338.7|14339.2|14337.7|14340.2|14338.7|14339.1|14336.7|131
1655799040000|2022-06-21 08:10:40|14340.2|14338.7|14337.2|14335.7|14340.2|14338.7|14336.2|14334.6|267
1655799050000|2022-06-21 08:10:50|14336.2|14334.7|14337.2|14335.7|14338.2|14336.7|14336.2|14334.7|138
1655799060000|2022-06-21 08:11:00|14338.2|14336.7|14339.2|14336.7|14339.3|14337.7|14337.2|14335.7|119
1655799070000|2022-06-21 08:11:10|14339.1|14337.6|14337.2|14335.7|14339.2|14337.7|14337.2|14335.7|42
1655799080000|2022-06-21 08:11:20|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|14336.2|14334.7|37
1655799090000|2022-06-21 08:11:30|14335.3|14333.8|14335.2|14333.7|14336.3|14334.7|14334.3|14332.7|189
1655799100000|2022-06-21 08:11:40|14334.2|14332.7|14333.2|14331.7|14334.2|14333.7|14332.2|14330.7|98
1655799110000|2022-06-21 08:11:50|14334.2|14332.7|14334|14332.5|14336.2|14334.7|14333.2|14331.7|107
1655799120000|2022-06-21 08:12:00|14333.2|14331.7|14333.2|14331.7|14333.2|14331.7|14333.2|14331.7|586
1655799130000|2022-06-21 08:12:10|14332.3|14330.8|14333.2|14331.7|14333.2|14331.7|14332.1|14329.6|85
1655799140000|2022-06-21 08:12:20|14332.2|14330.7|14334.2|14332.7|14334.2|14332.7|14332.2|14330.7|129
1655799150000|2022-06-21 08:12:30|14335.2|14333.7|14333.2|14331.7|14335.2|14333.7|14333.2|14331.7|87
1655799160000|2022-06-21 08:12:40|14334.2|14332.7|14331.2|14329.7|14334.2|14332.7|14331.2|14329.7|74
1655799170000|2022-06-21 08:12:50|14332.2|14330.7|14333.2|14331.7|14334.2|14332.7|14332.2|14330.7|470
1655799180000|2022-06-21 08:13:00|14332.2|14330.7|14331.2|14329.7|14332.2|14330.7|14330.2|14327.7|136
1655799190000|2022-06-21 08:13:10|14330.2|14328.7|14330.2|14328.7|14330.2|14328.7|14330.2|14328.7|166
1655799200000|2022-06-21 08:13:20|14331|14329.5|14330.2|14328.7|14331.2|14329.7|14330.2|14328.7|124
1655799210000|2022-06-21 08:13:30|14330|14328.5|14328.2|14326.7|14330|14328.5|14327.3|14325.8|77
1655799220000|2022-06-21 08:13:40|14327.3|14325.8|14328.3|14325.8|14328.3|14326.7|14327.3|14325.8|127
1655799230000|2022-06-21 08:13:50|14327.3|14326.7|14326.4|14324.9|14329.2|14327.7|14326.4|14324.9|71
1655799240000|2022-06-21 08:14:00|14325.5|14324|14325.5|14324|14326.5|14324.9|14325.5|14323|297
1655799250000|2022-06-21 08:14:10|14325.4|14323.9|14319.9|14318.4|14325.5|14323.9|14318|14316.5|224
1655799260000|2022-06-21 08:14:20|14320.9|14319.3|14321.8|14320.3|14322.8|14321.2|14319.9|14318.4|252
1655799270000|2022-06-21 08:14:30|14322.7|14321.2|14319.9|14318.4|14322.7|14321.2|14319|14317.5|1088
1655799280000|2022-06-21 08:14:40|14320.8|14318.3|14319|14317.5|14320.9|14319.3|14319|14317.5|78
1655799290000|2022-06-21 08:14:50|14318|14316.5|14319|14317.5|14319|14317.5|14316.2|14314.7|362
1655799300000|2022-06-21 08:15:00|14319.9|14317.4|14319|14317.5|14320|14318.4|14318|14316.5|139
1655799310000|2022-06-21 08:15:10|14319.9|14318.4|14320.9|14318.4|14320.9|14319.3|14319.9|14318.4|48
1655799320000|2022-06-21 08:15:20|14320|14318.5|14319|14317.5|14320.9|14319.3|14318|14316.5|787
1655799330000|2022-06-21 08:15:30|14320|14318.4|14319.9|14318.4|14320.8|14319.3|14319|14317.5|83
1655799340000|2022-06-21 08:15:40|14320.8|14319.3|14321.8|14320.3|14321.8|14320.3|14319.9|14318.4|861
1655799350000|2022-06-21 08:15:50|14322.6|14321.1|14321.8|14320.3|14322.8|14321.2|14321.8|14320.3|347
1655799360000|2022-06-21 08:16:00|14320.9|14319.3|14321.8|14319.3|14321.8|14320.3|14320.9|14319.3|172
1655799370000|2022-06-21 08:16:10|14320.8|14320.3|14322.7|14321.2|14322.7|14321.2|14320.8|14319.3|201
1655799380000|2022-06-21 08:16:20|14321.8|14320.3|14322.7|14321.2|14322.8|14321.2|14321.8|14320.3|158
1655799390000|2022-06-21 08:16:30|14321.8|14320.3|14319|14316.5|14321.8|14320.3|14318|14316.5|135
1655799400000|2022-06-21 08:16:40|14318|14317.5|14318|14316.5|14319|14317.5|14317.2|14315.5|512
1655799410000|2022-06-21 08:16:50|14319|14317.5|14318|14316.5|14320|14318.4|14317.1|14315.6|257
1655799420000|2022-06-21 08:17:00|14317.1|14315.6|14316.2|14314.7|14318|14316.5|14316.2|14314.7|169
1655799430000|2022-06-21 08:17:10|14315.3|14313.8|14314.3|14312.8|14316.3|14314.7|14314.3|14312.8|193
1655799440000|2022-06-21 08:17:20|14313.4|14311.9|14310.6|14309.1|14313.4|14311.9|14310.6|14309.1|357
1655799450000|2022-06-21 08:17:30|14309.8|14308.3|14311.6|14310.1|14312.5|14311|14309.8|14308.3|60
1655799460000|2022-06-21 08:17:40|14311.5|14310|14313.4|14311.9|14314.3|14312.8|14311.5|14310|244
1655799470000|2022-06-21 08:17:50|14312.5|14311|14311.5|14310|14312.5|14311|14310.6|14309.1|1566
1655799480000|2022-06-21 08:18:00|14310.6|14309.1|14308.8|14307.3|14310.7|14309.1|14308.8|14307.3|227
1655799490000|2022-06-21 08:18:10|14307.8|14306.3|14307.8|14306.3|14308.8|14307.3|14307.8|14306.3|171
1655799500000|2022-06-21 08:18:20|14308.8|14305.4|14308.8|14307.3|14308.8|14307.3|14306.9|14305.4|312
1655799510000|2022-06-21 08:18:30|14307.8|14306.3|14307.8|14306.3|14307.9|14307.3|14306|14304.5|121
1655799520000|2022-06-21 08:18:40|14307.9|14305.4|14307.8|14306.3|14308.8|14307.3|14307.8|14305.4|128
1655799530000|2022-06-21 08:18:50|14308.8|14307.3|14310.6|14309.1|14310.6|14309.1|14308.8|14307.3|298
1655799540000|2022-06-21 08:19:00|14311.5|14310|14316.2|14314.7|14316.2|14314.7|14310.6|14309.1|278
1655799550000|2022-06-21 08:19:10|14317.1|14315.6|14314.3|14312.8|14317.1|14315.6|14312.5|14311|586
1655799560000|2022-06-21 08:19:20|14313.4|14311.9|14311.5|14310|14313.5|14311.9|14311.5|14310|158
1655799570000|2022-06-21 08:19:30|14310.6|14309.1|14310.7|14308.2|14311.5|14310|14309.7|14308.2|290
1655799580000|2022-06-21 08:19:40|14309.8|14308.3|14309.7|14308.2|14310.7|14309.1|14308.8|14307.3|110
1655799590000|2022-06-21 08:19:50|14311.5|14310|14312.5|14311|14313.5|14311.5|14311.5|14310|258
1655799600000|2022-06-21 08:20:00|14313.4|14311.9|14313.4|14311.9|14314.4|14312.8|14313.4|14311.9|182
1655799610000|2022-06-21 08:20:10|14314.3|14312.8|14312.5|14311|14314.4|14312.8|14312.5|14311|195
1655799620000|2022-06-21 08:20:20|14311.5|14310|14314.4|14311.9|14314.4|14311.9|14311.5|14310|846
1655799630000|2022-06-21 08:20:30|14314.3|14312.8|14314.3|14312.8|14316.2|14314.7|14314.3|14312.8|233
1655799640000|2022-06-21 08:20:40|14315.2|14313.7|14311.5|14310|14315.3|14313.8|14311.5|14310|221
1655799650000|2022-06-21 08:20:50|14312.5|14311|14314.3|14312.8|14314.4|14312.9|14312.5|14310.9|217
1655799660000|2022-06-21 08:21:00|14313.4|14311.9|14311.6|14309.1|14314.3|14311.9|14310.6|14309.1|194
1655799670000|2022-06-21 08:21:10|14311.5|14310|14313.4|14311.9|14313.4|14311.9|14310.6|14309.1|143
1655799680000|2022-06-21 08:21:20|14314.4|14315.6|14316.2|14314.7|14317.2|14315.6|14314.4|14314.7|134
1655799690000|2022-06-21 08:21:30|14315.3|14313.8|14314.3|14312.8|14315.3|14313.8|14314.3|14312.8|138
1655799700000|2022-06-21 08:21:40|14314.4|14311.9|14316.2|14314.7|14316.3|14314.7|14313.4|14311.9|184
1655799710000|2022-06-21 08:21:50|14317.1|14315.6|14319|14317.5|14319|14317.5|14317.1|14315.6|270
1655799720000|2022-06-21 08:22:00|14318|14316.5|14318|14316.5|14319|14317.5|14317.1|14315.6|73
1655799730000|2022-06-21 08:22:10|14319|14317.5|14319|14317.5|14319.9|14318.4|14319|14316.5|79
1655799740000|2022-06-21 08:22:20|14319.9|14318.4|14317.1|14315.6|14319.9|14318.4|14317.1|14315.6|357
1655799750000|2022-06-21 08:22:30|14318|14315.5|14318|14316.5|14318.1|14316.5|14317.1|14315.5|230
1655799760000|2022-06-21 08:22:40|14317.1|14315.6|14316.2|14314.7|14317.1|14315.6|14315.2|14313.7|1350
1655799770000|2022-06-21 08:22:50|14315.2|14313.7|14314.3|14312.8|14315.2|14313.7|14314.3|14312.8|364
1655799780000|2022-06-21 08:23:00|14315.2|14313.7|14318|14316.5|14318|14316.5|14314.3|14312.8|323
1655799790000|2022-06-21 08:23:10|14317.1|14315.6|14319|14317.5|14319|14317.5|14317.1|14315.6|163
1655799800000|2022-06-21 08:23:20|14319.9|14318.4|14319|14317.5|14319.9|14318.4|14319|14317.5|152
1655799810000|2022-06-21 08:23:30|14319.9|14318.4|14319|14317.5|14319.9|14318.4|14318|14316.5|597
1655799820000|2022-06-21 08:23:40|14319.9|14318.4|14319.9|14318.4|14319.9|14318.4|14319.9|14318.4|102
1655799830000|2022-06-21 08:23:50|14319|14317.5|14319.9|14318.4|14319.9|14318.4|14319|14317.5|454
1655799840000|2022-06-21 08:24:00|14320.7|14319.2|14320.8|14319.3|14320.8|14319.3|14319.9|14318.4|57
1655799850000|2022-06-21 08:24:10|14321.7|14320.2|14326.4|14324.9|14326.4|14324.9|14320.8|14319.3|373
1655799860000|2022-06-21 08:24:20|14327.3|14325.8|14329.2|14327.7|14329.2|14327.7|14326.4|14324.9|269
1655799870000|2022-06-21 08:24:30|14330.2|14326.7|14330.2|14328.7|14330.2|14328.7|14330.2|14326.7|219
1655799880000|2022-06-21 08:24:40|14331.2|14329.7|14331.2|14329.7|14332.2|14330.7|14330.2|14328.7|277
1655799890000|2022-06-21 08:24:50|14330.2|14328.7|14329.2|14327.7|14331.2|14329.7|14328.2|14326.7|325
1655799900000|2022-06-21 08:25:00|14330.2|14328.7|14330.2|14328.7|14331.2|14329.7|14330.1|14327.7|231
1655799910000|2022-06-21 08:25:10|14330.3|14328.8|14330.2|14328.7|14330.3|14328.8|14329.3|14327.8|116
1655799920000|2022-06-21 08:25:20|14329.3|14327.8|14330.2|14328.7|14331.2|14329.7|14329.3|14327.7|73
1655799930000|2022-06-21 08:25:30|14331.2|14328.6|14330.2|14328.7|14331.2|14328.7|14330.2|14328.6|245
1655799940000|2022-06-21 08:25:40|14329.2|14327.7|14328.3|14325.8|14329.2|14327.7|14327.3|14325.8|121
1655799950000|2022-06-21 08:25:50|14327.4|14325.9|14328.2|14326.7|14330.2|14328.7|14326.4|14324.9|166
1655799960000|2022-06-21 08:26:00|14329.2|14327.7|14329.2|14327.7|14331.2|14329.7|14329.2|14327.7|211
1655799970000|2022-06-21 08:26:10|14328.2|14326.7|14328.2|14326.7|14329.2|14327.7|14328.2|14326.7|47
1655799980000|2022-06-21 08:26:20|14327.4|14325.9|14328.2|14326.7|14328.2|14326.7|14327.3|14325.8|50
1655799990000|2022-06-21 08:26:30|14328.3|14325.8|14328.3|14325.8|14328.3|14326.7|14327.3|14325.8|13
1655800000000|2022-06-21 08:26:40|14328.2|14326.7|14328.2|14326.7|14329.2|14327.7|14327.3|14325.8|190
1655800010000|2022-06-21 08:26:50|14329.2|14327.7|14330.2|14328.7|14330.2|14328.7|14329.2|14327.7|108
1655800020000|2022-06-21 08:27:00|14329.2|14327.7|14328.2|14326.7|14329.2|14327.7|14328.2|14326.7|50
1655800030000|2022-06-21 08:27:10|14327.3|14325.8|14328.2|14326.7|14328.2|14326.7|14327.3|14325.8|101
1655800040000|2022-06-21 08:27:20|14327.3|14325.8|14328.2|14326.7|14328.2|14326.7|14327.3|14325.8|179
1655800050000|2022-06-21 08:27:30|14327.3|14325.8|14327.3|14325.8|14328.3|14326.7|14327.3|14325.8|234
1655800060000|2022-06-21 08:27:40|14326.4|14324.9|14327.4|14324.9|14327.4|14325.8|14326.4|14324.9|705
1655800070000|2022-06-21 08:27:50|14326.4|14323.9|14326.4|14324.9|14327.4|14325.8|14325.4|14323.9|109
1655800080000|2022-06-21 08:28:00|14327.4|14324|14325.4|14323.9|14327.4|14324|14325.4|14323.9|115
1655800090000|2022-06-21 08:28:10|14326.3|14324.8|14326.4|14324.9|14326.4|14324.9|14326.3|14324.8|27
1655800100000|2022-06-21 08:28:20|||||||||16
1655800110000|2022-06-21 08:28:30|14327.3|14325.8|14325.4|14323.9|14327.3|14325.8|14324.5|14323|154
1655800120000|2022-06-21 08:28:40|14324.5|14323|14325.4|14323.9|14325.4|14323.9|14324.5|14322.1|953
1655800130000|2022-06-21 08:28:50|14326.4|14323|14323.6|14322.1|14326.4|14323.1|14323.6|14322.1|20
1655800140000|2022-06-21 08:29:00|14324.5|14323|14321.7|14320.2|14324.5|14323|14321.7|14320.2|250
1655800150000|2022-06-21 08:29:10|14320.8|14319.3|14322.7|14321.2|14322.7|14321.2|14320.7|14319.2|170
1655800160000|2022-06-21 08:29:20|14321.7|14320.2|14321.7|14320.2|14322.7|14321.2|14321.7|14320.2|34
1655800170000|2022-06-21 08:29:30|14322.7|14321.2|14322.7|14321.2|14322.7|14321.2|14322.7|14321.2|30
1655800180000|2022-06-21 08:29:40|14321.7|14320.2|14322.7|14321.2|14322.7|14321.2|14321.7|14320.2|21
1655800190000|2022-06-21 08:29:50|14323.7|14322.1|14321.7|14320.2|14323.7|14322.1|14321.7|14320.2|43
1655800200000|2022-06-21 08:30:00|14320.8|14319.3|14318|14316.5|14321.8|14320.2|14318|14316.5|190
1655800210000|2022-06-21 08:30:10|14318.9|14317.4|14319|14316.5|14319|14317.4|14318.9|14316.5|17
1655800220000|2022-06-21 08:30:20|14318|14315.6|14316.2|14314.7|14318|14316.5|14316.2|14314.7|181
1655800230000|2022-06-21 08:30:30|14314.3|14312.8|14314.3|14312.8|14316.2|14314.7|14314.3|14312.8|247
1655800240000|2022-06-21 08:30:40|14313.5|14312|14311.6|14310.1|14313.5|14312|14311.5|14310|110
1655800250000|2022-06-21 08:30:50|14311.5|14310|14310.6|14309.1|14312.5|14311|14310.6|14308.1|110
1655800260000|2022-06-21 08:31:00|14309.7|14308.2|14309.7|14308.2|14310.6|14309.1|14309.7|14307.2|371
1655800270000|2022-06-21 08:31:10|14310.6|14309.1|14308.7|14307.2|14310.6|14309.1|14308.7|14307.2|271
1655800280000|2022-06-21 08:31:20|14309.7|14308.2|14310.6|14309.1|14310.7|14309.1|14309.7|14308.2|111
1655800290000|2022-06-21 08:31:30|14310.7|14309.2|14312.4|14310.9|14313.5|14311|14310.6|14309.1|119
1655800300000|2022-06-21 08:31:40|14312.5|14310|14313.5|14311|14313.5|14311.9|14311.5|14310|89
1655800310000|2022-06-21 08:31:50|14313.4|14311.9|14315.3|14312.8|14317.1|14315.6|14313.4|14311.9|149
1655800320000|2022-06-21 08:32:00|14315.2|14313.7|14315.2|14313.7|14317.1|14315.6|14315.2|14313.7|115
1655800330000|2022-06-21 08:32:10|14316.2|14314.7|14314.3|14312.8|14316.2|14314.7|14313.4|14311.9|68
1655800340000|2022-06-21 08:32:20|14315.3|14312.7|14317.1|14315.6|14317.2|14315.6|14314.3|14312.7|114
1655800350000|2022-06-21 08:32:30|14316.2|14314.7|14317.1|14315.6|14317.2|14315.6|14316.2|14314.7|97
1655800360000|2022-06-21 08:32:40|14318|14316.5|14317.1|14315.6|14318.9|14317.4|14317.1|14315.5|131
1655800370000|2022-06-21 08:32:50|14318|14316.5|14318|14316.5|14318.1|14316.5|14317.1|14315.6|42
1655800380000|2022-06-21 08:33:00|14318.1|14315.6|14318.9|14317.4|14318.9|14317.4|14317.1|14315.6|87
1655800390000|2022-06-21 08:33:10|14318|14316.5|14318.9|14317.4|14318.9|14317.4|14317.1|14315.5|57
1655800400000|2022-06-21 08:33:20|14318.1|14316.6|14320.8|14319.3|14320.8|14319.3|14318|14316.5|20
1655800410000|2022-06-21 08:33:30|14319.9|14318.4|14319.9|14318.4|14320.9|14319.3|14319.9|14318.4|50
1655800420000|2022-06-21 08:33:40|14318.9|14317.4|14318.9|14317.4|14319.9|14318.4|14318.9|14317.4|160
1655800430000|2022-06-21 08:33:50|14319.9|14318.4|14319.9|14318.4|14319.9|14318.4|14319.9|14318.4|8
1655800440000|2022-06-21 08:34:00|14318.9|14317.4|14318|14316.5|14319.9|14318.4|14318|14316.5|82
1655800450000|2022-06-21 08:34:10|14318.9|14317.4|14319|14316.5|14319|14317.4|14318.9|14316.5|84
1655800460000|2022-06-21 08:34:20|14318|14315.6|14311.5|14310|14318|14315.6|14309.7|14308.2|384
1655800470000|2022-06-21 08:34:30|14311.6|14309.1|14313.4|14311.9|14313.4|14311.9|14310.6|14309.1|160
1655800480000|2022-06-21 08:34:40|14314.2|14312.7|14315.2|14313.7|14315.2|14313.7|14314.2|14312.7|59
1655800490000|2022-06-21 08:34:50|14314.3|14312.8|14314.3|14312.8|14316.2|14314.7|14314.3|14312.8|90
1655800500000|2022-06-21 08:35:00|14315.2|14313.7|14317.1|14315.6|14318|14316.5|14314.3|14312.7|82
1655800510000|2022-06-21 08:35:10|14318|14316.5|14316.2|14314.7|14318.1|14316.5|14316.2|14314.7|158
1655800520000|2022-06-21 08:35:20|14315.2|14313.7|14318|14316.5|14318.1|14316.5|14315.2|14313.7|69
1655800530000|2022-06-21 08:35:30|14318.9|14317.4|14320.8|14319.3|14320.9|14319.3|14318.9|14317.4|79
1655800540000|2022-06-21 08:35:40|14321.6|14320.1|14326.4|14323.9|14327.4|14325.8|14321.6|14320.1|271
1655800550000|2022-06-21 08:35:50|14325.4|14324.9|14327.3|14325.8|14327.4|14325.8|14325.4|14323.9|142
1655800560000|2022-06-21 08:36:00|14328.1|14326.6|14332.1|14330.6|14333.1|14331.6|14328.1|14326.6|165
1655800570000|2022-06-21 08:36:10|14331.1|14329.6|14330.1|14328.6|14331.1|14329.6|14329.1|14327.6|85
1655800580000|2022-06-21 08:36:20|14329.3|14327.8|14330.1|14328.6|14330.1|14328.6|14329.1|14327.6|182
1655800590000|2022-06-21 08:36:30|14331|14329.5|14332.1|14330.6|14332.2|14330.6|14331|14329.5|183
1655800600000|2022-06-21 08:36:40|14333.1|14329.6|14332.1|14330.6|14333.1|14331.6|14332.1|14329.6|45
1655800610000|2022-06-21 08:36:50|14333.1|14331.6|14333.1|14331.6|14334.2|14332.6|14333.1|14331.6|48
1655800620000|2022-06-21 08:37:00|14333.2|14331.7|14332.1|14330.6|14334.1|14332.6|14331.1|14329.6|83
1655800630000|2022-06-21 08:37:10|14333.1|14331.6|14331.1|14328.6|14333.1|14331.6|14330.1|14328.6|412
1655800640000|2022-06-21 08:37:20|14330.1|14327.6|14330.1|14328.6|14330.2|14328.6|14329.1|14327.6|102
1655800650000|2022-06-21 08:37:30|14331|14329.5|14331.1|14329.6|14331.1|14329.6|14330.3|14328.6|37
1655800660000|2022-06-21 08:37:40|14330.2|14328.6|14329.1|14327.6|14330.3|14328.8|14329.1|14327.6|146
1655800670000|2022-06-21 08:37:50|||||||||68
1655800680000|2022-06-21 08:38:00|14330|14328.5|14329.1|14327.6|14331.1|14329.6|14329.1|14327.6|220
1655800690000|2022-06-21 08:38:10|14330.1|14328.6|14328.2|14326.7|14330.1|14328.6|14328.2|14326.7|136
1655800700000|2022-06-21 08:38:20|14329.2|14325.8|14330.1|14328.6|14330.1|14328.6|14327.3|14325.8|143
1655800710000|2022-06-21 08:38:30|||||||||15
1655800720000|2022-06-21 08:38:40|14330.2|14328.7|14331.3|14329.8|14332.1|14330.6|14330.2|14328.6|100
1655800730000|2022-06-21 08:38:50|14331.1|14329.6|14332.1|14330.6|14332.1|14330.6|14331.1|14329.6|53
1655800740000|2022-06-21 08:39:00|14331.1|14329.6|14333.1|14331.6|14333.1|14331.6|14331.1|14329.6|104
1655800750000|2022-06-21 08:39:10|14334|14330.6|14334.1|14332.6|14334.1|14332.6|14334|14330.6|170
1655800760000|2022-06-21 08:39:20|14334.2|14332.7|14335.1|14333.6|14335.1|14333.6|14334.1|14332.6|88
1655800770000|2022-06-21 08:39:30|14336.1|14334.6|14336.1|14334.6|14336.1|14334.6|14336.1|14334.6|121
1655800780000|2022-06-21 08:39:40|14337|14335.5|14339.1|14337.6|14339.1|14337.6|14337|14335.5|123
1655800790000|2022-06-21 08:39:50|14340.1|14338.5|14338.1|14336.6|14340.1|14338.5|14338.1|14336.6|282
1655800800000|2022-06-21 08:40:00|14337.2|14335.7|14337.1|14335.6|14337.2|14335.7|14337.1|14335.6|127
1655800810000|2022-06-21 08:40:10|14336.1|14334.6|14336.1|14334.6|14336.1|14335.6|14336.1|14334.6|56
1655800820000|2022-06-21 08:40:20|14337.1|14335.6|14338.1|14335.6|14338.2|14336.6|14337.1|14334.6|139
1655800830000|2022-06-21 08:40:30|14337.1|14336.6|14338.1|14336.6|14338.1|14336.6|14337.1|14335.6|165
1655800840000|2022-06-21 08:40:40|14339.1|14337.6|14338.1|14336.6|14339.1|14337.6|14338.1|14336.6|368
1655800850000|2022-06-21 08:40:50|14337.1|14335.6|14338.1|14336.6|14338.1|14336.6|14337.1|14335.6|142
1655800860000|2022-06-21 08:41:00|14339.1|14337.6|14339.1|14336.6|14339.1|14337.6|14338.1|14336.6|86
1655800870000|2022-06-21 08:41:10|14338.2|14336.7|14340.1|14338.6|14340.1|14338.6|14338.2|14336.7|10
1655800880000|2022-06-21 08:41:20|14339.1|14337.6|14339.1|14337.6|14339.1|14337.6|14339.1|14337.6|61
1655800890000|2022-06-21 08:41:30|14339|14336.6|14339.1|14337.6|14339.1|14337.6|14339|14336.6|141
1655800900000|2022-06-21 08:41:40|14339|14337.5|14340.1|14338.6|14340.1|14338.6|14339|14337.5|143
1655800920000|2022-06-21 08:42:00|||||||||140
1655800930000|2022-06-21 08:42:10|14341.1|14339.6|14341.1|14339.6|14342.1|14340.6|14341.1|14339.6|213
1655800940000|2022-06-21 08:42:20|14342.1|14340.6|14342.1|14340.6|14343.1|14341.6|14342|14339.6|131
1655800950000|2022-06-21 08:42:30|14344.1|14341.6|14345.1|14343.6|14346.1|14344.6|14343.1|14341.6|119
1655800960000|2022-06-21 08:42:40|14344.1|14342.6|14344.1|14342.6|14345.5|14343.5|14344.1|14342.6|42
1655800970000|2022-06-21 08:42:50|14345.1|14343.6|14344.1|14342.6|14345.2|14343.6|14344.1|14342.5|12
1655800980000|2022-06-21 08:43:00|14343.2|14341.7|14342.1|14340.6|14343.2|14341.7|14342.1|14340.6|67
1655800990000|2022-06-21 08:43:10|14341.1|14339.6|14341.1|14339.6|14342.1|14340.6|14341|14339.5|83
1655801000000|2022-06-21 08:43:20|14340.1|14338.6|14337|14334.5|14340.1|14338.6|14336.3|14334.5|217
1655801010000|2022-06-21 08:43:30|14336.1|14334.6|14336.1|14334.6|14337.1|14335.6|14336.1|14334.6|196
1655801020000|2022-06-21 08:43:40|14337.1|14335.5|14338.1|14336.6|14338.1|14336.6|14336.1|14334.6|87
1655801030000|2022-06-21 08:43:50|14338|14336.5|14337.1|14335.6|14338.1|14336.6|14337.1|14335.6|40
1655801040000|2022-06-21 08:44:00|14338.1|14336.6|14338.1|14336.6|14338.1|14336.6|14337.1|14335.6|87
1655801050000|2022-06-21 08:44:10|14337.1|14335.6|14337.1|14335.6|14337.1|14335.6|14337.1|14335.6|32
1655801060000|2022-06-21 08:44:20|14336.1|14334.6|14337.1|14335.6|14337.1|14335.6|14336.1|14334.6|57
1655801070000|2022-06-21 08:44:30|14338.1|14336.6|14338.1|14336.6|14338.1|14336.6|14338.1|14336.6|54
1655801080000|2022-06-21 08:44:40|14339.1|14337.6|14339.1|14337.6|14341|14339.5|14338.1|14336.6|101
1655801090000|2022-06-21 08:44:50|14338.1|14336.6|14338.1|14336.6|14338.1|14336.6|14337.1|14335.5|58
1655801100000|2022-06-21 08:45:00|14337.1|14335.6|14339.1|14337.6|14339.1|14337.6|14337.1|14335.6|53
1655801110000|2022-06-21 08:45:10|14340.1|14338.6|14344.1|14342.6|14344.1|14342.6|14340.1|14338.6|44
1655801120000|2022-06-21 08:45:20|14343.1|14341.6|14343.1|14341.6|14344.1|14342.6|14343.1|14341.5|42
1655801130000|2022-06-21 08:45:30|14342.1|14340.6|14342.1|14340.6|14343.1|14340.7|14342.1|14340.6|49
1655801140000|2022-06-21 08:45:40|14341.1|14339.6|14340.1|14338.6|14342.1|14340.6|14340.1|14338.6|274
1655801150000|2022-06-21 08:45:50|14341.1|14339.6|14343.1|14341.6|14343.1|14341.6|14340.1|14338.6|82
1655801160000|2022-06-21 08:46:00|14343|14341.5|14342.1|14340.6|14343|14341.5|14341.3|14339.6|189
1655801170000|2022-06-21 08:46:10|14341.1|14339.6|14343.1|14340.6|14343.2|14341.6|14341.1|14339.6|64
1655801180000|2022-06-21 08:46:20|14342.2|14340.7|14339.1|14337.6|14342.2|14340.7|14339.1|14337.6|288
1655801190000|2022-06-21 08:46:30|14338.1|14336.6|14340.1|14338.6|14340.1|14338.6|14338.1|14336.6|139
1655801200000|2022-06-21 08:46:40|14341.1|14339.6|14342.1|14339.6|14342.1|14340.6|14341.1|14339.6|30
1655801210000|2022-06-21 08:46:50|14341.1|14339.7|14340.1|14338.6|14342.1|14339.7|14340.1|14337.6|17
1655801220000|2022-06-21 08:47:00|14339.1|14337.6|14339.1|14337.6|14339.1|14338.6|14338.3|14336.8|191
1655801230000|2022-06-21 08:47:10|14340|14338.5|14340.1|14337.6|14341.1|14339.6|14340|14337.6|344
1655801240000|2022-06-21 08:47:20|14340|14338.5|14341.1|14339.6|14341.1|14339.6|14340|14338.5|122
1655801250000|2022-06-21 08:47:30|14340.3|14338.8|14339.1|14337.6|14340.3|14338.8|14339.1|14337.5|183
1655801260000|2022-06-21 08:47:40|||||||||102
1655801270000|2022-06-21 08:47:50|14339.2|14336.7|14338.1|14336.6|14339.2|14336.7|14338.1|14336.6|186
1655801280000|2022-06-21 08:48:00|14339|14336.5|14338.1|14336.6|14339.1|14337.6|14338.1|14336.5|289
1655801290000|2022-06-21 08:48:10|14339.1|14337.6|14339.1|14337.6|14339.1|14337.6|14339.1|14337.6|29
1655801300000|2022-06-21 08:48:20|14340.1|14338.6|14340.1|14338.6|14340.1|14338.6|14340.1|14338.6|19
1655801310000|2022-06-21 08:48:30|14341.1|14339.6|14341.1|14339.6|14341.1|14339.6|14341.1|14339.6|29
1655801320000|2022-06-21 08:48:40|14342.1|14340.6|14341.1|14339.6|14342.1|14340.6|14341.1|14339.6|27
1655801330000|2022-06-21 08:48:50|14342|14340.5|14345.1|14343.6|14345.1|14343.6|14342|14340.5|191
1655801340000|2022-06-21 08:49:00|14344.1|14342.6|14345.1|14343.6|14345.1|14343.6|14343.1|14341.6|130
1655801350000|2022-06-21 08:49:10|14346.1|14344.6|14345.1|14343.6|14347.1|14345.6|14345.1|14343.6|120
1655801360000|2022-06-21 08:49:20|14344.1|14342.6|14346.1|14344.6|14346.1|14344.6|14344|14341.5|82
1655801370000|2022-06-21 08:49:30|14345.1|14343.6|14345.1|14343.6|14346.1|14344.6|14345|14342.5|92
1655801380000|2022-06-21 08:49:40|14346.1|14344.6|14346.1|14344.6|14347.2|14345.6|14346.1|14344.6|70
1655801390000|2022-06-21 08:49:50|14347.1||14347.1||14347.1||14347.1||106
1655801400000|2022-06-21 08:50:00|14346.3|14345.6|14349.1|14347.6|14349.1|14347.6|14345.1|14343.6|538
1655801410000|2022-06-21 08:50:10|14350.1|14348.6|14350.1|14348.6|14351.1|14349.5|14349.1|14347.6|291
1655801420000|2022-06-21 08:50:20|14349.1|14347.6|14352.1|14350.6|14353.1|14351.6|14348.1|14346.6|220
1655801430000|2022-06-21 08:50:30|14351.1|14349.6|14350.1|14348.6|14351.1|14349.6|14350.1|14348.6|672
1655801440000|2022-06-21 08:50:40|14351.1|14349.6|14351.1|14349.6|14351.1|14349.6|14351.1|14349.6|50
1655801450000|2022-06-21 08:50:50|14350.1|14348.6|14353.1|14351.6|14353.1|14351.6|14350.1|14348.6|425
1655801460000|2022-06-21 08:51:00|14352.3|14350.8|14350.1|14348.6|14352.3|14350.8|14349.1|14347.6|100
1655801470000|2022-06-21 08:51:10|14351.1|14349.6|14352.1|14350.6|14353.1|14351.6|14351.1|14349.6|92
1655801480000|2022-06-21 08:51:20|14353.1|14351.6|14352.1|14350.6|14353.1|14351.6|14352.1|14350.6|97
1655801490000|2022-06-21 08:51:30|14351.1|14349.6|14354.1|14352.6|14354.1|14352.6|14351.1|14349.6|328
1655801500000|2022-06-21 08:51:40|14353.2|14351.7|14352.1|14350.6|14353.2|14351.7|14352.1|14350.6|133
1655801510000|2022-06-21 08:51:50|14353|14351.5|14353.1|14351.6|14353.1|14351.6|14353|14351.5|112
1655801520000|2022-06-21 08:52:00|14352.1|14350.6|14354.1|14352.6|14354.1|14352.6|14352|14350.5|75
1655801530000|2022-06-21 08:52:10|14355.1|14353.6|14355.1|14353.6|14356.1|14354.6|14355.1|14352.6|41
1655801540000|2022-06-21 08:52:20|14354.1|14352.6|14355.1|14353.6|14356.1|14353.7|14354.1|14352.6|1033
1655801550000|2022-06-21 08:52:30|14354.1|14352.6|14356.1|14354.6|14356.1|14354.6|14354.1|14352.1|42
1655801560000|2022-06-21 08:52:40|14355.1|14353.6|14355.1|14353.6|14356.1|14354.6|14354.1|14352.6|131
1655801570000|2022-06-21 08:52:50|14355.2|14352.6|14354.1|14352.6|14355.2|14353.6|14354.1|14352.6|47
1655801580000|2022-06-21 08:53:00|14355|14353.5|14355.1|14353.6|14355.1|14353.6|14355|14353.5|40
1655801590000|2022-06-21 08:53:10|14354.2|14352.7|14353.1|14351.6|14354.2|14352.7|14350|14348.5|181
1655801600000|2022-06-21 08:53:20|14353.2|14350.6|14353.1|14351.6|14354.1|14352.6|14353|14350.5|283
1655801610000|2022-06-21 08:53:30|14352.1|14350.6|14352.1|14350.6|14352.1|14351.6|14352.1|14350.6|34
1655801620000|2022-06-21 08:53:40|14352.2|14350.7|14354.1|14352.6|14354.1|14352.6|14352.2|14350.7|141
1655801630000|2022-06-21 08:53:50|14355.1|14353.6|14353.1|14351.6|14355.1|14353.6|14353.1|14351.6|228
1655801640000|2022-06-21 08:54:00|14354.1|14352.6|14355.1|14353.6|14356.1|14354.6|14354.1|14351.6|362
1655801650000|2022-06-21 08:54:10|14354.1|14352.6|14351.1|14349.6|14354.1|14352.6|14351.1|14349.6|98
1655801660000|2022-06-21 08:54:20|14352.1|14350.6|14351.1|14349.6|14352.1|14350.6|14351.1|14349.6|416
1655801670000|2022-06-21 08:54:30|14351|14349.5|14350.1|14348.6|14351|14349.5|14349.1|14347.6|133
1655801680000|2022-06-21 08:54:40|14351.1|14349.6|14351.1|14349.6|14351.1|14349.6|14351.1|14349.6|22
1655801690000|2022-06-21 08:54:50|14352.1|14350.6|14351.1|14349.6|14352.1|14350.6|14351.1|14349.6|93
1655801700000|2022-06-21 08:55:00|14352.1|14350.6|14350.1|14348.6|14353.1|14351.6|14349.1|14347.6|229
1655801710000|2022-06-21 08:55:10|14349.1|14347.6|14350.1|14348.6|14350.1|14348.6|14347.1|14345.6|128
1655801720000|2022-06-21 08:55:20|14351.1|14349.6|14351.1|14349.6|14351.2|14349.6|14350.1|14348.6|189
1655801730000|2022-06-21 08:55:30|14350.1|14348.6|14348|14346.5|14351.2|14348.7|14347.1|14345.5|83
1655801740000|2022-06-21 08:55:40|14348.1|14345.6|14350.1|14347.6|14350.1|14348.6|14347.1|14345.6|114
1655801750000|2022-06-21 08:55:50|14349.1|14347.7|14350.1|14348.6|14351.1|14349.6|14349.1|14347.2|270
1655801760000|2022-06-21 08:56:00|14349.2|14347.7|14348.1|14346.6|14350.1|14347.7|14348.1|14346.6|113
1655801770000|2022-06-21 08:56:10|14348.2|14346.7|14349.1|14347.6|14350.1|14348.6|14348.2|14346.7|115
1655801780000|2022-06-21 08:56:20|14348.1|14346.6|14346.1|14344.6|14348.1|14346.6|14346.1|14344.6|156
1655801790000|2022-06-21 08:56:30|14345.1|14343.6|14348.1|14346.6|14349.1|14347.6|14345.1|14342.7|235
1655801800000|2022-06-21 08:56:40|14347.1|14345.6|14346.1|14344.6|14348.1|14346.6|14346.1|14344.6|186
1655801810000|2022-06-21 08:56:50|14345.1|14343.6|14347.1|14345.6|14347.1|14345.6|14344.1|14342.5|81
1655801820000|2022-06-21 08:57:00|14347|14345.5|14346.1|14344.6|14347.2|14345.6|14346.1|14344.6|148
1655801830000|2022-06-21 08:57:10|14345.2|14343.6|14346.1|14344.6|14346.1|14344.6|14345.1|14343.6|46
1655801840000|2022-06-21 08:57:20|14345.1|14343.6|14344.1|14342.6|14346.1|14343.6|14344.1|14342.6|340
1655801850000|2022-06-21 08:57:30|14343.1|14341.6|14347.1|14344.6|14347.1|14345.6|14343.1|14341.6|195
1655801860000|2022-06-21 08:57:40|14347|14345.5|14350.1|14347.6|14350.1|14347.6|14346.1|14344.6|121
1655801870000|2022-06-21 08:57:50|14351.1|14348.6|14354.1|14352.6|14354.1|14352.6|14351.1|14348.6|220
1655801880000|2022-06-21 08:58:00|14353.1|14351.6|14356.1|14354.6|14356.2|14354.7|14352.1|14350.6|316
1655801890000|2022-06-21 08:58:10|14356.9|14355.4|14354.1|14352.6|14357.1|14355.6|14354.1|14352.6|272
1655801900000|2022-06-21 08:58:20|14355.1|14353.6|14356.1|14354.6|14356.1|14354.6|14354.1|14352.6|328
1655801910000|2022-06-21 08:58:30|14355.1|14353.6|14355.1|14353.6|14355.1|14353.6|14354.1|14352.6|87
1655801920000|2022-06-21 08:58:40|14355.2|14352.7|14354.1|14352.6|14355.2|14353.6|14354|14351.6|28
1655801930000|2022-06-21 08:58:50|14355.1|14353.6|14355.1|14353.6|14355.1|14353.6|14355.1|14353.6|194
1655801940000|2022-06-21 08:59:00|14354.9|14353.4|14353.1|14350.6|14355.2|14353.6|14353.1|14350.6|95
1655801950000|2022-06-21 08:59:10|14353|14351.6|14355.1|14353.6|14355.1|14353.6|14353|14350.6|135
1655801960000|2022-06-21 08:59:20|14356.1|14354.6|14357.1|14354.6|14357.1|14354.6|14356.1|14354.6|123
1655801970000|2022-06-21 08:59:30|14357|14355.5|14357.1|14354.6|14357.1|14355.6|14356.1|14354.6|47
1655801980000|2022-06-21 08:59:40|14356.1|14355.6|14357.1|14355.6|14357.1|14355.6|14356.1|14354.6|43
1655801990000|2022-06-21 08:59:50|14357|14355.5|14356.1|14354.6|14357.1|14355.6|14356.1|14354.6|88
1655802000000|2022-06-21 09:00:00|14356.9|14355.4|14357.1|14355.6|14357.1|14355.6|14356.1|14354.6|181
1655802010000|2022-06-21 09:00:10|14356.1|14354.6|14357.1|14355.6|14357.1|14355.6|14355.1|14353.6|407
1655802020000|2022-06-21 09:00:20|14358.1|14356.6|14362.1|14360.6|14363.1|14361.6|14358.1|14356.6|161
1655802030000|2022-06-21 09:00:30|14361.1|14359.6|14362.1|14359.6|14362.2|14360.6|14361.1|14359.6|43
1655802040000|2022-06-21 09:00:40|14361.1|14360.6|14361.1|14359.6|14362.1|14360.6|14361.1|14359.6|157
1655802050000|2022-06-21 09:00:50|14362.1|14360.6|14365.1|14363.6|14365.1|14363.6|14362.1|14360.6|295
1655802060000|2022-06-21 09:01:00|14364.1|14362.6|14363.1|14361.6|14364.1|14362.6|14362.1|14360.6|404
1655802070000|2022-06-21 09:01:10|14362.1|14360.6|14362.1|14360.6|14363.2|14360.7|14362|14359.6|280
1655802080000|2022-06-21 09:01:20|14363.1|14361.6|14362.1|14360.6|14363.1|14361.6|14361.9|14360.4|200
1655802090000|2022-06-21 09:01:30|14362.2|14359.7|14361.1|14359.6|14362.2|14360.6|14361.1|14359.6|343
1655802100000|2022-06-21 09:01:40|14360.9|14359.4|14359.1|14357.6|14361.1|14359.6|14358.1|14356.6|544
1655802110000|2022-06-21 09:01:50|14360.1|14357.7|14359.1|14357.6|14360.1|14358.6|14358.1|14356.6|536
1655802120000|2022-06-21 09:02:00|14358.2|14356.7|14358.1|14356.6|14360.1|14357.7|14358.1|14356.6|160
1655802130000|2022-06-21 09:02:10|14359.1|14357.6|14357.1|14355.6|14359.1|14357.6|14357.1|14355.6|671
1655802140000|2022-06-21 09:02:20|14358.1|14356.6|14357.1|14355.6|14358.1|14356.6|14356.2|14354.6|393
1655802150000|2022-06-21 09:02:30|14356.9|14355.4|14356.1|14353.6|14357.2|14355.6|14355.1|14353.6|84
1655802160000|2022-06-21 09:02:40|14355.1|14354.6|14356.1|14354.6|14356.2|14354.6|14355.1|14353.6|205
1655802170000|2022-06-21 09:02:50|14355.1|14353.6|14356.1|14354.6|14356.1|14354.6|14355.1|14353.6|75
1655802180000|2022-06-21 09:03:00|14356|14354.5|14354.1|14352.6|14356.1|14354.6|14354.1|14352.6|645
1655802190000|2022-06-21 09:03:10|14354.9|14353.4|14355.1|14353.6|14355.1|14353.6|14353.1|14351.5|136
1655802200000|2022-06-21 09:03:20|14356.1|14353.7|14356.1|14354.6|14356.1|14354.6|14355.1|14353.6|87
1655802210000|2022-06-21 09:03:30|14355.1|14353.6|14358.1|14356.6|14358.1|14356.6|14355.1|14353.6|75
1655802220000|2022-06-21 09:03:40|14357.1|14355.6|14358.1|14356.6|14358.1|14356.6|14357.1|14355.6|398
1655802230000|2022-06-21 09:03:50|14359.1|14357.6|14359.1|14357.6|14359.1|14357.6|14358.1|14356.6|1222
1655802240000|2022-06-21 09:04:00|14358.2|14356.6|14356.1|14354.6|14358.2|14356.7|14356.1|14354.6|38
1655802250000|2022-06-21 09:04:10|14356|14354.5|14356.1|14354.6|14356.1|14354.6|14355.1|14353.5|50
1655802260000|2022-06-21 09:04:20|14357.1|14355.6|14356.1|14354.6|14357.1|14355.6|14356.1|14354.6|59
1655802270000|2022-06-21 09:04:30|14357.1|14355.6|14356.1|14354.6|14358.1|14355.7|14356.1|14354.6|50
1655802280000|2022-06-21 09:04:40|14355.1|14353.6|14355.1|14353.6|14355.1|14353.6|14354.1|14352.6|43
1655802290000|2022-06-21 09:04:50|14355|14353.5|14352.1|14350.6|14355.1|14353.6|14352.1|14350.6|51
1655802300000|2022-06-21 09:05:00|14353.1|14351.6|14354.1|14352.6|14354.1|14352.6|14352.1|14350.6|54
1655802310000|2022-06-21 09:05:10|14355|14352.5|14355.1|14353.6|14356.1|14353.7|14355|14352.5|87
1655802320000|2022-06-21 09:05:20|||||||||2
1655802330000|2022-06-21 09:05:30|14356.1|14354.6|14355.1|14353.6|14356.1|14354.6|14355.1|14353.6|346
1655802340000|2022-06-21 09:05:40|14356.1|14354.6|14353.1|14351.6|14356.1|14354.6|14351.2|14349.7|413
1655802350000|2022-06-21 09:05:50|14352.1|14350.6|14352.1|14350.6|14353.1|14351.6|14352.1|14350.6|148
1655802360000|2022-06-21 09:06:00|14353.1|14351.6|14352.1|14350.6|14353.1|14351.6|14352.1|14350.6|74
1655802370000|2022-06-21 09:06:10|14353.1|14351.6|14354.1|14352.6|14354.1|14352.6|14353.1|14351.6|65
1655802380000|2022-06-21 09:06:20|14355.1|14351.7|14351.1|14349.6|14355.1|14351.7|14351.1|14349.5|295
1655802390000|2022-06-21 09:06:30|14352.1|14350.6|14354.1|14352.6|14354.1|14352.6|14350.1|14348.6|246
1655802400000|2022-06-21 09:06:40|14354|14352.5|14353.1|14351.6|14354.1|14352.6|14352.1|14350.6|150
1655802410000|2022-06-21 09:06:50|14354.1|14352.6|14356.1|14353.6|14356.1|14353.6|14354.1|14352.6|35
1655802420000|2022-06-21 09:07:00|14355.1|14354.6|14356.1|14354.6|14356.1|14354.6|14355.1|14354.6|6
1655802430000|2022-06-21 09:07:10|14355.1|14353.6|14355.1|14353.6|14356.1|14354.6|14355.1|14353.5|70
1655802440000|2022-06-21 09:07:20|14354.1|14352.6|14354.1|14351.6|14354.1|14352.6|14353.1|14351.6|31
1655802450000|2022-06-21 09:07:30|14353.1|14350.6|14351.1|14349.6|14353.1|14351.6|14351.1|14349.6|47
1655802460000|2022-06-21 09:07:40|14352.1|14350.5|14351.1|14349.6|14352.5|14350.6|14350.1|14348.6|155
1655802470000|2022-06-21 09:07:50|14350.1|14348.6|14349.1|14347.6|14350.1|14348.6|14349.1|14347.6|175
1655802480000|2022-06-21 09:08:00|14348.1|14346.6|14349.1|14347.6|14350.1|14348.6|14348.1|14346.6|112
1655802490000|2022-06-21 09:08:10|14349.9|14348.4|14349.1|14347.6|14350.1|14348.6|14349.1|14347.6|52
1655802500000|2022-06-21 09:08:20|14350.1|14348.6|14350.1|14348.6|14351.1|14349.6|14349.1|14347.6|275
1655802510000|2022-06-21 09:08:30|14351.1|14347.7|14347.1|14345.6|14351.1|14347.7|14347.1|14345.6|96
1655802520000|2022-06-21 09:08:40|14347.9|14346.4|14347.1|14345.6|14348.1|14346.6|14347.1|14345.6|104
1655802530000|2022-06-21 09:08:50|14346.1|14344.6|14346|14344.5|14347.1|14345.6|14345.2|14343.6|204
1655802540000|2022-06-21 09:09:00|14346.1|14344.6|14346.1|14343.6|14346.1|14344.6|14345.1|14343.5|112
1655802550000|2022-06-21 09:09:10|14345.1|14343.5|14345.1|14343.6|14346|14343.6|14345.1|14343.5|143
1655802560000|2022-06-21 09:09:20|14344.1|14342.6|14345.1|14343.6|14345.1|14343.6|14344.1|14342.6|287
1655802570000|2022-06-21 09:09:30|14344.1|14342.6|14344.1|14342.6|14344.1|14342.6|14344.1|14342.6|127
1655802580000|2022-06-21 09:09:40|14344.2|14342.7|14344.1|14342.6|14345.1|14343.6|14344.1|14342.6|13
1655802590000|2022-06-21 09:09:50|14345.1|14343.6|14344.1|14341.6|14345.1|14343.6|14344.1|14341.6|90
1655802600000|2022-06-21 09:10:00|14343.1|14342.6|14342.1|14340.6|14343.1|14342.6|14342.1|14339.6|166
1655802610000|2022-06-21 09:10:10|14341.1|14339.6|14342.1|14340.6|14342.1|14340.6|14341.1|14339.5|54
1655802620000|2022-06-21 09:10:20|14343.1|14341.6|14343.1|14341.6|14344.1|14342.6|14343.1|14341.6|67
1655802630000|2022-06-21 09:10:30|14344.1|14342.6|14345.1|14343.6|14345.1|14343.6|14344.1|14342.6|36
1655802640000|2022-06-21 09:10:40|14344.1|14342.6|14345.1|14343.6|14345.1|14343.6|14343.1|14341.6|143
1655802650000|2022-06-21 09:10:50|14344.1|14342.6|14342.1|14340.6|14344.1|14342.6|14342.1|14340.6|75
1655802660000|2022-06-21 09:11:00|14341.1|14339.6|14340.1|14337.6|14341.1|14339.6|14339.1|14337.1|90
1655802670000|2022-06-21 09:11:10|14339.1|14338.6|14340.1|14338.6|14340.1|14338.6|14339.1|14338.6|41
1655802680000|2022-06-21 09:11:20|14339.9|14338.4|14342.9|14341.4|14343.1|14341.6|14339.9|14337.6|165
1655802690000|2022-06-21 09:11:30|14343.1|14341.6|14341.1|14339.6|14343.1|14341.6|14341.1|14339.6|93
1655802700000|2022-06-21 09:11:40|14342.1|14340.6|14342.1|14340.6|14342.1|14340.6|14341.1|14339.6|134
1655802710000|2022-06-21 09:11:50|14343.1|14341.6|14344.1|14342.6|14344.1|14342.6|14343.1|14341.6|83
1655802720000|2022-06-21 09:12:00|14343.2|14341.7|14344.1|14342.6|14345.1|14343.6|14343.1|14341.6|167
1655802730000|2022-06-21 09:12:10|14345|14342.5|14344.1|14342.6|14346.1|14344.6|14344.1|14342.5|202
1655802740000|2022-06-21 09:12:20|14343.1|14341.6|14342.1|14340.6|14344.1|14342.6|14342.1|14340.6|108
1655802750000|2022-06-21 09:12:30|14342.2|14340.7|14344.1|14342.6|14345.1|14343.6|14342.2|14340.7|162
1655802760000|2022-06-21 09:12:40|14343.1|14341.6|14342.1|14340.6|14343.1|14341.6|14342.1|14340.6|70
1655802770000|2022-06-21 09:12:50|14342|14340.5|14341.1|14339.6|14342.1|14340.6|14341.1|14339.5|92
1655802780000|2022-06-21 09:13:00|14341.2|14339.7|14341.1|14339.6|14341.2|14339.7|14341.1|14339.6|67
1655802790000|2022-06-21 09:13:10|14342.1|14340.6|14343.1|14341.6|14344.1|14341.6|14342.1|14340.1|26
1655802800000|2022-06-21 09:13:20|14342.9|14341.4|14342.1|14339.6|14342.9|14341.4|14341.1|14339.5|200
1655802810000|2022-06-21 09:13:30|14341.1||14341.1||14341.1||14341.1||1
1655802820000|2022-06-21 09:13:40|14342.1|14340.6|14341.1|14339.6|14343.1|14341.6|14341.1|14339.6|135
1655802830000|2022-06-21 09:13:50|14342.1||14341.1||14342.1||14341.1||17
1655802840000|2022-06-21 09:14:00|14341.9|14340.4|14341.1|14339.6|14342.1|14340.6|14340.1|14338.6|150
1655802850000|2022-06-21 09:14:10|||||||||52
1655802860000|2022-06-21 09:14:20|14340.1|14338.6|14341|14339.5|14341.1|14339.5|14340.1|14338.6|73
1655802870000|2022-06-21 09:14:30|14341.1|14339.6|14341.1|14339.6|14341.1|14339.6|14340.1|14338.6|93
1655802880000|2022-06-21 09:14:40|14340.1|14338.6|14340.1|14338.6|14340.1|14338.6|14340.1|14338.6|55
1655802890000|2022-06-21 09:14:50|14341.1|14339.6|14340.1|14338.6|14341.1|14339.6|14340.1|14338.6|159
1655802900000|2022-06-21 09:15:00|14341.1|14339.6|14342.1|14340.6|14342.1|14340.6|14341.1|14339.6|120
1655802910000|2022-06-21 09:15:10|14343|14340.5|14343.1|14341.6|14343.1|14341.6|14343|14340.5|82
1655802930000|2022-06-21 09:15:30|14344.1|14342.6|14345.1|14343.6|14346.1|14344.6|14344.1|14342.6|123
1655802940000|2022-06-21 09:15:40|14346.1|14344.6|14347.1|14345.6|14347.1|14345.6|14346.1|14344.6|117
1655802950000|2022-06-21 09:15:50|14348.1||14347.1||14348.1||14347.1||14
1655802960000|2022-06-21 09:16:00|14348.1|14346.5|14347.1|14344.6|14348.1|14346.6|14347|14344.6|181
1655802970000|2022-06-21 09:16:10|14346.2|14345.6|14347.1|14345.6|14347.1|14345.6|14346.1|14344.6|75
1655802980000|2022-06-21 09:16:20|14348.1|14345.3|14347.1|14344.6|14348.1|14345.6|14347|14344.6|186
1655802990000|2022-06-21 09:16:30|14347|14345.5|14346.1|14344.6|14347.1|14345.6|14346.1|14344.5|105
1655803000000|2022-06-21 09:16:40|14347|14345.5|14348.1|14346.6|14349.1|14347.6|14347|14344.6|99
1655803010000|2022-06-21 09:16:50|14347.1|14345.6|14348.1|14345.6|14348.1|14345.6|14347.1|14345.6|10
1655803020000|2022-06-21 09:17:00|14347.1||14348.1||14348.1||14347.1||22
1655803030000|2022-06-21 09:17:10|14348|14346.5|14350.1|14348.6|14350.1|14348.6|14348|14346.5|8
1655803040000|2022-06-21 09:17:20|14351.1|14349.6|14351.1|14349.6|14352.1|14350.6|14351.1|14348.6|250
1655803050000|2022-06-21 09:17:30|14350.1|14348.6|14349.1|14347.6|14350.1|14348.6|14349.1|14347.6|41
1655803060000|2022-06-21 09:17:40|14350.1|14348.5|14351.1|14349.6|14351.1|14349.6|14349.1|14347.6|263
1655803070000|2022-06-21 09:17:50|14353.1|14350.6|14352.1|14350.6|14353.1|14350.6|14352.1|14350.6|91
1655803080000|2022-06-21 09:18:00|14351.1|14349.6|14350.1|14348.6|14351.1|14349.6|14350.1|14348.6|69
1655803090000|2022-06-21 09:18:10|14351.1|14349.6|14349.1|14347.6|14351.1|14349.6|14349.1|14347.6|126
1655803100000|2022-06-21 09:18:20|14350.1|14348.6|14350.1|14348.6|14351.1|14348.6|14349.1|14347.6|54
1655803110000|2022-06-21 09:18:30|14351.1|14349.6|14352.1|14350.6|14353.1|14351.6|14351.1|14349.6|74
1655803120000|2022-06-21 09:18:40|14354.1|14352.6|14353.1|14351.6|14354.1|14352.6|14353.1|14351.6|536
1655803130000|2022-06-21 09:18:50|14353.9|14352.4|14353.1|14351.6|14354.1|14352.6|14353.1|14351.6|134
1655803150000|2022-06-21 09:19:10|14354.1|14352.6|14353.1|14351.6|14354.1|14352.6|14353.1|14351.6|88
1655803160000|2022-06-21 09:19:20|14352.9|14351.4|14352.1|14350.6|14352.9|14351.4|14352.1|14350.6|78
1655803170000|2022-06-21 09:19:30|14351.2|14349.7|14351.1|14349.6|14352.1|14350.6|14351.1|14349.6|166
1655803180000|2022-06-21 09:19:40|14350.2|14348.7|14350.1|14348.6|14350.2|14348.7|14350.1|14348.6|128
1655803190000|2022-06-21 09:19:50|14351.1|14349.6|14351.1|14348.6|14351.1|14349.6|14350.1|14348.6|81
1655803200000|2022-06-21 09:20:00|14351|14349.5|14350.1|14348.6|14351.1|14349.6|14350.1|14348.6|32
1655803210000|2022-06-21 09:20:10|14350.2|14348.7|14351.1|14349.6|14351.1|14349.6|14350.2|14348.7|54
1655803220000|2022-06-21 09:20:20|14350.1|14348.6|14349.1|14347.6|14350.1|14348.6|14348.1|14346.6|95
1655803230000|2022-06-21 09:20:30|14349|14347.5|14350|14348.5|14350|14348.5|14349|14347.5|281
1655803240000|2022-06-21 09:20:40|||||||||3
1655803250000|2022-06-21 09:20:50|14350.1|14347.6|14349|14347.5|14350.1|14347.6|14349|14347.5|72
1655803260000|2022-06-21 09:21:00|14348.2|14346.7|14350|14348.5|14350|14348.5|14348|14346.5|114
1655803270000|2022-06-21 09:21:10|14351|14349.5|14351|14349.5|14352|14349.5|14350|14348.5|103
1655803280000|2022-06-21 09:21:20|14350|14348.5|14350|14348.5|14350|14348.5|14350|14348.5|35
1655803290000|2022-06-21 09:21:30|14351|14349.5|14353|14351.5|14353|14351.5|14351|14349.5|40
1655803300000|2022-06-21 09:21:40|14354|14352.5|14355|14353.5|14355|14353.5|14354|14352.5|49
1655803310000|2022-06-21 09:21:50|14356|14354.5|14356|14354.5|14356|14354.5|14355|14353.5|36
1655803320000|2022-06-21 09:22:00|||||||||369
1655803330000|2022-06-21 09:22:10|14357|14355.4|14356|14354.5|14357|14355.5|14356|14354.5|42
1655803340000|2022-06-21 09:22:20|14354|14352.5|14355|14353.5|14356|14354.5|14354|14352.5|78
1655803350000|2022-06-21 09:22:30|14354|14352.5|14355|14353.5|14355|14353.5|14354|14352.5|31
1655803360000|2022-06-21 09:22:40|14354|14352.5|14354|14352.5|14354|14352.5|14353|14351.5|122
1655803370000|2022-06-21 09:22:50|14353|14351.5|14355|14353.5|14355.1|14353.5|14353|14351.5|282
1655803380000|2022-06-21 09:23:00|14356|14354.5|14355.2|14353.7|14356|14354.5|14355|14353.5|83
1655803390000|2022-06-21 09:23:10|14355|14353.5|14358|14356.5|14358|14356.5|14355|14353.5|69
1655803400000|2022-06-21 09:23:20|14357|14355.5|14357|14355.5|14358|14356.5|14357|14355.5|71
1655803410000|2022-06-21 09:23:30|14357.1|14355.6|14356|14354.5|14358|14356.5|14356|14353.5|37
1655803420000|2022-06-21 09:23:40|14355.2|14353.7|14355|14353.5|14356.1|14354.5|14355|14353.5|104
1655803430000|2022-06-21 09:23:50|14356|14354.5|14356|14354.5|14357|14355.5|14355|14353.5|52
1655803440000|2022-06-21 09:24:00|14357|14354.6|14356|14354.5|14357|14355.5|14356|14354.5|30
1655803450000|2022-06-21 09:24:10|14355|14353.5|14355|14353.5|14356|14354.5|14355|14353.5|191
1655803460000|2022-06-21 09:24:20|14356|14354.5|14358|14356.5|14358|14356.5|14356|14354.5|96
1655803470000|2022-06-21 09:24:30|14359|14357.5|14359|14357.5|14359|14357.5|14358|14356.5|169
1655803480000|2022-06-21 09:24:40|14358|14356.5|14358|14356.5|14358|14356.5|14358|14356.5|62
1655803490000|2022-06-21 09:24:50|14359|14357.5|14359|14357.5|14359|14357.5|14358|14356.5|137
1655803500000|2022-06-21 09:25:00|14359.9|14358.4|14359|14357.5|14360|14358.4|14359|14357.5|218
1655803510000|2022-06-21 09:25:10|14360|14358.5|14360|14358.5|14360|14358.5|14360|14357.5|85
1655803520000|2022-06-21 09:25:20|14361|14359.5|14361|14359.5|14361|14359.5|14361|14359.5|13
1655803530000|2022-06-21 09:25:30|14362|14360.5|14363|14361.5|14363|14361.5|14362|14360.5|374
1655803540000|2022-06-21 09:25:40|14362|14360.5|14362|14360.5|14363|14361.5|14362|14360.5|90
1655803550000|2022-06-21 09:25:50|14361|14359.5|14362|14359.5|14362|14359.5|14361|14359.5|40
1655803560000|2022-06-21 09:26:00|14361|14360.5|14358|14356.5|14362|14360.5|14358|14356.5|78
1655803570000|2022-06-21 09:26:10|14359|14355.5|14357|14355.5|14359|14355.6|14357|14355.5|80
1655803580000|2022-06-21 09:26:20|14358|14356.5|14358|14355.5|14359|14357.5|14357|14355.5|97
1655803590000|2022-06-21 09:26:30|14359|14356.5|14359|14357.5|14360|14358.5|14358|14356.5|56
1655803600000|2022-06-21 09:26:40|14358|14356.5|14357|14355.5|14358.1|14356.5|14357|14355.5|112
1655803610000|2022-06-21 09:26:50|14355|14353.5|14355|14353.5|14355|14353.5|14354|14352.5|123
1655803620000|2022-06-21 09:27:00|14356|14354.5|14355|14352.5|14356|14354.5|14355|14352.5|62
1655803630000|2022-06-21 09:27:10|14354.1|14352.6|14351|14349.5|14354.1|14352.6|14351|14349.5|176
1655803640000|2022-06-21 09:27:20|14352|14350.5|14353|14350.5|14353|14351.5|14351|14350.5|108
1655803650000|2022-06-21 09:27:30|14352|14351.5|14352|14350.5|14353|14351.5|14351|14349.5|234
1655803660000|2022-06-21 09:27:40|14351|14349.5|14351|14349.5|14351|14349.5|14351|14349.5|23
1655803670000|2022-06-21 09:27:50|14350|14348.5|14350|14348.5|14350|14348.5|14350|14348.5|99
1655803680000|2022-06-21 09:28:00|14351|14349.5|14350|14348.5|14352|14349.5|14349|14347.5|284
1655803690000|2022-06-21 09:28:10|14351|14349.5|14351|14349.5|14351|14349.5|14351|14349.5|60
1655803700000|2022-06-21 09:28:20|14352|14350.5|14354|14351.5|14354|14352.5|14352|14350.5|28
1655803710000|2022-06-21 09:28:30|14353|14350.5|14351|14349.5|14353|14350.5|14351|14349.5|29
1655803720000|2022-06-21 09:28:40|14350|14348.5|14349|14347.5|14350|14348.5|14349|14347.5|98
1655803730000|2022-06-21 09:28:50|14350|14348.5|14351|14349.5|14351.1|14349.5|14349|14347.5|78
1655803740000|2022-06-21 09:29:00|14350|14348.5|14350|14348.5|14350|14348.5|14350|14348.5|27
1655803750000|2022-06-21 09:29:10|14351.9|14350.4|14352|14350.5|14352|14350.5|14351.9|14350.4|58
1655803760000|2022-06-21 09:29:20|14352.2|14350.7|14354|14351.5|14354|14352.5|14352.2|14350.7|19
1655803770000|2022-06-21 09:29:30|14353|14349.5|14351|14349.5|14353|14350.5|14351|14348.5|127
1655803780000|2022-06-21 09:29:40|14351.5|14348.5|14351|14349.5|14351.5|14349.5|14351|14348.5|317
1655803790000|2022-06-21 09:29:50|14350|14348.5|14349|14347.5|14350|14348.5|14349|14347.5|124
1655803800000|2022-06-21 09:30:00|14350|14348.5|14349|14346.5|14350|14348.5|14349|14346.5|66
1655803810000|2022-06-21 09:30:10|14348|14347.5|14349|14346.5|14349.1|14347.5|14348|14346.5|29
1655803820000|2022-06-21 09:30:20|14349.1|14347.5|14350|14348.5|14350|14348.5|14348|14346.5|161
1655803830000|2022-06-21 09:30:30|14349|14347.5|14350|14348.5|14350|14348.5|14349|14347.5|16
1655803840000|2022-06-21 09:30:40|14351|14349.5|14350|14348.5|14351.1|14349.5|14350|14348.5|38
1655803850000|2022-06-21 09:30:50|14351|14349.5|14350|14348.5|14351|14349.5|14349|14347.5|121
1655803860000|2022-06-21 09:31:00|14349|14347.5|14350|14348.5|14350|14348.5|14348|14346.5|151
1655803870000|2022-06-21 09:31:10|14349|14347.5|14349|14347.5|14349|14347.5|14349|14347.5|67
1655803880000|2022-06-21 09:31:20|14350|14348.5|14349|14347.5|14350|14348.5|14349|14347.5|78
1655803890000|2022-06-21 09:31:30|14350|14348.5|14349|14347.5|14350.1|14348.5|14348|14346.5|132
1655803900000|2022-06-21 09:31:40|14349.1|14346.5|14349|14347.5|14349.1|14347.5|14349|14346.5|97
1655803910000|2022-06-21 09:31:50|||||||||6
1655803920000|2022-06-21 09:32:00|14348|14346.5|14347.2|14345.7|14349|14347.5|14347|14345.5|135
1655803930000|2022-06-21 09:32:10|14347|14345.5|14344|14342.5|14347|14345.5|14344|14342.5|117
1655803940000|2022-06-21 09:32:20|14345|14343.5|14345|14343.5|14345|14343.5|14344|14342.5|385
1655803950000|2022-06-21 09:32:30|14344.9|14343.4|14346|14344.5|14346.1|14344.5|14344.9|14343.4|293
1655803960000|2022-06-21 09:32:40|||||||||19
1655803970000|2022-06-21 09:32:50|14345.2|14343.7|14346|14344.5|14346|14344.5|14345|14343.5|8
1655803980000|2022-06-21 09:33:00|14347|14343.5|14347|14345.5|14347|14345.5|14347|14343.5|79
1655803990000|2022-06-21 09:33:10|14347.2|14345.7|14348|14346.5|14349|14347.5|14347.2|14345.7|74
1655804000000|2022-06-21 09:33:20|14348.9|14347.4|14350|14348.5|14351|14348.6|14348.9|14346.5|49
1655804010000|2022-06-21 09:33:30|14349.2|14347.7|14349|14347.5|14349.2|14347.7|14349|14347.5|144
1655804020000|2022-06-21 09:33:40|14348|14346.5|14348|14346.5|14348|14346.5|14348|14346.5|3
1655804030000|2022-06-21 09:33:50|||||||||198
1655804040000|2022-06-21 09:34:00|14349|14347.5|14348|14346.5|14349|14347.5|14347|14345.5|77
1655804050000|2022-06-21 09:34:10|14349|14347.5|14350|14348.5|14350|14348.5|14349|14347.5|128
1655804060000|2022-06-21 09:34:20|14350.8|14347.5|14352|14350.5|14352|14350.5|14350.8|14347.5|142
1655804070000|2022-06-21 09:34:30|14352.2|14350.7|14352|14350.5|14353|14351.5|14352|14349.6|143
1655804080000|2022-06-21 09:34:40|14352.2|14350.7|14352|14350.5|14353|14351.5|14352|14350.5|111
1655804090000|2022-06-21 09:34:50|14353|14351.5|14352|14350.5|14353|14351.5|14351.2|14349.7|103
1655804100000|2022-06-21 09:35:00|||||||||31
1655804110000|2022-06-21 09:35:10|14352.9|14351.4|14352|14350.5|14353|14351.5|14352|14350.5|402
1655804120000|2022-06-21 09:35:20|||||||||342
1655804130000|2022-06-21 09:35:30|14353|14351.5|14350|14348.5|14353|14351.5|14350|14348.5|150
1655804140000|2022-06-21 09:35:40|14351|14349.5|14350|14348.5|14351|14349.5|14348|14346.5|19
1655804150000|2022-06-21 09:35:50|14350.1|14347.6|14351|14349.5|14351|14349.5|14350|14347.6|171
1655804160000|2022-06-21 09:36:00|14350|14348.5|14350.1|14347.6|14350.1|14348.5|14349|14347.4|185
1655804170000|2022-06-21 09:36:10|14350|14347.5|14348|14346.5|14350|14347.6|14347|14345.5|30
1655804180000|2022-06-21 09:36:20|14348.2|14346.7|14348|14346.5|14349|14347.5|14348|14346.5|37
1655804190000|2022-06-21 09:36:30|14348.1|14346.6|14348|14346.5|14349|14347.5|14348|14346.5|149
1655804200000|2022-06-21 09:36:40|||||||||1
1655804210000|2022-06-21 09:36:50|14349|14347.5|14348|14346.5|14349|14347.5|14348|14346.5|97
1655804220000|2022-06-21 09:37:00|14348.9|14347.4|14348|14346.5|14349|14347.5|14348|14346.5|64
1655804230000|2022-06-21 09:37:10|14349|14347.5|14347|14345.5|14349|14347.5|14347|14345.5|124
1655804240000|2022-06-21 09:37:20|14348|14346.5|14349|14347.5|14350|14347.5|14347|14345.5|340
1655804250000|2022-06-21 09:37:30|14348|14346.5|14348|14346.5|14349|14347.5|14348|14346.5|46
1655804260000|2022-06-21 09:37:40|14347|14345.5|14348.1|14346.6|14349|14347.5|14347|14345.5|188
1655804270000|2022-06-21 09:37:50|14348|14346.5|14349|14347.5|14349|14347.5|14347|14345.5|14
1655804280000|2022-06-21 09:38:00|14348.2|14346.7|14348|14346.5|14348.2|14346.7|14348|14346.5|87
1655804290000|2022-06-21 09:38:10|||||||||32
1655804300000|2022-06-21 09:38:20|||||||||2
1655804310000|2022-06-21 09:38:30|14349|14347.5|14350|14348.5|14350|14348.5|14349|14347.5|104
1655804320000|2022-06-21 09:38:40|14351|14349.5|14351|14349.5|14352.1|14350.5|14351|14349.5|42
1655804330000|2022-06-21 09:38:50|||||||||14
1655804340000|2022-06-21 09:39:00|14353|14351.5|14351|14348.5|14353|14351.5|14350|14348.5|46
1655804350000|2022-06-21 09:39:10|14350.9|14349.4|14349|14347.5|14351.1|14349.4|14349|14347.5|12
1655804360000|2022-06-21 09:39:20|14349.2|14347.7|14346|14344.5|14349.2|14347.7|14346|14344.5|302
1655804370000|2022-06-21 09:39:30|14345|14343.5|14344|14342.5|14345|14343.5|14344|14342.5|35
1655804380000|2022-06-21 09:39:40|14343|14341.5|14344.1|14342.6|14345|14342.6|14343|14341.5|135
1655804390000|2022-06-21 09:39:50|14344|14342.5|14344|14341.5|14345|14343.5|14344|14341.5|109
1655804400000|2022-06-21 09:40:00|14343|14342.5|14344|14342.5|14344|14342.5|14343|14341.5|327
1655804410000|2022-06-21 09:40:10|||||||||7
1655804420000|2022-06-21 09:40:20|14343|14341.5|14344|14342.5|14344|14342.5|14343|14341.5|49
1655804430000|2022-06-21 09:40:30|14343|14341.5|14343|14341.5|14344|14342.4|14342|14340.5|64
1655804440000|2022-06-21 09:40:40|14344|14342.5|14343|14341.5|14344|14342.5|14343|14340.5|566
1655804450000|2022-06-21 09:40:50|14342|14340.5|14347|14345.5|14347|14345.5|14342|14340.4|262
1655804460000|2022-06-21 09:41:00|14348|14346.5|14346|14344.5|14348|14346.5|14346|14344.5|47
1655804470000|2022-06-21 09:41:10|14345.2|14343.7|14345|14343.5|14346|14344.5|14345|14343.5|29
1655804480000|2022-06-21 09:41:20|14344|14342.5|14344|14342.5|14344|14342.5|14344|14342.5|40
1655804490000|2022-06-21 09:41:30|14344.9|14342.4|14345|14342.5|14345|14342.5|14344|14342.4|366
1655804500000|2022-06-21 09:41:40|14344.1|14343.5|14343|14340.5|14344.1|14343.5|14342|14340.5|96
1655804510000|2022-06-21 09:41:50|14342|14340.6|14343|14340.5|14343.4|14341.4|14342|14340.5|61
1655804520000|2022-06-21 09:42:00|14342.9|14341.4|14345|14342.5|14345|14343.5|14342.9|14340.5|47
1655804530000|2022-06-21 09:42:10|14345.1|14342.6|14345|14342.5|14345.1|14342.6|14345|14342.5|66
1655804540000|2022-06-21 09:42:20|14345.1|14343.5|14346|14344.5|14346|14344.5|14345.1|14343.5|87
1655804550000|2022-06-21 09:42:30|14345|14343.5|14344|14342.5|14345|14343.5|14344|14342.5|38
1655804560000|2022-06-21 09:42:40|14345|14343.5|14344|14342.5|14345|14343.5|14344|14342.5|17
1655804570000|2022-06-21 09:42:50|||||||||32
1655804580000|2022-06-21 09:43:00|14344.9|14343.4|14346|14344.5|14347|14345.5|14344.9|14343.4|137
1655804590000|2022-06-21 09:43:10|14347|14345.5|14348|14346.5|14348|14346.5|14347|14345.5|45
1655804600000|2022-06-21 09:43:20|14348.1|14346.6|14348|14346.5|14349|14346.6|14348|14346.5|93
1655804610000|2022-06-21 09:43:30|14347|14345.5|14345|14343.5|14347.9|14346.4|14345|14343.5|62
1655804620000|2022-06-21 09:43:40|14346|14344.5|14346|14344.5|14346.4|14344.5|14345|14343.5|34
1655804630000|2022-06-21 09:43:50|14347.9|14345.4|14347.1|14345.6|14348|14345.6|14347.1|14345.4|8
1655804640000|2022-06-21 09:44:00|14348|14345.5|14345|14343.5|14348|14345.5|14345|14343.5|148
1655804650000|2022-06-21 09:44:10|14344|14342.5|14345|14343.5|14345|14343.5|14344|14342.5|93
1655804660000|2022-06-21 09:44:20|14344|14342.5|14346|14343.5|14346|14344.5|14344|14342.4|76
1655804670000|2022-06-21 09:44:30|14345|14344.5|14346|14344.5|14346|14344.5|14345|14343.5|10
1655804680000|2022-06-21 09:44:40|14345|14343.5|14345|14343.5|14345|14343.5|14345|14343.5|91
1655804690000|2022-06-21 09:44:50|14343|14341.5|14344|14341.5|14344|14342.4|14343|14341.4|433
1655804700000|2022-06-21 09:45:00|14344.1|14342.5|14345|14343.5|14345|14343.5|14344|14341.6|75
1655804710000|2022-06-21 09:45:10|14346|14344.5|14343|14341.5|14346|14344.5|14343|14341.5|382
1655804720000|2022-06-21 09:45:20|14344|14342.4|14345|14343.5|14345|14343.5|14343|14341.5|93
1655804730000|2022-06-21 09:45:30|14345.9|14344.4|14347|14344.5|14347|14345.5|14345.9|14344.4|118
1655804740000|2022-06-21 09:45:40|14346|14345.5|14347|14345.5|14347|14345.5|14346|14345.5|120
1655804750000|2022-06-21 09:45:50|14348|14346.5|14354|14352.5|14354|14352.5|14348|14346.5|96
1655804760000|2022-06-21 09:46:00|14354.9|14352.4|14354|14352.5|14355|14353.5|14353|14351.5|204
1655804770000|2022-06-21 09:46:10|14353.9|14352.4|14355|14353.5|14355|14353.5|14353.9|14352.4|21
1655804780000|2022-06-21 09:46:20|14354|14352.5|14355|14353.5|14355|14353.5|14354|14352.5|54
1655804790000|2022-06-21 09:46:30|14354.9|14352.5|14356|14353.5|14357|14355.5|14354|14352.5|292
1655804800000|2022-06-21 09:46:40|14355|14353.6|14356|14354.5|14356|14354.5|14355|14353.4|305
1655804810000|2022-06-21 09:46:50|14357|14353.7|14354|14352.5|14357|14354.5|14354|14352.5|178
1655804820000|2022-06-21 09:47:00|14353|14351.5|14352|14350.5|14354|14352.5|14352|14350.5|162
1655804830000|2022-06-21 09:47:10||14349.5||14350.5||14350.5||14349.5|31
1655804840000|2022-06-21 09:47:20|14353|14349.5|14353|14351.5|14353.1|14351.5|14352.1|14349.5|96
1655804850000|2022-06-21 09:47:30|14352|14350.5|14352|14350.5|14353|14351.5|14351.9|14349.5|52
1655804860000|2022-06-21 09:47:40|14353|14351.5|14352|14350.5|14353|14351.5|14352|14350.5|48
1655804870000|2022-06-21 09:47:50|14352.1|14350.6|14354|14352.5|14354.1|14352.5|14352.1|14350.6|23
1655804880000|2022-06-21 09:48:00|14353|14351.5|14353|14351.5|14353|14351.5|14353|14351.5|65
1655804890000|2022-06-21 09:48:10|14352|14350.5|14353|14351.5|14353|14351.5|14352|14350.5|36
1655804900000|2022-06-21 09:48:20|14354|14352.5|14353|14350.5|14354|14352.5|14352|14350.5|64
1655804910000|2022-06-21 09:48:30|14352|14349.5|14351|14349.5|14352|14349.5|14351|14349.5|183
1655804920000|2022-06-21 09:48:40|14350|14348.5|14350|14348.5|14350|14348.5|14350|14348.5|46
1655804930000|2022-06-21 09:48:50|14349|14347.5|14349|14347.5|14349.1|14347.5|14348|14346.5|36
1655804940000|2022-06-21 09:49:00|14349.9|14347.4|14348|14346.5|14349.9|14347.5|14348|14346.5|105
1655804950000|2022-06-21 09:49:10|14348.9|14347.4|14349|14347.5|14349.1|14347.5|14348.9|14346.5|24
1655804960000|2022-06-21 09:49:20|14348.1|14346.5|14347|14345.5|14348.1|14346.6|14347|14345.5|20
1655804970000|2022-06-21 09:49:30|||||||||75
1655804980000|2022-06-21 09:49:40|14348|14346.5|14347|14345.5|14348|14346.5|14347|14345.5|80
1655804990000|2022-06-21 09:49:50|||||||||5
1655805000000|2022-06-21 09:50:00|14348|14346.5|14348|14346.5|14348|14346.5|14348|14346.5|25
1655805010000|2022-06-21 09:50:10|||||||||3
1655805020000|2022-06-21 09:50:20|14347|14345.5|14345|14343.5|14347|14345.5|14345|14343.5|71
1655805030000|2022-06-21 09:50:30|14346|14344.5|14346|14344.5|14346|14344.5|14346|14344.5|24
1655805040000|2022-06-21 09:50:40|14347|14345.5|14346|14344.5|14347|14345.5|14346|14344.5|142
1655805050000|2022-06-21 09:50:50|14347|14345.5|14346|14344.5|14347|14345.5|14346|14344.4|334
1655805060000|2022-06-21 09:51:00|14347|14345.5|14346|14344.5|14347|14345.5|14346|14344.5|43
1655805070000|2022-06-21 09:51:10|14345.1|14343.6|14345|14343.5|14345.1|14343.6|14345|14343.5|320
1655805080000|2022-06-21 09:51:20|14346|14344.5|14345|14343.5|14346|14344.5|14344|14342.5|109
1655805090000|2022-06-21 09:51:30|14345.9|14344.4|14345|14343.5|14345.9|14344.4|14345|14343.5|56
1655805100000|2022-06-21 09:51:40|14344.1|14342.5|14343|14340.5|14344.1|14342.6|14342|14340.5|262
1655805110000|2022-06-21 09:51:50|14342|14339.5|14340|14338.5|14342|14339.5|14339|14337.5|158
1655805120000|2022-06-21 09:52:00|14339.9|14337.5|14340|14338.5|14341.1|14339.5|14339.9|14337.5|59
1655805130000|2022-06-21 09:52:10|14341|14339.5|14341|14339.5|14341|14339.5|14339|14337.5|297
1655805140000|2022-06-21 09:52:20|14340.8|14339.3|14342|14339.5|14342|14340.5|14340|14338.5|36
1655805150000|2022-06-21 09:52:30|14343|14340.5|14344|14342.5|14344|14342.5|14343|14340.5|108
1655805160000|2022-06-21 09:52:40|14343.8|14342.3|14344|14342.5|14344|14342.5|14343|14341.5|67
1655805170000|2022-06-21 09:52:50|14343|14341.5|14342|14340.5|14343|14341.5|14342|14340.5|17
1655805180000|2022-06-21 09:53:00|14343|14341.5|14341|14339.5|14344.1|14342.5|14341|14339.5|73
1655805190000|2022-06-21 09:53:10|14341.8|14340.3|14342|14340.5|14342|14340.5|14341.8|14340.3|133
1655805200000|2022-06-21 09:53:20|14342.8|14341.3|14344|14342.5|14344|14342.5|14342.8|14341.3|232
1655805210000|2022-06-21 09:53:30|||||||||51
1655805220000|2022-06-21 09:53:40|14345|14342.6|14344|14342.5|14345|14343.5|14344|14342.5|86
1655805240000|2022-06-21 09:54:00|14345|14343.5|14345|14343.5|14345|14343.5|14345|14343.5|48
1655805250000|2022-06-21 09:54:10|14343.8|14342.3|14344|14342.5|14344|14342.5|14343|14341.5|396
1655805260000|2022-06-21 09:54:20|14343.9|14342.4|14345|14343.5|14345|14343.5|14343|14341.5|107
1655805270000|2022-06-21 09:54:30|14344|14342.5|14344|14342.5|14345|14343.5|14344|14342.5|102
1655805280000|2022-06-21 09:54:40|14343|14341.5|14343|14341.5|14343|14341.5|14343|14341.5|7
1655805290000|2022-06-21 09:54:50|14343.1|14341.6|14345|14343.5|14345|14343.5|14343|14341.5|170
1655805300000|2022-06-21 09:55:00|14345.1|14343.6|14344|14342.5|14345.1|14343.6|14344|14342.5|131
1655805310000|2022-06-21 09:55:10|14343|14341.5|14342|14340.5|14343|14341.5|14342|14340.5|115
1655805320000|2022-06-21 09:55:20|14341|14339.5|14341|14339.5|14342|14340.5|14340|14338.5|83
1655805330000|2022-06-21 09:55:30|14340|14338.5|14340|14338.5|14340|14338.5|14340|14338.5|40
1655805340000|2022-06-21 09:55:40|14339.8|14338.3|14340|14337.5|14340|14338.5|14339|14337.5|178
1655805350000|2022-06-21 09:55:50|14339|14338.5|14339|14337.5|14339|14338.5|14339|14337.5|73
1655805360000|2022-06-21 09:56:00|14338|14336.5|14338|14336.5|14339|14337.5|14338|14336.5|140
1655805370000|2022-06-21 09:56:10|14337|14335.5|14337|14335.5|14337.1|14335.5|14337|14334.6|138
1655805380000|2022-06-21 09:56:20|14338|14336.5|14337|14335.5|14339|14336.6|14337|14335.5|342
1655805390000|2022-06-21 09:56:30|14336|14334.5|14336|14334.5|14336|14334.5|14335|14333.5|117
1655805400000|2022-06-21 09:56:40|14335.1|14333.6|14333|14331.5|14336|14334.5|14332|14330.5|450
1655805410000|2022-06-21 09:56:50|14334|14332.5|14334|14332.5|14334|14332.5|14334|14332.5|13
1655805420000|2022-06-21 09:57:00|14333|14331.5|14331|14329.5|14334|14332.5|14331|14329.5|170
1655805430000|2022-06-21 09:57:10|14332|14330.5|14331|14329.5|14332|14330.5|14331|14329.5|52
1655805440000|2022-06-21 09:57:20|14332|14330.5|14330|14328.5|14332|14330.5|14330|14328.5|282
1655805450000|2022-06-21 09:57:30|14329|14327.5|14329|14327.5|14329.1|14327.5|14328.1|14326.6|470
1655805460000|2022-06-21 09:57:40|14328.1|14326.6|14328.1|14326.6|14328.1|14326.6|14328.1|14326.6|118
1655805470000|2022-06-21 09:57:50|14328|14326.5|14327.1|14325.6|14328.1|14326.6|14327.1|14325.6|263
1655805480000|2022-06-21 09:58:00|14328.1|14326.6|14328.1|14326.6|14329.1|14326.6|14328.1|14326.5|108
1655805490000|2022-06-21 09:58:10|14329|14327.5|14329|14327.5|14329.1|14327.5|14328.1|14326.6|41
1655805500000|2022-06-21 09:58:20|14330|14328.5|14327.1|14325.6|14330|14328.5|14327.1|14325.6|61
1655805510000|2022-06-21 09:58:30|14328.1|14326.5|14327.1|14325.6|14328.1|14326.5|14327.1|14325.6|198
1655805520000|2022-06-21 09:58:40|14328.1|14326.6|14329|14327.5|14329.1|14327.5|14328.1|14326.6|74
1655805530000|2022-06-21 09:58:50|14328.1|14326.5|14329.1|14326.6|14329.1|14326.6|14326.2|14324.7|724
1655805540000|2022-06-21 09:59:00|14328.1|14325.7|14329|14327.5|14329|14327.5|14327.1|14325.6|394
1655805550000|2022-06-21 09:59:10|14330|14328.5|14329|14327.5|14331|14329.5|14329|14327.5|88
1655805560000|2022-06-21 09:59:20|14328.1|14326.6|14329|14327.5|14329.1|14327.5|14328.1|14326.6|177
1655805570000|2022-06-21 09:59:30|14328.1|14326.6|14329|14327.5|14329|14327.5|14328|14326.5|221
1655805580000|2022-06-21 09:59:40|14329.9|14328.4|14329|14327.5|14330|14328.5|14329|14327.5|7
1655805590000|2022-06-21 09:59:50|14329.9|14328.4|14329|14327.5|14330|14328.5|14329|14327.5|10
1655805600000|2022-06-21 10:00:00|14328|14326.5|14331|14329.5|14332|14330.5|14328|14326.5|123
1655805610000|2022-06-21 10:00:10|14331.8|14330.3|14331|14329.5|14332|14330.5|14331|14329.5|140
1655805620000|2022-06-21 10:00:20|14330.1|14328.6|14331|14329.5|14332|14330.5|14330.1|14328.4|135
1655805630000|2022-06-21 10:00:30|||||||||1
1655805640000|2022-06-21 10:00:40|14329|14327.5|14328|14326.5|14329|14327.5|14327.1|14325.6|28
1655805650000|2022-06-21 10:00:50|14329|14327.5|14328|14326.5|14329|14327.5|14328|14325.6|247
1655805660000|2022-06-21 10:01:00|14328.1|14325.6|14327.1|14325.6|14328.1|14326.5|14327.1|14324.7|64
1655805670000|2022-06-21 10:01:10|14327.2|14324.7|14328|14326.5|14328|14326.5|14326.2|14324.7|40
1655805680000|2022-06-21 10:01:20|14328.1|14325.6|14326.2|14324.7|14328.1|14326.5|14326.2|14324.7|132
1655805690000|2022-06-21 10:01:30|14327.1|14324.6|14327.1|14325.6|14327.2|14325.6|14326.2|14324.6|11
1655805700000|2022-06-21 10:01:40|14326.2|14324.7|14327.1|14325.6|14327.2|14325.6|14326.2|14324.7|119
1655805710000|2022-06-21 10:01:50|14326.3|14324.8|14327.1|14325.6|14327.2|14325.6|14326.2|14324.6|102
1655805720000|2022-06-21 10:02:00|14328|14325.5|14327.1|14325.6|14328.1|14326.5|14327|14324.7|186
1655805730000|2022-06-21 10:02:10|14327|14325.5|14325.3|14323.8|14327|14325.5|14325.3|14323.8|118
1655805740000|2022-06-21 10:02:20|14326.2|14324.7|14326.2|14324.7|14326.2|14324.7|14325.3|14323.8|219
1655805750000|2022-06-21 10:02:30|14325.3|14323.8|14323.4|14321.9|14325.3|14323.8|14323.4|14321.9|106
1655805760000|2022-06-21 10:02:40|14324.4||14323.4||14324.4||14323.4||41
1655805770000|2022-06-21 10:02:50|14324.4||14323.4||14324.4||14323.4||55
1655805780000|2022-06-21 10:03:00|14323.5|14321|14323.4|14321.9|14324.4|14322|14322.6|14321|77
1655805790000|2022-06-21 10:03:10|14323.3|14321.8|14323.4|14321.9|14324.4|14322.8|14323.3|14321.8|167
1655805800000|2022-06-21 10:03:20|||||||||43
1655805810000|2022-06-21 10:03:30|14323.5|14322|14324.3|14322.8|14325.3|14323.8|14323.4|14321.9|110
1655805820000|2022-06-21 10:03:40|14323.5|14322|14324.3|14322.8|14325.3|14323.8|14323.4|14321.9|194
1655805830000|2022-06-21 10:03:50|14323.4|14321.9|14324.3|14322.8|14324.3|14322.8|14323.4|14321.9|21
1655805840000|2022-06-21 10:04:00|14323.4|14321.9|14323.4|14321.9|14323.4|14321.9|14323.4|14321.9|127
1655805850000|2022-06-21 10:04:10|||||||||1501
1655805860000|2022-06-21 10:04:20|14323.5|14321|14321.6|14320.1|14323.5|14321|14321.6|14320.1|429
1655805870000|2022-06-21 10:04:30|14322.5|14321|14321.6|14320.1|14322.6|14321.1|14321.6|14320.1|87
1655805880000|2022-06-21 10:04:40|14322.6|14321|14322.5|14321|14322.6|14321|14321.6|14320.1|76
1655805890000|2022-06-21 10:04:50|14323.5|14321.9|14322.5|14321|14323.5|14321.9|14322.5|14321|108
1655805900000|2022-06-21 10:05:00|14323.5|14321.9|14324.3|14322.8|14324.4|14322.8|14323.4|14321.9|242
1655805910000|2022-06-21 10:05:10|14324.4|14322.9|14325.3|14323.8|14325.3|14323.8|14324.3|14322.8|54
1655805920000|2022-06-21 10:05:20|14326.3|14324.7|14323.4|14321.9|14326.3|14324.7|14323.4|14321.9|139
1655805930000|2022-06-21 10:05:30|14324.3|14322.8|14324.3|14322.8|14324.4|14322.8|14323.4|14321.9|147
1655805940000|2022-06-21 10:05:40|14323.4|14321.9|14323.4|14321.9|14323.4|14321.9|14323.4|14321.9|100
1655805950000|2022-06-21 10:05:50|14324.3|14322.8|14324.3|14322.8|14324.3|14322.8|14324.3|14322.8|3
1655805960000|2022-06-21 10:06:00|14325.3|14323.8|14323.4|14321.9|14325.3|14323.8|14323.4|14321.9|113
1655805970000|2022-06-21 10:06:10|14322.5|14321|14322.5|14321|14322.5|14321|14322.5|14321|5
1655805980000|2022-06-21 10:06:20|14323.4|14321.9|14325.3|14323.8|14325.3|14323.8|14323.4|14321.9|50
1655805990000|2022-06-21 10:06:30|14326.2|14324.7|14326.2|14324.7|14326.2|14324.7|14325.3|14323.8|189
1655806000000|2022-06-21 10:06:40|14325.3|14323.8|14326.2|14324.7|14326.3|14324.7|14325.3|14323.8|113
1655806010000|2022-06-21 10:06:50|14327.2|14325.6|14327.1|14325.6|14327.2|14325.6|14327.1|14325.6|39
1655806020000|2022-06-21 10:07:00|||||||||8
1655806030000|2022-06-21 10:07:10|14328.1|14326.5|14325.3|14323.8|14328.1|14326.5|14325.3|14323.8|102
1655806040000|2022-06-21 10:07:20|||||||||14
1655806050000|2022-06-21 10:07:30|14324.3|14322.8|14324.3|14322.8|14324.3|14322.8|14323.4|14321.9|53
1655806060000|2022-06-21 10:07:40|14323.5|14322|14323.4|14321.9|14324.4|14322.8|14322.5|14321|101
1655806070000|2022-06-21 10:07:50|14323.5|14321|14324.3|14322.8|14324.4|14322.8|14322.5|14321|56
1655806080000|2022-06-21 10:08:00|14325.3|14322.9|14323.4|14321.9|14325.3|14323.8|14323.4|14321.9|123
1655806090000|2022-06-21 10:08:10|14324.3|14322.8|14325.3|14322.8|14325.3|14322.8|14324.3|14322.8|908
1655806100000|2022-06-21 10:08:20|14326.2|14323.8|14326.3|14323.8|14326.3|14324.7|14325.3|14323.8|30
1655806110000|2022-06-21 10:08:30|14326.2|14324.7|14327.2|14324.7|14327.2|14324.7|14326.2|14324.7|10
1655806120000|2022-06-21 10:08:40|14326.3|14324.8|14328|14326.5|14329|14327.5|14326.2|14324.7|92
1655806130000|2022-06-21 10:08:50|14329|14327.5|14329|14327.5|14330|14328.5|14329|14327.5|295
1655806140000|2022-06-21 10:09:00|14330|14328.5|14332|14330.5|14332|14330.5|14330|14328.5|73
1655806150000|2022-06-21 10:09:10|14333|14331.5|14334|14332.5|14334|14332.5|14333|14331.5|247
1655806160000|2022-06-21 10:09:20|14333.1|14331.6|14333|14331.5|14334|14332.5|14333|14331.4|35
1655806170000|2022-06-21 10:09:30|14332|14330.5|14333|14331.5|14334|14332.5|14332|14330.5|154
1655806180000|2022-06-21 10:09:40|14332.1|14330.6|14332|14330.5|14333|14330.6|14332|14330.5|71
1655806190000|2022-06-21 10:09:50|14332.8|14331.3|14333|14331.5|14334|14332.5|14332.8|14330.5|46
1655806200000|2022-06-21 10:10:00|||||||||4
1655806210000|2022-06-21 10:10:10|14334|14332.5|14333|14331.5|14334|14332.5|14333|14331.5|1560
1655806220000|2022-06-21 10:10:20|||||||||6
1655806230000|2022-06-21 10:10:30|14332.8|14331.3|14332|14330.5|14332.8|14331.3|14330.8|14328.5|182
1655806240000|2022-06-21 10:10:40|14331|14329.5|14331|14328.5|14332|14330.5|14331|14328.5|223
1655806250000|2022-06-21 10:10:50|14330|14329.5|14327.1|14325.6|14330|14329.5|14327.1|14325.6|280
1655806260000|2022-06-21 10:11:00|14328.1|14326.5|14329|14327.5|14329|14327.5|14328|14326.5|29
1655806270000|2022-06-21 10:11:10|14328|14326.5|14328|14326.5|14329|14327.5|14328|14326.5|54
1655806280000|2022-06-21 10:11:20|14327.1|14325.6|14327.1|14325.6|14327.1|14325.6|14327.1|14325.6|16
1655806290000|2022-06-21 10:11:30|14326.2|14323.7|14323.4|14321.9|14326.2|14323.7|14323.4|14321.9|250
1655806300000|2022-06-21 10:11:40|14321.5|14320|14320.6|14319.1|14322.5|14321|14320.6|14319|343
1655806310000|2022-06-21 10:11:50|14320.7|14319.2|14321.5|14320|14321.6|14320|14320.6|14319.1|143
1655806320000|2022-06-21 10:12:00|14321.6|14319.1|14322.5|14321|14323.5|14321.9|14320.6|14319.1|201
1655806330000|2022-06-21 10:12:10|14321.5|14320|14323.5|14321|14323.5|14321.8|14321.5|14320|41
1655806340000|2022-06-21 10:12:20|14323.4|14321.9|14320.6|14319.1|14323.4|14321.9|14320.6|14319.1|55
1655806350000|2022-06-21 10:12:30|14321.6|14320|14319.7|14318.2|14321.6|14320|14318.8|14317.3|368
1655806360000|2022-06-21 10:12:40|14319.8|14317.3|14320.6|14319.1|14320.6|14319.1|14319.7|14317.3|80
1655806370000|2022-06-21 10:12:50|14321.5|14319|14320.6|14319.1|14321.6|14320|14320.6|14319|43
1655806380000|2022-06-21 10:13:00|14321.5|14320|14321.6|14319.1|14321.6|14320|14320.6|14319|68
1655806390000|2022-06-21 10:13:10|14321.5|14320|14321.5|14320|14321.5|14320|14321.5|14320|7
1655806400000|2022-06-21 10:13:20|14322.5|14321|14321.5|14320|14322.5|14321|14321.5|14320|202
1655806410000|2022-06-21 10:13:30|14322.5|14321|14324.3|14322.8|14324.3|14322.8|14322.5|14321|216
1655806420000|2022-06-21 10:13:40|14325.2|14323.7|14323.4|14321.9|14325.2|14323.7|14323.4|14321.9|100
1655806430000|2022-06-21 10:13:50|14322.5|14321|14321.5|14320|14323.5|14321|14321.5|14320|30
1655806440000|2022-06-21 10:14:00|14320.6|14319.1|14318.7|14317.2|14320.6|14319.1|14318.7|14317.2|211
1655806450000|2022-06-21 10:14:10|14317.8|14316.3|14318.7|14317.2|14318.8|14317.3|14317.8|14316.3|141
1655806460000|2022-06-21 10:14:20|14317.8|14316.3|14319.7|14318.2|14319.7|14318.2|14317.8|14316.3|133
1655806470000|2022-06-21 10:14:30|14318.8|14317.3|14319.7|14318.2|14319.7|14318.2|14318.8|14317.3|49
1655806480000|2022-06-21 10:14:40|14320.5|14319|14320.6|14319.1|14322.5|14320|14320.5|14319|113
1655806490000|2022-06-21 10:14:50|14319.7|14318.2|14319.7|14318.2|14320.6|14319.1|14318.8|14317.3|195
1655806500000|2022-06-21 10:15:00|14318.8|14317.3|14320.6|14319.1|14320.6|14319.1|14318.8|14317.3|53
1655806510000|2022-06-21 10:15:10|14320.7|14319.2|14321.5|14320|14322.5|14320|14320.6|14319.1|69
1655806520000|2022-06-21 10:15:20|14322.5|14321|14323.4|14321.9|14323.5|14321.9|14322.5|14321|92
1655806530000|2022-06-21 10:15:30|14322.5|14321|14322.5|14321|14323.5|14321|14322.4|14320.9|1295
1655806540000|2022-06-21 10:15:40|14321.5|14320|14323.4|14321.9|14323.4|14321.9|14321.5|14320|38
1655806550000|2022-06-21 10:15:50|14322.5|14321|14321.6|14319.1|14322.5|14321|14320.6|14319.1|46
1655806560000|2022-06-21 10:16:00|14320.6|14318.2|14318.8|14317.3|14320.7|14319.1|14318.8|14317.3|252
1655806570000|2022-06-21 10:16:10|14319.6|14318.1|14319.8|14318.3|14320.7|14319.1|14319.6|14317.3|79
1655806580000|2022-06-21 10:16:20|14320.7|14318.2|14318.8|14317.3|14320.7|14318.2|14318.8|14317.2|103
1655806590000|2022-06-21 10:16:30|14319.7|14318.2|14319.7|14318.2|14320.6|14319.1|14319.7|14318.2|240
1655806600000|2022-06-21 10:16:40|14320.6|14319.1|14318.7|14317.2|14320.6|14319.1|14318.7|14317.2|34
1655806610000|2022-06-21 10:16:50|14319.7|14318.2|14319.7|14318.2|14319.7|14318.2|14319.7|14318.2|44
1655806620000|2022-06-21 10:17:00|14320.6|14319.1|14320.6|14319.1|14321.6|14319.2|14319.7|14318.2|65
1655806630000|2022-06-21 10:17:10|14321.5|14320|14323.5|14321|14323.5|14321|14320.6|14319.1|155
1655806640000|2022-06-21 10:17:20|14323.4|14321.9|14322.5|14321|14323.5|14321.9|14322.5|14321|16
1655806650000|2022-06-21 10:17:30|14323.4|14321.9|14322.5|14321|14323.4|14321.9|14322.5|14321|56
1655806660000|2022-06-21 10:17:40|14321.5|14320|14322.5|14321|14322.5|14321|14321.5|14320|29
1655806670000|2022-06-21 10:17:50|14321.5|14320|14320.6|14319.1|14322.5|14321|14320.6|14319.1|145
1655806680000|2022-06-21 10:18:00|14321.5|14320|14323.5|14321|14323.5|14321|14321.5|14320|65
1655806690000|2022-06-21 10:18:10|14322.5|14321.9|14323.4|14321.9|14323.4|14321.9|14322.5|14321.9|58
1655806700000|2022-06-21 10:18:20|14322.5|14321|14321.5|14320|14323.5|14321.9|14321.5|14320|132
1655806710000|2022-06-21 10:18:30|14321.6|14319.1|14319.7|14318.2|14321.6|14320|14319.7|14318.2|110
1655806720000|2022-06-21 10:18:40|14318.7|14317.2|14318.7|14317.2|14318.7|14317.2|14318.7|14317.2|135
1655806730000|2022-06-21 10:18:50|14318.8|14316.3|14316.9|14315.4|14318.8|14316.3|14316.9|14315.4|389
1655806740000|2022-06-21 10:19:00|14317.9|14316.3|14318.8|14316.3|14319.7|14317.3|14316.9|14315.4|104
1655806750000|2022-06-21 10:19:10|14317.9|14316.4|14316.9|14315.4|14317.9|14316.4|14316.9|14315.4|73
1655806760000|2022-06-21 10:19:20|14316|14314.5|14315|14313.5|14316|14314.5|14315|14313.5|111
1655806770000|2022-06-21 10:19:30|14316|14312.6|14313.2|14310.7|14316|14314.5|14312.3|14310.7|216
1655806780000|2022-06-21 10:19:40|14312.3|14311.7|14316.9|14315.4|14316.9|14315.4|14312.3|14310.8|235
1655806790000|2022-06-21 10:19:50|14316|14314.5|14316|14314.5|14316.9|14315.4|14315|14313.5|102
1655806800000|2022-06-21 10:20:00|14316.9|14315.4|14316|14314.5|14316.9|14315.4|14316|14314.5|28
1655806810000|2022-06-21 10:20:10|14315|14313.5|14315|14313.5|14316|14313.5|14314.1|14312.6|76
1655806820000|2022-06-21 10:20:20|14315.9|14314.4|14316|14314.5|14316|14314.5|14314.1|14312.6|152
1655806830000|2022-06-21 10:20:30|14316.9|14315.4|14318.7|14317.2|14318.7|14317.2|14316.9|14315.4|27
1655806840000|2022-06-21 10:20:40|14319.7|14318.2|14317.8|14316.3|14319.7|14318.2|14317.8|14316.3|89
1655806850000|2022-06-21 10:20:50|14317|14315.5|14317.8|14316.3|14317.9|14316.3|14317|14315.4|38
1655806860000|2022-06-21 10:21:00|14316.9|14315.4|14316|14314.5|14317.9|14316.3|14315|14313.5|62
1655806870000|2022-06-21 10:21:10|14315.9|14314.4|14314.1|14312.6|14316|14314.4|14313.2|14311.6|95
1655806880000|2022-06-21 10:21:20|14314.2|14311.7|14315.1|14312.6|14315.1|14313.5|14313.2|14311.7|119
1655806890000|2022-06-21 10:21:30|14315|14313.5|14315.1|14313.6|14316|14314.5|14315|14313.5|88
1655806900000|2022-06-21 10:21:40|14316|14314.5|14316|14313.5|14316|14314.5|14315|14313.5|96
1655806910000|2022-06-21 10:21:50|14316.9|14314.5|14316.9|14315.4|14317.8|14316.3|14316.9|14314.5|146
1655806920000|2022-06-21 10:22:00|14317.8|14315.3|14316|14314.5|14317.8|14316.3|14315|14313.5|238
1655806930000|2022-06-21 10:22:10|14316.9|14315.4|14318.7|14317.2|14318.8|14317.2|14316.9|14315.4|163
1655806940000|2022-06-21 10:22:20|14318.8|14317.3|14319.7|14318.2|14319.7|14318.2|14318.8|14317.3|68
1655806950000|2022-06-21 10:22:30|14320.6|14319.1|14321.5|14320|14321.6|14320|14320.6|14319.1|125
1655806960000|2022-06-21 10:22:40|14320.6|14319.1|14321.5|14320|14321.5|14320|14320.6|14319.1|112
1655806970000|2022-06-21 10:22:50|14322.4|14320.9|14321.5|14320|14322.5|14320.9|14321.5|14320|255
1655806980000|2022-06-21 10:23:00|14321.6|14319.1|14319.7|14318.2|14321.6|14320|14318.7|14317.2|294
1655806990000|2022-06-21 10:23:10|14320.5|14319|14317.8|14316.3|14321.6|14319.1|14317.8|14316.3|402
1655807000000|2022-06-21 10:23:20|14318.7|14317.2|14316.9|14315.4|14318.7|14317.2|14316.9|14315.4|98
1655807010000|2022-06-21 10:23:30|14317.8|14316.3|14318.7|14317.2|14318.8|14317.2|14317.8|14315.4|48
1655807020000|2022-06-21 10:23:40|14319.7|14317.3|14317.8|14316.3|14319.7|14317.3|14317.8|14316.3|130
1655807030000|2022-06-21 10:23:50|14318.7|14317.2|14318.7|14317.2|14319.7|14317.3|14318.7|14317.2|68
1655807040000|2022-06-21 10:24:00|14319.7|14318.2|14317.8|14316.3|14319.7|14318.2|14317.8|14316.3|85
1655807050000|2022-06-21 10:24:10|14318.8|14317.2|14321.5|14320|14321.6|14320|14318.7|14316.3|76
1655807060000|2022-06-21 10:24:20|14320.7|14319.2|14320.6|14319.1|14320.7|14319.2|14320.6|14318.2|118
1655807070000|2022-06-21 10:24:30|14321.5|14320|14321.5|14320|14322.4|14320.9|14321.5|14320|109
1655807080000|2022-06-21 10:24:40|14322.4|14320.9|14323.4|14321.9|14323.4|14321.9|14321.5|14320|112
1655807090000|2022-06-21 10:24:50|14322.4|14320.9|14321.5|14320|14322.5|14320.9|14321.5|14320|104
1655807100000|2022-06-21 10:25:00|14322.4|14320.9|14321.5|14320|14322.4|14320.9|14321.5|14320|136
1655807110000|2022-06-21 10:25:10|14320.6|14319.1|14320.6|14319.1|14321.6|14320|14319.7|14318.2|120
1655807120000|2022-06-21 10:25:20|14321.6||14320.6||14321.6||14320.6||141
1655807130000|2022-06-21 10:25:30|14321.5|14320|14319.7|14318.2|14321.5|14320|14319.7|14318.2|283
1655807140000|2022-06-21 10:25:40|14318.7|14317.2|14318.7|14317.2|14318.8|14317.2|14317.8|14316.3|198
1655807150000|2022-06-21 10:25:50|14318.8|14316.3|14318.7|14317.2|14319.6|14318.1|14318.7|14316.3|114
1655807160000|2022-06-21 10:26:00|14319.7|14318.2|14318.7|14317.2|14321.5|14320|14318.7|14317.2|179
1655807170000|2022-06-21 10:26:10|||||||||40
1655807180000|2022-06-21 10:26:20|14318.8|14317.3|14318.7|14317.2|14319.7|14318.2|14318.7|14317.2|168
1655807210000|2022-06-21 10:26:50|14316.9|14315.4|14316.9|14315.4|14316.9|14315.4|14316.9|14315.4|22
1655807220000|2022-06-21 10:27:00|14317|14314.5|14316.9|14315.4|14317|14315.4|14316.9|14314.5|4
1655807230000|2022-06-21 10:27:10|14317.8|14316.3|14317.8|14316.3|14317.8|14316.3|14317.8|14316.3|10
1655807240000|2022-06-21 10:27:20|14318.7|14317.2|14317.8|14316.3|14318.7|14317.2|14317.8|14316.3|165
1655807250000|2022-06-21 10:27:30|14315.9|14314.4|14315.9|14314.4|14315.9|14314.4|14315.9|14314.4|41
1655807260000|2022-06-21 10:27:40|14316|14313.5|14315|14313.5|14316|14314.4|14315|14313.5|42
1655807270000|2022-06-21 10:27:50|14316|14314.4|14316.9|14314.4|14316.9|14314.5|14315|14313.4|52
1655807280000|2022-06-21 10:28:00|14315.9|14313.5|14315|14313.5|14316|14313.6|14314.9|14313.4|25
1655807290000|2022-06-21 10:28:10|14314.2|14312.7|14314.1|14312.6|14315|14313.5|14314.1|14312.6|15
1655807300000|2022-06-21 10:28:20|14315|14313.5|14316.9|14314.4|14316.9|14314.5|14315|14313.5|304
1655807310000|2022-06-21 10:28:30|14317.8|14315.4|14317.9|14315.4|14318.8|14316.3|14316|14314.5|235
1655807320000|2022-06-21 10:28:40|14317.8|14316.3|14318.7|14317.2|14318.7|14317.2|14317.8|14316.3|3
1655807330000|2022-06-21 10:28:50|||||||||234
1655807340000|2022-06-21 10:29:00|14319.7|14318.2|14318.7|14317.2|14319.7|14318.2|14318.7|14317.2|40
1655807350000|2022-06-21 10:29:10|14319.7|14318.2|14315.9|14314.4|14319.7|14318.2|14315.9|14314.4|106
1655807360000|2022-06-21 10:29:20|14315|14313.5|14314.1|14312.6|14315.1|14313.5|14314.1|14312.5|78
1655807370000|2022-06-21 10:29:30|14315|14313.5|14315.1|14312.6|14315.1|14313.5|14314.1|14312.5|133
1655807380000|2022-06-21 10:29:40|14314.2|14312.7|14313.2|14311.7|14314.2|14312.7|14313.2|14311.7|10
1655807390000|2022-06-21 10:29:50|14314.1|14312.6|14313.2|14311.7|14314.1|14312.6|14313.2|14311.7|37
1655807400000|2022-06-21 10:30:00|14314.1|14312.6|14315|14313.5|14315.1|14313.5|14314.1|14312.5|29
1655807410000|2022-06-21 10:30:10|14315.1|14312.6|14315|14313.5|14315.1|14313.5|14314.1|14312.6|12
1655807420000|2022-06-21 10:30:20|14314.1|14312.6|14313.2|14311.7|14314.2|14312.6|14313.2|14311.6|34
1655807430000|2022-06-21 10:30:30|14312.2|14310.7|14311.3|14309.8|14313.2|14311.7|14310.4|14308.9|68
1655807440000|2022-06-21 10:30:40|14310.4|14308.9|14309.5|14308|14310.5|14308.9|14309.5|14308|123
1655807450000|2022-06-21 10:30:50|14310.4|14307|14311.3|14309.8|14311.4|14309.8|14310.4|14307|73
1655807460000|2022-06-21 10:31:00|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|57
1655807470000|2022-06-21 10:31:10|14311.3|14309.8|14311.3|14309.8|14311.4|14309.8|14310.4|14308.8|58
1655807480000|2022-06-21 10:31:20|14310.4|14308.9|14310.5|14308|14310.5|14308.9|14309.5|14307|145
1655807490000|2022-06-21 10:31:30|14309.5|14307|14306.7|14305.2|14309.5|14308|14306.7|14305.2|70
1655807500000|2022-06-21 10:31:40|14307.6|14305.1|14308.5|14307|14308.5|14307|14306.7|14305.1|92
1655807510000|2022-06-21 10:31:50|14309.5|14308|14311.3|14309.8|14311.4|14309.8|14309.5|14308|108
1655807520000|2022-06-21 10:32:00|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|38
1655807530000|2022-06-21 10:32:10|||||||||42
1655807540000|2022-06-21 10:32:20|14311.4|14309.8|14312.2|14310.7|14312.3|14310.7|14310.4|14308.9|64
1655807550000|2022-06-21 10:32:30|14313.2|14311.7|14313.2|14311.7|14314.1|14312.6|14312.2|14310.7|60
1655807560000|2022-06-21 10:32:40|14312.2|14310.7|14312.2|14310.7|14312.2|14311.7|14312.2|14310.7|50
1655807570000|2022-06-21 10:32:50|||||||||40
1655807580000|2022-06-21 10:33:00|14313.2|14311.7|14312.2|14310.7|14313.2|14311.7|14311.3|14309.8|61
1655807590000|2022-06-21 10:33:10|14311.3|14309.8|14309.5|14307|14312.3|14309.9|14309.5|14307|34
1655807600000|2022-06-21 10:33:20|14308.6|14307.1|14308.5|14307|14309.5|14308|14308.5|14307|33
1655807610000|2022-06-21 10:33:30|14307.6|14306.1|14307.6|14306.1|14308.5|14307|14307.6|14306.1|123
1655807620000|2022-06-21 10:33:40|14306.7|14305.2|14304.8|14303.3|14307.7|14306.1|14304.8|14303.2|86
1655807630000|2022-06-21 10:33:50|14305.8|14304.2|14305.7|14304.2|14306.7|14305.2|14305.7|14304.2|73
1655807640000|2022-06-21 10:34:00|14304.8|14303.3|14303|14301.5|14305.7|14304.2|14303|14301.4|413
1655807650000|2022-06-21 10:34:10|14303.9|14302.4|14304.8|14303.3|14304.9|14303.3|14303|14301.5|102
1655807660000|2022-06-21 10:34:20|14305.7|14304.2|14305.7|14304.2|14305.7|14304.2|14305.7|14304.2|37
1655807670000|2022-06-21 10:34:30|14304.8|14303.3|14303.9|14302.4|14304.9|14303.3|14303.9|14302.4|28
1655807680000|2022-06-21 10:34:40|14304.8|14303.3|14303|14301.5|14304.8|14303.3|14303|14301.4|183
1655807690000|2022-06-21 10:34:50|14303.9|14301.4|14303|14301.5|14304|14302.4|14303|14301.4|41
1655807700000|2022-06-21 10:35:00|14302|14300.5|14304.9|14302.4|14304.9|14303.3|14302|14300.5|50
1655807710000|2022-06-21 10:35:10|14303.9|14303.3|14303|14301.5|14304.8|14303.3|14303|14301.5|38
1655807720000|2022-06-21 10:35:20|14304|14300.5|14303.9|14302.4|14304|14302.4|14303|14300.5|71
1655807730000|2022-06-21 10:35:30|14303|14301.5|14303|14301.5|14303|14301.5|14302|14300.5|36
1655807740000|2022-06-21 10:35:40|14302|14300.5|14301.1|14299.6|14303|14300.5|14301.1|14299.6|41
1655807750000|2022-06-21 10:35:50|14302|14300.5|14301.1|14299.6|14302|14300.5|14300.2|14298.7|117
1655807760000|2022-06-21 10:36:00|14301.2|14298.7|14297.4|14295.9|14301.2|14299.6|14297.4|14295.9|1222
1655807770000|2022-06-21 10:36:10|14296.5|14295|14298.3|14296.8|14298.4|14296.8|14296.5|14295|74
1655807780000|2022-06-21 10:36:20|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14298.3|14296.8|134
1655807790000|2022-06-21 10:36:30|14298.4|14296.9|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|89
1655807800000|2022-06-21 10:36:40|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14298.3|14296.8|165
1655807810000|2022-06-21 10:36:50|14298.3|14296.8|14301.1|14299.6|14301.2|14299.6|14298.3|14296.8|485
1655807820000|2022-06-21 10:37:00|14302|14300.5|14301.2|14298.7|14303|14301.5|14300.3|14298.7|1301
1655807830000|2022-06-21 10:37:10|14301.1|14299.6|14300.2|14298.7|14301.2|14299.6|14300.2|14298.6|103
1655807840000|2022-06-21 10:37:20|14301.1|14299.6|14302.1|14299.6|14303|14301.5|14301.1|14299.6|155
1655807850000|2022-06-21 10:37:30|14301.1|14300.5|14303|14301.5|14303|14301.5|14301.1|14300.5|192
1655807860000|2022-06-21 10:37:40|14303.9|14302.4|14304.8|14303.3|14304.8|14303.3|14303.9|14301.5|59
1655807870000|2022-06-21 10:37:50|14303.9|14302.4|14302|14300.5|14304|14302.4|14302|14300.5|75
1655807880000|2022-06-21 10:38:00|14301.1|14299.6|14302|14300.5|14303|14300.5|14301.1|14299.6|29
1655807890000|2022-06-21 10:38:10|14303|14301.5|14303.9|14302.4|14304.9|14302.5|14303|14301.5|81
1655807900000|2022-06-21 10:38:20|14304.8|14303.3|14303.9|14302.4|14304.8|14303.3|14303.9|14302.4|38
1655807910000|2022-06-21 10:38:30|14303|14301.5|14301.1|14299.6|14303|14301.5|14301.1|14299.6|33
1655807920000|2022-06-21 10:38:40|14302|14300.5|14301.2|14298.7|14302.1|14300.5|14301.1|14298.7|35
1655807930000|2022-06-21 10:38:50|14300.2|14297.7|14300.2|14298.7|14301.2|14299.6|14299.2|14297.7|44
1655807940000|2022-06-21 10:39:00|14301.1|14299.6|14303|14301.5|14303|14301.5|14301.1|14299.6|29
1655807950000|2022-06-21 10:39:10|14303.9|14302.4|14303.9|14302.4|14304.9|14303.3|14303.9|14301.5|18
1655807960000|2022-06-21 10:39:20|14304|14301.5|14304|14301.5|14304|14302.4|14303.9|14301.5|782
1655807970000|2022-06-21 10:39:30|14303|14300.5|14303|14301.5|14303|14301.5|14302|14300.5|88
1655807980000|2022-06-21 10:39:40|14303.9|14302.4|14303.9|14302.4|14303.9|14302.4|14303.9|14302.4|57
1655807990000|2022-06-21 10:39:50|14304.9|14303.3|14303.9|14302.4|14304.9|14303.3|14303.9|14302.4|44
1655808000000|2022-06-21 10:40:00|14304|14301.5|14303.9|14302.4|14304|14302.4|14303|14301.5|21
1655808010000|2022-06-21 10:40:10|14304.9|14301.5|14303|14301.5|14304.9|14302.4|14303|14301.5|130
1655808020000|2022-06-21 10:40:20|14302|14300.5|14302|14300.5|14303|14301.5|14301.6|14299.6|123
1655808030000|2022-06-21 10:40:30|14302.1|14299.6|14301.1|14299.6|14302.1|14300.5|14301.1|14299.6|12
1655808040000|2022-06-21 10:40:40|14302|14300.5|14301.2|14298.7|14302|14300.5|14301.1|14298.7|16
1655808050000|2022-06-21 10:40:50|14300.2|14299.6|14301.1|14299.6|14301.1|14299.6|14300.2|14299.6|31
1655808060000|2022-06-21 10:41:00|14301.2|14298.7|14301.1|14299.6|14301.2|14299.6|14301.1|14298.7|4
1655808070000|2022-06-21 10:41:10|14300.2|14298.7|14301.1|14299.6|14301.2|14299.6|14300.2|14298.7|73
1655808080000|2022-06-21 10:41:20|14300.2|14298.7|14298.3|14296.8|14300.2|14298.7|14298.3|14296.8|41
1655808090000|2022-06-21 10:41:30|14299.2|14297.7|14299.2|14297.7|14299.3|14297.7|14299.2|14296.8|93
1655808100000|2022-06-21 10:41:40|14298.3|14296.8|14299.2|14297.7|14299.3|14297.7|14298.3|14296.7|6
1655808110000|2022-06-21 10:41:50|14300.1|14298.6|14299.2|14297.7|14301.2|14299.6|14299.2|14297.7|78
1655808120000|2022-06-21 10:42:00|14299.3|14297.8|14301.1|14299.6|14301.1|14299.6|14299.3|14297.7|104
1655808130000|2022-06-21 10:42:10|14301.9|14300.4|14302.1|14299.6|14302.1|14300.5|14301.1|14299.6|57
1655808140000|2022-06-21 10:42:20|14302|14300.5|14303|14300.5|14303|14300.5|14302|14299.6|8
1655808150000|2022-06-21 10:42:30|14302.1|14300.6|14304.9|14302.4|14304.9|14302.4|14302|14300.5|158
1655808160000|2022-06-21 10:42:40|14303.9|14301.4|14302.9|14301.4|14303.9|14301.4|14302.9|14301.4|37
1655808170000|2022-06-21 10:42:50|14302|14300.5|14302|14300.5|14302.1|14300.5|14302|14299.6|12
1655808180000|2022-06-21 10:43:00|14302.9|14301.4|14303|14300.5|14303|14301.4|14302|14300.5|84
1655808190000|2022-06-21 10:43:10|14302.1|14300.6|14302|14300.5|14302.1|14300.6|14301.1|14299.6|26
1655808200000|2022-06-21 10:43:20|14302.9|14301.4|14303.9|14302.4|14304.9|14302.4|14302.9|14301.4|59
1655808210000|2022-06-21 10:43:30|14302.9|14301.4|14303|14300.5|14303|14301.4|14302|14299.6|59
1655808220000|2022-06-21 10:43:40|14302.9|14301.4|14302|14300.5|14302.9|14301.4|14302|14300.5|86
1655808230000|2022-06-21 10:43:50|14302.1|14300.6|14302|14300.5|14302.1|14300.6|14301.1|14298.7|91
1655808240000|2022-06-21 10:44:00|14302.9|14301.4|14304.8|14303.3|14304.8|14303.3|14302|14300.5|147
1655808250000|2022-06-21 10:44:10|14304.9|14303.4|14304.8|14303.3|14305.8|14304.3|14304.8|14303.3|51
1655808260000|2022-06-21 10:44:20|14305.7|14304.2|14305.7|14304.2|14306.7|14305.2|14305.7|14304.2|197
1655808270000|2022-06-21 10:44:30|||||||||3
1655808280000|2022-06-21 10:44:40|14306.7|14305.2|14305.8|14303.3|14306.7|14305.2|14304.8|14303.3|38
1655808290000|2022-06-21 10:44:50|14305.7|14304.2|14306.7|14305.2|14306.7|14305.2|14305.7|14304.2|9
1655808300000|2022-06-21 10:45:00|14305.7|14304.2|14307.6|14306.1|14308.6|14307|14305.7|14304.2|340
1655808310000|2022-06-21 10:45:10|14306.7|14305.2|14305.8|14303.3|14307.7|14305.2|14304.8|14303.3|219
1655808320000|2022-06-21 10:45:20|14305.7|14304.2|14307.7|14305.2|14307.7|14306.1|14305.7|14304.2|110
1655808330000|2022-06-21 10:45:30|14306.7|14306.1|14307.6|14306.1|14307.6|14306.1|14306.7|14306.1|93
1655808340000|2022-06-21 10:45:40|14307.7|14305.2|14306.6|14305.1|14307.7|14305.2|14306.6|14304.6|1
1655808350000|2022-06-21 10:45:50|14305.7|14304.2|14305.7|14304.2|14306.6|14305.1|14305.7|14304.2|67
1655808360000|2022-06-21 10:46:00|||||||||26
1655808370000|2022-06-21 10:46:10|||||||||4
1655808380000|2022-06-21 10:46:20|14306.6|14305.1|14306.6|14305.1|14306.6|14305.1|14306.6|14305.1|11
1655808390000|2022-06-21 10:46:30|14305.7|14304.2|14308.5|14307|14308.5|14307|14305.7|14304.2|182
1655808400000|2022-06-21 10:46:40|14307.6|14306.1|14307.6|14306.1|14308.6|14306.1|14307.6|14306|36
1655808410000|2022-06-21 10:46:50|14306.6|14305.1|14306.6|14305.1|14306.6|14305.1|14305.7|14304.2|39
1655808420000|2022-06-21 10:47:00|14305.7|14304.2|14306.6|14305.1|14306.6|14305.1|14305.7|14304.2|19
1655808430000|2022-06-21 10:47:10|14305.7|14304.2|14305.7|14304.2|14305.7|14304.2|14305.7|14304.2|5
1655808440000|2022-06-21 10:47:20|14306.6|14305.1|14308.5|14307|14308.5|14307|14306.6|14305.1|55
1655808450000|2022-06-21 10:47:30|14309.4|14307.9|14309.4|14307.9|14310.4|14308.9|14309.4|14307.9|66
1655808460000|2022-06-21 10:47:40|14308.5|14307|14309.4|14307.9|14309.4|14307.9|14308.5|14307|4
1655808470000|2022-06-21 10:47:50|14309.5|14307|14307.6|14306.1|14309.5|14307|14307.6|14306.1|36
1655808480000|2022-06-21 10:48:00|||||||||7
1655808490000|2022-06-21 10:48:10|14308.5|14307|14309.5|14307|14309.5|14307.9|14308.5|14306.9|71
1655808500000|2022-06-21 10:48:20|14308.5||14308.5||14308.5||14308.5||10
1655808510000|2022-06-21 10:48:30|||||||||4
1655808520000|2022-06-21 10:48:40|14307.6|14306.1|14307.6|14306.1|14307.6|14306.1|14307.6|14306.1|54
1655808530000|2022-06-21 10:48:50|14308.5|14307|14309.4|14307.9|14309.5|14307.9|14308.5|14307|24
1655808540000|2022-06-21 10:49:00|14308.6|14307.1|14309.4|14307.9|14309.4|14307.9|14308.5|14307|23
1655808550000|2022-06-21 10:49:10|14309.5|14307|14308.5|14307|14309.5|14307.9|14308.5|14307|14
1655808560000|2022-06-21 10:49:20|14309.5|14307.9|14309.4|14307.9|14309.5|14307.9|14308.5|14307.9|17
1655808570000|2022-06-21 10:49:30|||||||||1
1655808580000|2022-06-21 10:49:40|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|130
1655808590000|2022-06-21 10:49:50|||||||||9
1655808600000|2022-06-21 10:50:00|14311.3|14309.8|14310.3|14308.8|14311.3|14309.8|14310.3|14308.8|378
1655808610000|2022-06-21 10:50:10|14309.5|14308|14309.4|14307.9|14309.5|14308|14309.4|14307.9|45
1655808620000|2022-06-21 10:50:20|14310.4|14308.8|14311.3|14309.8|14311.3|14309.8|14310.3|14308.8|47
1655808630000|2022-06-21 10:50:30|14311.2|14309.7|14309.4|14307.9|14311.2|14309.7|14309.4|14307.9|162
1655808640000|2022-06-21 10:50:40|14308.5|14307|14308.5|14307|14309.4|14307.9|14308.5|14307|47
1655808650000|2022-06-21 10:50:50|14309.4|14307.9|14308.5|14307|14310.3|14308.8|14308.5|14307|38
1655808660000|2022-06-21 10:51:00|14309.3|14307.8|14310.3|14308.8|14310.4|14308.8|14309.3|14307.8|60
1655808670000|2022-06-21 10:51:10|14309.4|14307.9|14310.4|14307.9|14310.4|14307.9|14309.4|14307.9|34
1655808680000|2022-06-21 10:51:20|14309.4|14308.8|14310.3|14308.8|14311.3|14308.9|14309.4|14308.8|19
1655808690000|2022-06-21 10:51:30|14311.3|14309.8|14311.3|14309.8|14312.3|14309.8|14311.3|14308.8|186
1655808700000|2022-06-21 10:51:40|14310.4|14308.8|14310.4|14307.9|14311.3|14308.9|14310.3|14307.9|32
1655808710000|2022-06-21 10:51:50|14309.5|14308|14308.6|14307.1|14310.4|14308|14308.5|14307|16
1655808720000|2022-06-21 10:52:00|14309.4|14307.9|14310.3|14308.8|14310.4|14308.8|14309.4|14307.9|20
1655808730000|2022-06-21 10:52:10|14311.3|14309.8|14310.3|14308.8|14311.3|14309.8|14310.3|14308.8|25
1655808740000|2022-06-21 10:52:20|14309.4|14307.9|14306.6|14305.1|14310.4|14307.9|14306.6|14305.1|79
1655808750000|2022-06-21 10:52:30|14305.7|14304.2|14306.6|14305.1|14306.6|14305.1|14304.8|14303.3|373
1655808760000|2022-06-21 10:52:40|14305.8|14304.3|14307.6|14306.1|14307.6|14306.1|14305.7|14304.2|107
1655808770000|2022-06-21 10:52:50|14308.5|14307|14307.6|14306.1|14308.6|14307|14307.6|14306.1|14
1655808780000|2022-06-21 10:53:00|14308.5|14307|14309.4|14307.9|14309.4|14307.9|14308.5|14307|56
1655808790000|2022-06-21 10:53:10|14309.3|14307.8|14308.5|14307|14309.3|14307.8|14307.6|14306.1|252
1655808800000|2022-06-21 10:53:20|14307.6|14306.1|14305.7|14304.2|14307.6|14306.1|14305.7|14304.2|18
1655808810000|2022-06-21 10:53:30|14304.8|14303.3|14302.9|14301.4|14304.9|14303.3|14302.9|14301.4|235
1655808820000|2022-06-21 10:53:40|14303|14300.4|14303|14300.5|14303|14300.5|14303|14300.4|73
1655808830000|2022-06-21 10:53:50|14302.9|14301.4|14303.9|14302.4|14303.9|14302.4|14302.9|14301.4|39
1655808840000|2022-06-21 10:54:00|14304.8|14302.3|14304.8|14303.3|14305.8|14304.2|14304.8|14302.3|20
1655808850000|2022-06-21 10:54:10|14305.7|14303.2|14305.8|14303.3|14305.8|14303.3|14305.7|14303.2|0
1655808860000|2022-06-21 10:54:20|14305.7|14304.2|14305.8|14303.3|14306.7|14304.2|14305.7|14303.3|19
1655808870000|2022-06-21 10:54:30|14304.9|14303.4|14304.8|14303.3|14304.9|14303.4|14304.8|14303.3|0
1655808880000|2022-06-21 10:54:40|14305.8|14304.2|14304.8|14303.3|14305.8|14304.2|14304.8|14303.3|63
1655808890000|2022-06-21 10:54:50|14305.8||14304.8||14305.8||14304.8||107
1655808900000|2022-06-21 10:55:00|14304.9|14303.4|14305.7|14304.2|14306.7|14305.1|14304.9|14303.3|200
1655808910000|2022-06-21 10:55:10|14306.6|14305.1|14306.6|14305.1|14306.7|14305.1|14306.6|14304.2|210
1655808920000|2022-06-21 10:55:20|14305.7|14304.2|14305.7|14304.2|14306.7|14304.3|14305.7|14304.1|38
1655808930000|2022-06-21 10:55:30|14304.8|14303.3|14301.1|14299.6|14305.7|14304.2|14301.1|14299.6|216
1655808940000|2022-06-21 10:55:40|14302|14300.5|14302.9|14301.4|14303|14301.4|14301.1|14299.1|60
1655808950000|2022-06-21 10:55:50|||||||||50
1655808960000|2022-06-21 10:56:00|14303.9|14302.4|14305.7|14304.2|14305.7|14304.2|14303.9|14302.4|47
1655808970000|2022-06-21 10:56:10|14306.6|14305.1|14306.6|14305.1|14306.6|14305.1|14306.6|14305.1|5
1655808980000|2022-06-21 10:56:20|14305.8|14304.3|14308.5|14307|14308.5|14307|14305.7|14304.2|144
1655808990000|2022-06-21 10:56:30|14309.4|14307.9|14306.6|14305.1|14309.4|14307.9|14306.6|14305.1|126
1655809000000|2022-06-21 10:56:40|14307.6|14306.1|14307.6|14305.1|14307.6|14306.1|14306.6|14304.6|24
1655809010000|2022-06-21 10:56:50|14306.7|14306.1|14307.6|14305.1|14307.6|14306.1|14306.6|14305.1|8
1655809020000|2022-06-21 10:57:00|14306.7|14305.2|14303.8|14302.3|14306.7|14305.2|14303.8|14302.3|34
1655809030000|2022-06-21 10:57:10|14304.8|14303.3|14302.9|14301.4|14304.8|14303.3|14302.9|14301.4|44
1655809040000|2022-06-21 10:57:20|14303.9|14301.5|14304.8|14303.3|14304.8|14303.3|14302.9|14301.4|43
1655809050000|2022-06-21 10:57:30|14305.7|14304.2|14305.7|14304.2|14305.8|14304.2|14303.8|14302.3|162
1655809060000|2022-06-21 10:57:40|14305.8|14304.3|14304.8|14303.3|14306.7|14305.1|14304.8|14303.3|43
1655809070000|2022-06-21 10:57:50|14305.8|14304.2|14305.7|14304.2|14305.8|14304.2|14304.8|14303.3|25
1655809080000|2022-06-21 10:58:00|14304.8|14303.3|14305.7|14304.2|14305.8|14304.2|14304.8|14303.3|35
1655809090000|2022-06-21 10:58:10|14304.8|14303.3|14305.8|14303.3|14305.8|14304.2|14304.8|14303.3|17
1655809100000|2022-06-21 10:58:20|14305.7|14304.2|14304.8|14303.3|14305.7|14304.2|14304.8|14303.3|10
1655809110000|2022-06-21 10:58:30|14305.7|14303.2|14304.8|14303.3|14305.8|14304.2|14304.8|14303.2|21
1655809120000|2022-06-21 10:58:40|14305.7|14304.2|14305.7|14304.2|14305.8|14304.2|14304.8|14303.2|8
1655809130000|2022-06-21 10:58:50|14304.8|14303.3|14305.7|14304.2|14305.7|14304.2|14304.8|14303.3|59
1655809140000|2022-06-21 10:59:00|14303.8|14302.3|14304.8|14303.3|14305.8|14303.3|14303.8|14302.3|141
1655809150000|2022-06-21 10:59:10|14303.9|14302.3|14305.7|14304.2|14305.7|14304.2|14303.8|14302.3|56
1655809160000|2022-06-21 10:59:20|14305.8|14303.3|14305.7|14304.2|14305.8|14304.2|14305.7|14303.3|9
1655809170000|2022-06-21 10:59:30|14306.6|14305.1|14308.5|14307|14308.5|14307|14306.6|14305.1|48
1655809180000|2022-06-21 10:59:40|14308.4|14306.9|14307.6|14306.1|14308.6|14307|14307.6|14306.1|257
1655809190000|2022-06-21 10:59:50|14306.6|14305.1|14306.6|14305.1|14306.6|14305.1|14306.6|14305.1|17
1655809200000|2022-06-21 11:00:00|14307.6|14306.1|14307.6|14305.1|14307.6|14306.1|14306.6|14305.1|41
1655809210000|2022-06-21 11:00:10|14308.5|14306.1|14308.5|14307|14309.4|14307.9|14308.5|14306.1|7
1655809220000|2022-06-21 11:00:20|14309.4|14307.9|14308.5|14307|14309.5|14307.9|14308.5|14307|76
1655809230000|2022-06-21 11:00:30|14309.5|14307.9|14308.5|14307|14310.4|14308.8|14308.5|14307|81
1655809240000|2022-06-21 11:00:40|14308.6|14306.1|14308.5|14307|14308.6|14307|14307.6|14305.1|59
1655809260000|2022-06-21 11:01:00|14307.5|14306|14308.5|14307|14308.5|14307|14307.5|14306|45
1655809270000|2022-06-21 11:01:10|14309.5||14309.5||14309.5||14309.5||26
1655809280000|2022-06-21 11:01:20|14308.5|14307.9|14309.4|14307.9|14309.5|14307.9|14308.5|14306|34
1655809300000|2022-06-21 11:01:40|14309.5|14307|14309.5|14307|14309.5|14307.9|14308.5|14307|39
1655809310000|2022-06-21 11:01:50|14308.5|14306|14306.6|14305.1|14308.5|14306|14306.6|14305.1|6
1655809320000|2022-06-21 11:02:00|14307.6|14306|14308.5|14307|14308.5|14307|14306.6|14305.1|34
1655809330000|2022-06-21 11:02:10|14309.4|14307.9|14310.3|14308.8|14310.3|14308.8|14309.4|14307.9|43
1655809340000|2022-06-21 11:02:20|14309.4|14307.9|14310.3|14308.8|14310.3|14308.8|14309.4|14307.9|76
1655809350000|2022-06-21 11:02:30|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|14308.5|14307|42
1655809360000|2022-06-21 11:02:40|14308.5|14307|14309.5|14307|14309.5|14307|14308.5|14306.9|132
1655809370000|2022-06-21 11:02:50|14309.4|14307.9|14309.5|14307|14309.5|14307.9|14307.5|14306|11
1655809380000|2022-06-21 11:03:00|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|8
1655809390000|2022-06-21 11:03:10|14309.5|14307|14309.5|14307|14310.4|14308.8|14309.4|14307|64
1655809400000|2022-06-21 11:03:20|14309.4|14307.9|14308.5|14307|14309.5|14307.9|14307.5|14306|37
1655809410000|2022-06-21 11:03:30|14309.4|14307.9|14308.5|14307|14309.5|14307.9|14308.5|14306.9|102
1655809420000|2022-06-21 11:03:40|14307.5|14306|14307.5|14306|14308.5|14307|14307.5|14306|434
1655809430000|2022-06-21 11:03:50|14306.6|14305.1|14306.6|14305.1|14307.5|14306|14306.6|14305.1|19
1655809440000|2022-06-21 11:04:00|14306.5|14305|14306.6|14305.1|14307.6|14306|14305.7|14304.2|32
1655809450000|2022-06-21 11:04:10|||||||||3
1655809460000|2022-06-21 11:04:20|14307.5|14306|14307.5|14306|14307.5|14306|14307.5|14306|249
1655809470000|2022-06-21 11:04:30|||||||||11
1655809480000|2022-06-21 11:04:40|14306.6|14305.1|14304.8|14303.3|14306.7|14305.1|14304.8|14303.3|54
1655809490000|2022-06-21 11:04:50|14303.8|14302.3|14304.8|14303.3|14304.8|14303.3|14303.8|14302.3|8
1655809500000|2022-06-21 11:05:00|14303.8|14302.3|14305.7|14304.2|14305.7|14304.2|14303.8|14302.3|25
1655809510000|2022-06-21 11:05:10|14304.8|14303.3|14306.6|14305.1|14306.6|14305.1|14304.8|14303.3|98
1655809520000|2022-06-21 11:05:20|14307.5|14306|14308.5|14307|14310.4|14308.8|14307.5|14306|51
1655809530000|2022-06-21 11:05:30|14310.2|14307.7|14309.4|14307.9|14310.4|14308.8|14308.5|14307|250
1655809540000|2022-06-21 11:05:40|||||||||17
1655809550000|2022-06-21 11:05:50|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|12
1655809560000|2022-06-21 11:06:00|14310.4|14307.8|14309.4|14307.9|14310.4|14308.8|14309.4|14307.8|27
1655809570000|2022-06-21 11:06:10|14308.5|14307|14309.4|14307.9|14310.4|14308.8|14308.5|14307|248
1655809580000|2022-06-21 11:06:20|14310.4|14308.8|14309.4|14307.9|14310.4|14308.8|14309.4|14307.8|75
1655809590000|2022-06-21 11:06:30|||||||||2
1655809600000|2022-06-21 11:06:40|14308.5|14307|14308.5|14307|14308.5|14307|14308.5|14307|31
1655809610000|2022-06-21 11:06:50|14309.4|14307.9|14308.5|14307|14309.4|14307.9|14308.5|14307|253
1655809620000|2022-06-21 11:07:00|14307.5|14306|14307.5|14306|14307.5|14306|14307.5|14306|38
1655809630000|2022-06-21 11:07:10|14308.5|14307|14308.5|14307|14309.5|14307.9|14308.5|14307|50
1655809640000|2022-06-21 11:07:20|14307.5|14306|14306.6|14305.1|14308.5|14307|14306.6|14305.1|19
1655809650000|2022-06-21 11:07:30|14307.5|14306|14305.7|14304.2|14307.5|14306|14305.7|14304.2|51
1655809660000|2022-06-21 11:07:40|14305.8|14303.2|14304.8|14303.3|14305.8|14304.2|14304.8|14303.2|47
1655809670000|2022-06-21 11:07:50|14305.7|14304.2|14305.7|14304.2|14305.7|14304.2|14305.7|14304.2|18
1655809680000|2022-06-21 11:08:00|14304.8|14303.3|14304.8|14303.3|14304.8|14303.3|14303.9|14302.3|30
1655809690000|2022-06-21 11:08:10|14305.7|14304.2|14306.6|14305.1|14306.6|14305.1|14305.7|14304.2|71
1655809700000|2022-06-21 11:08:20|14307.5|14306|14308.5|14307|14308.5|14307|14307.5|14306|66
1655809710000|2022-06-21 11:08:30||14306||14307||14307||14306|73
1655809720000|2022-06-21 11:08:40|14309.4|14307.9|14310.3|14308.8|14310.3|14308.8|14309.4|14307.9|118
1655809730000|2022-06-21 11:08:50|14309.4|14307.9|14310.3|14308.8|14310.3|14308.8|14309.4|14307.9|20
1655809740000|2022-06-21 11:09:00|14310.4|14307.9|14310.3|14308.8|14310.4|14308.8|14308.5|14307|33
1655809750000|2022-06-21 11:09:10|14311.3|14309.7|14311.2|14309.7|14311.3|14309.7|14310.3|14308.7|21
1655809760000|2022-06-21 11:09:20|14310.4|14308.9|14310.3|14308.8|14310.4|14308.9|14310.3|14308.8|157
1655809770000|2022-06-21 11:09:30|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|102
1655809780000|2022-06-21 11:09:40|14309.5|14307|14308.5|14307|14309.5|14307|14308.5|14307|60
1655809790000|2022-06-21 11:09:50|14309.4|14307.9|14309.4|14307.9|14309.5|14307.9|14309.4|14307|29
1655809800000|2022-06-21 11:10:00|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|40
1655809820000|2022-06-21 11:10:20|14311.2|14309.7|14310.3|14308.8|14311.3|14309.7|14310.3|14308.8|142
1655809830000|2022-06-21 11:10:30|14311.2|14309.7|14310.3|14308.8|14311.2|14309.7|14310.3|14308.8|83
1655809840000|2022-06-21 11:10:40|14311.2|14309.7|14314.1|14311.6|14314.1|14312.5|14311.2|14308.7|39
1655809850000|2022-06-21 11:10:50|14314|14312.5|14313.2|14310.7|14314.1|14312.5|14312.2|14310.6|56
1655809860000|2022-06-21 11:11:00|14313.1|14311.6|14314|14312.5|14314.1|14312.5|14312.2|14310.7|60
1655809870000|2022-06-21 11:11:10|14313.1|14311.6|14314|14312.5|14314.9|14313.4|14313.1|14311.6|95
1655809880000|2022-06-21 11:11:20|14314.9|14313.4|14314|14312.5|14315|14313.4|14314|14312.5|53
1655809890000|2022-06-21 11:11:30|14314.9|14313.4|14314.9|14313.4|14314.9|14313.4|14314|14312.5|106
1655809900000|2022-06-21 11:11:40|14315.9|14312.5|14314|14312.5|14315.9|14312.5|14314|14312.5|22
1655809910000|2022-06-21 11:11:50|||||||||298
1655809920000|2022-06-21 11:12:00|14313.1|14311.6|14313.1|14311.6|14313.1|14311.6|14313.1|14311.6|82
1655809930000|2022-06-21 11:12:10|14312.2|14310.7|14314|14312.5|14314|14312.5|14312.2|14310.7|35
1655809940000|2022-06-21 11:12:20|||||||||5
1655809950000|2022-06-21 11:12:30|14313.1|14311.6|14314|14312.5|14314|14312.5|14313.1|14311.6|44
1655809960000|2022-06-21 11:12:40|14314.9|14313.4|14315.9|14314.4|14316.9|14315.3|14314.9|14313.4|26
1655809970000|2022-06-21 11:12:50|14314.9|14313.4|14314.9|14313.4|14315.9|14314.4|14314.9|14312.5|39
1655809980000|2022-06-21 11:13:00|14314|14312.5|14313.1|14311.6|14314.1|14312.5|14313.1|14311.6|31
1655809990000|2022-06-21 11:13:10|14312.2|14310.7|14313.1|14311.6|14313.1|14311.6|14312.2|14310.7|319
1655810000000|2022-06-21 11:13:20|14312.2|14310.7|14312.2|14309.7|14313.2|14310.7|14311.2|14309.7|18
1655810010000|2022-06-21 11:13:30|14311.2|14310.7|14312.2|14310.7|14313.2|14310.7|14311.2|14310.7|24
1655810020000|2022-06-21 11:13:40|14311.2|14309.7|14311.2|14309.7|14311.2|14309.7|14310.3|14308.8|17
1655810030000|2022-06-21 11:13:50|14310.3|14308.8|14308.5|14307|14311.2|14309.7|14308.5|14307|49
1655810040000|2022-06-21 11:14:00|14307.5|14306|14307.5|14306|14307.5|14307|14307.5|14306|52
1655810050000|2022-06-21 11:14:10|14306.7|14305.2|14306.6|14305.1|14307.6|14306|14306.6|14305.1|109
1655810060000|2022-06-21 11:14:20|14307.6|14305.2|14304.8|14302.3|14307.6|14305.2|14304.7|14302.3|76
1655810070000|2022-06-21 11:14:30|14303.9|14302.4|14301|14299.5|14303.9|14302.4|14300.1|14298.6|203
1655810080000|2022-06-21 11:14:40|14302|14300.5|14300.2|14297.7|14302|14300.5|14299.2|14297.7|152
1655810090000|2022-06-21 11:14:50|14299.2|14296.8|14298.3|14296.8|14300.2|14297.7|14298.3|14296.8|146
1655810100000|2022-06-21 11:15:00|14299.2|14297.7|14301.1|14298.6|14301.1|14299.5|14298.3|14296.8|419
1655810110000|2022-06-21 11:15:10|14301|14299.5|14301.1|14299.6|14302|14300.5|14300.1|14298.5|78
1655810120000|2022-06-21 11:15:20|14301|14299.5|14302|14299.5|14302|14300.5|14301|14299.5|181
1655810130000|2022-06-21 11:15:30|14302.9|14300.5|14302|14300.5|14302.9|14301.4|14301|14299.5|171
1655810140000|2022-06-21 11:15:40|14302.9|14301.4|14302|14300.5|14303|14301.4|14302|14300.4|37
1655810150000|2022-06-21 11:15:50|14302.8|14301.3|14302|14300.5|14303.9|14301.5|14302|14300.5|212
1655810160000|2022-06-21 11:16:00|14303|14301.4|14302|14300.5|14303|14301.4|14302|14300.5|46
1655810170000|2022-06-21 11:16:10|14303|14301.4|14302|14300.5|14303|14301.4|14301|14299.5|35
1655810180000|2022-06-21 11:16:20|14303|14301.4|14303.8|14302.3|14303.9|14302.3|14302|14300.5|37
1655810190000|2022-06-21 11:16:30|14304.7|14303.2|14304.7|14303.2|14305.7|14304.1|14303.8|14302.3|247
1655810200000|2022-06-21 11:16:40|14305.7|14303.3|14304.8|14302.3|14305.7|14303.3|14303.8|14302.3|37
1655810210000|2022-06-21 11:16:50|14303.8|14301.8|14302.9|14301.4|14304.8|14303.2|14302.9|14301.4|36
1655810220000|2022-06-21 11:17:00|14302|14300.5|14302.9|14301.4|14303.9|14301.4|14301|14299.5|55
1655810230000|2022-06-21 11:17:10|14303.8|14302.3|14302.9|14301.4|14303.8|14302.3|14302.9|14301.4|31
1655810240000|2022-06-21 11:17:20|14303.8|14302.3|14303.8|14302.3|14304.7|14303.2|14303.8|14302.3|58
1655810250000|2022-06-21 11:17:30|14303.9|14302.4|14303.8|14302.3|14304.7|14303.2|14303.8|14302.3|81
1655810260000|2022-06-21 11:17:40|14302.9|14301.4|14300.1|14298.6|14302.9|14301.4|14300.1|14298.6|550
1655810270000|2022-06-21 11:17:50|14300.2|14297.7|14298.3|14296.8|14300.2|14297.8|14298.3|14296.7|231
1655810280000|2022-06-21 11:18:00|14297.3|14295.8|14297.3|14295.8|14298.3|14296.8|14297.3|14295.8|295
1655810290000|2022-06-21 11:18:10|14298.3||14297.3||14298.3||14297.3||39
1655810300000|2022-06-21 11:18:20|14298.3|14296.3|14297.3|14295.8|14298.3|14296.3|14296.4|14294.8|437
1655810310000|2022-06-21 11:18:30|14298.3|14296.8|14298.3|14296.8|14299.3|14297.7|14297.3|14294.9|290
1655810320000|2022-06-21 11:18:40|14299.1|14297.6|14298.3|14296.8|14299.3|14297.7|14298.3|14296.8|158
1655810330000|2022-06-21 11:18:50|14299.2|14297.7|14297.3|14295.8|14299.3|14297.7|14297.3|14295.8|100
1655810340000|2022-06-21 11:19:00|14297.4|14294.9|14296.4|14294.9|14297.4|14295.8|14296.4|14294.9|131
1655810350000|2022-06-21 11:19:10|14297.3|14295.8|14296.4|14294.9|14297.3|14295.8|14295.5|14294|196
1655810360000|2022-06-21 11:19:20|14296.5|14295|14301|14299.5|14301.1|14299.5|14296.5|14294.9|136
1655810370000|2022-06-21 11:19:30|14300.1|14298.6|14300.2|14297.7|14300.2|14298.6|14299.3|14297.6|59
1655810380000|2022-06-21 11:19:40|14299.2|14296.8|14300.2|14297.7|14300.2|14298.6|14298.3|14296.8|27
1655810390000|2022-06-21 11:19:50|14300.1|14298.6|14300.1|14298.6|14301|14299.5|14298.3|14296.8|320
1655810400000|2022-06-21 11:20:00|14300.2|14297.7|14298.3|14295.8|14300.2|14297.7|14298.2|14295.8|162
1655810410000|2022-06-21 11:20:10|14297.4|14295.9|14294.5|14293|14297.4|14295.9|14294.5|14293|437
1655810420000|2022-06-21 11:20:20|14294.6|14292.1|14291.8|14290.3|14294.6|14293|14291.8|14290.3|114
1655810430000|2022-06-21 11:20:30|14292.7|14291.2|14289|14287.5|14292.8|14291.2|14289|14287.5|126
1655810440000|2022-06-21 11:20:40|14288.1|14286.6|14289|14287.5|14289|14287.5|14286.2|14284.7|124
1655810450000|2022-06-21 11:20:50|14289.9|14288.4|14290.9|14288.4|14290.9|14289.3|14289.9|14288.4|89
1655810460000|2022-06-21 11:21:00|14290.8|14289.3|14290.8|14289.3|14291.8|14290.3|14290.8|14288.4|39
1655810470000|2022-06-21 11:21:10|14291.8|14290.3|14290.8|14289.3|14291.8|14290.3|14290.8|14289.3|62
1655810480000|2022-06-21 11:21:20|14289.9|14288.4|14291.8|14290.3|14291.8|14290.3|14289.9|14288.4|1290
1655810490000|2022-06-21 11:21:30|14292.8|14291.2|14291.8|14290.3|14294.5|14293|14291.8|14290.3|185
1655810500000|2022-06-21 11:21:40|14292.7|14291.2|14292.7|14291.2|14292.7|14291.2|14291.8|14290.3|26
1655810510000|2022-06-21 11:21:50|14293.6|14292.1|14294.5|14293|14294.6|14293|14293.6|14292.1|122
1655810520000|2022-06-21 11:22:00|14294.6|14292.1|14293.6|14292.1|14294.6|14293|14293.6|14292.1|54
1655810530000|2022-06-21 11:22:10|14292.7|14291.2|14291.8|14290.3|14292.8|14291.2|14291.8|14290.3|29
1655810540000|2022-06-21 11:22:20|14292.7|14290.2|14292.7|14291.2|14293.6|14292.1|14292.7|14290.2|40
1655810550000|2022-06-21 11:22:30|14291.8|14290.3|14292.7|14291.2|14293.7|14292.1|14291.8|14290.3|165
1655810560000|2022-06-21 11:22:40|14293.7|14292.1|14293.6|14292.1|14294.6|14293|14292.7|14292.1|17
1655810570000|2022-06-21 11:22:50|14293.7|14292.2|14295.5|14293|14295.5|14294|14293.7|14292.2|64
1655810580000|2022-06-21 11:23:00|14296.4|14294|14300.1|14298.6|14300.1|14298.6|14296.4|14294|108
1655810590000|2022-06-21 11:23:10|14300.2|14297.7|14299.2|14297.7|14300.2|14297.7|14299.2|14297.7|27
1655810600000|2022-06-21 11:23:20|14300.1|14298.6|14300.1|14298.6|14301.1|14299.5|14300.1|14298.6|12
1655810610000|2022-06-21 11:23:30|14299.2|14297.7|14299.2|14296.7|14299.2|14297.7|14297.3|14295.8|123
1655810620000|2022-06-21 11:23:40|14300.1|14297.7|14301|14299.5|14301|14299.5|14300.1|14297.7|62
1655810630000|2022-06-21 11:23:50|14301.1|14298.6|14302|14299.5|14302|14300.4|14301|14298.6|100
1655810640000|2022-06-21 11:24:00|14301.9|14300.4|14301|14299.5|14301.9|14300.4|14300.1|14298.6|123
1655810650000|2022-06-21 11:24:10|14300.1|14298.6|14300.1|14298.6|14300.2|14298.6|14299.2|14297.7|76
1655810660000|2022-06-21 11:24:20|14301|14299.5|14301.1|14298.6|14301.1|14299.5|14300.6|14298.6|9
1655810670000|2022-06-21 11:24:30|14301|14299.5|14301.1|14298.6|14302|14299.5|14299.2|14297.7|156
1655810680000|2022-06-21 11:24:40|14300.2|14297.7|14300.1|14298.6|14301.1|14299.5|14300.1|14297.7|173
1655810690000|2022-06-21 11:24:50|14300.2|14297.7|14300.1|14298.6|14300.2|14298.6|14300.1|14297.7|5
1655810700000|2022-06-21 11:25:00|14301|14299.5|14301|14299.5|14301|14299.5|14300.1|14298.6|4
1655810710000|2022-06-21 11:25:10|14300.1|14298.6|14299.2|14297.7|14300.1|14298.6|14298.2|14295.8|33
1655810720000|2022-06-21 11:25:20|14300.9|14299.4|14301|14299.5|14301|14299.5|14300.9|14299.4|217
1655810730000|2022-06-21 11:25:30|14301.9|14300.4|14301.9|14300.4|14302|14300.4|14301|14299.5|172
1655810740000|2022-06-21 11:25:40|14302.9|14301.4|14301.1|14298.6|14302.9|14301.4|14301|14298.6|39
1655810750000|2022-06-21 11:25:50|14301|14299.5|14301|14299.5|14301.9|14300.4|14301|14299.5|7
1655810760000|2022-06-21 11:26:00|14301.9|14300.4|14302.9|14301.4|14302.9|14301.4|14301.9|14299.5|50
1655810770000|2022-06-21 11:26:10|14301.9|14300.4|14302.9|14300.4|14302.9|14301.4|14301|14299.5|64
1655810780000|2022-06-21 11:26:20|14301.9||14302.9||14302.9||14301.9||0
1655810790000|2022-06-21 11:26:30|14304.7|14301.4|14302.9|14301.4|14304.7|14303.2|14302.9|14301.4|106
1655810800000|2022-06-21 11:26:40|14303.8|14302.3|14304.8|14302.3|14304.8|14303.2|14303.8|14302.3|51
1655810810000|2022-06-21 11:26:50|14304.7|14303.2|14303.8|14302.3|14304.7|14303.2|14303.8|14302.3|6
1655810820000|2022-06-21 11:27:00|14302.9|14301.4|14301.9|14300.4|14302.9|14301.4|14301|14299.5|54
1655810830000|2022-06-21 11:27:10|14302.9|14301.4|14302.9|14301.4|14302.9|14301.4|14302.9|14300.4|11
1655810840000|2022-06-21 11:27:20|14303.8|14302.3|14302.9|14301.4|14303.9|14302.3|14301.9|14300.4|67
1655810850000|2022-06-21 11:27:30|14303.8|14302.3|14302.9|14301.4|14304.7|14303.2|14302.9|14301.4|97
1655810860000|2022-06-21 11:27:40|14302|14300.5|14302.9|14300.4|14302.9|14301.4|14301.9|14300.4|61
1655810870000|2022-06-21 11:27:50|14301.9|14299.5|14301.9|14300.4|14302.9|14301.4|14301|14299.5|24
1655810880000|2022-06-21 11:28:00|14302|14300.5|14301.9|14300.4|14302.9|14301.4|14301.9|14300.4|26
1655810890000|2022-06-21 11:28:10|14302.8|14301.3|14302.9|14301.4|14302.9|14301.4|14302|14300.5|60
1655810900000|2022-06-21 11:28:20|14303.8|14302.3|14302.9|14301.4|14303.8|14302.3|14302.9|14301.4|55
1655810910000|2022-06-21 11:28:30|14303.9|14302.3|14303.8|14302.3|14303.9|14302.3|14302.9|14302.3|104
1655810920000|2022-06-21 11:28:40|14303.9|14301.4|14302.9|14301.4|14303.9|14302.3|14302.9|14301.4|16
1655810930000|2022-06-21 11:28:50|14301.9|14300.4|14302.9|14300.4|14302.9|14301.4|14301.9|14300.4|116
1655810940000|2022-06-21 11:29:00|14303.8|14301.4|14304.7|14303.2|14304.7|14303.2|14303.8|14301.3|47
1655810950000|2022-06-21 11:29:10|14303.8|14302.3|14303.8|14302.3|14303.9|14302.3|14303.8|14301.4|84
1655810960000|2022-06-21 11:29:20|14304.8|14302.4|14301.9|14300.4|14304.8|14302.4|14301.9|14300.4|165
1655810970000|2022-06-21 11:29:30|14301|14299.5|14301.9|14300.4|14302.9|14301.4|14301|14299.5|239
1655810980000|2022-06-21 11:29:40|14302|14299.5|14301.1|14298.6|14302|14299.5|14300.1|14298.6|120
1655810990000|2022-06-21 11:29:50|14300.1|14299.4|14300.1|14298.6|14301.1|14299.5|14300.1|14298.5|123
1655811000000|2022-06-21 11:30:00|14298.2|14296.7|14299.2|14297.7|14300.2|14298.6|14298.2|14296.7|46
1655811010000|2022-06-21 11:30:10|14298.2|14296.7|14298.2|14296.7|14299.2|14297.7|14298.2|14296.7|44
1655811020000|2022-06-21 11:30:20|14298.3|14296.8|14299.2|14297.7|14299.2|14297.7|14298.2|14296.7|101
1655811030000|2022-06-21 11:30:30|14298.2|14296.7|14298.2|14296.7|14298.3|14296.7|14297.3|14295.8|317
1655811040000|2022-06-21 11:30:40|14297.3|14295.8|14298.2|14296.7|14298.3|14296.7|14297.3|14295.8|19
1655811050000|2022-06-21 11:30:50|14298.3|14295.8|14298.2|14296.7|14298.3|14296.7|14298.2|14295.8|21
1655811060000|2022-06-21 11:31:00|14299.2|14296.8|14299.2|14297.7|14299.2|14297.7|14298.2|14296.7|18
1655811070000|2022-06-21 11:31:10|14300.1|14298.6|14302|14299.5|14302.9|14300.5|14300.1|14298.6|97
1655811080000|2022-06-21 11:31:20|14301.9|14300.4|14302|14299.5|14302.9|14300.4|14301|14299.5|122
1655811090000|2022-06-21 11:31:30|14301.9|14299.4|14301.9|14300.4|14302|14300.4|14301|14299.4|59
1655811100000|2022-06-21 11:31:40|14302.9|14301.4|14302.9|14301.4|14302.9|14301.4|14302.9|14301.4|245
1655811110000|2022-06-21 11:31:50|14301.9|14300.4|14301.9|14300.4|14301.9|14301.4|14301.9|14300.4|90
1655811120000|2022-06-21 11:32:00|14301|14299.5|14301.9|14300.4|14301.9|14300.4|14301|14299.5|115
1655811130000|2022-06-21 11:32:10|14301|14299.5|14301.1|14298.6|14301.1|14299.5|14300.1|14298.6|17
1655811140000|2022-06-21 11:32:20|14300.9|14299.4|14300.1|14298.6|14301.1|14299.5|14300.1|14298.6|23
1655811150000|2022-06-21 11:32:30|14301.1|14298.7|14300.1|14298.6|14301.1|14299.5|14300|14298.5|31
1655811160000|2022-06-21 11:32:40|14300.2|14298.7|14301|14299.5|14302|14299.6|14300.1|14298.6|24
1655811170000|2022-06-21 11:32:50|14302|14300.4|14302.9|14301.4|14303.8|14302.3|14301.9|14300.4|621
1655811180000|2022-06-21 11:33:00|14303.8|14302.3|14303.8|14302.3|14303.8|14302.3|14303.8|14302.3|48
1655811190000|2022-06-21 11:33:10|14304.7|14303.2|14304.7|14303.2|14305.6|14304.1|14304.7|14303.2|94
1655811200000|2022-06-21 11:33:20|14303.8|14302.3|14301|14299.5|14303.8|14302.3|14301|14299.5|72
1655811210000|2022-06-21 11:33:30|14300.1|14298.6|14301|14299.5|14301|14299.5|14300.1|14298.6|259
1655811220000|2022-06-21 11:33:40|14300.1|14298.6|14301.9|14300.4|14301.9|14300.4|14300.1|14298.6|141
1655811230000|2022-06-21 11:33:50|14302.9|14301.4|14302.9|14301.4|14303.9|14301.4|14302.9|14301.4|30
1655811240000|2022-06-21 11:34:00|14302|14300.5|14301.9|14300.4|14302.9|14301.4|14301.9|14300.4|107
1655811250000|2022-06-21 11:34:10|14302.9|14301.4|14301.9|14300.4|14302.9|14301.4|14301.9|14300.4|44
1655811260000|2022-06-21 11:34:20|14302.9|14301.4|14302.9|14301.4|14302.9|14301.4|14302.9|14301.4|9
1655811270000|2022-06-21 11:34:30|14301.9|14300.4|14302.9|14301.4|14302.9|14301.4|14301.9|14300.4|37
1655811280000|2022-06-21 11:34:40|14301.9|14300.4|14302|14299.5|14302|14300.4|14301|14299.5|156
1655811290000|2022-06-21 11:34:50|14301.1|14299.6|14301.9|14300.4|14301.9|14300.4|14301|14299.5|34
1655811300000|2022-06-21 11:35:00|14301|14299.5|14302.9|14301.4|14303.8|14302.3|14301|14299.5|51
1655811310000|2022-06-21 11:35:10|14302.8|14301.3|14299.1|14297.6|14302.8|14301.3|14299.1|14297.6|229
1655811320000|2022-06-21 11:35:20|14300.1|14298.6|14299.1|14297.6|14300.1|14298.6|14298.3|14296.8|118
1655811330000|2022-06-21 11:35:30|14299.2|14296.7|14300.1|14298.6|14300.1|14298.6|14299.1|14296.7|32
1655811340000|2022-06-21 11:35:40|14299.1|14297.6|14299.1|14297.6|14299.1|14297.6|14299.1|14297.6|37
1655811350000|2022-06-21 11:35:50|14298.3|14296.8|14299.1|14297.6|14299.2|14297.6|14298.2|14296.2|509
1655811360000|2022-06-21 11:36:00|14300.1|14298.6|14301|14299.5|14301.1|14299.5|14300.1|14298.5|33
1655811370000|2022-06-21 11:36:10|14300.1|14297.6|14299.1|14297.6|14300.1|14298.6|14299.1|14297.6|118
1655811380000|2022-06-21 11:36:20|14299.2|14296.7|14300.1|14298.6|14300.1|14298.6|14299.1|14296.7|105
1655811390000|2022-06-21 11:36:30||14297.6||14298.6||14298.6||14297.6|15
1655811400000|2022-06-21 11:36:40|14300.9|14299.4|14300.1|14298.6|14301|14299.5|14300.1|14298.6|58
1655811410000|2022-06-21 11:36:50|14299.1|14297.6|14301|14299.5|14301|14299.5|14299.1|14297.6|34
1655811420000|2022-06-21 11:37:00|14301.9|14300.4|14302.9|14301.4|14302.9|14301.4|14301.9|14300.4|121
1655811430000|2022-06-21 11:37:10|14303.8|14302.3|14302.9|14301.4|14303.9|14302.3|14302.9|14301.4|49
1655811440000|2022-06-21 11:37:20|||||||||25
1655811450000|2022-06-21 11:37:30|14303.8|14302.3|14303.8|14302.3|14303.8|14302.3|14303.8|14302.3|24
1655811460000|2022-06-21 11:37:40|14304.6|14303.1|14305.6|14304.1|14305.7|14304.1|14304.6|14302.3|115
1655811470000|2022-06-21 11:37:50|14305.7|14303.2|14305.7|14303.2|14305.7|14304.1|14304.7|14303.1|33
1655811480000|2022-06-21 11:38:00|14305.6|14304.1|14306.6|14305.1|14308.4|14306.9|14305.6|14304.1|73
1655811490000|2022-06-21 11:38:10|14305.6|14304.1|14305.6|14304.1|14305.6|14304.1|14303.8|14302.3|122
1655811500000|2022-06-21 11:38:20|14306.6|14305.1|14305.6|14304.1|14307.6|14305.1|14305.6|14304.1|150
1655811510000|2022-06-21 11:38:30|14305.7|14304.2|14307.5|14306|14307.6|14306|14305.7|14304.2|69
1655811520000|2022-06-21 11:38:40|14307.6|14305.1|14304.7|14303.2|14307.6|14306|14303.8|14302.3|450
1655811530000|2022-06-21 11:38:50|14305.6|14304.1|14307.5|14306|14307.5|14306|14305.6|14304.1|193
1655811540000|2022-06-21 11:39:00|14308.5|14305.1|14306.6|14305.1|14308.5|14306|14306.6|14305.1|70
1655811550000|2022-06-21 11:39:10|14307.5|14306|14306.6|14305.1|14307.6|14306|14306.6|14305.1|57
1655811560000|2022-06-21 11:39:20|14307.5|14306|14308.5|14306|14308.5|14306.9|14307.5|14306|32
1655811570000|2022-06-21 11:39:30|14307.6|14306.1|14307.5|14306|14308.5|14306.8|14307.5|14306|6
1655811580000|2022-06-21 11:39:40|14308.4|14306.9|14305.7|14303.2|14308.4|14306.9|14305.6|14303.2|295
1655811590000|2022-06-21 11:39:50|14305.6|14303.1|14301.9|14300.4|14305.7|14303.2|14301|14299.5|227
1655811600000|2022-06-21 11:40:00|14302.8|14301.3|14303.8|14302.3|14303.8|14302.3|14302.8|14301.3|125
1655811610000|2022-06-21 11:40:10|14302.8|14301.3|14301.9|14300.4|14302.9|14301.3|14301.9|14300.4|88
1655811620000|2022-06-21 11:40:20|14301|14299.5|14302.9|14300.4|14302.9|14300.4|14301|14299.5|71
1655811630000|2022-06-21 11:40:30|14302|14300.5|14301.9|14300.4|14302.9|14301.3|14301.9|14300.4|15
1655811640000|2022-06-21 11:40:40|14302.8|14301.3|14302.8|14301.3|14302.9|14301.3|14301.9|14300|402
1655811650000|2022-06-21 11:40:50|14302.9|14301.4|14302.8|14301.3|14303.8|14302.3|14301.9|14300.4|138
1655811660000|2022-06-21 11:41:00|14301.9|14300.4|14300.1|14298.6|14304.8|14303.2|14300.1|14298.6|493
1655811670000|2022-06-21 11:41:10|14300.2|14297.6|14298.2|14296.7|14300.2|14298.6|14298.2|14296.7|173
1655811680000|2022-06-21 11:41:20|14299.1|14297.6|14296.4|14294.9|14300.1|14298.6|14296.4|14294.9|143
1655811690000|2022-06-21 11:41:30|14297.3|14295.8|14297.3|14295.8|14298.2|14296.7|14296.4|14294.9|348
1655811700000|2022-06-21 11:41:40|14298.2|14296.7|14299.1|14297.6|14301.1|14299.5|14297.3|14295.8|202
1655811710000|2022-06-21 11:41:50|14300.1|14298.6|14297.3|14295.8|14300.1|14298.6|14297.3|14295.8|568
1655811720000|2022-06-21 11:42:00|14298.3|14296.7|14297.3|14295.8|14298.3|14296.7|14296.4|14294.9|215
1655811730000|2022-06-21 11:42:10|14297.4|14294.9|14295.4|14293.9|14297.4|14295.8|14295.4|14293.9|31
1655811740000|2022-06-21 11:42:20|14294.5|14293|14294.5|14293|14296.4|14294.9|14294.5|14293|212
1655811750000|2022-06-21 11:42:30|14295.4|14293.9|14294.5|14293|14295.5|14293.9|14294.5|14293|176
1655811760000|2022-06-21 11:42:40|14295.4|14293.9|14296.4|14294.9|14296.4|14294.9|14294.5|14292.9|97
1655811770000|2022-06-21 11:42:50|14297.2|14295.7|14295.4|14293.9|14297.4|14295.7|14294.5|14293|217
1655811780000|2022-06-21 11:43:00|14295.5|14293|14295.4|14293.9|14295.5|14293.9|14294.5|14292.9|83
1655811790000|2022-06-21 11:43:10|14295.5|14293|14296.4|14294.9|14296.4|14294.9|14294.6|14293|245
1655811800000|2022-06-21 11:43:20|14297.3|14295.8|14295.4|14293.9|14297.3|14295.8|14295.4|14293.9|31
1655811810000|2022-06-21 11:43:30|14294.5|14293|14295.4|14293.9|14295.5|14293.9|14294.5|14293|444
1655811820000|2022-06-21 11:43:40|14296.4|14294.9|14296.4|14294.9|14296.9|14294.9|14295.4|14293.9|537
1655811830000|2022-06-21 11:43:50|14295.5|14294|14294.5|14293|14296.4|14294.9|14294.5|14293|109
1655811840000|2022-06-21 11:44:00|14294.6|14292.1|14292.6|14291.1|14294.6|14293|14292.6|14291.1|337
1655811850000|2022-06-21 11:44:10|14293.5|14292|14293.1|14291.6|14293.6|14292.1|14292.6|14291.1|153
1655811860000|2022-06-21 11:44:20|14293.6|14292.1|14292.6|14291.1|14293.6|14292.1|14292.6|14291.1|50
1655811870000|2022-06-21 11:44:30|14293.6|14292.1|14292.6|14291.1|14293.6|14292.1|14292.6|14291.1|190
1655811880000|2022-06-21 11:44:40|14292.7|14291.2|14291.7|14290.2|14293.6|14292.1|14290.8|14289.3|88
1655811890000|2022-06-21 11:44:50|14292.7|14291.1|14290.8|14289.3|14292.7|14291.1|14289.9|14288.4|206
1655811900000|2022-06-21 11:45:00|14291.6|14290.1|14291.7|14290.2|14291.7|14290.2|14290.8|14289.3|438
1655811910000|2022-06-21 11:45:10|14292.6|14291.1|14292.6|14291.1|14293.6|14292.1|14292.6|14291.1|51
1655811920000|2022-06-21 11:45:20|14293.6|14292.1|14291.7|14290.2|14293.6|14292.1|14290.8|14289.3|27
1655811930000|2022-06-21 11:45:30|14290.8|14289.3|14289.9|14288.4|14292.6|14291.1|14289.9|14288.4|218
1655811940000|2022-06-21 11:45:40|14288.9|14287.4|14289.9|14288.4|14289.9|14288.4|14288.9|14287.4|101
1655811950000|2022-06-21 11:45:50|14290.8|14289.3|14293.6|14292.1|14293.6|14292.1|14290.8|14289.3|35
1655811960000|2022-06-21 11:46:00|14292.6|14291.1|14290.8|14289.3|14293.6|14292.1|14290.8|14289.2|65
1655811970000|2022-06-21 11:46:10|14289.9|14288.4|14291.7|14290.2|14291.8|14290.3|14289.9|14288.4|219
1655811980000|2022-06-21 11:46:20|14292.6|14291.1|14292.6|14291.1|14292.7|14291.1|14291.7|14290.2|206
1655811990000|2022-06-21 11:46:30|14293.6|14292.1|14292.6|14291.1|14293.6|14292.1|14291.7|14290.1|119
1655812000000|2022-06-21 11:46:40|14292.7|14290.2|14293.6|14291.1|14293.6|14292.1|14291.7|14290.2|123
1655812010000|2022-06-21 11:46:50|14292.7|14292.1|14293.6|14291.1|14293.6|14292.1|14292.6|14291.1|89
1655812020000|2022-06-21 11:47:00|14292.6|14292.1|14292.6|14291.1|14292.6|14292.1|14292.6|14291.1|14
1655812030000|2022-06-21 11:47:10|14293.6|14292.1|14293.6|14292.1|14294.5|14293|14293.6|14291.1|118
1655812040000|2022-06-21 11:47:20|14292.6|14291.1|14290.8|14289.3|14292.6|14291.1|14290.8|14289.3|43
1655812050000|2022-06-21 11:47:30|14290.9|14288.4|14290.8|14289.3|14290.9|14289.3|14289.9|14287.4|54
1655812060000|2022-06-21 11:47:40|14289.9|14288.4|14289.9|14287.4|14291.7|14290.2|14289|14287.4|190
1655812070000|2022-06-21 11:47:50|14289|14287.5|14288.9|14287.4|14289.9|14288.4|14288.9|14287.4|12
1655812080000|2022-06-21 11:48:00|14289.9|14288.4|14289|14287.5|14289.9|14288.4|14288.9|14287.4|121
1655812090000|2022-06-21 11:48:10|14288.9|14287.4|14288.9|14287.4|14290.8|14289.3|14288.9|14287.4|182
1655812100000|2022-06-21 11:48:20|14289.9|14287.5|14287.1|14285.6|14289.9|14288.4|14287.1|14285.6|208
1655812110000|2022-06-21 11:48:30|14287.9|14286.4|14288|14286.5|14288.1|14286.5|14287.2|14285.6|36
1655812120000|2022-06-21 11:48:40|14289|14285.6|14288.9|14287.4|14289|14287.4|14287.1|14285.6|138
1655812130000|2022-06-21 11:48:50|14289.9|14288.4|14288.9|14287.4|14291.7|14290.2|14288.9|14287.4|127
1655812140000|2022-06-21 11:49:00|14289.9|14288.4|14288.9|14287.4|14289.9|14288.4|14288.9|14287.4|97
1655812150000|2022-06-21 11:49:10|14289.9|14288.4|14288.9|14287.4|14289.9|14288.4|14288.9|14287.4|100
1655812160000|2022-06-21 11:49:20|14289.9|14288.4|14289.9|14288.4|14290.7|14289.2|14289.9|14288.4|111
1655812170000|2022-06-21 11:49:30|14290.8|14289.3|14288.9|14287.4|14290.9|14289.3|14288.9|14287.4|593
1655812180000|2022-06-21 11:49:40|14289.9|14288.4|14289.9|14288.4|14289.9|14288.4|14288.9|14287.4|133
1655812190000|2022-06-21 11:49:50|14289|14287.5|14289.9|14288.4|14289.9|14288.4|14288.9|14287.4|208
1655812200000|2022-06-21 11:50:00|14290.8|14289.3|14290.8|14289.3|14290.9|14289.3|14289.9|14288.4|49
1655812210000|2022-06-21 11:50:10|14289.9|14288.4|14290.8|14289.3|14292.7|14291.1|14289.9|14288.4|446
1655812220000|2022-06-21 11:50:20|14291.7|14290.2|14292.6|14291.1|14292.6|14291.1|14291.7|14290.2|29
1655812230000|2022-06-21 11:50:30|14293.6|14292.1|14292.6|14291.1|14294.5|14293|14291.7|14290.1|325
1655812240000|2022-06-21 11:50:40|14291.7|14290.2|14292.6|14291.1|14292.7|14291.1|14291.7|14290.2|127
1655812250000|2022-06-21 11:50:50|14293.6|14292.1|14290.9|14288.4|14293.6|14292.1|14290.8|14288.4|449
1655812260000|2022-06-21 11:51:00|14290.8|14289.3|14288.9|14287.4|14291.7|14290.2|14288.9|14287.4|71
1655812270000|2022-06-21 11:51:10|14289.9|14287.5|14288.9|14287.4|14289.9|14288.4|14288.9|14287.4|67
1655812280000|2022-06-21 11:51:20|14289.9|14288.4|14288|14286.5|14289.9|14288.4|14288|14286.4|51
1655812290000|2022-06-21 11:51:30|14289|14286.6|14288.9|14287.4|14289|14287.4|14288|14286.5|34
1655812300000|2022-06-21 11:51:40|14289.9|14288.4|14289.9|14288.4|14289.9|14288.4|14288.9|14288.4|49
1655812310000|2022-06-21 11:51:50|14289.8|14288.3|14286.2|14284.7|14289.9|14288.4|14286.2|14284.6|256
1655812320000|2022-06-21 11:52:00|14285.2|14283.7|14282.4|14280.9|14285.2|14283.7|14281.5|14280|364
1655812330000|2022-06-21 11:52:10|14283.4|14281|14283.4|14281.9|14283.4|14281.9|14282.4|14280.9|203
1655812340000|2022-06-21 11:52:20|14284.3|14280.9|14283.4|14281.9|14284.4|14282.8|14282.4|14280.9|322
1655812350000|2022-06-21 11:52:30|14282.4|14280.9|14284.3|14282.8|14284.3|14282.8|14282.4|14280.9|112
1655812360000|2022-06-21 11:52:40|14285.2|14283.7|14281.5|14280|14286.1|14284.6|14280.6|14279.1|750
1655812370000|2022-06-21 11:52:50|14281.6|14279.1|14276|14274.5|14282.4|14280.9|14276|14274.5|898
1655812380000|2022-06-21 11:53:00|14277|14273.5|14278.8|14276.3|14278.8|14277.2|14274.1|14272.5|402
1655812390000|2022-06-21 11:53:10|14278.7|14277.2|14276|14274.5|14278.8|14277.2|14276|14273.7|596
1655812400000|2022-06-21 11:53:20|14275|14273.5|14275|14273.5|14276.7|14275.2|14275|14272.6|1316
1655812410000|2022-06-21 11:53:30|14274.1|14272.6|14277.8|14276.3|14278.8|14277.2|14274.1|14272.6|427
1655812420000|2022-06-21 11:53:40|14278.8|14277.2|14280.6|14279.1|14280.6|14279.1|14278.7|14277.2|178
1655812430000|2022-06-21 11:53:50|14281.6|14279.2|14283.4|14281.9|14283.4|14281.9|14279.7|14277.2|553
1655812440000|2022-06-21 11:54:00|14284.3|14282.8|14283.4|14280.9|14285.3|14282.9|14283.4|14280.9|217
1655812450000|2022-06-21 11:54:10|14282.4|14281.8|14283.4|14281.9|14284.3|14282.8|14281.5|14280|471
1655812460000|2022-06-21 11:54:20|14282.4|14280.9|14283.4|14281.9|14283.4|14281.9|14279.7|14278.2|317
1655812470000|2022-06-21 11:54:30|14284.4|14281.8|14286.1|14284.6|14287.1|14285.6|14283.4|14281.8|557
1655812480000|2022-06-21 11:54:40|14285.2|14283.7|14284.4|14281.9|14286.2|14284.6|14283.4|14280.9|719
1655812490000|2022-06-21 11:54:50|14283.4|14282.8|14284.3|14282.8|14285.3|14283.7|14282.4|14280.9|486
1655812500000|2022-06-21 11:55:00|14285.2|14283.7|14287.1|14285.6|14287.1|14285.6|14285.2|14283.7|297
1655812510000|2022-06-21 11:55:10|14287.9|14286.4|14287.1|14284.6|14289|14286.6|14285.2|14283.6|380
1655812520000|2022-06-21 11:55:20|14286.2|14284.7|14287.1|14284.6|14288.1|14286.5|14285.2|14283.7|146
1655812530000|2022-06-21 11:55:30|14286.1|14285.6|14285.2|14283.7|14286.2|14285.6|14285.2|14283.7|156
1655812540000|2022-06-21 11:55:40|14285.3|14283.8|14284.3|14282.8|14286.1|14284.6|14284.3|14282.8|170
1655812550000|2022-06-21 11:55:50|14285.2|14283.7|14286.2|14283.7|14286.2|14284.6|14285.2|14283.7|836
1655812560000|2022-06-21 11:56:00|14286.1|14284.6|14283.4|14281.9|14286.1|14284.6|14283.4|14281.9|284
1655812570000|2022-06-21 11:56:10|14284.4|14282.8|14284.3|14282.8|14286.1|14284.6|14284.3|14282.8|213
1655812580000|2022-06-21 11:56:20|14285.3|14283.7|14286.1|14284.6|14286.2|14284.7|14285.2|14283.7|120
1655812590000|2022-06-21 11:56:30|14285.2|14283.7|14285.2|14283.7|14286.2|14283.8|14285.2|14283.6|63
1655812600000|2022-06-21 11:56:40|14286.1|14284.6|14285.2|14283.7|14286.2|14284.6|14284.3|14282.8|133
1655812610000|2022-06-21 11:56:50|14285.3|14282.8|14284.3|14282.8|14285.3|14283.7|14283.4|14281.9|164
1655812620000|2022-06-21 11:57:00|14285.2|14283.7|14286.2|14283.7|14287.1|14285.6|14284.3|14282.8|319
1655812630000|2022-06-21 11:57:10|14285.3|14283.8|14285.2|14283.7|14285.3|14283.8|14283.4|14281.9|90
1655812640000|2022-06-21 11:57:20|14284.3|14282.8|14286.1|14284.6|14286.1|14284.6|14284.3|14282.8|90
1655812650000|2022-06-21 11:57:30|14286.2|14283.7|14284.3|14282.8|14286.2|14283.8|14284.3|14281.9|142
1655812660000|2022-06-21 11:57:40|14285.2|14283.7|14286.1|14284.6|14286.1|14284.6|14284.3|14281.9|176
1655812670000|2022-06-21 11:57:50|14287.1|14285.6|14287.1|14285.6|14288.1|14286.5|14287.1|14285.6|38
1655812680000|2022-06-21 11:58:00|14286.1|14284.6|14286.1|14284.6|14287.1|14284.6|14286.1|14284.6|57
1655812690000|2022-06-21 11:58:10|14287|14285.5|14287.1|14285.6|14287.1|14285.6|14286.1|14284.6|150
1655812700000|2022-06-21 11:58:20|14287|14285.5|14285.2|14283.7|14287.1|14285.5|14285.2|14283.7|106
1655812710000|2022-06-21 11:58:30|14286.1|14284.6|14286.1|14284.6|14287.1|14285.6|14285.3|14283.8|103
1655812720000|2022-06-21 11:58:40|14287.1|14285.6|14287.1|14285.6|14287.1|14285.6|14286.1|14285.6|76
1655812730000|2022-06-21 11:58:50|14286.2|14284.6|14286.1|14284.6|14286.2|14284.7|14286.1|14283.7|49
1655812740000|2022-06-21 11:59:00|14284.4|14282.9|14284.3|14282.8|14284.4|14282.9|14284.3|14282.8|237
1655812750000|2022-06-21 11:59:10|14285.2|14283.7|14284.3|14282.8|14286.1|14284.6|14284.3|14282.8|56
1655812760000|2022-06-21 11:59:20|14284.4|14281.9|14284.3|14282.8|14284.4|14282.8|14282.5|14281|96
1655812770000|2022-06-21 11:59:30|14285.3|14283.7|14284.3|14282.8|14285.3|14283.7|14283.4|14281.9|165
1655812780000|2022-06-21 11:59:40|14285.2|14283.7|14287.1|14285.6|14288.1|14285.6|14285.2|14283.7|68
1655812790000|2022-06-21 11:59:50|14286.1|14284.6|14286.1|14284.6|14287.1|14285.6|14286.1|14284.6|147
1655812800000|2022-06-21 12:00:00|14287.1|14285.6|14286.1|14284.6|14287.1|14285.6|14286.1|14284.6|49
1655812810000|2022-06-21 12:00:10|14285.3|14283.8|14285.2|14283.7|14286.2|14284.6|14285.2|14282.8|324
1655812820000|2022-06-21 12:00:20|14285.3|14282.8|14285.2|14283.7|14285.3|14283.7|14284.3|14282.8|167
1655812830000|2022-06-21 12:00:30|14286.1|14284.6|14286.1|14284.6|14287.1|14285.6|14286.1|14283.7|108
1655812840000|2022-06-21 12:00:40|||||||||40
1655812850000|2022-06-21 12:00:50|14285.3|14283.8|14284.3|14282.8|14285.3|14283.8|14284.3|14282.8|51
1655812860000|2022-06-21 12:01:00|14283.4|14281.9|14285.2|14283.7|14286.2|14284.6|14283.4|14281.9|173
1655812870000|2022-06-21 12:01:10|14284.4|14282.9|14284.3|14282.8|14285.2|14283.7|14284.3|14282.8|19
1655812880000|2022-06-21 12:01:20|14283.4|14281.9|14285.2|14283.7|14285.2|14283.7|14283.4|14281.9|134
1655812890000|2022-06-21 12:01:30|14286.1|14284.6|14285.2|14283.7|14286.1|14284.6|14285.2|14283.7|57
1655812900000|2022-06-21 12:01:40|14284.3|14282.8|14286.1|14284.6|14286.1|14284.6|14284.3|14282.8|176
1655812910000|2022-06-21 12:01:50|14285.2|14283.7|14285.2|14283.7|14285.2|14283.7|14285.2|14283.7|17
1655812920000|2022-06-21 12:02:00|14286.1|14284.6|14287.1|14285.6|14287.1|14285.6|14285.2|14283.7|157
1655812930000|2022-06-21 12:02:10|14286.1|14284.6|14287.1|14284.6|14287.1|14285.6|14286.1|14284.6|131
1655812940000|2022-06-21 12:02:20|14286.1|14285.6|14286.1|14284.6|14287.1|14285.6|14286.1|14284.6|81
1655812950000|2022-06-21 12:02:30|14285.2|14283.7|14286.1|14284.6|14287.1|14285.6|14285.2|14283.7|80
1655812960000|2022-06-21 12:02:40|14286.2|14283.7|14285.2|14283.7|14286.2|14284.6|14285.2|14283.6|89
1655812970000|2022-06-21 12:02:50|14286.2|14284.6|14285.2|14283.7|14287.1|14285.6|14285.2|14283.7|49
1655812980000|2022-06-21 12:03:00|14286.2|14284.6|14285.2|14283.7|14286.2|14284.6|14285.2|14283.7|66
1655812990000|2022-06-21 12:03:10|14286.1|14284.6|14285.2|14283.7|14287.1|14285.6|14285.2|14282.8|123
1655813000000|2022-06-21 12:03:20|14286.2|14283.8|14285.2|14283.7|14286.2|14283.8|14285.2|14283.7|54
1655813010000|2022-06-21 12:03:30|14284.3|14282.8|14283.4|14280.9|14284.4|14282.8|14283.4|14280.9|185
1655813020000|2022-06-21 12:03:40|14282.5|14281|14284.3|14282.8|14284.3|14282.8|14282.5|14281|137
1655813030000|2022-06-21 12:03:50|14283.4|14281.9|14284.3|14282.8|14284.3|14282.8|14283.4|14281.9|72
1655813040000|2022-06-21 12:04:00|||||||||93
1655813050000|2022-06-21 12:04:10|14284.4|14282.9|14284.3|14282.8|14285.1|14283.6|14283.4|14281.9|166
1655813060000|2022-06-21 12:04:20|14284.4|14281.9|14282.4|14280.9|14284.4|14282.8|14282.4|14280.9|173
1655813070000|2022-06-21 12:04:30|14281.5|14280|14281.5|14280|14281.6|14280|14281.5|14279.1|22
1655813080000|2022-06-21 12:04:40|14282.4|14280.9|14282.4|14280.9|14283.4|14281|14281.5|14280|150
1655813090000|2022-06-21 12:04:50|14283.3|14281.8|14283.3|14281.8|14283.3|14281.8|14283.3|14281.8|14
1655813100000|2022-06-21 12:05:00|14282.4|14280.9|14282.5|14280|14282.5|14280.9|14281.5|14280|167
1655813110000|2022-06-21 12:05:10|14282.4|14279.9|14284.3|14282.8|14284.3|14282.8|14282.4|14279.9|70
1655813120000|2022-06-21 12:05:20|14283.3|14281.8|14282.4|14280.9|14283.3|14281.8|14282.4|14280.9|68
1655813130000|2022-06-21 12:05:30|14281.5|14280|14280.6|14279.1|14281.6|14280|14279.6|14278.1|100
1655813140000|2022-06-21 12:05:40|14281.6|14278.1|14280.6|14279.1|14281.6|14279.1|14279.6|14278.1|33
1655813150000|2022-06-21 12:05:50|14280.5|14278.1|14281.4|14279.9|14282.4|14280.9|14280.5|14278.1|18
1655813160000|2022-06-21 12:06:00|14281.5|14280|14280.6|14279.1|14282.5|14280.9|14280.6|14278.1|117
1655813170000|2022-06-21 12:06:10|14279.6|14278.1|14279.6|14278.1|14280.6|14279.1|14279.6|14278.1|64
1655813180000|2022-06-21 12:06:20|14278.7|14277.2|14278.7|14277.2|14278.8|14277.3|14278.7|14277.2|129
1655813190000|2022-06-21 12:06:30|14277.8|14276.3|14277.8|14276.3|14278.8|14277.2|14277.8|14276.3|105
1655813200000|2022-06-21 12:06:40|14277.9|14276.4|14277.8|14276.3|14278.7|14277.2|14277.8|14276.3|288
1655813210000|2022-06-21 12:06:50|14278.7|14277.2|14278.7|14277.2|14279.7|14278.1|14278.7|14277.2|75
1655813220000|2022-06-21 12:07:00|14279.7|14278.1|14277.8|14276.3|14279.7|14278.1|14277.8|14276.3|54
1655813230000|2022-06-21 12:07:10|14276.9|14275.4|14277.8|14276.3|14278.8|14276.4|14276.9|14275.3|148
1655813240000|2022-06-21 12:07:20|14276.9|14275.4|14278.7|14277.2|14278.7|14277.2|14276.9|14275.3|85
1655813250000|2022-06-21 12:07:30|14279.6|14278.1|14279.7|14277.2|14279.7|14278.1|14278.7|14277.2|16
1655813260000|2022-06-21 12:07:40|14279.6|14278.1|14277.8|14276.3|14279.7|14278.1|14277.8|14276.3|29
1655813270000|2022-06-21 12:07:50|14278.8|14276.4|14278.7|14277.2|14278.8|14277.2|14277.8|14276.3|189
1655813280000|2022-06-21 12:08:00|14277.9|14276.4|14278.7|14277.2|14278.8|14277.2|14277.8|14276.3|36
1655813290000|2022-06-21 12:08:10|14277.9|14276.4|14283.3|14281.8|14283.3|14281.8|14277.8|14276.3|201
1655813300000|2022-06-21 12:08:20|14284.3|14282.8|14283.3|14281.8|14284.3|14282.8|14282.4|14280.8|108
1655813310000|2022-06-21 12:08:30|14283.4|14280.9|14284.3|14282.8|14284.3|14282.8|14282.4|14280.9|78
1655813320000|2022-06-21 12:08:40|14285.2|14283.7|14284.3|14282.8|14285.2|14283.7|14284.3|14282.8|99
1655813330000|2022-06-21 12:08:50|14283.3|14281.8|14283.3|14281.8|14283.4|14281.8|14282.4|14280.9|147
1655813340000|2022-06-21 12:09:00|14285.3|14282.8|14285.2|14283.7|14285.3|14283.7|14284.3|14282.8|75
1655813350000|2022-06-21 12:09:10|14285.3|14282.8|14285.2|14283.7|14285.3|14283.7|14284.3|14282.8|245
1655813360000|2022-06-21 12:09:20|14284.3|14282.8|14283.4|14280.9|14284.3|14282.8|14282.4|14280.8|235
1655813370000|2022-06-21 12:09:30|14283.3|14280.8|14283.3|14281.8|14284.3|14281.9|14283.3|14280.8|100
1655813380000|2022-06-21 12:09:40|14282.4|14280.9|14284.3|14282.8|14284.3|14282.8|14282.4|14280.9|143
1655813390000|2022-06-21 12:09:50|14285.3|14283.7|14285.2|14283.7|14285.3|14283.7|14285.2|14282.8|40
1655813400000|2022-06-21 12:10:00|14286.1|14284.6|14286.1|14284.6|14286.1|14284.6|14286.1|14284.6|34
1655813410000|2022-06-21 12:10:10|14284.3|14282.8|14285.3|14282.8|14285.3|14282.8|14283.3|14281.8|41
1655813420000|2022-06-21 12:10:20|14285.2|14283.7|14285.2|14283.7|14285.3|14283.7|14284.3|14282.8|54
1655813430000|2022-06-21 12:10:30|14286.2|14284.6|14285.2|14283.7|14286.2|14284.6|14284.3|14282.8|131
1655813440000|2022-06-21 12:10:40|14286.1|14284.6|14286.1|14284.6|14286.2|14284.6|14285.2|14283.6|32
1655813450000|2022-06-21 12:10:50|||||||||38
1655813460000|2022-06-21 12:11:00|14287|14285.5|14288|14286.5|14288|14286.5|14287|14284.6|75
1655813470000|2022-06-21 12:11:10|14288.9|14287.4|14289.8|14288.3|14289.9|14288.3|14288|14286.5|439
1655813480000|2022-06-21 12:11:20|14290.7|14289.2|14290.7|14289.2|14290.8|14289.2|14289.8|14288.3|182
1655813490000|2022-06-21 12:11:30|14291.7|14290.2|14296.3|14294.8|14296.4|14294.9|14291.7|14289.2|282
1655813500000|2022-06-21 12:11:40|14295.4|14293.9|14293.5|14292|14296.3|14294.8|14293.5|14292|229
1655813510000|2022-06-21 12:11:50|14293.6|14291.1|14294.5|14292|14294.5|14293|14293.5|14291.1|56
1655813520000|2022-06-21 12:12:00|14293.6|14293|14295.4|14293.9|14296.4|14294.8|14293.5|14292|277
1655813530000|2022-06-21 12:12:10|14294.5|14293|14295.4|14293.9|14295.5|14293.9|14294.5|14293|107
1655813540000|2022-06-21 12:12:20|14296.3|14294.8|14296.4|14293.9|14296.4|14294.8|14294.5|14293|64
1655813550000|2022-06-21 12:12:30|14295.4|14294.8|14296.3|14294.8|14296.3|14294.8|14295.4|14294.8|24
1655813560000|2022-06-21 12:12:40|14297.2|14295.7|14295.5|14293|14297.2|14295.7|14294.5|14292.9|147
1655813570000|2022-06-21 12:12:50|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|103
1655813580000|2022-06-21 12:13:00|14296.3|14294.8|14296.3|14294.8|14296.3|14294.8|14296.3|14294.8|55
1655813590000|2022-06-21 12:13:10|14297.2|14295.7|14295.4|14293.9|14297.2|14295.7|14295.4|14293.8|100
1655813600000|2022-06-21 12:13:20|14296.3|14294.8|14297.2|14295.7|14297.2|14295.7|14295.4|14293.9|143
1655813610000|2022-06-21 12:13:30|14298.1|14296.6|14296.3|14294.8|14298.2|14296.7|14296.3|14293.9|99
1655813620000|2022-06-21 12:13:40|14296.4|14293.9|14297.2|14295.7|14297.2|14295.7|14295.4|14293.9|80
1655813630000|2022-06-21 12:13:50|14296.3|14294.8|14296.3|14294.8|14296.3|14294.8|14295.4|14293.9|234
1655813640000|2022-06-21 12:14:00|14295.5|14294|14295.4|14293.9|14296.3|14294.8|14295.4|14293.8|120
1655813650000|2022-06-21 12:14:10|14294.4|14292.9|14295.4|14292.9|14295.4|14292.9|14293.5|14292|80
1655813660000|2022-06-21 12:14:20|14294.4|14293.9|14294.4|14292.9|14295.4|14293.9|14294.4|14292.9|69
1655813670000|2022-06-21 12:14:30|14294.5|14293|14296.3|14294.8|14296.4|14294.8|14294.4|14292.9|149
1655813680000|2022-06-21 12:14:40|14295.4|14293.9|14296.3|14294.8|14296.4|14294.8|14294.4|14292.9|247
1655813690000|2022-06-21 12:14:50|14296.2|14294.7|14296.3|14294.8|14296.3|14294.8|14295.4|14293.9|75
1655813700000|2022-06-21 12:15:00|14297.3|14295.7|14298.2|14296.7|14298.2|14296.7|14296.3|14295.7|32
1655813710000|2022-06-21 12:15:10|14299.1|14297.6|14299.1|14297.6|14299.2|14297.6|14298.2|14296.7|104
1655813720000|2022-06-21 12:15:20|14298.2|14296.7|14300.9|14299.4|14301|14299.4|14298.2|14296.7|148
1655813730000|2022-06-21 12:15:30|14301.9|14300.4|14301.9|14300.4|14301.9|14300.4|14300.9|14299.4|167
1655813740000|2022-06-21 12:15:40|14301.8|14300.3|14300.9|14299.4|14302.9|14301.3|14300.9|14299.4|300
1655813750000|2022-06-21 12:15:50|14301.9||14301.9||14301.9||14301.9||392
1655813760000|2022-06-21 12:16:00|14300.9|14300.4|14301.9|14300.4|14301.9|14300.4|14300.9|14299.4|84
1655813770000|2022-06-21 12:16:10|14302.8|14301.3|14301.9|14300.4|14302.9|14301.3|14300.9|14299.4|142
1655813780000|2022-06-21 12:16:20|14302.8|14301.3|14302.8|14301.3|14302.8|14301.3|14302.8|14301.3|59
1655813790000|2022-06-21 12:16:30|14302.9|14301.4|14304.6|14303.1|14304.7|14303.1|14302.8|14301.3|341
1655813800000|2022-06-21 12:16:40|14305.6|14304.1|14306.5|14305|14307.5|14305.9|14305.6|14303.1|653
1655813810000|2022-06-21 12:16:50|14307.3|14305.8|14306.5|14305|14307.4|14305.9|14306.5|14305|837
1655813820000|2022-06-21 12:17:00|14307.4|14305.9|14307.4|14305.9|14307.5|14305.9|14306.5|14305|79
1655813830000|2022-06-21 12:17:10|14308.3|14306.8|14307.4|14305.9|14308.3|14306.8|14306.5|14305|246
1655813840000|2022-06-21 12:17:20|14306.5|14305|14308.4|14305.9|14308.4|14306.8|14306.5|14305|182
1655813850000|2022-06-21 12:17:30|14308.3|14306.8|14307.4|14305.9|14308.3|14306.8|14307.4|14305.9|91
1655813860000|2022-06-21 12:17:40|14307.5|14305|14307.4|14305.9|14307.5|14305.9|14306.5|14305|32
1655813870000|2022-06-21 12:17:50|14308.4|14305|14306.5|14305|14308.4|14305|14306.5|14305|56
1655813880000|2022-06-21 12:18:00|14307.5|14304.1|14305.6|14304.1|14307.5|14305|14305.6|14304.1|205
1655813890000|2022-06-21 12:18:10|14306.6|14304|14308.3|14306.8|14308.3|14306.8|14305.6|14304|135
1655813900000|2022-06-21 12:18:20|14308.4|14305.9|14307.4|14305.9|14308.4|14305.9|14307.4|14305.9|108
1655813910000|2022-06-21 12:18:30|14308.3|14306.8|14308.4|14305.9|14308.4|14306.8|14307.4|14305.4|29
1655813920000|2022-06-21 12:18:40|14308.3|14306.8|14306.5|14305|14308.3|14306.8|14306.5|14305|55
1655813930000|2022-06-21 12:18:50|14305.6|14304.1|14303.7|14302.2|14305.6|14304.1|14303.7|14302.2|90
1655813940000|2022-06-21 12:19:00|14304.7|14303.1|14303.7|14302.2|14304.7|14303.1|14303.7|14302.2|290
1655813950000|2022-06-21 12:19:10|14304.6|14303.1|14305.6|14304.1|14305.6|14304.1|14304.6|14303.1|30
1655813960000|2022-06-21 12:19:20|14305.5|14304|14305.6|14304.1|14305.6|14304.1|14304.6|14303.1|45
1655813970000|2022-06-21 12:19:30|14304.6|14303.1|14305.6|14303.1|14305.6|14303.1|14303.7|14302.2|361
1655813980000|2022-06-21 12:19:40|14304.6|14304.1|14303.7|14302.2|14304.7|14304.1|14303.7|14302.2|115
1655813990000|2022-06-21 12:19:50|14304.7|14301.4|14301.9|14300.4|14304.7|14301.4|14301.9|14300.4|469
1655814000000|2022-06-21 12:20:00|14302.8|14301.3|14305.6|14304.1|14305.6|14304.1|14302.8|14301.3|88
1655814010000|2022-06-21 12:20:10|14304.6|14303.1|14306.5|14305|14306.5|14305|14303.7|14302.2|190
1655814020000|2022-06-21 12:20:20|14307.4|14305.9|14305.6|14304.1|14307.4|14305.9|14305.6|14304.1|423
1655814030000|2022-06-21 12:20:30|14304.6|14303.1|14305.6|14304.1|14305.6|14304.1|14304.6|14303.1|48
1655814040000|2022-06-21 12:20:40|14304.6|14303.1|14306.5|14305|14306.5|14305|14304.6|14303.1|113
1655814050000|2022-06-21 12:20:50|14307.4|14305.9|14307.4|14305.9|14308.4|14306.8|14306.5|14305|104
1655814060000|2022-06-21 12:21:00|14306.6|14305.1|14305.6|14303.1|14307.4|14305.9|14304.6|14303.1|124
1655814070000|2022-06-21 12:21:10|14304.7|14303.2|14307.4|14305.9|14308.3|14306.8|14304.7|14302.7|384
1655814080000|2022-06-21 12:21:20|14307.5|14305|14305.6|14304.1|14307.5|14305.9|14305.6|14303.1|66
1655814090000|2022-06-21 12:21:30|14306.6|14305|14306.6|14304.1|14306.6|14305|14305.6|14304.1|29
1655814100000|2022-06-21 12:21:40|14306.5|14305|14304.6|14303.1|14306.6|14305|14304.6|14303.1|160
1655814110000|2022-06-21 12:21:50|14305.6|14304.1|14305.6|14304.1|14305.6|14304.1|14304.6|14303.1|181
1655814120000|2022-06-21 12:22:00|14306.5|14305|14305.6|14304.1|14307.5|14305.9|14305.6|14304.1|220
1655814130000|2022-06-21 12:22:10|14304.6|14303.1|14304.6|14303.1|14305.6|14304.1|14304.6|14303.1|16
1655814140000|2022-06-21 12:22:20|14305.6|14304.1|14304.6|14303.1|14305.6|14304.1|14303.7|14302.2|309
1655814150000|2022-06-21 12:22:30|14305.6|14304.1|14305.6|14304.1|14305.6|14304.1|14304.6|14303.1|50
1655814160000|2022-06-21 12:22:40|14306.5|14303.1|14307.4|14305.9|14308.4|14306.8|14306.5|14303.1|59
1655814170000|2022-06-21 12:22:50|14306.6|14305.1|14305.6|14304.1|14307.5|14305.9|14305.6|14304.1|149
1655814180000|2022-06-21 12:23:00|14306.5|14304|14306.5|14305|14307.4|14305.9|14305.6|14304|63
1655814190000|2022-06-21 12:23:10|14305.6|14304.1|14304.6|14303.1|14305.6|14304.1|14304.6|14303.1|46
1655814200000|2022-06-21 12:23:20|14304.7|14302.2|14300.9|14299.4|14304.7|14303.1|14300.9|14299.4|225
1655814210000|2022-06-21 12:23:30|14301.8|14300.3|14302.8|14301.3|14302.8|14301.3|14300.9|14299.4|103
1655814220000|2022-06-21 12:23:40|14303.7|14301.2|14305.5|14304|14305.5|14304|14303.7|14301.2|30
1655814230000|2022-06-21 12:23:50|14304.7|14302.2|14301.8|14300.3|14304.7|14302.3|14301.8|14300.3|91
1655814240000|2022-06-21 12:24:00|14302.8|14301.3|14301.8|14300.3|14302.8|14301.3|14300|14298.5|259
1655814250000|2022-06-21 12:24:10|14300.9|14299.4|14298.1|14296.6|14301.9|14300.3|14298.1|14296.6|217
1655814260000|2022-06-21 12:24:20|14299.1|14297.6|14298.1|14296.6|14299.1|14297.6|14298.1|14296.6|628
1655814270000|2022-06-21 12:24:30|14299.1|14297.6|14299.1|14297.6|14300.1|14298.5|14298.1|14296.6|338
1655814280000|2022-06-21 12:24:40|14300|14298.5|14301|14298.5|14301|14299.4|14299.1|14297.6|105
1655814290000|2022-06-21 12:24:50|14300.1|14298.6|14303.7|14302.2|14303.8|14302.2|14300|14298.5|86
1655814300000|2022-06-21 12:25:00|14304.7|14303.1|14300.9|14299.4|14304.7|14303.1|14300.9|14299.4|36
1655814310000|2022-06-21 12:25:10|14301.9|14300.3|14302.8|14301.3|14302.8|14301.3|14301.8|14299.4|75
1655814320000|2022-06-21 12:25:20|14303.7|14302.2|14301.8|14300.3|14303.8|14302.2|14301.8|14300.3|26
1655814330000|2022-06-21 12:25:30|14302.8|14301.3|14305.5|14304|14305.5|14304|14302.8|14301.3|381
1655814340000|2022-06-21 12:25:40|14306.5|14305|14304.6|14303.1|14306.5|14305|14304.6|14303.1|51
1655814350000|2022-06-21 12:25:50|14305.5|14304|14305.5|14304|14305.5|14304|14305.5|14304|124
1655814360000|2022-06-21 12:26:00|14306.5|14305|14306.5|14305|14306.5|14305|14305.5|14304|38
1655814370000|2022-06-21 12:26:10|14305.5|14304|14307.4|14305.9|14307.4|14305.9|14305.5|14304|97
1655814380000|2022-06-21 12:26:20|14308.3|14306.8|14308.3|14306.8|14308.3|14306.8|14308.2|14306.7|107
1655814390000|2022-06-21 12:26:30|14307.4|14305.9|14308.4|14305.9|14308.4|14306.8|14307.4|14305.9|221
1655814400000|2022-06-21 12:26:40|14308.3|14306.8|14306.5|14305|14308.4|14306.8|14305.6|14304.1|290
1655814410000|2022-06-21 12:26:50|14305.6|14304.1|14306.5|14305|14306.5|14305|14305.6|14304|111
1655814420000|2022-06-21 12:27:00|14305.5|14304|14305.5|14304|14306.5|14305|14305.5|14304|66
1655814430000|2022-06-21 12:27:10|14306.5|14305|14305.5|14304|14306.5|14305|14305.5|14304|213
1655814440000|2022-06-21 12:27:20|14305.6|14303.1|14305.5|14304|14306.5|14305|14305.5|14303.1|311
1655814450000|2022-06-21 12:27:30|14304.6|14303.1|14306.5|14305|14306.5|14305|14304.6|14303.1|81
1655814460000|2022-06-21 12:27:40|14307.4|14305.9|14307.4|14305.9|14307.4|14305.9|14307.4|14305.9|202
1655814470000|2022-06-21 12:27:50|14307.5|14305|14307.4|14305.9|14307.5|14305.9|14307.4|14305|14
1655814480000|2022-06-21 12:28:00|14308.3|14306.8|14307.4|14305.9|14308.3|14306.8|14307.4|14305.9|185
1655814490000|2022-06-21 12:28:10|14308.3|14306.8|14308.3|14306.8|14310.2|14308.7|14308.3|14305.9|113
1655814500000|2022-06-21 12:28:20|14308.4|14305.9|14307.4|14305.9|14308.4|14306.8|14307.4|14305.8|35
1655814510000|2022-06-21 12:28:30|14306.5|14305|14307.4|14305.9|14307.5|14305.9|14306.5|14305|64
1655814520000|2022-06-21 12:28:40|14308.3|14306.8|14308.4|14305.9|14308.4|14306.8|14307.4|14305.9|69
1655814530000|2022-06-21 12:28:50|14308.3|14306.8|14310.2|14308.7|14310.2|14308.7|14308.3|14306.8|964
1655814540000|2022-06-21 12:29:00|14309.2|14307.7|14307.4|14305.9|14310.2|14308.7|14307.4|14305.9|163
1655814550000|2022-06-21 12:29:10|14308.3|14305.8|14308.3|14306.8|14308.4|14306.8|14307.4|14305.8|391
1655814560000|2022-06-21 12:29:20|14307.4|14305.9|14306.5|14305|14307.5|14305.9|14306.5|14305|305
1655814570000|2022-06-21 12:29:30|14305.6|14304.1|14305.5|14304|14305.6|14304.1|14303.7|14302.2|60
1655814580000|2022-06-21 12:29:40|14306.5|14305|14305.6|14303.1|14306.5|14305|14304.7|14303.1|86
1655814590000|2022-06-21 12:29:50|14305.5|14304|14305.5|14304|14306.5|14305|14305.5|14304|41
1655814600000|2022-06-21 12:30:00|14305.6|14303.1|14306.5|14305|14307.4|14305.9|14304.6|14303.1|106
1655814610000|2022-06-21 12:30:10|14305.6|14304.1|14306.5|14305|14306.5|14305|14305.5|14304|89
1655814620000|2022-06-21 12:30:20|14307.4|14305.9|14310.2|14308.7|14310.2|14308.7|14307.4|14305.9|277
1655814630000|2022-06-21 12:30:30|14309.2|14307.7|14308.3|14306.8|14309.3|14307.7|14308.3|14306.8|77
1655814640000|2022-06-21 12:30:40|14309.2|14307.7|14309.2|14307.7|14310.2|14308.7|14308.3|14306.8|159
1655814650000|2022-06-21 12:30:50|14308.3|14306.8|14309.2|14307.7|14309.3|14307.7|14308.3|14306.8|26
1655814660000|2022-06-21 12:31:00|14308.3|14306.8|14310.2|14308.7|14311|14309.5|14308.3|14306.8|199
1655814670000|2022-06-21 12:31:10|14310.1|14308.6|14308.3|14306.8|14310.1|14308.6|14308.3|14306.8|69
1655814680000|2022-06-21 12:31:20|14309.2|14307.7|14309.2|14307.7|14310.2|14308.7|14309.2|14307.7|56
1655814690000|2022-06-21 12:31:30|14310.2|14308.7|14311.1|14309.6|14311.1|14309.6|14310.2|14307.7|331
1655814700000|2022-06-21 12:31:40|14312|14310.5|14312.9|14311.4|14313.9|14312.4|14312|14310.5|206
1655814710000|2022-06-21 12:31:50|14313.9|14312.4|14313.9|14312.4|14314.9|14313.3|14313.9|14312.4|260
1655814720000|2022-06-21 12:32:00|14312.9|14311.4|14313.9|14312.4|14313.9|14312.4|14312|14309.6|148
1655814730000|2022-06-21 12:32:10|14312.9|14311.4|14312.9|14311.4|14313|14311.4|14312|14310.5|92
1655814740000|2022-06-21 12:32:20|14312|14310.5|14313.9|14312.4|14313.9|14312.4|14312|14310.5|62
1655814750000|2022-06-21 12:32:30|14312.9|14311.4|14313.9|14312.4|14313.9|14312.4|14312.9|14311.4|74
1655814760000|2022-06-21 12:32:40|14314.8|14313.3|14313.9|14312.4|14314.8|14313.3|14313.9|14312.4|94
1655814770000|2022-06-21 12:32:50|14314.8|14313.3|14314.8|14313.3|14314.9|14313.3|14313.9|14312.4|69
1655814780000|2022-06-21 12:33:00|14315.7|14314.2|14315.8|14313.3|14315.8|14314.2|14314.8|14313.2|171
1655814790000|2022-06-21 12:33:10|14315.7|14314.2|14315.7|14314.2|14315.8|14314.2|14314.8|14313.3|93
1655814800000|2022-06-21 12:33:20|14316.7|14313.3|14313.9|14312.4|14316.7|14313.3|14313.9|14312.4|188
1655814810000|2022-06-21 12:33:30|14314.7|14313.2|14315.7|14314.2|14315.7|14314.2|14313.9|14312.4|76
1655814820000|2022-06-21 12:33:40|14316.7|14315.1|14314.8|14313.3|14316.7|14315.1|14314.8|14313.3|160
1655814830000|2022-06-21 12:33:50|14315.7|14314.2|14315.7|14314.2|14316.7|14315.1|14315.7|14314.1|61
1655814840000|2022-06-21 12:34:00|14315.8|14313.3|14316.6|14315.1|14316.7|14315.1|14313.9|14312.4|182
1655814850000|2022-06-21 12:34:10|14315.7|14314.2|14316.6|14315.1|14316.7|14315.1|14315.7|14314.2|80
1655814860000|2022-06-21 12:34:20|14315.7|14314.2|14317.6|14316.1|14318.6|14317|14315.7|14314.2|104
1655814870000|2022-06-21 12:34:30|14316.6|14315.1|14316.6|14315.1|14317.6|14316.1|14316.6|14315.1|271
1655814880000|2022-06-21 12:34:40|14316.7|14315.2|14316.6|14315.1|14319.3|14317.8|14315.7|14314.2|616
1655814890000|2022-06-21 12:34:50|14317.6|14316.1|14317.6|14316.1|14318.6|14317|14317.6|14316|362
1655814900000|2022-06-21 12:35:00|14316.6|14315.1|14317.6|14316.1|14318.5|14317|14314.8|14313.3|438
1655814910000|2022-06-21 12:35:10|14318.5|14317|14318.5|14317|14318.6|14317|14316.6|14315.1|188
1655814920000|2022-06-21 12:35:20|14317.6|14316.1|14317.6|14316.1|14318.5|14317|14316.6|14315.1|80
1655814930000|2022-06-21 12:35:30|14316.6|14315.1|14316.6|14315.1|14317.6|14316.1|14316.6|14315.1|132
1655814940000|2022-06-21 12:35:40|14317.6|14316.1|14318.6|14316.1|14318.6|14317|14317.6|14316.1|55
1655814950000|2022-06-21 12:35:50|14317.6|14317|14318.5|14317|14318.6|14317|14317.6|14316.1|79
1655814960000|2022-06-21 12:36:00|14319.4|14317.9|14318.5|14317|14319.5|14317.9|14318.5|14317|75
1655814970000|2022-06-21 12:36:10|14319.4|14317.9|14319.4|14317.9|14320.4|14318.8|14319.4|14317.9|181
1655814980000|2022-06-21 12:36:20|14320.4|14317|14319.4|14317.9|14320.4|14318.8|14319.4|14317|35
1655814990000|2022-06-21 12:36:30|14320.3|14317.8|14320.3|14318.8|14320.4|14318.8|14319.4|14317.4|185
1655815000000|2022-06-21 12:36:40|14320.4|14318.9|14323.1|14321.6|14323.1|14321.6|14320.3|14318.8|108
1655815010000|2022-06-21 12:36:50|14324.1|14322.6|14324.1|14322.6|14324.1|14322.6|14323.1|14321.6|115
1655815020000|2022-06-21 12:37:00|14323.1|14321.6|14323.1|14321.6|14324.1|14322.6|14323.1|14321.6|203
1655815030000|2022-06-21 12:37:10|14322.2|14320.7|14324.1|14321.6|14324.1|14321.6|14322.2|14320.7|189
1655815040000|2022-06-21 12:37:20|14323.1|14322.6|14323.1|14321.6|14324.1|14322.6|14323.1|14321.6|51
1655815050000|2022-06-21 12:37:30|14322.2|14320.7|14322.3|14319.8|14323.2|14321.6|14322.2|14319.8|160
1655815060000|2022-06-21 12:37:40|14321.3|14318.8|14322.2|14320.7|14322.3|14320.7|14320.3|14318.8|67
1655815070000|2022-06-21 12:37:50|14323.2|14321.6|14322.2|14320.7|14323.2|14321.6|14322.2|14320.7|75
1655815080000|2022-06-21 12:38:00|14323.1|14321.6|14323.1|14321.6|14324.1|14321.6|14322.2|14320.7|130
1655815090000|2022-06-21 12:38:10|14324|14322.5|14324|14322.5|14324.1|14322.5|14323.1|14321.6|87
1655815100000|2022-06-21 12:38:20|14325|14322.6|14325|14323.5|14326|14324.4|14324|14322.6|32
1655815110000|2022-06-21 12:38:30|14325.9|14323.4|14324|14322.5|14325.9|14323.5|14324|14322.5|118
1655815120000|2022-06-21 12:38:40|14323.1|14321.6|14324|14322.5|14324|14322.5|14323.1|14321.6|40
1655815130000|2022-06-21 12:38:50|14323.1|14321.6|14321.3|14319.8|14323.1|14321.6|14321.3|14319.8|137
1655815140000|2022-06-21 12:39:00|14320.4|14318.8|14319.4|14317.9|14320.4|14318.9|14318.5|14317|219
1655815150000|2022-06-21 12:39:10|14318.5|14317|14317.6|14316.1|14318.5|14317|14316.6|14315.1|100
1655815160000|2022-06-21 12:39:20|14316.6|14315.1|14317.6|14316.1|14317.6|14316.1|14316.6|14315.1|105
1655815170000|2022-06-21 12:39:30|14316.6|14315.1|14316.6|14315.1|14317.6|14316.1|14315.7|14314.2|187
1655815180000|2022-06-21 12:39:40|14315.7|14314.2|14314.8|14313.3|14315.8|14314.2|14313.9|14312.4|238
1655815190000|2022-06-21 12:39:50|14313.9|14312.4|14314.8|14313.3|14315.7|14314.2|14313.9|14312.4|103
1655815200000|2022-06-21 12:40:00|14315.8|14314.2|14316.6|14315.1|14316.6|14315.1|14315.7|14314.2|146
1655815210000|2022-06-21 12:40:10|14317.6|14316.1|14318.5|14317|14319.4|14317.9|14317.6|14316.1|316
1655815220000|2022-06-21 12:40:20|14317.6|14316.1|14317.6|14316.1|14318.5|14317|14317.6|14316.1|27
1655815230000|2022-06-21 12:40:30|14316.6|14315.1|14315.7|14314.2|14317.6|14316.1|14315.7|14314.2|115
1655815240000|2022-06-21 12:40:40|14314.8|14313.3|14313.9|14312.4|14314.9|14313.3|14313.9|14312.4|37
1655815250000|2022-06-21 12:40:50|14313|14311.5|14313.9|14312.4|14313.9|14312.4|14312.9|14311.4|197
1655815260000|2022-06-21 12:41:00|14314.8|14313.3|14313.9|14312.4|14314.9|14313.3|14313.9|14312.4|115
1655815270000|2022-06-21 12:41:10|14313|14311.5|14310.1|14308.6|14313|14311.5|14310.1|14308.6|279
1655815280000|2022-06-21 12:41:20|14311.1|14309.6|14311.1|14309.6|14311.1|14309.6|14310.1|14308.6|58
1655815290000|2022-06-21 12:41:30|14310.1|14308.6|14310.1|14308.6|14311.1|14309.6|14310.1|14308.6|116
1655815300000|2022-06-21 12:41:40|||||||||6
1655815310000|2022-06-21 12:41:50|14311.1|14309.6|14311.1|14309.6|14311.1|14309.6|14311.1|14309.6|46
1655815320000|2022-06-21 12:42:00|14310.1|14308.6|14310.1|14308.6|14312|14310.5|14310.1|14308.6|137
1655815330000|2022-06-21 12:42:10|14309.2|14307.7|14310.2|14307.7|14310.2|14308.6|14309.2|14307.6|110
1655815340000|2022-06-21 12:42:20|14310.1|14308.6|14311.1|14309.6|14311.1|14309.6|14309.2|14307.7|62
1655815350000|2022-06-21 12:42:30|14310.6|14308.6|14309.2|14307.7|14310.6|14309.6|14309.2|14307.7|28
1655815360000|2022-06-21 12:42:40|14310.2|14308.6|14310.1|14308.6|14311.1|14309.6|14310.1|14308.6|48
1655815370000|2022-06-21 12:42:50|14310.2|14307.7|14309.3|14306.8|14310.2|14308.6|14309.2|14306.8|172
1655815380000|2022-06-21 12:43:00|14309.2|14307.7|14304.6|14303.1|14309.3|14307.7|14304.6|14303.1|3134
1655815390000|2022-06-21 12:43:10|14305.5|14304|14305.5|14304|14306.5|14304.9|14305.5|14303.9|76
1655815400000|2022-06-21 12:43:20|14306.5|14304.9|14308.3|14306.8|14308.4|14306.8|14305.5|14304|211
1655815410000|2022-06-21 12:43:30|14307.4|14305.9|14305.5|14304|14308.4|14305.9|14305.5|14303.9|175
1655815420000|2022-06-21 12:43:40|14304.6|14303.1|14304.6|14303.1|14304.6|14303.1|14304.6|14303.1|69
1655815430000|2022-06-21 12:43:50|14303.7|14302.2|14305.5|14304|14306.5|14304.9|14303.7|14302.2|259
1655815440000|2022-06-21 12:44:00|14304.6|14303.1|14304.6|14303.1|14304.6|14303.1|14304.6|14303.1|73
1655815450000|2022-06-21 12:44:10|14305.5|14304|14306.4|14304.9|14306.4|14304.9|14304.6|14303.1|131
1655815460000|2022-06-21 12:44:20|14307.4|14305.9|14305.5|14304|14307.4|14305.9|14305.5|14304|200
1655815470000|2022-06-21 12:44:30|14304.6|14303.1|14303.7|14302.2|14304.6|14303.1|14303.7|14302.2|250
1655815480000|2022-06-21 12:44:40|14302.7|14301.2|14303.7|14302.2|14303.7|14302.2|14302.7|14301.2|98
1655815490000|2022-06-21 12:44:50|14304.6|14303.1|14303.7|14302.2|14304.7|14303.1|14303.7|14302.2|57
1655815500000|2022-06-21 12:45:00|14304.6|14303.1|14305.6|14303.1|14305.6|14304|14304.6|14302.2|55
1655815510000|2022-06-21 12:45:10|14304.6|14303.2|14303.7|14302.2|14305.6|14303.2|14303.7|14302.2|33
1655815520000|2022-06-21 12:45:20|14304.6|14302.1|14304.6|14303.1|14305.6|14304|14303.7|14302.1|314
1655815530000|2022-06-21 12:45:30|14305.5|14304|14304.6|14303.1|14305.6|14304|14304.6|14303.1|71
1655815540000|2022-06-21 12:45:40|14303.7|14302.2|14302.7|14301.2|14303.7|14302.2|14301.8|14300.3|78
1655815550000|2022-06-21 12:45:50|14303.7|14302.2|14303.7|14302.2|14303.7|14302.2|14303.7|14302.2|87
1655815560000|2022-06-21 12:46:00|14302.7|14301.2|14301.8|14300.3|14303.7|14302.2|14301.8|14300.3|136
1655815570000|2022-06-21 12:46:10|14302.7|14301.2|14301.8|14300.3|14303.7|14302.2|14301.8|14300.3|252
1655815580000|2022-06-21 12:46:20|14301.9|14300.4|14302.7|14301.2|14303.7|14301.3|14301.9|14300.3|64
1655815590000|2022-06-21 12:46:30|14302.8|14300.3|14302.7|14301.2|14304.7|14302.2|14302.7|14300.3|199
1655815600000|2022-06-21 12:46:40|14303.7|14302.2|14302.7|14301.2|14303.7|14302.2|14302.7|14301.2|44
1655815610000|2022-06-21 12:46:50|14301.9|14300.4|14301.8|14300.3|14301.9|14300.4|14300.9|14299.3|95
1655815620000|2022-06-21 12:47:00|14301.9|14300.4|14301.8|14300.3|14302.7|14301.2|14301.8|14300.3|135
1655815630000|2022-06-21 12:47:10|14300.9|14299.4|14300.9|14299.4|14301.9|14300.3|14300.9|14299.4|63
1655815640000|2022-06-21 12:47:20|14300|14298.5|14299|14297.5|14300|14298.5|14299|14297.5|214
1655815650000|2022-06-21 12:47:30|14299.9|14298.4|14298.1|14296.6|14300|14298.4|14298.1|14296.6|89
1655815660000|2022-06-21 12:47:40|14297.2|14295.7|14296.2|14294.7|14297.2|14295.7|14296.2|14294.7|156
1655815670000|2022-06-21 12:47:50|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|14296.2|14294.7|149
1655815680000|2022-06-21 12:48:00|14298.1|14296.6|14297.2|14295.7|14298.2|14296.6|14297.2|14295.7|157
1655815690000|2022-06-21 12:48:10|14298.1|14296.6|14299|14297.5|14299|14297.5|14298.1|14296.6|178
1655815700000|2022-06-21 12:48:20|14299.9|14298.4|14299.1|14296.6|14299.9|14298.4|14297.2|14295.6|186
1655815710000|2022-06-21 12:48:30|14299|14297.5|14297.2|14295.7|14299|14297.5|14296.2|14294.7|282
1655815720000|2022-06-21 12:48:40|14296.2|14294.7|14298.1|14296.6|14299|14297.5|14296.2|14294.7|188
1655815730000|2022-06-21 12:48:50|14298.2|14295.6|14297.2|14295.7|14298.2|14296.6|14297.2|14294.7|44
1655815740000|2022-06-21 12:49:00|14296.3|14294.7|14295.3|14293.8|14296.3|14295.7|14294.4|14292.9|234
1655815750000|2022-06-21 12:49:10|14294.4|14292.9|14293.5|14292|14294.4|14292.9|14292.5|14291|231
1655815760000|2022-06-21 12:49:20|14294.4|14292.9|14293.5|14292|14295.4|14293.8|14293.5|14292|831
1655815770000|2022-06-21 12:49:30|14292.5|14291|14291.6|14290.1|14293.5|14291|14290.7|14289.1|178
1655815780000|2022-06-21 12:49:40|14292.5|14291|14292.5|14291|14292.5|14291|14291.6|14290.1|505
1655815790000|2022-06-21 12:49:50|14292.6|14290.1|14292.5|14291|14293.5|14292|14292.5|14290.1|103
1655815800000|2022-06-21 12:50:00|14291.7|14290.2|14292.5|14291|14292.5|14291|14290.8|14289.2|212
1655815810000|2022-06-21 12:50:10|14291.6|14290.1|14291.6|14290.1|14291.7|14290.1|14291.6|14289.2|531
1655815820000|2022-06-21 12:50:20|14292.5|14291|14291.6|14290.1|14292.6|14291|14291.6|14290.1|78
1655815830000|2022-06-21 12:50:30|14290.7|14289.2|14292.5|14291|14292.5|14291|14290.7|14289.2|162
1655815840000|2022-06-21 12:50:40|14293.5|14292|14293.5|14291|14294.5|14292.9|14291.6|14290|130
1655815850000|2022-06-21 12:50:50|14292.5|14292|14292.6|14290.1|14293.5|14292|14291.6|14290.1|94
1655815860000|2022-06-21 12:51:00|14291.6|14291|14292.5|14291|14292.6|14291|14291.6|14291|32
1655815870000|2022-06-21 12:51:10|14293.5|14292|14292.5|14291|14293.5|14292|14291.6|14290|63
1655815880000|2022-06-21 12:51:20|14293.5|14291.1|14291.6|14290.1|14293.5|14291.1|14291.6|14290.1|129
1655815890000|2022-06-21 12:51:30|14292.6|14291|14292.5|14291|14292.6|14291.1|14291.6|14291|149
1655815900000|2022-06-21 12:51:40|14293.5|14292|14291.6|14290.1|14293.5|14292|14291.6|14290.1|129
1655815910000|2022-06-21 12:51:50|14290.8|14289.3|14290.8|14288.3|14291.7|14289.3|14288.8|14287.3|448
1655815920000|2022-06-21 12:52:00|14290.7|14289.2|14287|14285.5|14290.8|14289.2|14287|14284.5|358
1655815930000|2022-06-21 12:52:10|14286.9|14285.4|14284.2|14282.7|14287|14285.5|14283.3|14281.8|143
1655815940000|2022-06-21 12:52:20|14285.1|14283.6|14285.1|14283.6|14286.1|14284.5|14285.1|14282.7|143
1655815950000|2022-06-21 12:52:30|14284.2|14282.7|14284.3|14281.8|14284.3|14282.7|14283.3|14281.7|59
1655815960000|2022-06-21 12:52:40|14284.2|14282.7|14287|14285.5|14287|14285.5|14283.3|14281.8|158
1655815970000|2022-06-21 12:52:50|14286|14284.5|14288|14285.5|14288|14286.4|14286|14284.5|191
1655815980000|2022-06-21 12:53:00|14287|14286.4|14287.9|14286.4|14287.9|14286.4|14287|14285.4|41
1655815990000|2022-06-21 12:53:10|14288.8|14287.3|14287|14285.5|14288.8|14287.3|14287|14285.4|118
1655816000000|2022-06-21 12:53:20|14286.1|14284.5|14287|14285.5|14287|14285.5|14285.1|14283.6|622
1655816010000|2022-06-21 12:53:30|14286|14284.5|14287.9|14286.4|14288.8|14287.3|14286|14284.5|284
1655816020000|2022-06-21 12:53:40|14288.8|14287.3|14287.9|14286.4|14289.8|14288.3|14287|14285.5|297
1655816030000|2022-06-21 12:53:50|14288.8|14287.3|14287.9|14286.4|14288.9|14287.3|14287.9|14286.3|42
1655816040000|2022-06-21 12:54:00|14287|14285.5|14287|14285.5|14287.9|14286.4|14286|14284.5|164
1655816050000|2022-06-21 12:54:10|14286.9|14285.4|14287.9|14286.4|14287.9|14286.4|14286|14284.5|221
1655816060000|2022-06-21 12:54:20|14288.9|14287.3|14289.7|14288.2|14289.7|14288.2|14287.9|14286.4|491
1655816070000|2022-06-21 12:54:30|14289.8|14287.3|14288.8|14287.3|14289.8|14288.2|14288.8|14287.3|184
1655816080000|2022-06-21 12:54:40|14289.7|14288.2|14287|14285.5|14289.8|14288.2|14287|14285.5|109
1655816090000|2022-06-21 12:54:50|14286|14284.5|14287|14285.5|14288|14285.5|14286|14284.5|112
1655816100000|2022-06-21 12:55:00|14287.9|14286.4|14287|14284.5|14287.9|14286.4|14287|14284.5|114
1655816110000|2022-06-21 12:55:10|14286|14285.5|14286|14284.5|14287|14285.5|14285.1|14283.6|78
1655816120000|2022-06-21 12:55:20|14285.1|14283.6|14283.3|14281.8|14285.1|14283.6|14283.3|14281.8|133
1655816130000|2022-06-21 12:55:30|14284.2|14282.7|14284.2|14282.7|14284.3|14282.7|14283.3|14281.8|52
1655816140000|2022-06-21 12:55:40|14283.3|14281.8|14283.3|14281.8|14284.3|14282.7|14283.3|14281.8|52
1655816150000|2022-06-21 12:55:50|14284.3|14282.7|14284.2|14282.7|14284.3|14282.7|14283.3|14281.8|23
1655816160000|2022-06-21 12:56:00|14283.3|14281.8|14283.3|14281.8|14284.3|14282.7|14283.3|14280.8|32
1655816170000|2022-06-21 12:56:10|14283.2|14281.7|14284.2|14282.7|14284.2|14282.7|14282.3|14280.8|92
1655816180000|2022-06-21 12:56:20|14283.3|14281.8|14286|14284.5|14286.1|14284.5|14283.3|14281.8|103
1655816190000|2022-06-21 12:56:30|14285.1|14283.6|14280.5|14279|14285.1|14283.6|14280.5|14279|306
1655816200000|2022-06-21 12:56:40|14281.4|14279.9|14281.4|14279.9|14282.4|14280.8|14281.4|14279|154
1655816210000|2022-06-21 12:56:50|14281.5|14280|14279.6|14278.1|14282.4|14280.8|14279.6|14278.1|222
1655816220000|2022-06-21 12:57:00|14280.5|14279|14280.6|14278.1|14281.5|14279.9|14279.6|14278|277
1655816230000|2022-06-21 12:57:10|14280.5|14279|14280.5|14279|14280.6|14279|14279.6|14278.1|81
1655816240000|2022-06-21 12:57:20|14279.6|14278.1|14278.6|14277.1|14279.6|14278.1|14278.6|14277.1|19
1655816250000|2022-06-21 12:57:30|14279.6|14278.1|14280.5|14279|14281.4|14279.9|14279.6|14278.1|117
1655816260000|2022-06-21 12:57:40|14280.4|14278.9|14279.6|14278.1|14280.6|14278.9|14278.6|14277.1|15
1655816270000|2022-06-21 12:57:50|14280.6|14277.1|14276.9|14274.4|14280.6|14278.1|14276.9|14274.4|65
1655816280000|2022-06-21 12:58:00|14275.9|14275.3|14276.8|14275.3|14277.8|14276.2|14275.9|14274.4|51
1655816290000|2022-06-21 12:58:10|14275.9|14274.4|14278.6|14277.1|14278.7|14277.1|14275.8|14274.3|90
1655816300000|2022-06-21 12:58:20|14278.7|14277.2|14277.7|14276.2|14279.6|14278.1|14277.7|14276.1|316
1655816310000|2022-06-21 12:58:30|14278.6|14277.1|14278.6|14277.1|14278.7|14277.1|14277.7|14276.1|113
1655816320000|2022-06-21 12:58:40|14278.7|14277.2|14277.7|14276.2|14278.7|14277.2|14277.7|14276.2|59
1655816330000|2022-06-21 12:58:50|14278.6|14277.1|14278.6|14277.1|14278.6|14277.1|14277.7|14276.2|58
1655816340000|2022-06-21 12:59:00|14279.6|14278.1|14279.6|14278.1|14279.6|14278.1|14278.6|14277.1|42
1655816350000|2022-06-21 12:59:10|14280.6|14279|14281.4|14279.9|14281.5|14279.9|14279.6|14279|106
1655816360000|2022-06-21 12:59:20|14281.5|14279|14281.5|14280|14283.3|14281.8|14280.5|14279|244
1655816370000|2022-06-21 12:59:30|14281.4|14279.9|14284.2|14282.7|14284.2|14282.7|14281.4|14279.8|64
1655816380000|2022-06-21 12:59:40|14285.1|14283.6|14283.3|14281.8|14285.1|14283.6|14283.3|14280.8|119
1655816390000|2022-06-21 12:59:50|14282.3|14280.8|14281.4|14279.9|14283.3|14280.9|14281.4|14279|55
1655816400000|2022-06-21 13:00:00|14282.3|14280.8|14285.1|14283.6|14285.2|14283.6|14282.3|14280.8|253
1655816410000|2022-06-21 13:00:10|14286|14284.5|14285.1|14283.6|14286.1|14284.5|14284.2|14282.7|41
1655816420000|2022-06-21 13:00:20|14284.2|14282.7|14287.9|14286.4|14288|14286.4|14284.2|14282.7|166
1655816430000|2022-06-21 13:00:30|14287|14285.5|14283.3|14281.8|14287|14285.5|14282.3|14280.8|196
1655816440000|2022-06-21 13:00:40|14282.3|14280.8|14285.2|14282.7|14285.2|14283.6|14282.3|14280.8|107
1655816450000|2022-06-21 13:00:50|14285.1|14283.6|14287|14284.5|14287.9|14286.4|14285.1|14283.6|61
1655816460000|2022-06-21 13:01:00|14286|14285.5|14285.1|14283.6|14287|14285.5|14285.1|14283.6|175
1655816470000|2022-06-21 13:01:10|14284.2|14282.7|14285.1|14283.6|14285.2|14283.6|14284.2|14282.7|115
1655816480000|2022-06-21 13:01:20|14285.2|14282.7|14283.3|14281.8|14285.2|14283.6|14282.3|14280.8|285
1655816490000|2022-06-21 13:01:30|14282.3|14280.8|14284.2|14282.7|14284.2|14282.7|14282.3|14280.8|152
1655816500000|2022-06-21 13:01:40|||||||||38
1655816510000|2022-06-21 13:01:50|14284.3|14281.8|14285.1|14283.6|14285.2|14283.6|14284.2|14281.8|86
1655816520000|2022-06-21 13:02:00|14286|14283.5|14288.8|14287.3|14288.9|14287.3|14285.1|14283.5|353
1655816530000|2022-06-21 13:02:10|14289.8|14287.4|14291.6|14290.1|14291.6|14290.1|14288.8|14287.3|65
1655816540000|2022-06-21 13:02:20|14292.5|14291|14291.6|14290.1|14292.6|14291|14291.6|14290|111
1655816550000|2022-06-21 13:02:30|14292.4|14290.9|14292.5|14291|14292.5|14291|14292.4|14290.9|97
1655816560000|2022-06-21 13:02:40|14291.6|14290.1|14290.7|14289.2|14292.6|14291|14290.7|14289.1|255
1655816570000|2022-06-21 13:02:50|14291.7|14290.1|14291.6|14290.1|14291.7|14290.1|14290.7|14289.2|56
1655816580000|2022-06-21 13:03:00|14292.6|14291|14294.4|14292.9|14294.4|14292.9|14292.5|14291|54
1655816590000|2022-06-21 13:03:10|14295.3|14293.8|14296.3|14293.8|14296.3|14293.8|14295.3|14292.9|69
1655816600000|2022-06-21 13:03:20|14296.2|14294.7|14295.3|14293.8|14296.3|14294.7|14294.4|14292.9|173
1655816610000|2022-06-21 13:03:30|14296.2|14294.7|14295.4|14292.9|14296.2|14294.7|14294.4|14292.9|52
1655816620000|2022-06-21 13:03:40|14295.3|14293.8|14294.4|14291.9|14295.4|14293.8|14293.4|14291.9|95
1655816630000|2022-06-21 13:03:50|14293.4||14293.4||14293.4||14293.4||5
1655816640000|2022-06-21 13:04:00|14292.5|14291|14292.5|14291|14292.6|14291|14290.7|14289.2|78
1655816650000|2022-06-21 13:04:10|14292.6|14290.1|14292.6|14290.1|14292.6|14291|14292.5|14290.1|37
1655816660000|2022-06-21 13:04:20|14292.5|14291|14293.4|14291.9|14293.5|14291.9|14292.5|14290.9|24
1655816670000|2022-06-21 13:04:30|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14293.4|14291.9|74
1655816680000|2022-06-21 13:04:40|14295.3|14293.8|14295.4|14292.9|14295.4|14293.8|14294.4|14292.9|96
1655816690000|2022-06-21 13:04:50|14295.3|14293.8|14297.1|14295.6|14297.1|14295.6|14294.4|14292.9|120
1655816700000|2022-06-21 13:05:00|14297.2|14295.7|14296.2|14294.7|14298.1|14296.6|14296.2|14294.7|560
1655816710000|2022-06-21 13:05:10|14295.3|14293.8|14296.2|14294.7|14296.3|14294.7|14295.3|14293.8|99
1655816720000|2022-06-21 13:05:20|14296.3|14293.8|14297.1|14295.6|14297.2|14295.6|14296.2|14293.8|49
1655816730000|2022-06-21 13:05:30|14297.2|14295.7|14298.1|14296.6|14299.1|14297.5|14297.2|14295.7|244
1655816740000|2022-06-21 13:05:40|14297.1|14295.6|14299|14297.5|14299.9|14298.4|14297.1|14295.6|195
1655816750000|2022-06-21 13:05:50|14299.9|14298.4|14300.8|14299.3|14301.7|14300.2|14299|14297.5|504
1655816760000|2022-06-21 13:06:00|14299.9|14298.4|14299|14297.5|14300.8|14299.3|14299|14297.5|148
1655816770000|2022-06-21 13:06:10|14299.1|14296.6|14297.1|14295.6|14299.1|14296.6|14297.1|14295.6|70
1655816780000|2022-06-21 13:06:20|14296.3|14294.8|14294.4|14292.9|14296.3|14294.8|14294.4|14292.9|71
1655816790000|2022-06-21 13:06:30|14295.3|14293.8|14294.4|14292.9|14295.4|14293.8|14294.4|14292.8|135
1655816800000|2022-06-21 13:06:40|14295.4|14293.8|14294.4|14292.9|14295.4|14293.8|14294.4|14292.9|128
1655816810000|2022-06-21 13:06:50|14295.2|14293.7|14296.2|14294.7|14296.3|14294.7|14295.2|14293.7|110
1655816820000|2022-06-21 13:07:00|14297.2|14294.8|14296.2|14294.7|14297.2|14294.8|14296.2|14294.7|24
1655816830000|2022-06-21 13:07:10|14297.2|14295.6|14296.2|14294.7|14297.2|14295.6|14296.2|14294.6|34
1655816840000|2022-06-21 13:07:20|14297.1|14295.6|14296.2|14294.7|14297.1|14295.6|14296.2|14294.7|19
1655816850000|2022-06-21 13:07:30|14296.3|14293.7|14299|14297.5|14299|14297.5|14296.2|14293.7|60
1655816860000|2022-06-21 13:07:40|14299.1|14296.6|14299|14297.5|14299.1|14297.6|14298.1|14296.6|12
1655816870000|2022-06-21 13:07:50|14298.1|14296.6|14300|14297.5|14300|14298.4|14298.1|14296.5|36
1655816880000|2022-06-21 13:08:00|14299.9|14298.4|14299.9|14298.4|14300|14298.4|14299.9|14297.5|91
1655816890000|2022-06-21 13:08:10|14300|14297.5|14299|14297.5|14300|14298.4|14298.1|14296.6|23
1655816900000|2022-06-21 13:08:20|14299.1|14296.6|14299|14297.5|14299.1|14297.5|14298.1|14296.6|21
1655816910000|2022-06-21 13:08:30|14300|14298.4|14299.9|14298.4|14300|14298.4|14299.9|14298.4|10
1655816920000|2022-06-21 13:08:40|14300.8|14299.3|14300.8|14299.3|14300.8|14299.3|14299.9|14298.4|107
1655816930000|2022-06-21 13:08:50|14300.9|14298.4|14299.9|14298.4|14300.9|14299.3|14299.9|14298.4|112
1655816940000|2022-06-21 13:09:00|14300.8|14299.3|14304.5|14303|14304.6|14303|14300.8|14299.3|241
1655816950000|2022-06-21 13:09:10|14303.6|14302.1|14302.7|14301.2|14304.6|14303|14302.7|14301.2|89
1655816960000|2022-06-21 13:09:20|||||||||66
1655816970000|2022-06-21 13:09:30|14302.6|14301.1|14301.8|14300.3|14302.6|14301.1|14301.7|14300.2|72
1655816980000|2022-06-21 13:09:40|14302.6|14301.1|14301.8|14300.3|14302.8|14301.2|14301.8|14300.3|213
1655816990000|2022-06-21 13:09:50|14302.7|14301.2|14301.8|14300.3|14302.7|14301.2|14301.8|14299.3|54
1655817000000|2022-06-21 13:10:00|14300.9|14299.4|14299|14297.5|14300.9|14299.4|14297.1|14295.6|77
1655817010000|2022-06-21 13:10:10|14300|14296.6|14299.1|14296.6|14300|14298.4|14298.1|14296.6|179
1655817020000|2022-06-21 13:10:20|14298.1|14297.5|14299.9|14298.4|14299.9|14298.4|14298.1|14297.5|96
1655817030000|2022-06-21 13:10:30|14300.8|14299.3|14301.8|14300.3|14301.8|14300.3|14300.8|14299.3|4
1655817040000|2022-06-21 13:10:40|14302.7|14299.3|14301.8|14300.3|14302.8|14301.2|14301.8|14299.3|124
1655817050000|2022-06-21 13:10:50|14300.8|14299.3|14301.8|14300.3|14301.8|14300.3|14300.8|14299.3|10
1655817060000|2022-06-21 13:11:00|14300.8|14299.3|14299.9|14298.4|14300.9|14299.3|14299.9|14298.4|126
1655817070000|2022-06-21 13:11:10|14300.8|14299.3|14300.8|14299.3|14300.9|14299.3|14300.8|14298.4|53
1655817080000|2022-06-21 13:11:20|14299.9|14298.4|14300.8|14299.3|14301.8|14300.3|14299.9|14298.4|117
1655817090000|2022-06-21 13:11:30|14301.8|14300.3|14300.8|14299.3|14302.7|14301.2|14300.8|14299.3|412
1655817100000|2022-06-21 13:11:40|14301.8|14300.3|14300.8|14299.3|14301.8|14300.3|14300.8|14299.3|169
1655817110000|2022-06-21 13:11:50|14299.9|14298.4|14300.8|14299.3|14301.8|14300.3|14299.9|14298.4|50
1655817120000|2022-06-21 13:12:00|14301.8|14300.3|14301.8|14300.3|14301.8|14300.3|14301.8|14300.3|7
1655817130000|2022-06-21 13:12:10|14300.8|14299.3|14301.8|14300.3|14301.8|14300.3|14300.8|14299.3|81
1655817140000|2022-06-21 13:12:20|14302.7|14300.2|14301.8|14300.3|14303.6|14302.1|14301.8|14299.3|185
1655817150000|2022-06-21 13:12:30|14302.7|14300.2|14302.7|14301.2|14302.8|14301.2|14301.8|14299.3|21
1655817160000|2022-06-21 13:12:40|14303.6|14302.1|14303.6|14302.1|14304.5|14303|14302.7|14301.2|83
1655817170000|2022-06-21 13:12:50|14303.7|14301.1|14301.8|14299.3|14303.7|14301.3|14300.8|14299.3|22
1655817180000|2022-06-21 13:13:00|14300.8|14300.3|14299.9|14298.4|14301.8|14300.3|14299|14297.5|86
1655817190000|2022-06-21 13:13:10|14300.8|14299.3|14301.8|14299.3|14301.8|14300.3|14300.8|14298.4|100
1655817200000|2022-06-21 13:13:20|14302.7|14300.3|14302.7|14301.2|14303.7|14301.2|14301.8|14300.3|46
1655817210000|2022-06-21 13:13:30|14302.8|14300.3|14303.6|14302.1|14303.6|14302.1|14301.8|14300.3|49
1655817220000|2022-06-21 13:13:40|14303.5|14302|14303.5|14302|14303.7|14302.1|14302.7|14301.2|104
1655817230000|2022-06-21 13:13:50|14303.6|14302.1|14302.8|14300.3|14304.5|14303|14302.7|14300.3|74
1655817240000|2022-06-21 13:14:00|14302.7|14301.2|14302.8|14300.3|14302.8|14301.2|14301.8|14300.3|33
1655817250000|2022-06-21 13:14:10|14301.8|14301.2|14302.7|14301.2|14302.7|14301.2|14301.8|14301.2|95
1655817260000|2022-06-21 13:14:20|14303.5|14302|14302.7|14301.2|14304.6|14303|14302.7|14300.3|163
1655817270000|2022-06-21 13:14:30|14302.8|14300.3|14300.8|14299.3|14302.8|14300.3|14300.8|14299.3|62
1655817280000|2022-06-21 13:14:40|14301.8|14300.3|14303.7|14301.2|14303.7|14302.1|14301.8|14300.3|70
1655817290000|2022-06-21 13:14:50|14302.8|14301.3|14304.5|14303|14304.5|14303|14302.7|14301.2|348
1655817300000|2022-06-21 13:15:00|14304.6|14302.1|14304.5|14303|14304.6|14303|14303.6|14302.1|132
1655817310000|2022-06-21 13:15:10|14305.5|14304|14305.5|14304|14307.4|14305.8|14305.5|14304|242
1655817320000|2022-06-21 13:15:20|14305.4|14303.9|14306.4|14304.9|14306.4|14304.9|14304.5|14303|185
1655817330000|2022-06-21 13:15:30|14306.5|14304|14307.4|14304.9|14307.4|14305.8|14306.4|14304|145
1655817340000|2022-06-21 13:15:40|14306.4|14305.8|14306.4|14304.9|14307.4|14305.8|14306.4|14304.9|35
1655817350000|2022-06-21 13:15:50|14306.5|14305|14307.3|14305.8|14307.3|14305.8|14306.5|14305|78
1655817360000|2022-06-21 13:16:00|14308.2|14306.7|14308.2|14306.7|14308.2|14306.7|14308.2|14306.7|431
1655817370000|2022-06-21 13:16:10|14307.3|14305.8|14308.3|14305.8|14308.3|14306.7|14307.3|14305.8|30
1655817380000|2022-06-21 13:16:20|14308.2|14306.7|14307.3|14305.8|14308.3|14306.7|14307.3|14305.8|99
1655817390000|2022-06-21 13:16:30|14308.2|14305.7|14308.2|14306.7|14308.3|14306.7|14307.3|14305.7|163
1655817400000|2022-06-21 13:16:40|14309.2|14307.2|14309.2|14306.7|14309.2|14307.7|14308.2|14306.7|174
1655817410000|2022-06-21 13:16:50|14308.3|14307.7|14311|14309.5|14312|14310.4|14308.2|14306.7|471
1655817420000|2022-06-21 13:17:00|14311.9|14309.4|14311|14309.5|14312.9|14311.4|14311|14309.4|120
1655817430000|2022-06-21 13:17:10|14311.9|14310.4|14311.9|14310.4|14312.9|14310.4|14311|14309.5|79
1655817440000|2022-06-21 13:17:20|14312.9|14311.4|14313.8|14312.3|14313.9|14312.3|14311.9|14310.4|194
1655817450000|2022-06-21 13:17:30|14312.9|14311.4|14311.9|14310.4|14313.9|14312.3|14311.9|14310.4|327
1655817460000|2022-06-21 13:17:40|14312.9|14311.4|14313.8|14312.3|14313.9|14312.3|14312.9|14311.4|78
1655817470000|2022-06-21 13:17:50|14312.9|14311.4|14313.8|14312.3|14313.9|14312.3|14312.9|14311.3|85
1655817480000|2022-06-21 13:18:00|14314.7|14313.2|14313.8|14312.3|14314.7|14313.2|14313.8|14312.3|66
1655817490000|2022-06-21 13:18:10|14314.6|14313.1|14313.8|14312.3|14314.8|14313.2|14313.8|14312.2|137
1655817500000|2022-06-21 13:18:20|14314.7|14313.2|14312.9|14311.4|14314.8|14313.2|14312.9|14311.4|45
1655817510000|2022-06-21 13:18:30|14312.8|14311.3|14311|14309.5|14312.8|14311.3|14311|14309.5|386
1655817520000|2022-06-21 13:18:40|14310.1|14308.6|14309.2|14307.7|14310.1|14308.6|14308.2|14306.7|45
1655817530000|2022-06-21 13:18:50|14310.1|14308.6|14309.2|14307.7|14310.2|14308.6|14309.2|14307.7|94
1655817540000|2022-06-21 13:19:00|14310.2|14308.6|14310.1|14308.6|14310.2|14308.6|14308.2|14306.7|165
1655817550000|2022-06-21 13:19:10|14309.2|14307.7|14308.2|14306.7|14310.2|14308.6|14308.2|14306.7|52
1655817560000|2022-06-21 13:19:20|14309.2|14307.7|14307.3|14305.8|14309.2|14307.7|14306.4|14304.9|124
1655817570000|2022-06-21 13:19:30|14307.4|14304.9|14306.4|14303.9|14307.4|14305.8|14306.4|14303.9|56
1655817580000|2022-06-21 13:19:40|14307.3|14304.9|14306.4|14304.9|14307.3|14305.8|14306.4|14303.9|148
1655817590000|2022-06-21 13:19:50|14305.4|14303.9|14305.4|14303.9|14305.4|14303.9|14304.5|14303|90
1655817600000|2022-06-21 13:20:00|14304.5|14303|14303.6|14302.1|14305.4|14303.9|14303.6|14302.1|64
1655817610000|2022-06-21 13:20:10|14303.7|14301.2|14302.7|14301.2|14303.7|14302.1|14302.7|14301.1|26
1655817620000|2022-06-21 13:20:20|14301.7|14300.2|14301.7|14300.2|14302.7|14301.2|14301.7|14300.2|21
1655817630000|2022-06-21 13:20:30|14300.8|14299.3|14301.7|14300.2|14301.7|14300.2|14299.9|14298.4|81
1655817640000|2022-06-21 13:20:40|14300.8|14299.3|14301.8|14299.3|14301.8|14300.2|14300.8|14299.2|294
1655817650000|2022-06-21 13:20:50|14301.7|14300.2|14300.9|14299.4|14301.9|14300.4|14300.9|14299.4|27
1655817660000|2022-06-21 13:21:00|14301.8|14299.3|14303.9|14302.4|14303.9|14302.4|14300.9|14299.3|29
1655817670000|2022-06-21 13:21:10|14302.9|14301.4|14302.9|14301.4|14302.9|14301.4|14302.9|14300.4|94
1655817680000|2022-06-21 13:21:20|14301.9|14300.4|14302.9|14301.4|14302.9|14301.4|14301.9|14300.4|37
1655817690000|2022-06-21 13:21:30|14303|14300.5|14302.9|14301.4|14303|14301.4|14301.9|14300.4|64
1655817700000|2022-06-21 13:21:40|14301.9|14300.4|14299.9|14298.4|14301.9|14300.4|14299|14297.5|91
1655817710000|2022-06-21 13:21:50|14300.9|14299.4|14299.9|14298.4|14300.9|14299.4|14299.9|14298.4|391
1655817720000|2022-06-21 13:22:00|14300|14298.5|14299.9|14298.4|14301|14299.4|14299.9|14298.4|71
1655817730000|2022-06-21 13:22:10|14299|14297.5|14297.1|14295.6|14299|14297.5|14297.1|14295.6|81
1655817740000|2022-06-21 13:22:20|14295.3|14293.8|14294.3|14292.8|14296.3|14294.7|14294.3|14292.8|115
1655817750000|2022-06-21 13:22:30|14295.3|14293.8|14292.5|14291|14295.8|14293.8|14292.5|14291|123
1655817760000|2022-06-21 13:22:40|14292.6|14291.1|14290.6|14289.1|14293.4|14291.9|14290.6|14289.1|50
1655817770000|2022-06-21 13:22:50|14291.6|14290.1|14291.6|14290.1|14292.6|14290.1|14290.6|14289.1|74
1655817780000|2022-06-21 13:23:00|14290.6|14289.1|14290.7|14288.2|14291.6|14290.1|14289.7|14288.2|159
1655817790000|2022-06-21 13:23:10|14289.7|14288.3|14289.7|14288.2|14290.7|14288.3|14289.7|14287.3|19
1655817800000|2022-06-21 13:23:20|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|14290.6|14289.1|177
1655817810000|2022-06-21 13:23:30|14291.6|14290.1|14291.6|14290.1|14292.5|14291|14291.6|14290.1|114
1655817820000|2022-06-21 13:23:40|14292.5|14291|14290.6|14289.1|14292.6|14291|14290.6|14289.1|63
1655817830000|2022-06-21 13:23:50|14291.6|14290.1|14293.4|14291.9|14293.4|14291.9|14291.6|14290|67
1655817840000|2022-06-21 13:24:00|14294.3|14292.8|14293.4|14291.9|14294.4|14292.8|14292.5|14291|144
1655817850000|2022-06-21 13:24:10|14292.6|14291.1|14291.6|14290.1|14293.5|14291.9|14291.6|14290.1|59
1655817860000|2022-06-21 13:24:20|14292.5|14291|14293.4|14291.9|14293.5|14291.9|14292.5|14291|44
1655817870000|2022-06-21 13:24:30|14292.5|14291|14293.4|14291.9|14293.5|14291.9|14292.5|14291|127
1655817880000|2022-06-21 13:24:40|14292.5|14291|14293.4|14291.9|14293.4|14291.9|14292.5|14291|94
1655817890000|2022-06-21 13:24:50|14294.3|14292.8|14293.4|14291.9|14294.4|14292.8|14293.4|14290.9|53
1655817900000|2022-06-21 13:25:00|14292.5|14291|14291.5|14290|14293.5|14291|14290.6|14289.1|73
1655817910000|2022-06-21 13:25:10|14292.5|14291|14290.6|14289.1|14293.5|14291|14290.6|14288.2|69
1655817920000|2022-06-21 13:25:20|14289.7|14288.2|14288.8|14287.3|14289.7|14288.2|14287.8|14286.3|48
1655817930000|2022-06-21 13:25:30|14287.8|14286.3|14291.5|14290|14291.6|14290|14287.8|14286.3|84
1655817940000|2022-06-21 13:25:40|14291.6|14289.1|14292.5|14291|14292.5|14291|14291.5|14289.1|38
1655817950000|2022-06-21 13:25:50|14291.5|14290|14291.5|14290|14292.5|14291|14290.6|14289.1|19
1655817960000|2022-06-21 13:26:00|14290.6|14289.1|14290.6|14289.1|14291.6|14290|14290.6|14289.1|47
1655817970000|2022-06-21 13:26:10|14289.7|14288.2|14289.7|14288.2|14289.7|14288.2|14289.7|14288.2|130
1655817980000|2022-06-21 13:26:20|14290.6|14289.1|14289.7|14288.2|14290.6|14289.1|14289.7|14288.2|37
1655817990000|2022-06-21 13:26:30|14290.6|14289.1|14290.6|14289.1|14291.6|14290|14290.6|14289.1|51
1655818000000|2022-06-21 13:26:40|||||||||34
1655818010000|2022-06-21 13:26:50|14289.7|14288.2|14288.8|14287.3|14289.7|14288.2|14287.8|14286.3|190
1655818020000|2022-06-21 13:27:00|14289.6|14288.1|14290.6|14289.1|14290.6|14289.1|14289.6|14287.3|86
1655818030000|2022-06-21 13:27:10|14289.7|14288.2|14289.7|14288.2|14290.7|14289.1|14289.7|14288.2|34
1655818040000|2022-06-21 13:27:20|14289.8|14288.3|14290.6|14289.1|14291.5|14290|14289.8|14288.2|75
1655818050000|2022-06-21 13:27:30|14290.7|14288.2|14291.5|14290|14291.5|14290|14290.6|14288.2|20
1655818060000|2022-06-21 13:27:40|14292.5|14289.2|14290.6|14289.1|14292.5|14290|14290.6|14289.1|80
1655818070000|2022-06-21 13:27:50|14291.5|14290|14290.6|14289.1|14291.6|14290|14290.6|14288.1|60
1655818080000|2022-06-21 13:28:00|14291.1|14288.6|14288.8|14287.3|14291.6|14289.2|14288.8|14287.3|220
1655818090000|2022-06-21 13:28:10|14289.7|14287.2|14289.7|14288.2|14289.7|14288.2|14289.7|14287.2|2
1655818100000|2022-06-21 13:28:20|14290.6|14288.1|14289.8|14287.3|14290.6|14288.3|14288.8|14287.3|11
1655818110000|2022-06-21 13:28:30|14288.8|14286.4|14288.8|14287.3|14288.8|14287.3|14287.9|14286.4|45
1655818120000|2022-06-21 13:28:40|14289.8|14288.2|14288.8|14287.3|14289.8|14288.2|14288.8|14287.3|18
1655818130000|2022-06-21 13:28:50|14287.8|14286.3|14287.8|14286.3|14287.8|14286.3|14286.9|14285.4|108
1655818140000|2022-06-21 13:29:00|14287.9|14285.4|14287.8|14286.3|14287.9|14286.3|14286.9|14285.4|119
1655818150000|2022-06-21 13:29:10|14286.9|14285.4|14286.9|14285.4|14287.8|14286.3|14286.9|14285.4|56
1655818160000|2022-06-21 13:29:20|14286|14284.5|14286|14284.5|14286|14284.5|14286|14284.5|52
1655818170000|2022-06-21 13:29:30|14286.1|14284.6|14286|14284.5|14286.9|14284.6|14286|14284.4|82
1655818180000|2022-06-21 13:29:40|14286.9|14285.4|14286|14284.5|14286.9|14285.4|14286|14284.5|61
1655818190000|2022-06-21 13:29:50|||||||||118
1655818200000|2022-06-21 13:30:00|14286.9|14285.4|14286|14283.5|14287|14285.4|14284.1|14282.6|149
1655818210000|2022-06-21 13:30:10|14286.1|14283.6|14283.2|14281.7|14286.1|14284.5|14283.2|14281.7|276
1655818220000|2022-06-21 13:30:20|14282.3|14280.8|14283.2|14281.7|14283.3|14281.7|14282.3|14280.8|104
1655818230000|2022-06-21 13:30:30|14284.1|14282.6|14284.1|14282.6|14285.9|14284.4|14283.2|14281.7|261
1655818240000|2022-06-21 13:30:40|14285.1|14283.6|14284.1|14282.6|14285.1|14283.6|14283.2|14281.6|122
1655818250000|2022-06-21 13:30:50|14283.2|14281.7|14285.1|14283.6|14285.1|14283.6|14283.2|14281.7|65
1655818260000|2022-06-21 13:31:00|14284.2|14282.6|14283.2|14281.7|14284.2|14283.6|14283.2|14281.7|68
1655818270000|2022-06-21 13:31:10|14284.2|14281.8|14284.2|14281.7|14284.2|14282.6|14282.3|14280.8|91
1655818280000|2022-06-21 13:31:20|14284.1|14282.6|14284.1|14282.6|14285.1|14283.6|14283.2|14281.6|24
1655818290000|2022-06-21 13:31:30|14285.1|14283.6|14282.3|14280.8|14285.1|14283.6|14282.3|14280.8|54
1655818300000|2022-06-21 13:31:40|14281.4|14279.9|14283.2|14281.7|14283.2|14281.7|14281.4|14279.9|159
1655818310000|2022-06-21 13:31:50|14284.2|14283.6|14286.9|14285.4|14286.9|14285.4|14284.1|14282.6|286
1655818320000|2022-06-21 13:32:00|14287.8|14286.3|14287.8|14286.3|14288.8|14287.3|14287.8|14286.3|212
1655818330000|2022-06-21 13:32:10|14287.9|14285.4|14287.8|14286.3|14287.9|14286.3|14286.9|14285.4|115
1655818340000|2022-06-21 13:32:20|14288.8|14287.3|14287.8|14286.3|14288.8|14287.3|14286|14284.5|150
1655818350000|2022-06-21 13:32:30|14287.9|14285.4|14287.8|14286.3|14288.8|14286.3|14286.9|14285.4|43
1655818360000|2022-06-21 13:32:40|14287.9|14285.4|14287.8|14286.3|14287.9|14286.3|14287.8|14285.4|15
1655818370000|2022-06-21 13:32:50|14288.8|14287.3|14286|14284.5|14288.8|14287.3|14286|14284.5|27
1655818380000|2022-06-21 13:33:00|14285.1|14283.6|14286|14284.5|14286|14284.5|14284.1|14282.6|60
1655818390000|2022-06-21 13:33:10|14285.1|14283.6|14284.1|14282.6|14285.1|14283.6|14282.3|14280.8|105
1655818400000|2022-06-21 13:33:20|14283.3|14281.8|14284.1|14282.6|14284.1|14282.6|14282.3|14280.8|203
1655818410000|2022-06-21 13:33:30|14283.2|14281.7|14285.1|14283.6|14285.9|14284.4|14283.2|14281.7|156
1655818420000|2022-06-21 13:33:40|14284.2|14282.7|14284.1|14282.6|14285.1|14282.7|14283.2|14281.7|99
1655818430000|2022-06-21 13:33:50|14283.3|14281.8|14283.2|14281.7|14283.3|14281.8|14282.3|14280.8|275
1655818440000|2022-06-21 13:34:00|14282.3|14280.8|14281.4|14278.9|14282.3|14280.8|14280.4|14278.9|330
1655818450000|2022-06-21 13:34:10|14280.4|14279.8|14280.4|14278.9|14281.4|14279.8|14280.4|14278.9|54
1655818460000|2022-06-21 13:34:20|14281.4|14279|14280.4|14278.9|14281.4|14279.8|14280.4|14278.9|182
1655818470000|2022-06-21 13:34:30|14281.3|14279.8|14280.4|14278.9|14281.4|14279.8|14280.4|14278.9|35
1655818480000|2022-06-21 13:34:40|14281.3|14279.8|14282.3|14280.8|14282.3|14280.8|14280.4|14278.9|239
1655818490000|2022-06-21 13:34:50|14281.4|14279.9|14283.2|14281.7|14283.2|14281.7|14281.4|14279.8|62
1655818500000|2022-06-21 13:35:00|14282.3|14280.8|14280.4|14278.9|14283.2|14281.7|14280.4|14278.9|223
1655818510000|2022-06-21 13:35:10|14279.5|14278|14281.3|14279.8|14282.3|14280.8|14279.5|14278|79
1655818520000|2022-06-21 13:35:20|14280.5|14279|14281.3|14279.8|14281.3|14279.8|14280.5|14279|227
1655818530000|2022-06-21 13:35:30|||||||||19
1655818540000|2022-06-21 13:35:40|14282.3|14280.8|14283.3|14281.8|14284.1|14282.6|14281.3|14280.7|121
1655818550000|2022-06-21 13:35:50|14283.2|14281.7|14282.3|14280.8|14283.3|14281.7|14281.3|14279.8|69
1655818560000|2022-06-21 13:36:00|14283.2|14281.7|14287|14284.5|14287|14285.4|14283.2|14281.7|202
1655818570000|2022-06-21 13:36:10|14286|14285.4|14287.4|14285.9|14289.8|14288.2|14286|14285.3|390
1655818580000|2022-06-21 13:36:20|14287.5|14285|14287.4|14285.9|14287.5|14285.9|14286.5|14284.9|65
1655818590000|2022-06-21 13:36:30|14287.5|14285|14287.4|14285.9|14287.5|14285.9|14286.5|14285|18
1655818600000|2022-06-21 13:36:40|14288.3|14286.8|14287.4|14285.9|14288.4|14286.8|14287.4|14285.9|11
1655818610000|2022-06-21 13:36:50|14288.3|14286.8|14290.1|14288.6|14290.3|14288.7|14288.3|14286.8|123
1655818620000|2022-06-21 13:37:00|14289.2|14287.7|14288.3|14286.8|14290.1|14288.6|14288.3|14285.8|102
1655818630000|2022-06-21 13:37:10|14289.3|14287.7|14291|14289.5|14291|14289.5|14288.3|14286.8|214
1655818640000|2022-06-21 13:37:20|14292|14288.6|14292|14290.5|14293|14291.4|14291|14288.6|87
1655818650000|2022-06-21 13:37:30|14291|14289.5|14293.8|14292.3|14293.8|14292.3|14290.1|14287.7|162
1655818660000|2022-06-21 13:37:40|14294.8|14293.3|14293.8|14292.3|14294.8|14293.3|14292.9|14291.4|251
1655818670000|2022-06-21 13:37:50|14294.8|14293.3|14293.8|14292.3|14295.8|14293.3|14293.8|14292.3|88
1655818680000|2022-06-21 13:38:00|14292.9|14291.4|14293.8|14292.3|14293.8|14292.3|14292.9|14291.4|125
1655818690000|2022-06-21 13:38:10|14292.9|14291.4|14293.8|14292.3|14293.8|14292.3|14292|14290.5|110
1655818700000|2022-06-21 13:38:20|14292.9|14291.4|14292|14290.5|14293.8|14292.3|14292|14290.5|318
1655818710000|2022-06-21 13:38:30|14291|14289.5|14291|14289.5|14292|14290.5|14291|14289.5|187
1655818720000|2022-06-21 13:38:40|14292|14290.5|14293.8|14292.3|14294.7|14292.3|14292|14290.5|176
1655818730000|2022-06-21 13:38:50|14293|14291.5|14291.1|14288.6|14293.8|14292.3|14290.1|14288.5|120
1655818740000|2022-06-21 13:39:00|14290.2|14288.7|14290.2|14287.7|14291.1|14289.5|14289.2|14287.7|79
1655818750000|2022-06-21 13:39:10|14290.1|14288.6|14290.1|14288.6|14292|14290.5|14290.1|14287.7|266
1655818760000|2022-06-21 13:39:20|14289.2|14287.7|14290.1|14288.6|14290.2|14288.6|14289.2|14287.7|43
1655818770000|2022-06-21 13:39:30|14291|14289.5|14292|14290.5|14292|14290.5|14290.2|14288.6|108
1655818780000|2022-06-21 13:39:40|14292.8|14291.3|14292|14290.5|14293|14291.4|14292|14290.4|279
1655818790000|2022-06-21 13:39:50|14291|14289.5|14292|14290.5|14292|14290.5|14291|14289.5|163
1655818800000|2022-06-21 13:40:00|14290.1|14288.6|14289.2|14287.7|14290.2|14288.6|14289.2|14287.7|223
1655818810000|2022-06-21 13:40:10|14289.1|14287.6|14289.2|14287.7|14289.3|14287.8|14288.3|14286.7|195
1655818820000|2022-06-21 13:40:20|14289.3|14287.8|14288.3|14286.8|14289.3|14287.8|14288.3|14286.8|46
1655818830000|2022-06-21 13:40:30|14289.2|14287.7|14288.3|14285.8|14289.3|14287.7|14287.4|14285.8|237
1655818840000|2022-06-21 13:40:40||14286.8||14286.8||14286.8||14286.8|52
1655818850000|2022-06-21 13:40:50|14287.3|14285.8|14287.3|14285.8|14288.3|14286.8|14287.3|14285.8|56
1655818860000|2022-06-21 13:41:00|14288.3|14286.8|14287.3|14285.8|14288.3|14286.8|14286.4|14284.9|135
1655818870000|2022-06-21 13:41:10|14288.3|14286.8|14286.4|14284.9|14288.3|14286.8|14285.5|14284|91
1655818880000|2022-06-21 13:41:20|14287.3|14285.8|14284.6|14283.1|14287.3|14285.8|14284.6|14283.1|80
1655818890000|2022-06-21 13:41:30|14283.6|14282.1|14284.6|14283.1|14285.6|14284|14283.6|14282.1|122
1655818900000|2022-06-21 13:41:40|14283.6|14282.1|14282.7|14281.2|14284.6|14283.1|14282.7|14281.2|105
1655818910000|2022-06-21 13:41:50|14283.7|14281.3|14280.9|14279.4|14283.7|14281.3|14280.9|14279.4|172
1655818920000|2022-06-21 13:42:00|14281.7|14278.4|14279.9|14278.4|14281.9|14280.3|14279.9|14278.4|205
1655818930000|2022-06-21 13:42:10|14280.9|14279.4|14281.8|14279.3|14281.9|14280.3|14279.9|14278.4|192
1655818940000|2022-06-21 13:42:20|14280.9|14279.4|14283.6|14282.1|14284.6|14283.1|14280.9|14279.4|221
1655818950000|2022-06-21 13:42:30|14282.8|14281.3|14279.1|14276.6|14283.7|14281.3|14278.1|14276.6|221
1655818960000|2022-06-21 13:42:40|14279|14277.5|14283.6|14282.1|14283.7|14282.1|14279|14277.4|263
1655818970000|2022-06-21 13:42:50|14284.6|14283.1|14284.6|14283.1|14285.5|14284|14284.6|14283.1|17
1655818980000|2022-06-21 13:43:00|14282.8|14281.3|14282.7|14281.2|14283.6|14282.1|14282.7|14281.2|386
1655818990000|2022-06-21 13:43:10|14281.9|14280.4|14282.7|14281.2|14282.7|14281.2|14281.9|14280.4|50
1655819000000|2022-06-21 13:43:20|14283.6|14282.1|14284.6|14283.1|14285.5|14284|14283.6|14282.1|60
1655819010000|2022-06-21 13:43:30|14285.5|14284|14287.3|14285.8|14287.3|14285.8|14284.6|14283.1|227
1655819020000|2022-06-21 13:43:40|14286.4|14284.9|14285.5|14284|14287.4|14285|14285.5|14284|17
1655819030000|2022-06-21 13:43:50|14285.6|14283.1|14285.5|14284|14285.6|14284|14284.6|14283.1|156
1655819040000|2022-06-21 13:44:00|14286.4|14284.9|14286.4|14284.9|14286.5|14284.9|14285.5|14284|85
1655819050000|2022-06-21 13:44:10|14285.5|14284|14286.4|14284.9|14286.5|14284.9|14285.5|14284|94
1655819060000|2022-06-21 13:44:20|14287.3|14285.8|14290.1|14288.6|14290.1|14288.6|14287.3|14285.8|498
1655819070000|2022-06-21 13:44:30|14289.3|14287.8|14289.2|14287.7|14290.2|14288.6|14289.2|14287.7|119
1655819080000|2022-06-21 13:44:40|14290.1|14288.6|14290.1|14288.6|14291|14289.5|14290.1|14288.6|352
1655819090000|2022-06-21 13:44:50|14291|14289.5|14290.1|14288.6|14292|14290.5|14290.1|14288.6|65
1655819100000|2022-06-21 13:45:00|14289.2|14287.7|14291|14289.5|14291.1|14289.5|14289.2|14287.7|57
1655819110000|2022-06-21 13:45:10|14291.1|14288.6|14290.1|14288.6|14291.1|14289.5|14289.3|14287.7|25
1655819120000|2022-06-21 13:45:20|14289.2|14287.7|14291|14289.5|14291.1|14289.5|14289.2|14287.6|48
1655819130000|2022-06-21 13:45:30|14290.1|14288.6|14292|14290.5|14292|14290.5|14290.1|14288.6|21
1655819140000|2022-06-21 13:45:40|14292.9|14291.4|14292.9|14291.4|14293.9|14292.3|14292.9|14290.5|88
1655819150000|2022-06-21 13:45:50|14293.8|14292.3|14293.8|14292.3|14294.8|14293.2|14293.8|14292.2|138
1655819160000|2022-06-21 13:46:00|14294.7|14293.2|14295.7|14294.2|14295.7|14294.2|14293.8|14292.2|175
1655819170000|2022-06-21 13:46:10|14296.6|14295.1|14297.5|14296|14298.5|14296.9|14296.6|14294.2|98
1655819180000|2022-06-21 13:46:20|14297.4|14295.9|14301.4|14299.9|14302.4|14300.9|14297.4|14295.9|182
1655819190000|2022-06-21 13:46:30|14302.4|14300.9|14301.4|14299.9|14302.4|14300.9|14300.4|14298.9|282
1655819200000|2022-06-21 13:46:40|14300.5|14298.9|14299.4|14297.9|14300.5|14299|14299.4|14297.9|173
1655819210000|2022-06-21 13:46:50|14300.4|14298.9|14301.4|14298.9|14302.4|14300.9|14299.4|14296.9|245
1655819220000|2022-06-21 13:47:00|14300.4|14299.9|14300.4|14298.9|14301.4|14299.9|14300.4|14298.9|195
1655819230000|2022-06-21 13:47:10|14301.4|14297.9|14298.4|14296.9|14301.4|14298.9|14298.4|14296.9|90
1655819240000|2022-06-21 13:47:20|14299.3|14297.8|14300.4|14298.9|14300.4|14298.9|14299.3|14297.8|154
1655819250000|2022-06-21 13:47:30|14299.5|14298|14299.4|14297.9|14300.4|14298.9|14299.4|14297.9|88
1655819260000|2022-06-21 13:47:40|14298.4|14296.9|14298.4|14296.9|14299.4|14297.9|14298.4|14296.9|108
1655819270000|2022-06-21 13:47:50|14299.4|14297.9|14298.4|14296.9|14299.5|14297.9|14298.4|14296.9|153
1655819280000|2022-06-21 13:48:00|14297.5|14296|14297.5|14296|14297.5|14296|14296.6|14295.1|230
1655819290000|2022-06-21 13:48:10|14297.4|14295.9|14298.5|14296|14298.5|14296.9|14297.4|14295.9|211
1655819300000|2022-06-21 13:48:20|14298.4|14296.9|14299.4|14297.9|14299.4|14297.9|14298.4|14296.9|77
1655819310000|2022-06-21 13:48:30|14298.4|14296.9|14298.4|14296.9|14299.4|14297.9|14297.5|14295.9|51
1655819320000|2022-06-21 13:48:40|14297.5|14296|14298.4|14296.9|14298.4|14296.9|14297.5|14296|75
1655819330000|2022-06-21 13:48:50|14297.5|14296|14296.6|14295.1|14297.5|14296|14295.7|14294.2|218
1655819340000|2022-06-21 13:49:00|14295.7|14294.2|14295.7|14294.2|14296.7|14295.1|14295.7|14294.2|130
1655819350000|2022-06-21 13:49:10|14296.6|14294.1|14298.4|14296.9|14298.5|14296.9|14296.6|14294.1|89
1655819360000|2022-06-21 13:49:20|14299.4|14297.9|14297.5|14296|14299.4|14297.9|14297.5|14295.9|73
1655819370000|2022-06-21 13:49:30|14296.6|14295.1|14296.6|14295.1|14297.6|14296|14296.6|14295|58
1655819380000|2022-06-21 13:49:40|14295.7|14294.2|14296.6|14295.1|14298|14295.5|14295.7|14294.1|253
1655819390000|2022-06-21 13:49:50|14297.6|14295.2|14297.5|14296|14298.4|14296.9|14296.6|14295.1|39
1655819400000|2022-06-21 13:50:00|14296.6|14295.1|14298.4|14296.9|14299.4|14296.9|14296.6|14295.1|132
1655819410000|2022-06-21 13:50:10|14299.4|14297.9|14300.4|14298.9|14300.4|14298.9|14299.4|14297.9|70
1655819420000|2022-06-21 13:50:20|14301.4|14299.9|14301.4|14299.9|14302.4|14300.9|14300.4|14298.9|338
1655819430000|2022-06-21 13:50:30|14301.5|14298.9|14301.4|14299.9|14302.4|14300.9|14301.4|14298.9|206
1655819440000|2022-06-21 13:50:40|14301.5|14299|14301.4|14299.9|14301.5|14299.9|14300.4|14298.9|71
1655819450000|2022-06-21 13:50:50|14301.3|14299.8|14303.4|14301.9|14303.4|14301.9|14300.4|14298.9|131
1655819460000|2022-06-21 13:51:00|14302.4|14300.9|14303.4|14301.9|14303.4|14301.9|14301.4|14299.9|224
1655819470000|2022-06-21 13:51:10|14302.4|14300.9|14301.4|14298.9|14302.5|14300.9|14300.4|14298.9|253
1655819480000|2022-06-21 13:51:20|14300.6|14299.9|14300.6|14299.1|14301.4|14299.9|14300.4|14298.9|166
1655819490000|2022-06-21 13:51:30|14300.4|14298.9|14300.4|14298.9|14300.4|14298.9|14300.4|14298.9|40
1655819500000|2022-06-21 13:51:40|||||||||382
1655819510000|2022-06-21 13:51:50|14301.4|14299.9|14300.4|14298.9|14301.4|14299.9|14299.4|14297.9|98
1655819520000|2022-06-21 13:52:00|14301.4|14299.9|14299.4|14297.9|14301.4|14299.9|14298.4|14296.9|176
1655819530000|2022-06-21 13:52:10|14300.4|14298.9|14301.4|14299.9|14301.5|14299.9|14300.4|14298.9|31
1655819540000|2022-06-21 13:52:20|14302.4|14300.9|14300.4|14298.9|14302.4|14300.9|14299.4|14297.9|188
1655819550000|2022-06-21 13:52:30|14299.6|14297.9|14298.4|14296.9|14299.6|14298.9|14297.5|14296|92
1655819560000|2022-06-21 13:52:40|14299.4|14297.9|14301.4|14299.9|14301.4|14299.9|14299.4|14297.9|32
1655819570000|2022-06-21 13:52:50|14302.4|14300.9|14303.4|14301.9|14303.4|14301.9|14301.4|14299.9|76
1655819580000|2022-06-21 13:53:00|14302.4|14300.9|14304.4|14302.9|14304.4|14302.9|14302.4|14300.9|242
1655819590000|2022-06-21 13:53:10|14305.4|14303.9|14306.4|14304.9|14307.4|14305.9|14305.4|14303.9|116
1655819600000|2022-06-21 13:53:20|14307.4|14303.9|14307.4|14305.9|14308.4|14306.9|14306.4|14303.9|234
1655819610000|2022-06-21 13:53:30|14308.4|14306.9|14307.4|14305.9|14308.4|14306.9|14306.4|14304.9|52
1655819620000|2022-06-21 13:53:40|14308.3|14306.8|14308.4|14305.9|14309.4|14307.9|14307.4|14305.9|455
1655819630000|2022-06-21 13:53:50||14306.9||14306.9||14306.9||14306.9|140
1655819640000|2022-06-21 13:54:00|14309.4|14307.9|14310.4|14308.9|14310.4|14308.9|14308.4|14306.9|84
1655819650000|2022-06-21 13:54:10|14311.4|14309.9|14310.4|14308.9|14311.4|14309.9|14309.4|14307.9|127
1655819660000|2022-06-21 13:54:20|14310.5|14307.9|14309.4|14306.9|14310.5|14308|14308.4|14306.9|151
1655819670000|2022-06-21 13:54:30|14310.4|14307.9|14310.4|14308.9|14310.4|14308.9|14309.4|14307.9|105
1655819680000|2022-06-21 13:54:40|14311.4|14309.9|14311.4|14309.9|14311.5|14309.9|14310.4|14308.9|97
1655819690000|2022-06-21 13:54:50|14312.4|14310.9|14309.4|14307.9|14312.4|14310.9|14309.4|14307.9|123
1655819700000|2022-06-21 13:55:00|14308.4|14306.9|14309.4|14307.9|14311.4|14309.9|14308.4|14306.9|144
1655819710000|2022-06-21 13:55:10|14310.4|14308.9|14310.4|14308.9|14310.6|14309.1|14308.4|14306.9|116
1655819720000|2022-06-21 13:55:20|14309.4|14307.9|14306.4|14304.9|14309.4|14307.9|14305.4|14303.9|542
1655819730000|2022-06-21 13:55:30|14306.3|14303.9|14303.4|14300.9|14306.4|14304.9|14302.4|14300.9|131
1655819740000|2022-06-21 13:55:40|14302.4|14301|14304.4|14302.9|14304.4|14302.9|14302.4|14300.9|130
1655819750000|2022-06-21 13:55:50|14305.4|14303.9|14304.4|14302.9|14305.4|14303.9|14304.4|14302.9|47
1655819760000|2022-06-21 13:56:00|14305.4|14303.9|14304.4|14302.9|14305.4|14303.9|14304.4|14301.9|48
1655819770000|2022-06-21 13:56:10|14305.4|14301.9|14300.4|14298.9|14305.4|14301.9|14299.4|14297.8|82
1655819780000|2022-06-21 13:56:20|14301.4|14299.9|14300.4|14298.9|14302.5|14300.9|14300.4|14298.9|102
1655819790000|2022-06-21 13:56:30|14301.4|14299.9|14302.4|14300.9|14302.4|14300.9|14300.4|14298.9|77
1655819800000|2022-06-21 13:56:40|14303.4|14301.9|14302.4|14300.9|14303.4|14301.9|14302.4|14300.9|30
1655819810000|2022-06-21 13:56:50|14302.3|14299.9|14301.4|14299.9|14302.4|14300.9|14300.4|14298.9|47
1655819820000|2022-06-21 13:57:00|14302.4|14298.9|14302.4|14300.9|14302.4|14300.9|14301.4|14298.9|26
1655819830000|2022-06-21 13:57:10|14301.6|14300.1|14300.4|14298.9|14302.4|14300.9|14300.4|14298.9|148
1655819840000|2022-06-21 13:57:20|14301.4|14299.9|14300.4|14298.9|14301.4|14299.9|14299.4|14297.9|37
1655819850000|2022-06-21 13:57:30|14301.4|14299.9|14299.4|14297.9|14301.5|14299.9|14298.4|14296.9|162
1655819860000|2022-06-21 13:57:40|14300.4|14298.9|14300.4|14298.9|14300.4|14298.9|14299.4|14297.9|153
1655819870000|2022-06-21 13:57:50|14301.3|14299.8|14301.4|14299.9|14302.5|14300.9|14301.3|14299.8|43
1655819880000|2022-06-21 13:58:00|14301.3|14299.8|14299.4|14297.9|14301.4|14299.9|14299.4|14297.9|167
1655819890000|2022-06-21 13:58:10|14300.3|14298.8|14300.4|14298.9|14301.4|14299.9|14300.3|14298.8|300
1655819900000|2022-06-21 13:58:20|14301.4|14299.9|14300.4|14298.9|14301.4|14299.9|14299.6|14298.1|68
1655819910000|2022-06-21 13:58:30|14301.4|14299.9|14301.4|14299.9|14301.4|14299.9|14300.4|14299.9|34
1655819920000|2022-06-21 13:58:40|14302.4|14300.9|14301.4|14299.9|14302.5|14300.9|14301.4|14299.9|68
1655819930000|2022-06-21 13:58:50|14302.3|14300.8|14302.4|14300.9|14302.4|14300.9|14301.4|14299.9|126
1655819940000|2022-06-21 13:59:00|14301.4|14299.9|14304.4|14301.9|14304.4|14301.9|14301.4|14299.9|114
1655819950000|2022-06-21 13:59:10|14303.4|14302|14304.4|14301.9|14304.4|14302|14303.4|14301.9|20
1655819960000|2022-06-21 13:59:20|14303.4|14302.8|14305.4|14303.9|14305.4|14303.9|14303.4|14302.8|53
1655819970000|2022-06-21 13:59:30|14304.4|14302.9|14304.4|14302.9|14305.3|14303|14303.4|14301.9|91
1655819980000|2022-06-21 13:59:40|14303.5|14302|14306.3|14303.8|14306.4|14304.9|14303.4|14301.9|77
1655819990000|2022-06-21 13:59:50|14306.4|14304.8|14306.4|14304.9|14307.4|14305.9|14305.5|14303.9|283
1655820000000|2022-06-21 14:00:00|14305.6|14304.1|14301.4|14299.9|14305.6|14304.1|14296.6|14295.1|288
1655820010000|2022-06-21 14:00:10|14300.5|14299|14296.6|14295.1|14301.4|14299|14295.6|14294.1|292
1655820020000|2022-06-21 14:00:20|14297.6|14294.1|14296.6|14295.1|14297.6|14296|14295.6|14294.1|146
1655820030000|2022-06-21 14:00:30|14298.4|14296.9|14297.5|14296|14298.5|14296.9|14296.6|14295.1|150
1655820040000|2022-06-21 14:00:40|14296.6|14295.1|14296.6|14294.1|14297.6|14296|14295.6|14294.1|54
1655820050000|2022-06-21 14:00:50|14297.5|14295.1|14299.4|14296.9|14299.4|14297.9|14297.5|14295.1|98
1655820060000|2022-06-21 14:01:00|14298.4|14297.9|14301.4|14298.9|14301.4|14299.9|14298.4|14296.9|88
1655820070000|2022-06-21 14:01:10|14302.4|14299.9|14302.4|14300.9|14303.4|14301.9|14302.3|14299.9|53
1655820080000|2022-06-21 14:01:20|14303.3|14300.8|14304.4|14302.9|14304.5|14303|14302.4|14300.8|124
1655820090000|2022-06-21 14:01:30|14305.4|14303.9|14306.4|14304.9|14308.4|14306.9|14305.4|14303.9|59
1655820100000|2022-06-21 14:01:40|14307.4|14305.9|14309.4|14307.9|14309.4|14307.9|14306.5|14304.9|39
1655820110000|2022-06-21 14:01:50|14308.4|14306.9|14309.4|14307.9|14309.4|14307.9|14308.4|14306.9|76
1655820120000|2022-06-21 14:02:00|14308.4|14306.9|14310.4|14307.9|14310.4|14308.9|14308.4|14306.9|96
1655820130000|2022-06-21 14:02:10|14309.5|14308|14311.4|14309.9|14311.4|14309.9|14309.4|14306.9|208
1655820140000|2022-06-21 14:02:20|14312.4|14310.9|14313.4|14311.9|14313.4|14311.9|14312.4|14310.9|83
1655820150000|2022-06-21 14:02:30|14314.3|14312.8|14314.4|14312.9|14315.4|14312.9|14314.3|14312.8|104
1655820160000|2022-06-21 14:02:40|14313.4|14311.9|14314.4|14312.9|14314.4|14312.9|14312.4|14310.9|99
1655820170000|2022-06-21 14:02:50|14315.4|14313.9|14316.4|14314.9|14316.4|14314.9|14314.4|14313.9|90
1655820180000|2022-06-21 14:03:00|14315.4|14313.9|14315.4|14313.9|14315.4|14313.9|14314.4|14312.9|90
1655820190000|2022-06-21 14:03:10|14314.4|14312.9|14317.4|14315.9|14318.4|14315.9|14314.4|14312.9|99
1655820200000|2022-06-21 14:03:20|14316.4|14314.9|14317.4|14315.9|14318.4|14316.9|14316.4|14314.9|34
1655820210000|2022-06-21 14:03:30|14318.4|14316.9|14317.4|14315.9|14318.4|14316.9|14317.4|14315.9|118
1655820220000|2022-06-21 14:03:40|14317.5|14315|14317.4|14315.9|14317.5|14315.9|14317.3|14314.9|11
1655820230000|2022-06-21 14:03:50|14318.4|14316.9|14317.4|14315.9|14319.4|14317.9|14316.4|14314.9|124
1655820240000|2022-06-21 14:04:00|14316.4|14314.9|14318.4|14316.9|14318.4|14316.9|14315.4|14313.9|128
1655820250000|2022-06-21 14:04:10|14317.4|14315.9|14319.3|14317.8|14319.5|14317.9|14315.4|14313.9|221
1655820260000|2022-06-21 14:04:20|14319.4|14317.9|14318.4|14316.9|14319.4|14317.9|14317.4|14315.9|29
1655820270000|2022-06-21 14:04:30|14317.4|14315.9|14317.3|14315.8|14318.4|14315.9|14316.4|14314.8|100
1655820280000|2022-06-21 14:04:40|14317.4|14315.9|14313.4|14311.9|14317.4|14315.9|14313.4|14311.9|60
1655820290000|2022-06-21 14:04:50|14312.4|14310.9|14313.4|14311.9|14315.4|14313.9|14312.4|14310.9|90
1655820300000|2022-06-21 14:05:00|14312.4|14310.9|14313.4|14311.9|14314.4|14312.9|14311.4|14309.9|118
1655820310000|2022-06-21 14:05:10|14312.4|14310.9|14312.4|14310.9|14313.4|14311.9|14311.4|14309.9|127
1655820320000|2022-06-21 14:05:20|14313.4|14311.9|14314.4|14311.9|14314.4|14312.9|14312.4|14310.9|51
1655820330000|2022-06-21 14:05:30|14313.5|14312.9|14310.4|14308.9|14314.4|14312.9|14310.4|14308.8|155
1655820340000|2022-06-21 14:05:40|14311.4|14307.9|14309.4|14307.9|14311.4|14308.9|14308.4|14306.9|83
1655820350000|2022-06-21 14:05:50|14308.4|14306.9|14308.4|14306.9|14309.5|14307.9|14308.4|14306.9|27
1655820360000|2022-06-21 14:06:00|14307.4|14305.9|14307.4|14305.9|14307.5|14305.9|14306.4|14304.9|146
1655820370000|2022-06-21 14:06:10|14306.4|14304.9|14306.4|14304.9|14307.4|14305.9|14305.4|14303.9|84
1655820380000|2022-06-21 14:06:20|14307.3|14304.8|14306.3|14303.8|14307.5|14305.9|14305.4|14303.8|124
1655820390000|2022-06-21 14:06:30|14305.4|14303.9|14304.4|14302.9|14306.4|14304.9|14304.4|14302.9|40
1655820400000|2022-06-21 14:06:40|14303.4|14301.9|14303.4|14301.9|14304.4|14302.9|14303.4|14301.9|17
1655820410000|2022-06-21 14:06:50|14304.4|14302.9|14305.4|14303.9|14306.4|14304.9|14304.4|14302.9|55
1655820420000|2022-06-21 14:07:00|14306.4|14304.9|14305.4|14303.9|14306.5|14304.9|14304.4|14302.9|68
1655820430000|2022-06-21 14:07:10|14306.4|14304.9|14305.4|14303.9|14306.5|14304.9|14304.4|14302.9|22
1655820440000|2022-06-21 14:07:20|14307.1|14305.6|14307.4|14305.9|14307.4|14305.9|14306.4|14304.9|208
1655820450000|2022-06-21 14:07:30|14308.3|14306.8|14308.4|14306.9|14309.4|14307.9|14306.4|14304.9|211
1655820460000|2022-06-21 14:07:40|14309.5|14307|14306.4|14304.9|14309.5|14307|14306.4|14304.9|102
1655820470000|2022-06-21 14:07:50|14307.4|14305.8|14306.4|14304.9|14307.5|14306|14306.4|14304.9|77
1655820480000|2022-06-21 14:08:00|14305.4|14303.9|14303.4|14301.9|14305.4|14303.9|14303.4|14301.9|104
1655820490000|2022-06-21 14:08:10|14304.3|14301.8|14303.4|14301.9|14304.4|14302.9|14303.4|14301.8|68
1655820500000|2022-06-21 14:08:20|14304.4|14302.9|14303.4|14301.9|14304.4|14302.9|14301.4|14299.9|257
1655820510000|2022-06-21 14:08:30|14304.4|14302.9|14306.4|14304.9|14306.4|14304.9|14304.4|14302.9|68
1655820520000|2022-06-21 14:08:40|14307.4|14305.9|14305.4|14303.9|14307.4|14305.9|14305.4|14303.9|74
1655820530000|2022-06-21 14:08:50|14306.4|14304.9|14304.4|14302.9|14306.5|14304.9|14304.4|14302.9|81
1655820540000|2022-06-21 14:09:00|14305.4|14303.9|14302.4|14300.9|14305.4|14303.9|14302.4|14300.9|24
1655820550000|2022-06-21 14:09:10|14301.4|14299.9|14299.4|14297.9|14301.4|14299.9|14299.4|14297.9|99
1655820560000|2022-06-21 14:09:20|14299.3|14297.8|14298.4|14296.9|14299.4|14297.9|14298.4|14296.9|120
1655820570000|2022-06-21 14:09:30|14297.5|14296|14294.7|14293.2|14298.4|14296.9|14294.7|14293.2|109
1655820580000|2022-06-21 14:09:40|14294.6|14293.1|14294.7|14293.2|14294.8|14293.2|14293.8|14292.3|195
1655820590000|2022-06-21 14:09:50|14294.8|14292.3|14294.7|14293.2|14294.8|14293.2|14293.8|14292.3|103
1655820600000|2022-06-21 14:10:00|14295.6|14294.1|14296.5|14295|14296.6|14295|14295.6|14294.1|209
1655820610000|2022-06-21 14:10:10|14297.5|14296|14297.5|14296|14297.5|14296|14297.5|14296|18
1655820620000|2022-06-21 14:10:20|14298.4|14296.9|14297.5|14296|14298.5|14297|14297.5|14296|32
1655820630000|2022-06-21 14:10:30|14296.5|14295|14294.7|14293.2|14297.5|14296|14294.7|14293.2|103
1655820640000|2022-06-21 14:10:40|14293.8|14292.3|14291.9|14290.4|14293.8|14292.3|14291.9|14290.4|466
1655820650000|2022-06-21 14:10:50|14292.8|14291.3|14286.4|14284.9|14292.8|14291.3|14286.4|14284.9|361
1655820660000|2022-06-21 14:11:00|14287.4|14285.8|14286.4|14284.9|14288.2|14286.7|14286.4|14284.9|241
1655820670000|2022-06-21 14:11:10|14285.4|14283.9|14284.5|14283|14286.4|14284.9|14284.5|14283|329
1655820680000|2022-06-21 14:11:20|14285.4|14283.9|14285.4|14283.9|14286.3|14284.8|14284.5|14283|373
1655820690000|2022-06-21 14:11:30|14285.5|14283|14284.5|14283|14285.5|14283.9|14284.5|14283|17
1655820700000|2022-06-21 14:11:40|14285.5|14283.9|14287.3|14285.8|14287.3|14285.8|14284.5|14283|275
1655820710000|2022-06-21 14:11:50|14287.4|14284.9|14285.4|14283.9|14287.4|14285.8|14285.4|14283.9|136
1655820720000|2022-06-21 14:12:00|14286.4|14284|14282.7|14281.2|14287.4|14284.9|14282.7|14281.2|74
1655820730000|2022-06-21 14:12:10|14283.7|14282.1|14283.6|14282.1|14284.6|14283|14282.7|14281.2|59
1655820740000|2022-06-21 14:12:20|14284.6|14282.2|14283.6|14282.1|14284.6|14283|14282.7|14281.2|54
1655820750000|2022-06-21 14:12:30|14284.6|14282.2|14284.5|14283|14285.4|14283.9|14283.6|14282|301
1655820760000|2022-06-21 14:12:40|14285.4|14283.9|14284.5|14283|14285.5|14283.9|14283.6|14282.1|348
1655820770000|2022-06-21 14:12:50|14283.7|14282.2|14284.5|14283|14284.5|14283|14283.6|14281.2|242
1655820780000|2022-06-21 14:13:00|14284.6|14282|14285.5|14283|14286.4|14283.9|14283.7|14282|73
1655820790000|2022-06-21 14:13:10|14284.5|14282.1|14284.5|14283|14284.6|14283|14283.6|14282.1|180
1655820800000|2022-06-21 14:13:20|14285.4|14283.9|14285.4|14283.9|14287.3|14285.7|14285.4|14283|404
1655820810000|2022-06-21 14:13:30|14284.5|14283|14286.4|14284.9|14286.9|14284.9|14284.5|14283|70
1655820820000|2022-06-21 14:13:40|14287.3|14285.8|14286.4|14284.9|14287.4|14285.8|14286.4|14284.9|215
1655820830000|2022-06-21 14:13:50|14287.3|14285.8|14291.1|14288.6|14291.1|14289.5|14287.3|14285.8|179
1655820840000|2022-06-21 14:14:00|14290.1|14287.6|14290.1|14288.6|14290.1|14288.6|14289.1|14287.6|23
1655820850000|2022-06-21 14:14:10|14291|14288.5|14290.1|14288.6|14291|14289.5|14290.1|14288.5|48
1655820860000|2022-06-21 14:14:20|14291|14289.5|14291|14289.5|14291.1|14289.5|14290.1|14288.6|19
1655820870000|2022-06-21 14:14:30|14290.1|14288.6|14289.1|14287.6|14290.1|14288.6|14289.1|14287.6|123
1655820880000|2022-06-21 14:14:40|14288.3|14285.8|14288.2|14286.7|14289.2|14287.6|14286.4|14284.9|137
1655820890000|2022-06-21 14:14:50|14289.1|14287.6|14286.4|14284.9|14289.2|14287.6|14285.4|14283.9|118
1655820900000|2022-06-21 14:15:00|14287.4|14285.8|14287.3|14285.8|14288.3|14286.7|14287.3|14285.8|102
1655820910000|2022-06-21 14:15:10|14288.2|14286.7|14288.2|14286.7|14290.1|14288.6|14288.2|14286.7|124
1655820920000|2022-06-21 14:15:20|14289.1|14287.6|14289.1|14287.6|14289.1|14287.6|14288.3|14286.8|33
1655820930000|2022-06-21 14:15:30|14288.2|14286.7|14288.2|14286.7|14289.2|14286.7|14286.4|14284.8|74
1655820940000|2022-06-21 14:15:40|14289.2|14285.8|14287.3|14285.8|14289.2|14286.7|14287.3|14285.8|85
1655820950000|2022-06-21 14:15:50|14286.3|14284.8|14286.3|14284.8|14287.3|14285.8|14286.3|14283.8|117
1655820960000|2022-06-21 14:16:00|14285.4|14283.9|14286.3|14284.8|14286.8|14284.8|14285.4|14283.9|134
1655820970000|2022-06-21 14:16:10|14287.3|14285.8|14290.1|14288.6|14290.1|14288.6|14287.3|14284.8|129
1655820980000|2022-06-21 14:16:20|14289.1|14287.6|14291|14289.5|14291.1|14289.5|14289.1|14287.6|104
1655820990000|2022-06-21 14:16:30|14291.9|14290.4|14292.8|14291.3|14292.8|14291.3|14291.9|14290.4|42
1655821000000|2022-06-21 14:16:40|14293.8|14292.3|14293.8|14292.3|14294.7|14293.2|14292.8|14291.3|320
1655821010000|2022-06-21 14:16:50|14293.7|14292.2|14292.8|14291.3|14293.8|14292.3|14292.8|14291.3|231
1655821020000|2022-06-21 14:17:00|14292|14290.5|14291.9|14290.4|14292.9|14291.3|14291.9|14289.5|146
1655821030000|2022-06-21 14:17:10|||||||||262
1655821040000|2022-06-21 14:17:20|14292.8|14290.3|14292.8|14291.3|14292.9|14291.3|14291.9|14290.3|58
1655821050000|2022-06-21 14:17:30|14293.8|14292.3|14295.6|14294.1|14295.6|14294.1|14293.8|14292.3|46
1655821060000|2022-06-21 14:17:40|14294.7|14293.2|14293.8|14292.3|14295.7|14294.1|14293.8|14292.3|40
1655821070000|2022-06-21 14:17:50|14294.7|14293.2|14293.8|14292.3|14295.5|14294|14293.8|14292.3|86
1655821080000|2022-06-21 14:18:00|14294.7|14293.2|14293.8|14292.3|14294.8|14293.2|14293.8|14292.2|69
1655821090000|2022-06-21 14:18:10|14294.6|14293.1|14294.7|14293.2|14294.8|14293.2|14294.6|14292.3|21
1655821100000|2022-06-21 14:18:20|14295.7|14294.1|14295.6|14294.1|14295.7|14294.1|14294.7|14293.1|200
1655821110000|2022-06-21 14:18:30|14295.7|14293.2|14295.7|14293.2|14295.7|14294.1|14295.6|14293.2|25
1655821120000|2022-06-21 14:18:40|14294.8|14293.3|14295.6|14294.1|14297.5|14295|14294.7|14293.2|107
1655821130000|2022-06-21 14:18:50|14296.5|14295|14297.5|14296|14297.5|14296|14295.6|14294.1|64
1655821140000|2022-06-21 14:19:00|14296.5|14295|14296.5|14295|14296.6|14295|14294.7|14293.1|289
1655821150000|2022-06-21 14:19:10|14295.6|14294.1|14296.5|14295|14299.4|14297.9|14295.6|14294.1|188
1655821160000|2022-06-21 14:19:20|14294.7|14293.2|14293.8|14292.3|14295.6|14294.1|14293.8|14292.3|273
1655821170000|2022-06-21 14:19:30|14294.7|14293.2|14295.6|14294.1|14296.5|14295|14293.8|14292.3|149
1655821180000|2022-06-21 14:19:40|14296.5|14295|14297.5|14295|14297.5|14296|14296.5|14295|125
1655821190000|2022-06-21 14:19:50|14296.5|14296|14296.5|14295|14297.5|14296|14296.5|14295|41
1655821200000|2022-06-21 14:20:00|14295.7|14294.2|14298.4|14296.9|14298.4|14296.9|14295.6|14294.1|453
1655821210000|2022-06-21 14:20:10|14297.5|14296|14298.5|14296|14298.5|14296.9|14297.5|14296|56
1655821220000|2022-06-21 14:20:20|14298.4|14296.9|14297.5|14296|14298.5|14296.9|14297.5|14295|46
1655821230000|2022-06-21 14:20:30|14298.4|14296.9|14301.4|14299.9|14301.4|14299.9|14298.4|14296.9|60
1655821240000|2022-06-21 14:20:40|14302.4|14300.9|14302.4|14300.9|14303.4|14300.9|14301.4|14299.9|91
1655821250000|2022-06-21 14:20:50|14303.4|14301.9|14302.4|14300.9|14303.4|14301.9|14302.4|14300.9|22
1655821260000|2022-06-21 14:21:00|14301.4|14299.9|14299.4|14297.9|14301.4|14299.9|14299.4|14297.8|45
1655821270000|2022-06-21 14:21:10|14298.4|14296.9|14298.4|14296.9|14299.5|14298|14298.4|14296.9|96
1655821280000|2022-06-21 14:21:20|14299.4|14297.9|14299.4|14297.9|14300.4|14298.9|14298.4|14296.8|89
1655821290000|2022-06-21 14:21:30|14298.5|14296.9|14301.4|14299.9|14301.4|14299.9|14298.4|14296.9|87
1655821300000|2022-06-21 14:21:40|14302.3|14299.8|14300.4|14298.9|14302.3|14299.9|14300.4|14298.8|24
1655821310000|2022-06-21 14:21:50|14299.4|14297.9|14301.4|14299.9|14301.4|14299.9|14299.4|14297.9|71
1655821320000|2022-06-21 14:22:00|14302.3|14300.8|14303.4|14301.9|14303.4|14301.9|14301.4|14299.9|74
1655821330000|2022-06-21 14:22:10|14304.4|14302.9|14305.4|14303.9|14305.4|14303.9|14304.4|14302.8|211
1655821340000|2022-06-21 14:22:20|14304.5|14303|14304.4|14302.9|14305.4|14303.9|14304.4|14301.9|78
1655821350000|2022-06-21 14:22:30|14305.3|14302.8|14306.4|14304.9|14307.3|14304.9|14304.4|14302.8|330
1655821360000|2022-06-21 14:22:40|14306.5|14305|14306.4|14304.9|14307.4|14305.9|14305.5|14303.9|105
1655821370000|2022-06-21 14:22:50|14307.3|14304.8|14306.4|14304.9|14307.4|14305.9|14306.4|14304.8|363
1655821380000|2022-06-21 14:23:00|14305.4|14303.9|14306.3|14304.8|14306.4|14304.9|14305.4|14303.8|93
1655821390000|2022-06-21 14:23:10|14305.4|14303.9|14306.4|14304.9|14307.4|14305.7|14305.4|14303.9|123
1655821400000|2022-06-21 14:23:20|14304.4|14302.9|14304.4|14302.9|14305.4|14303.9|14304.4|14302.9|138
1655821410000|2022-06-21 14:23:30|14305.4|14303.9|14306.4|14304.9|14306.4|14304.9|14304.4|14302.9|70
1655821420000|2022-06-21 14:23:40|14307.3|14304.8|14308.4|14306.9|14308.4|14306.9|14307.3|14304.8|48
1655821430000|2022-06-21 14:23:50|14307.5|14306|14309.4|14307.9|14309.4|14307.9|14307.4|14305.9|158
1655821440000|2022-06-21 14:24:00|14310.4|14308.9|14309.4|14307.9|14310.4|14308.9|14309.4|14307.9|85
1655821450000|2022-06-21 14:24:10|14310.4|14308.9|14309.4|14307.9|14310.4|14308.9|14309.4|14307.9|69
1655821460000|2022-06-21 14:24:20|14308.4|14306.9|14309.4|14307.9|14309.4|14307.9|14306.5|14305|92
1655821470000|2022-06-21 14:24:30|14310.4||14309.4||14310.4||14309.4||6
1655821480000|2022-06-21 14:24:40|14310.4|14308.9|14313.4|14311.9|14313.4|14311.9|14309.4|14308.9|229
1655821490000|2022-06-21 14:24:50|14312.4|14310.9|14311.4|14309.9|14312.4|14310.9|14310.4|14308.9|129
1655821500000|2022-06-21 14:25:00|14310.4|14308.9|14310.4|14308.9|14311.4|14309.9|14309.4|14307.9|112
1655821510000|2022-06-21 14:25:10|14310.3|14308.8|14311.4|14309.9|14311.4|14309.9|14310.3|14307.9|162
1655821520000|2022-06-21 14:25:20|||||||||12
1655821530000|2022-06-21 14:25:30|14310.5|14309|14310.4|14308.9|14311.4|14309.9|14310.4|14308.9|101
1655821540000|2022-06-21 14:25:40|14311.4|14309.9|14314.4|14312.9|14314.4|14312.9|14311.4|14309.9|227
1655821550000|2022-06-21 14:25:50|14314.5|14313|14315.4|14313.9|14315.4|14313.9|14314.4|14312.9|196
1655821560000|2022-06-21 14:26:00|14314.4|14312.9|14310.4|14308.9|14314.4|14312.9|14310.4|14308.9|215
1655821570000|2022-06-21 14:26:10|14311.4|14309.9|14308.4|14306.9|14311.4|14309.9|14308.4|14306.9|133
1655821580000|2022-06-21 14:26:20|14307.4|14305.9|14308.4|14306.9|14308.4|14306.9|14306.4|14304.9|134
1655821590000|2022-06-21 14:26:30|||||||||16
1655821600000|2022-06-21 14:26:40|14307.4|14305.9|14308.4|14306.9|14308.4|14306.9|14307.4|14305.9|20
1655821610000|2022-06-21 14:26:50|14308.5|14307|14309.4|14307.9|14309.4|14307.9|14308.4|14306.9|119
1655821620000|2022-06-21 14:27:00|14308.4|14306.9|14307.4|14305.9|14309.4|14306.9|14307.4|14305.9|88
1655821630000|2022-06-21 14:27:10|14307.2|14305.7|14308.4|14305.9|14308.4|14306.9|14306.4|14304.9|57
1655821640000|2022-06-21 14:27:20|14308.3|14306.8|14307.4|14305.9|14308.4|14306.9|14307.4|14305.9|45
1655821650000|2022-06-21 14:27:30|14308.4|14306.9|14307.3|14304.8|14308.4|14306.9|14306.4|14304.8|123
1655821660000|2022-06-21 14:27:40|14307.4|14305.8|14305.4|14303.9|14307.4|14305.9|14304.4|14301.9|222
1655821670000|2022-06-21 14:27:50|14306.4|14304.9|14306.4|14304.9|14306.4|14304.9|14306.4|14303.9|74
1655821680000|2022-06-21 14:28:00|14306.3|14304.8|14306.4|14304.9|14306.4|14304.9|14304.3|14302.8|37
1655821690000|2022-06-21 14:28:10|14305.4|14303.9|14305.4|14303.9|14305.4|14304.9|14305.4|14303.9|118
1655821700000|2022-06-21 14:28:20|14306.4|14304.9|14307.4|14305.9|14308.4|14306.9|14305.4|14303.9|130
1655821710000|2022-06-21 14:28:30|14306.4|14304.9|14306.4|14304.9|14306.4|14304.9|14305.4|14303.9|146
1655821720000|2022-06-21 14:28:40|14307.4|14305.9|14308.4|14306.9|14308.4|14306.9|14307.4|14305.8|108
1655821730000|2022-06-21 14:28:50|14309.2|14307.7|14310.4|14308.9|14310.4|14308.9|14309.2|14306.9|80
1655821740000|2022-06-21 14:29:00|14310.2|14308.7|14309.4|14307.9|14310.4|14308.9|14309.4|14307.9|49
1655821750000|2022-06-21 14:29:10|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|23
1655821760000|2022-06-21 14:29:20|14311.2|14309.7|14313.4|14311.9|14314.4|14312.9|14311.2|14309.7|113
1655821770000|2022-06-21 14:29:30|14314.4|14312.9|14312.4|14310.9|14314.4|14312.9|14311.4|14309.9|449
1655821780000|2022-06-21 14:29:40|14311.5|14310|14308.4|14306.9|14312.4|14310.9|14308.4|14306.9|181
1655821790000|2022-06-21 14:29:50|14309.4|14307.9|14308.4|14306.9|14309.4|14307.9|14307.4|14305.9|321
1655821800000|2022-06-21 14:30:00|14309.4|14307.9|14308.4|14306.9|14309.4|14307.9|14308.4|14306.9|243
1655821810000|2022-06-21 14:30:10|14307.4|14305.9|14304.4|14302.9|14307.4|14305.9|14304.4|14302.9|155
1655821820000|2022-06-21 14:30:20|14303.4|14301.9|14301.4|14299.9|14303.4|14301.9|14301.4|14299.8|173
1655821830000|2022-06-21 14:30:30|14300.4|14298.9|14300.4|14298.9|14301.4|14299.9|14298.4|14296.9|146
1655821840000|2022-06-21 14:30:40|14301.4|14297.9|14301.4|14298.9|14301.4|14299.9|14299.4|14297.9|135
1655821850000|2022-06-21 14:30:50|14300.4|14297.9|14300.4|14298.9|14301.4|14299.9|14299.4|14297.9|63
1655821860000|2022-06-21 14:31:00|14301.4|14299.9|14302.4|14300.9|14303.4|14301.9|14301.4|14299.9|133
1655821870000|2022-06-21 14:31:10|14301.4|14299.9|14302.4|14300.9|14302.4|14300.9|14301.4|14299.9|46
1655821880000|2022-06-21 14:31:20|14303.4|14301.9|14304.4|14302.9|14304.4|14302.9|14302.4|14299.9|1004
1655821890000|2022-06-21 14:31:30|14305.2|14303.7|14306.4|14304.9|14307.4|14305.9|14305.2|14303.7|129
1655821900000|2022-06-21 14:31:40|14307.4|14303.9|14309.4|14307.9|14309.4|14307.9|14307.4|14303.9|66
1655821910000|2022-06-21 14:31:50|14310.4|14308.9|14311.4|14309.9|14311.4|14309.9|14310.4|14308.9|141
1655821920000|2022-06-21 14:32:00|14312.4|14310.9|14312.4|14310.9|14313.4|14311.9|14311.4|14309.9|70
1655821930000|2022-06-21 14:32:10|14311.4|14309.9|14315.4|14313.9|14315.4|14313.9|14311.4|14309.9|75
1655821940000|2022-06-21 14:32:20|14315.2|14313.7|14315.4|14313.9|14316.2|14314.7|14315.2|14313.7|429
1655821950000|2022-06-21 14:32:30|14314.4|14312.9|14313.4|14311.9|14314.4|14312.9|14312.4|14310.9|152
1655821960000|2022-06-21 14:32:40|14312.4|14310.9|14312.4|14309.9|14312.4|14311.9|14311.4|14309.9|70
1655821970000|2022-06-21 14:32:50|14311.4|14310.9|14312.4|14309.9|14313.4|14311.9|14311.4|14309.9|46
1655821980000|2022-06-21 14:33:00|14311.4|14310.7|14311.4|14309.9|14312.4|14310.9|14311.4|14309.9|42
1655821990000|2022-06-21 14:33:10|14312.4|14310.9|14312.4|14309.9|14312.4|14310.9|14310.4|14308.9|28
1655822000000|2022-06-21 14:33:20|14311.4|14310.8|14312.4|14310.9|14312.4|14310.9|14311.4|14309.9|9
1655822010000|2022-06-21 14:33:30|||||||||376
1655822020000|2022-06-21 14:33:40|14313.3|14311.8|14313.4|14311.9|14314.4|14312.9|14312.4|14310.9|129
1655822030000|2022-06-21 14:33:50|14312.4|14310.9|14312.4|14309.9|14312.4|14310.9|14310.4|14308.9|138
1655822040000|2022-06-21 14:34:00|14311.4|14310.7|14312.4|14310.9|14313.4|14311.9|14311.4|14309.9|19
1655822050000|2022-06-21 14:34:10|14313.4|14311.9|14312.4|14310.9|14313.4|14311.9|14311.4|14309.9|153
1655822060000|2022-06-21 14:34:20|14311.4|14309.9|14311.4|14309.9|14312.4|14310.9|14310.4|14308.9|36
1655822070000|2022-06-21 14:34:30|14310.4|14308.9|14309.4|14307.9|14311.4|14309.9|14309.4|14307.9|16
1655822080000|2022-06-21 14:34:40|14310.4|14306.9|14309.4|14307.9|14310.4|14307.9|14308.4|14306.9|74
1655822090000|2022-06-21 14:34:50|14309.5|14308|14310.4|14308.9|14310.4|14308.9|14309.4|14307.9|22
1655822100000|2022-06-21 14:35:00|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|14309.4|14307.9|614
1655822110000|2022-06-21 14:35:10|14310.4|14308.9|14309.4|14307.9|14310.4|14308.9|14309.4|14307.9|5
1655822120000|2022-06-21 14:35:20|14310.4|14308.9|14310.4|14308.9|14310.4|14308.9|14309.4|14307.8|87
1655822130000|2022-06-21 14:35:30|14309.4|14307.9|14307.4|14305.9|14309.4|14307.9|14307.4|14305.9|40
1655822140000|2022-06-21 14:35:40|14308.4|14306.8|14309.3|14306.8|14309.3|14307.8|14307.4|14305.9|76
1655822150000|2022-06-21 14:35:50|14308.3|14307.8|14308.3|14306.8|14308.3|14307.8|14307.3|14305.8|136
1655822160000|2022-06-21 14:36:00|14307.3|14305.8|14306.3|14304.8|14308.3|14305.8|14306.2|14303.9|72
1655822170000|2022-06-21 14:36:10|14305.4|14303.8|14305.3|14303.8|14306.3|14304.8|14305.3|14303.8|20
1655822180000|2022-06-21 14:36:20|14306.3|14304.8|14307.3|14304.8|14307.3|14305.8|14305.3|14303.8|121
1655822190000|2022-06-21 14:36:30|14308.3|14305.8|14308.3|14305.8|14309.3|14307.8|14308.3|14305.8|201
1655822200000|2022-06-21 14:36:40|14307.3|14306.8|14306.3|14304.8|14307.3|14306.8|14306.3|14304.8|41
1655822210000|2022-06-21 14:36:50|14305.3|14303.8|14306.3|14303.8|14306.3|14303.9|14305.3|14303.8|72
1655822220000|2022-06-21 14:37:00|14306.4|14303.9|14305.3|14303.8|14306.4|14304.8|14304.3|14302.8|79
1655822230000|2022-06-21 14:37:10|14306.2|14304.7|14306.3|14304.8|14307.3|14305.8|14306.2|14304.7|94
1655822240000|2022-06-21 14:37:20|14307.3|14305.8|14307.3|14305.8|14307.3|14305.8|14306.3|14304.8|62
1655822250000|2022-06-21 14:37:30|14308.3|14306.8|14308.5|14307|14310.3|14307.8|14308.3|14306.8|177
1655822260000|2022-06-21 14:37:40|14309.3|14306.8|14309.3|14306.8|14309.3|14307.8|14308.3|14306.8|53
1655822270000|2022-06-21 14:37:50||14307.8||14306.8||14307.8||14306.8|72
1655822280000|2022-06-21 14:38:00|14308.3|14307.8|14310.3|14307.8|14310.3|14308.8|14308.3|14306.8|162
1655822290000|2022-06-21 14:38:10|14309.3|14308.8|14310.3|14308.8|14310.4|14308.8|14309.3|14307.8|17
1655822300000|2022-06-21 14:38:20|14311.3|14309.8|14311.3|14309.8|14311.3|14309.8|14311.3|14308.8|55
1655822310000|2022-06-21 14:38:30|14310.3|14308.8|14313.3|14311.8|14313.3|14311.8|14310.3|14308.8|664
1655822320000|2022-06-21 14:38:40|14314.3|14312.8|14315.3|14313.8|14315.3|14313.8|14314.3|14312.8|24
1655822330000|2022-06-21 14:38:50|14314.3|14312.8|14314.3|14312.8|14315.3|14312.8|14314.3|14312.8|36
1655822340000|2022-06-21 14:39:00|14315.2|14313.7|14315.3|14313.8|14315.3|14313.8|14314.3|14312.8|500
1655822350000|2022-06-21 14:39:10|14314.3|14312.8|14313.3|14311.8|14314.3|14312.8|14313.3|14311.8|118
1655822360000|2022-06-21 14:39:20|14314.4|14311.9|14312.3|14310.8|14314.4|14312.8|14312.3|14310.8|70
1655822370000|2022-06-21 14:39:30|14313.2|14311.7|14312.3|14310.8|14313.3|14311.8|14312.3|14310.8|32
1655822380000|2022-06-21 14:39:40|14313.3|14311.8|14312.3|14310.8|14313.3|14311.8|14312.3|14310.8|10
1655822390000|2022-06-21 14:39:50|14313.3|14311.8|14312.3|14310.8|14313.3|14311.8|14312.3|14310.8|19
1655822400000|2022-06-21 14:40:00|14313.3|14311.8|14311.3|14308.8|14313.3|14311.8|14310.3|14308.8|465
1655822410000|2022-06-21 14:40:10|14310.3|14309.8|14311.3|14309.8|14311.4|14309.8|14310.3|14308.8|40
1655822420000|2022-06-21 14:40:20|14310.3|14308.8|14310.3|14308.8|14310.3|14308.8|14309.3|14307.8|76
1655822430000|2022-06-21 14:40:30|14311.3|14309.8|14313.3|14311.8|14313.3|14311.8|14311.3|14309.8|139
1655822440000|2022-06-21 14:40:40|14312.3|14310.8|14312.3|14310.8|14314.2|14312.7|14312.3|14309.8|235
1655822450000|2022-06-21 14:40:50|14313.3|14311.8|14312.3|14310.8|14313.4|14311.8|14312.3|14310.8|8
1655822460000|2022-06-21 14:41:00|14313.4|14310.9|14312.3|14310.8|14313.4|14311.8|14312.3|14310.8|34
1655822470000|2022-06-21 14:41:10|14313.3|14311.8|14315.3|14312.8|14315.3|14313.8|14313.3|14311.8|69
1655822480000|2022-06-21 14:41:20|14314.5|14313.8|14314.3|14312.8|14315.3|14313.8|14314.3|14312.8|26
1655822490000|2022-06-21 14:41:30|14315.3|14313.8|14313.3|14311.8|14315.3|14313.8|14313.3|14311.8|129
1655822500000|2022-06-21 14:41:40|14313.4|14311.9|14313.3|14311.8|14313.4|14311.9|14312.3|14310.8|53
1655822510000|2022-06-21 14:41:50|14314.3|14312.8|14315.3|14313.8|14316.3|14313.8|14314.3|14312.8|46
1655822520000|2022-06-21 14:42:00|14316.2|14314.7|14312.3|14309.8|14316.2|14314.7|14312.3|14309.8|68
1655822530000|2022-06-21 14:42:10|14311.3|14310.7|14313.3|14311.8|14313.3|14311.8|14311.3|14309.8|29
1655822540000|2022-06-21 14:42:20|14314.3|14310.8|14313.3|14311.8|14314.3|14312.8|14313.3|14310.8|210
1655822550000|2022-06-21 14:42:30|14312.3|14310.8|14312.3|14310.8|14312.3|14310.8|14312.3|14310.8|16
1655822560000|2022-06-21 14:42:40|14313.3|14311.8|14313.3|14310.8|14313.3|14311.8|14312.3|14310.8|38
1655822570000|2022-06-21 14:42:50|14312.3|14311.8|14311.3|14308.8|14313.3|14311.8|14310.3|14308.8|34
1655822580000|2022-06-21 14:43:00|14310.4|14308.9|14311.3|14309.8|14311.3|14309.8|14310.3|14307.9|49
1655822590000|2022-06-21 14:43:10|14310.5|14309|14308.3|14306.8|14310.5|14309|14307.3|14305.8|96
1655822600000|2022-06-21 14:43:20|14309.3|14307.8|14308.3|14306.8|14309.4|14307.8|14308.3|14306.8|52
1655822610000|2022-06-21 14:43:30|14307.3|14305.8|14306.3|14304.8|14307.3|14305.8|14306.3|14304.8|205
1655822620000|2022-06-21 14:43:40|14307.2|14305.7|14306.3|14304.8|14307.2|14305.7|14306.3|14304.8|86
1655822630000|2022-06-21 14:43:50|14305.3|14303.8|14305.3|14303.8|14306.4|14304.8|14304.5|14303|168
1655822640000|2022-06-21 14:44:00|14304.3|14302.8|14304.3|14302.8|14304.3|14303.8|14304.3|14302.8|94
1655822650000|2022-06-21 14:44:10|14303.3|14301.8|14302.3|14300.8|14304.3|14302.8|14302.3|14300.8|95
1655822660000|2022-06-21 14:44:20|14303.3|14300.9|14301.3|14299.8|14303.3|14300.9|14300.3|14298.8|100
1655822670000|2022-06-21 14:44:30|14301.2|14299.7|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|181
1655822680000|2022-06-21 14:44:40|14302.3|14300.8|14301.3|14299.8|14303.3|14301.8|14301.3|14299.8|152
1655822690000|2022-06-21 14:44:50|||||||||10
1655822700000|2022-06-21 14:45:00|14300.3|14298.8|14302.3|14299.8|14302.3|14300.8|14300.3|14298.8|60
1655822710000|2022-06-21 14:45:10|14301.3|14298.8|14302.3|14300.8|14304.3|14302.8|14301.3|14298.8|97
1655822720000|2022-06-21 14:45:20|14303.3|14301.8|14302.3|14300.8|14303.3|14301.8|14302.3|14300.8|34
1655822730000|2022-06-21 14:45:30|14303.3|14301.8|14302.3|14300.8|14304.3|14302.8|14302.3|14300.8|121
1655822740000|2022-06-21 14:45:40|14303.3|14300.9|14306.3|14304.8|14306.4|14304.8|14302.3|14300.8|55
1655822750000|2022-06-21 14:45:50|14307.3|14305.8|14308.3|14306.8|14308.3|14306.8|14307.3|14305.8|96
1655822760000|2022-06-21 14:46:00|14307.3|14305.8|14307.3|14305.8|14308.3|14306.8|14306.3|14304.8|68
1655822770000|2022-06-21 14:46:10|14307.2|14305.7|14307.8|14305.3|14307.8|14305.8|14306.3|14304.8|181
1655822780000|2022-06-21 14:46:20|14307.3|14305.8|14309.3|14307.8|14309.3|14307.8|14307.3|14305.8|63
1655822790000|2022-06-21 14:46:30|14308.3|14306.8|14309.3|14307.8|14309.3|14307.8|14305.3|14303.8|605
1655822800000|2022-06-21 14:46:40|14307.3|14305.8|14309.3|14307.8|14309.3|14307.8|14307.3|14305.8|130
1655822810000|2022-06-21 14:46:50|14309.2|14307.7|14309.3|14307.8|14309.3|14307.8|14308.3|14306.8|50
1655822820000|2022-06-21 14:47:00|14308.3|14306.8|14308.3|14306.8|14309.2|14307.7|14307.3|14305.8|91
1655822830000|2022-06-21 14:47:10|14309.3|14307.8|14309.3|14307.8|14309.3|14307.8|14308.3|14306.8|21
1655822840000|2022-06-21 14:47:20|14309.4|14307.9|14309.3|14307.8|14310.3|14308.8|14309.3|14307.8|78
1655822850000|2022-06-21 14:47:30|14308.5|14307|14308.3|14306.8|14309.3|14307.8|14308.3|14306.8|63
1655822860000|2022-06-21 14:47:40|14309.3|14305.8|14308.3|14306.8|14309.3|14307.8|14308.3|14305.8|58
1655822870000|2022-06-21 14:47:50|14307.3|14305.8|14308.3|14306.8|14308.3|14306.8|14307.3|14305.8|119
1655822880000|2022-06-21 14:48:00|14307.5|14306|14307.3|14305.8|14308.3|14306.8|14307.3|14304.8|46
1655822890000|2022-06-21 14:48:10|14307.4|14304.9|14305.3|14303.8|14307.4|14304.9|14305.3|14303.8|61
1655822900000|2022-06-21 14:48:20|14304.3|14302.8|14305.3|14303.8|14305.3|14303.8|14304.3|14302.8|36
1655822910000|2022-06-21 14:48:30|14304.5|14303|14303.3|14301.8|14305.3|14303|14302.3|14300.8|251
1655822920000|2022-06-21 14:48:40|14304.3|14302.8|14304.3|14302.8|14304.3|14302.8|14303.3|14301.8|11
1655822930000|2022-06-21 14:48:50|||||||||131
1655822940000|2022-06-21 14:49:00|14305.3|14303.8|14304.3|14302.8|14305.3|14303.8|14304.3|14302.8|46
1655822950000|2022-06-21 14:49:10|14305.3|14303.8|14304.3|14302.8|14305.3|14303.8|14304.3|14302.8|35
1655822960000|2022-06-21 14:49:20|14305.3||14304.3||14305.3||14304.3||21
1655822970000|2022-06-21 14:49:30|14305.3|14303.8|14305.3|14303.8|14305.3|14303.8|14304.3|14302.8|697
1655822980000|2022-06-21 14:49:40|14306.3|14303.9|14305.3|14303.8|14306.4|14304.8|14305.3|14303.8|32
1655822990000|2022-06-21 14:49:50|14304.5|14303|14305.2|14303.7|14305.3|14303.8|14304.5|14303|138
1655823000000|2022-06-21 14:50:00|14305.3|14303.8|14305.3|14303.8|14306.3|14304.8|14305.3|14303.8|47
1655823010000|2022-06-21 14:50:10|14306.3|14304.8|14305.3|14303.8|14306.3|14304.8|14305.3|14303.8|49
1655823020000|2022-06-21 14:50:20|14304.3|14302.8|14302.3|14300.8|14304.3|14302.8|14302.3|14300.8|460
1655823030000|2022-06-21 14:50:30|14303.3|14301.8|14302.3|14300.8|14303.4|14301.8|14302.3|14300.8|25
1655823040000|2022-06-21 14:50:40|14302.5|14301|14303.3|14301.8|14303.3|14301.8|14302.5|14301|44
1655823050000|2022-06-21 14:50:50|14304.3|14302.8|14304.3|14302.8|14305.3|14303.8|14304.3|14302.8|58
1655823060000|2022-06-21 14:51:00|14304.4|14302.9|14302.3|14300.8|14305.3|14303.8|14302.3|14300.8|101
1655823070000|2022-06-21 14:51:10|14302.2|14300.7|14301.3|14299.8|14302.2|14300.7|14301.3|14299.8|101
1655823080000|2022-06-21 14:51:20|14302.3|14300.8|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|23
1655823090000|2022-06-21 14:51:30|||||||||6
1655823100000|2022-06-21 14:51:40|14301.5|14300|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|71
1655823110000|2022-06-21 14:51:50|14302.3|14300.8|14302.3|14300.8|14302.3|14300.8|14302.3|14300.8|5
1655823120000|2022-06-21 14:52:00|14301.5|14300|14300.3|14298.8|14301.5|14300|14300.3|14298.8|46
1655823130000|2022-06-21 14:52:10|14301.3|14299.8|14297.4|14295.9|14301.3|14299.8|14297.4|14295.9|203
1655823140000|2022-06-21 14:52:20|14298.3|14296.8|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|112
1655823150000|2022-06-21 14:52:30|14299.2|14297.7|14299.3|14297.8|14299.3|14297.8|14299.2|14297.7|31
1655823160000|2022-06-21 14:52:40|14300.3|14298.8|14298.3|14296.8|14300.4|14298.8|14298.3|14296.8|23
1655823170000|2022-06-21 14:52:50|14297.5|14296|14295.5|14294|14297.5|14296|14295.5|14294|122
1655823180000|2022-06-21 14:53:00|14294.6|14293.1|14295.5|14294|14295.6|14294|14294.6|14293|180
1655823190000|2022-06-21 14:53:10|14295.6|14293.1|14293.7|14292.2|14295.6|14294|14293.7|14292.2|67
1655823200000|2022-06-21 14:53:20|14294.6|14293.1|14294.6|14293.1|14294.7|14293.1|14293.7|14292.1|121
1655823210000|2022-06-21 14:53:30|14293.7|14292.2|14296.5|14295|14296.5|14295|14293.7|14292.2|110
1655823220000|2022-06-21 14:53:40|14295.5|14294|14295.5|14294|14295.5|14294|14295.5|14294|24
1655823230000|2022-06-21 14:53:50|||||||||5
1655823240000|2022-06-21 14:54:00|14295.6|14293.1|14295.5|14294|14295.6|14294|14294.6|14293.1|33
1655823250000|2022-06-21 14:54:10|14294.6|14293|14294.6|14293.1|14294.6|14294|14294.6|14293|377
1655823260000|2022-06-21 14:54:20|14293.7|14292.2|14295.5|14294|14295.5|14294|14293.7|14292.2|68
1655823270000|2022-06-21 14:54:30|14296.5|14295|14296.5|14295|14296.5|14295|14295.5|14294|48
1655823280000|2022-06-21 14:54:40|||||||||25
1655823290000|2022-06-21 14:54:50|14295.5|14294|14295.5|14294|14295.5|14294|14295.5|14294|29
1655823300000|2022-06-21 14:55:00|14294.6|14293.1|14294.6|14293.1|14295.6|14293.1|14294.6|14293.1|57
1655823310000|2022-06-21 14:55:10|14295.5|14294|14298.4|14295.9|14298.4|14295.9|14294.6|14293.1|52
1655823320000|2022-06-21 14:55:20|14297.4|14295|14297.4|14295.9|14297.5|14295.9|14296.5|14295|50
1655823330000|2022-06-21 14:55:30|14298.3|14296.8|14298.3|14296.8|14299.3|14297.8|14298.3|14296.7|65
1655823340000|2022-06-21 14:55:40|14297.5|14296|14296.5|14295|14297.5|14296|14296.5|14295|243
1655823350000|2022-06-21 14:55:50|14297.4|14295.9|14297.5|14295|14297.5|14295.9|14296.5|14295|90
1655823360000|2022-06-21 14:56:00|14297.4|14295.9|14296.5|14295|14299.3|14297.8|14296.5|14294.9|129
1655823370000|2022-06-21 14:56:10|14297.4|14295.9|14297.4|14295.9|14298.4|14296.8|14297.4|14295.8|29
1655823380000|2022-06-21 14:56:20|14297.3|14295.8|14297.4|14295.9|14297.4|14295.9|14296.5|14295|51
1655823390000|2022-06-21 14:56:30|14298.4||14297.4||14298.4||14297.4||15
1655823400000|2022-06-21 14:56:40|14298.3|14296.8|14300.3|14298.8|14300.3|14298.8|14298.3|14296.8|60
1655823410000|2022-06-21 14:56:50|14301.2|14298.7|14300.3|14298.8|14301.2|14298.9|14300.3|14297.8|31
1655823420000|2022-06-21 14:57:00|14301.3|14299.8|14299.3|14297.8|14301.3|14299.8|14299.3|14297.8|490
1655823430000|2022-06-21 14:57:10|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|57
1655823440000|2022-06-21 14:57:20|14301.3|14299.8|14300.3|14298.8|14301.3|14299.8|14300.3|14298.8|24
1655823450000|2022-06-21 14:57:30|14301.3|14299.8|14303.3|14301.8|14303.3|14301.8|14300.3|14298.8|236
1655823460000|2022-06-21 14:57:40|14303.2|14301.7|14304.3|14302.8|14304.3|14302.8|14302.3|14300.8|326
1655823470000|2022-06-21 14:57:50|14303.3|14301.8|14301.3|14299.8|14303.3|14301.8|14301.3|14299.8|205
1655823480000|2022-06-21 14:58:00|14301.2|14299.7|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|70
1655823490000|2022-06-21 14:58:10|14302.3|14300.8|14302.3|14300.8|14303.3|14301.8|14302.3|14300.8|159
1655823500000|2022-06-21 14:58:20|14303.3|14301.8|14303.3|14301.8|14303.3|14301.8|14302.3|14300.8|138
1655823510000|2022-06-21 14:58:30|||||||||6
1655823520000|2022-06-21 14:58:40|||||||||18
1655823530000|2022-06-21 14:58:50|14304.2|14302.7|14303.3|14301.8|14304.3|14302.8|14303.3|14301.8|43
1655823540000|2022-06-21 14:59:00|14304.2|14301.7|14303.3|14301.8|14304.3|14302.8|14302.3|14300.8|225
1655823550000|2022-06-21 14:59:10|14304.2|14302.7|14303.3|14301.8|14304.3|14302.8|14303.3|14301.8|91
1655823560000|2022-06-21 14:59:20|||||||||4
1655823570000|2022-06-21 14:59:30|14304.3|14301.3|14304.3|14302.8|14304.3|14302.8|14303.3|14301.3|64
1655823580000|2022-06-21 14:59:40|14303.3|14301.8|14302.3|14300.8|14303.3|14301.8|14302.3|14300.8|96
1655823590000|2022-06-21 14:59:50|||||||||17
1655823600000|2022-06-21 15:00:00|||||||||25
1655823610000|2022-06-21 15:00:10|14303.3|14301.8|14304.3|14302.8|14304.3|14302.8|14303.3|14301.8|72
1655823620000|2022-06-21 15:00:20|14304.2|14302.7|14303.3|14301.8|14304.3|14302.8|14302.3|14300.8|67
1655823630000|2022-06-21 15:00:30|14304.3|14302.8|14303.3|14301.8|14304.3|14302.8|14303.3|14301.8|483
1655823640000|2022-06-21 15:00:40|14304.3|14302.8|14303.3|14301.8|14304.3|14302.8|14303.3|14301.8|32
1655823650000|2022-06-21 15:00:50|14303.2|14301.7|14300.3|14298.8|14303.2|14301.7|14300.3|14298.8|153
1655823660000|2022-06-21 15:01:00|14299.5|14298|14299.3|14296.8|14300.3|14298.8|14299.3|14296.8|309
1655823670000|2022-06-21 15:01:10|14300.3|14297.8|14299.3|14297.8|14300.3|14298.8|14299.3|14297.8|29
1655823680000|2022-06-21 15:01:20|14300.3|14298.8|14299.3|14297.8|14300.3|14298.8|14299.3|14297.8|55
1655823690000|2022-06-21 15:01:30|14298.3|14296.8|14297.4|14295.9|14298.3|14296.8|14297.4|14295.9|107
1655823700000|2022-06-21 15:01:40|14298.2|14296.7|14296.5|14295|14298.4|14296.8|14296.5|14295|64
1655823710000|2022-06-21 15:01:50|14297.4|14295.9|14297.4|14295.9|14297.5|14295.9|14296.5|14295|37
1655823720000|2022-06-21 15:02:00|14298.3|14296.8|14297.4|14295.9|14298.4|14296.8|14297.4|14295.9|43
1655823730000|2022-06-21 15:02:10|14297.5|14294.9|14297.4|14295.9|14298.3|14296.8|14297.4|14294.9|167
1655823740000|2022-06-21 15:02:20|14298.2|14296.7|14297.4|14295.9|14298.4|14296.8|14297.4|14295.9|104
1655823750000|2022-06-21 15:02:30|14296.4|14294.9|14296.4|14294.9|14296.4|14294.9|14296.4|14294.9|27
1655823760000|2022-06-21 15:02:40|14297.3|14295.8|14297.4|14295.9|14297.4|14295.9|14296.4|14294.9|93
1655823770000|2022-06-21 15:02:50|14298.3|14296.8|14297.4|14295.9|14298.3|14296.8|14297.4|14295.9|66
1655823780000|2022-06-21 15:03:00|14298.3|14296.8|14301.3|14299.8|14301.3|14299.8|14298.3|14296.8|279
1655823790000|2022-06-21 15:03:10|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|533
1655823800000|2022-06-21 15:03:20|14300.3|14298.8|14300.3|14298.8|14301.3|14298.9|14299.3|14297.8|30
1655823810000|2022-06-21 15:03:30|14300.2|14298.7|14300.2|14297.7|14300.3|14298.8|14299.3|14297.7|84
1655823820000|2022-06-21 15:03:40|14300.3|14297.8|14301.3|14299.8|14301.4|14299.8|14300.3|14297.8|47
1655823830000|2022-06-21 15:03:50|14300.3|14298.8|14300.3|14298.8|14301.3|14299.8|14300.3|14298.7|107
1655823840000|2022-06-21 15:04:00|14299.3|14297.8|14300.3|14298.8|14300.4|14298.8|14299.3|14297.8|136
1655823850000|2022-06-21 15:04:10|14300.4|14298.9|14301.3|14299.8|14301.3|14299.8|14300.4|14298.9|45
1655823860000|2022-06-21 15:04:20|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14
1655823870000|2022-06-21 15:04:30|14301.1|14299.6|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|58
1655823880000|2022-06-21 15:04:40|||||||||18
1655823890000|2022-06-21 15:04:50|14302.1|14300.6|14302.3|14300.8|14303.3|14300.8|14302.1|14300.6|68
1655823900000|2022-06-21 15:05:00|14303.2|14300.7|14302.3|14300.8|14303.4|14301.8|14302.3|14300.7|49
1655823910000|2022-06-21 15:05:10|14301.3|14299.8|14300.3|14298.8|14301.3|14299.8|14300.3|14298.7|87
1655823920000|2022-06-21 15:05:20|14299.3|14297.8|14299.3|14297.8|14300.3|14298.8|14299.2|14297.7|65
1655823930000|2022-06-21 15:05:30|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14300.2|14297.8|23
1655823940000|2022-06-21 15:05:40|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|4
1655823950000|2022-06-21 15:05:50|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|280
1655823960000|2022-06-21 15:06:00|14300.4|14298.8|14299.3|14297.8|14301.3|14299.8|14299.3|14297.8|49
1655823970000|2022-06-21 15:06:10|14299.2|14297.7|14299.3|14297.8|14299.3|14297.8|14299.2|14297.7|68
1655823980000|2022-06-21 15:06:20|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|53
1655823990000|2022-06-21 15:06:30|14297.4|14295.9|14296.4|14294.9|14297.4|14295.9|14296.4|14294.9|58
1655824000000|2022-06-21 15:06:40|14296.5|14295|14298.3|14296.8|14298.4|14296.8|14296.4|14294.9|448
1655824010000|2022-06-21 15:06:50|14298.4|14296.9|14298.3|14296.8|14299.3|14297.8|14298.3|14296.7|70
1655824020000|2022-06-21 15:07:00|14297.4|14295.9|14299.3|14297.8|14299.3|14297.8|14297.4|14295.9|239
1655824030000|2022-06-21 15:07:10|14299.2|14297.7|14297.4|14295.9|14299.3|14297.7|14297.4|14295.9|57
1655824040000|2022-06-21 15:07:20||14294.9||14295.9||14295.9||14294.9|32
1655824050000|2022-06-21 15:07:30|||||||||73
1655824060000|2022-06-21 15:07:40|14298.3|14296.8|14296.4|14294.9|14298.4|14296.8|14296.4|14294.9|60
1655824070000|2022-06-21 15:07:50|14297.3|14295.8|14297.4|14295.9|14297.4|14295.9|14297.3|14295.8|15
1655824080000|2022-06-21 15:08:00|14298.3|14296.8|14297.4|14295.9|14298.4|14296.8|14297.4|14295.9|88
1655824090000|2022-06-21 15:08:10|14296.4|14294.9|14296.4|14294.9|14296.4|14294.9|14296.4|14294.9|1
1655824100000|2022-06-21 15:08:20|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|14297.4|14294.9|24
1655824110000|2022-06-21 15:08:30|14296.4|14294.9|14296.4|14294.9|14296.5|14294.9|14295.5|14294|39
1655824120000|2022-06-21 15:08:40|14297.4|14295.9|14296.4|14294.9|14297.4|14295.9|14295.5|14294|144
1655824130000|2022-06-21 15:08:50|14296.5|14294|14296.4|14294.9|14296.5|14294.9|14295.5|14294|47
1655824140000|2022-06-21 15:09:00|14296.5|14294|14295.5|14294|14296.5|14294.9|14295.5|14294|28
1655824150000|2022-06-21 15:09:10|||||||||762
1655824160000|2022-06-21 15:09:20|14296.4|14294.9|14294.6|14293.1|14296.4|14294.9|14294.6|14293.1|64
1655824170000|2022-06-21 15:09:30|14295.5|14294|14295.5|14294|14296.4|14294.9|14295.5|14294|100
1655824180000|2022-06-21 15:09:40|14296.4|14294.9|14297.4|14295.9|14298.3|14296.8|14296.4|14294|143
1655824190000|2022-06-21 15:09:50|14298.2|14296.7|14298.3|14296.8|14298.4|14296.8|14297.4|14295.9|60
1655824200000|2022-06-21 15:10:00|14298.4|14295.9|14297.4|14295.9|14298.4|14296.8|14297.4|14295.9|66
1655824210000|2022-06-21 15:10:10|14298.3|14296.8|14298.3|14296.8|14299.3|14297.8|14297.4|14295.8|88
1655824220000|2022-06-21 15:10:20|14297.4|14295.9|14298.4|14295.9|14298.4|14296.8|14297.4|14295.9|59
1655824230000|2022-06-21 15:10:30|14297.4|14296.8|14298.3|14296.8|14298.4|14296.8|14297.4|14295.9|41
1655824240000|2022-06-21 15:10:40|14298.4|14295.9|14298.3|14296.8|14298.4|14296.8|14297.4|14295.9|25
1655824250000|2022-06-21 15:10:50|14297.4|14295.9|14298.3|14296.8|14298.3|14296.8|14297.4|14295.9|109
1655824260000|2022-06-21 15:11:00|14299.3|14297.8|14299.3|14297.8|14300.3|14298.8|14299.3|14297.8|389
1655824270000|2022-06-21 15:11:10|14300.3|14298.8|14300.3|14298.8|14300.4|14298.8|14299.4|14297.8|78
1655824280000|2022-06-21 15:11:20|14300.4|14297.9|14299.4|14297.9|14300.4|14298.8|14299.3|14297.8|130
1655824290000|2022-06-21 15:11:30|14299.3|14297.8|14300.3|14298.8|14300.4|14298.8|14299.3|14297.8|214
1655824300000|2022-06-21 15:11:40|||||||||29
1655824310000|2022-06-21 15:11:50|||||||||40
1655824320000|2022-06-21 15:12:00|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|33
1655824330000|2022-06-21 15:12:10|14302.3|14300.8|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|32
1655824340000|2022-06-21 15:12:20|14302.3|14298.8|14300.3|14298.8|14302.3|14299.8|14300.3|14298.7|106
1655824350000|2022-06-21 15:12:30|14299.4|14297.9|14300.3|14298.8|14300.3|14298.8|14299.3|14297.8|342
1655824360000|2022-06-21 15:12:40|14301.4|14298.9|14301.3|14299.8|14301.4|14299.8|14300.3|14298.8|230
1655824370000|2022-06-21 15:12:50|14300.4|14298.8|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|52
1655824380000|2022-06-21 15:13:00|14300.3|14298.8|14299.3|14297.8|14301.3|14298.8|14298.4|14296.9|122
1655824390000|2022-06-21 15:13:10|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|46
1655824400000|2022-06-21 15:13:20|14301.3||14300.3||14301.3||14300.3||25
1655824410000|2022-06-21 15:13:30|14299.3|14297.8|14299.3|14297.8|14300.4|14298.8|14299.3|14297.8|83
1655824420000|2022-06-21 15:13:40|14298.3|14296.8|14297.4|14295.9|14298.3|14296.8|14297.4|14295.9|95
1655824430000|2022-06-21 15:13:50|14298.4||14297.4||14298.4||14297.4||32
1655824440000|2022-06-21 15:14:00|14298.3|14296.8|14297.4|14295.9|14298.4|14296.8|14296.4|14294.9|159
1655824450000|2022-06-21 15:14:10|||||||||66
1655824460000|2022-06-21 15:14:20|14296.4|14294.9|14297.4|14295.9|14297.4|14295.9|14296.4|14294.9|134
1655824470000|2022-06-21 15:14:30|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|129
1655824480000|2022-06-21 15:14:40|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|163
1655824490000|2022-06-21 15:14:50|14298.4|14296.9|14297.4|14295.9|14298.4|14296.9|14296.4|14294.9|585
1655824500000|2022-06-21 15:15:00|14296.5|14294.9|14296.4|14294.9|14297.4|14295.9|14296.4|14294.9|247
1655824510000|2022-06-21 15:15:10|||||||||83
1655824520000|2022-06-21 15:15:20|14295.5|14294|14295.5|14294|14295.6|14294|14294.6|14293.1|143
1655824530000|2022-06-21 15:15:30|14295.6|14294.1|14297.4|14295.9|14298.4|14296.8|14295.6|14294.1|117
1655824540000|2022-06-21 15:15:40|14298.3|14296.8|14298.3|14296.8|14298.4|14296.8|14297.4|14295.9|80
1655824550000|2022-06-21 15:15:50|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|146
1655824560000|2022-06-21 15:16:00|14296.4|14294.9|14294.6|14293.1|14297.4|14295.9|14294.6|14292.1|108
1655824570000|2022-06-21 15:16:10|14295.6|14294|14295.5|14294|14295.6|14294|14294.6|14294|59
1655824580000|2022-06-21 15:16:20|14296.4|14294.9|14296.4|14294.9|14296.4|14294.9|14296.4|14294.9|22
1655824590000|2022-06-21 15:16:30|14297.3|14295.8|14296.4|14294.9|14297.3|14295.8|14295.5|14294|68
1655824600000|2022-06-21 15:16:40|14296.3|14294.8|14295.5|14294|14296.3|14294.8|14295.5|14294|51
1655824610000|2022-06-21 15:16:50|14296.5|14294.1|14297.3|14295.8|14297.3|14295.8|14295.5|14294|118
1655824620000|2022-06-21 15:17:00|14297.4|14294.9|14297.3|14295.8|14297.4|14295.8|14297.3|14294.9|38
1655824630000|2022-06-21 15:17:10|14298.3|14294.9|14297.4|14294.9|14298.3|14294.9|14297.3|14294.9|32
1655824640000|2022-06-21 15:17:20|14296.4|14294.8|14299.3|14297.8|14299.3|14297.8|14296.4|14294.8|90
1655824650000|2022-06-21 15:17:30|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14299.3|14297.8|69
1655824660000|2022-06-21 15:17:40|14299.3|14297.8|14300.3|14298.8|14300.3|14298.8|14299.3|14297.8|160
1655824670000|2022-06-21 15:17:50|14299.3|14297.8|14297.3|14295.8|14300.3|14298.8|14297.3|14295.8|52
1655824680000|2022-06-21 15:18:00|14296.5|14295|14297.3|14295.8|14297.4|14295.8|14296.4|14294.9|60
1655824690000|2022-06-21 15:18:10|14298.2|14296.7|14300.3|14298.8|14301.3|14298.8|14297.3|14295.8|861
1655824700000|2022-06-21 15:18:20|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|14300.3|14299.8|12
1655824710000|2022-06-21 15:18:30|14302.3|14300.8|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|98
1655824720000|2022-06-21 15:18:40|14302.3|14300.8|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|78
1655824730000|2022-06-21 15:18:50|14302.3|14300.7|14302.3|14300.8|14302.3|14300.8|14302.2|14300.7|3
1655824740000|2022-06-21 15:19:00|14302.1|14300.6|14300.3|14298.8|14302.3|14300.8|14300.3|14298.8|83
1655824750000|2022-06-21 15:19:10|14300.1|14298.6|14301.3|14299.8|14301.3|14299.8|14299.3|14297.8|53
1655824760000|2022-06-21 15:19:20|14300.3|14298.8|14300.3|14298.8|14301.3|14299.8|14300.3|14298.8|62
1655824770000|2022-06-21 15:19:30|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|17
1655824780000|2022-06-21 15:19:40|14299.2|14296.8|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|90
1655824790000|2022-06-21 15:19:50|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14298.3|14297.8|14
1655824800000|2022-06-21 15:20:00|14298.3|14296.8|14299.3|14296.8|14299.3|14297.8|14298.3|14296.7|106
1655824810000|2022-06-21 15:20:10|14298.3|14297.8|14299.3|14297.8|14299.3|14297.8|14298.3|14297.8|7
1655824820000|2022-06-21 15:20:20|14299.2|14296.8|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|40
1655824830000|2022-06-21 15:20:30|14298.4|14296.9|14299.3|14296.8|14299.3|14297.8|14298.4|14296.8|24
1655824840000|2022-06-21 15:20:40|14299.2|14297.7|14298.3|14296.8|14299.3|14297.8|14298.3|14296.3|62
1655824850000|2022-06-21 15:20:50|14299.3|14297.8|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|66
1655824860000|2022-06-21 15:21:00|14298.4|14296.9|14301.3|14299.8|14301.3|14299.8|14298.4|14296.9|137
1655824870000|2022-06-21 15:21:10|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|50
1655824880000|2022-06-21 15:21:20|14302.1|14300.6|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|101
1655824890000|2022-06-21 15:21:30|14302.3|14300.8|14302.3|14300.8|14302.3|14300.8|14301.3|14299.7|6
1655824900000|2022-06-21 15:21:40|||||||||14
1655824910000|2022-06-21 15:21:50|14303.3|14301.8|14302.3|14300.8|14303.3|14301.8|14302.3|14300.8|70
1655824920000|2022-06-21 15:22:00|14303.3|14301.8|14302.3|14300.8|14303.3|14301.8|14301.3|14299.8|115
1655824940000|2022-06-21 15:22:20|14303.3|14301.6|14302.3|14300.8|14303.3|14301.8|14302.3|14300.8|37
1655824950000|2022-06-21 15:22:30|14303.3|14301.8|14303.3|14301.8|14303.3|14301.8|14303.3|14300.8|30
1655824960000|2022-06-21 15:22:40|14302.3|14300.8|14303.3|14301.8|14303.3|14301.8|14302.3|14300.8|36
1655824970000|2022-06-21 15:22:50|14304.3|14302.8|14305.3|14303.8|14306.3|14303.8|14304.3|14302.8|139
1655824980000|2022-06-21 15:23:00|14306.3|14304.8|14306.3|14304.8|14307.3|14305.8|14306.3|14304.8|481
1655824990000|2022-06-21 15:23:10|14307.3|14304.9|14307.3|14305.8|14307.3|14305.8|14306.3|14304.8|101
1655825000000|2022-06-21 15:23:20|14306.3|14304.8|14307.3|14305.8|14307.3|14305.8|14306.3|14304.8|101
1655825010000|2022-06-21 15:23:30|14306.3|14304.8|14307.3|14305.8|14307.3|14305.8|14306.3|14304.8|45
1655825020000|2022-06-21 15:23:40|14306.3|14304.8|14306.3|14304.8|14307.3|14305.8|14306.3|14304.8|113
1655825030000|2022-06-21 15:23:50|14307.3|14305.8|14306.3|14304.8|14307.3|14305.8|14306.3|14304.8|50
1655825040000|2022-06-21 15:24:00|||||||||4
1655825050000|2022-06-21 15:24:10|14305.3|14303.8|14306.3|14304.8|14306.3|14304.8|14305.3|14303.8|74
1655825060000|2022-06-21 15:24:20|14305.3|14303.8|14303.3|14301.8|14305.3|14303.8|14301.3|14299.7|165
1655825070000|2022-06-21 15:24:30|14304.3|14301.7|14304.3|14301.8|14304.3|14301.8|14303.3|14301.7|116
1655825080000|2022-06-21 15:24:40|14304.1|14302.8|14303.3|14301.8|14304.1|14302.8|14303.3|14301.8|2
1655825090000|2022-06-21 15:24:50|||||||||10
1655825100000|2022-06-21 15:25:00|14304.1|14302.6|14304.3|14301.8|14305.3|14303.8|14303.3|14301.8|320
1655825110000|2022-06-21 15:25:10|14304.2|14302.7|14303.3|14300.8|14304.3|14302.8|14303.3|14300.8|15
1655825120000|2022-06-21 15:25:20|14303.2|14301.7|14302.3|14300.8|14303.3|14301.7|14302.3|14300.3|18
1655825130000|2022-06-21 15:25:30|14301.3|14299.8|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|81
1655825140000|2022-06-21 15:25:40|14302.2|14299.7|14303.3|14300.8|14303.7|14301.8|14302.2|14299.7|25
1655825150000|2022-06-21 15:25:50|14304.3|14301.8|14303.3|14301.8|14304.3|14302.8|14303.3|14301.7|16
1655825160000|2022-06-21 15:26:00|14303.2|14300.8|14304.3|14301.8|14304.3|14302.8|14302.3|14300.8|52
1655825170000|2022-06-21 15:26:10|14303.3||14303.3||14303.3||14303.3||7
1655825180000|2022-06-21 15:26:20|14302.3|14300.8|14303.3|14301.8|14303.3|14301.8|14302.3|14300.8|65
1655825190000|2022-06-21 15:26:30|14303.2|14300.8|14302.3|14300.8|14303.3|14301.8|14302.3|14300.8|35
1655825200000|2022-06-21 15:26:40|14303.3|14301.7|14303.3|14301.8|14303.3|14301.8|14303.2|14300.8|1
1655825210000|2022-06-21 15:26:50|14304.1|14302.6|14304.3|14301.8|14304.3|14302.8|14303.3|14301.8|58
1655825220000|2022-06-21 15:27:00|14303.3|14301.7|14303.3|14301.8|14304.3|14302.8|14303.3|14301.7|16
1655825230000|2022-06-21 15:27:10|14304.3|14302.8|14304.3|14302.8|14304.3|14302.8|14304.3|14302.8|78
1655825240000|2022-06-21 15:27:20|14303.3|14301.8|14304.3|14302.8|14304.3|14302.8|14303.3|14301.8|16
1655825250000|2022-06-21 15:27:30|14303.3|14301.8|14304.3|14301.8|14304.3|14301.8|14303.3|14301.8|119
1655825260000|2022-06-21 15:27:40|14303.3|14302.8|14303.3|14301.8|14304.3|14302.8|14303.3|14301.8|36
1655825270000|2022-06-21 15:27:50|14304.3|14302.8|14304.3|14301.8|14304.3|14302.8|14303.4|14301.8|130
1655825280000|2022-06-21 15:28:00|14304.2|14302.7|14304.3|14302.8|14304.3|14302.8|14304.2|14302.7|8
1655825290000|2022-06-21 15:28:10|14305.3|14303.8|14306.3|14304.8|14306.3|14304.8|14305.3|14303.7|62
1655825300000|2022-06-21 15:28:20|14305.3|14303.8|14305.3|14303.8|14305.3|14303.8|14305.3|14303.8|11
1655825310000|2022-06-21 15:28:30|14304.3|14302.8|14305.3|14303.8|14305.3|14303.8|14304.3|14302.8|29
1655825320000|2022-06-21 15:28:40|14303.3|14301.8|14303.3|14300.8|14303.3|14301.8|14302.3|14300.8|337
1655825330000|2022-06-21 15:28:50|14303.2|14301.8|14304.3|14301.8|14304.3|14302.8|14303.2|14300.8|30
1655825340000|2022-06-21 15:29:00|14303.3|14302.8|14305.3|14303.8|14305.3|14303.8|14303.3|14302.8|159
1655825350000|2022-06-21 15:29:10|14306.3|14304.8|14306.3|14304.8|14307.3|14304.8|14305.3|14304.8|116
1655825360000|2022-06-21 15:29:20|14307.3|14305.8|14308.3|14306.8|14308.3|14306.8|14307.3|14305.7|265
1655825370000|2022-06-21 15:29:30|14307.3|14305.8|14308.3|14306.8|14308.3|14306.8|14307.3|14305.8|114
1655825380000|2022-06-21 15:29:40|||||||||52
1655825390000|2022-06-21 15:29:50|14308.2|14305.7|14308.3|14306.8|14309.1|14307.6|14307.3|14305.3|250
1655825400000|2022-06-21 15:30:00|14307.3|14305.8|14307.3|14305.8|14307.3|14305.8|14306.3|14304.8|1467
1655825410000|2022-06-21 15:30:10|14308.3|14306.8|14308.3|14306.8|14308.3|14306.8|14308.3|14306.8|67
1655825420000|2022-06-21 15:30:20|14307.3|14305.8|14309.3|14307.8|14309.3|14307.8|14307.3|14305.8|42
1655825430000|2022-06-21 15:30:30|14309.2|14307.7|14310.2|14308.7|14310.3|14308.7|14309.2|14307.7|30
1655825440000|2022-06-21 15:30:40|14311.2|14307.7|14309.2|14307.7|14311.2|14308.7|14309.2|14307.7|91
1655825450000|2022-06-21 15:30:50|14310.2|14308.7|14310.2|14307.7|14310.3|14308.7|14309.2|14307.7|31
1655825460000|2022-06-21 15:31:00|14309.3|14307.8|14309.2|14307.7|14310.2|14308.7|14309.2|14307.3|24
1655825470000|2022-06-21 15:31:10|14308.2|14306.7|14309.2|14307.7|14309.2|14307.7|14308.2|14306.7|47
1655825480000|2022-06-21 15:31:20|14308.2|14306.7|14307.2|14305.7|14308.2|14306.7|14307.2|14305.7|36
1655825490000|2022-06-21 15:31:30|14307.3|14305.8|14309.2|14307.7|14309.2|14307.7|14307.2|14305.7|34
1655825500000|2022-06-21 15:31:40|14310.1|14308.6|14309.2|14307.7|14310.2|14308.6|14309.2|14307.7|77
1655825510000|2022-06-21 15:31:50|14308.4|14306.9|14310.2|14308.7|14310.2|14308.7|14308.2|14306.7|106
1655825520000|2022-06-21 15:32:00|14309.2|14307.7|14309.2|14307.7|14310.2|14307.8|14309.2|14307.7|128
1655825530000|2022-06-21 15:32:10|14310.2|14308.7|14311.2|14309.7|14311.3|14309.7|14310.2|14308.7|118
1655825540000|2022-06-21 15:32:20|14310.2|14308.7|14311.2|14309.7|14311.3|14309.7|14310.2|14308.7|170
1655825550000|2022-06-21 15:32:30|14310.4|14308.9|14310.2|14308.7|14310.4|14308.9|14310.2|14308.7|106
1655825560000|2022-06-21 15:32:40|14311.2|14309.7|14311.2|14309.7|14311.2|14309.7|14311.2|14308.7|125
1655825570000|2022-06-21 15:32:50|14310.2|14308.7|14310.2|14308.7|14311.3|14309.7|14310.2|14308.7|28
1655825580000|2022-06-21 15:33:00|14311.2|14309.7|14311.2|14309.7|14311.2|14309.7|14310.2|14308.7|17
1655825590000|2022-06-21 15:33:10|14310.2|14308.7|14310.2|14308.7|14310.2|14308.7|14310.2|14308.7|45
1655825600000|2022-06-21 15:33:20|14309.2|14307.7|14308.2|14306.7|14310.1|14308.6|14307.2|14305.7|99
1655825610000|2022-06-21 15:33:30|14307.2|14305.7|14307.2|14305.7|14308.2|14306.7|14307.2|14305.7|23
1655825620000|2022-06-21 15:33:40|14308.2|14306.7|14307.2|14305.7|14308.2|14306.7|14307.2|14305.7|47
1655825630000|2022-06-21 15:33:50|14306.2|14304.7|14307.2|14304.7|14307.2|14305.7|14306.2|14304.7|26
1655825640000|2022-06-21 15:34:00|14306.2|14305.7|14307.2|14305.7|14307.2|14305.7|14306.2|14304.7|38
1655825650000|2022-06-21 15:34:10|14306.2|14304.7|14306.2|14304.7|14306.2|14304.7|14306.2|14304.7|24
1655825660000|2022-06-21 15:34:20|14307.2|14305.7|14309.2|14307.7|14309.2|14307.7|14307.2|14305.7|67
1655825670000|2022-06-21 15:34:30|||||||||1
1655825680000|2022-06-21 15:34:40|14308.2|14306.7|14310.2|14307.7|14310.2|14307.7|14308.2|14306.7|34
1655825690000|2022-06-21 15:34:50|14309.2||14309.2||14309.2||14309.2||2
1655825700000|2022-06-21 15:35:00|14308.2|14306.7|14309.2|14307.7|14309.2|14307.7|14308.2|14306.7|22
1655825710000|2022-06-21 15:35:10|14310.2|14308.7|14309.2|14307.7|14310.2|14308.7|14309.2|14307.7|56
1655825720000|2022-06-21 15:35:20|14310.2|14308.7|14310.2|14308.7|14310.2|14308.7|14310.2|14308.7|1
1655825730000|2022-06-21 15:35:30|14309.2|14307.7|14310.2|14308.7|14310.2|14308.7|14309.2|14307.7|46
1655825740000|2022-06-21 15:35:40|14309.4|14307.9|14309.2|14306.7|14309.4|14307.9|14308.2|14306.7|175
1655825750000|2022-06-21 15:35:50||14307.7||14307.7||14307.7||14307.7|1
1655825760000|2022-06-21 15:36:00|14310.2|14308.7|14310.2|14308.7|14310.2|14308.7|14310.2|14307.7|170
1655825770000|2022-06-21 15:36:10|14311.2|14309.7|14310.2|14308.7|14311.2|14309.7|14310.2|14308.7|52
1655825780000|2022-06-21 15:36:20||14307.7||14308.7||14308.7||14307.7|14
1655825790000|2022-06-21 15:36:30|||||||||38
1655825800000|2022-06-21 15:36:40|14310.3|14307.8|14309.2|14307.7|14310.3|14307.8|14309.2|14307.7|13
1655825810000|2022-06-21 15:36:50|14308.2|14306.7|14309.2|14306.7|14309.2|14307.7|14308.2|14306.7|57
1655825820000|2022-06-21 15:37:00|14308.2|14307.7|14311.2|14309.7|14311.2|14309.7|14308.2|14307.7|499
1655825830000|2022-06-21 15:37:10|14310.2|14308.7|14310.2|14308.7|14311.2|14308.7|14310.2|14307.7|74
1655825840000|2022-06-21 15:37:20|14311.2|14309.7|14310.2|14308.7|14312.3|14310.7|14310.2|14308.7|277
1655825850000|2022-06-21 15:37:30|14309.4|14307.9|14310.2|14307.7|14310.3|14308.7|14309.2|14307.7|73
1655825860000|2022-06-21 15:37:40|14311.1|14308.7|14310.2|14308.7|14312.2|14310.7|14310.2|14308.7|61
1655825870000|2022-06-21 15:37:50|14311.2|14309.7|14309.2|14307.7|14311.2|14309.7|14309.2|14307.7|85
1655825880000|2022-06-21 15:38:00|14308.4|14306.9|14309.2|14307.7|14309.2|14307.7|14308.2|14306.7|31
1655825890000|2022-06-21 15:38:10|14308.4|14306.9|14311.2|14309.7|14311.2|14309.7|14308.4|14306.9|642
1655825900000|2022-06-21 15:38:20|14310.3|14308.7|14309.2|14307.7|14310.3|14308.8|14309.2|14307.7|109
1655825910000|2022-06-21 15:38:30|14310.2|14308.7|14309.2|14307.7|14310.2|14308.7|14309.2|14307.7|19
1655825920000|2022-06-21 15:38:40|14310.2|14308.7|14309.2|14307.7|14310.2|14308.7|14309.2|14307.7|18
1655825930000|2022-06-21 15:38:50|||||||||2
1655825940000|2022-06-21 15:39:00|14310.2|14308.7|14310.2|14308.7|14310.2|14308.7|14310.2|14308.7|244
1655825950000|2022-06-21 15:39:10|14311.2|14309.7|14311.2|14309.7|14311.3|14309.7|14311.2|14308.8|95
1655825960000|2022-06-21 15:39:20|14310.2|14308.7|14310.2|14308.7|14310.2|14308.7|14309.2|14307.7|83
1655825970000|2022-06-21 15:39:30|14310.3|14308.8|14309.2|14307.7|14310.3|14308.8|14309.2|14307.7|40
1655825980000|2022-06-21 15:39:40|14308.3|14306.8|14307.2|14305.7|14309.2|14307.7|14307.2|14305.7|68
1655825990000|2022-06-21 15:39:50|14308.2|14306.7|14308.2|14306.7|14308.2|14306.7|14308.2|14306.7|73
1655826000000|2022-06-21 15:40:00|14308.3|14306.8|14308.3|14306.8|14310.2|14308.7|14308.2|14306.7|224
1655826010000|2022-06-21 15:40:10|14308.2|14306.7|14308.2|14306.7|14308.2|14306.7|14308.2|14305.7|31
1655826020000|2022-06-21 15:40:20|14308.3|14305.8|14308.2|14306.7|14308.3|14306.7|14308.2|14305.7|10
1655826030000|2022-06-21 15:40:30|14309.1|14307.6|14308.2|14306.7|14309.2|14307.7|14308.2|14305.7|48
1655826040000|2022-06-21 15:40:40|14307.3|14305.7|14307.2|14305.7|14307.3|14305.8|14307.2|14305.7|7
1655826050000|2022-06-21 15:40:50|14308.2|14306.7|14308.2|14306.7|14308.2|14306.7|14307.2|14306.7|14
1655826060000|2022-06-21 15:41:00|||||||||16
1655826070000|2022-06-21 15:41:10|||||||||1
1655826080000|2022-06-21 15:41:20|14307.2|14305.7|14307.2|14305.7|14307.2|14305.7|14307.2|14305.7|54
1655826090000|2022-06-21 15:41:30|14308.1|14306.6|14308.2|14305.7|14308.2|14306.6|14307.1|14305.6|173
1655826100000|2022-06-21 15:41:40|14307.4|14306.7|14307.2|14305.7|14307.4|14306.7|14306.2|14304.7|113
1655826110000|2022-06-21 15:41:50|||||||||6
1655826120000|2022-06-21 15:42:00|14308.2|14306.7|14307.2|14305.7|14308.2|14306.7|14307.2|14305.7|28
1655826130000|2022-06-21 15:42:10|14308.3|14305.8|14308.2|14306.7|14308.3|14306.7|14308.2|14305.8|1
1655826140000|2022-06-21 15:42:20|14307.3|14305.7|14307.2|14305.7|14307.3|14306.7|14307.2|14305.7|2110
1655826150000|2022-06-21 15:42:30|14308.2|14306.7|14307.2|14305.7|14308.3|14306.7|14307.2|14305.7|43
1655826160000|2022-06-21 15:42:40|||||||||61
1655826170000|2022-06-21 15:42:50|14306.2|14304.7|14306.2|14304.7|14306.7|14304.7|14306.1|14303.7|27
1655826180000|2022-06-21 15:43:00|||||||||6
1655826190000|2022-06-21 15:43:10|14306.3|14303.8|14306.2|14304.7|14306.3|14304.7|14305.2|14303.7|45
1655826200000|2022-06-21 15:43:20|14305.2|14303.7|14306.2|14303.7|14306.2|14303.7|14305.2|14303.7|116
1655826210000|2022-06-21 15:43:30|14306.3|14304.7|14304.2|14301.7|14306.3|14304.7|14303.2|14301.7|15
1655826220000|2022-06-21 15:43:40||14302.7||14301.7||14302.7||14301.7|34
1655826230000|2022-06-21 15:43:50|14304.3|14302.7|14304.2|14302.7|14305.1|14303.6|14304.2|14301.7|318
1655826240000|2022-06-21 15:44:00|14303.2|14301.7|14304.2|14302.7|14304.3|14302.7|14303.2|14301.7|117
1655826250000|2022-06-21 15:44:10|14304.3|14301.8|14303.2|14301.7|14304.3|14301.8|14303.2|14301.7|2
1655826260000|2022-06-21 15:44:20|14304.2|14302.7|14304.2|14302.7|14304.2|14302.7|14304.2|14302.7|69
1655826270000|2022-06-21 15:44:30|||||||||63
1655826280000|2022-06-21 15:44:40|||||||||1
1655826290000|2022-06-21 15:44:50|||||||||7
1655826300000|2022-06-21 15:45:00|||||||||16
1655826310000|2022-06-21 15:45:10|14303.2|14301.7|14303.2|14301.7|14304.2|14302.7|14303.2|14301.7|70
1655826320000|2022-06-21 15:45:20|14304.2|14302.7|14303.2|14301.7|14304.2|14302.7|14303.2|14301.6|21
1655826330000|2022-06-21 15:45:30|14303.1|14301.6|14303.2|14301.7|14303.2|14301.7|14303.1|14301.6|16
1655826340000|2022-06-21 15:45:40|14304.2||14303.2||14304.2||14303.2||28
1655826350000|2022-06-21 15:45:50|14303.3|14301.8|14304.2|14301.7|14304.2|14302.7|14303.2|14301.7|374
1655826360000|2022-06-21 15:46:00|14304.1|14302.6|14302.2|14300.7|14304.2|14302.7|14302.2|14300.7|64
1655826370000|2022-06-21 15:46:10|14303.2|14301.7|14303.2|14301.7|14303.2|14301.7|14302.2|14300.6|10
1655826380000|2022-06-21 15:46:20|14304.2|14302.7|14303.2|14301.7|14304.2|14302.7|14303.2|14301.7|39
1655826390000|2022-06-21 15:46:30||14300.7||14301.7||14301.7||14300.7|2
1655826400000|2022-06-21 15:46:40|||||||||9
1655826420000|2022-06-21 15:47:00|14302.4|14300.9|14302.2|14300.7|14303.2|14300.9|14302.2|14300.7|28
1655826430000|2022-06-21 15:47:10|14302.4|14300.9|14303.2|14301.7|14303.3|14301.7|14302.4|14300.7|62
1655826440000|2022-06-21 15:47:20|14302.2|14300.7|14303.2|14301.7|14303.2|14301.7|14302.2|14300.6|107
1655826450000|2022-06-21 15:47:30|14302.2|14300.7|14302.2|14300.7|14302.2|14300.7|14302.2|14300.7|107
1655826460000|2022-06-21 15:47:40|||||||||1
1655826470000|2022-06-21 15:47:50|14301.4|14299.9|14302.2|14300.7|14302.2|14300.7|14301.2|14299.7|90
1655826480000|2022-06-21 15:48:00|14301.2|14299.7|14302.2|14299.7|14302.2|14300.7|14301.2|14299.7|79
1655826490000|2022-06-21 15:48:10|14303.2|14300.7|14303.2|14301.7|14303.2|14301.7|14302.2|14300.7|23
1655826500000|2022-06-21 15:48:20|14303.1|14301.6|14302.2|14300.7|14303.1|14301.6|14302.2|14300.7|19
1655826510000|2022-06-21 15:48:30|14303.1|14301.6|14303.2|14301.7|14303.2|14301.7|14303.1|14301.6|4
1655826520000|2022-06-21 15:48:40|||||||||55
1655826530000|2022-06-21 15:48:50|14302.2|14300.7|14303.2|14301.7|14303.2|14301.7|14302.2|14300.7|78
1655826540000|2022-06-21 15:49:00|14302.2|14300.7|14303.2|14301.7|14303.2|14301.7|14302.2|14300.6|22
1655826550000|2022-06-21 15:49:10|14303.3|14300.8|14303.2|14301.7|14303.3|14301.7|14302.2|14300.7|45
1655826560000|2022-06-21 15:49:20|14303.4|14301.9|14304.2|14301.7|14304.2|14301.9|14303.2|14301.7|118
1655826570000|2022-06-21 15:49:30|14304.1|14302.6|14303.2|14301.7|14304.1|14302.6|14303.2|14301.7|2
1655826580000|2022-06-21 15:49:40|14302.2|14300.7|14301.2|14299.7|14303.2|14300.8|14301.2|14299.7|57
1655826590000|2022-06-21 15:49:50|14302.2|14300.6|14303.2|14300.7|14303.2|14300.8|14301.2|14299.7|59
1655826600000|2022-06-21 15:50:00|14303.1|14301.6|14302.2|14300.7|14303.2|14301.7|14302.2|14300.7|22
1655826610000|2022-06-21 15:50:10|14303.2|14301.7|14303.2|14301.7|14303.2|14301.7|14303.2|14301.7|12
1655826620000|2022-06-21 15:50:20|14303.4|14301.9|14303.2|14301.7|14303.4|14301.9|14302.2|14300.7|134
1655826630000|2022-06-21 15:50:30|||||||||1
1655826640000|2022-06-21 15:50:40|14302.2|14300.7|14302.2|14300.7|14302.2|14300.7|14302.2|14300.7|24
1655826650000|2022-06-21 15:50:50|||||||||161
1655826660000|2022-06-21 15:51:00|||||||||5
1655826670000|2022-06-21 15:51:10|14303.1|14301.6|14302.2|14300.7|14303.2|14301.6|14302.2|14300.7|61
1655826680000|2022-06-21 15:51:20|||||||||1
1655826690000|2022-06-21 15:51:30|||||||||6
1655826700000|2022-06-21 15:51:40|14303.2||14302.2||14303.2||14302.2||13
1655826710000|2022-06-21 15:51:50|14301.2|14299.7|14301.2|14299.7|14301.2|14299.7|14301.2|14299.7|25
1655826720000|2022-06-21 15:52:00|14302.2|14300.7|14302.2|14300.7|14302.2|14300.7|14302.2|14300.7|101
1655826730000|2022-06-21 15:52:10|14301.4|14299.9|14302.2|14299.7|14302.2|14299.9|14301.2|14299.7|38
1655826740000|2022-06-21 15:52:20|14301.2|14299.2|14302.2|14300.7|14302.2|14300.7|14301.2|14299.2|30
1655826750000|2022-06-21 15:52:30|||||||||1
1655826760000|2022-06-21 15:52:40|14303.2|14301.7|14302.2|14300.7|14303.2|14301.7|14302.2|14300.7|110
1655826770000|2022-06-21 15:52:50|||||||||2
1655826780000|2022-06-21 15:53:00|14301.2|14299.7|14302.2|14300.7|14302.2|14300.7|14301.2|14299.7|46
1655826790000|2022-06-21 15:53:10|14301.2|14299.7|14301.2|14299.7|14301.2|14299.7|14301.2|14299.7|31
1655826800000|2022-06-21 15:53:20|14301.4|14299.9|14301.2|14299.7|14301.4|14299.9|14301.2|14299.7|111
1655826810000|2022-06-21 15:53:30|14302.2|14300.7|14301.2|14299.7|14302.2|14300.7|14301.2|14299.7|25
1655826830000|2022-06-21 15:53:50|14300.2|14298.7|14300.2|14298.7|14300.2|14298.7|14300.2|14298.7|58
1655826840000|2022-06-21 15:54:00|14300.3|14298.8|14301.2|14299.7|14302.2|14299.8|14300.2|14298.7|619
1655826850000|2022-06-21 15:54:10|14302.2|14300.7|14303.2|14301.7|14303.2|14301.7|14302.2|14300.7|147
1655826860000|2022-06-21 15:54:20|14302.3|14300.7|14301.2|14299.7|14302.3|14301.7|14301.2|14299.7|20
1655826870000|2022-06-21 15:54:30|14302.2|14300.2|14301.2|14298.7|14302.2|14300.7|14301.2|14298.7|161
1655826880000|2022-06-21 15:54:40|14300.3|14298.8|14301.2|14299.7|14302.1|14300.6|14300.2|14298.7|33
1655826890000|2022-06-21 15:54:50||14298.7||14299.7||14299.7||14298.7|12
1655826900000|2022-06-21 15:55:00|14300.2|14298.7|14301.2|14298.7|14301.2|14299.7|14300.2|14298.7|44
1655826910000|2022-06-21 15:55:10|14300.2|14299.7|14299.2|14297.7|14301.2|14299.7|14298.2|14296.7|81
1655826920000|2022-06-21 15:55:20|14299.1|14297.6|14298.2|14296.7|14299.1|14297.6|14297.4|14295.9|86
1655826930000|2022-06-21 15:55:30|||||||||18
1655826940000|2022-06-21 15:55:40|14298.1|14296.6|14298.2|14296.7|14298.3|14296.7|14297.3|14295.8|126
1655826950000|2022-06-21 15:55:50|14299.2|14297.7|14298.3|14295.8|14299.2|14297.7|14297.3|14295.8|112
1655826960000|2022-06-21 15:56:00|14297.3|14294.9|14297.3|14295.8|14298.3|14296.7|14297.3|14294.9|40
1655826970000|2022-06-21 15:56:10|||||||||40
1655826980000|2022-06-21 15:56:20|||||||||41
1655826990000|2022-06-21 15:56:30|||||||||3
1655827000000|2022-06-21 15:56:40|||||||||3
1655827010000|2022-06-21 15:56:50|||||||||4
1655827020000|2022-06-21 15:57:00|14298.2|14296.7|14298.2|14296.7|14299.2|14297.7|14298.2|14296.7|115
1655827030000|2022-06-21 15:57:10|||||||||3
1655827040000|2022-06-21 15:57:20|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|32
1655827050000|2022-06-21 15:57:30||14294.8||14295.8||14295.8||14294.8|24
1655827060000|2022-06-21 15:57:40|14298.2|14296.7|14298.3|14295.8|14298.3|14296.7|14297.3|14295.8|29
1655827070000|2022-06-21 15:57:50|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|23
1655827080000|2022-06-21 15:58:00|14298.3|14295.8|14298.2|14296.7|14298.3|14296.7|14297.3|14295.8|29
1655827090000|2022-06-21 15:58:10|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|32
1655827100000|2022-06-21 15:58:20|14296.3|14294.8|14296.3|14294.8|14296.3|14294.8|14296.3|14294.8|58
1655827110000|2022-06-21 15:58:30|14297.3||14296.3||14297.3||14296.3||16
1655827120000|2022-06-21 15:58:40|14297.3||14297.3||14297.3||14296.3||2
1655827130000|2022-06-21 15:58:50|14296.3|14295.8|14296.3|14294.8|14297.3|14295.8|14296.3|14294.8|44
1655827140000|2022-06-21 15:59:00|14297.3||14296.3||14297.3||14296.3||7
1655827150000|2022-06-21 15:59:10|||||||||4
1655827160000|2022-06-21 15:59:20|||||||||11
1655827170000|2022-06-21 15:59:30|14295.4|14293.9|14294.5|14293|14295.5|14293.9|14294.5|14293|102
1655827180000|2022-06-21 15:59:40|14295.4|14293.9|14294.5|14293|14295.5|14293.9|14293.6|14292.1|30
1655827190000|2022-06-21 15:59:50|14295.5|14293.1|14293.6|14292.1|14295.5|14293.1|14293.6|14292.1|15
1655827200000|2022-06-21 16:00:00|14292.6|14291.1|14293.6|14291.1|14293.6|14292.1|14292.6|14291.1|106
1655827210000|2022-06-21 16:00:10|14292.6|14292.1|14291.7|14290.2|14292.7|14292.1|14291.7|14290.2|10
1655827220000|2022-06-21 16:00:20|14292.6|14291.1|14292.7|14291.2|14293.6|14292.1|14292.6|14291.1|81
1655827230000|2022-06-21 16:00:30|14292.6|14291.1|14293.6|14291.1|14293.6|14292.1|14292.6|14291.1|51
1655827240000|2022-06-21 16:00:40|14292.6|14292.1|14292.6|14291.1|14293.6|14292.1|14292.6|14291.1|86
1655827250000|2022-06-21 16:00:50|14293.5|14292|14292.6|14291.1|14293.6|14292|14292.6|14291.1|20
1655827270000|2022-06-21 16:01:10|14293.6|14292.1|14292.6|14291.1|14293.6|14292.1|14292.6|14291.1|14
1655827280000|2022-06-21 16:01:20|14293.6|14292.1|14293.6|14292.1|14293.6|14292.1|14293.6|14292.1|34
1655827290000|2022-06-21 16:01:30|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|11
1655827300000|2022-06-21 16:01:40|14293.6|14292.1|14292.6|14291.1|14293.6|14292.1|14292.6|14291.1|8
1655827310000|2022-06-21 16:01:50|14293.6|14291.2|14293.6|14292.1|14293.6|14292.1|14292.6|14291.1|22
1655827320000|2022-06-21 16:02:00|||||||||33
1655827330000|2022-06-21 16:02:10|||||||||27
1655827340000|2022-06-21 16:02:20|14294.5|14293|14293.6|14292.1|14294.6|14293|14293.6|14292|14
1655827350000|2022-06-21 16:02:30||14291.1||14292.1||14292.1||14291.1|23
1655827360000|2022-06-21 16:02:40|||||||||16
1655827370000|2022-06-21 16:02:50|14294.6|14292|14293.6|14292.1|14294.6|14292.1|14293.6|14292|102
1655827380000|2022-06-21 16:03:00|14294.5|14293|14294.5|14293|14294.6|14293|14294.5|14292.1|32
1655827390000|2022-06-21 16:03:10|14293.6|14292.1|14294.5|14293|14295.5|14293.9|14293.6|14292.1|68
1655827400000|2022-06-21 16:03:20|14295.5|14293.9|14295.5|14294|14296.4|14294.8|14295.4|14293|44
1655827410000|2022-06-21 16:03:30|14295.4|14293.9|14296.3|14294.8|14297.3|14295.8|14295.4|14293.9|43
1655827420000|2022-06-21 16:03:40|||||||||112
1655827430000|2022-06-21 16:03:50|||||||||4
1655827440000|2022-06-21 16:04:00|||||||||205
1655827450000|2022-06-21 16:04:10|14297.3|14295.8|14296.3|14294.8|14297.3|14295.8|14296.3|14294.8|75
1655827460000|2022-06-21 16:04:20|14297.3|14293.9|14295.4|14293.9|14297.3|14293.9|14295.4|14293.9|72
1655827470000|2022-06-21 16:04:30|14296.3|14294.8|14296.4|14293.9|14296.4|14294.8|14296.3|14293.9|44
1655827480000|2022-06-21 16:04:40|14295.5|14294|14295.4|14293.9|14295.5|14294|14294.5|14293|27
1655827490000|2022-06-21 16:04:50|14294.5|14293|14295.5|14293|14295.5|14293.9|14294.5|14293|55
1655827500000|2022-06-21 16:05:00|14294.5|14292.1|14293.6|14292.1|14294.6|14293|14293.6|14292.1|55
1655827510000|2022-06-21 16:05:10|14294.5|14293|14294.5|14293|14294.5|14293|14294.5|14293|72
1655827520000|2022-06-21 16:05:20|14295.5|14293.9|14295.4|14293.9|14295.5|14293.9|14295.4|14293.9|6
1655827530000|2022-06-21 16:05:30|14295.5|14294|14296.3|14294.8|14297.3|14294.8|14295.5|14294|19
1655827540000|2022-06-21 16:05:40|14297.3||14296.3||14297.3||14296.3||31
1655827550000|2022-06-21 16:05:50|14297.3|14295.8|14297.3|14294.8|14297.3|14295.8|14297.3|14294.8|17
1655827560000|2022-06-21 16:06:00|14296.4|14294.9|14298.3|14295.8|14298.3|14295.8|14296.4|14294.8|24
1655827570000|2022-06-21 16:06:10|14297.3|14296.7|14298.3|14295.8|14298.3|14296.7|14297.3|14295.8|9
1655827590000|2022-06-21 16:06:30|14297.3||14297.3||14297.3||14297.3||0
1655827600000|2022-06-21 16:06:40|14296.3|14294.8|14296.3|14294.8|14297.3|14295.8|14296.3|14294.8|6
1655827610000|2022-06-21 16:06:50|14295.4|14293.9|14296.3|14294.8|14296.3|14294.8|14295.4|14293.9|42
1655827620000|2022-06-21 16:07:00|14297.3|14295.8|14296.3|14294.8|14297.3|14295.8|14296.3|14294.8|40
1655827630000|2022-06-21 16:07:10|14297.3|14294.9|14297.3|14295.8|14297.3|14295.8|14296.3|14294.8|5
1655827640000|2022-06-21 16:07:20|14298.2|14296.7|14297.3|14295.8|14298.2|14296.7|14297.3|14295.8|43
1655827650000|2022-06-21 16:07:30|||||||||5
1655827670000|2022-06-21 16:07:50|14298.1|14296.6|14297.3|14294.8|14298.1|14296.6|14297.3|14294.8|57
1655827680000|2022-06-21 16:08:00|14296.4|14294.9|14297.3|14294.8|14297.3|14294.9|14296.3|14294.8|11
1655827690000|2022-06-21 16:08:10|14296.4|14294.9|14297.3|14294.8|14297.3|14294.9|14296.4|14294.8|3
1655827700000|2022-06-21 16:08:20|14298.3|14295.8|14297.3|14295.8|14298.3|14295.8|14297.3|14295.8|0
1655827710000|2022-06-21 16:08:30|14296.3|14294.8|14297.3|14295.8|14297.3|14295.8|14296.3|14294.8|20
1655827720000|2022-06-21 16:08:40|||||||||24
1655827730000|2022-06-21 16:08:50|||||||||16
1655827740000|2022-06-21 16:09:00|14298.3|14296.7|14298.3|14295.8|14298.3|14296.7|14297.3|14295.8|13
1655827750000|2022-06-21 16:09:10|14297.3|14296.7|14298.2|14296.7|14298.2|14296.7|14297.3|14296.7|1
1655827760000|2022-06-21 16:09:20|14296.4|14294.9|14297.3|14294.8|14297.3|14295.8|14296.4|14294.8|88
1655827770000|2022-06-21 16:09:30|14296.4|14295.8|14296.3|14294.8|14296.4|14295.8|14296.3|14294.8|0
1655827780000|2022-06-21 16:09:40|14297.3|14295.8|14296.3|14294.8|14297.3|14295.8|14296.3|14294.8|16
1655827800000|2022-06-21 16:10:00|14296.4|14293.9|14295.5|14293|14296.4|14294.8|14295.4|14293|29
1655827810000|2022-06-21 16:10:10|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|17
1655827840000|2022-06-21 16:10:40|14296.3|14294.8|14295.4|14293.9|14296.4|14294.8|14295.4|14293.9|86
1655827850000|2022-06-21 16:10:50|14295.5|14294|14295.4|14293.9|14296.4|14294|14295.4|14293.9|4
1655827860000|2022-06-21 16:11:00|14296.3|14294.8|14296.3|14294.8|14296.4|14294.8|14295.4|14293.9|13
1655827870000|2022-06-21 16:11:10|14297.3||14296.3||14297.3||14296.3||6
1655827880000|2022-06-21 16:11:20|14297.3|14294.9|14296.3|14294.8|14297.3|14295.7|14296.3|14294.8|2
1655827890000|2022-06-21 16:11:30|14297.3|14294.9|14296.3|14294.8|14297.3|14294.9|14296.3|14294.4|6
1655827900000|2022-06-21 16:11:40|14297.3||14296.3||14297.3||14296.3||0
1655827910000|2022-06-21 16:11:50|14296.4|14294.9|14296.3|14294.8|14297.7|14295.7|14296.3|14294.7|24
1655827920000|2022-06-21 16:12:00|14296.4|14293.9|14296.4|14293.9|14296.4|14294.8|14295.4|14293.9|73
1655827930000|2022-06-21 16:12:10|14296.3|14294.8|14296.3|14294.8|14296.4|14294.8|14296.3|14293.9|1
1655827940000|2022-06-21 16:12:20|||||||||50
1655827950000|2022-06-21 16:12:30|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|3
1655827960000|2022-06-21 16:12:40|14295.5|14293|14294.5|14293|14295.5|14293.9|14294.5|14293|43
1655827970000|2022-06-21 16:12:50|14295.4|14293.9|14294.5|14293|14295.5|14293.9|14294.5|14293|49
1655827980000|2022-06-21 16:13:00|14293.5|14292|14291.7|14290.2|14293.5|14292|14291.7|14290.2|94
1655827990000|2022-06-21 16:13:10|14292.7|14290.1|14291.7|14290.2|14292.7|14290.2|14291.7|14290.1|23
1655828000000|2022-06-21 16:13:20|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|32
1655828010000|2022-06-21 16:13:30|14292.7|14291.2|14293.6|14291.1|14293.6|14291.2|14292.7|14291.1|14
1655828020000|2022-06-21 16:13:40|14293.5|14292|14293.5|14292|14293.5|14292|14292.6|14291.1|5
1655828030000|2022-06-21 16:13:50|14293.6|14291.1|14293.5|14292|14293.6|14292|14292.6|14291.1|5
1655828050000|2022-06-21 16:14:10|14293.6|14292.1|14293.5|14292|14294.5|14293|14293.5|14292|13
1655828060000|2022-06-21 16:14:20|14292.6|14291.1|14292.6|14291.1|14293.6|14291.1|14292.6|14291.1|41
1655828070000|2022-06-21 16:14:30|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|40
1655828080000|2022-06-21 16:14:40|||||||||50
1655828090000|2022-06-21 16:14:50|||||||||13
1655828100000|2022-06-21 16:15:00|14293.6|14291.1|14293.5|14292|14293.6|14292|14292.6|14291|25
1655828110000|2022-06-21 16:15:10|||||||||1
1655828120000|2022-06-21 16:15:20|||||||||1
1655828130000|2022-06-21 16:15:30|14293.6|14291.1|14292.6|14291.1|14293.6|14292|14292.6|14291.1|51
1655828140000|2022-06-21 16:15:40|14291.8|14290.3|14292.6|14291.1|14292.7|14291.1|14291.8|14290.1|83
1655828150000|2022-06-21 16:15:50|14292.7|14290.2|14290.8|14289.3|14292.7|14290.3|14290.8|14289.3|182
1655828160000|2022-06-21 16:16:00|14291.8|14288.3|14290.8|14289.3|14291.8|14289.3|14289|14287.4|53
1655828170000|2022-06-21 16:16:10|14289.9|14288.4|14289.8|14288.3|14289.9|14288.4|14289.8|14287.4|204
1655828180000|2022-06-21 16:16:20|||||||||4
1655828190000|2022-06-21 16:16:30|14288.9|14287.4|14289.9|14288.4|14289.9|14288.4|14288.9|14287.3|105
1655828200000|2022-06-21 16:16:40|14289.8|14288.3|14290.8|14289.3|14290.8|14289.3|14289.8|14288.3|79
1655828210000|2022-06-21 16:16:50|14291.8|14290.2|14291.7|14290.2|14291.8|14290.2|14290.8|14290.2|16
1655828220000|2022-06-21 16:17:00|14290.8|14289.3|14291.7|14290.2|14291.7|14290.2|14290.8|14289.3|4
1655828230000|2022-06-21 16:17:10|14291.8|14289.3|14291.7|14290.2|14291.8|14290.2|14291.7|14289.3|37
1655828240000|2022-06-21 16:17:20|||||||||5
1655828250000|2022-06-21 16:17:30|14292.6|14291.1|14292.6|14291.1|14293.6|14291.2|14292.6|14291.1|66
1655828260000|2022-06-21 16:17:40|14291.7|14290.2|14292.6|14291.1|14292.6|14291.1|14291.7|14290.2|32
1655828270000|2022-06-21 16:17:50|14293.6|14291|14292.6|14291.1|14293.6|14291.2|14292.6|14291|9
1655828290000|2022-06-21 16:18:10|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|38
1655828300000|2022-06-21 16:18:20|14292.6|14291.1|14292.7|14290.2|14292.7|14291.1|14292.5|14290.2|17
1655828310000|2022-06-21 16:18:30|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|0
1655828320000|2022-06-21 16:18:40|14293.6||14293.6||14293.6||14293.6||38
1655828330000|2022-06-21 16:18:50|14293.5|14292|14292.6|14291.1|14293.5|14292|14292.6|14291.1|7
1655828340000|2022-06-21 16:19:00|14292.7|14290.2|14293.5|14292|14293.5|14292|14292.6|14290.2|50
1655828350000|2022-06-21 16:19:10|14294.5|14293|14294.5|14293|14294.5|14293|14294.5|14293|114
1655828360000|2022-06-21 16:19:20|14295.4|14293.9|14294.5|14293|14295.5|14293.9|14294.5|14293|54
1655828370000|2022-06-21 16:19:30|||||||||1
1655828380000|2022-06-21 16:19:40|||||||||112
1655828390000|2022-06-21 16:19:50|14295.4|14293.9|14294.5|14293|14295.5|14293.9|14294.5|14293|91
1655828400000|2022-06-21 16:20:00|14295.5|14293.9|14295.4|14293.9|14295.5|14293.9|14294.5|14293|32
1655828410000|2022-06-21 16:20:10|14295.3|14293.8|14295.4|14293.9|14295.4|14293.9|14294.5|14293|63
1655828420000|2022-06-21 16:20:20|14294.5|14293|14295.4|14293.9|14295.5|14293.9|14294.5|14293|54
1655828430000|2022-06-21 16:20:30|14295.5|14293|14294.5|14293|14295.5|14293.9|14294.5|14293|27
1655828440000|2022-06-21 16:20:40|14295.5|14293.9|14295.5|14293|14295.5|14293.9|14294.5|14293|66
1655828450000|2022-06-21 16:20:50|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|0
1655828460000|2022-06-21 16:21:00|14295.5|14294|14296.3|14294.8|14296.4|14294.8|14295.4|14293.8|55
1655828470000|2022-06-21 16:21:10|14297.2|14295.7|14296.3|14294.8|14297.3|14295.7|14296.3|14294.8|124
1655828480000|2022-06-21 16:21:20|||||||||2
1655828490000|2022-06-21 16:21:30|14295.4|14293.9|14296.3|14294.8|14296.4|14294.8|14295.4|14293.9|125
1655828500000|2022-06-21 16:21:40|14296.4|14293.9|14294.5|14293|14296.4|14293.9|14294.5|14293|62
1655828510000|2022-06-21 16:21:50|||||||||12
1655828520000|2022-06-21 16:22:00|14295.4|14293.9|14293.5|14292|14295.4|14293.9|14293.5|14292|23
1655828530000|2022-06-21 16:22:10|14293.6|14292.1|14294.5|14292|14294.5|14293|14293.5|14292|77
1655828540000|2022-06-21 16:22:20|14293.5|14293|14293.5|14292|14294.5|14293|14293.5|14292|55
1655828550000|2022-06-21 16:22:30|14294.5||14293.5||14294.5||14293.5||7
1655828560000|2022-06-21 16:22:40|14294.5|14293|14294.5|14292|14294.5|14293|14293.5|14292|11
1655828570000|2022-06-21 16:22:50|14293.5||14293.5||14293.5||14293.5||0
1655828580000|2022-06-21 16:23:00|||||||||2
1655828590000|2022-06-21 16:23:10|14292.6|14291.1|14292.6|14291.1|14293.6|14291.1|14292.6|14291.1|26
1655828600000|2022-06-21 16:23:20|||||||||12
1655828610000|2022-06-21 16:23:30|14291.7|14290.2|14292.6|14291.1|14292.7|14291.1|14291.7|14290.1|42
1655828620000|2022-06-21 16:23:40|||||||||1
1655828630000|2022-06-21 16:23:50|||||||||2
1655828640000|2022-06-21 16:24:00|||||||||6
1655828670000|2022-06-21 16:24:30|14293.5|14292|14292.6|14291.1|14293.5|14292|14292.6|14291.1|49
1655828680000|2022-06-21 16:24:40|||||||||263
1655828690000|2022-06-21 16:24:50|14292.7|14290.2|14292.6|14291.1|14292.7|14291.1|14292.6|14290.2|10
1655828700000|2022-06-21 16:25:00|14291.7|14290.2|14291.7|14290.2|14292.6|14291.1|14291.7|14290.2|31
1655828710000|2022-06-21 16:25:10||14289.2||14290.2||14290.2||14289.2|41
1655828730000|2022-06-21 16:25:30|14290.7|14289.2|14291.7|14289.2|14291.7|14290.2|14290.7|14289.2|4
1655828740000|2022-06-21 16:25:40|14290.7|14290.2|14290.7|14289.2|14291.7|14290.2|14290.3|14288.3|3
1655828760000|2022-06-21 16:26:00|14291.7|14290.2|14291.7|14289.2|14291.7|14290.2|14290.7|14289.2|55
1655828770000|2022-06-21 16:26:10|14290.8|14289.3|14290.7|14289.2|14291.7|14289.3|14290.7|14289.2|8
1655828780000|2022-06-21 16:26:20|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|27
1655828790000|2022-06-21 16:26:30|14292.6|14291.1|14291.7|14290.2|14292.7|14291.1|14291.6|14290.1|21
1655828800000|2022-06-21 16:26:40|||||||||1
1655828810000|2022-06-21 16:26:50|14292.6|14291.1|14291.7|14290.2|14292.6|14291.1|14291.7|14290.2|14
1655828820000|2022-06-21 16:27:00|14292.6|14291.1|14291.7|14290.2|14292.6|14291.1|14291.7|14290.2|39
1655828830000|2022-06-21 16:27:10|14292.7|14290.1|14292.7|14290.2|14292.7|14290.2|14291.7|14290.1|18
1655828840000|2022-06-21 16:27:20|14292.6|14291.1|14292.6|14291.1|14292.7|14291.1|14292.6|14290.2|2
1655828850000|2022-06-21 16:27:30|14292.7|14290.2|14292.6|14291.1|14292.7|14291.1|14291.7|14290.1|7
1655828860000|2022-06-21 16:27:40|14291.7|14290.2|14292.7|14290.2|14292.7|14290.2|14291.7|14290.2|8
1655828870000|2022-06-21 16:27:50|14292.6|14291.1|14292.6|14291.1|14292.7|14291.1|14291.7|14290.1|10
1655828880000|2022-06-21 16:28:00|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|14290.8|14289.2|35
1655828890000|2022-06-21 16:28:10|14292.6|14291.1|14292.6|14291.1|14292.7|14291.1|14291.7|14290.2|20
1655828910000|2022-06-21 16:28:30|14291.7|14290.2|14292.6|14291.1|14292.7|14291.1|14291.7|14290.2|2
1655828920000|2022-06-21 16:28:40|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|3
1655828930000|2022-06-21 16:28:50|14292.7|14291.1|14292.6|14291.1|14292.7|14291.1|14292.6|14291.1|1
1655828940000|2022-06-21 16:29:00|14292.7|14290.2|14292.7|14290.2|14292.7|14290.2|14291.7|14290.1|12
1655828950000|2022-06-21 16:29:10|14292.6|14291.1|14291.7|14290.2|14292.7|14291.1|14291.7|14290.1|0
1655828960000|2022-06-21 16:29:20|14292.7|14291.1|14292.7|14290.2|14292.7|14291.1|14291.7|14290.2|9
1655828970000|2022-06-21 16:29:30|14291.7||14291.7||14291.7||14291.7||1
1655828990000|2022-06-21 16:29:50|14292.6|14291.1|14292.7|14290.2|14292.7|14291.1|14291.7|14290.2|21
1655829000000|2022-06-21 16:30:00|14291.7|14289.7|14291.7|14290.2|14292.7|14290.2|14291.7|14289.7|0
1655829010000|2022-06-21 16:30:10|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|20
1655829020000|2022-06-21 16:30:20|14292.7|14290.2|14292.6|14291.1|14292.7|14291.1|14292.6|14290.2|13
1655829030000|2022-06-21 16:30:30|14291.7|14290.2|14292.7|14290.2|14292.7|14290.2|14291.7|14290.2|2
1655829040000|2022-06-21 16:30:40|14291.7|14291.1|14292.7|14290.2|14292.7|14291.1|14291.7|14290.1|5
1655829050000|2022-06-21 16:30:50|14291.7|14291.1|14291.7|14290.2|14292.7|14291.1|14291.7|14289.7|3
1655829060000|2022-06-21 16:31:00|14292.7||14291.7||14292.7||14291.7||2
1655829070000|2022-06-21 16:31:10|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|0
1655829080000|2022-06-21 16:31:20|||||||||6
1655829090000|2022-06-21 16:31:30|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|6
1655829100000|2022-06-21 16:31:40|14292.7|14291.1|14292.6|14291.1|14292.7|14291.1|14292.6|14291.1|14
1655829110000|2022-06-21 16:31:50|14293.6|14291.2|14292.7|14291.2|14293.6|14291.2|14292.6|14291.1|137
1655829120000|2022-06-21 16:32:00|14293.6|14291.1|14291.7|14290.2|14293.6|14291.1|14291.7|14290.2|75
1655829130000|2022-06-21 16:32:10|||||||||4
1655829140000|2022-06-21 16:32:20|||||||||1
1655829150000|2022-06-21 16:32:30|||||||||5
1655829160000|2022-06-21 16:32:40|||||||||4
1655829170000|2022-06-21 16:32:50|||||||||8
1655829180000|2022-06-21 16:33:00|||||||||1
1655829200000|2022-06-21 16:33:20|||||||||5
1655829210000|2022-06-21 16:33:30|||||||||18
1655829220000|2022-06-21 16:33:40|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|4
1655829230000|2022-06-21 16:33:50|14290.8|14288.3|14290.7|14289.2|14290.8|14289.2|14290.7|14288.3|8
1655829240000|2022-06-21 16:34:00|14289.8|14288.3|14290.8|14288.3|14290.8|14288.3|14289.8|14288.3|6
1655829250000|2022-06-21 16:34:10|14289.9|14288.4|14290.7|14289.2|14290.8|14289.2|14289.8|14288.3|6
1655829270000|2022-06-21 16:34:30|14289.8|14288.3|14290.8|14288.3|14290.8|14289.2|14289.8|14288.2|13
1655829280000|2022-06-21 16:34:40|14290.7|14289.2|14290.7|14289.2|14290.8|14289.2|14289.8|14288.2|94
1655829290000|2022-06-21 16:34:50|14290.8|14288.3|14289.8|14288.3|14290.8|14288.3|14289.8|14288.3|12
1655829300000|2022-06-21 16:35:00|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|3
1655829310000|2022-06-21 16:35:10|14290.8|14288.3|14289.8|14288.3|14290.8|14288.4|14289.8|14288.3|10
1655829320000|2022-06-21 16:35:20|||||||||10
1655829330000|2022-06-21 16:35:30|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|7
1655829350000|2022-06-21 16:35:50|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|14291.7|14290.2|56
1655829360000|2022-06-21 16:36:00|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|5
1655829370000|2022-06-21 16:36:10|||||||||5
1655829390000|2022-06-21 16:36:30|14291.7|14290.2|14292.6|14291.1|14292.7|14291.1|14291.7|14290.2|29
1655829400000|2022-06-21 16:36:40|||||||||101
1655829420000|2022-06-21 16:37:00|||||||||2
1655829470000|2022-06-21 16:37:50|14293.6||14293.6||14293.6||14292.6||28
1655829480000|2022-06-21 16:38:00|14293.5|14292|14294.4|14292.9|14294.5|14292.9|14293.5|14292|21
1655829490000|2022-06-21 16:38:10|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|12
1655829500000|2022-06-21 16:38:20|||||||||7
1655829510000|2022-06-21 16:38:30|14293.6|14292.1|14293.5|14292|14294.4|14292.9|14293.5|14292|44
1655829530000|2022-06-21 16:38:50|||||||||8
1655829540000|2022-06-21 16:39:00|14293.6|14291.1|14294.4|14292.9|14294.4|14292.9|14293.5|14291.1|97
1655829550000|2022-06-21 16:39:10|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|10
1655829560000|2022-06-21 16:39:20|14295.3|14293.8|14295.3|14293.8|14295.3|14293.8|14295.3|14293.8|125
1655829570000|2022-06-21 16:39:30|||||||||2
1655829580000|2022-06-21 16:39:40|||||||||1
1655829600000|2022-06-21 16:40:00|||||||||4
1655829610000|2022-06-21 16:40:10|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|27
1655829620000|2022-06-21 16:40:20|14294.5|14292|14294.5|14292|14294.5|14292.1|14293.5|14292|2
1655829630000|2022-06-21 16:40:30|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|0
1655829640000|2022-06-21 16:40:40|||||||||3
1655829650000|2022-06-21 16:40:50|||||||||12
1655829670000|2022-06-21 16:41:10|14294.5|14292|14294.4|14292.9|14294.5|14292.9|14294.4|14292|3
1655829690000|2022-06-21 16:41:30|14294.5|14292|14294.5|14292|14294.9|14292.9|14293.5|14292|48
1655829700000|2022-06-21 16:41:40|14293.5||14293.5||14293.5||14293.5||12
1655829710000|2022-06-21 16:41:50|||||||||2
1655829720000|2022-06-21 16:42:00|||||||||8
1655829740000|2022-06-21 16:42:20|14294.5|14291.9|14293.5|14292|14294.5|14292|14293.5|14291.9|21
1655829750000|2022-06-21 16:42:30|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|10
1655829760000|2022-06-21 16:42:40|||||||||6
1655829780000|2022-06-21 16:43:00|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|5
1655829790000|2022-06-21 16:43:10|||||||||4
1655829810000|2022-06-21 16:43:30|14293.6|14291.1|14292.6|14291.1|14293.6|14291.1|14291.6|14290.1|44
1655829840000|2022-06-21 16:44:00|||||||||6
1655829850000|2022-06-21 16:44:10|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|10
1655829860000|2022-06-21 16:44:20|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|14292.6|14291.1|10
1655829870000|2022-06-21 16:44:30|14293.5|14292|14292.6|14291.1|14293.6|14292|14292.6|14291.1|9
1655829880000|2022-06-21 16:44:40|14293.5|14292|14293.5|14292|14293.6|14292|14293.5|14291.1|1
1655829890000|2022-06-21 16:44:50|14294.3|14292.8|14293.5|14292|14294.5|14292.9|14293.5|14292|7
1655829910000|2022-06-21 16:45:10|||||||||1
1655829930000|2022-06-21 16:45:30|14293.6|14291.1|14293.5|14292|14293.6|14292|14292.6|14291.1|6
1655829950000|2022-06-21 16:45:50|14294.4|14292.9|14294.5|14292|14294.5|14292.9|14293.5|14292|23
1655829960000|2022-06-21 16:46:00|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|0
1655829970000|2022-06-21 16:46:10|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|6
1655830000000|2022-06-21 16:46:40|14292.6|14291.1|14292.6|14291.1|14293.5|14291.1|14292.6|14291|72
1655830020000|2022-06-21 16:47:00|14291.6|14290.1|14292.6|14291.1|14292.6|14291.1|14291.6|14290.1|19
1655830030000|2022-06-21 16:47:10|14292.5|14291|14292.6|14291.1|14292.6|14291.1|14291.6|14290.1|9
1655830040000|2022-06-21 16:47:20|14291.6|14290.1|14291.6|14290.1|14291.6|14290.1|14291.6|14290.1|0
1655830050000|2022-06-21 16:47:30|14292.6|14290.2|14291.6|14290.1|14292.6|14290.2|14291.6|14290.1|2
1655830070000|2022-06-21 16:47:50|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|9
1655830080000|2022-06-21 16:48:00|14289.9|14288.4|14290.7|14289.2|14290.7|14289.2|14289.8|14288.3|21
1655830090000|2022-06-21 16:48:10|||||||||3
1655830110000|2022-06-21 16:48:30|||||||||2
1655830120000|2022-06-21 16:48:40|14289.8|14288.3|14289.8|14288.3|14290.7|14289.2|14289.8|14288.3|20
1655830140000|2022-06-21 16:49:00|14289.9|14287.4|14289.9|14287.4|14289.9|14288.3|14288.9|14287.4|18
1655830150000|2022-06-21 16:49:10|14289.8|14288.3|14289.8|14288.3|14289.8|14288.3|14289.8|14288.3|0
1655830160000|2022-06-21 16:49:20|||||||||1
1655830170000|2022-06-21 16:49:30|||||||||35
1655830180000|2022-06-21 16:49:40|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|14290.7|14289.2|1
1655830200000|2022-06-21 16:50:00|14289.8|14288.3|14290.7|14289.2|14290.7|14289.2|14289.8|14288.3|5
1655830210000|2022-06-21 16:50:10|14291.6|14290.1|14290.7|14289.2|14291.7|14290.1|14289.8|14288.3|17
1655830220000|2022-06-21 16:50:20|14289.8|14288.3|14290.7|14289.2|14290.7|14289.2|14289.8|14288.3|21
1655830230000|2022-06-21 16:50:30|14291.6|14289.1|14291.6|14290.1|14291.7|14290.1|14291.6|14289.1|0
1655830240000|2022-06-21 16:50:40|14292.6|14291.1|14291.6|14290.1|14292.6|14291.1|14291.6|14290.1|6
1655830250000|2022-06-21 16:50:50|||||||||1
1655830260000|2022-06-21 16:51:00|||||||||14
1655830270000|2022-06-21 16:51:10|14292.6|14291.1|14292.6|14290.1|14292.6|14291.1|14291.6|14290.1|16
1655830290000|2022-06-21 16:51:30|14291.7|14290.2|14292.6|14290.1|14292.6|14290.2|14291.6|14290.1|1
1655830300000|2022-06-21 16:51:40|14291.6|14291|14292.5|14291|14292.5|14291|14291.6|14291|3
1655830320000|2022-06-21 16:52:00|14291.6|14290.1|14291.6|14290.1|14292.6|14290.1|14291.6|14290.1|6
1655830350000|2022-06-21 16:52:30|14291.7|14290.2|14291.6|14290.1|14292.5|14291|14291.6|14290.1|14
1655830370000|2022-06-21 16:52:50|14292.5|14290|14291.6|14290.1|14292.6|14290.1|14291.6|14290|1
1655830380000|2022-06-21 16:53:00|14292.5|14291|14291.6|14290.1|14292.6|14291|14291.6|14290|9
1655830390000|2022-06-21 16:53:10|14292.5|14291|14291.6|14290.1|14292.5|14291|14291.6|14290.1|24
1655830400000|2022-06-21 16:53:20|||||||||9
1655830410000|2022-06-21 16:53:30|||||||||3
1655830420000|2022-06-21 16:53:40|||||||||4
1655830430000|2022-06-21 16:53:50|||||||||4
1655830440000|2022-06-21 16:54:00|14292.5|14291|14291.6|14290.1|14292.5|14291|14291.6|14290.1|19
1655830450000|2022-06-21 16:54:10|14292.6||14292.6||14292.6||14291.6||4
1655830460000|2022-06-21 16:54:20|14291.7|14290.2|14292.5|14291|14292.6|14291|14291.6|14290.1|5
1655830470000|2022-06-21 16:54:30|||||||||10
1655830480000|2022-06-21 16:54:40|||||||||15
1655830500000|2022-06-21 16:55:00|14293.4|14291.9|14293.5|14292|14293.5|14292|14293.4|14291.9|11
1655830510000|2022-06-21 16:55:10|14292.5|14291|14292.5|14291|14292.5|14291|14292.5|14291|2
1655830520000|2022-06-21 16:55:20|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|2
1655830530000|2022-06-21 16:55:30|||||||||5
1655830550000|2022-06-21 16:55:50|14292.6|14291|14292.5|14291|14293.5|14292|14292.5|14291|15
1655830560000|2022-06-21 16:56:00|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|26
1655830600000|2022-06-21 16:56:40|14292.6|14291.1|14293.5|14291|14293.5|14292|14292.6|14291|39
1655830620000|2022-06-21 16:57:00|14292.5||14292.5||14292.5||14292.5||2
1655830650000|2022-06-21 16:57:30|||||||||1
1655830660000|2022-06-21 16:57:40|14291.6|14290.1|14291.6|14290.1|14291.6|14290.1|14291.6|14290.1|51
1655830690000|2022-06-21 16:58:10|14290.7|14289.2|14291.6|14290.1|14291.6|14290.1|14290.7|14289.2|19
1655830700000|2022-06-21 16:58:20|14292.5|14291|14292.5|14291|14292.5|14291|14292.5|14291|1
1655830730000|2022-06-21 16:58:50|||||||||34
1655830740000|2022-06-21 16:59:00|14292.6|14290.1|14292.5|14291|14292.6|14291|14292.5|14290.1|8
1655830760000|2022-06-21 16:59:20|||||||||1
1655830770000|2022-06-21 16:59:30|14292.6|14290.1|14292.5|14291|14292.6|14291|14292.5|14290.1|1
1655830780000|2022-06-21 16:59:40|14292.6|14290.1|14292.5|14291|14292.6|14291|14292.5|14290.1|38
1655830800000|2022-06-21 17:00:00|14292.6|14290.1|14292.5|14291|14292.6|14291|14291.6|14290.1|14
1655830810000|2022-06-21 17:00:10|14292.6|14290.1|14292.6|14290.1|14292.6|14290.1|14292.6|14290.1|14
1655830820000|2022-06-21 17:00:20|14291.6|14291|14292.5|14291|14292.5|14291|14291.6|14291|9
1655830830000|2022-06-21 17:00:30|14291.6|14290.1|14291.6|14290.1|14292.6|14290.2|14291.6|14290|10
1655830850000|2022-06-21 17:00:50|14292.5|14290|14291.6|14290.1|14292.5|14290.1|14291.6|14290|1
1655830860000|2022-06-21 17:01:00|14292.6||14292.6||14292.6||14292.6||1
1655830870000|2022-06-21 17:01:10|14291.6|14290|14292.6|14290.1|14292.6|14290.1|14291.6|14290|0
1655830880000|2022-06-21 17:01:20|14291.7|14290.2|14291.6|14290.1|14292.6|14290.2|14291.6|14290|2
1655830890000|2022-06-21 17:01:30|14292.6|14291|14291.6|14290.1|14292.6|14291|14291.6|14290|5
1655830900000|2022-06-21 17:01:40|14292.6|14290.2|14292.5|14291|14292.6|14291|14291.6|14290.1|1
1655830910000|2022-06-21 17:01:50|14291.6|14290.1|14292.6|14290.1|14292.6|14290.2|14291.6|14290|5
1655830920000|2022-06-21 17:02:00|14291.6|14290.2|14291.6|14290.1|14291.7|14290.2|14291.6|14290.1|0
1655830930000|2022-06-21 17:02:10|||||||||4
1655830950000|2022-06-21 17:02:30|14292.5|14290|14292.6|14290.1|14292.6|14290.1|14291.6|14290|15
1655830960000|2022-06-21 17:02:40|||||||||1
1655830970000|2022-06-21 17:02:50|14291.6||14292.6||14292.6||14291.6||3
1655830980000|2022-06-21 17:03:00|14291.7|14290.2|14291.6|14290.1|14291.7|14290.2|14291.6|14290.1|0
1655830990000|2022-06-21 17:03:10|14292.5|14291|14292.5|14291|14292.5|14291|14292.5|14291|3
1655831000000|2022-06-21 17:03:20|||||||||1
1655831010000|2022-06-21 17:03:30|||||||||46
1655831020000|2022-06-21 17:03:40|14293.5|14292|14293.5|14292|14293.5|14292|14293.5|14292|35
1655831030000|2022-06-21 17:03:50|||||||||25
1655831040000|2022-06-21 17:04:00|||||||||13
1655831060000|2022-06-21 17:04:20|||||||||1
1655831070000|2022-06-21 17:04:30|||||||||2
1655831080000|2022-06-21 17:04:40|||||||||1
1655831090000|2022-06-21 17:04:50|||||||||5
1655831100000|2022-06-21 17:05:00|||||||||1
1655831140000|2022-06-21 17:05:40|14293.4|14291.9|14292.5|14291|14293.5|14291.9|14292.5|14291|3
1655831160000|2022-06-21 17:06:00|14293.4|14290.9|14292.5|14291|14293.5|14291.1|14292.5|14290.9|2
1655831170000|2022-06-21 17:06:10|14293.5|14291.1|14292.5|14291|14293.5|14291.1|14292.5|14291|0
1655831180000|2022-06-21 17:06:20|14292.6|14291.1|14293.5|14291|14293.5|14291.1|14292.6|14291|2
1655831190000|2022-06-21 17:06:30|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|2
1655831200000|2022-06-21 17:06:40|||||||||2
1655831210000|2022-06-21 17:06:50|||||||||3
1655831230000|2022-06-21 17:07:10|||||||||1
1655831240000|2022-06-21 17:07:20|||||||||2
1655831250000|2022-06-21 17:07:30|14293.5|14291|14293.5|14291|14293.5|14291|14293.5|14291|29
1655831270000|2022-06-21 17:07:50|14293.4|14291.9|14293.5|14291|14293.5|14291.9|14293.4|14291|3
1655831280000|2022-06-21 17:08:00|14292.6|14291.1|14292.5|14291|14292.6|14291.1|14292.5|14291|5
1655831290000|2022-06-21 17:08:10|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|2
1655831330000|2022-06-21 17:08:50|14292.5|14291|14292.5|14291|14292.5|14291|14292.5|14291|2
1655831340000|2022-06-21 17:09:00|14293.4|14290.9|14293.5|14291|14293.5|14291|14293.4|14290.9|0
1655831350000|2022-06-21 17:09:10|14292.6|14291.1|14293.4|14291.9|14293.4|14291.9|14292.5|14291|1
1655831360000|2022-06-21 17:09:20|||||||||1
1655831370000|2022-06-21 17:09:30|||||||||2
1655831380000|2022-06-21 17:09:40|||||||||6
1655831400000|2022-06-21 17:10:00|14293.5|14291|14293.5|14291|14293.5|14291|14293.5|14291|1
1655831410000|2022-06-21 17:10:10|14292.6|14291.1|14292.5|14291|14292.6|14291.1|14292.5|14291|0
1655831430000|2022-06-21 17:10:30|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|18
1655831440000|2022-06-21 17:10:40|||||||||6
1655831470000|2022-06-21 17:11:10|14293.5|14291|14293.5|14291|14293.5|14291|14293.5|14291|21
1655831480000|2022-06-21 17:11:20|14292.5||14292.5||14292.5||14292.5||0
1655831490000|2022-06-21 17:11:30|14293.5||14293.5||14293.5||14293.5||3
1655831500000|2022-06-21 17:11:40|14292.6|14291.1|14293.5|14291|14293.5|14291.1|14292.5|14291|1
1655831530000|2022-06-21 17:12:10|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|0
1655831570000|2022-06-21 17:12:50|||||||||1
1655831590000|2022-06-21 17:13:10|14294.4|14292.9|14293.4|14291.9|14294.4|14292.9|14293.4|14291.9|21
1655831600000|2022-06-21 17:13:20|14294.4|14292|14293.4|14291.9|14294.4|14292|14293.4|14291.9|2
1655831650000|2022-06-21 17:14:10|14294.4|14292.9|14293.4|14291.9|14294.4|14292.9|14293.4|14291.9|6
1655831660000|2022-06-21 17:14:20|14293.5|14291|14293.4|14291.9|14293.5|14291.9|14293.4|14291|5
1655831670000|2022-06-21 17:14:30|14293.5|14291|14293.4|14291.9|14293.5|14291.9|14293.4|14291|0
1655831680000|2022-06-21 17:14:40|14293.5|14291|14292.5|14291|14293.5|14291|14292.5|14291|0
1655831690000|2022-06-21 17:14:50|14292.6|14291.1|14292.5|14291|14293.5|14291.1|14292.5|14291|10
1655831710000|2022-06-21 17:15:10|14293.5||14293.5||14293.5||14293.5||10
1655831740000|2022-06-21 17:15:40|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|0
1655831750000|2022-06-21 17:15:50|14293.6|14292.1|14294.4|14292.9|14294.4|14292.9|14293.6|14292.1|47
1655831820000|2022-06-21 17:17:00|14293.4|14291.9|14293.4|14291.9|14294.4|14292|14293.4|14291.9|5
1655831830000|2022-06-21 17:17:10|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|7
1655831850000|2022-06-21 17:17:30|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|7
1655831860000|2022-06-21 17:17:40|14293.5|14292|14294.4|14291.9|14294.4|14292.9|14293.5|14291.9|10
1655831870000|2022-06-21 17:17:50||14292.9||14292.9||14292.9||14292.9|7
1655831920000|2022-06-21 17:18:40|||||||||2
1655831940000|2022-06-21 17:19:00|14293.4|14291.9|14294.4|14292.9|14294.4|14292.9|14293.4|14291.9|5
1655831950000|2022-06-21 17:19:10|||||||||3
1655831960000|2022-06-21 17:19:20|14293.4|14291.9|14294.4|14292.9|14294.4|14292.9|14293.4|14291.9|18
1655831970000|2022-06-21 17:19:30|14293.4|14291.9|14294.4|14291.9|14294.5|14292.9|14293.4|14291.9|5
1655831980000|2022-06-21 17:19:40|14294.3|14292.8|14294.4|14291.9|14294.8|14292.8|14294.3|14291.9|2
1655831990000|2022-06-21 17:19:50||14292.9||14292.9||14292.9||14292.9|0
1655832010000|2022-06-21 17:20:10|||||||||10
1655832040000|2022-06-21 17:20:40|14294.3|14292.8|14294.4|14291.9|14294.4|14292.8|14294.3|14291.9|12
1655832050000|2022-06-21 17:20:50|14294.3|14292.8|14294.4|14292.9|14294.5|14292.9|14293.4|14291.9|36
1655832060000|2022-06-21 17:21:00|14294.3|14292.8|14294.4|14291.9|14294.4|14292.8|14293.4|14291.9|7
1655832070000|2022-06-21 17:21:10|14294.3|14292.8|14293.4|14291.9|14294.8|14292.8|14293.4|14291.9|1
1655832080000|2022-06-21 17:21:20|||||||||112
1655832100000|2022-06-21 17:21:40|||||||||9
1655832110000|2022-06-21 17:21:50|||||||||2
1655832120000|2022-06-21 17:22:00|||||||||6
1655832130000|2022-06-21 17:22:10|14293.5|14292|14293.4|14291.9|14293.5|14292|14293.4|14291.9|12
1655832140000|2022-06-21 17:22:20|||||||||3
1655832180000|2022-06-21 17:23:00|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|9
1655832190000|2022-06-21 17:23:10|14294.5|14292|14294.4|14291.9|14294.5|14292.9|14293.4|14291.8|10
1655832200000|2022-06-21 17:23:20|14293.5|14292|14293.4|14291.9|14294.4|14292|14293.4|14291.9|0
1655832270000|2022-06-21 17:24:30|||||||||29
1655832300000|2022-06-21 17:25:00|14292.5|14291|14293.4|14291.9|14293.4|14291.9|14292.5|14291|21
1655832340000|2022-06-21 17:25:40|||||||||4
1655832350000|2022-06-21 17:25:50|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|22
1655832380000|2022-06-21 17:26:20|||||||||2
1655832440000|2022-06-21 17:27:20|||||||||50
1655832460000|2022-06-21 17:27:40|||||||||76
1655832470000|2022-06-21 17:27:50|14295.4||14295.4||14295.4||14295.4||4
1655832480000|2022-06-21 17:28:00|14295.3|14293.8|14295.4|14293.9|14295.4|14293.9|14295.3|14293.8|1
1655832500000|2022-06-21 17:28:20|||||||||6
1655832520000|2022-06-21 17:28:40|||||||||1
1655832600000|2022-06-21 17:30:00|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|21
1655832610000|2022-06-21 17:30:10|14293.5|14291.9|14293.5|14292|14293.5|14292|14293.5|14291.9|8
1655832620000|2022-06-21 17:30:20|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|14293.4|14291.9|0
1655832630000|2022-06-21 17:30:30|||||||||7
1655832660000|2022-06-21 17:31:00|||||||||6
1655832700000|2022-06-21 17:31:40|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|14294.4|14292.9|13
1655832710000|2022-06-21 17:31:50|14295.4||14295.4||14295.4||14295.4||2
1655832720000|2022-06-21 17:32:00||14293.9||14293.9||14293.9||14293.9|0
1655832740000|2022-06-21 17:32:20|14296.3|14293.8|14296.3|14293.8|14296.3|14293.8|14296.3|14293.8|155
1655832750000|2022-06-21 17:32:30|14296.4|14293.9|14296.4|14293.9|14296.4|14293.9|14296.4|14293.9|0
1655832770000|2022-06-21 17:32:50|14296.3|14294.8|14296.4|14294.9|14296.4|14294.9|14296.3|14294.8|0
1655832800000|2022-06-21 17:33:20|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|14295.4|14293.9|3
1655832820000|2022-06-21 17:33:40|14295.5|14294|14296.4|14294.9|14296.4|14294.9|14295.5|14294|2
1655832830000|2022-06-21 17:33:50||14293.9||14293.9||14293.9||14293.9|4
1655832840000|2022-06-21 17:34:00|14296.3|14294.8|14296.4|14294.9|14296.4|14294.9|14296.3|14294.8|0
1655832850000|2022-06-21 17:34:10|||||||||1
1655832870000|2022-06-21 17:34:30|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|144
1655832890000|2022-06-21 17:34:50||14294.9||14295.9||14295.9||14294.9|5
1655832900000|2022-06-21 17:35:00|||||||||2
1655832910000|2022-06-21 17:35:10|||||||||2
1655832930000|2022-06-21 17:35:30|14296.4|14294.9|14297.4|14294.9|14297.4|14295.9|14296.4|14294.9|14
1655832940000|2022-06-21 17:35:40|14297.3|14295.8|14297.4|14295.9|14297.4|14295.9|14297.3|14295.8|0
1655832970000|2022-06-21 17:36:10|||||||||1
1655833000000|2022-06-21 17:36:40|||||||||1
1655833010000|2022-06-21 17:36:50|||||||||1
1655833020000|2022-06-21 17:37:00|14297.3|14294.9|14297.4|14295.9|14297.4|14295.9|14297.3|14294.9|3
1655833030000|2022-06-21 17:37:10||14294.9||14294.9||14294.9||14294.9|0
1655833050000|2022-06-21 17:37:30|14296.5|14295|14296.4|14294.9|14296.5|14295|14296.4|14294.9|0
1655833080000|2022-06-21 17:38:00|14297.4|14295|14296.4|14294.9|14297.4|14295|14296.4|14294.9|3
1655833090000|2022-06-21 17:38:10|14297.4||14297.4||14297.4||14297.4||0
1655833110000|2022-06-21 17:38:30|14296.5|14295|14297.4|14295.9|14297.4|14295.9|14296.4|14294.9|1
1655833120000|2022-06-21 17:38:40|14298.4|14296.9|14298.4|14296.9|14298.4|14296.9|14298.4|14296.9|17
1655833140000|2022-06-21 17:39:00||14295.9||14295.9||14295.9||14295.9|13
1655833150000|2022-06-21 17:39:10|14297.4|14296.7|14298.4|14295.9|14298.4|14296.7|14297.4|14295.8|5
1655833160000|2022-06-21 17:39:20|14297.5|14296|14298.4|14296.9|14298.4|14296.9|14297.4|14295.9|3
1655833170000|2022-06-21 17:39:30||14295.9||14295.9||14295.9||14295.9|5
1655833180000|2022-06-21 17:39:40|14297.4||14297.4||14297.4||14297.4||0
1655833210000|2022-06-21 17:40:10|14298.4|14296.9|14297.4|14295.9|14298.4|14296.9|14297.4|14295.8|1
1655833220000|2022-06-21 17:40:20|14298.4|14296|14297.4|14295.9|14298.4|14296|14297.4|14295.9|0
1655833240000|2022-06-21 17:40:40|14298.4|14296.9|14298.4|14296.9|14298.4|14296.9|14298.4|14296.9|3
1655833250000|2022-06-21 17:40:50|||||||||11
1655833260000|2022-06-21 17:41:00|14298.3|14295.9|14299.4|14297.9|14299.4|14297.9|14298.3|14295.9|18
1655833270000|2022-06-21 17:41:10|14299.2|14297.7|14298.4|14296.9|14299.4|14297.7|14298.4|14296.9|1
1655833290000|2022-06-21 17:41:30|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|1
1655833300000|2022-06-21 17:41:40|14298.4|14296.9|14298.4|14295.9|14298.5|14296.9|14298.4|14295.9|4
1655833310000|2022-06-21 17:41:50|14298.3|14296.8|14297.4|14295.9|14298.4|14296.9|14297.4|14295.9|6
1655833340000|2022-06-21 17:42:20|||||||||2
1655833350000|2022-06-21 17:42:30|||||||||1
1655833380000|2022-06-21 17:43:00|14298.2|14296.7|14297.4|14295.9|14298.4|14296.9|14297.4|14295.9|6
1655833390000|2022-06-21 17:43:10|14297.5|14296|14298.4|14295.9|14298.4|14296|14297.5|14295.9|8
1655833400000|2022-06-21 17:43:20|14298.3|14296.8|14298.4|14296.9|14298.4|14296.9|14298.3|14296.8|0
1655833410000|2022-06-21 17:43:30||14295.9||14295.9||14295.9||14295.9|1
1655833420000|2022-06-21 17:43:40|14297.4|14295.8|14297.4|14295.9|14298.3|14295.9|14297.4|14295.8|15
1655833430000|2022-06-21 17:43:50|14298.4||14298.4||14298.4||14298.4||2
1655833450000|2022-06-21 17:44:10|14297.5|14296|14298.4|14296.9|14298.4|14296.9|14297.4|14295.8|3
1655833460000|2022-06-21 17:44:20||14295.9||14295.9||14295.9||14295.9|11
1655833470000|2022-06-21 17:44:30|||||||||1
1655833480000|2022-06-21 17:44:40|14297.5|14296|14297.5|14296|14297.5|14296|14297.5|14296|0
1655833490000|2022-06-21 17:44:50|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|14297.4|14295.9|10
1655833500000|2022-06-21 17:45:00|14298.4|14296|14298.4|14295.9|14298.4|14296|14297.4|14295.9|25
1655833530000|2022-06-21 17:45:30|14298.3|14296.8|14297.4|14295.9|14298.5|14296.8|14297.4|14295.9|8
1655833550000|2022-06-21 17:45:50|14298.4||14298.4||14298.4||14298.4||1
1655833560000|2022-06-21 17:46:00|||||||||1
1655833570000|2022-06-21 17:46:10|14297.4||14297.4||14297.4||14297.4||0
1655833600000|2022-06-21 17:46:40|14297.5|14294.9|14297.3|14294.8|14297.5|14295.9|14296.4|14294.8|10
1655833610000|2022-06-21 17:46:50|14297.4|14294.9|14297.3|14294.8|14297.4|14294.9|14296.4|14294.8|0
1655833620000|2022-06-21 17:47:00|14297.4|14294.9|14297.3|14294.8|14297.4|14294.9|14296.4|14294.8|0
1655833630000|2022-06-21 17:47:10|14297.4|14294.9|14297.4|14294.9|14297.4|14294.9|14296.4|14294.9|0
1655833640000|2022-06-21 17:47:20||14295.9||14295.9||14295.9||14295.9|1
1655833650000|2022-06-21 17:47:30|||||||||1
1655833690000|2022-06-21 17:48:10|14298.3|14296.8|14298.4|14296.9|14298.4|14296.9|14298.3|14296.8|5
1655833700000|2022-06-21 17:48:20|||||||||1
1655833730000|2022-06-21 17:48:50|14299.4|14297.9|14299.4|14296.9|14299.4|14297.9|14299.4|14296.9|17
1655833740000|2022-06-21 17:49:00||14297.9||14296.9||14297.9||14296.9|5
1655833750000|2022-06-21 17:49:10|||||||||1
1655833760000|2022-06-21 17:49:20|14299.3|14297.8|14299.4|14297.9|14299.4|14297.9|14299.3|14297.8|0
1655833780000|2022-06-21 17:49:40|||||||||68
1655833800000|2022-06-21 17:50:00|||||||||5
1655833820000|2022-06-21 17:50:20|14300.4||14300.4||14300.4||14300.4||20
1655833830000|2022-06-21 17:50:30||14298.9||14298.9||14298.9||14298.9|0
1655833840000|2022-06-21 17:50:40|14299.4|14297.9|14300.4|14298.9|14300.4|14298.9|14299.4|14297.9|8
1655833850000|2022-06-21 17:50:50|14301.2|14299.7|14301.4|14299.9|14301.4|14299.9|14301.2|14299.7|13
1655833860000|2022-06-21 17:51:00|14302.4|14300.9|14301.4|14299.9|14302.4|14300.9|14301.4|14299.9|6
1655833880000|2022-06-21 17:51:20|||||||||4
1655833890000|2022-06-21 17:51:30|||||||||2
1655833900000|2022-06-21 17:51:40|||||||||4
1655833920000|2022-06-21 17:52:00|14300.4|14298.9|14300.4|14298.9|14300.4|14298.9|14300.4|14298.9|18
1655834160000|2022-06-21 17:56:00|||||||||6
1655834180000|2022-06-21 17:56:20|14301.4|14299.9|14301.4|14298.9|14301.4|14299.9|14301.4|14298.9|13
1655834190000|2022-06-21 17:56:30|14300.4|14299|14300.4|14298.9|14300.5|14299|14300.4|14298.9|10
1655834200000|2022-06-21 17:56:40|14301.4|14298.8|14301.4|14298.9|14301.4|14298.9|14300.4|14298.8|9
1655834210000|2022-06-21 17:56:50|14300.4|14298.4|14301.4|14298.9|14301.4|14298.9|14300.4|14298.4|0
1655834220000|2022-06-21 17:57:00|14300.4||14300.4||14301.4||14300.4||5
1655834230000|2022-06-21 17:57:10|14301.4|14299.9|14301.4|14299.9|14301.4|14299.9|14301.4|14299.9|0
1655834240000|2022-06-21 17:57:20|||||||||1
1655834250000|2022-06-21 17:57:30||14298.9||14299.9||14299.9||14298.9|6
1655834300000|2022-06-21 17:58:20|14302.2|14300.7|14301.4|14299.9|14302.4|14300.9|14301.4|14299.8|12
1655834320000|2022-06-21 17:58:40|14301.5|14300|14302.4|14299.9|14302.4|14300.9|14301.5|14299.9|4
1655834340000|2022-06-21 17:59:00|14302.3|14300.8|14301.4|14299.9|14302.3|14300.8|14301.4|14299.9|27
1655834360000|2022-06-21 17:59:20|14301.3|14299.8|14301.4|14299.9|14301.4|14299.9|14301.3|14299.8|7
1655834370000|2022-06-21 17:59:30|14301.3|14299.8|14301.4|14299.9|14301.4|14299.9|14301.3|14299.8|1
1655834400000|2022-06-21 18:00:00|14300.4|14298.9|14301.4|14299.9|14301.4|14299.9|14300.4|14298.9|2
1655834410000|2022-06-21 18:00:10|||||||||1
1655834420000|2022-06-21 18:00:20|||||||||1
1655834430000|2022-06-21 18:00:30|||||||||2
1655834450000|2022-06-21 18:00:50|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|0
1655834460000|2022-06-21 18:01:00|14301.5|14300|14301.3|14299.8|14302.4|14300.8|14301.3|14299.8|10
1655834480000|2022-06-21 18:01:20|14301.5|14300|14303.3|14301.8|14303.3|14301.8|14301.5|14300|11
1655834490000|2022-06-21 18:01:30|||||||||5
1655834500000|2022-06-21 18:01:40|||||||||1
1655834510000|2022-06-21 18:01:50|14304.3|14302.8|14304.3|14302.8|14304.3|14302.8|14304.3|14302.8|12
1655834520000|2022-06-21 18:02:00|14304.4|14301.9|14304.3|14302.8|14304.4|14302.8|14304.3|14301.8|11
1655834540000|2022-06-21 18:02:20|||||||||2
1655834560000|2022-06-21 18:02:40|14304.5|14303|14305.3|14303.8|14305.4|14303.8|14304.5|14302.8|11
1655834570000|2022-06-21 18:02:50|14304.4|14302.9|14305.3|14302.8|14305.3|14302.9|14304.4|14302.8|6
1655834580000|2022-06-21 18:03:00|14304.3||14304.3||14304.3||14304.3||1
1655834590000|2022-06-21 18:03:10|||||||||1
1655834610000|2022-06-21 18:03:30|||||||||4
1655834630000|2022-06-21 18:03:50|14305.3|14303.8|14305.3|14302.8|14305.4|14303.8|14305.3|14302.8|5
1655834640000|2022-06-21 18:04:00||14303.8||14302.8||14303.8||14302.8|1
1655834650000|2022-06-21 18:04:10|14304.4|14302.9|14304.3|14302.8|14304.4|14302.9|14304.3|14302.8|0
1655834660000|2022-06-21 18:04:20|14305.3|14303.8|14305.3|14303.8|14305.3|14303.8|14305.3|14303.8|25
1655834670000|2022-06-21 18:04:30|||||||||4
1655834680000|2022-06-21 18:04:40|14304.3|14302.8|14304.3|14302.8|14304.3|14302.8|14304.3|14302.8|179
1655834690000|2022-06-21 18:04:50|||||||||7
1655834700000|2022-06-21 18:05:00||14301.8||14302.8||14302.8||14301.8|1
1655834720000|2022-06-21 18:05:20|||||||||10
1655834730000|2022-06-21 18:05:30|||||||||2
1655834740000|2022-06-21 18:05:40|14303.3|14301.8|14303.3|14301.8|14303.3|14301.8|14303.3|14301.8|2
1655834750000|2022-06-21 18:05:50|14303.2|14301.7|14302.3|14299.8|14303.2|14301.7|14302.3|14299.8|4
1655834760000|2022-06-21 18:06:00|14301.3||14301.3||14301.3||14301.3||0
1655834780000|2022-06-21 18:06:20|14301.5|14300|14301.3|14299.8|14302.4|14300|14301.3|14299.8|1
1655834790000|2022-06-21 18:06:30|||||||||1
1655834810000|2022-06-21 18:06:50|14302.3|14300.8|14301.3|14299.8|14302.3|14300.8|14301.3|14299.8|7
1655834880000|2022-06-21 18:08:00|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|11
1655834890000|2022-06-21 18:08:10|||||||||1
1655834950000|2022-06-21 18:09:10|14300.3|14298.8|14301.3|14298.8|14301.3|14299.8|14300.3|14298.8|33
1655834960000|2022-06-21 18:09:20||14299.8||14299.8||14299.8||14298.8|0
1655835000000|2022-06-21 18:10:00|||||||||3
1655835020000|2022-06-21 18:10:20|14300.3|14298.8|14301.3|14299.8|14301.3|14299.8|14300.3|14298.8|18
1655835030000|2022-06-21 18:10:30|14300.3|14298.8|14300.3|14298.8|14301.3|14299.8|14300.3|14298.8|5
1655835050000|2022-06-21 18:10:50|14301.3|14298.9|14300.3|14298.8|14301.3|14298.9|14300.3|14298.8|0
1655835060000|2022-06-21 18:11:00|14301.3||14301.3||14301.3||14301.3||0
1655835070000|2022-06-21 18:11:10||14299.8||14299.8||14299.8||14299.8|0
1655835090000|2022-06-21 18:11:30|14302.3|14299.9|14302.3|14299.8|14302.3|14299.9|14301.3|14299.8|4
1655835100000|2022-06-21 18:11:40||14300.8||14300.8||14300.8||14300.8|0
1655835110000|2022-06-21 18:11:50|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|0
1655835130000|2022-06-21 18:12:10|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|28
1655835150000|2022-06-21 18:12:30|14301.3|14299.8|14300.3|14298.8|14301.3|14299.8|14300.3|14298.8|18
1655835170000|2022-06-21 18:12:50|14299.3|14297.8|14300.4|14297.9|14300.4|14297.9|14299.3|14297.8|17
1655835180000|2022-06-21 18:13:00|14300.3|14297.8|14300.3|14297.8|14300.4|14298.8|14299.3|14297.8|3
1655835190000|2022-06-21 18:13:10|14299.3|14298.8|14300.3|14298.8|14300.3|14298.8|14299.3|14297.8|0
1655835230000|2022-06-21 18:13:50|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|0
1655835270000|2022-06-21 18:14:30|||||||||10
1655835280000|2022-06-21 18:14:40|||||||||19
1655835300000|2022-06-21 18:15:00|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|7
1655835320000|2022-06-21 18:15:20|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|2
1655835330000|2022-06-21 18:15:30|14298.3|14296.8|14298.3|14295.8|14298.3|14296.8|14298.3|14295.8|17
1655835340000|2022-06-21 18:15:40|14297.3||14297.3||14297.3||14297.3||0
1655835370000|2022-06-21 18:16:10|14298.2|14295.7|14298.3|14295.8|14298.3|14296.7|14297.3|14295.7|9
1655835380000|2022-06-21 18:16:20|14298.2|14296.7|14298.3|14296.8|14298.3|14296.8|14298.2|14296.7|0
1655835400000|2022-06-21 18:16:40|14297.5|14296|14297.3|14295.8|14297.5|14296|14297.3|14295.8|11
1655835410000|2022-06-21 18:16:50|14298.3|14296.8|14297.3|14295.8|14298.3|14296.8|14297.3|14295.8|15
1655835430000|2022-06-21 18:17:10|14298.3|14296.8|14299.3|14297.8|14299.3|14297.8|14298.3|14296.8|12
1655835440000|2022-06-21 18:17:20|||||||||1
1655835450000|2022-06-21 18:17:30|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|4
1655835470000|2022-06-21 18:17:50|14299.2|14297.7|14299.3|14296.8|14299.3|14297.8|14299.2|14296.8|7
1655835480000|2022-06-21 18:18:00|14299.2|14297.7|14299.3|14297.8|14299.3|14297.8|14299.2|14297.7|0
1655835510000|2022-06-21 18:18:30|14299.4|14296.8|14299.3|14297.8|14299.4|14297.8|14299.3|14296.8|9
1655835520000|2022-06-21 18:18:40|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|4
1655835530000|2022-06-21 18:18:50|14298.5|14297|14299.3|14297.8|14299.3|14297.8|14298.5|14297|1
1655835540000|2022-06-21 18:19:00|14300.3||14300.3||14300.3||14300.3||6
1655835580000|2022-06-21 18:19:40|14299.3||14299.3||14299.3||14299.3||0
1655835590000|2022-06-21 18:19:50|14300.3||14300.3||14300.3||14300.3||1
1655835600000|2022-06-21 18:20:00|14299.3|14298|14300.3|14298.8|14300.3|14298.8|14299.3|14298|4
1655835610000|2022-06-21 18:20:10|14300.4|14297.9|14300.3|14298.8|14300.4|14298.8|14300.3|14297.9|7
1655835620000|2022-06-21 18:20:20|14300.4|14297.8|14300.3|14298.8|14300.4|14298.8|14300.3|14297.8|0
1655835630000|2022-06-21 18:20:30|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|7
1655835650000|2022-06-21 18:20:50|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|1
1655835720000|2022-06-21 18:22:00|14300.4|14298.9|14301.3|14299.8|14301.3|14299.8|14300.4|14298.8|5
1655835750000|2022-06-21 18:22:30|14301.2|14299.7|14300.3|14298.8|14301.2|14299.7|14300.3|14298.8|3
1655835780000|2022-06-21 18:23:00|14301.3|14298.9|14300.3|14298.8|14301.3|14298.9|14300.3|14298.8|6
1655835800000|2022-06-21 18:23:20|14301.3||14301.3||14301.3||14301.3||1
1655835810000|2022-06-21 18:23:30|14300.3|14299.8|14301.3|14298.8|14301.3|14299.8|14300.3|14298.8|7
1655835820000|2022-06-21 18:23:40|14301.2|14299.7|14300.3|14298.8|14301.3|14299.8|14300.3|14298.8|6
1655835850000|2022-06-21 18:24:10|||||||||5
1655835860000|2022-06-21 18:24:20|||||||||1
1655835880000|2022-06-21 18:24:40|||||||||1
1655835900000|2022-06-21 18:25:00|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|11
1655835910000|2022-06-21 18:25:10|14300.3|14298.8|14299.3|14297.8|14300.3|14298.8|14299.3|14297.7|7
1655835920000|2022-06-21 18:25:20|14299.2|14296.7|14299.3|14297.8|14299.3|14297.8|14299.2|14296.7|11
1655835930000|2022-06-21 18:25:30|14299.2|14297.7|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|9
1655835940000|2022-06-21 18:25:40|14297.3|14295.8|14297.3|14295.8|14298.3|14295.9|14297.3|14295.8|7
1655835950000|2022-06-21 18:25:50|14298.4|14294.8|14297.3|14295.8|14298.4|14295.9|14297.3|14294.8|7
1655835990000|2022-06-21 18:26:30|14298.3||14298.3||14298.3||14298.3||4
1655836010000|2022-06-21 18:26:50|14297.3||14297.3||14297.3||14297.3||0
1655836040000|2022-06-21 18:27:20|14297.5|14296|14298.3|14296.8|14298.4|14296.8|14297.5|14295.8|8
1655836060000|2022-06-21 18:27:40|14299.2|14297.7|14298.3|14296.8|14299.3|14297.7|14298.3|14296.8|7
1655836080000|2022-06-21 18:28:00|||||||||1
1655836150000|2022-06-21 18:29:10|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|3
1655836160000|2022-06-21 18:29:20|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|8
1655836170000|2022-06-21 18:29:30|14298.4|14296.9|14299.3|14296.8|14299.3|14297.8|14298.4|14296.8|4
1655836180000|2022-06-21 18:29:40|14298.4|14296.9|14298.3|14296.8|14299.3|14296.9|14298.3|14296.8|0
1655836190000|2022-06-21 18:29:50|||||||||3
1655836230000|2022-06-21 18:30:30|||||||||2
1655836240000|2022-06-21 18:30:40|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|3
1655836260000|2022-06-21 18:31:00|14300.3|14298.8|14300.3|14297.8|14300.3|14298.8|14299.3|14297.7|17
1655836270000|2022-06-21 18:31:10||14298.8||14298.8||14298.8||14298.8|0
1655836300000|2022-06-21 18:31:40|||||||||4
1655836310000|2022-06-21 18:31:50|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|14301.3|14299.8|12
1655836320000|2022-06-21 18:32:00|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|7
1655836330000|2022-06-21 18:32:10|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|1
1655836340000|2022-06-21 18:32:20|14300.3|14298.8|14300.3|14297.8|14300.3|14298.8|14300.3|14297.8|17
1655836350000|2022-06-21 18:32:30|14300.2|14298.7|14299.3|14297.8|14300.7|14298.7|14299.3|14297.8|0
1655836370000|2022-06-21 18:32:50|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|14300.3|14298.8|10
1655836390000|2022-06-21 18:33:10|14300.2|14297.8|14299.3|14297.8|14300.2|14298.7|14299.3|14297.8|6
1655836410000|2022-06-21 18:33:30|14300.3||14300.3||14300.3||14300.3||2
1655836420000|2022-06-21 18:33:40|14299.3||14299.3||14299.3||14299.3||0
1655836430000|2022-06-21 18:33:50|||||||||1
1655836480000|2022-06-21 18:34:40|14299.4|14297.9|14300.3|14298.8|14300.3|14298.8|14299.4|14297.9|15
1655836510000|2022-06-21 18:35:10|||||||||3
1655836520000|2022-06-21 18:35:20|||||||||8
1655836580000|2022-06-21 18:36:20|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|7
1655836590000|2022-06-21 18:36:30|14300.2|14298.7|14298.3|14296.8|14300.2|14298.7|14298.3|14296.8|15
1655836600000|2022-06-21 18:36:40|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|17
1655836610000|2022-06-21 18:36:50|14299.2|14296.8|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|3
1655836630000|2022-06-21 18:37:10|14299.4|14296.9|14298.3|14296.8|14299.4|14296.9|14298.3|14296.8|1
1655836640000|2022-06-21 18:37:20|||||||||2
1655836650000|2022-06-21 18:37:30|14298.4|14296.9|14299.3|14296.8|14299.3|14296.9|14298.4|14296.8|4
1655836660000|2022-06-21 18:37:40|14298.4|14296.9|14298.3|14296.8|14298.4|14296.9|14298.3|14296.8|0
1655836680000|2022-06-21 18:38:00|14298.4|14296.9|14298.3|14296.8|14299.3|14296.9|14298.3|14296.8|1
1655836700000|2022-06-21 18:38:20|14298.4|14296.9|14298.3|14296.8|14298.4|14296.9|14298.3|14296.8|8
1655836710000|2022-06-21 18:38:30|14299.3|14297.8|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|26
1655836730000|2022-06-21 18:38:50|14297.4|14295.9|14297.3|14295.8|14298.4|14296.8|14297.3|14295.8|9
1655836750000|2022-06-21 18:39:10|14298.3|14296.8|14297.3|14295.8|14298.3|14296.8|14297.3|14295.8|11
1655836760000|2022-06-21 18:39:20|||||||||1
1655836770000|2022-06-21 18:39:30|14296.3|14294.8|14297.3|14295.8|14297.3|14295.8|14296.3|14294.8|13
1655836790000|2022-06-21 18:39:50|14296.3|14294.8|14297.3|14295.8|14297.3|14295.8|14296.3|14294.8|7
1655836800000|2022-06-21 18:40:00|14298.3|14296.8|14298.3|14295.8|14298.3|14296.8|14298.3|14295.8|21
1655836810000|2022-06-21 18:40:10|14298.2|14296.7|14298.3|14295.8|14298.7|14296.7|14298.2|14295.8|0
1655836820000|2022-06-21 18:40:20|14297.3|14295.9|14297.3|14295.8|14298.3|14295.9|14297.3|14295.8|4
1655836830000|2022-06-21 18:40:30|14297.4|14294.9|14297.3|14295.8|14297.4|14295.8|14297.3|14294.9|0
1655836840000|2022-06-21 18:40:40|||||||||20
1655836880000|2022-06-21 18:41:20|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|5
1655836910000|2022-06-21 18:41:50|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|1
1655836920000|2022-06-21 18:42:00|14299.1|14297.6|14298.3|14296.8|14299.3|14297.6|14298.3|14296.8|7
1655836930000|2022-06-21 18:42:10|||||||||1
1655836950000|2022-06-21 18:42:30|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|77
1655836960000|2022-06-21 18:42:40|||||||||1
1655836980000|2022-06-21 18:43:00|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|14298.3|14296.8|2
1655837000000|2022-06-21 18:43:20|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|14299.3|14297.8|3
1655837010000|2022-06-21 18:43:30|14299.2|14296.8|14298.3|14296.8|14299.3|14297.8|14298.3|14296.8|5
1655837020000|2022-06-21 18:43:40|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|14297.3|14295.8|2
1655837040000|2022-06-21 18:44:00|14298.3||14297.3||14298.3||14297.3||1
1655837050000|2022-06-21 18:44:10||14294.8||14294.8||14294.8||14294.8|1
1655837060000|2022-06-21 18:44:20|14296.3||14296.3||14296.3||14296.3||0
1655837070000|2022-06-21 18:44:30|||||||||5
1655837090000|2022-06-21 18:44:50||14293.8||14294.8||14294.8||14293.8|4
1655837100000|2022-06-21 18:45:00|14295.3|14293.8|14295.3|14293.8|14295.3|14293.8|14295.3|14293.8|3
1655837110000|2022-06-21 18:45:10|14296.3|14294.8|14295.3|14293.8|14296.3|14294.8|14295.3|14293.8|4
1655837120000|2022-06-21 18:45:20|14296.3|14294.8|14295.3|14293.8|14296.3|14294.8|14295.3|14293.8|12
1655837130000|2022-06-21 18:45:30|14296.3|14294.8|14295.3|14293.8|14296.3|14294.8|14295.3|14293.8|13
1655837140000|2022-06-21 18:45:40|||||||||1
1655837150000|2022-06-21 18:45:50|||||||||1
1655837160000|2022-06-21 18:46:00|14294.4|14292.9|14294.3|14292.8|14295.3|14293.8|14294.3|14292.8|45
1655837180000|2022-06-21 18:46:20|14294.1|14292.6|14294.2|14291.7|14294.2|14292.6|14293.3|14291.7|26
1655837190000|2022-06-21 18:46:30|14294.3|14291.8|14293.3|14291.8|14294.3|14291.8|14293.3|14291.8|14
1655837210000|2022-06-21 18:46:50|||||||||14
1655837220000|2022-06-21 18:47:00|14292.3|14290.8|14290.5|14289|14292.3|14290.8|14290.5|14289|101
1655837230000|2022-06-21 18:47:10|14291.4|14289.9|14291.4|14289.9|14291.4|14289.9|14291.4|14289.9|2
1655837250000|2022-06-21 18:47:30|14292.3|14290.8|14291.4|14289.9|14292.3|14290.8|14291.4|14289.9|29
1655837260000|2022-06-21 18:47:40|14291.5|14290|14291.4|14289.9|14292.4|14290|14291.4|14289.9|0
1655837270000|2022-06-21 18:47:50|||||||||2
1655837280000|2022-06-21 18:48:00|14290.5|14289|14291.5|14289|14291.5|14289.9|14290.5|14288.9|38
1655837290000|2022-06-21 18:48:10|14290.5|14289.1|14290.5|14289|14291.5|14289.1|14290.5|14288.9|15
1655837310000|2022-06-21 18:48:30|||||||||2
1655837320000|2022-06-21 18:48:40|||||||||1
1655837330000|2022-06-21 18:48:50|14291.5|14289.1|14291.5|14289|14291.5|14289.1|14290.5|14289|2
1655837340000|2022-06-21 18:49:00|14290.5|14289.9|14291.4|14289.9|14291.4|14289.9|14290.5|14289.9|1
1655837350000|2022-06-21 18:49:10|14292.3|14290.8|14292.3|14290.8|14292.3|14290.8|14292.3|14290.8|5
1655837360000|2022-06-21 18:49:20|14292.4|14289.9|14292.3|14290.8|14292.4|14290.8|14292.3|14289.9|2
1655837370000|2022-06-21 18:49:30|14293.3|14291.8|14293.3|14291.8|14294.3|14291.8|14293.3|14291.8|22
1655837400000|2022-06-21 18:50:00|14292.4|14290.8|14292.3|14290.8|14292.4|14290.9|14292.3|14290.8|9
1655837440000|2022-06-21 18:50:40|14293.3|14291.8|14292.3|14290.8|14293.3|14291.8|14292.3|14290.8|20
1655837450000|2022-06-21 18:50:50|14293.3|14291.8|14293.3|14291.8|14293.3|14291.8|14292.3|14290.8|8
1655837460000|2022-06-21 18:51:00|14294.3|14290.8|14294.3|14292.8|14294.3|14292.8|14293.3|14290.8|13
1655837480000|2022-06-21 18:51:20|14293.3|14291.8|14293.3|14291.8|14293.3|14291.8|14293.3|14291.8|4
1655837490000|2022-06-21 18:51:30|14294.3|14292.8|14293.3|14291.8|14294.3|14292.8|14293.3|14291.8|6
1655837500000|2022-06-21 18:51:40|14292.3|14290.8|14293.3|14291.8|14293.3|14291.8|14292.3|14290.8|6
1655837520000|2022-06-21 18:52:00|14292.3|14290.8|14293.3|14291.8|14293.3|14291.8|14292.3|14290.8|4
1655837560000|2022-06-21 18:52:40|||||||||2
1655837580000|2022-06-21 18:53:00|14294.3|14292.8|14294.3|14292.8|14294.3|14292.8|14294.3|14292.8|7
1655837590000|2022-06-21 18:53:10||14291.8||14291.8||14291.8||14291.8|2
1655837600000|2022-06-21 18:53:20|14294.2|14292.7|14294.3|14291.8|14294.3|14292.8|14294.2|14291.8|0
1655837610000|2022-06-21 18:53:30||14292.8||14292.8||14292.8||14292.8|0
1655837620000|2022-06-21 18:53:40|14293.3|14291.8|14293.3|14291.8|14293.3|14291.8|14293.3|14291.8|2
1655837630000|2022-06-21 18:53:50||14290.8||14290.8||14291.8||14290.8|4
1655837640000|2022-06-21 18:54:00|14294.3|14291.8|14294.2|14292.7|14294.8|14292.8|14294.2|14291.8|3
1655837650000|2022-06-21 18:54:10|14294.3|14291.8|14294.3|14292.8|14294.3|14292.8|14294.2|14291.8|0
1655837670000|2022-06-21 18:54:30|14293.3|14291.8|14293.3|14291.8|14293.3|14291.8|14293.3|14291.8|2
1655837680000|2022-06-21 18:54:40|14294.3||14294.3||14294.3||14294.3||1
1655837690000|2022-06-21 18:54:50|14293.3||14294.3||14294.3||14293.3||0
1655837700000|2022-06-21 18:55:00|14293.3|14291.7|14294.3|14291.8|14294.3|14291.8|14293.3|14291.7|1
1655837720000|2022-06-21 18:55:20||14292.8||14292.8||14292.8||14292.8|0
1655837730000|2022-06-21 18:55:30|14294.1|14292.6|14294.2|14291.7|14294.2|14292.6|14293.3|14291.7|2
1655837740000|2022-06-21 18:55:40|14293.3|14291.8|14294.3|14291.8|14294.3|14292.8|14293.3|14291.8|0
1655837750000|2022-06-21 18:55:50||14292.8||14291.8||14292.8||14291.8|0
1655837760000|2022-06-21 18:56:00||14292.8||14291.8||14292.8||14291.8|0
1655837770000|2022-06-21 18:56:10|14294.2|14292.7|14293.2|14291.7|14294.3|14292.8|14293.2|14291.7|5
1655837780000|2022-06-21 18:56:20|14294.2|14292.7|14294.2|14291.7|14294.2|14292.7|14294.2|14291.7|26
1655837790000|2022-06-21 18:56:30|14293.4|14292.7|14293.2|14291.7|14293.4|14292.7|14293.2|14291.7|8
1655837800000|2022-06-21 18:56:40|14293.4|14291.9|14294.2|14291.7|14294.3|14292.7|14293.4|14291.7|1
1655837810000|2022-06-21 18:56:50||14292.7||14291.7||14292.7||14291.7|1
1655837820000|2022-06-21 18:57:00|14293.3|14291.8|14294.2|14292.7|14294.2|14292.7|14293.2|14291.7|3
1655837860000|2022-06-21 18:57:40|14294.3|14291.8|14294.3|14291.8|14294.3|14291.8|14294.3|14291.8|4
1655837870000|2022-06-21 18:57:50|14294.2|14292.7|14294.2|14291.7|14294.3|14292.7|14294.2|14291.7|0
1655837880000|2022-06-21 18:58:00|14293.3|14291.8|14294.2|14291.7|14294.2|14292.7|14293.2|14291.7|2
1655837890000|2022-06-21 18:58:10||14292.7||14292.7||14292.7||14292.7|0
1655837900000|2022-06-21 18:58:20|14294.3|14291.7|14294.2|14292.7|14294.3|14292.7|14294.2|14291.7|0
1655837920000|2022-06-21 18:58:40|14295.2|14293.7|14294.2|14292.7|14295.3|14293.7|14294.2|14292.7|21
1655837930000|2022-06-21 18:58:50||14291.7||14291.7||14291.7||14291.7|2
1655837940000|2022-06-21 18:59:00|14293.2||14294.2||14294.2||14293.2||0
1655837950000|2022-06-21 18:59:10|14294.3|14291.8|14294.2|14291.7|14294.3|14292.7|14293.2|14291.7|4
1655837960000|2022-06-21 18:59:20|14293.2|14290.8|14292.3|14290.8|14293.2|14290.8|14292.3|14290.8|4
1655837970000|2022-06-21 18:59:30|14293.3|14291.7|14292.3|14290.8|14293.3|14291.7|14292.3|14290.8|0
1655837980000|2022-06-21 18:59:40|14293.2|14291.7|14293.2|14291.7|14293.2|14291.7|14293.2|14291.7|2
1655837990000|2022-06-21 18:59:50|14293.4|14291.9|14294.2|14292.7|14294.2|14292.7|14293.4|14291.9|8
1655838000000|2022-06-21 19:00:00|14294.4|14292.9|14294.2|14292.7|14294.4|14292.9|14294.1|14292.6|11
1655838010000|2022-06-21 19:00:10|14294.3|14291.8|14294.2|14292.7|14294.3|14292.7|14294.2|14291.8|0
1655838020000|2022-06-21 19:00:20|14294.3|14291.8|14294.2|14291.7|14294.3|14292.7|14294.2|14291.7|1
1655838030000|2022-06-21 19:00:30|14294.3|14292.7|14294.2|14292.7|14294.3|14292.7|14294.2|14291.7|4
1655838050000|2022-06-21 19:00:50|14295.2|14293.7|14296.2|14294.7|14296.2|14294.7|14294.2|14293.7|14
1655838070000|2022-06-21 19:01:10|14296.1|14294.6|14295.2|14293.7|14296.1|14294.6|14295.2|14293.7|4
1655838090000|2022-06-21 19:01:30|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|4
1655838100000|2022-06-21 19:01:40|14296.3|14293.7|14296.2|14294.7|14296.3|14294.7|14295.8|14293.7|0
1655838120000|2022-06-21 19:02:00||14293.7||14293.7||14293.7||14293.7|2
1655838130000|2022-06-21 19:02:10|14297.2|14294.7|14297.2|14295.7|14297.2|14295.7|14297.2|14294.7|10
1655838140000|2022-06-21 19:02:20||14294.7||14294.7||14294.7||14294.7|9
1655838150000|2022-06-21 19:02:30|14296.3|14294.8|14297.2|14295.7|14297.2|14295.7|14296.3|14294.8|9
1655838160000|2022-06-21 19:02:40|||||||||1
1655838190000|2022-06-21 19:03:10||14294.7||14294.7||14294.7||14294.7|1
1655838200000|2022-06-21 19:03:20||14295.7||14295.7||14295.7||14295.7|0
1655838210000|2022-06-21 19:03:30|14297.3|14294.7|14297.2|14294.7|14297.3|14295.7|14297.2|14294.7|1
1655838220000|2022-06-21 19:03:40|14296.2|14294.9|14297.2|14294.7|14297.2|14295.7|14296.2|14294.7|7
1655838230000|2022-06-21 19:03:50|14296.3|14294.8|14297.2|14294.7|14297.2|14294.8|14296.3|14294.7|0
1655838240000|2022-06-21 19:04:00|14296.3|14294.8|14297.2|14295.7|14297.2|14295.7|14296.2|14294.7|0
1655838260000|2022-06-21 19:04:20|||||||||3
1655838280000|2022-06-21 19:04:40|14298.2|14296.7|14299.2|14296.7|14299.2|14296.7|14298.2|14296.7|11
1655838300000|2022-06-21 19:05:00|14299.3|14296.8|14298.2|14296.7|14299.3|14297.7|14298.2|14296.7|4
1655838320000|2022-06-21 19:05:20|14298.3|14296.8|14298.2|14296.7|14299.2|14297.7|14298.2|14296.7|7
1655838340000|2022-06-21 19:05:40|||||||||1
1655838350000|2022-06-21 19:05:50|||||||||1
1655838360000|2022-06-21 19:06:00|14299.2||14299.2||14299.2||14299.2||0
1655838370000|2022-06-21 19:06:10|14298.2|14297.7|14299.2|14297.7|14299.2|14297.7|14298.2|14297.7|21
1655838380000|2022-06-21 19:06:20||14296.7||14296.7||14296.7||14296.7|4
1655838390000|2022-06-21 19:06:30||14297.7||14296.7||14297.7||14296.7|0
1655838400000|2022-06-21 19:06:40|14299.7|14297.7|14299.2|14297.7|14299.7|14297.7|14299.2|14296.7|0
1655838410000|2022-06-21 19:06:50||14296.7||14297.7||14297.7||14296.7|6
1655838430000|2022-06-21 19:07:10||14296.7||14297.7||14297.7||14296.7|0
1655838440000|2022-06-21 19:07:20|||||||||2
1655838480000|2022-06-21 19:08:00|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|5
1655838500000|2022-06-21 19:08:20|14298.4|14296.9|14299.2|14297.7|14299.2|14297.7|14298.4|14296.9|7
1655838510000|2022-06-21 19:08:30||14296.7||14297.7||14297.7||14296.7|4
1655838520000|2022-06-21 19:08:40|||||||||2
1655838530000|2022-06-21 19:08:50|||||||||2
1655838540000|2022-06-21 19:09:00|14300.2|14298.7|14299.2|14297.7|14300.2|14298.7|14299.2|14297.7|21
1655838570000|2022-06-21 19:09:30|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|4
1655838600000|2022-06-21 19:10:00|14299.2|14297.7|14299.2|14297.7|14299.2|14297.7|14299.1|14296.7|5
1655838620000|2022-06-21 19:10:20|||||||||2
1655838630000|2022-06-21 19:10:30|||||||||7
1655838640000|2022-06-21 19:10:40|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|1
1655838650000|2022-06-21 19:10:50|||||||||10
1655838660000|2022-06-21 19:11:00|14298.1|14295.7|14298.2|14296.7|14298.2|14296.7|14297.2|14295.7|6
1655838680000|2022-06-21 19:11:20|||||||||1
1655838720000|2022-06-21 19:12:00|14298.4|14296.9|14298.2|14296.7|14299.2|14297.7|14298.2|14296.7|6
1655838730000|2022-06-21 19:12:10|14298.3|14296.8|14298.2|14296.7|14299.2|14297.7|14298.2|14296.7|0
1655838750000|2022-06-21 19:12:30|14298.4|14296.9|14298.2|14296.7|14299.2|14297.7|14298.2|14296.7|7
1655838800000|2022-06-21 19:13:20|14299.2|14297.7|14299.2|14297.7|14299.2|14297.7|14298.2|14296.7|13
1655838810000|2022-06-21 19:13:30|14300.3|14297.8|14298.2|14296.7|14300.3|14298.7|14298.2|14296.7|78
1655838840000|2022-06-21 19:14:00|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|1
1655838880000|2022-06-21 19:14:40|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|5
1655838890000|2022-06-21 19:14:50|14297.2||14297.2||14297.2||14297.2||7
1655838900000|2022-06-21 19:15:00||14295.7||14295.7||14295.7||14295.7|3
1655838940000|2022-06-21 19:15:40|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|5
1655838970000|2022-06-21 19:16:10|||||||||4
1655838990000|2022-06-21 19:16:30|14296.3|14294.8|14296.2|14294.7|14297.2|14294.8|14296.2|14294.7|5
1655839000000|2022-06-21 19:16:40|14296.3|14294.8|14297.2|14295.7|14297.2|14295.7|14296.3|14294.7|0
1655839010000|2022-06-21 19:16:50|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|3
1655839070000|2022-06-21 19:17:50|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|5
1655839080000|2022-06-21 19:18:00|14296.2||14296.2||14296.2||14296.2||1
1655839100000|2022-06-21 19:18:20|14296.1|14294.6|14296.2|14294.7|14296.2|14294.7|14296.1|14294.6|0
1655839110000|2022-06-21 19:18:30|||||||||1
1655839120000|2022-06-21 19:18:40|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|2
1655839140000|2022-06-21 19:19:00|14294.2|14292.7|14295.2|14292.7|14295.2|14293.7|14294.2|14292.6|2
1655839150000|2022-06-21 19:19:10|14295.1|14293.6|14295.2|14293.7|14295.2|14293.7|14294.2|14292.7|13
1655839170000|2022-06-21 19:19:30|14294.2|14292.7|14295.2|14292.7|14295.3|14293.7|14294.2|14292.7|8
1655839180000|2022-06-21 19:19:40|14295.1|14293.6|14295.2|14293.7|14295.2|14293.7|14295.1|14293.6|0
1655839240000|2022-06-21 19:20:40|14295.4|14293.9|14295.2|14293.7|14296.2|14294.7|14295.2|14293.7|7
1655839250000|2022-06-21 19:20:50|14294.2|14292.7|14294.2|14292.7|14295.2|14293.7|14294.2|14292.7|5
1655839260000|2022-06-21 19:21:00|14294.4|14292.9|14295.1|14293.6|14295.2|14293.7|14294.4|14292.9|3
1655839270000|2022-06-21 19:21:10|14295.2|14292.7|14294.2|14292.7|14295.2|14292.7|14294.2|14292.6|1
1655839280000|2022-06-21 19:21:20|||||||||1
1655839300000|2022-06-21 19:21:40|14294.3|14292.8|14295.2|14293.7|14295.2|14293.7|14294.3|14292.8|4
1655839310000|2022-06-21 19:21:50|14295.1|14293.6|14295.2|14292.7|14295.2|14293.6|14294.2|14292.6|9
1655839320000|2022-06-21 19:22:00|14294.3|14292.8|14295.2|14293.7|14295.2|14293.7|14294.2|14292.7|1
1655839350000|2022-06-21 19:22:30|||||||||1
1655839360000|2022-06-21 19:22:40|14296.2||14296.2||14296.2||14296.2||2
1655839370000|2022-06-21 19:22:50|14295.2|14293.6|14295.1|14293.6|14295.2|14293.6|14295.1|14293.6|2
1655839380000|2022-06-21 19:23:00|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|0
1655839430000|2022-06-21 19:23:50|14295.1|14293.6|14295.2|14292.7|14295.2|14293.6|14295.1|14292.7|0
1655839440000|2022-06-21 19:24:00|14295.1|14293.6|14295.2|14293.7|14295.2|14293.7|14295.1|14293.6|0
1655839460000|2022-06-21 19:24:20||14292.7||14293.7||14293.7||14292.7|0
1655839480000|2022-06-21 19:24:40||14292.7||14292.7||14292.7||14292.7|0
1655839490000|2022-06-21 19:24:50|14295.1|14293.7|14295.2|14293.7|14295.2|14293.7|14295.1|14293.6|5
1655839500000|2022-06-21 19:25:00|14294.2|14292.7|14295.2|14293.7|14295.2|14293.7|14294.2|14292.7|6
1655839510000|2022-06-21 19:25:10|||||||||1
1655839540000|2022-06-21 19:25:40|||||||||2
1655839580000|2022-06-21 19:26:20|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|13
1655839590000|2022-06-21 19:26:30|||||||||5
1655839610000|2022-06-21 19:26:50|||||||||2
1655839620000|2022-06-21 19:27:00|14296.3|14293.8|14296.2|14294.7|14296.3|14294.7|14295.3|14293.8|4
1655839650000|2022-06-21 19:27:30|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|4
1655839660000|2022-06-21 19:27:40|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|9
1655839710000|2022-06-21 19:28:30|14296|14293.7|14295.2|14293.7|14296.2|14294.7|14295.2|14293.7|16
1655839750000|2022-06-21 19:29:10||14292.7||14292.7||14292.7||14292.7|2
1655839760000|2022-06-21 19:29:20|14295.1|14293.7|14295.2|14293.7|14295.2|14293.7|14295.1|14293.6|3
1655839780000|2022-06-21 19:29:40|14295.1|14292.6|14295.2|14293.7|14295.2|14293.7|14294.2|14292.6|1
1655839800000|2022-06-21 19:30:00|14296.2|14293.6|14295.2|14293.7|14296.2|14293.7|14295.2|14293.6|2
1655839810000|2022-06-21 19:30:10|14296.2|14293.6|14295.2|14293.7|14296.2|14293.7|14295.2|14293.6|9
1655839860000|2022-06-21 19:31:00|14295.3|14293.8|14295.2|14293.7|14296.2|14294.7|14295.2|14293.7|4
1655839920000|2022-06-21 19:32:00|14294.3|14292.7|14294.2|14292.7|14294.3|14292.8|14294.1|14291.7|2
1655839960000|2022-06-21 19:32:40|||||||||1
1655839970000|2022-06-21 19:32:50|||||||||5
1655839980000|2022-06-21 19:33:00|14295.2|14293.7|14295.2|14292.7|14295.2|14293.7|14295.2|14292.7|8
1655839990000|2022-06-21 19:33:10|14294.2|14293.7|14294.2|14292.7|14294.2|14293.7|14294.2|14292.7|0
1655840010000|2022-06-21 19:33:30|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|5
1655840020000|2022-06-21 19:33:40|||||||||3
1655840030000|2022-06-21 19:33:50|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|1
1655840040000|2022-06-21 19:34:00|14293.2|14291.7|14293.2|14291.7|14293.2|14291.7|14293.2|14291.7|13
1655840050000|2022-06-21 19:34:10|14294.2|14292.7|14294.2|14291.7|14294.2|14292.7|14294.2|14291.7|9
1655840060000|2022-06-21 19:34:20||14292.7||14291.7||14292.7||14291.7|2
1655840070000|2022-06-21 19:34:30|14293.2||14294.2||14294.2||14293.2||0
1655840080000|2022-06-21 19:34:40|14293.2||14294.2||14294.2||14293.2||0
1655840090000|2022-06-21 19:34:50|14293.2||14293.2||14293.2||14293.2||0
1655840100000|2022-06-21 19:35:00|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|14294.1|14291.7|2
1655840110000|2022-06-21 19:35:10|14294.1|14292.6|14294.2|14292.7|14294.2|14292.7|14294.1|14292.6|8
1655840130000|2022-06-21 19:35:30|14293.2|14291.7|14293.2|14291.7|14293.2|14291.7|14293.2|14291.7|13
1655840140000|2022-06-21 19:35:40|14294.2|14292.7|14294.2|14291.7|14294.3|14292.7|14294.2|14291.7|0
1655840150000|2022-06-21 19:35:50|14293.3|14291.8|14293.2|14291.7|14293.3|14291.8|14293.2|14291.7|0
1655840160000|2022-06-21 19:36:00|||||||||25
1655840180000|2022-06-21 19:36:20|14294.2||14293.2||14294.2||14293.2||8
1655840190000|2022-06-21 19:36:30|14292.3|14290.8|14293.2|14291.7|14293.2|14291.7|14292.3|14290.8|7
1655840210000|2022-06-21 19:36:50|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|14293.2|14291.6|12
1655840230000|2022-06-21 19:37:10|||||||||1
1655840250000|2022-06-21 19:37:30|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|6
1655840260000|2022-06-21 19:37:40|||||||||1
1655840280000|2022-06-21 19:38:00|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|2
1655840390000|2022-06-21 19:39:50|||||||||8
1655840410000|2022-06-21 19:40:10|14294.1|14291.7|14294.1|14292.6|14294.1|14292.6|14294.1|14291.7|3
1655840430000|2022-06-21 19:40:30|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|1
1655840450000|2022-06-21 19:40:50|||||||||1
1655840510000|2022-06-21 19:41:50|14293.2|14291.7|14294.2|14292.7|14294.2|14292.7|14293.2|14291.7|4
1655840530000|2022-06-21 19:42:10|14294.1|14292.6|14293.2|14291.7|14294.2|14292.6|14293.2|14291.7|3
1655840550000|2022-06-21 19:42:30|14292.2|14290.7|14293.2|14291.7|14293.2|14291.7|14292.2|14290.7|18
1655840560000|2022-06-21 19:42:40|14293.1|14291.6|14292.2|14290.7|14293.2|14291.7|14292.2|14290.7|4
1655840580000|2022-06-21 19:43:00|||||||||2
1655840620000|2022-06-21 19:43:40|14293.2|14291.7|14293.2|14291.7|14293.2|14291.7|14293.2|14291.7|17
1655840630000|2022-06-21 19:43:50|||||||||4
1655840640000|2022-06-21 19:44:00|||||||||1
1655840660000|2022-06-21 19:44:20|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|14294.2|14292.7|6
1655840670000|2022-06-21 19:44:30|14295.2|14293.7|14295.2|14293.7|14296.2|14293.7|14295.1|14292.7|8
1655840700000|2022-06-21 19:45:00|||||||||1
1655840710000|2022-06-21 19:45:10||14292.7||14292.7||14292.7||14292.7|7
1655840720000|2022-06-21 19:45:20|14294.2||14294.2||14295.2||14294.2||2
1655840730000|2022-06-21 19:45:30|||||||||1
1655840760000|2022-06-21 19:46:00|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|14295.2|14293.7|3
1655840770000|2022-06-21 19:46:10|14294.2|14292.7|14295.2|14292.7|14295.2|14293.7|14294.2|14292.7|10
1655840780000|2022-06-21 19:46:20||14293.7||14293.7||14293.7||14293.7|0
1655840790000|2022-06-21 19:46:30|||||||||1
1655840800000|2022-06-21 19:46:40|14296.2||14296.2||14296.2||14296.2||2
1655840810000|2022-06-21 19:46:50|14295.2||14295.2||14295.2||14295.2||0
1655840820000|2022-06-21 19:47:00|||||||||1
1655840840000|2022-06-21 19:47:20|14295.1|14293.6|14295.2|14293.7|14295.2|14293.7|14295.1|14293.6|10
1655840870000|2022-06-21 19:47:50|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|4
1655840900000|2022-06-21 19:48:20|||||||||1
1655840910000|2022-06-21 19:48:30|14297.1|14294.6|14297.2|14294.7|14297.2|14294.7|14297.1|14294.6|3
1655840920000|2022-06-21 19:48:40|||||||||1
1655840930000|2022-06-21 19:48:50|||||||||2
1655840940000|2022-06-21 19:49:00||14295.7||14294.7||14295.7||14294.7|6
1655840950000|2022-06-21 19:49:10|14296.2||14296.2||14296.2||14296.2||0
1655840960000|2022-06-21 19:49:20|14297.2||14296.2||14297.2||14296.2||1
1655840970000|2022-06-21 19:49:30|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|1
1655840980000|2022-06-21 19:49:40|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|14296.2|14294.7|1
1655841020000|2022-06-21 19:50:20|14296.3|14294.8|14297.2|14295.7|14297.2|14295.7|14296.3|14294.8|3
1655841030000|2022-06-21 19:50:30|||||||||1
1655841050000|2022-06-21 19:50:50|14298.2|14296.6|14297.2|14295.7|14298.2|14296.7|14297.2|14295.7|17
1655841060000|2022-06-21 19:51:00|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|14298.2|14296.7|7
1655841070000|2022-06-21 19:51:10|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|14297.2|14295.7|16
1655841080000|2022-06-21 19:51:20|14298.2|14296.6|14298.2|14296.7|14298.2|14296.7|14298.1|14296.6|3
1655841090000|2022-06-21 19:51:30|14298.1|14295.7|14298.1|14295.6|14298.1|14295.7|14298.1|14295.6|5
1655841100000|2022-06-21 19:51:40||14296.6||14296.6||14296.6||14296.6|5
1655841120000|2022-06-21 19:52:00||14295.6||14295.6||14296.6||14295.6|7
1655841130000|2022-06-21 19:52:10|14297.2|14295.7|14297.1|14295.6|14297.2|14295.7|14297.1|14295.6|0
1655841140000|2022-06-21 19:52:20|14297|14295.5|14297.1|14295.6|14297.1|14295.6|14297|14294.6|8
1655841150000|2022-06-21 19:52:30|14296.1|14294.6|14296.1|14294.6|14296.1|14294.6|14296.1|14294.6|4
1655841160000|2022-06-21 19:52:40|||||||||5
1655841170000|2022-06-21 19:52:50|||||||||5
1655841190000|2022-06-21 19:53:10|||||||||5
1655841200000|2022-06-21 19:53:20|14295.2|14293.6|14295.2|14293.7|14295.2|14293.7|14295.2|14293.6|24
1655841210000|2022-06-21 19:53:30|14295.1|14293.6|14296.1|14294.6|14296.1|14294.6|14295.1|14293.6|6
1655841230000|2022-06-21 19:53:50|||||||||6
1655841240000|2022-06-21 19:54:00|14295.1|14293.6|14296.1|14293.6|14296.1|14294.6|14295.1|14293.6|15
1655841250000|2022-06-21 19:54:10||14294.6||14294.6||14294.6||14294.6|4
1655841260000|2022-06-21 19:54:20||14293.6||14293.6||14293.6||14293.6|10
1655841270000|2022-06-21 19:54:30||14294.6||14294.6||14294.6||14294.6|2
1655841280000|2022-06-21 19:54:40|14296.2|14293.6|14296.1|14294.6|14296.2|14294.6|14296.1|14293.6|7
1655841290000|2022-06-21 19:54:50|||||||||4
1655841300000|2022-06-21 19:55:00||14293.6||14293.6||14293.6||14293.6|7
1655841320000|2022-06-21 19:55:20|14295.2|14293.7|14296.1|14293.6|14296.1|14293.7|14295.1|14293.6|9
1655841330000|2022-06-21 19:55:30|14295.2|14293.7|14296.1|14293.6|14296.2|14294.6|14295.2|14293.2|6
1655841340000|2022-06-21 19:55:40||14294.6||14294.6||14294.6||14294.6|0
1655841350000|2022-06-21 19:55:50|||||||||6
1655841360000|2022-06-21 19:56:00|14297.1|14295.6|14297.1|14295.6|14297.1|14295.6|14297.1|14295.6|31
1655841370000|2022-06-21 19:56:10|14298.1|14296.6|14298.1|14296.6|14298.1|14296.6|14298.1|14296.6|37
1655841380000|2022-06-21 19:56:20|||||||||4
1655841390000|2022-06-21 19:56:30|14299.1|14297.6|14299.1|14297.6|14299.1|14297.6|14299.1|14297.6|15
1655841400000|2022-06-21 19:56:40||14296.6||14296.6||14296.6||14296.6|21
1655841420000|2022-06-21 19:57:00|14298.1||14298.1||14299.1||14298.1||6
1655841430000|2022-06-21 19:57:10|14299.1||14299.1||14299.1||14299.1||3
1655841440000|2022-06-21 19:57:20|14298.1|14296.1|14299.1|14296.6|14299.1|14296.7|14298.1|14296.1|7
1655841460000|2022-06-21 19:57:40||14297.6||14297.6||14297.6||14297.6|6
1655841470000|2022-06-21 19:57:50|14300.1||14300.1||14300.1||14300.1||26
1655841480000|2022-06-21 19:58:00|14299.2|14297.7|14301.1|14299.6|14301.1|14299.6|14299.2|14297.6|20
1655841490000|2022-06-21 19:58:10|14301.2|14299.7|14302.1|14299.6|14302.1|14299.7|14301.1|14298.6|68
1655841500000|2022-06-21 19:58:20|14301.1||14301.1||14301.1||14301.1||0
1655841510000|2022-06-21 19:58:30|||||||||5
1655841520000|2022-06-21 19:58:40|14301.4|14299.9|14303.1|14301.6|14303.1|14301.6|14301.4|14299.9|29
1655841530000|2022-06-21 19:58:50|||||||||10
1655841540000|2022-06-21 19:59:00|||||||||19
1655841560000|2022-06-21 19:59:20|||||||||14
1655841570000|2022-06-21 19:59:30|14304.1||14304.1||14304.1||14304.1||6
1655841580000|2022-06-21 19:59:40|14304.6|14302.6|14304.1|14302.6|14304.6|14302.6|14304.1|14301.6|9
1655841590000|2022-06-21 19:59:50|14303.2|14301.6|14303.1|14301.6|14304.1|14301.7|14303.1|14301.6|0
1655877900000|2022-06-22 06:05:00|14343.7|14342.2|14344.7|14343.2|14346.8|14345.2|14343.7|14342.2|43
1655877910000|2022-06-22 06:05:10|14345.7|14344.2|14345.7|14344.2|14345.7|14344.2|14344.7|14344.2|18
1655877920000|2022-06-22 06:05:20|14345.6|14344.1|14344.7|14342.2|14345.6|14344.1|14344.7|14342.2|23
1655877930000|2022-06-22 06:05:30|14345.7|14343.2|14344.7|14343.2|14345.7|14343.3|14343.7|14342.2|24
1655877940000|2022-06-22 06:05:40|14343.7|14341.2|14342.7|14341.2|14343.7|14341.2|14342.7|14341.2|24
1655877950000|2022-06-22 06:05:50|14342.6|14341.1|14342.7|14341.2|14343.7|14341.2|14342.6|14341.1|31
1655877960000|2022-06-22 06:06:00|14341.7|14340.2|14342.7|14341.2|14342.7|14341.2|14341.7|14340.2|14
1655877970000|2022-06-22 06:06:10|14343.7|14341.3|14340.7|14339.2|14343.7|14341.3|14340.7|14339.2|70
1655877980000|2022-06-22 06:06:20|14339.7|14338.2|14336.7|14335.2|14339.7|14338.2|14336.7|14335.1|38
1655877990000|2022-06-22 06:06:30|14335.7|14334.2|14336.7|14335.2|14336.7|14335.2|14335.7|14334.2|18
1655878000000|2022-06-22 06:06:40|14337.7|14336.2|14338.7|14337.2|14338.7|14337.2|14336.7|14335.2|76
1655878010000|2022-06-22 06:06:50|14339.7|14338.2|14339.7|14338.2|14340.7|14339.2|14339.7|14338.2|40
1655878020000|2022-06-22 06:07:00|14341.7|14340.2|14341.6|14340.1|14342.7|14341.2|14341.6|14339.2|87
1655878030000|2022-06-22 06:07:10|14341.7|14340.2|14343.7|14341.2|14343.7|14341.2|14341.7|14340.2|20
1655878040000|2022-06-22 06:07:20|14343.6|14342.1|14346.7|14345.2|14346.7|14345.2|14343.6|14342.1|34
1655878050000|2022-06-22 06:07:30|14346.8|14345.3|14349.7|14348.2|14351.7|14349.2|14346.8|14345.3|85
1655878060000|2022-06-22 06:07:40|14350.7|14348.3|14347.7|14346.2|14351.7|14349.2|14346.7|14345.2|106
1655878070000|2022-06-22 06:07:50|14348.7|14347.2|14353.7|14351.2|14353.7|14352.2|14348.7|14347.2|140
1655878080000|2022-06-22 06:08:00|14352.7|14352.2|14352.7|14351.2|14353.7|14352.2|14351.7|14350.2|30
1655878090000|2022-06-22 06:08:10|14353.7|14352.2|14354.7|14353.2|14354.7|14353.2|14353.7|14352.1|105
1655878100000|2022-06-22 06:08:20|14355.7|14354.2|14355.7|14353.2|14355.8|14354.2|14354.7|14353.2|69
1655878110000|2022-06-22 06:08:30|14354.7|14354.2|14355.7|14353.2|14355.7|14354.2|14354.7|14353.2|24
1655878120000|2022-06-22 06:08:40|14354.8|14353.3|14353.7|14352.2|14355.7|14354.2|14353.7|14352.2|78
1655878130000|2022-06-22 06:08:50|14354.7|14353.2|14353.8|14352.3|14354.7|14353.2|14353.8|14352.2|22
1655878140000|2022-06-22 06:09:00|14353.7|14352.2|14353.7|14352.2|14354.7|14352.2|14352.7|14351.2|44
1655878150000|2022-06-22 06:09:10|14354.7|14353.2|14352.7|14351.2|14354.7|14353.2|14352.7|14351.2|13
1655878160000|2022-06-22 06:09:20|14352.5|14351|14351.7|14350.2|14352.5|14351|14351.6|14350.1|81
1655878170000|2022-06-22 06:09:30|14350.7|14349.2|14350.7|14349.2|14350.7|14349.2|14350.7|14349.2|5
1655878180000|2022-06-22 06:09:40|14351.6|14350.1|14351.7|14350.2|14351.7|14350.2|14351.6|14350.1|48
1655878190000|2022-06-22 06:09:50|14350.9|14349.4|14351.7|14349.2|14351.7|14350.2|14350.9|14349.2|54
1655878200000|2022-06-22 06:10:00|14352.6|14351.1|14354.7|14353.2|14354.7|14353.2|14352.6|14351.1|224
1655878210000|2022-06-22 06:10:10|14353.7|14352.2|14350.7|14349.2|14353.7|14352.2|14350.7|14349.2|46
1655878220000|2022-06-22 06:10:20||14348.2||14348.2||14348.2||14348.2|6
1655878230000|2022-06-22 06:10:30|14351.7|14349.2|14351.7|14350.2|14351.7|14350.2|14350.7|14349.1|29
1655878240000|2022-06-22 06:10:40|14351.4|14349.9|14350.7|14349.2|14351.7|14349.9|14350.7|14349.1|67
1655878250000|2022-06-22 06:10:50|14351.7|14350.2|14351.7|14350.2|14351.7|14350.2|14351.7|14350.2|2
1655878260000|2022-06-22 06:11:00|14352.7|14350.3|14351.7|14350.2|14352.7|14350.3|14350.7|14349.2|71
1655878270000|2022-06-22 06:11:10|14350.7|14349.2|14350.7|14349.2|14351.7|14350.2|14350.7|14349.2|24
1655878280000|2022-06-22 06:11:20|14351.7|14350.2|14351.7|14350.2|14351.7|14350.2|14351.7|14350.2|10
1655878290000|2022-06-22 06:11:30|||||||||1
1655878300000|2022-06-22 06:11:40|14352.7|14351.2|14351.7|14349.2|14352.7|14351.2|14350.7|14349.2|47
1655878310000|2022-06-22 06:11:50|14350.8|14349.3|14348.7|14347.2|14350.8|14349.3|14348.7|14347.2|14
1655878320000|2022-06-22 06:12:00|14347.9|14346.4|14346.7|14345.2|14347.9|14346.4|14346.7|14345.1|67
1655878330000|2022-06-22 06:12:10|14348.4|14346.9|14349.7|14348.2|14349.7|14348.2|14348.4|14346.9|18
1655878340000|2022-06-22 06:12:20|14348.7|14347.2|14349.7|14348.2|14349.7|14348.2|14348.7|14347.2|67
1655878350000|2022-06-22 06:12:30|14350.7|14349.2|14351.7|14349.2|14353.7|14351.3|14350.7|14349.2|141
1655878360000|2022-06-22 06:12:40|14350.7|14350.2|14351.7|14350.2|14352.8|14351.2|14350.7|14350.2|54
1655878370000|2022-06-22 06:12:50|14350.7|14349.2|14349.7|14348.2|14350.7|14349.2|14349.6|14347.2|8
1655878380000|2022-06-22 06:13:00|14348.8|14347.2|14348.7|14347.2|14348.8|14347.3|14347.7|14346.2|13
1655878390000|2022-06-22 06:13:10|14347.7|14346.2|14347.7|14346.2|14347.7|14346.2|14347.7|14346.2|3
1655878400000|2022-06-22 06:13:20|||||||||15
1655878410000|2022-06-22 06:13:30|14346.7|14345.2|14345.7|14344.2|14346.7|14345.2|14345.7|14344.2|28
1655878420000|2022-06-22 06:13:40|14346.8|14344.3|14346.7|14345.2|14346.8|14345.2|14346.7|14344.3|2
1655878430000|2022-06-22 06:13:50|14347.7|14346.2|14346.7|14345.2|14347.7|14346.2|14346.7|14345.2|44
1655878440000|2022-06-22 06:14:00|14345.7|14344.2|14344.7|14343.2|14345.7|14344.2|14342.7|14341.2|54
1655878450000|2022-06-22 06:14:10|14345.7|14344|14346.7|14345.2|14347.7|14346.2|14344.7|14344|56
1655878460000|2022-06-22 06:14:20|14347.7|14345.3|14348.7|14347.2|14348.7|14347.2|14346.7|14345.2|86
1655878470000|2022-06-22 06:14:30|14347.7|14346.2|14346.7|14345.2|14347.7|14346.2|14345.7|14344.1|60
1655878480000|2022-06-22 06:14:40|14345.7|14344.2|14348.7|14347.2|14349.8|14347.3|14345.7|14344.2|117
1655878490000|2022-06-22 06:14:50|14347.7|14346.2|14348.7|14347.2|14348.7|14347.2|14347.7|14346.2|8
1655878500000|2022-06-22 06:15:00|14347.7|14346.2|14348.6|14346.1|14348.7|14347.2|14347.7|14346.1|20
1655878510000|2022-06-22 06:15:10|14348.7|14346.2|14346.7|14345.2|14348.7|14346.2|14346.7|14345.1|22
1655878520000|2022-06-22 06:15:20|14347.7|14346.2|14347.7|14345.2|14347.7|14346.2|14347.7|14345.2|10
1655878530000|2022-06-22 06:15:30|14347.6|14346.1|14347.7|14346.2|14347.7|14346.2|14347.6|14345.2|5
1655878540000|2022-06-22 06:15:40|14347.9|14346.4|14351.7|14350.2|14352.7|14350.3|14347.9|14346.4|105
1655878550000|2022-06-22 06:15:50|14352.7|14350.3|14353.7|14352.2|14353.7|14352.2|14352.7|14350.3|40
1655878560000|2022-06-22 06:16:00|14354.6|14352.1|14352.7|14351.2|14354.7|14353.2|14352.7|14351.2|44
1655878570000|2022-06-22 06:16:10|14353.7|14351.3|14355.7|14353.2|14355.7|14354.2|14353.7|14351.3|33
1655878580000|2022-06-22 06:16:20|14355.6|14353.1|14355.7|14354.2|14356.7|14355.2|14354.7|14353.1|76
1655878590000|2022-06-22 06:16:30|14355.6|14354.1|14354.7|14353.2|14355.7|14354.1|14354.6|14353.1|13
1655878600000|2022-06-22 06:16:40|14353.8|14352.2|14353.7|14352.2|14353.8|14353.2|14353.7|14352.2|18
1655878610000|2022-06-22 06:16:50|14352.7|14351.2|14352.7|14350.2|14352.7|14351.2|14351.8|14350.2|21
1655878620000|2022-06-22 06:17:00|14351.7|14349.2|14350.7|14349.2|14351.7|14350.2|14350.7|14349.2|38
1655878630000|2022-06-22 06:17:10|14349.9|14348.4|14347.7|14346.2|14349.9|14348.4|14347.7|14346.2|31
1655878640000|2022-06-22 06:17:20|14348.7|14347.2|14349.7|14348.2|14349.7|14348.2|14347.7|14346.2|26
1655878650000|2022-06-22 06:17:30|14349.6|14348.1|14347.7|14346.2|14349.7|14348.2|14347.7|14346.2|3
1655878660000|2022-06-22 06:17:40|14347.6|14345.1|14345.8|14344.3|14348.7|14346.2|14345.8|14344.2|33
1655878670000|2022-06-22 06:17:50|14345.7|14344.2|14346.7|14345.2|14346.7|14345.2|14345.7|14344.2|3
1655878680000|2022-06-22 06:18:00|14347.6|14345.1|14348.7|14347.2|14348.7|14347.2|14347.6|14345.1|64
1655878690000|2022-06-22 06:18:10|14349.7|14348.2|14348.7|14347.2|14349.7|14348.2|14348.7|14346.2|52
1655878700000|2022-06-22 06:18:20|14347.7|14346.2|14347.7|14346.2|14347.7|14346.2|14347.7|14346.2|9
1655878710000|2022-06-22 06:18:30|14346.7|14345.2|14346.7|14345.2|14346.7|14345.2|14345.7|14344.2|95
1655878720000|2022-06-22 06:18:40|14345.7|14344.2|14345.7|14344.2|14346.7|14345.2|14345.7|14344.2|146
1655878730000|2022-06-22 06:18:50|14346.5|14345|14347.7|14346.2|14347.7|14346.2|14346.5|14344.1|52
1655878740000|2022-06-22 06:19:00|14348.7|14347.2|14349.7|14348.2|14349.7|14348.2|14348.7|14347.2|69
1655878750000|2022-06-22 06:19:10|14348.7|14347.2|14348.7|14347.2|14349.7|14348.2|14348.7|14347.1|9
1655878760000|2022-06-22 06:19:20|14347.7|14346.2|14346.7|14345.2|14347.7|14346.2|14346.7|14345.2|9
1655878770000|2022-06-22 06:19:30|14345.7|14344.2|14346.7|14345.2|14346.7|14345.2|14345.7|14344.2|30
1655878780000|2022-06-22 06:19:40|14346.8|14345.3|14346.7|14345.2|14347.7|14346.2|14346.7|14345.2|47
1655878790000|2022-06-22 06:19:50|14347.7|14346.2|14348.7|14347.2|14348.7|14347.2|14346.7|14345.2|59
1655878800000|2022-06-22 06:20:00|14349.7|14348.2|14351.7|14350.2|14351.7|14350.2|14349.7|14348.2|132
1655878810000|2022-06-22 06:20:10|14353.7|14352.2|14353.8|14352.3|14354.7|14353.2|14352.7|14351.2|29
1655878820000|2022-06-22 06:20:20|14353.7|14352.2|14354.8|14352.3|14354.8|14353.2|14353.6|14351.2|96
1655878830000|2022-06-22 06:20:30|14354.7|14352.2|14353.7|14352.2|14354.7|14352.2|14353.7|14351.2|2
1655878840000|2022-06-22 06:20:40|14354.7|14353.2|14354.7|14352.2|14354.8|14353.2|14353.7|14352.2|45
1655878850000|2022-06-22 06:20:50|14353.8|14352.3|14354.7|14352.2|14354.7|14353.2|14353.7|14352.2|8
1655878860000|2022-06-22 06:21:00|14353.7|14353.2|14351.7|14350.2|14354.7|14353.2|14351.7|14350.2|123
1655878870000|2022-06-22 06:21:10|14352.7|14351.1|14350.7|14349.2|14352.7|14351.2|14350.7|14349.1|18
1655878880000|2022-06-22 06:21:20|14350.6|14348.2|14352.7|14351.2|14352.7|14351.2|14350.6|14348.2|205
1655878890000|2022-06-22 06:21:30|14351.8|14350.3|14352.7|14351.2|14352.8|14351.2|14351.7|14350.2|128
1655878900000|2022-06-22 06:21:40|14352.6|14351.1|14352.7|14351.2|14352.7|14351.2|14352.6|14350.2|6
1655878910000|2022-06-22 06:21:50|14352.6|14350.2|14352.7|14351.2|14352.8|14351.2|14352.6|14350.2|8
1655878920000|2022-06-22 06:22:00|14351.7|14350.2|14354.7|14353.2|14354.7|14353.2|14351.7|14350.2|45
1655878930000|2022-06-22 06:22:10|14355.5|14354|14355.7|14354.2|14355.7|14354.2|14355.5|14354|11
1655878940000|2022-06-22 06:22:20|14356.7|14355.2|14356.7|14355.2|14356.7|14355.2|14355.7|14354.2|66
1655878950000|2022-06-22 06:22:30|14355.7|14354.2|14353.7|14352.2|14355.7|14354.2|14353.7|14352.2|201
1655878960000|2022-06-22 06:22:40|14354.7|14353.2|14354.7|14353.2|14354.7|14353.2|14354.7|14353.2|54
1655878970000|2022-06-22 06:22:50|14354.8|14352.3|14353.8|14352.3|14354.8|14353.2|14353.8|14352.2|55
1655878980000|2022-06-22 06:23:00|14353.7|14352.2|14352.7|14351.2|14353.8|14352.2|14352.7|14351.1|28
1655878990000|2022-06-22 06:23:10|14354.7|14353.2|14352.7|14351.2|14354.8|14353.2|14352.7|14351.2|29
1655879000000|2022-06-22 06:23:20|||||||||43
1655879010000|2022-06-22 06:23:30|14351.7|14350.2|14351.7|14350.2|14351.7|14350.2|14350.7|14349.2|96
1655879020000|2022-06-22 06:23:40|14350.7|14349.2|14350.7|14348.2|14351.7|14350.2|14350.7|14348.2|85
1655879030000|2022-06-22 06:23:50|14351.7|14349.2|14351.7|14349.2|14351.7|14350.2|14351.7|14349.2|43
1655879040000|2022-06-22 06:24:00|14351.6|14350.1|14351.7|14350.2|14352.7|14351.2|14351.6|14349.2|119
1655879050000|2022-06-22 06:24:10|14353.7|14352.2|14354.7|14353.2|14354.7|14353.2|14353.6|14351.2|161
1655879060000|2022-06-22 06:24:20|14356.7|14354.2|14356.7|14354.2|14356.7|14354.2|14356.7|14354.2|16
1655879070000|2022-06-22 06:24:30|14356.6|14355.1|14357.7|14356.2|14357.7|14356.2|14356.6|14354.2|32
1655879080000|2022-06-22 06:24:40|14358.7|14357.2|14357.7|14356.2|14358.7|14357.2|14357.7|14356.2|33
1655879090000|2022-06-22 06:24:50|14356.8|14355.3|14357.7|14356.2|14357.8|14356.2|14356.7|14355.2|38
1655879100000|2022-06-22 06:25:00|14358.7|14357.2|14357.7|14356.2|14358.7|14357.2|14357.7|14355.2|98
1655879110000|2022-06-22 06:25:10|||||||||10
1655879120000|2022-06-22 06:25:20|14358.7|14357.2|14358.7|14356.2|14358.7|14357.2|14357.7|14356.2|53
1655879130000|2022-06-22 06:25:30|14358.6|14356.1|14358.7|14356.2|14358.7|14356.2|14356.7|14355.2|27
1655879140000|2022-06-22 06:25:40|14357.7|14358|14358.7|14356.2|14359.7|14358.2|14357.7|14356.1|90
1655879150000|2022-06-22 06:25:50|14357.8|14357.2|14357.7|14356.2|14357.8|14357.2|14357.7|14356.2|1
1655879160000|2022-06-22 06:26:00|14358.7|14357.2|14358.7|14357.2|14359.7|14358.2|14358.7|14357.2|27
1655879170000|2022-06-22 06:26:10|14358.8|14357.3|14360.7|14359.2|14361.7|14360.2|14358.8|14357.3|28
1655879180000|2022-06-22 06:26:20|14361.7|14360.2|14362.7|14361.2|14362.7|14361.2|14361.7|14360.2|122
1655879190000|2022-06-22 06:26:30|14361.7|14360.2|14360.7|14359.2|14361.8|14360.2|14360.7|14359.2|25
1655879200000|2022-06-22 06:26:40|14360.8|14359.3|14359.8|14357.3|14361.7|14360.2|14359.7|14357.3|156
1655879210000|2022-06-22 06:26:50|14359.7|14357.2|14361.7|14360.2|14361.7|14360.2|14359.7|14357.2|162
1655879220000|2022-06-22 06:27:00|||||||||6
1655879230000|2022-06-22 06:27:10|14360.7|14359.2|14361.7|14360.2|14361.7|14360.2|14360.7|14359.2|23
1655879240000|2022-06-22 06:27:20|14361.8|14359.3|14362.7|14360.2|14362.7|14360.2|14361.6|14359.2|26
1655879250000|2022-06-22 06:27:30|14361.7|14359.2|14361.7|14360.2|14361.7|14360.2|14361.7|14359.2|14
1655879260000|2022-06-22 06:27:40|14362.7|14361.2|14361.7|14360.2|14362.7|14361.2|14361.7|14360.2|44
1655879270000|2022-06-22 06:27:50|14362.5|14361|14364.7|14363.2|14364.7|14363.2|14362.5|14361|286
1655879280000|2022-06-22 06:28:00|14365.7|14364.2|14364.7|14363.2|14365.7|14364.2|14363.7|14362.2|122
1655879290000|2022-06-22 06:28:10|14363.7|14362.2|14365.7|14364.2|14365.7|14364.2|14363.7|14362.2|126
1655879300000|2022-06-22 06:28:20|14365.6|14363.1|14364.8|14363.3|14365.7|14364.2|14364.8|14363.1|38
1655879310000|2022-06-22 06:28:30|14364.7|14363.2|14364.7|14363.2|14366.7|14365.2|14364.7|14363.2|90
1655879320000|2022-06-22 06:28:40|14363.8|14362.3|14365.7|14364.2|14365.7|14364.2|14363.7|14362.2|106
1655879330000|2022-06-22 06:28:50|14367.7|14366.2|14363.7|14362.2|14367.7|14366.2|14363.7|14361.2|96
1655879340000|2022-06-22 06:29:00|14362.7|14361.2|14362.7|14361.2|14363.7|14362.2|14362.7|14361.2|22
1655879350000|2022-06-22 06:29:10|14361.7|14360.2|14363.7|14362.2|14363.7|14362.2|14361.7|14360.2|23
1655879360000|2022-06-22 06:29:20|14362.7|14361.2|14363.7|14362.2|14363.7|14362.2|14362.7|14361.1|122
1655879370000|2022-06-22 06:29:30|14363.8|14361.2|14360.7|14359.2|14363.8|14362.2|14360.7|14359.2|20
1655879380000|2022-06-22 06:29:40|14358.7|14357.2|14360.7|14358.2|14360.7|14359.2|14358.7|14357.2|49
1655879390000|2022-06-22 06:29:50|14359.7|14357.2|14358.7|14357.2|14359.7|14357.2|14358.7|14356.2|27
1655879400000|2022-06-22 06:30:00|14359.7|14358.2|14363.7|14362.2|14363.7|14362.2|14359.7|14358.2|134
1655879410000|2022-06-22 06:30:10|14362.7|14361.2|14363.7|14362.2|14363.7|14362.2|14361.7|14360.2|52
1655879420000|2022-06-22 06:30:20|14363.6|14362.1|14362.7|14361.2|14364.7|14363.2|14362.7|14361.1|156
1655879430000|2022-06-22 06:30:30|14361.7|14360.2|14360.7|14359.2|14361.7|14360.2|14360.7|14359.2|41
1655879440000|2022-06-22 06:30:40|14361.7|14360.2|14361.7|14360.2|14361.7|14360.2|14361.7|14360.2|36
1655879450000|2022-06-22 06:30:50|14362.6|14360.1|14363.7|14362.2|14364.7|14363.2|14362.6|14360.1|154
1655879460000|2022-06-22 06:31:00|14363.6|14362.1|14361.7|14360.2|14363.7|14362.2|14361.6|14359.2|75
1655879470000|2022-06-22 06:31:10|14360.7|14359.2|14359.7|14358.2|14360.7|14359.2|14359.7|14358.1|5
1655879480000|2022-06-22 06:31:20|14358.7|14357.2|14357.7|14356.2|14359.7|14358.2|14357.7|14356.2|43
1655879490000|2022-06-22 06:31:30|14357.5|14356|14355.7|14353.2|14357.7|14356|14354.7|14353.1|71
1655879500000|2022-06-22 06:31:40|14354.7|14352.2|14355.7|14354.2|14355.7|14354.2|14354.7|14352.2|146
1655879510000|2022-06-22 06:31:50|14354.7|14353.2|14353.7|14352.2|14354.7|14353.2|14353.7|14352.2|100
1655879520000|2022-06-22 06:32:00|14352.7|14351.2|14351.7|14350.2|14352.7|14351.2|14350.8|14349.3|121
1655879530000|2022-06-22 06:32:10|14352.7|14351.2|14354.7|14352.2|14354.7|14353.2|14352.7|14351.1|119
1655879540000|2022-06-22 06:32:20|14354.6|14353.1|14355.6|14354.1|14355.7|14354.2|14354.6|14352.2|117
1655879550000|2022-06-22 06:32:30|14355.7|14354.2|14354.7|14353.2|14356.7|14354.2|14354.7|14353.2|118
1655879560000|2022-06-22 06:32:40|14353.7|14352.2|14354.7|14353.2|14354.7|14353.2|14353.7|14352.2|30
1655879570000|2022-06-22 06:32:50|14355.7|14354.2|14355.7|14354.2|14355.7|14354.2|14355.7|14354.2|21
1655879580000|2022-06-22 06:33:00|14354.8|14353.3|14355.7|14354.2|14355.7|14354.2|14354.7|14353.2|5
1655879590000|2022-06-22 06:33:10|14354.7|14353.2|14354.7|14353.2|14355.7|14354.2|14353.7|14352.2|33
1655879600000|2022-06-22 06:33:20|14353.7|14352.2|14354.7|14353.2|14354.7|14353.2|14353.7|14352.2|42
1655879610000|2022-06-22 06:33:30|14353.7|14352.2|14354.7|14353.2|14354.7|14353.2|14353.7|14352.2|2
1655879620000|2022-06-22 06:33:40|14355.7|14354.2|14355.7|14354.2|14355.7|14354.2|14355.2|14353.2|57
1655879630000|2022-06-22 06:33:50|14354.7|14353.2|14356.7|14355.2|14356.7|14355.2|14354.7|14353.2|59
1655879640000|2022-06-22 06:34:00|14357.7|14356.2|14357.7|14356.2|14357.7|14356.2|14356.7|14355.2|22
1655879650000|2022-06-22 06:34:10|14357.5|14356|14356.7|14355.2|14357.7|14356.2|14355.7|14354.2|46
1655879660000|2022-06-22 06:34:20|14355.7|14354.2|14358.7|14357.2|14358.7|14357.2|14355.7|14354.2|116
1655879670000|2022-06-22 06:34:30|14358.8|14357.3|14360.7|14359.2|14360.7|14359.2|14358.8|14357.3|82
1655879680000|2022-06-22 06:34:40|14361.7|14360.2|14360.7|14359.2|14361.7|14360.2|14359.7|14358.2|52
1655879700000|2022-06-22 06:35:00|14359.8|14358.3|14359.7|14358.2|14360.7|14359.2|14359.7|14358.1|118
1655879710000|2022-06-22 06:35:10|14358.7|14357.2|14360.7|14359.2|14360.7|14359.2|14358.7|14357.2|65
1655879720000|2022-06-22 06:35:20|14359.8|14358.3|14360.7|14359.2|14360.7|14359.2|14359.7|14358.2|131
1655879730000|2022-06-22 06:35:30|||||||||10
1655879740000|2022-06-22 06:35:40|14359.7|14358.2|14360.7|14359.2|14360.7|14359.2|14359.7|14358.2|146
1655879750000|2022-06-22 06:35:50|14362.7|14361.2|14363.7|14362.2|14364.7|14363.2|14362.7|14361.2|75
1655879760000|2022-06-22 06:36:00|14364.7|14363.2|14364.7|14363.2|14365.7|14364.2|14363.7|14362.2|132
1655879770000|2022-06-22 06:36:10|14364.6|14362.2|14364.7|14363.2|14364.7|14363.2|14363.7|14362.2|116
1655879780000|2022-06-22 06:36:20|14364.8|14363.3|14365.7|14364.2|14365.7|14364.2|14364.7|14363.2|2
1655879790000|2022-06-22 06:36:30|14364.7|14363.2|14364.7|14363.2|14364.7|14363.2|14364.6|14362.2|22
1655879800000|2022-06-22 06:36:40|14364.5|14363|14362.7|14361.2|14364.5|14363|14362.7|14361.2|5
1655879810000|2022-06-22 06:36:50|14361.8|14360.3|14358.7|14357.2|14361.8|14360.3|14358.7|14357.2|40
1655879820000|2022-06-22 06:37:00|14359.7|14356.2|14359.7|14357.2|14359.7|14358.2|14359.5|14356.2|68
1655879830000|2022-06-22 06:37:10|14358.7|14356.2|14357.7|14356.2|14358.7|14356.2|14357.7|14356.2|26
1655879840000|2022-06-22 06:37:20|14358.7|14357.2|14358.7|14357.2|14358.7|14357.2|14357.7|14356.2|20
1655879850000|2022-06-22 06:37:30|14359.7|14358.2|14360.7|14359.2|14361.7|14360.2|14359.7|14358.2|61
1655879860000|2022-06-22 06:37:40|14361.7|14360.2|14361.7|14360.2|14361.7|14360.2|14361.7|14360.2|3
1655879870000|2022-06-22 06:37:50|14362.7|14361.2|14362.7|14361.2|14362.7|14361.2|14362.7|14361.2|56
1655879880000|2022-06-22 06:38:00|14364.7|14363.2|14368.7|14367.2|14369.7|14368.1|14364.7|14363.2|196
1655879890000|2022-06-22 06:38:10|14367.7|14366.2|14371.7|14370.2|14371.7|14370.2|14367.7|14366.2|97
1655879900000|2022-06-22 06:38:20|14372.6|14370.1|14373.7|14372.2|14373.7|14372.2|14371.7|14370.1|149
1655879910000|2022-06-22 06:38:30|14374.7|14373.2|14374.7|14373.2|14374.7|14373.2|14374.7|14373.2|65
1655879920000|2022-06-22 06:38:40|14372.7|14371.2|14372.7|14370.2|14373.7|14372.2|14371.7|14370.2|90
1655879930000|2022-06-22 06:38:50|14371.7|14371.1|14373.7|14372.2|14373.7|14372.2|14371.7|14371.1|76
1655879940000|2022-06-22 06:39:00|14372.7|14371.2|14373.7|14372.2|14373.7|14372.2|14371.7|14370.2|111
1655879950000|2022-06-22 06:39:10|14372.7|14371.2|14371.6|14370.1|14373.7|14372.2|14371.6|14369.2|250
1655879960000|2022-06-22 06:39:20|14371.7|14370.2|14371.7|14370.2|14373.7|14372.2|14371.7|14370.2|118
1655879970000|2022-06-22 06:39:30|14370.7|14369.2|14372.7|14370.2|14372.7|14371.2|14370.7|14369.2|50
1655879980000|2022-06-22 06:39:40|14371.7|14371.2|14370.7|14369.2|14371.7|14371.2|14370.7|14369.2|78
1655879990000|2022-06-22 06:39:50|14369.7|14368.2|14371.7|14370.2|14371.7|14370.2|14369.7|14368.2|40
1655880000000|2022-06-22 06:40:00|14372.7|14371.2|14371.7|14370.2|14372.7|14371.2|14371.6|14370.1|153
1655880010000|2022-06-22 06:40:10|||||||||13
1655880020000|2022-06-22 06:40:20|||||||||4
1655880030000|2022-06-22 06:40:30|14370.7|14369.2|14372.7|14371.2|14372.7|14371.2|14370.7|14369.2|89
1655880040000|2022-06-22 06:40:40|14372.6|14371.1|14371.7|14370.2|14372.7|14371.2|14371.7|14370.2|25
1655880050000|2022-06-22 06:40:50|14372.5|14371|14372.5|14371|14372.5|14371|14372.5|14371|23
1655880060000|2022-06-22 06:41:00|14372.7|14371.2|14369.7|14368.2|14373.7|14372.2|14369.7|14368.2|93
1655880070000|2022-06-22 06:41:10|14370.7|14369|14369.7|14368.2|14370.7|14369.2|14369.7|14368.2|26
1655880080000|2022-06-22 06:41:20|14369.8|14368.3|14373.7|14372.2|14373.7|14372.2|14369.8|14368.3|84
1655880090000|2022-06-22 06:41:30|14372.7|14371.2|14372.7|14371.2|14372.7|14371.2|14372.7|14371.2|18
1655880100000|2022-06-22 06:41:40|14373.7|14372.2|14371.7|14370.2|14373.7|14372.2|14371.7|14370.2|66
1655880110000|2022-06-22 06:41:50|14370.7|14369.2|14371.7|14369.2|14371.7|14370.2|14370.7|14368.2|123
1655880120000|2022-06-22 06:42:00|14370.7|14370.2|14370.7|14369.2|14371.7|14370.2|14369.7|14368.1|65
1655880130000|2022-06-22 06:42:10|14371.7|14370.2|14371.7|14370.2|14371.7|14370.2|14370.7|14369.2|118
1655880140000|2022-06-22 06:42:20|14372.7|14371.2|14370.7|14369.2|14372.7|14371.2|14370.7|14369.2|36
1655880150000|2022-06-22 06:42:30|14370.6|14369.1|14372.6|14370.1|14372.6|14370.1|14370.6|14369.1|35
1655880160000|2022-06-22 06:42:40|14373.6|14371.1|14377.6|14376.1|14377.6|14376.1|14373.6|14370.1|429
1655880170000|2022-06-22 06:42:50|14376.6|14375.1|14376.6|14375.1|14376.6|14375.1|14376.6|14375.1|85
1655880180000|2022-06-22 06:43:00|14377.6|14376.1|14378.6|14377.1|14378.6|14377.1|14376.6|14375.1|218
1655880190000|2022-06-22 06:43:10|14377.6|14376.1|14378.6|14376.1|14379.6|14378.1|14377.6|14376.1|215
1655880200000|2022-06-22 06:43:20|14377.7|14376.2|14377.6|14376.1|14377.7|14376.2|14376.6|14375.1|29
1655880210000|2022-06-22 06:43:30|14376.6|14375.1|14375.6|14374.1|14376.6|14375.1|14375.6|14373.1|58
1655880220000|2022-06-22 06:43:40|14376.6|14375.1|14377.6|14376.1|14377.6|14376.1|14376.6|14375.1|44
1655880230000|2022-06-22 06:43:50|14376.6|14375.1|14375.6|14374.1|14376.6|14375.1|14375.6|14374.1|142
1655880240000|2022-06-22 06:44:00|14375.7|14374.2|14372.6|14371.1|14375.7|14374.2|14372.6|14370.1|47
1655880250000|2022-06-22 06:44:10|14371.8|14370.3|14371.6|14370.1|14372.6|14370.3|14370.6|14369.1|96
1655880260000|2022-06-22 06:44:20|14370.6|14369.1|14371.6|14370.1|14371.6|14370.1|14370.6|14369.1|54
1655880270000|2022-06-22 06:44:30|14372.6|14371.1|14375.6|14374.1|14375.6|14374.1|14372.6|14371.1|55
1655880280000|2022-06-22 06:44:40|14376.6|14375.1|14379.6|14378.1|14379.6|14378.1|14376.6|14375.1|159
1655880290000|2022-06-22 06:44:50|14378.6|14377.1|14378.6|14377.1|14380.7|14379.1|14378.6|14377.1|70
1655880300000|2022-06-22 06:45:00|14380.6|14378.1|14379.6|14378.1|14380.6|14379.1|14379.6|14378.1|192
1655880310000|2022-06-22 06:45:10|14378.6|14377.1|14382.6|14381.1|14382.6|14381.1|14378.6|14377.1|68
1655880320000|2022-06-22 06:45:20|14383.6|14382.1|14384.6|14383.1|14384.6|14383.1|14383.6|14382.1|15
1655880330000|2022-06-22 06:45:30|14385.6|14384.1|14386.6|14385.1|14387.6|14386.1|14383.6|14382.1|112
1655880340000|2022-06-22 06:45:40|14387.6|14386.1|14386.6|14385.1|14388.6|14387.1|14386.6|14385.1|294
1655880350000|2022-06-22 06:45:50|14385.6|14384.1|14387.6|14386.1|14388.6|14387.1|14385.6|14384.1|186
1655880360000|2022-06-22 06:46:00|14386.6|14385.1|14388.6|14387.1|14388.6|14387.1|14386.6|14385.1|93
1655880370000|2022-06-22 06:46:10|14388.7|14386.2|14391.6|14390.1|14391.7|14390.1|14387.6|14386.1|225
1655880380000|2022-06-22 06:46:20|14392.6|14391.1|14391.6|14390.1|14392.6|14391.1|14391.6|14389.1|141
1655880390000|2022-06-22 06:46:30|14392.6|14391.1|14395.6|14394.1|14395.6|14394.1|14391.6|14390.1|218
1655880400000|2022-06-22 06:46:40|14396.5|14395|14393.6|14392.1|14396.6|14395.1|14393.6|14392.1|102
1655880410000|2022-06-22 06:46:50|||||||||10
1655880420000|2022-06-22 06:47:00|14392.7|14391.1|14394.6|14393.1|14395.6|14394.1|14391.6|14390.1|460
1655880430000|2022-06-22 06:47:10|14393.6|14392.1|14398.6|14397.1|14398.6|14397.1|14390.6|14389.1|441
1655880440000|2022-06-22 06:47:20|14397.6|14396.1|14395.6|14394.1|14398.6|14397.1|14395.6|14394.1|77
1655880450000|2022-06-22 06:47:30|14394.8|14393.3|14394.6|14393.1|14395.7|14394.1|14394.6|14393.1|246
1655880460000|2022-06-22 06:47:40|14397.6|14396.1|14394.6|14392.1|14397.6|14396.1|14394.6|14392.1|211
1655880470000|2022-06-22 06:47:50|14394.8|14393.1|14397.6|14396.1|14397.6|14396.1|14394.8|14392.1|135
1655880480000|2022-06-22 06:48:00|14398.6|14397.1|14398.6|14397.1|14399.6|14398.1|14398.6|14397.1|113
1655880490000|2022-06-22 06:48:10|14397.8|14396.3|14400.6|14398.1|14400.6|14399.1|14397.6|14396.1|72
1655880500000|2022-06-22 06:48:20|14401.6|14399.1|14399.6|14398.1|14401.6|14400.1|14399.6|14398.1|61
1655880510000|2022-06-22 06:48:30|14400.6|14399.1|14402.8|14401.3|14403.6|14402.1|14399.6|14398.1|250
1655880520000|2022-06-22 06:48:40|14402.6|14401.1|14401.6|14399.1|14402.6|14401.1|14400.6|14399.1|129
1655880530000|2022-06-22 06:48:50|14402.1|14400.1|14399.6|14398.1|14402.1|14400.1|14399.6|14398.1|188
1655880540000|2022-06-22 06:49:00|14398.6|14397.1|14399.6|14398.1|14399.6|14398.1|14397.6|14396.1|106
1655880550000|2022-06-22 06:49:10|14398.6|14397.1|14396.6|14395.1|14399.6|14397.1|14395.6|14394.1|210
1655880560000|2022-06-22 06:49:20|14393.7|14392.2|14393.6|14392.1|14394.6|14393.1|14393.6|14392.1|62
1655880570000|2022-06-22 06:49:30|14392.6|14391.1|14392.6|14391.1|14394.6|14393.1|14392.6|14391.1|169
1655880580000|2022-06-22 06:49:40|14393.6|14392.1|14392.6|14391.1|14393.6|14392.1|14392.6|14391.1|127
1655880590000|2022-06-22 06:49:50|14393.6|14392.1|14394.6|14393.1|14395.6|14394.1|14393.6|14392.1|266
1655880600000|2022-06-22 06:50:00|14395.6|14394.1|14395.6|14394.1|14396.6|14395.1|14394.6|14393.1|414
1655880610000|2022-06-22 06:50:10|14396.6|14395.1|14394.6|14393.1|14396.6|14395.1|14394.6|14393.1|37
1655880620000|2022-06-22 06:50:20|14395.6|14394.1|14394.6|14393.1|14395.6|14394.1|14393.8|14392.3|52
1655880630000|2022-06-22 06:50:30|14393.7|14392.1|14394.6|14393.1|14394.6|14393.1|14393.6|14392.1|139
1655880640000|2022-06-22 06:50:40|14393.6|14392.1|14392.6|14391.1|14393.6|14392.1|14392.6|14391.1|4
1655880650000|2022-06-22 06:50:50|14391.6|14390.1|14390.6|14389.1|14392.6|14391.1|14390.6|14389.1|152
1655880660000|2022-06-22 06:51:00|14391.6|14390|14387.6|14386.1|14391.6|14390.1|14387.6|14386.1|281
1655880670000|2022-06-22 06:51:10|14386.6|14385.1|14388.6|14387.1|14388.6|14387.1|14386.6|14385.1|355
1655880680000|2022-06-22 06:51:20|14387.6|14386.1|14391.6|14390.1|14394.6|14392.1|14387.6|14386.1|87
1655880690000|2022-06-22 06:51:30|14391.7|14389.2|14389.6|14387.1|14391.7|14389.2|14389.6|14387.1|26
1655880700000|2022-06-22 06:51:40|14389.7|14388.1|14388.6|14387.1|14389.7|14388.1|14388.6|14387.1|22
1655880710000|2022-06-22 06:51:50|14389.6|14388.1|14389.6|14388.1|14389.6|14388.1|14389.6|14388.1|60
1655880720000|2022-06-22 06:52:00|14388.6|14387.1|14389.6|14388.1|14390.6|14389.1|14388.6|14387.1|131
1655880730000|2022-06-22 06:52:10|14388.6|14387.1|14387.7|14385.2|14388.6|14387.1|14387.6|14385.2|39
1655880740000|2022-06-22 06:52:20|14387.6|14385.1|14385.6|14384.1|14387.6|14385.2|14385.6|14383.1|71
1655880750000|2022-06-22 06:52:30|14384.6|14383.1|14385.6|14384.1|14386.6|14384.2|14384.6|14382.1|143
1655880760000|2022-06-22 06:52:40|14386.6|14385.1|14387.6|14386.1|14387.7|14386.1|14386.6|14385.1|117
1655880770000|2022-06-22 06:52:50|||||||||32
1655880780000|2022-06-22 06:53:00|14386.6|14385.1|14386.6|14385.1|14387.7|14386.1|14386.6|14385.1|147
1655880790000|2022-06-22 06:53:10|14387.6|14386.1|14388.6|14387.1|14388.6|14387.1|14387.6|14385.1|135
1655880800000|2022-06-22 06:53:20|14389.6|14388.1|14389.6|14388.1|14389.6|14388.1|14388.6|14387.1|78
1655880810000|2022-06-22 06:53:30|14390.6|14389.1|14392.6|14391.1|14393.7|14391.2|14390.6|14389.1|171
1655880820000|2022-06-22 06:53:40|14393.6|14392.1|14392.6|14391.1|14393.6|14392.1|14392.6|14391.1|95
1655880830000|2022-06-22 06:53:50|14393.6|14392.1|14394.6|14393.1|14394.6|14393.1|14393.6|14392.1|151
1655880840000|2022-06-22 06:54:00|14395.6|14394.1|14393.6|14392.1|14395.6|14394.1|14393.6|14392.1|129
1655880850000|2022-06-22 06:54:10|14392.6|14391.1|14390.7|14388.2|14392.6|14391.1|14390.6|14388.2|84
1655880860000|2022-06-22 06:54:20|14390.6|14388.1|14387.6|14386.1|14390.6|14389.1|14387.6|14386.1|46
1655880870000|2022-06-22 06:54:30|14386.6|14385.1|14386.6|14385.1|14387.7|14386.1|14386.6|14385.1|88
1655880880000|2022-06-22 06:54:40|14387.6|14386.1|14388.6|14387.1|14391.6|14390.1|14387.6|14386.1|146
1655880890000|2022-06-22 06:54:50|14387.6|14386.1|14386.6|14385.1|14387.6|14386.1|14386.6|14385.1|45
1655880900000|2022-06-22 06:55:00|14385.8|14384.3|14383.6|14382.1|14386.6|14385.1|14383.6|14382.1|141
1655880910000|2022-06-22 06:55:10|14382.6|14381.1|14385.6|14384.1|14386.6|14385.1|14382.6|14381.1|101
1655880920000|2022-06-22 06:55:20|14386.6|14385.1|14386.6|14385.1|14387.6|14386.1|14385.6|14384.1|113
1655880930000|2022-06-22 06:55:30|14387.5|14386|14387.6|14385.1|14387.6|14386.1|14384.6|14383.1|141
1655880940000|2022-06-22 06:55:40|14388.6|14386.1|14387.6|14386.1|14389.6|14387.1|14387.6|14386.1|17
1655880950000|2022-06-22 06:55:50|14389.6|14387.1|14389.6|14388.1|14389.6|14388.1|14388.5|14387|40
1655880960000|2022-06-22 06:56:00|14389.7|14387.2|14390.6|14389.1|14391.6|14390.1|14389.5|14387.1|143
1655880970000|2022-06-22 06:56:10|14391.6|14390.1|14391.6|14390.1|14393.6|14392.1|14391.6|14390.1|114
1655880980000|2022-06-22 06:56:20|14391.8|14390.3|14394.6|14393.1|14394.6|14393.1|14391.6|14390.1|81
1655880990000|2022-06-22 06:56:30|14395.6|14394.1|14393.6|14392.1|14395.6|14394.1|14393.6|14392.1|132
1655881000000|2022-06-22 06:56:40|14394.5|14393|14390.6|14389.1|14394.6|14393.1|14390.6|14389.1|121
1655881010000|2022-06-22 06:56:50|14389.6|14388.1|14387.6|14386.1|14389.6|14388.1|14387.6|14386.1|92
1655881020000|2022-06-22 06:57:00|14386.7|14385.1|14383.5|14382|14386.7|14385.2|14383.5|14382|223
1655881030000|2022-06-22 06:57:10|14383.6|14382.1|14385.6|14384.1|14385.6|14384.1|14382.6|14381.1|71
1655881040000|2022-06-22 06:57:20|||||||||5
1655881050000|2022-06-22 06:57:30|14386.6|14385.1|14386.6|14385.1|14386.6|14385.1|14384.6|14383.1|229
1655881060000|2022-06-22 06:57:40|||||||||8
1655881070000|2022-06-22 06:57:50|14385.6|14384.1|14385.6|14384.1|14385.6|14384.1|14385.6|14384.1|18
1655881080000|2022-06-22 06:58:00|14384.6|14383.1|14384.6|14383.1|14385.6|14384.1|14384.6|14383.1|92
1655881090000|2022-06-22 06:58:10|14385.5|14384|14387.6|14386.1|14387.6|14386.1|14385.5|14384|177
1655881100000|2022-06-22 06:58:20|14386.6|14385.1|14387.6|14386.1|14387.6|14386.1|14386.6|14385.1|34
1655881110000|2022-06-22 06:58:30|14386.6|14385.1|14385.6|14384.1|14386.7|14385.1|14385.6|14384.1|93
1655881120000|2022-06-22 06:58:40|14386.6|14385.1|14385.6|14384.1|14386.6|14385.1|14385.6|14384.1|56
1655881130000|2022-06-22 06:58:50|||||||||7
1655881140000|2022-06-22 06:59:00|14386.5|14385|14387.6|14385.1|14387.6|14386.1|14385.6|14384.1|176
1655881150000|2022-06-22 06:59:10|14387.7|14385.2|14386.6|14384.1|14387.7|14386.1|14385.6|14384.1|101
1655881160000|2022-06-22 06:59:20|14385.6|14384.2|14386.6|14384.1|14386.7|14385.1|14385.6|14384.1|37
1655881170000|2022-06-22 06:59:30|14385.6|14385.1|14386.6|14385.1|14386.6|14385.1|14385.6|14384.1|105
1655881180000|2022-06-22 06:59:40|14385.8|14384.3|14386.6|14385.1|14387.6|14386.1|14385.8|14384.3|137
1655881190000|2022-06-22 06:59:50|14385.7|14384.1|14385.6|14384.1|14385.7|14384.2|14384.8|14383.3|148
1655881200000|2022-06-22 07:00:00|14386.6|14385.1|14387.6|14386.1|14389.6|14388.1|14386.6|14385.1|210
1655881210000|2022-06-22 07:00:10|14388.6|14385.1|14389.6|14388.1|14390.6|14389.1|14383.6|14382.1|196
1655881220000|2022-06-22 07:00:20|14390.6|14389.1|14392.6|14391.1|14392.6|14391.1|14388.6|14387.1|85
1655881230000|2022-06-22 07:00:30|14393.6|14392.1|14398.6|14397.1|14399.6|14398.1|14393.6|14392.1|216
1655881240000|2022-06-22 07:00:40|14399.6|14397.2|14396.6|14395.1|14399.7|14398.1|14395.6|14394.1|273
1655881250000|2022-06-22 07:00:50|14398.6|14397.1|14397.6|14396.1|14398.6|14397.1|14396.6|14395.1|314
1655881260000|2022-06-22 07:01:00|14396.6|14395.1|14393.6|14392.1|14396.7|14395.1|14392.6|14391.1|272
1655881270000|2022-06-22 07:01:10|14393.8|14392.3|14390.6|14389.1|14394.6|14393.1|14389.6|14388.1|175
1655881280000|2022-06-22 07:01:20|14391.6|14390.1|14390.6|14389.1|14392.6|14391.1|14390.6|14389.1|439
1655881290000|2022-06-22 07:01:30|14389.6|14388.1|14388.6|14387.1|14391.6|14390.1|14388.6|14387.1|503
1655881300000|2022-06-22 07:01:40|14389.6|14388.1|14388.6|14387.1|14389.6|14388.1|14386.8|14385.3|97
1655881310000|2022-06-22 07:01:50|14387.7|14386.1|14389.6|14388.1|14391.6|14390.1|14387.6|14386.1|59
1655881320000|2022-06-22 07:02:00|14390.6|14389.1|14389.6|14388.1|14392.6|14391.1|14389.5|14387.1|241
1655881330000|2022-06-22 07:02:10|14390.7|14388.2|14391.6|14390.1|14392.7|14391.1|14390.6|14388.2|167
1655881340000|2022-06-22 07:02:20|14390.6|14389.1|14387.6|14386.1|14390.7|14389.1|14387.6|14386.1|102
1655881350000|2022-06-22 07:02:30|14388.6|14387.1|14388.6|14387.1|14388.6|14387.1|14388.6|14387.1|102
1655881360000|2022-06-22 07:02:40|14389.5|14388|14390.6|14389.1|14391.6|14390.1|14389.5|14388|224
1655881370000|2022-06-22 07:02:50|14389.6|14388.1|14392.6|14391.1|14393.6|14392.1|14389.6|14388.1|169
1655881380000|2022-06-22 07:03:00|14393.6|14392.1|14392.6|14391.1|14394.6|14393.1|14392.6|14391.1|396
1655881390000|2022-06-22 07:03:10|14393.6|14392.1|14393.6|14392.1|14394.6|14393.1|14393.6|14392.1|52
1655881400000|2022-06-22 07:03:20|14394.6|14393.1|14393.6|14391.1|14394.6|14393.1|14393.6|14391.1|31
1655881410000|2022-06-22 07:03:30|14392.7|14391.2|14396.6|14395.1|14396.6|14395.1|14392.6|14391.1|595
1655881420000|2022-06-22 07:03:40|14397.6|14396.1|14395.6|14394.1|14397.7|14396.1|14395.6|14394.1|119
1655881430000|2022-06-22 07:03:50|14394.6|14393.1|14395.6|14394.1|14395.6|14394.1|14394.6|14392.1|54
1655881440000|2022-06-22 07:04:00|14394.7|14393.2|14393.6|14392.1|14395.6|14394.1|14393.6|14391.1|175
1655881450000|2022-06-22 07:04:10|14392.6|14391.1|14394.6|14393.1|14395.6|14394.1|14392.6|14391.1|118
1655881460000|2022-06-22 07:04:20|14393.6|14392.1|14394.6|14393.1|14395.6|14394.1|14393.6|14392.1|102
1655881470000|2022-06-22 07:04:30|14394.5|14393|14391.6|14390.1|14394.5|14393|14391.6|14390.1|72
1655881480000|2022-06-22 07:04:40|14390.8|14389.3|14390.6|14389.1|14391.7|14390.1|14390.6|14389.1|58
1655881490000|2022-06-22 07:04:50|14389.6|14388.1|14390.6|14389.1|14391.6|14390.1|14388.6|14387.1|193
1655881500000|2022-06-22 07:05:00|14391.6|14390.1|14388.6|14387.1|14392.6|14390.1|14388.6|14387.1|168
1655881510000|2022-06-22 07:05:10|14389.6|14388.1|14390.7|14388.2|14390.7|14389.1|14388.6|14387.1|73
1655881520000|2022-06-22 07:05:20|14390.6|14388.1|14392.6|14390.1|14393.7|14392.1|14389.6|14388.1|76
1655881530000|2022-06-22 07:05:30|14391.6|14389.1|14391.6|14390.1|14391.6|14390.1|14390.6|14389.1|19
1655881540000|2022-06-22 07:05:40|14392.6|14391.1|14392.6|14391.1|14392.6|14391.1|14391.6|14390.1|70
1655881550000|2022-06-22 07:05:50|14393.6|14392.1|14401.6|14400.1|14401.6|14400.1|14393.6|14392.1|475
1655881560000|2022-06-22 07:06:00|14402.6|14401.1|14405.6|14403.1|14407.6|14406.1|14402.6|14401.1|400
1655881570000|2022-06-22 07:06:10|14406.6|14404.1|14406.6|14405.1|14406.6|14405.1|14404.6|14403.1|160
1655881580000|2022-06-22 07:06:20|14407.6|14406.1|14409.6|14407.1|14409.7|14408.1|14405.6|14404.1|102
1655881590000|2022-06-22 07:06:30|14409.5|14408|14409.6|14408.1|14410.7|14409.1|14407.6|14406.1|325
1655881600000|2022-06-22 07:06:40|14407.6|14406.1|14407.6|14406.1|14408.7|14407.1|14407.6|14406.1|108
1655881610000|2022-06-22 07:06:50|14406.8|14405.3|14406.6|14405.1|14407.6|14406.1|14405.6|14404.1|53
1655881620000|2022-06-22 07:07:00|14407.6|14406.1|14405.6|14404.1|14407.6|14406.1|14402.6|14401.1|188
1655881630000|2022-06-22 07:07:10|14406.6|14405.1|14409.6|14408.1|14410.6|14409.1|14405.6|14404.1|117
1655881640000|2022-06-22 07:07:20|14408.7|14407.1|14416.6|14415.1|14416.6|14415.1|14408.6|14407.1|276
1655881650000|2022-06-22 07:07:30|14415.6|14414.1|14416.6|14415.1|14418.6|14416.1|14414.5|14412.1|304
1655881660000|2022-06-22 07:07:40|14415.6|14414.1|14415.6|14414.1|14417.6|14416.1|14414.6|14413.1|396
1655881670000|2022-06-22 07:07:50|14414.6|14413.1|14423.6|14421.1|14424.6|14423.1|14414.6|14413.1|415
1655881680000|2022-06-22 07:08:00|14422.6|14422.1|14420.6|14419.1|14423.6|14422.1|14417.6|14416.1|253
1655881690000|2022-06-22 07:08:10|14421.6|14420.1|14415.6|14414.1|14423.4|14421.9|14415.6|14414.1|452
1655881700000|2022-06-22 07:08:20|14416.6|14415.1|14412.6|14411.1|14416.6|14415.1|14411.6|14410.1|173
1655881710000|2022-06-22 07:08:30|14413.6|14412.1|14410.6|14409.1|14414.6|14413.1|14410.6|14409.1|179
1655881720000|2022-06-22 07:08:40|14410.8|14409.3|14409.6|14408.1|14411.6|14410.1|14409.6|14408.1|140
1655881730000|2022-06-22 07:08:50|14410.6|14409.1|14414.6|14413.1|14414.6|14413.1|14409.6|14408.1|140
1655881740000|2022-06-22 07:09:00|14411.6|14410.1|14409.6|14408.1|14412.6|14411.1|14409.6|14408.1|240
1655881750000|2022-06-22 07:09:10|14410.6|14409.1|14412.6|14411.1|14412.7|14411.1|14410.6|14409.1|66
1655881760000|2022-06-22 07:09:20|14411.8|14410.3|14413.6|14412.1|14413.6|14412.1|14410.6|14409.1|86
1655881770000|2022-06-22 07:09:30|14414.6|14413.1|14410.6|14409.1|14414.6|14413.1|14410.6|14409.1|146
1655881780000|2022-06-22 07:09:40|14411.6|14410.1|14414.6|14413.1|14414.6|14413.1|14411.6|14410.1|136
1655881790000|2022-06-22 07:09:50|14412.6|14411.1|14413.6|14412.1|14416.6|14415.1|14412.6|14411.1|174
1655881800000|2022-06-22 07:10:00|14414.6|14413.1|14410.6|14409.1|14415.6|14413.1|14410.5|14409|135
1655881810000|2022-06-22 07:10:10|14411.5|14409|14412.6|14410.1|14412.6|14410.3|14409.6|14408.1|77
1655881820000|2022-06-22 07:10:20|14411.7|14411.1|14410.7|14408.2|14412.7|14411.1|14409.6|14408.1|87
1655881830000|2022-06-22 07:10:30|14410.6|14408.1|14406.6|14405.1|14410.6|14408.1|14406.6|14405.1|321
1655881840000|2022-06-22 07:10:40|14407.6|14406.1|14407.6|14406.1|14408.6|14407.1|14406.4|14404.9|83
1655881850000|2022-06-22 07:10:50|14408.6|14407.1|14406.6|14404.1|14408.6|14407.1|14406.6|14404.1|93
1655881860000|2022-06-22 07:11:00|14404.7|14403.2|14404.6|14403.1|14405.6|14404.1|14402.6|14401.1|188
1655881870000|2022-06-22 07:11:10|14403.6|14402.1|14402.6|14401.1|14404.6|14403.1|14402.6|14401.1|106
1655881880000|2022-06-22 07:11:20|14401.6|14399.1|14400.6|14399.1|14402.6|14400.1|14399.8|14398.1|125
1655881890000|2022-06-22 07:11:30|14401.6|14400|14402.6|14401.1|14402.6|14401.1|14399.6|14398.1|121
1655881900000|2022-06-22 07:11:40|14401.6|14400.1|14403.6|14402.1|14403.6|14402.1|14401.6|14400.1|62
1655881910000|2022-06-22 07:11:50|14402.7|14401.2|14400.6|14399.1|14402.7|14401.2|14400.6|14399.1|154
1655881920000|2022-06-22 07:12:00|14401.6|14400.1|14402.6|14401.1|14402.6|14401.1|14401.6|14400.1|37
1655881930000|2022-06-22 07:12:10|14403.6|14402.1|14402.6|14401.1|14403.6|14402.1|14402.6|14400.1|54
1655881940000|2022-06-22 07:12:20|14401.6|14400.1|14398.6|14397.1|14401.6|14400.1|14397.6|14396.1|78
1655881950000|2022-06-22 07:12:30|14399.6|14398.1|14396.6|14395.1|14399.6|14398.1|14396.6|14395.1|171
1655881960000|2022-06-22 07:12:40|14396.7|14394.2|14398.6|14396.1|14398.6|14396.1|14395.6|14394.1|93
1655881970000|2022-06-22 07:12:50|14397.6|14397|14393.6|14392.1|14398.6|14397.1|14393.6|14392.1|66
1655881980000|2022-06-22 07:13:00|14394.6|14393.1|14391.5|14390|14394.6|14393.1|14389.6|14388.1|326
1655881990000|2022-06-22 07:13:10|14391.6|14390.1|14390.6|14389.1|14392.6|14391.1|14389.7|14388.1|189
1655882000000|2022-06-22 07:13:20|14390.7|14389.2|14387.6|14386.1|14391.7|14390.1|14387.6|14386|290
1655882010000|2022-06-22 07:13:30|14388.6|14386.2|14388.6|14387.1|14389.6|14388.1|14387.6|14386.1|134
1655882020000|2022-06-22 07:13:40|14388.7|14387.2|14389.6|14388.1|14390.6|14389.1|14388.6|14387.1|318
1655882030000|2022-06-22 07:13:50|14390.6|14389.1|14390.6|14389.1|14392.6|14391.1|14390.6|14389.1|105
1655882040000|2022-06-22 07:14:00|14391.6|14390.1|14390.6|14389.1|14391.6|14390.1|14390.6|14389.1|108
1655882050000|2022-06-22 07:14:10|14389.6|14388.1|14388.6|14387.1|14389.7|14388.1|14387.6|14386.1|204
1655882060000|2022-06-22 07:14:20|14388.7|14387.2|14389.6|14387.1|14389.6|14388.1|14388.5|14386|113
1655882070000|2022-06-22 07:14:30|14388.6|14388.1|14389.6|14388.1|14389.6|14388.1|14387.6|14386.1|97
1655882080000|2022-06-22 07:14:40|14388.7|14387.2|14388.6|14387.1|14389.6|14387.9|14388.6|14387.1|89
1655882090000|2022-06-22 07:14:50|14388.5|14387|14389.6|14388.1|14389.6|14388.1|14386.6|14385.1|167
1655882100000|2022-06-22 07:15:00|14390.6|14389.1|14390.6|14389.1|14391.6|14390.1|14388.6|14387.1|133
1655882110000|2022-06-22 07:15:10|14391.6|14390.1|14391.6|14390.1|14393.4|14391.9|14391.6|14390.1|135
1655882120000|2022-06-22 07:15:20|14390.6|14389.1|14392.6|14391.1|14393.6|14392.1|14390.6|14389.1|179
1655882130000|2022-06-22 07:15:30|14393.6|14391.2|14388.6|14387.1|14393.6|14391.2|14387.6|14386.1|181
1655882140000|2022-06-22 07:15:40|14389.4|14387.9|14389.6|14388.1|14390.6|14389.1|14388.6|14387.1|162
1655882150000|2022-06-22 07:15:50|14388.6|14387.1|14390.6|14389.1|14391.6|14390.1|14388.6|14387.1|42
1655882160000|2022-06-22 07:16:00|14390.7|14389.2|14391.6|14390.1|14393.6|14392.1|14390.6|14389.1|117
1655882170000|2022-06-22 07:16:10|14390.7|14389.2|14389.6|14387.1|14391.6|14390.1|14388.6|14387|373
1655882180000|2022-06-22 07:16:20|14388.7|14387.2|14386.6|14385.1|14388.7|14387.2|14386.6|14385.1|217
1655882190000|2022-06-22 07:16:30|14385.6|14384.1|14386.6|14385.1|14387.6|14385.1|14385.6|14384.1|109
1655882200000|2022-06-22 07:16:40|14387.6|14386.1|14386.6|14385.1|14387.6|14386.1|14386.5|14384.1|151
1655882210000|2022-06-22 07:16:50|14388.5|14386|14384.6|14382.1|14388.6|14387.1|14383.6|14382.1|115
1655882220000|2022-06-22 07:17:00|14384.4|14383.1|14385.6|14384.1|14385.6|14384.1|14383.6|14382.1|186
1655882230000|2022-06-22 07:17:10|14384.6|14383.1|14384.4|14382.9|14384.6|14383.1|14384.4|14382.9|14
1655882240000|2022-06-22 07:17:20|14384.6|14383.1|14384.6|14383.1|14384.6|14383.1|14383.6|14382.1|43
1655882250000|2022-06-22 07:17:30|14385.6|14384.1|14384.6|14382.1|14385.6|14384.1|14383.6|14382|136
1655882260000|2022-06-22 07:17:40|14383.6|14381.1|14383.6|14382.1|14383.6|14382.1|14382.6|14380.1|118
1655882270000|2022-06-22 07:17:50|14382.6|14381.1|14384.6|14382.1|14384.6|14383.1|14382.6|14381.1|98
1655882280000|2022-06-22 07:18:00|14383.7|14382.2|14383.6|14382.1|14384.6|14383.1|14383.6|14382.1|89
1655882290000|2022-06-22 07:18:10|14384.6|14383.1|14384.6|14383.1|14384.6|14383.1|14383.6|14382.1|153
1655882300000|2022-06-22 07:18:20|14385.6|14384.1|14384.4|14382.9|14386.6|14385.1|14383.6|14382.1|194
1655882310000|2022-06-22 07:18:30|14383.6|14382.1|14383.6|14382.1|14384.6|14383.1|14383.6|14382|104
1655882320000|2022-06-22 07:18:40|14384.5|14382|14385.6|14383.1|14385.6|14383.2|14383.6|14382|36
1655882330000|2022-06-22 07:18:50|14384.7|14384.1|14384.6|14383.1|14385.7|14384.1|14383.6|14382.1|152
1655882340000|2022-06-22 07:19:00|14384.4|14382.9|14386.6|14385.1|14387.6|14386.1|14384.4|14382.9|214
1655882350000|2022-06-22 07:19:10|14387.6|14386.1|14387.6|14386.1|14387.7|14386.2|14386.7|14385.2|85
1655882360000|2022-06-22 07:19:20|14386.6|14385.1|14384.6|14383.1|14386.6|14385.1|14383.6|14382.1|189
1655882370000|2022-06-22 07:19:30|14383.6|14382.1|14382.6|14381.1|14384.7|14383.1|14382.6|14381.1|204
1655882380000|2022-06-22 07:19:40|14383.6|14382.1|14383.6|14382.1|14384.6|14383.1|14381.6|14380.1|243
1655882390000|2022-06-22 07:19:50|14384.5|14382|14382.6|14381.1|14384.6|14383.1|14382.6|14381.1|122
1655882400000|2022-06-22 07:20:00|14383.6|14382.1|14381.6|14380.1|14383.7|14382.1|14380.6|14379.1|137
1655882410000|2022-06-22 07:20:10|14381.5|14379|14381.6|14380.1|14382.6|14381.1|14380.6|14379|154
1655882420000|2022-06-22 07:20:20|14382.6|14381.1|14381.6|14380.1|14382.7|14381.1|14381.4|14379.1|290
1655882430000|2022-06-22 07:20:30|14382.6|14381.1|14380.6|14379.1|14382.6|14381.1|14380.6|14379.1|90
1655882440000|2022-06-22 07:20:40|14381.6|14380.1|14380.6|14379.1|14382.6|14381.1|14380.6|14379.1|93
1655882450000|2022-06-22 07:20:50|14379.7|14378.2|14380.6|14379.1|14380.6|14379.1|14379.6|14378.1|225
1655882460000|2022-06-22 07:21:00|14379.7|14378.2|14381.6|14380.1|14381.6|14380.1|14379.6|14378.1|230
1655882470000|2022-06-22 07:21:10|14380.6|14379.1|14380.6|14379.1|14381.6|14379.1|14378.6|14377.1|160
1655882480000|2022-06-22 07:21:20|14379.6|14378.1|14379.6|14378.1|14379.6|14378.1|14378.6|14377.1|173
1655882490000|2022-06-22 07:21:30|14378.7|14377.1|14379.6|14378.1|14379.6|14378.1|14378.6|14377.1|94
1655882500000|2022-06-22 07:21:40|14378.6|14377.1|14379.6|14378.1|14379.6|14378.1|14378.6|14376.1|162
1655882510000|2022-06-22 07:21:50|14380.6|14379.1|14382.6|14381.1|14382.7|14381.2|14379.6|14378.1|178
1655882520000|2022-06-22 07:22:00|14381.7|14380.2|14382.6|14380.1|14382.6|14381|14380.6|14378.1|74
1655882530000|2022-06-22 07:22:10|14381.6|14381.1|14383.6|14382.1|14383.6|14382.1|14381.6|14380.1|119
1655882540000|2022-06-22 07:22:20|14384.6|14381.1|14384.6|14383.1|14384.6|14383.1|14383.6|14381.1|289
1655882550000|2022-06-22 07:22:30|14385.6|14384.1|14384.6|14383.1|14385.6|14384.1|14383.6|14382.1|143
1655882560000|2022-06-22 07:22:40|14383.6|14382.1|14383.6|14382.1|14384.7|14383.1|14383.6|14382.1|164
1655882570000|2022-06-22 07:22:50|14384.6|14383.1|14383.6|14382.1|14384.6|14383.1|14383.6|14382.1|37
1655882580000|2022-06-22 07:23:00|14382.6|14381.1|14383.6|14382.1|14383.6|14382.1|14382.6|14381.1|194
1655882590000|2022-06-22 07:23:10|14384.6|14383.1|14386.6|14385.1|14386.6|14385.1|14384.6|14383.1|265
1655882600000|2022-06-22 07:23:20|14385.6|14384.1|14386.6|14385.1|14386.6|14385.1|14385.6|14384.1|258
1655882610000|2022-06-22 07:23:30|14388.6|14387.1|14389.6|14388.1|14389.6|14388.1|14386.6|14385.1|1008
1655882620000|2022-06-22 07:23:40|14391.6|14390.1|14391.6|14390.1|14391.6|14390.1|14390.6|14389|179
1655882630000|2022-06-22 07:23:50|14391.7|14390.2|14392.5|14391|14392.6|14391.1|14391.6|14390|286
1655882640000|2022-06-22 07:24:00|14392.6|14391.1|14394.6|14392.1|14394.6|14393.1|14391.6|14390|150
1655882650000|2022-06-22 07:24:10|14395.6|14393.1|14396.6|14395.1|14397.6|14395.1|14395.6|14393.1|61
1655882660000|2022-06-22 07:24:20|14397.6|14396.1|14397.6|14396.1|14399.6|14398.1|14397.6|14396|166
1655882670000|2022-06-22 07:24:30|14398.6|14397.1|14393.6|14392.1|14398.6|14397.1|14392.6|14391.1|237
1655882680000|2022-06-22 07:24:40|14392.6|14390.1|14386.6|14385.1|14392.6|14390.1|14386.6|14385.1|243
1655882690000|2022-06-22 07:24:50|14387.6|14386.1|14386.6|14385.1|14387.6|14386.1|14384.6|14383.1|973
1655882700000|2022-06-22 07:25:00|14387.6|14386.1|14391.6|14390.1|14391.6|14390.1|14386.6|14385.1|88
1655882710000|2022-06-22 07:25:10|14390.6|14389.1|14384.6|14383.1|14390.6|14389.1|14384.6|14383.1|214
1655882720000|2022-06-22 07:25:20|14385.5|14383|14386.6|14385.1|14386.6|14385.1|14384.6|14383|67
1655882730000|2022-06-22 07:25:30|14385.6|14384.1|14386.6|14384.1|14386.6|14385.1|14385.6|14384.1|144
1655882740000|2022-06-22 07:25:40|14385.6|14385.1|14387.6|14386.1|14387.6|14386.1|14385.6|14384.1|196
1655882750000|2022-06-22 07:25:50|14386.6|14385.1|14388.6|14387.1|14388.6|14387.1|14386.6|14385.1|78
1655882760000|2022-06-22 07:26:00|14387.6|14386.1|14387.6|14386.1|14388.6|14387.1|14387.6|14386.1|58
1655882770000|2022-06-22 07:26:10|14388.6|14387.1|14389.6|14388.1|14390.6|14389.1|14387.6|14386.1|176
1655882780000|2022-06-22 07:26:20|14388.6|14387.1|14386.6|14385.1|14389.6|14388.1|14385.6|14384.1|163
1655882790000|2022-06-22 07:26:30|14387.4|14385.9|14389.6|14388.1|14390.6|14389.1|14387.4|14385.1|61
1655882800000|2022-06-22 07:26:40|14390.6|14389.1|14390.6|14389.1|14390.6|14389.1|14390.6|14389.1|18
1655882810000|2022-06-22 07:26:50|14391.6|14390.1|14390.6|14389.1|14391.6|14390.1|14390.6|14389.1|42090
1655882820000|2022-06-22 07:27:00|14391.4|14389.9|14393.6|14392.1|14393.6|14392.1|14391.4|14389.9|155
1655882830000|2022-06-22 07:27:10|14392.6|14391.1|14392.6|14391.1|14392.6|14391.1|14392.6|14391.1|89
1655882840000|2022-06-22 07:27:20|14393.6|14392.1|14396.6|14395.1|14396.6|14395.1|14393.6|14392.1|62
1655882850000|2022-06-22 07:27:30|14395.6|14394.1|14391.6|14390.1|14395.6|14394.1|14391.6|14390.1|106
1655882860000|2022-06-22 07:27:40|14392.6|14391.1|14393.6|14392.1|14393.7|14392.2|14391.6|14390.1|64
1655882870000|2022-06-22 07:27:50|14391.6|14390.1|14392.6|14391.1|14392.6|14391.1|14391.6|14390.1|82
1655882880000|2022-06-22 07:28:00|14393.6|14392.1|14389.6|14388.1|14393.6|14392.1|14389.6|14388.1|54
1655882890000|2022-06-22 07:28:10|14390.6|14389.1|14388.7|14387.2|14390.6|14389.1|14388.6|14387.1|100
1655882900000|2022-06-22 07:28:20|14388.6|14387.1|14388.6|14387.1|14388.6|14387.1|14385.6|14384.1|162
1655882910000|2022-06-22 07:28:30|14389.6|14388.1|14389.6|14388.1|14390.6|14389.1|14388.6|14387.1|89
1655882920000|2022-06-22 07:28:40|14389.5|14387.1|14387.6|14386.1|14389.6|14388.1|14385.6|14384.1|107
1655882930000|2022-06-22 07:28:50|14386.6|14385.1|14384.6|14383.1|14386.6|14385.1|14384.6|14383.1|214
1655882940000|2022-06-22 07:29:00|14385.6|14384.1|14387.6|14386.1|14387.6|14386.1|14385.6|14384|75
1655882950000|2022-06-22 07:29:10|14386.6|14385.1|14384.6|14383.1|14386.6|14385.1|14383.6|14382.1|338
1655882960000|2022-06-22 07:29:20|14385.6|14384.1|14387.6|14386.1|14388.5|14387|14385.6|14384.1|754
1655882970000|2022-06-22 07:29:30|14388.4|14386.9|14388.6|14387.1|14388.6|14387.1|14386.6|14385.1|94
1655882980000|2022-06-22 07:29:40|14389.6|14388.1|14388.6|14387.1|14390.6|14389.1|14388.6|14387.1|249
1655882990000|2022-06-22 07:29:50|14387.6|14386.1|14390.6|14389.1|14390.6|14389.1|14387.6|14386.1|231
1655883000000|2022-06-22 07:30:00|14391.6|14390.1|14392.6|14391.1|14393.6|14392.1|14391.6|14390.1|103
1655883010000|2022-06-22 07:30:10|14391.6|14390.1|14390.6|14389.1|14392.6|14391.1|14390.6|14389.1|198
1655883020000|2022-06-22 07:30:20|14389.6|14388.1|14388.6|14387.1|14390.6|14389.1|14387.6|14386.1|198
1655883030000|2022-06-22 07:30:30|14387.6|14386.1|14391.6|14390.1|14392.6|14390.1|14387.6|14386.1|242
1655883040000|2022-06-22 07:30:40|||||||||13
1655883050000|2022-06-22 07:30:50|14392.5|14390|14390.6|14389.1|14392.6|14391.1|14390.6|14389.1|239
1655883060000|2022-06-22 07:31:00|14391.6|14390.1|14390.6|14389.1|14391.6|14390.1|14389.5|14387.1|118
1655883070000|2022-06-22 07:31:10|14390.4|14388.9|14391.6|14390.1|14392.6|14391.1|14389.6|14388.1|149
1655883080000|2022-06-22 07:31:20|14392.6|14391.1|14391.6|14390.1|14392.6|14391.1|14391.6|14390.1|139
1655883090000|2022-06-22 07:31:30|14392.5|14390|14393.6|14392.1|14393.6|14392.1|14391.6|14390|80
1655883100000|2022-06-22 07:31:40|14392.6|14391.1|14392.6|14391.1|14393.6|14392.1|14391.6|14390|102
1655883110000|2022-06-22 07:31:50|14393.6|14390.1|14390.6|14389.1|14393.6|14390.1|14390.6|14389.1|269
1655883120000|2022-06-22 07:32:00|14389.6|14388.1|14388.6|14387.1|14389.6|14388.1|14387.6|14386.1|79
1655883130000|2022-06-22 07:32:10|14387.6|14386.1|14388.6|14387.1|14388.6|14387.1|14385.6|14384.1|298
1655883140000|2022-06-22 07:32:20|14388.7|14387.2|14387.6|14386.1|14388.7|14387.2|14387.6|14386.1|239
1655883150000|2022-06-22 07:32:30|14386.6|14385.1|14389.6|14387.1|14389.6|14388.1|14386.6|14385.1|82
1655883160000|2022-06-22 07:32:40|14389.5|14388|14387.6|14386.1|14390.6|14389.1|14387.6|14386.1|30
1655883170000|2022-06-22 07:32:50|14388.6|14387.1|14387.6|14386.1|14388.6|14387.1|14387.6|14386.1|146
1655883180000|2022-06-22 07:33:00|14388.6|14387.1|14387.6|14386.1|14388.6|14387.1|14387.6|14386|42
1655883190000|2022-06-22 07:33:10|14388.4|14386.9|14387.6|14386.1|14388.6|14387.1|14387.6|14386.1|84
1655883200000|2022-06-22 07:33:20|14386.6|14385.1|14385.6|14384.1|14386.6|14385.1|14385.6|14384.1|119
1655883210000|2022-06-22 07:33:30|14384.6|14383.1|14385.6|14384.1|14385.6|14384.1|14382.6|14381.1|186
1655883220000|2022-06-22 07:33:40|14386.6|14385.1|14384.6|14383.1|14387.6|14386.1|14384.6|14383.1|31
1655883230000|2022-06-22 07:33:50|14385.6|14384.1|14386.6|14385.1|14386.6|14385.1|14385.6|14384|39
1655883240000|2022-06-22 07:34:00|14387.6|14386.1|14386.6|14385.1|14387.6|14386.1|14386.5|14384.1|98
1655883250000|2022-06-22 07:34:10|14387.6|14386.1|14386.6|14385.1|14387.6|14386.1|14385.6|14384.1|112
1655883260000|2022-06-22 07:34:20|14386.7|14385.2|14387.6|14386.1|14387.6|14386.1|14386.6|14385.1|60
1655883270000|2022-06-22 07:34:30|14388.6|14387.1|14388.6|14387.1|14389.6|14388.1|14387.6|14386.1|54
1655883280000|2022-06-22 07:34:40|14387.6|14386.1|14388.6|14387.1|14388.6|14387.1|14386.6|14385.1|236
1655883290000|2022-06-22 07:34:50|14389.6|14388.1|14388.6|14387.1|14389.6|14388.1|14387.6|14386.1|34
1655883300000|2022-06-22 07:35:00|14389.6|14388.1|14389.6|14388.1|14390.6|14388.1|14389.5|14387.1|47
1655883310000|2022-06-22 07:35:10|14390.6|14389.1|14389.6|14388.1|14391.6|14390.1|14388.6|14387.1|50
1655883320000|2022-06-22 07:35:20|14388.6|14387.1|14387.6|14386.1|14388.6|14387.1|14387.6|14386.1|55
1655883330000|2022-06-22 07:35:30|14388.6|14387.1|14387.6|14386.1|14388.6|14387.1|14387.6|14386.1|126
1655883340000|2022-06-22 07:35:40|14388.6|14387.1|14387.6|14386.1|14388.6|14387.1|14386.6|14385.1|361
1655883350000|2022-06-22 07:35:50|14386.7|14385.2|14386.5|14385|14387.6|14386.1|14386.5|14385|52
1655883360000|2022-06-22 07:36:00|14387.5|14386|14387.5|14386|14388.5|14387|14387.5|14386|19
1655883370000|2022-06-22 07:36:10|14388.5|14387|14389.5|14388|14389.6|14388|14388.5|14387|44
1655883380000|2022-06-22 07:36:20|14388.5|14387|14389.5|14388|14390.5|14389|14388.5|14387|49
1655883390000|2022-06-22 07:36:30|14390.5|14389|14393.5|14392|14394.5|14393|14390.5|14389|91
1655883400000|2022-06-22 07:36:40|14394.5|14393|14396.5|14395|14396.5|14395|14394.5|14393|105
1655883410000|2022-06-22 07:36:50|14397.5|14396|14398.5|14397|14398.5|14397|14396.5|14395|200
1655883420000|2022-06-22 07:37:00|14397.7|14396|14398.5|14397|14400.5|14399|14397.6|14396|99
1655883430000|2022-06-22 07:37:10|14399.5|14398|14399.5|14397|14399.5|14398|14398.5|14397|85
1655883440000|2022-06-22 07:37:20|14398.5||14398.5||14398.5||14398.5||4
1655883450000|2022-06-22 07:37:30|14399.4|14397.9|14402.5|14401|14402.5|14401|14399.4|14397.9|145
1655883460000|2022-06-22 07:37:40|14403.5|14402|14402.5|14401|14403.5|14402|14402.5|14401|97
1655883470000|2022-06-22 07:37:50|14403.5|14402|14401.5|14400|14403.5|14402|14401.5|14400|204
1655883480000|2022-06-22 07:38:00|14400.5|14399|14401.5|14400|14401.5|14400|14399.5|14398|169
1655883490000|2022-06-22 07:38:10|14400.5|14399|14401.5|14399|14401.5|14400|14400.5|14399|145
1655883500000|2022-06-22 07:38:20|14400.6|14399.1|14400.5|14399|14401.5|14400|14400.5|14399|140
1655883510000|2022-06-22 07:38:30|14401.5|14400|14402.5|14401|14402.6|14401.1|14401.5|14400|125
1655883520000|2022-06-22 07:38:40|14401.5|14400|14401.5|14400|14401.5|14400|14401.5|14399|891
1655883530000|2022-06-22 07:38:50|14402.5|14401|14403.5|14401|14403.5|14402|14401.5|14400|45
1655883540000|2022-06-22 07:39:00|14402.6|14402|14403.5|14402|14403.5|14402|14402.5|14401|117
1655883550000|2022-06-22 07:39:10|14404.4|14402.9|14404.5|14403|14405.5|14404|14403.5|14402|166
1655883560000|2022-06-22 07:39:20|14403.5|14402|14404.5|14403|14404.5|14403|14403.5|14402|54
1655883570000|2022-06-22 07:39:30|14405.5|14404|14405.5|14404|14405.5|14404|14405.5|14404|40
1655883580000|2022-06-22 07:39:40|14404.6|14403.1|14405.5|14404|14405.5|14404|14404.5|14403|126
1655883590000|2022-06-22 07:39:50|14406.5|14405|14409.5|14407|14409.5|14407|14406.5|14405|73
1655883600000|2022-06-22 07:40:00|14408.5|14407.1|14411.5|14410|14411.5|14410|14408.5|14407|285
1655883610000|2022-06-22 07:40:10|14412.5|14411|14413.5|14412|14413.5|14412|14412.5|14411|408
1655883620000|2022-06-22 07:40:20|14414.5|14413|14413.5|14412|14415.5|14414|14413.5|14411.1|98
1655883630000|2022-06-22 07:40:30|14414.4|14411|14414.5|14413|14414.5|14413|14414.4|14411|83
1655883640000|2022-06-22 07:40:40|14413.5|14412|14413.5|14412|14413.5|14412|14412.5|14411|102
1655883650000|2022-06-22 07:40:50|14414.5|14413|14415.5|14414|14417.5|14415.1|14413.5|14412|361
1655883660000|2022-06-22 07:41:00|14415.6|14413.1|14412.5|14411|14415.6|14414|14412.5|14411|263
1655883670000|2022-06-22 07:41:10|14413.5|14410|14409.5|14408|14413.5|14410|14409.5|14408|538
1655883680000|2022-06-22 07:41:20|14410.5|14409|14408.5|14407|14410.5|14409|14406.5|14405|60
1655883690000|2022-06-22 07:41:30|14407.5|14406|14406.5|14405|14407.5|14406|14405.5|14404|165
1655883700000|2022-06-22 07:41:40|14407.4|14405.9|14407.5|14406|14408.5|14407|14406.4|14404.9|343
1655883710000|2022-06-22 07:41:50|14408.4|14406.9|14408.5|14407|14409.6|14408|14408.4|14406.9|315
1655883720000|2022-06-22 07:42:00|14407.5|14406|14406.5|14405|14407.5|14406|14406.5|14404.1|125
1655883730000|2022-06-22 07:42:10|14405.5|14404|14406.5|14405|14408.5|14407|14405.5|14404|164
1655883740000|2022-06-22 07:42:20|14405.5|14404|14406.5|14405|14406.7|14405.2|14405.5|14404|96
1655883750000|2022-06-22 07:42:30|14407.5|14406|14405.5|14404|14407.5|14406|14404.6|14403|169
1655883760000|2022-06-22 07:42:40|14405.6|14404.1|14405.5|14404|14405.6|14404.1|14405.5|14404|35
1655883770000|2022-06-22 07:42:50|||||||||3
1655883780000|2022-06-22 07:43:00|14406.5|14405|14405.5|14404|14406.5|14405|14405.5|14404|49
1655883790000|2022-06-22 07:43:10|14406.5||14406.5||14406.5||14406.5||28
1655883800000|2022-06-22 07:43:20|14405.5|14405|14405.5|14404|14406.5|14405|14405.5|14404|117
1655883810000|2022-06-22 07:43:30|14406.5|14405|14407.6|14406.1|14409.5|14408|14406.5|14405|44
1655883820000|2022-06-22 07:43:40|14407.5|14406|14402.5|14401|14407.5|14406|14402.5|14401|138
1655883830000|2022-06-22 07:43:50|14403.5|14402|14402.5|14401|14403.5|14402|14402.5|14401|104
1655883840000|2022-06-22 07:44:00|14403.5|14402|14399.5|14398|14403.5|14402|14399.5|14398|92
1655883850000|2022-06-22 07:44:10|14400.5|14399|14399.5|14398|14400.5|14399|14399.5|14398|90
1655883860000|2022-06-22 07:44:20|14398.5|14397|14399.5|14398|14399.6|14398|14398.5|14397|30
1655883870000|2022-06-22 07:44:30|14398.5|14397|14396.5|14395|14398.5|14397|14396.5|14395|89
1655883880000|2022-06-22 07:44:40|14397.5|14395.1|14397.5|14396|14397.5|14396|14396.5|14395|81
1655883890000|2022-06-22 07:44:50|14398.5|14397|14398.5|14397|14398.5|14397|14398.5|14396|56
1655883900000|2022-06-22 07:45:00|14399.5|14398|14396.5|14395|14399.5|14398|14396.5|14395|136
1655883910000|2022-06-22 07:45:10|14397.5|14396|14397.5|14396|14397.5|14396|14396.5|14395|22
1655883920000|2022-06-22 07:45:20|14396.4|14395|14397.5|14395|14397.5|14396|14395.5|14394|60
1655883930000|2022-06-22 07:45:30|14396.5|14396|14397.5|14396|14397.5|14396|14396.5|14395|46
1655883940000|2022-06-22 07:45:40|14398.5|14397|14398.5|14396|14398.5|14397|14397.5|14396|45
1655883950000|2022-06-22 07:45:50|14397.6|14396.1|14398.5|14397|14398.5|14397|14396.5|14395|36
1655883960000|2022-06-22 07:46:00|14399.5|14398|14399.5|14398|14400.5|14399|14399.5|14398|23
1655883970000|2022-06-22 07:46:10|14400.5|14399|14399.5|14398|14400.5|14399|14399.5|14398|44
1655883980000|2022-06-22 07:46:20|14398.5|14397|14398.5|14397|14398.5|14397|14398.5|14397|17
1655883990000|2022-06-22 07:46:30|14399.5|14398|14398.5|14397|14399.5|14398|14397.5|14396|32
1655884000000|2022-06-22 07:46:40|14399.4|14397.9|14400.5|14399|14400.5|14399|14398.5|14397|133
1655884010000|2022-06-22 07:46:50|14397.2|14395.7|14398.5|14397|14398.5|14397|14396.5|14395|635
1655884020000|2022-06-22 07:47:00|14397.5|14396|14399.5|14398|14399.5|14398|14396.5|14395|119
1655884030000|2022-06-22 07:47:10|14400.5|14399|14402.5|14401|14403.5|14401|14400.5|14398|109
1655884040000|2022-06-22 07:47:20|14403.4|14401.9|14403.5|14402|14405.5|14404|14403.4|14401|87
1655884050000|2022-06-22 07:47:30|14403.6|14401.1|14404.5|14403|14404.6|14403|14403.5|14401|48
1655884060000|2022-06-22 07:47:40|14405.5|14403.1|14404.5|14403|14405.5|14403.1|14403.5|14401|62
1655884070000|2022-06-22 07:47:50|14403.6|14402.1|14402.5|14401|14404.5|14403|14402.5|14401|72
1655884080000|2022-06-22 07:48:00|14401.5|14400|14400.5|14399|14401.5|14400|14399.5|14398|56
1655884090000|2022-06-22 07:48:10|14400.4|14398.9|14401.5|14400|14401.5|14400|14399.5|14398|17
1655884100000|2022-06-22 07:48:20|14402.5|14400.1|14402.5|14401|14402.5|14401|14401.5|14400|124
1655884110000|2022-06-22 07:48:30|14401.5|14400|14403.5|14402|14403.5|14402|14401.5|14400|203
1655884120000|2022-06-22 07:48:40|14402.7|14401.2|14402.5|14401|14402.7|14401.2|14401.5|14400|263
1655884130000|2022-06-22 07:48:50|14402.4|14400|14403.5|14402|14403.5|14402|14402.4|14400|83
1655884140000|2022-06-22 07:49:00|14402.5|14401|14403.5|14402|14403.5|14402|14402.5|14401|171
1655884150000|2022-06-22 07:49:10|14402.5|14401|14402.5|14401|14403.5|14402|14402.5|14401|64
1655884160000|2022-06-22 07:49:20|14403.5|14402|14404.5|14403|14405.5|14404|14403.5|14402|173
1655884170000|2022-06-22 07:49:30|14403.5|14402|14404.5|14403|14404.5|14403|14403.5|14402|137
1655884180000|2022-06-22 07:49:40|||||||||126
1655884190000|2022-06-22 07:49:50|14403.5|14402|14402.5|14401|14404.6|14402.1|14401.5|14400|169
1655884200000|2022-06-22 07:50:00|14400.5|14399|14402.5|14401|14402.5|14401|14400.5|14399|175
1655884210000|2022-06-22 07:50:10|14401.5|14400|14399.5|14398|14402.5|14400.1|14399.5|14398|29
1655884220000|2022-06-22 07:50:20|14398.5|14397|14398.5|14397|14398.5|14397|14397.5|14396|197
1655884230000|2022-06-22 07:50:30|14397.5|14396|14394.5|14393|14397.5|14396|14394.5|14392.9|274
1655884240000|2022-06-22 07:50:40|14395.5|14394|14397.5|14396|14397.5|14396|14395.5|14393.9|215
1655884250000|2022-06-22 07:50:50|14398.4|14395.9|14399.5|14397|14399.5|14397|14397.5|14395.9|94
1655884260000|2022-06-22 07:51:00|14397.8|14398|14397.4|14394.9|14397.8|14398|14396.5|14394.9|261
1655884270000|2022-06-22 07:51:10|14397.5|14395|14396.5|14395|14397.5|14396|14396.5|14395|46
1655884280000|2022-06-22 07:51:20|14395.5|14394|14396.5|14395|14396.5|14395|14395.5|14394|144
1655884290000|2022-06-22 07:51:30|14397.4|14395.9|14395.5|14394|14398.6|14396.1|14395.5|14393|150
1655884300000|2022-06-22 07:51:40|14396.5|14395|14395.5|14394|14396.5|14395|14394.5|14393|107
1655884310000|2022-06-22 07:51:50|14394.5|14393|14395.5|14394|14395.5|14394|14394.5|14393|99
1655884320000|2022-06-22 07:52:00|14394.7|14393.2|14395.5|14394|14395.5|14394|14394.5|14393|155
1655884330000|2022-06-22 07:52:10|14394.5|14393|14395.5|14394|14395.6|14394|14393.5|14392|74
1655884340000|2022-06-22 07:52:20|14394.5|14393|14394.5|14393|14395.6|14394|14394.5|14392.6|253
1655884350000|2022-06-22 07:52:30|14393.7|14392.2|14392.5|14391|14394.6|14392.2|14392.5|14391|394
1655884360000|2022-06-22 07:52:40|14391.5|14390|14390.5|14389|14391.5|14390|14390.5|14389|59
1655884370000|2022-06-22 07:52:50|14391.5|14389.1|14390.5|14389|14391.5|14389.1|14390.5|14389|27
1655884380000|2022-06-22 07:53:00|14391.5|14390|14390.5|14389|14391.5|14390|14389.5|14387.9|93
1655884390000|2022-06-22 07:53:10|14391.6|14389.1|14389.5|14388|14391.6|14389.1|14389.5|14388|35
1655884400000|2022-06-22 07:53:20|14390.5|14388.1|14390.5|14389|14390.5|14389|14389.5|14388|30
1655884410000|2022-06-22 07:53:30|14391.5|14390|14390.5|14389|14391.6|14390|14390.5|14389|147
1655884420000|2022-06-22 07:53:40|14389.7|14388.2|14389.5|14388|14389.7|14388.2|14389.5|14388|74
1655884430000|2022-06-22 07:53:50|14390.4|14388.9|14389.5|14388|14390.4|14388.9|14389.5|14388|49
1655884440000|2022-06-22 07:54:00|14390.4|14388.9|14389.5|14388|14390.4|14388.9|14389.5|14388|144
1655884450000|2022-06-22 07:54:10|||||||||17
1655884460000|2022-06-22 07:54:20|14388.5|14387|14387.5|14386|14389.5|14387.1|14387.5|14386|321
1655884470000|2022-06-22 07:54:30|14386.5|14385|14389.5|14388|14389.5|14388|14386.5|14385|149
1655884480000|2022-06-22 07:54:40|14390.5|14389|14391.5|14390|14392.5|14391|14390.5|14389|160
1655884490000|2022-06-22 07:54:50|14392.4|14389.9|14393.5|14391|14393.5|14391|14392.4|14389.9|139
1655884500000|2022-06-22 07:55:00|14392.5|14392|14395.5|14394|14395.5|14394|14392.5|14391|63
1655884510000|2022-06-22 07:55:10|14393.5|14392|14392.5|14391|14393.5|14392|14392.5|14391|64
1655884520000|2022-06-22 07:55:20|14391.5|14390|14392.5|14390|14392.5|14391|14390.5|14389|183
1655884530000|2022-06-22 07:55:30|14391.6|14390.1|14392.5|14391|14392.5|14391|14391.5|14390|95
1655884540000|2022-06-22 07:55:40|14393.5|14392|14391.5|14390|14393.5|14392|14391.5|14390|162
1655884550000|2022-06-22 07:55:50|||||||||26
1655884560000|2022-06-22 07:56:00|14391.4|14389.9|14388.5|14387|14391.5|14390|14388.5|14387|223
1655884570000|2022-06-22 07:56:10|14389.5|14388|14389.5|14388|14391.5|14390|14389.5|14388|65
1655884580000|2022-06-22 07:56:20|14390.5|14389|14390.5|14389|14390.5|14389|14389.6|14388|47
1655884590000|2022-06-22 07:56:30|14389.5|14388|14391.5|14390|14392.4|14390.9|14389.5|14388|102
1655884600000|2022-06-22 07:56:40|14392.5|14391|14392.5|14391|14394.5|14393|14392.5|14391|193
1655884610000|2022-06-22 07:56:50|14393.4|14391.9|14394.5|14393|14395.5|14394|14393.4|14391|219
1655884620000|2022-06-22 07:57:00|14394.4|14392.9|14393.5|14392|14394.4|14392.9|14393.5|14392|77
1655884630000|2022-06-22 07:57:10|14394.5|14393|14394.5|14393|14395.5|14394|14394.5|14393|107
1655884640000|2022-06-22 07:57:20|||||||||36
1655884650000|2022-06-22 07:57:30|14393.5|14392|14392.5|14391|14393.5|14392|14390.5|14389|242
1655884660000|2022-06-22 07:57:40|14391.5|14390|14392.4|14389.9|14393.5|14391.2|14391.5|14389.9|83
1655884670000|2022-06-22 07:57:50|14392.5|14390.9|14390.5|14388|14392.5|14391|14390.5|14388|41
1655884680000|2022-06-22 07:58:00|14391.5|14389|14392.5|14391|14392.5|14391|14390.5|14389|86
1655884690000|2022-06-22 07:58:10|14393.5|14391.9|14393.5|14392|14394.5|14392.9|14393.4|14391|106
1655884700000|2022-06-22 07:58:20|14394.5|14393|14395.5|14394|14395.5|14394|14394.5|14393|46
1655884710000|2022-06-22 07:58:30|14396.5|14394.9|14398.5|14397|14398.5|14397|14395.5|14394|106
1655884720000|2022-06-22 07:58:40|14399.5|14398|14399.5|14398|14399.5|14398|14398.5|14397|519
1655884730000|2022-06-22 07:58:50|14400.5|14399|14401.4|14399.9|14402.6|14400.1|14400.5|14399|197
1655884740000|2022-06-22 07:59:00|14401.5|14400|14402.5|14401|14403.5|14402|14400.5|14399|72
1655884750000|2022-06-22 07:59:10|14403.5|14401.1|14398.5|14396|14403.5|14401.1|14398.5|14396|191
1655884760000|2022-06-22 07:59:20|14397.5|14395.1|14396.5|14395|14397.5|14395.1|14396.4|14394|95
1655884770000|2022-06-22 07:59:30|14397.5|14396|14399.5|14398|14399.5|14398|14397.5|14395.1|82
1655884780000|2022-06-22 07:59:40|14398.5|14397|14398.5|14397|14399.5|14398|14398.5|14397|33
1655884790000|2022-06-22 07:59:50|14398.4|14395.9|14395.5|14394|14398.5|14397|14395.5|14394|45
1655884800000|2022-06-22 08:00:00|14394.5|14393|14395.5|14394|14396.7|14395.2|14394.5|14393|262
1655884810000|2022-06-22 08:00:10|14396.5|14395|14395.5|14394|14397.5|14396|14395.5|14394|54
1655884820000|2022-06-22 08:00:20|14397.5|14396|14397.5|14396|14399.6|14398|14397.5|14396|386
1655884830000|2022-06-22 08:00:30|14396.7|14395.2|14397.5|14396|14397.5|14396|14396.7|14394.9|54
1655884840000|2022-06-22 08:00:40|14395.5|14395|14397.5|14396|14397.5|14396|14395.5|14393.9|52
1655884850000|2022-06-22 08:00:50|14398.5|14397|14398.5|14397|14399.5|14398|14397.5|14395.9|88
1655884860000|2022-06-22 08:01:00|14397.7|14396.2|14398.5|14397|14399.5|14398|14397.5|14396|95
1655884870000|2022-06-22 08:01:10|14397.5|14396|14397.5|14396|14398.5|14396|14396.5|14395|135
1655884880000|2022-06-22 08:01:20|14398.5|14395|14399.5|14398|14399.5|14398|14396.5|14395|114
1655884890000|2022-06-22 08:01:30|14398.5|14397|14398.5|14397|14399.5|14398|14398.5|14397|102
1655884900000|2022-06-22 08:01:40|14397.6|14396|14402.5|14400|14402.5|14400|14397.5|14396|272
1655884910000|2022-06-22 08:01:50|14401.5|14401|14398.5|14397|14402.5|14401|14398.5|14397|82
1655884920000|2022-06-22 08:02:00|14397.5|14396|14399.5|14397|14399.5|14397|14397.5|14396|280
1655884930000|2022-06-22 08:02:10|14398.5|14396|14400.5|14399|14400.5|14399|14398.5|14396|188
1655884940000|2022-06-22 08:02:20|14399.5|14398|14399.5|14398|14400.5|14399|14399.5|14397.9|52
1655884950000|2022-06-22 08:02:30|14399.6|14398.1|14399.5|14398|14399.6|14398.1|14399.5|14398|20
1655884960000|2022-06-22 08:02:40|14400.5|14399|14400.5|14399|14400.5|14399|14399.7|14398.2|104
1655884970000|2022-06-22 08:02:50|14401.5|14400|14399.5|14398|14401.5|14400|14399.5|14397.9|36
1655884980000|2022-06-22 08:03:00|14400.4|14397.9|14403.5|14402|14404.6|14403.1|14399.5|14397.9|142
1655884990000|2022-06-22 08:03:10|14402.5|14401|14400.5|14399|14403.5|14402|14399.5|14398|118
1655885000000|2022-06-22 08:03:20|14399.5|14398|14400.5|14398|14400.5|14399|14398.5|14397|35
1655885010000|2022-06-22 08:03:30|14400.4|14398.9|14398.5|14397|14400.6|14399|14398.5|14397|43
1655885020000|2022-06-22 08:03:40|14399.5|14398|14399.5|14398|14400.5|14399|14398.5|14396.9|226
1655885030000|2022-06-22 08:03:50|14399.4|14397|14400.5|14398|14401.5|14400|14399.4|14397|56
1655885040000|2022-06-22 08:04:00|14399.5|14397.5|14401.5|14400|14401.5|14400|14399.5|14397.5|145
1655885050000|2022-06-22 08:04:10|14401.6|14400.1|14401.5|14400|14402.5|14401|14401.5|14400|176
1655885060000|2022-06-22 08:04:20|||||||||44
1655885070000|2022-06-22 08:04:30|14401.4|14399.9|14401.5|14400|14401.5|14400|14401.4|14399.9|31
1655885080000|2022-06-22 08:04:40|14402.5|14400.9|14402.5|14400|14402.6|14401|14401.7|14400|40
1655885090000|2022-06-22 08:04:50|14401.5|14401|14405.5|14404|14405.5|14404|14401.5|14401|56
1655885100000|2022-06-22 08:05:00|14404.5|14403|14403.5|14402|14405.5|14404|14403.5|14402|138
1655885110000|2022-06-22 08:05:10|14405.5|14404|14404.5|14403|14406.5|14405|14404.5|14403|456
1655885120000|2022-06-22 08:05:20|14405.3|14403.8|14404.5|14403|14405.5|14404|14404.5|14403|241
1655885130000|2022-06-22 08:05:30|14405.5|14404|14405.5|14403|14405.5|14404|14404.5|14403|118
1655885140000|2022-06-22 08:05:40|14404.5|14403.8|14406.5|14405|14406.5|14405|14404.5|14403|111
1655885150000|2022-06-22 08:05:50|14406|14404|14406.5|14405|14406.5|14405|14405.5|14404|33
1655885160000|2022-06-22 08:06:00|14406.6|14404.1|14407.5|14405|14407.5|14405.1|14405.5|14404|45
1655885170000|2022-06-22 08:06:10|14406.5|14406|14406.5|14405|14406.5|14406|14406.5|14405|17
1655885180000|2022-06-22 08:06:20|14407.3|14405.8|14408.5|14407|14408.5|14407|14407.3|14405.8|452
1655885190000|2022-06-22 08:06:30|14409.5|14406.9|14409.5|14408|14409.5|14408|14408.5|14406.9|39
1655885200000|2022-06-22 08:06:40|14410.5|14409|14409.5|14408|14410.5|14409|14409.5|14408|365
1655885210000|2022-06-22 08:06:50|14410.5|14409|14409.5|14408|14410.5|14409|14409.5|14408|34
1655885220000|2022-06-22 08:07:00|14408.5|14407|14410.5|14409|14410.5|14409|14408.5|14407|49
1655885230000|2022-06-22 08:07:10|14411.5|14408|14410.5|14409|14411.5|14409|14409.5|14408|73
1655885240000|2022-06-22 08:07:20|14411.3|14409.8|14410.5|14409|14411.5|14410|14410.5|14409|95
1655885250000|2022-06-22 08:07:30|14411.5|14410|14410.5|14409|14411.5|14410|14410.5|14409|74
1655885260000|2022-06-22 08:07:40|14410.6|14409.1|14410.5|14409|14411.5|14410|14410.5|14409|425
1655885270000|2022-06-22 08:07:50|14409.5|14408|14408.5|14407|14409.5|14408|14407.5|14406|174
1655885280000|2022-06-22 08:08:00|14407.5|14406|14406.5|14405|14408.5|14407|14406.5|14405|248
1655885290000|2022-06-22 08:08:10|14407.5|14405.9|14407.5|14406|14407.5|14406|14406.5|14404.9|74
1655885300000|2022-06-22 08:08:20|14408.5|14407|14408.5|14407|14408.5|14407|14408.5|14407|78
1655885310000|2022-06-22 08:08:30|14409.5|14408|14409.5|14408|14410.5|14409|14408.5|14407|187
1655885320000|2022-06-22 08:08:40|14410.3|14408.8|14406.5|14405|14410.3|14408.8|14406.5|14405|502
1655885330000|2022-06-22 08:08:50|14407.5|14406|14407.5|14406|14408.5|14407|14407.5|14406|303
1655885340000|2022-06-22 08:09:00|14408.5|14407|14407.5|14406|14409.5|14407|14407.5|14406|224
1655885350000|2022-06-22 08:09:10|14406.5|14405|14406.5|14405|14408.5|14407|14406.5|14405|289
1655885360000|2022-06-22 08:09:20|14405.5|14404|14402.5|14401|14405.5|14404|14402.5|14401|108
1655885370000|2022-06-22 08:09:30|14403.5|14402|14404.5|14402|14404.5|14402.1|14402.5|14401|135
1655885380000|2022-06-22 08:09:40|14403.6|14402.1|14403.5|14402|14403.6|14402.1|14403.5|14402|20
1655885390000|2022-06-22 08:09:50|14404.5|14403|14403.5|14402|14404.5|14403|14403.5|14402|201
1655885400000|2022-06-22 08:10:00|14404.5|14403|14403.5|14402|14404.5|14403|14402.5|14401|166
1655885410000|2022-06-22 08:10:10|14402.5|14401|14402.5|14401|14402.5|14401|14402.5|14401|24
1655885420000|2022-06-22 08:10:20|14401.5|14400|14402.5|14401|14403.5|14402|14400.5|14399|123
1655885430000|2022-06-22 08:10:30|14401.5|14400|14402.5|14401|14402.6|14401.1|14401.5|14399.9|260
1655885440000|2022-06-22 08:10:40|14403.5|14402|14403.5|14402|14404.5|14403|14403.5|14402|66
1655885450000|2022-06-22 08:10:50|14404.5|14403|14403.5|14402|14404.5|14403|14403.5|14402|161
1655885460000|2022-06-22 08:11:00|14404.5|14402.9|14402.5|14401|14404.9|14403|14402.5|14401|95
1655885470000|2022-06-22 08:11:10|14402.3|14400.8|14402.5|14401|14402.5|14401|14401.5|14399|160
1655885480000|2022-06-22 08:11:20|14401.5|14400|14400.5|14399|14402.5|14401|14400.5|14399|176
1655885490000|2022-06-22 08:11:30|14399.5|14398|14400.5|14399|14400.5|14399|14399.5|14398|87
1655885500000|2022-06-22 08:11:40|14400.6|14399.1|14402.5|14401|14402.5|14401|14400.6|14399.1|91
1655885510000|2022-06-22 08:11:50|14403.5|14402|14403.5|14402|14403.5|14402|14401.5|14400|255
1655885520000|2022-06-22 08:12:00|14402.5|14401|14402.5|14401|14403.5|14402|14402.5|14401|216
1655885530000|2022-06-22 08:12:10|14401.6|14400.1|14403.4|14401.9|14403.4|14401.9|14401.5|14400|199
1655885540000|2022-06-22 08:12:20|14403.5|14402|14403.5|14402|14403.5|14402|14402.5|14401|40
1655885550000|2022-06-22 08:12:30|14402.5|14401|14404.5|14403|14405.5|14404|14402.5|14401|197
1655885560000|2022-06-22 08:12:40|14404.3|14402.8|14404.5|14403|14404.5|14403|14403.5|14401.9|201
1655885570000|2022-06-22 08:12:50|14405.5|14404|14405.5|14403|14405.5|14404|14404.5|14403|193
1655885580000|2022-06-22 08:13:00|14404.5|14404|14405.5|14404|14405.6|14404|14404.5|14403|29
1655885590000|2022-06-22 08:13:10|14404.5|14403|14404.5|14402|14405.5|14404|14404.5|14402|25
1655885600000|2022-06-22 08:13:20|14403.5|14403|14404.5|14403|14404.5|14403|14401.5|14400|127
1655885610000|2022-06-22 08:13:30|14403.5|14402|14404.5|14403|14405.3|14403.8|14403.5|14402|22
1655885620000|2022-06-22 08:13:40|||||||||33
1655885630000|2022-06-22 08:13:50|14405.5|14404|14405.5|14404|14405.6|14404|14405.4|14403|30
1655885640000|2022-06-22 08:14:00|14405.4|14402.9|14404.5|14403|14405.5|14404|14404.5|14402|18
1655885650000|2022-06-22 08:14:10|14404.6|14403.1|14403.5|14402|14404.6|14403.1|14402.5|14401|203
1655885660000|2022-06-22 08:14:20|14402.6|14401.1|14403.5|14402|14403.5|14402|14402.5|14400.9|31
1655885670000|2022-06-22 08:14:30|14402.6|14401|14402.5|14400|14402.6|14401.1|14401.5|14400|77
1655885680000|2022-06-22 08:14:40|14401.5|14399|14401.3|14399.8|14401.5|14399.8|14400.5|14399|38
1655885690000|2022-06-22 08:14:50|14401.5|14400|14401.5|14400|14401.5|14400|14400.5|14399|106
1655885700000|2022-06-22 08:15:00|14401.3|14399.8|14397.5|14396|14401.3|14399.8|14397.5|14396|61
1655885710000|2022-06-22 08:15:10|14398.5|14397|14398.5|14397|14399.6|14398|14397.5|14396|88
1655885720000|2022-06-22 08:15:20|14399.3|14397.8|14398.5|14397|14399.5|14398|14398.5|14396.9|87
1655885730000|2022-06-22 08:15:30|14397.5|14396|14397.5|14396|14398.5|14396|14396.4|14394|52
1655885740000|2022-06-22 08:15:40|14398.5|14396.1|14397.5|14396|14398.5|14396.1|14396.6|14395|21
1655885750000|2022-06-22 08:15:50|14398.5|14397|14399.5|14398|14401.5|14399.8|14397.5|14396|364
1655885760000|2022-06-22 08:16:00|14398.5|14397|14399.5|14398|14400.5|14399|14398.5|14397|84
1655885770000|2022-06-22 08:16:10|14400.5|14399|14400.5|14399|14401.5|14400|14400.5|14399|108
1655885780000|2022-06-22 08:16:20|14399.5|14398|14399.5|14398|14400.5|14399|14398.5|14397|99
1655885790000|2022-06-22 08:16:30|14400.5|14399|14399.5|14398|14401.5|14400|14398.5|14397|171
1655885800000|2022-06-22 08:16:40|14399.6|14398.1|14398.5|14397|14400.5|14399|14397.5|14396|160
1655885810000|2022-06-22 08:16:50|14397.6|14396.1|14397.5|14396|14398.5|14397|14397.5|14395.9|217
1655885820000|2022-06-22 08:17:00|14396.5|14395|14396.5|14395|14397.5|14396|14396.5|14395|547
1655885830000|2022-06-22 08:17:10|14397.3|14395.8|14397.5|14396|14397.5|14396|14396.5|14395|178
1655885840000|2022-06-22 08:17:20|14396.5|14395|14396.5|14395|14397.5|14396|14396.5|14395|136
1655885850000|2022-06-22 08:17:30|14397.5|14396|14397.5|14396|14397.5|14396|14396.5|14395|173
1655885860000|2022-06-22 08:17:40|14396.5|14395|14395.5|14394|14397.5|14396|14395.5|14394|117
1655885870000|2022-06-22 08:17:50|||||||||102
1655885880000|2022-06-22 08:18:00|14394.6|14393.1|14395.5|14394|14395.5|14394|14394.6|14393.1|260
1655885890000|2022-06-22 08:18:10|14396.3|14394.8|14395.5|14394|14396.3|14394.8|14395.5|14394|210
1655885900000|2022-06-22 08:18:20|14396.5|14395|14395.5|14393|14396.5|14395|14394.5|14393|112
1655885910000|2022-06-22 08:18:30|14394.5|14394|14394.5|14393|14394.5|14394|14394.5|14393|36
1655885920000|2022-06-22 08:18:40|14395.5|14392|14395.5|14394|14395.5|14394|14393.5|14392|140
1655885930000|2022-06-22 08:18:50|14395.4|14393.9|14394.5|14393|14395.5|14394|14393.5|14392|29
1655885940000|2022-06-22 08:19:00|14393.5|14392|14392.5|14391|14394.5|14392|14392.5|14391|225
1655885950000|2022-06-22 08:19:10|14391.6|14390.1|14390.5|14389|14391.6|14390.1|14390.5|14389|258
1655885960000|2022-06-22 08:19:20|14391.5|14390|14392.5|14391|14393.5|14392|14390.5|14389|210
1655885970000|2022-06-22 08:19:30|14391.5|14390|14391.5|14390|14391.5|14390|14391.5|14390|260
1655885980000|2022-06-22 08:19:40|||||||||20
1655885990000|2022-06-22 08:19:50|14390.6|14389.1|14392.5|14391|14392.5|14391|14390.5|14389|319
1655886000000|2022-06-22 08:20:00|14393.3|14391.8|14392.5|14391|14393.3|14391.8|14391.5|14390|257
1655886010000|2022-06-22 08:20:10|14391.5|14390|14391.5|14390|14392.5|14391|14391.5|14390|216
1655886020000|2022-06-22 08:20:20|14392.5|14389.5|14391.5|14390|14392.5|14390|14391.5|14389.5|40
1655886030000|2022-06-22 08:20:30|14392.5|14391|14393.5|14392|14393.5|14392|14391.5|14390|169
1655886040000|2022-06-22 08:20:40|14394.5|14393|14395.5|14394|14395.5|14394|14394.5|14393|81
1655886050000|2022-06-22 08:20:50|14394.6|14393.1|14394.5|14393|14394.6|14393.1|14393.5|14392|147
1655886060000|2022-06-22 08:21:00|14395.3|14393.8|14396.5|14395|14396.5|14395|14395.3|14393.8|192
1655886070000|2022-06-22 08:21:10|14397.5|14396|14397.5|14396|14397.5|14396|14397.5|14396|250
1655886080000|2022-06-22 08:21:20|14398.6|14397.1|14398.5|14396|14398.6|14397.1|14398.4|14396|205
1655886090000|2022-06-22 08:21:30|14397.5|14395|14394.5|14393|14397.5|14395|14394.5|14393|63
1655886100000|2022-06-22 08:21:40|14395.3|14393.8|14395.5|14394|14395.5|14394|14395.3|14393|52
1655886110000|2022-06-22 08:21:50|14394.5|14393|14395.5|14394|14396.5|14395|14394.5|14393|30
1655886120000|2022-06-22 08:22:00|14396.5|14395|14396.5|14395|14396.5|14395|14395.5|14394|131
1655886130000|2022-06-22 08:22:10|14397.3|14395.8|14396.5|14395|14397.5|14396|14396.5|14394.9|79
1655886140000|2022-06-22 08:22:20|14397.5|14395.9|14397.5|14396|14398.5|14397|14397.4|14395.9|188
1655886150000|2022-06-22 08:22:30|14396.6|14395.1|14397.5|14396|14397.5|14396|14396.5|14395|83
1655886160000|2022-06-22 08:22:40|14396.5|14395|14394.5|14393|14397.5|14396|14393.5|14392|243
1655886170000|2022-06-22 08:22:50|14393.5|14392|14392.5|14391|14394.5|14393|14392.5|14390|154
1655886180000|2022-06-22 08:23:00|14392.4|14390.9|14391.5|14390|14392.4|14390.9|14391.5|14390|46
1655886190000|2022-06-22 08:23:10|14392.5|14391|14392.5|14391|14393.5|14392|14392.5|14390.9|91
1655886200000|2022-06-22 08:23:20|14391.5|14390|14392.5|14391|14392.5|14391|14391.5|14390|73
1655886210000|2022-06-22 08:23:30|14392.3|14390.8|14390.5|14389|14392.3|14390.8|14390.5|14389|142
1655886220000|2022-06-22 08:23:40|14389.5|14388|14390.5|14389|14390.5|14389|14389.5|14388|140
1655886230000|2022-06-22 08:23:50|||||||||58
1655886240000|2022-06-22 08:24:00|14391.5||14390.5||14391.5||14390.5||40
1655886250000|2022-06-22 08:24:10|14389.5|14388|14391.5|14390|14391.5|14390|14389.5|14388|115
1655886260000|2022-06-22 08:24:20|14392.3|14390.8|14390.5|14389|14392.3|14390.8|14390.5|14389|67
1655886270000|2022-06-22 08:24:30|14391.3|14389.8|14390.5|14389|14391.5|14390|14390.5|14389|159
1655886280000|2022-06-22 08:24:40|14391.4|14388.9|14391.5|14390|14392.5|14391|14391.4|14388.9|182
1655886290000|2022-06-22 08:24:50|14390.5|14389|14390.5|14389|14391.5|14389|14390.5|14389|28
1655886300000|2022-06-22 08:25:00|14391.5|14388|14390.5|14389|14391.5|14389|14389.5|14388|157
1655886310000|2022-06-22 08:25:10|14391.5|14390|14390.5|14389|14391.5|14390|14390.5|14389|42
1655886320000|2022-06-22 08:25:20|14391.5|14390|14391.5|14390|14391.5|14390|14391.5|14390|48
1655886330000|2022-06-22 08:25:30|14391.6|14390.1|14393.5|14392|14393.5|14392|14391.6|14390.1|72
1655886340000|2022-06-22 08:25:40|14394.3|14392.8|14395.5|14394|14395.5|14394|14394.3|14392.8|104
1655886350000|2022-06-22 08:25:50|14394.5|14393|14395.5|14393|14395.5|14394|14393.5|14391.9|44
1655886360000|2022-06-22 08:26:00|14395.4|14393.9|14396.5|14395|14396.5|14395|14394.5|14393|21
1655886370000|2022-06-22 08:26:10|14397.5|14396|14397.5|14396|14397.5|14396|14396.5|14395|174
1655886380000|2022-06-22 08:26:20|14396.5|14395|14395.5|14394|14396.5|14395|14395.5|14394|97
1655886390000|2022-06-22 08:26:30|14396.5|14395|14398.5|14397|14398.5|14397|14396.5|14395|92
1655886400000|2022-06-22 08:26:40|14398.4|14396|14397.5|14396|14398.5|14397|14397.5|14396|100
1655886410000|2022-06-22 08:26:50|14398.3|14396.8|14398.5|14397|14398.5|14397|14398.3|14396.8|39
1655886420000|2022-06-22 08:27:00|14397.6|14396.1|14397.5|14396|14398.5|14397|14397.5|14396|83
1655886430000|2022-06-22 08:27:10|14398.3|14396.8|14399.5|14397|14399.5|14398|14398.3|14396.8|208
1655886440000|2022-06-22 08:27:20|14399.4|14397.9|14399.5|14398|14400.5|14399|14399.4|14397.9|254
1655886450000|2022-06-22 08:27:30|14400.5|14399|14399.5|14398|14400.5|14399|14399.5|14398|78
1655886460000|2022-06-22 08:27:40|14399.3|14397.8|14400.5|14399|14400.5|14399|14399.3|14397.8|158
1655886470000|2022-06-22 08:27:50|14399.6|14398.1|14400.5|14399|14400.5|14399|14399.6|14398.1|84
1655886480000|2022-06-22 08:28:00|14401.5|14400|14400.5|14399|14401.5|14400|14400.5|14399|89
1655886490000|2022-06-22 08:28:10|14400.4|14398.9|14400.5|14399|14400.5|14399|14399.5|14398|107
1655886500000|2022-06-22 08:28:20|14399.5|14398|14400.5|14399|14400.5|14399|14399.5|14398|34
1655886510000|2022-06-22 08:28:30|14401.5|14400|14400.5|14399|14401.5|14400|14400.5|14399|55
1655886520000|2022-06-22 08:28:40|14401.5|14400|14401.5|14400|14402.5|14401|14401.5|14400|138
1655886530000|2022-06-22 08:28:50|14402.3|14400.8|14403.5|14402|14403.5|14402|14402.3|14400.8|48
1655886540000|2022-06-22 08:29:00|14404.5|14403|14404.5|14403|14404.5|14403|14403.5|14402|130
1655886550000|2022-06-22 08:29:10|14403.6|14402.1|14403.5|14402|14403.6|14402.1|14403.5|14402|330
1655886560000|2022-06-22 08:29:20|14403.3|14401.8|14402.4|14400.9|14403.3|14401.8|14402.4|14400.9|17
1655886570000|2022-06-22 08:29:30|14401.4|14399.9|14401.4|14399.9|14401.4|14400.9|14401.4|14399.9|29
1655886580000|2022-06-22 08:29:40|14402.4|14400.9|14403.4|14401.9|14403.4|14401.9|14401.4|14399.9|60
1655886590000|2022-06-22 08:29:50|14403.3|14400.9|14403.4|14401.9|14403.5|14401.9|14402.4|14400.9|22
1655886600000|2022-06-22 08:30:00|14402.4|14400.9|14403.4|14401.9|14403.4|14401.9|14402.4|14400.9|156
1655886610000|2022-06-22 08:30:10|14404.3|14402.8|14403.4|14401.9|14404.6|14403.1|14403.4|14401.9|96
1655886620000|2022-06-22 08:30:20||14400.9||14401.9||14401.9||14400.9|54
1655886630000|2022-06-22 08:30:30|14404.4|14402.9|14403.4|14401.9|14404.4|14402.9|14403.4|14401.9|69
1655886640000|2022-06-22 08:30:40|14402.4|14400.9|14403.4|14401.9|14403.4|14401.9|14402.4|14400.9|35
1655886650000|2022-06-22 08:30:50|14402.5|14401|14401.4|14399.9|14402.5|14401|14401.4|14399.9|100
1655886660000|2022-06-22 08:31:00|14400.6|14399.1|14400.4|14398.9|14400.6|14399.1|14399.4|14397.9|221
1655886670000|2022-06-22 08:31:10|14401.4|14399.9|14401.4|14399.9|14401.4|14399.9|14400.4|14398.9|112
1655886680000|2022-06-22 08:31:20|14402.4|14400|14403.4|14401.9|14403.4|14401.9|14402.4|14400|40
1655886690000|2022-06-22 08:31:30|14404.4|14402.9|14404.5|14402|14405.4|14403.9|14404.4|14402|185
1655886700000|2022-06-22 08:31:40|14404|14402.5|14404.4|14402.9|14404.4|14402.9|14404|14401.9|469
1655886710000|2022-06-22 08:31:50|14403.4|14401.9|14404.4|14402.9|14404.4|14402.9|14403.4|14401.9|98
1655886720000|2022-06-22 08:32:00|14403.4|14401.9|14402.4|14400.9|14403.4|14401.9|14402.4|14400.9|89
1655886730000|2022-06-22 08:32:10|14403.4|14401.9|14403.4|14401.9|14403.4|14401.9|14402.4|14400.9|49
1655886740000|2022-06-22 08:32:20|14402.4|14400.9|14403.4|14401.9|14404.4|14402.9|14402.4|14400.9|28
1655886750000|2022-06-22 08:32:30|14402.4|14400.9|14402.4|14399.9|14402.4|14400.9|14401.4|14399.9|124
1655886760000|2022-06-22 08:32:40|14401.5|14400|14402.4|14399.9|14402.4|14400.9|14401.4|14399.9|116
1655886770000|2022-06-22 08:32:50|14401.4|14400.9|14401.4|14399.9|14401.4|14400.9|14401.4|14399.9|52
1655886780000|2022-06-22 08:33:00|14402.4|14400.9|14403.4|14401.9|14403.4|14401.9|14402.4|14400.9|88
1655886790000|2022-06-22 08:33:10|14402.4|14400.9|14397.4|14395.9|14402.4|14400.9|14397.4|14395.9|183
1655886800000|2022-06-22 08:33:20||14394.9||14394.9||14394.9||14394.9|75
1655886810000|2022-06-22 08:33:30|14397.6|14395.9|14399.4|14397.9|14399.4|14397.9|14397.4|14395.9|142
1655886820000|2022-06-22 08:33:40|14398.4|14396.9|14398.4|14396.9|14399.4|14397.9|14398.4|14396.9|41
1655886830000|2022-06-22 08:33:50|14399.4|14397.9|14400.4|14398.9|14401.4|14399.9|14399.4|14397.9|133
1655886840000|2022-06-22 08:34:00|14401.4|14397.9|14402.4|14400.9|14402.4|14400.9|14401.4|14397.9|85
1655886850000|2022-06-22 08:34:10||14399.9||14399.9||14399.9||14399.9|237
1655886860000|2022-06-22 08:34:20|14401.5|14400|14402.4|14399.9|14402.4|14400.9|14401.4|14399.9|57
1655886870000|2022-06-22 08:34:30|14403.4|14400.9|14402.4|14400.9|14403.4|14401.9|14402.3|14399.9|25
1655886880000|2022-06-22 08:34:40|14401.4|14399.9|14401.4|14399.9|14403.5|14401.9|14401.4|14399.9|144
1655886890000|2022-06-22 08:34:50|14402.4|14400.9|14400.4|14398.9|14402.4|14400.9|14400.4|14398.9|220
1655886900000|2022-06-22 08:35:00|14401.4|14399|14401.4|14399.9|14401.6|14400.1|14400.4|14398.9|74
1655886910000|2022-06-22 08:35:10|14402.4|14400.9|14402.4|14400.9|14402.4|14400.9|14401.4|14399.9|278
1655886920000|2022-06-22 08:35:20|14403.3|14401.8|14402.4|14400.9|14403.3|14401.8|14402.4|14400.9|97
1655886930000|2022-06-22 08:35:30|14401.4|14399.9|14401.4|14399.9|14401.4|14399.9|14401.4|14399.9|27
1655886940000|2022-06-22 08:35:40|14402.4|14400.9|14403.4|14400.9|14403.4|14401.9|14402.4|14400.9|230
1655886950000|2022-06-22 08:35:50|14402.4|14399.9|14402.4|14400.9|14402.4|14400.9|14402.4|14399.9|13
1655886960000|2022-06-22 08:36:00|14401.4|14399.9|14402.4|14400.9|14402.4|14400.9|14401.4|14399.9|85
1655886970000|2022-06-22 08:36:10|14401.4|14399.9|14400.4|14397.9|14401.4|14399.9|14399.4|14397.9|195
1655886980000|2022-06-22 08:36:20|14399.5|14398.9|14399.4|14397.9|14399.5|14398.9|14399.4|14397.9|63
1655886990000|2022-06-22 08:36:30|14398.4|14396.9|14398.4|14396.9|14399.4|14397.9|14398.4|14396.9|121
1655887000000|2022-06-22 08:36:40|||||||||62
1655887010000|2022-06-22 08:36:50|14397.4|14395.9|14396.4|14394.9|14397.4|14395.9|14395.4|14393.9|143
1655887020000|2022-06-22 08:37:00|14397.4|14395.9|14398.4|14396.9|14398.4|14396.9|14397.4|14395.9|42
1655887030000|2022-06-22 08:37:10|14399.3|14397.8|14400.4|14398.9|14400.4|14398.9|14399.3|14397.8|49
1655887040000|2022-06-22 08:37:20|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|14397.4|14395.9|167
1655887050000|2022-06-22 08:37:30|14399.3|14397.8|14398.4|14396.9|14399.4|14397.8|14398.4|14396.9|94
1655887060000|2022-06-22 08:37:40|14397.4|14395.9|14397.4|14395.9|14397.4|14396.9|14397.4|14395.9|81
1655887070000|2022-06-22 08:37:50|||||||||2
1655887080000|2022-06-22 08:38:00|14396.4|14394.9|14396.4|14394.9|14397.4|14395.9|14396.4|14394.9|101
1655887090000|2022-06-22 08:38:10|14397.4|14395.9|14398.4|14396.9|14399.4|14396.9|14397.4|14395.9|56
1655887100000|2022-06-22 08:38:20|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|19
1655887110000|2022-06-22 08:38:30|14396.4|14394.9|14397.4|14395.9|14398.4|14395.9|14396.4|14394.9|20
1655887120000|2022-06-22 08:38:40|14396.5|14394.9|14397.4|14395.9|14397.5|14395.9|14396.4|14394.9|77
1655887130000|2022-06-22 08:38:50|14397.5|14396|14396.4|14394.9|14398.4|14396|14396.4|14394.9|426
1655887140000|2022-06-22 08:39:00|14397.4|14393.9|14396.4|14394.9|14397.4|14394.9|14395.4|14393.9|67
1655887150000|2022-06-22 08:39:10|14395.5|14393.9|14396.4|14394.9|14396.4|14394.9|14395.4|14393.9|155
1655887160000|2022-06-22 08:39:20|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|45
1655887170000|2022-06-22 08:39:30||14394.9||14395.9||14395.9||14394.9|12
1655887180000|2022-06-22 08:39:40|14396.6|14395.1|14397.4|14395.9|14397.4|14395.9|14396.4|14394.9|71
1655887190000|2022-06-22 08:39:50|14396.5|14394.9|14397.4|14395.9|14397.4|14395.9|14396.4|14394.9|52
1655887200000|2022-06-22 08:40:00|14398.4|14394.9|14396.4|14394.9|14398.4|14396.9|14396.4|14394.9|101
1655887210000|2022-06-22 08:40:10|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|14397.4|14395.9|21
1655887220000|2022-06-22 08:40:20|14397.3|14395.8|14398.4|14396.9|14398.4|14396.9|14397.3|14395.8|36
1655887240000|2022-06-22 08:40:40|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|14399.4|14397.9|22
1655887250000|2022-06-22 08:40:50|14400.4|14398.9|14401.4|14399.9|14401.4|14399.9|14400.4|14398.9|90
1655887260000|2022-06-22 08:41:00|14400.6|14399.1|14402.4|14400.9|14402.4|14400.9|14400.4|14398.9|48
1655887270000|2022-06-22 08:41:10|14401.4|14399.9|14401.4|14399.9|14401.4|14399.9|14401.4|14399.9|19
1655887280000|2022-06-22 08:41:20|14402.4|14400.9|14403.4|14401.9|14403.4|14401.9|14402.4|14400.9|96
1655887290000|2022-06-22 08:41:30|14404.3|14402.8|14406.4|14404.9|14406.4|14404.9|14404.3|14401.9|385
1655887300000|2022-06-22 08:41:40|14405.4|14403.9|14406.4|14404.9|14407.4|14404.9|14405.4|14403.9|59
1655887310000|2022-06-22 08:41:50|14407.4|14405|14407.4|14405.9|14407.5|14405.9|14406.4|14404.9|121
1655887320000|2022-06-22 08:42:00|14407.3|14405.8|14408.4|14406.9|14408.4|14406.9|14407.3|14405.8|170
1655887330000|2022-06-22 08:42:10|14407.4|14405.9|14408.4|14406.9|14408.4|14406.9|14407.4|14405.9|154
1655887340000|2022-06-22 08:42:20|14407.6|14406.1|14407.4|14405.9|14407.6|14406.1|14407.3|14404.9|111
1655887350000|2022-06-22 08:42:30|14407.5|14406|14408.4|14406.9|14408.4|14406.9|14407.4|14405.9|34
1655887360000|2022-06-22 08:42:40|14408.3|14406.8|14410.4|14408.9|14410.4|14408.9|14408.3|14406.8|190
1655887370000|2022-06-22 08:42:50|14411.4|14409.9|14410.4|14408.9|14411.4|14409.9|14410.4|14408.9|254
1655887380000|2022-06-22 08:43:00|14409.4|14407.9|14408.5|14407|14410.4|14408.9|14408.5|14406.5|316
1655887390000|2022-06-22 08:43:10|14408.4|14406.9|14409.5|14407|14409.6|14408.1|14408.4|14406.9|151
1655887400000|2022-06-22 08:43:20|14409.4|14406.9|14409.4|14407.9|14410.4|14407.9|14409.3|14406.9|20
1655887410000|2022-06-22 08:43:30|14410.4|14408.9|14409.4|14407.9|14410.4|14408.9|14409.4|14407.9|30
1655887420000|2022-06-22 08:43:40|14410.4|14406.9|14408.4|14406.9|14410.4|14406.9|14408.4|14406.9|44
1655887430000|2022-06-22 08:43:50|14410.4|14408.9|14410.4|14408.9|14411.5|14409.9|14410.4|14408.9|199
1655887440000|2022-06-22 08:44:00|14410.6|14409.1|14409.4|14407.9|14410.6|14409.1|14408.4|14406.9|92
1655887450000|2022-06-22 08:44:10|14408.5|14406.9|14410.4|14408.9|14410.4|14408.9|14408.4|14406.9|96
1655887460000|2022-06-22 08:44:20|14410.3|14407.9|14408.4|14406.9|14410.4|14408.9|14408.4|14406.9|36
1655887470000|2022-06-22 08:44:30|14409.4|14407.9|14409.4|14407.9|14410.4|14408.9|14409.4|14407.9|91
1655887480000|2022-06-22 08:44:40|14410.3|14407.8|14410.4|14408.9|14410.4|14408.9|14410.3|14407.8|15
1655887490000|2022-06-22 08:44:50|||||||||11
1655887500000|2022-06-22 08:45:00|14412.3|14409.8|14409.4|14407.9|14412.3|14409.9|14409.4|14407.9|124
1655887510000|2022-06-22 08:45:10|14409.3|14407.8|14410.4|14408.9|14411.5|14409.9|14409.3|14407.8|82
1655887520000|2022-06-22 08:45:20|14410.3|14408.8|14410.4|14408.9|14410.4|14408.9|14409.4|14407.9|161
1655887530000|2022-06-22 08:45:30|14411.4|14409.9|14412.4|14410.9|14412.4|14410.9|14411.4|14409.8|174
1655887540000|2022-06-22 08:45:40|14413.4|14411.9|14414.3|14411.8|14415.4|14413.9|14412.4|14410.9|298
1655887550000|2022-06-22 08:45:50|14414.4|14411.9|14414.4|14412.9|14414.4|14412.9|14414.3|14411.9|7
1655887560000|2022-06-22 08:46:00|14415.3|14411.9|14417.4|14415.9|14417.4|14415.9|14415.3|14411.9|177
1655887570000|2022-06-22 08:46:10|14416.5|14414.9|14417.4|14415.9|14417.4|14415.9|14416.4|14414.9|200
1655887580000|2022-06-22 08:46:20|14416.4|14414.9|14417.4|14415.9|14417.4|14415.9|14416.4|14414.9|70
1655887590000|2022-06-22 08:46:30|14416.4|14414.9|14417.4|14414.9|14417.4|14415.9|14416.4|14414.9|87
1655887600000|2022-06-22 08:46:40|14416.5|14415|14417.4|14415.9|14417.5|14415.9|14416.4|14414.8|147
1655887610000|2022-06-22 08:46:50|14418.4|14416|14417.4|14415.9|14418.4|14416.1|14417.4|14415.9|142
1655887620000|2022-06-22 08:47:00|14418.4|14416.8|14418.4|14416.9|14418.4|14416.9|14417.4|14415.9|42
1655887630000|2022-06-22 08:47:10|14417.4|14415.9|14418.3|14416.8|14418.3|14416.8|14416.4|14414.9|249
1655887640000|2022-06-22 08:47:20|14418.4|14416.9|14416.4|14413.9|14418.4|14416.9|14415.4|14412.9|903
1655887650000|2022-06-22 08:47:30|14416.3|14414.8|14415.4|14412.9|14416.4|14414.9|14415.4|14412.9|54
1655887660000|2022-06-22 08:47:40|14414.4|14413.9|14413.4|14411.9|14415.4|14413.9|14412.4|14410.8|91
1655887670000|2022-06-22 08:47:50|14414.4|14412.9|14414.4|14412.9|14415.5|14413.9|14414.4|14412.9|137
1655887680000|2022-06-22 08:48:00|14413.4|14411.9|14412.4|14410.9|14414.4|14412.9|14411.4|14409.9|875
1655887690000|2022-06-22 08:48:10|14411.4|14409.9|14412.4|14410.9|14413.4|14411.8|14411.4|14409.9|445
1655887700000|2022-06-22 08:48:20|14412.3|14410.8|14410.4|14408.9|14412.4|14410.9|14409.4|14407.9|125
1655887710000|2022-06-22 08:48:30|14410.5|14408|14411.4|14408.9|14411.4|14409.9|14409.4|14407.9|278
1655887720000|2022-06-22 08:48:40|14410.5|14409|14410.4|14408.9|14410.5|14409|14409.4|14407.9|68
1655887730000|2022-06-22 08:48:50|14409.4|14407.9|14410.4|14408.9|14410.4|14408.9|14409.4|14407.8|64
1655887740000|2022-06-22 08:49:00|14409.4|14407.9|14408.4|14406.9|14409.4|14407.9|14406.4|14404.9|544
1655887750000|2022-06-22 08:49:10|14409.4|14407|14410.4|14408.9|14410.4|14408.9|14408.4|14406.9|58
1655887760000|2022-06-22 08:49:20|14409.6|14408.1|14410.4|14408.9|14410.4|14408.9|14409.4|14407.9|101
1655887770000|2022-06-22 08:49:30|14411.4|14409.9|14407.4|14405.9|14411.4|14409.9|14407.4|14405.9|262
1655887780000|2022-06-22 08:49:40|14408.4|14406.9|14408.4|14406.9|14409.4|14407.9|14408.4|14406.9|66
1655887790000|2022-06-22 08:49:50|14409.4|14407.9|14408.4|14405.9|14409.4|14407.9|14407.6|14405.9|106
1655887800000|2022-06-22 08:50:00|14407.4|14405.8|14406.4|14404.9|14407.4|14405.9|14406.4|14404.9|186
1655887810000|2022-06-22 08:50:10|14407.4|14405.8|14407.4|14405.9|14407.4|14405.9|14406.4|14404.9|167
1655887820000|2022-06-22 08:50:20|14406.4|14404.9|14407.5|14405|14407.5|14405.9|14406.4|14404.9|17
1655887830000|2022-06-22 08:50:30|14407.4|14404.9|14405.4|14403.9|14407.4|14405|14404.4|14402.9|139
1655887840000|2022-06-22 08:50:40|||||||||130
1655887850000|2022-06-22 08:50:50|||||||||364
1655887860000|2022-06-22 08:51:00|14404.4|14402.9|14406.4|14404.9|14406.4|14404.9|14404.4|14402.9|104
1655887870000|2022-06-22 08:51:10|14405.4|14403.9|14405.4|14403.9|14406.4|14404.9|14405.4|14403.9|49
1655887880000|2022-06-22 08:51:20|14406.3|14404.8|14406.4|14404.9|14406.4|14404.9|14405.4|14403.8|35
1655887890000|2022-06-22 08:51:30|14405.4|14403.9|14406.4|14404.9|14406.4|14404.9|14405.4|14403.9|91
1655887900000|2022-06-22 08:51:40|14406.5|14404|14406.4|14404.9|14406.5|14404.9|14405.4|14403.9|22
1655887910000|2022-06-22 08:51:50|14405.4|14403.9|14405.4|14403.9|14406.4|14404|14405.4|14403.9|13
1655887920000|2022-06-22 08:52:00|14406.4|14404.9|14406.4|14404.9|14406.4|14404.9|14406.4|14404.9|52
1655887930000|2022-06-22 08:52:10|14405.4|14403.9|14406.4|14404.9|14406.4|14404.9|14405.4|14403.8|52
1655887940000|2022-06-22 08:52:20|14407.4|14403.9|14406.4|14403.9|14407.4|14403.9|14406.4|14403.9|117
1655887950000|2022-06-22 08:52:30|14405.4|14404.9|14406.4|14404.9|14407.4|14405.9|14405.4|14403.9|193
1655887960000|2022-06-22 08:52:40|14407.3|14405.8|14408.4|14406.9|14408.4|14406.9|14407.3|14405.8|66
1655887970000|2022-06-22 08:52:50|14406.4|14404.9|14404.4|14402.9|14407.4|14404.9|14404.4|14402.9|89
1655887980000|2022-06-22 08:53:00|14403.4|14401.9|14403.4|14401.9|14403.4|14401.9|14403.4|14401.9|27
1655887990000|2022-06-22 08:53:10|14404.4|14402|14404.4|14402.9|14404.5|14402.9|14403.4|14401.9|78
1655888010000|2022-06-22 08:53:30|14405.4|14403.9|14406.4|14404.9|14406.4|14404.9|14405.4|14403.9|76
1655888020000|2022-06-22 08:53:40|14405.4|14403.9|14405.4|14403.9|14405.4|14403.9|14404.4|14402.9|105
1655888030000|2022-06-22 08:53:50|14406.4|14404.9|14406.4|14404.9|14408.4|14406.9|14406.4|14404.9|272
1655888050000|2022-06-22 08:54:10|||||||||14
1655888060000|2022-06-22 08:54:20|14407.4|14405.8|14407.4|14405.9|14407.4|14405.9|14407.3|14405.8|33
1655888070000|2022-06-22 08:54:30|14406.4|14404.9|14406.4|14404.9|14407.4|14405.9|14406.4|14404.9|38
1655888080000|2022-06-22 08:54:40|14407.2|14405.7|14405.4|14403.9|14407.2|14405.7|14405.4|14403.9|112
1655888090000|2022-06-22 08:54:50|14406.4|14404.9|14405.4|14403.9|14406.4|14404.9|14405.4|14403.9|65
1655888100000|2022-06-22 08:55:00|14406.4|14404.9|14407.4|14405.9|14407.6|14406.1|14406.4|14404.9|164
1655888110000|2022-06-22 08:55:10|14408.4|14406.9|14408.4|14406.9|14409.4|14407.9|14408.4|14406.9|28
1655888120000|2022-06-22 08:55:20|14409.4|14407.9|14411.4|14409.9|14411.4|14409.9|14409.4|14407.9|300
1655888130000|2022-06-22 08:55:30|||||||||35
1655888140000|2022-06-22 08:55:40|14410.5|14408.9|14408.4|14406.9|14410.5|14409|14408.4|14406.9|61
1655888150000|2022-06-22 08:55:50|14409.4|14407.9|14408.4|14406.9|14409.4|14407.9|14408.4|14406.8|53
1655888160000|2022-06-22 08:56:00|14409.4|14407|14409.4|14407.9|14409.4|14407.9|14408.4|14407|137
1655888170000|2022-06-22 08:56:10|14409.2|14407.7|14408.4|14406.9|14409.4|14407.9|14407.6|14406.1|50
1655888180000|2022-06-22 08:56:20|14409.4|14407.9|14408.5|14407|14409.5|14407.9|14408.4|14406.9|32
1655888190000|2022-06-22 08:56:30|14409.4|14406.9|14408.4|14406.9|14409.4|14406.9|14407.4|14405.9|106
1655888200000|2022-06-22 08:56:40|14407.4|14405.9|14406.4|14404.9|14408.4|14406|14406.4|14404.9|26
1655888210000|2022-06-22 08:56:50|14406.3|14403.8|14406.4|14404.9|14407.4|14405.9|14405.4|14403.8|105
1655888220000|2022-06-22 08:57:00|14405.4|14403.9|14405.3|14402.8|14406.4|14404|14404.4|14402.8|83
1655888230000|2022-06-22 08:57:10|14405.4|14402.9|14406.3|14403.8|14406.3|14403.9|14404.4|14402.9|62
1655888240000|2022-06-22 08:57:20|14405.4|14403.9|14405.4|14403.9|14406.4|14404.9|14404.4|14402.8|111
1655888250000|2022-06-22 08:57:30|14406.4|14404.9|14407.4|14405.9|14407.4|14405.9|14405.4|14403.9|169
1655888260000|2022-06-22 08:57:40|14408.4|14406.9|14408.4|14406.9|14409.4|14407.9|14407.4|14405.9|30
1655888270000|2022-06-22 08:57:50|14409.4|14407.9|14409.4|14407.9|14410.4|14408.9|14409.4|14407.9|38
1655888280000|2022-06-22 08:58:00|14410.4|14408.9|14410.4|14408.9|14410.4|14408.9|14409.4|14407.9|108
1655888290000|2022-06-22 08:58:10|14409.4|14407.9|14409.4|14407.9|14410.4|14408.9|14409.4|14407.8|102
1655888300000|2022-06-22 08:58:20|14408.4|14406.9|14408.4|14406.9|14409.4|14407.9|14408.4|14406.9|99
1655888310000|2022-06-22 08:58:30|14409.4|14407.9|14409.4|14407.9|14410.4|14408.9|14409.4|14407.9|92
1655888320000|2022-06-22 08:58:40|14410.4|14408.9|14409.5|14407|14410.4|14408.9|14409.4|14407|37
1655888330000|2022-06-22 08:58:50|14409.3|14407.8|14409.4|14407.9|14409.4|14407.9|14408.6|14406.9|18
1655888340000|2022-06-22 08:59:00|14408.4|14406.9|14409.4|14407.9|14410.4|14408.9|14408.4|14406.9|71
1655888350000|2022-06-22 08:59:10|14408.4|14406.9|14409.4|14407.9|14410.4|14408.9|14407.4|14405.9|274
1655888360000|2022-06-22 08:59:20|14410.4|14408.9|14409.4|14407.9|14411.2|14409.7|14409.4|14407.9|161
1655888370000|2022-06-22 08:59:30|14408.4|14406.9|14407.4|14405.9|14408.4|14406.9|14407.4|14405.9|43
1655888380000|2022-06-22 08:59:40|14407.5|14405|14406.4|14404.9|14407.5|14405|14406.4|14404.9|33
1655888390000|2022-06-22 08:59:50|14405.4|14403.9|14404.5|14403|14405.4|14403.9|14404.4|14402.9|59
1655888400000|2022-06-22 09:00:00|14405.4|14403.9|14405.4|14403.9|14405.5|14403.9|14404.4|14402.9|45
1655888410000|2022-06-22 09:00:10|14404.4|14402.9|14404.4|14402.9|14404.4|14402.9|14404.4|14402.9|16
1655888420000|2022-06-22 09:00:20|14403.4|14401.9|14404.4|14402.9|14404.4|14402.9|14403.4|14401.9|107
1655888430000|2022-06-22 09:00:30|||||||||100
1655888440000|2022-06-22 09:00:40|14405.4|14403.9|14405.4|14403.9|14405.4|14403.9|14405.4|14403.9|27
1655888450000|2022-06-22 09:00:50|14406.4|14404.9|14407.4|14405.9|14408.4|14406.9|14406.4|14404.9|72
1655888460000|2022-06-22 09:01:00|14408.4|14406.9|14406.4|14404.9|14408.4|14406.9|14406.4|14404.9|68
1655888470000|2022-06-22 09:01:10|14405.4|14403.9|14404.4|14402.9|14405.4|14403.9|14404.4|14402.9|275
1655888480000|2022-06-22 09:01:20|14405.4|14403.9|14405.4|14403.9|14406.4|14404|14405.4|14403.9|191
1655888490000|2022-06-22 09:01:30|14406.4|14404|14406.4|14404.9|14406.4|14404.9|14405.4|14403.9|58
1655888500000|2022-06-22 09:01:40|14406.2|14404.7|14406.4|14404.9|14406.4|14404.9|14406.2|14404.7|120
1655888510000|2022-06-22 09:01:50|14406.5|14405|14407.4|14404.9|14407.4|14405|14406.4|14404.9|167
1655888520000|2022-06-22 09:02:00|14407.3|14405.8|14408.4|14406.9|14408.5|14406.9|14407.3|14405.8|53
1655888530000|2022-06-22 09:02:10|14407.3|14405.8|14405.4|14403.9|14407.3|14405.8|14405.4|14403.9|47
1655888540000|2022-06-22 09:02:20|14406.4|14404.9|14406.4|14404.9|14406.4|14404.9|14406.4|14404.9|74
1655888550000|2022-06-22 09:02:30|14405.4|14403.9|14405.4|14403.9|14405.5|14404|14405.4|14403.9|110
1655888560000|2022-06-22 09:02:40|14405.5|14404|14405.4|14403.9|14405.5|14404|14405.4|14403.9|31
1655888570000|2022-06-22 09:02:50|||||||||12
1655888580000|2022-06-22 09:03:00|||||||||26
1655888590000|2022-06-22 09:03:10|14405.5|14404|14406.4|14404.9|14406.4|14404.9|14405.5|14404|154
1655888600000|2022-06-22 09:03:20|14407.4|14405.9|14408.4|14406.9|14408.4|14406.9|14406.4|14404.9|155
1655888610000|2022-06-22 09:03:30|||||||||67
1655888620000|2022-06-22 09:03:40|14407.4|14405.9|14407.4|14405.9|14407.4|14405.9|14407.4|14405.9|51
1655888630000|2022-06-22 09:03:50|||||||||359
1655888640000|2022-06-22 09:04:00|14407.5|14406|14407.4|14405.9|14408.4|14406.9|14407.4|14405.9|358
1655888660000|2022-06-22 09:04:20|14408.4|14406.9|14408.4|14406.9|14409.2|14407.7|14407.4|14405.9|363
1655888670000|2022-06-22 09:04:30|14407.4|14405.9|14408.4|14406.9|14408.4|14406.9|14407.4|14405.9|167
1655888680000|2022-06-22 09:04:40|14407.4|14405.9|14408.4|14406.9|14408.4|14406.9|14407.4|14405.9|11
1655888690000|2022-06-22 09:04:50|14409.4|14407.9|14409.4|14406.9|14409.4|14407.9|14409.3|14406.9|42
1655888700000|2022-06-22 09:05:00|14408.4|14407.7|14408.4|14406.9|14409.4|14407.9|14408.4|14406.9|75
1655888710000|2022-06-22 09:05:10|14409.4|14407.9|14410.4|14407.9|14410.4|14407.9|14409.4|14407.9|151
1655888720000|2022-06-22 09:05:20|14410.3|14408.9|14410.4|14408.9|14410.4|14408.9|14409.4|14407.8|29
1655888730000|2022-06-22 09:05:30|14411.4|14409.9|14411.4|14409.9|14412.4|14410.9|14411.4|14409.9|255
1655888740000|2022-06-22 09:05:40|14410.4|14408.9|14410.4|14408.9|14410.4|14408.9|14409.4|14407.9|41
1655888750000|2022-06-22 09:05:50||14407.9||14408.9||14408.9||14407.9|495
1655888760000|2022-06-22 09:06:00|14411.4|14409.9|14411.4|14409.9|14412.4|14410.9|14411.4|14409.9|82
1655888770000|2022-06-22 09:06:10|||||||||10
1655888780000|2022-06-22 09:06:20|14411.3|14409.8|14411.4|14409.9|14411.4|14409.9|14411.3|14409.8|28
1655888790000|2022-06-22 09:06:30|14412.4|14410.9|14412.4|14410.9|14412.4|14410.9|14411.4|14409.9|74
1655888800000|2022-06-22 09:06:40|14411.5|14410|14412.4|14410.9|14412.4|14410.9|14411.4|14408.9|106
1655888810000|2022-06-22 09:06:50|14413.4|14411.9|14413.4|14411.9|14414.4|14412.9|14413.3|14410.9|164
1655888820000|2022-06-22 09:07:00|14412.4|14410.9|14410.4|14408.9|14412.4|14410.9|14410.4|14408.9|108
1655888830000|2022-06-22 09:07:10|14411.4||14410.4||14411.4||14410.4||179
1655888840000|2022-06-22 09:07:20|14411.4|14409.9|14409.4|14407.9|14412.4|14410.9|14409.4|14407.9|213
1655888850000|2022-06-22 09:07:30|14408.5|14407|14409.4|14407.9|14409.4|14407.9|14408.4|14406.9|86
1655888860000|2022-06-22 09:07:40|14410.4|14408.9|14411.4|14409.9|14411.4|14409.9|14410.4|14408.8|91
1655888870000|2022-06-22 09:07:50|14410.4|14408.9|14408.4|14406.9|14410.4|14408.9|14408.4|14406.9|110
1655888880000|2022-06-22 09:08:00|14407.4|14405.9|14408.4|14406.9|14408.4|14406.9|14407.4|14405.9|59
1655888890000|2022-06-22 09:08:10|14409.4|14407.9|14410.4|14408.9|14410.4|14408.9|14408.4|14406.9|112
1655888900000|2022-06-22 09:08:20|14411.4|14409.9|14412.4|14410.9|14412.5|14410.9|14411.4|14409.9|262
1655888910000|2022-06-22 09:08:30|14411.4|14409.9|14411.4|14409.9|14411.4|14409.9|14411.4|14409.9|44
1655888920000|2022-06-22 09:08:40|14411.3|14408.9|14411.4|14409.9|14411.4|14409.9|14410.4|14408.9|105
1655888930000|2022-06-22 09:08:50|14412.2|14410.7|14412.4|14410.9|14412.4|14410.9|14412.2|14410.7|97
1655888940000|2022-06-22 09:09:00|14413.4|14411.9|14413.4|14411.9|14413.4|14411.9|14413.4|14411.9|13
1655888950000|2022-06-22 09:09:10|14412.4|14410.9|14413.4|14411.9|14413.4|14411.9|14412.4|14410.9|81
1655888960000|2022-06-22 09:09:20|14412.4|14410.9|14412.4|14410.9|14413.4|14411.9|14412.4|14410.9|104
1655888970000|2022-06-22 09:09:30|14411.4|14409.9|14413.4|14411.9|14413.4|14411.9|14411.4|14409.9|39
1655888980000|2022-06-22 09:09:40|14414.4|14412.9|14414.4|14412.9|14414.4|14412.9|14413.4|14411.9|157
1655888990000|2022-06-22 09:09:50|14415.4|14413.9|14416.4|14414.9|14416.4|14414.9|14415.4|14413.9|127
1655889000000|2022-06-22 09:10:00|14415.4|14413.9|14416.4|14414.9|14416.4|14414.9|14415.4|14413.9|139
1655889010000|2022-06-22 09:10:10|14415.4|14413.9|14415.4|14413.9|14415.4|14413.9|14415.4|14413.9|22
1655889020000|2022-06-22 09:10:20|14416.4|14414.9|14416.4|14414.9|14416.4|14414.9|14416.4|14414.9|26
1655889030000|2022-06-22 09:10:30|14417.4|14415.9|14417.4|14415.9|14417.4|14415.9|14417.4|14415.9|25
1655889040000|2022-06-22 09:10:40|14416.5|14414.9|14417.4|14415.9|14417.4|14415.9|14416.5|14414.9|194
1655889050000|2022-06-22 09:10:50|14416.4|14414.9|14416.4|14414.9|14417.4|14415.9|14416.4|14414.9|223
1655889060000|2022-06-22 09:11:00|14417.4|14415.8|14416.4|14414.9|14417.4|14415.9|14416.4|14414.9|290
1655889070000|2022-06-22 09:11:10|||||||||14
1655889080000|2022-06-22 09:11:20|14417.4|14415.9|14415.4|14413.9|14417.4|14415.9|14415.4|14413.9|218
1655889090000|2022-06-22 09:11:30|||||||||11
1655889100000|2022-06-22 09:11:40|||||||||110
1655889110000|2022-06-22 09:11:50|14417.3|14415.8|14417.4|14415.9|14418.4|14415.9|14417.3|14415.8|120
1655889120000|2022-06-22 09:12:00|14418.4|14416.9|14417.4|14415.9|14418.4|14416.9|14417.4|14415.9|37
1655889130000|2022-06-22 09:12:10|14416.4|14414.9|14417.4|14415.9|14417.4|14415.9|14416.4|14414.9|108
1655889140000|2022-06-22 09:12:20|14416.4|14414.9|14417.4|14415.9|14417.4|14415.9|14416.4|14414.8|59
1655889150000|2022-06-22 09:12:30|14418.4|14416.8|14417.4|14415.9|14418.4|14416.9|14417.4|14415.9|340
1655889160000|2022-06-22 09:12:40|14416.4|14414.9|14415.4|14413.9|14416.4|14414.9|14415.4|14413.9|97
1655889170000|2022-06-22 09:12:50|14416.4|14414.9|14418.4|14416.9|14418.4|14416.9|14416.4|14414.9|416
1655889180000|2022-06-22 09:13:00|14417.4|14415.9|14417.4|14415.9|14417.4|14415.9|14417.4|14415.9|83
1655889190000|2022-06-22 09:13:10|14418.4|14416.9|14419.4|14417.9|14419.4|14417.9|14418.4|14416.9|31
1655889200000|2022-06-22 09:13:20|14420.4|14418.9|14422.4|14420.9|14422.4|14420.9|14420.4|14418.9|189
1655889210000|2022-06-22 09:13:30|14421.4|14419.9|14423.4|14421.9|14423.4|14421.9|14421.4|14419.9|83
1655889220000|2022-06-22 09:13:40|14423.3|14420.9|14423.4|14421.9|14423.4|14421.9|14422.4|14420.8|65
1655889230000|2022-06-22 09:13:50|14422.5|14421|14423.4|14421.9|14424.4|14421.9|14422.4|14420.9|65
1655889240000|2022-06-22 09:14:00|14422.4|14420.9|14422.4|14420.9|14422.4|14420.9|14422.4|14420.9|159
1655889250000|2022-06-22 09:14:10|14421.4|14419.9|14421.4|14419.9|14422.4|14420.9|14421.4|14419.9|148
1655889260000|2022-06-22 09:14:20|14422.4|14420.9|14423.4|14421.9|14423.4|14421.9|14422.4|14420.9|90
1655889270000|2022-06-22 09:14:30|14424.2|14422.7|14425.4|14423.9|14425.4|14423.9|14424.2|14422.7|181
1655889280000|2022-06-22 09:14:40|14424.4|14422.9|14424.4|14422.9|14424.4|14422.9|14424.4|14422.9|141
1655889290000|2022-06-22 09:14:50|14425.3|14422.8|14425.4|14423.9|14426.4|14424.9|14425.2|14422.8|74
1655889300000|2022-06-22 09:15:00|14426.2|14424.7|14425.4|14423.9|14426.4|14424.9|14425.4|14423.9|92
1655889310000|2022-06-22 09:15:10|14424.4|14422.9|14425.4|14423.9|14425.4|14423.9|14424.4|14422.9|139
1655889320000|2022-06-22 09:15:20||14422.9||14423.9||14423.9||14422.9|70
1655889330000|2022-06-22 09:15:30|14424.4|14422.9|14424.4|14422.9|14424.4|14422.9|14424.4|14422.9|157
1655889340000|2022-06-22 09:15:40|14423.4|14421.9|14423.4|14421.9|14424.4|14422.9|14423.4|14421.9|136
1655889350000|2022-06-22 09:15:50|14422.4|14420.9|14420.4|14418.9|14422.4|14420.9|14419.4|14417.9|125
1655889360000|2022-06-22 09:16:00|14419.4|14417.9|14419.3|14417.8|14420.4|14418.9|14419.3|14416.9|116
1655889370000|2022-06-22 09:16:10|14419.4|14417.9|14419.4|14417.9|14419.4|14417.9|14418.4|14416.9|97
1655889380000|2022-06-22 09:16:20|14418.4|14416.9|14419.4|14417.9|14419.4|14417.9|14418.4|14416.9|246
1655889390000|2022-06-22 09:16:30|14418.4|14416.9|14417.4|14415.9|14418.4|14416.9|14416.4|14414.8|77
1655889400000|2022-06-22 09:16:40|14417.3|14415.8|14416.4|14414.9|14417.3|14415.8|14416.4|14414.9|37
1655889410000|2022-06-22 09:16:50|||||||||146
1655889420000|2022-06-22 09:17:00|14415.4|14413.9|14415.4|14413.9|14415.4|14413.9|14415.4|14413.9|6
1655889430000|2022-06-22 09:17:10|14416.4|14414.9|14415.4|14413.9|14416.4|14414.9|14415.4|14413.9|68
1655889440000|2022-06-22 09:17:20|14416.4|14414.9|14416.4|14414.9|14416.4|14414.9|14415.4|14413.9|454
1655889450000|2022-06-22 09:17:30|14415.5|14414|14415.4|14413.9|14416.4|14414.9|14415.4|14413.9|84
1655889460000|2022-06-22 09:17:40|14415.3|14412.9|14415.4|14413.9|14415.4|14413.9|14415.3|14412.9|89
1655889470000|2022-06-22 09:17:50|14415.2|14413.7|14414.4|14412.9|14415.4|14413.9|14414.4|14412.8|75
1655889480000|2022-06-22 09:18:00|14415.4|14413.9|14415.4|14413.9|14415.4|14413.9|14414.4|14412.9|74
1655889490000|2022-06-22 09:18:10|14415.3|14412.9|14415.4|14413.9|14416.4|14414.9|14415.3|14412.9|117
1655889500000|2022-06-22 09:18:20|14416.4|14414.9|14417.4|14415.9|14417.4|14415.9|14415.4|14414.9|117
1655889510000|2022-06-22 09:18:30|14418.4|14416.9|14418.4|14416.9|14418.4|14416.9|14418.4|14416.9|566
1655889520000|2022-06-22 09:18:40|14417.4|14415.9|14415.4|14413.9|14417.4|14415.9|14415.4|14413.9|198
1655889530000|2022-06-22 09:18:50|14416.4||14415.4||14416.4||14415.4||15
1655889540000|2022-06-22 09:19:00|14416.4||14415.4||14416.4||14415.4||66
1655889550000|2022-06-22 09:19:10|14416.4|14414.9|14416.4|14414.9|14416.4|14414.9|14416.4|14414.9|122
1655889560000|2022-06-22 09:19:20|||||||||127
1655889570000|2022-06-22 09:19:30|14415.4|14413.9|14415.4|14413.9|14415.4|14413.9|14415.4|14413.9|67
1655889580000|2022-06-22 09:19:40|14416.4|14414.9|14416.4|14414.9|14416.4|14414.9|14416.4|14414.9|17
1655889590000|2022-06-22 09:19:50|14417.4|14415.9|14418.4|14416.9|14418.4|14416.9|14416.4|14415.9|57
1655889600000|2022-06-22 09:20:00|14419.4|14417.9|14417.4|14415.9|14419.4|14417.9|14417.4|14415.9|128
1655889610000|2022-06-22 09:20:10|14418.4|14416.9|14417.4|14415.9|14418.4|14416.9|14417.4|14415.8|161
1655889620000|2022-06-22 09:20:20|14416.4|14414.9|14415.4|14413.9|14416.4|14414.9|14415.4|14413.9|97
1655889630000|2022-06-22 09:20:30|14414.4|14412.9|14414.4|14412.9|14415.4|14413.9|14414.4|14412.9|84
1655889640000|2022-06-22 09:20:40|14415.4|14413.9|14414.4|14412.9|14415.4|14413.9|14413.4|14411.9|477
1655889650000|2022-06-22 09:20:50|||||||||86
1655889660000|2022-06-22 09:21:00|||||||||29
1655889670000|2022-06-22 09:21:10|14415.4|14413.9|14417.4|14415.9|14417.4|14415.9|14415.4|14413.9|46
1655889680000|2022-06-22 09:21:20|14418.4|14416.9|14417.4|14415.9|14418.4|14416.9|14417.4|14415.9|116
1655889690000|2022-06-22 09:21:30|14416.4|14414.9|14414.4|14412.9|14416.4|14414.9|14414.4|14412.9|75
1655889700000|2022-06-22 09:21:40|14415.4|14411.9|14415.3|14412.8|14415.4|14413.9|14414.4|14411.9|1638
1655889710000|2022-06-22 09:21:50|14415.4|14412.9|14416.4|14414.9|14416.4|14414.9|14414.4|14412.8|127
1655889720000|2022-06-22 09:22:00|||||||||33
1655889730000|2022-06-22 09:22:10|14417.2|14415.7|14418.4|14416.9|14418.4|14416.9|14416.4|14414.9|103
1655889740000|2022-06-22 09:22:20|14419.4|14417.9|14420.4|14418.9|14420.4|14418.9|14418.4|14416.9|158
1655889750000|2022-06-22 09:22:30|14419.4|14417.9|14420.4|14418.9|14420.4|14418.9|14419.4|14417.9|1315
1655889760000|2022-06-22 09:22:40|14421.4|14417.9|14419.4|14417.9|14421.4|14417.9|14419.4|14417.9|68
1655889770000|2022-06-22 09:22:50|14419.3|14417.8|14418.3|14416.8|14419.3|14417.8|14418.3|14416.8|107
1655889780000|2022-06-22 09:23:00|14417.3|14415.8|14416.3|14414.8|14418.3|14416.8|14416.3|14414.8|110
1655889790000|2022-06-22 09:23:10|14415.4|14413.9|14415.3|14413.8|14416.3|14414.8|14413.3|14411.8|126
1655889800000|2022-06-22 09:23:20|14416.3|14414.8|14416.3|14414.8|14417.3|14414.9|14416.3|14413.8|39
1655889810000|2022-06-22 09:23:30|14415.5|14414|14415.3|14413.8|14415.5|14414|14415.3|14413.8|84
1655889820000|2022-06-22 09:23:40|14414.3|14412.8|14415.3|14413.8|14415.3|14413.8|14414.3|14412.8|39
1655889830000|2022-06-22 09:23:50|14416.3|14414.8|14416.3|14414.8|14416.3|14414.8|14416.3|14414.8|63
1655889840000|2022-06-22 09:24:00|14415.5|14414|14416.3|14414.8|14416.3|14414.8|14415.3|14413.8|219
1655889850000|2022-06-22 09:24:10|14415.3|14413.8|14418.3|14416.8|14418.3|14416.8|14415.3|14413.8|45
1655889860000|2022-06-22 09:24:20|14419.3|14417.8|14419.3|14417.8|14419.8|14417.8|14418.3|14416.8|84
1655889870000|2022-06-22 09:24:30|14420.2|14418.7|14419.3|14417.8|14420.3|14418.8|14419.3|14417.8|94
1655889880000|2022-06-22 09:24:40|14420.3|14418.8|14420.3|14418.8|14420.3|14418.8|14420.3|14418.8|101
1655889890000|2022-06-22 09:24:50|14421.3|14419.7|14420.3|14418.8|14421.3|14419.8|14420.3|14417.8|212
1655889900000|2022-06-22 09:25:00|14418.7|14417.2|14417.3|14415.8|14418.7|14417.2|14417.3|14415.8|623
1655889910000|2022-06-22 09:25:10|14418.3|14416.8|14420.3|14418.8|14420.3|14418.8|14418.3|14416.8|89
1655889920000|2022-06-22 09:25:20|14419.3|14417.8|14420.3|14418.8|14420.3|14418.8|14419.3|14417.8|98
1655889930000|2022-06-22 09:25:30|14421.3|14419.8|14421.3|14419.8|14421.3|14419.8|14421.3|14419.8|4
1655889940000|2022-06-22 09:25:40|14422.2|14420.7|14423.3|14420.8|14423.3|14421.8|14422.2|14420.7|367
1655889950000|2022-06-22 09:25:50|14422.4|14420.9|14422.3|14420.8|14423.3|14421.8|14422.3|14420.8|204
1655889960000|2022-06-22 09:26:00|14421.3|14419.8|14421.3|14419.8|14421.4|14419.9|14421.3|14419.8|23
1655889970000|2022-06-22 09:26:10|14420.3|14418.8|14421.3|14419.8|14421.3|14419.8|14420.3|14418.8|32
1655889980000|2022-06-22 09:26:20|14420.3|14418.8|14419.3|14417.8|14420.3|14418.8|14418.3|14416.8|61
1655889990000|2022-06-22 09:26:30|14420.2|14418.7|14419.3|14417.8|14420.3|14418.8|14419.3|14417.8|513
1655890000000|2022-06-22 09:26:40|14418.3|14416.8|14418.3|14416.8|14418.3|14416.8|14418.3|14416.8|495
1655890010000|2022-06-22 09:26:50|14419.3|14417.8|14419.3|14417.8|14419.3|14417.8|14418.3|14416.8|41
1655890020000|2022-06-22 09:27:00|14417.7|14416.2|14418.3|14416.8|14419.3|14417.8|14417.3|14415.8|490
1655890030000|2022-06-22 09:27:10|14418.5|14417|14418.3|14416.8|14419.3|14417.8|14418.3|14416.8|169
1655890040000|2022-06-22 09:27:20|14417.3|14415.8|14418.3|14416.8|14418.3|14416.8|14417.3|14415.8|124
1655890060000|2022-06-22 09:27:40|14419.3|14417.8|14418.3|14416.8|14419.3|14417.8|14417.3|14415.8|116
1655890070000|2022-06-22 09:27:50|||||||||19
1655890080000|2022-06-22 09:28:00|||||||||30
1655890090000|2022-06-22 09:28:10|14419.3|14416.9|14419.3|14417.8|14419.3|14417.8|14418.3|14416.8|123
1655890100000|2022-06-22 09:28:20|14420.3|14418.8|14420.3|14418.8|14420.3|14418.8|14420.3|14418.8|178
1655890110000|2022-06-22 09:28:30|14419.3|14417.8|14419.3|14417.8|14419.3|14417.8|14419.3|14417.8|57
1655890120000|2022-06-22 09:28:40|14420.3|14418.8|14420.3|14418.8|14420.3|14418.8|14419.3|14417.8|75
1655890130000|2022-06-22 09:28:50|14421.3|14419.8|14424.3|14421.8|14424.3|14421.8|14421.3|14419.8|188
1655890140000|2022-06-22 09:29:00|14423.3|14422.8|14422.3|14420.8|14424.3|14422.8|14422.3|14419.8|488
1655890150000|2022-06-22 09:29:10|14423.3|14421.8|14422.3|14420.8|14423.3|14421.8|14421.3|14419.8|297
1655890160000|2022-06-22 09:29:20|14421.3|14419.8|14422.3|14420.8|14422.3|14420.8|14421.3|14419.8|336
1655890170000|2022-06-22 09:29:30|14421.5|14420|14422.3|14420.8|14422.3|14420.8|14421.3|14419.8|133
1655890180000|2022-06-22 09:29:40|14421.3|14419.8|14421.3|14419.8|14422.3|14420.8|14421.3|14419.8|445
1655890190000|2022-06-22 09:29:50|14420.5|14419|14420.3|14418.8|14421.3|14419|14419.3|14417.8|381
1655890200000|2022-06-22 09:30:00|14421.3|14419.8|14418.3|14416.8|14421.3|14419.8|14418.3|14416.8|355
1655890210000|2022-06-22 09:30:10|14417.3|14415.8|14418.3|14416.8|14418.3|14416.8|14417.3|14415.8|83
1655890220000|2022-06-22 09:30:20|14417.5|14416|14419.3|14417.8|14419.3|14417.8|14416.3|14414.8|529
1655890230000|2022-06-22 09:30:30|14417.3|14415.8|14415.3|14413.8|14417.3|14415.8|14415.3|14413.8|265
1655890240000|2022-06-22 09:30:40|14416.3|14414.8|14417.3|14415.8|14417.3|14415.8|14416.3|14414.8|181
1655890250000|2022-06-22 09:30:50|14418.3|14416.8|14418.3|14415.8|14418.3|14416.8|14417.3|14415.8|139
1655890260000|2022-06-22 09:31:00|14419.3|14416.8|14422.3|14420.8|14422.3|14420.8|14419.3|14416.8|283
1655890270000|2022-06-22 09:31:10|14421.3|14419.8|14421.3|14419.8|14422.3|14420.7|14421.3|14418.9|922
1655890280000|2022-06-22 09:31:20|14420.3|14418.8|14418.3|14416.8|14420.3|14418.8|14418.3|14416.8|429
1655890290000|2022-06-22 09:31:30|14419.3|14417.8|14419.3|14417.8|14419.3|14417.8|14419.3|14417.8|23
1655890300000|2022-06-22 09:31:40|14418.5|14417|14419.3|14417.8|14419.3|14417.8|14418.3|14416.8|99
1655890310000|2022-06-22 09:31:50|||||||||136
1655890320000|2022-06-22 09:32:00|14418.3|14416.8|14419.3|14417.8|14419.3|14417.8|14418.3|14416.8|103
1655890330000|2022-06-22 09:32:10|||||||||8
1655890340000|2022-06-22 09:32:20|||||||||18
1655890350000|2022-06-22 09:32:30|14420.3|14418.8|14419.3|14417.8|14420.3|14418.8|14419.3|14417.8|145
1655890360000|2022-06-22 09:32:40|14420.3|14418.8|14421.3|14419.8|14421.3|14419.8|14419.3|14417.8|252
1655890370000|2022-06-22 09:32:50|14422.3|14420.8|14426.3|14424.8|14427.3|14425.8|14422.3|14420.8|580
1655890380000|2022-06-22 09:33:00|14425.3|14423.8|14425.3|14423.8|14426.3|14424.8|14425.3|14423.8|107
1655890390000|2022-06-22 09:33:10|14426.3|14424.8|14427.3|14425.8|14427.3|14425.8|14425.3|14423.8|97
1655890400000|2022-06-22 09:33:20|14426.3|14424.8|14427.3|14425.8|14427.3|14425.8|14426.3|14424.8|432
1655890410000|2022-06-22 09:33:30|14428.3|14426.8|14430.3|14428.8|14430.3|14428.8|14428.3|14426.8|306
1655890420000|2022-06-22 09:33:40|14429.3|14427.8|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|153
1655890430000|2022-06-22 09:33:50|14428.4|14426.9|14427.3|14425.8|14428.4|14426.9|14426.3|14424.8|156
1655890440000|2022-06-22 09:34:00|14426.3|14424.8|14427.3|14425.8|14427.3|14425.8|14425.3|14423.8|190
1655890450000|2022-06-22 09:34:10|14428.3|14426.8|14427.3|14425.8|14428.3|14426.8|14427.3|14425.8|108
1655890460000|2022-06-22 09:34:20|14428.2|14426.7|14426.3|14424.8|14429.3|14427.8|14426.3|14424.8|161
1655890470000|2022-06-22 09:34:30|14427.3|14425.8|14428.3|14426.8|14428.3|14426.8|14426.3|14424.8|81
1655890480000|2022-06-22 09:34:40|14427.3|14425.8|14426.3|14424.8|14429.3|14427.8|14425.3|14423.8|804
1655890490000|2022-06-22 09:34:50|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|14426.3|14424.8|56
1655890500000|2022-06-22 09:35:00|14428.3|14426.8|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|796
1655890510000|2022-06-22 09:35:10|14429.3|14427.8|14429.3|14427.8|14429.3|14427.8|14429.3|14427.8|355
1655890520000|2022-06-22 09:35:20|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|71
1655890530000|2022-06-22 09:35:30|14429.3|14427.8|14429.3|14427.8|14429.3|14427.8|14429.3|14427.8|48
1655890540000|2022-06-22 09:35:40|14428.3|14426.8|14428.3|14426.8|14429.3|14427.8|14428.3|14426.7|125
1655890550000|2022-06-22 09:35:50|14429.2|14426.7|14427.3|14425.8|14429.3|14426.8|14427.3|14425.8|172
1655890560000|2022-06-22 09:36:00|14428.3|14426.8|14431.3|14429.8|14431.3|14429.8|14428.3|14425.8|147
1655890570000|2022-06-22 09:36:10|14433|14431.5|14433.3|14431.8|14434.3|14432.8|14433|14431.5|183
1655890580000|2022-06-22 09:36:20|14432.3|14430.8|14436.3|14434.8|14436.3|14434.8|14432.3|14430.8|212
1655890590000|2022-06-22 09:36:30|14438.3|14436.8|14437.3|14435.8|14438.4|14436.8|14437.3|14435.8|114
1655890600000|2022-06-22 09:36:40|14438.2|14435.7|14434.3|14432.8|14438.3|14436.8|14434.3|14432.8|112
1655890610000|2022-06-22 09:36:50|14435.3|14433.8|14436.3|14434.8|14436.3|14434.8|14435.3|14433.8|211
1655890620000|2022-06-22 09:37:00|14435.3|14433.8|14436.3|14434.8|14437.3|14435.8|14435.3|14433.8|131
1655890630000|2022-06-22 09:37:10|14437.3|14435.7|14435.3|14433.8|14437.3|14435.7|14434.3|14432.8|80
1655890640000|2022-06-22 09:37:20|14436.3|14434.7|14434.3|14432.8|14436.3|14434.7|14434.3|14432.8|321
1655890650000|2022-06-22 09:37:30|14435.2|14432.7|14435.3|14433.8|14435.3|14433.8|14434.3|14432.7|237
1655890660000|2022-06-22 09:37:40|14436.3|14434.8|14435.3|14433.8|14436.3|14434.8|14435.3|14433.8|113
1655890670000|2022-06-22 09:37:50|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|14433.3|14431.8|96
1655890680000|2022-06-22 09:38:00|14435.3|14433.8|14432.3|14430.8|14435.3|14433.8|14432.3|14430.8|639
1655890690000|2022-06-22 09:38:10|14433.2|14431.7|14432.3|14430.8|14434.2|14432.7|14432.3|14430.8|143
1655890700000|2022-06-22 09:38:20|14431.3|14429.8|14432.3|14430.8|14432.3|14430.8|14431.3|14429.8|118
1655890710000|2022-06-22 09:38:30|14431.3|14429.8|14432.3|14430.8|14432.3|14430.8|14431.3|14429.8|253
1655890720000|2022-06-22 09:38:40|||||||||7
1655890730000|2022-06-22 09:38:50|14433.3|14431.7|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|788
1655890740000|2022-06-22 09:39:00|||||||||60
1655890750000|2022-06-22 09:39:10|14434.3|14432.8|14434.3|14432.8|14435.3|14433.8|14434.2|14431.8|723
1655890760000|2022-06-22 09:39:20|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|159
1655890770000|2022-06-22 09:39:30|||||||||11
1655890780000|2022-06-22 09:39:40|||||||||164
1655890790000|2022-06-22 09:39:50|14433.5|14430.8|14434.3|14432.8|14434.3|14432.8|14433.3|14430.8|67
1655890800000|2022-06-22 09:40:00|14435.2|14433.7|14434.3|14432.8|14435.3|14433.8|14434.3|14432.8|256
1655890810000|2022-06-22 09:40:10|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|22
1655890820000|2022-06-22 09:40:20|14432.3|14430.8|14434.3|14432.8|14434.3|14432.8|14432.3|14430.8|130
1655890830000|2022-06-22 09:40:30|14434.5|14433|14434.3|14432.8|14435.3|14433.8|14434.3|14432.7|121
1655890840000|2022-06-22 09:40:40|14434.2|14432.7|14432.3|14430.8|14434.2|14432.7|14432.3|14430.8|170
1655890850000|2022-06-22 09:40:50|14432.4|14430.9|14432.3|14430.8|14432.4|14430.9|14432.3|14430.8|29
1655890860000|2022-06-22 09:41:00|14432.4|14430.9|14432.3|14430.8|14432.4|14430.9|14432.3|14430.8|143
1655890870000|2022-06-22 09:41:10|14433.3|14431.8|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|96
1655890880000|2022-06-22 09:41:20|14433.3|14430.7|14434.3|14432.8|14434.3|14432.8|14432.3|14430.7|156
1655890890000|2022-06-22 09:41:30|14435.3|14433.8|14436.3|14434.8|14436.4|14434.8|14435.3|14433.8|106
1655890900000|2022-06-22 09:41:40|14435.3|14433.8|14432.3|14430.8|14435.3|14434.8|14432.3|14430.8|337
1655890910000|2022-06-22 09:41:50|14433.3|14431.8|14435.3|14433.8|14435.3|14433.8|14433.3|14431.8|173
1655890920000|2022-06-22 09:42:00|14434.3|14432.8|14434.3|14432.8|14435.3|14433.8|14434.3|14432.8|119
1655890930000|2022-06-22 09:42:10|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|77
1655890940000|2022-06-22 09:42:20|14433.2|14431.7|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|46
1655890950000|2022-06-22 09:42:30|||||||||15
1655890960000|2022-06-22 09:42:40|14432.5|14431|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|28
1655890970000|2022-06-22 09:42:50|14431.3|14429.8|14432.3|14430.8|14432.3|14430.8|14431.3|14429.8|135
1655890980000|2022-06-22 09:43:00|14433.3|14431.8|14434.3|14432.8|14434.3|14432.8|14433.3|14431.8|83
1655890990000|2022-06-22 09:43:10|14434.2|14432.7|14435.3|14432.8|14435.3|14433.8|14434.2|14432.7|19
1655891000000|2022-06-22 09:43:20|14434.4|14432.9|14436.3|14434.8|14436.3|14434.8|14434.3|14432.8|187
1655891010000|2022-06-22 09:43:30|||||||||2
1655891020000|2022-06-22 09:43:40|||||||||51
1655891030000|2022-06-22 09:43:50|14436.2|14434.7|14437.3|14435.8|14437.3|14435.8|14436.2|14433.8|87
1655891040000|2022-06-22 09:44:00|14437.5|14436|14442.3|14440.8|14443.3|14441.7|14437.5|14436|495
1655891050000|2022-06-22 09:44:10|14443.3|14441.8|14442.3|14440.8|14443.3|14441.8|14442.3|14440.8|386
1655891060000|2022-06-22 09:44:20|14443.3|14441.8|14444.3|14442.8|14444.3|14442.8|14442.3|14440.8|110
1655891070000|2022-06-22 09:44:30|14445.3|14443.8|14444.3|14442.8|14445.3|14443.8|14444.3|14442.7|264
1655891080000|2022-06-22 09:44:40|14445.3|14443.8|14444.3|14442.8|14446.3|14443.9|14443.3|14441.7|194
1655891090000|2022-06-22 09:44:50|14444.4|14442.9|14445.3|14443.8|14446.3|14444.8|14444.4|14442.9|387
1655891100000|2022-06-22 09:45:00|14444.3|14442.8|14445.3|14443.8|14445.3|14443.8|14443.3|14441.8|116
1655891110000|2022-06-22 09:45:10|14446.3|14444.8|14446.3|14444.8|14447.3|14445.8|14446.3|14444.8|251
1655891120000|2022-06-22 09:45:20|14444.3|14442.8|14445.3|14443.8|14445.4|14443.8|14443.3|14441.8|116
1655891130000|2022-06-22 09:45:30|14446.2|14444.7|14445.3|14442.8|14446.3|14444.8|14444.3|14442.8|174
1655891140000|2022-06-22 09:45:40|14445.2|14443.7|14446.3|14443.8|14447.3|14445.8|14445.2|14442.8|307
1655891150000|2022-06-22 09:45:50|14445.3|14443.9|14445.3|14443.8|14446.3|14443.9|14444.3|14442.8|138
1655891160000|2022-06-22 09:46:00|14446.3|14444.8|14445.3|14443.8|14446.3|14444.8|14445.3|14443.8|167
1655891170000|2022-06-22 09:46:10|14444.3|14442.8|14443.3|14441.8|14444.3|14442.8|14442.3|14440.8|432
1655891180000|2022-06-22 09:46:20|14444.3|14442.8|14442.3|14440.8|14444.3|14442.8|14442.3|14440.8|518
1655891190000|2022-06-22 09:46:30|14441.5|14440|14441.3|14439.8|14442.3|14440.8|14440.3|14438.8|852
1655891200000|2022-06-22 09:46:40|14441.2|14438.7|14440.3|14438.8|14441.3|14438.8|14440.3|14438.7|34
1655891210000|2022-06-22 09:46:50|14439.5|14438|14441.3|14439.8|14441.4|14439.8|14439.5|14438|250
1655891220000|2022-06-22 09:47:00|14440.3|14438.8|14443.3|14441.8|14444.3|14441.9|14440.3|14438.8|504
1655891230000|2022-06-22 09:47:10|14442.3|14440.8|14444.3|14442.8|14445.3|14443.8|14442.3|14440.8|557
1655891240000|2022-06-22 09:47:20|14444.4|14441.9|14444.3|14442.8|14444.4|14442.8|14443.3|14441.8|229
1655891250000|2022-06-22 09:47:30|14445.1|14443.6|14442.3|14440.8|14446.3|14444.8|14442.3|14440.8|377
1655891260000|2022-06-22 09:47:40|14443.3|14441.8|14445.3|14442.8|14445.3|14443|14442.3|14440.8|254
1655891270000|2022-06-22 09:47:50|14444.5|14443|14445.3|14443.8|14445.3|14443.8|14444.3|14442.7|135
1655891280000|2022-06-22 09:48:00|14446.3|14442.8|14444.3|14442.8|14446.3|14443.8|14443.3|14441.8|288
1655891290000|2022-06-22 09:48:10|14443.3|14441.8|14444.3|14442.8|14444.3|14442.8|14443.3|14441.8|40
1655891300000|2022-06-22 09:48:20|14443.5|14442|14443.3|14441.8|14443.5|14442|14442.3|14440.8|177
1655891310000|2022-06-22 09:48:30|14444.3|14442.8|14444.3|14442.8|14444.4|14442.8|14443.3|14441.8|123
1655891320000|2022-06-22 09:48:40|14445.3|14443.8|14444.3|14442.8|14445.3|14443.8|14444.3|14442.8|451
1655891330000|2022-06-22 09:48:50|14445.1|14443.6|14445.3|14443.8|14445.3|14443.8|14445.1|14443.6|87
1655891340000|2022-06-22 09:49:00|14446.2|14443.7|14447.3|14445.8|14449.3|14447.8|14446.2|14443.7|468
1655891350000|2022-06-22 09:49:10|14446.3|14444.8|14448.3|14446.8|14448.3|14446.8|14446.3|14444.8|145
1655891360000|2022-06-22 09:49:20|14447.3|14445.8|14446.3|14444.8|14448.3|14446.8|14446.3|14444.8|109
1655891370000|2022-06-22 09:49:30|14445.3|14443.8|14446.3|14444.8|14447.3|14445.8|14445.3|14443.8|230
1655891380000|2022-06-22 09:49:40|14447.3|14445.8|14445.3|14443.8|14447.3|14445.8|14445.3|14443.8|63
1655891390000|2022-06-22 09:49:50|14446.3|14444.8|14446.3|14444.8|14446.3|14444.8|14445.3|14443.8|59
1655891400000|2022-06-22 09:50:00|14447.3|14445.8|14446.3|14444.8|14447.3|14445.8|14446.3|14444.8|58
1655891410000|2022-06-22 09:50:10|14447.3|14445.7|14448.2|14445.7|14448.3|14446.8|14447.2|14445.7|41
1655891420000|2022-06-22 09:50:20|14447.3|14445.8|14446.3|14444.8|14448.3|14446.8|14446.3|14444.8|64
1655891430000|2022-06-22 09:50:30|14447.3|14445.8|14446.3|14444.8|14447.3|14445.8|14446.3|14444.8|11
1655891440000|2022-06-22 09:50:40|14445.3|14443.8|14445.3|14443.8|14446.3|14444.8|14445.3|14442.8|138
1655891450000|2022-06-22 09:50:50|14446.3|14442.8|14445.3|14443.8|14446.3|14443.9|14445.3|14442.8|182
1655891460000|2022-06-22 09:51:00|14446.3|14444.8|14445.3|14443.8|14446.3|14444.8|14445.3|14443.7|135
1655891470000|2022-06-22 09:51:10|14446.3|14444.8|14446.3|14443.8|14447.3|14445.8|14446.3|14443.8|177
1655891480000|2022-06-22 09:51:20|14445.4|14443.9|14445.3|14443.8|14445.4|14443.9|14444.5|14443|140
1655891490000|2022-06-22 09:51:30|14446.3|14443.9|14445.3|14443.8|14446.3|14444.8|14445.3|14443.8|95
1655891500000|2022-06-22 09:51:40|||||||||2
1655891510000|2022-06-22 09:51:50|14446.3|14444.8|14448.3|14446.8|14448.3|14446.8|14446.3|14444.8|132
1655891520000|2022-06-22 09:52:00|14447.5|14446|14447.3|14445.8|14447.5|14446|14447.3|14445.8|49
1655891530000|2022-06-22 09:52:10|14446.3|14444.8|14442.3|14440.8|14447.3|14444.9|14441.3|14439.8|193
1655891540000|2022-06-22 09:52:20|14442.2|14439.8|14443.3|14441.8|14443.3|14441.8|14442.2|14439.8|130
1655891550000|2022-06-22 09:52:30|14445.2|14443.7|14444.3|14441.8|14445.3|14443.8|14443.3|14441.8|117
1655891560000|2022-06-22 09:52:40|14444.2|14442.7|14443.3|14441.8|14444.4|14442.8|14442.3|14440.7|22
1655891570000|2022-06-22 09:52:50|14442.5|14441|14442.3|14440.8|14443.3|14441|14442.3|14440.7|23
1655891580000|2022-06-22 09:53:00|14442.5|14441|14442.3|14440.8|14443.3|14441.8|14442.3|14440.8|40
1655891590000|2022-06-22 09:53:10|14441.3|14439.8|14442.3|14440.8|14442.3|14440.8|14441.3|14439.8|140
1655891600000|2022-06-22 09:53:20|14443.3|14441.8|14443.3|14441.8|14443.4|14441.8|14441.3|14439.8|272
1655891610000|2022-06-22 09:53:30|14442.3|14440.8|14442.3|14440.8|14443.4|14441.8|14441.3|14439.7|72
1655891620000|2022-06-22 09:53:40|14441.3|14439.8|14441.3|14439.8|14441.3|14439.8|14441.3|14439.8|78
1655891630000|2022-06-22 09:53:50|14442.3|14440.8|14440.3|14438.8|14442.3|14440.8|14440.3|14438.8|344
1655891640000|2022-06-22 09:54:00|14441.3|14439.8|14441.3|14439.8|14442.4|14440.8|14441.3|14439.8|108
1655891650000|2022-06-22 09:54:10|14442.1|14440.6|14441.3|14439.8|14442.3|14440.6|14440.3|14438.8|60
1655891660000|2022-06-22 09:54:20|||||||||1
1655891670000|2022-06-22 09:54:30|14442.3|14440.8|14441.3|14439.8|14442.3|14440.8|14441.3|14439.8|207
1655891680000|2022-06-22 09:54:40|14442.3|14440.8|14441.3|14439.8|14442.3|14440.8|14441.3|14439.8|40
1655891690000|2022-06-22 09:54:50|14440.3|14438.8|14437.3|14435.8|14440.3|14438.8|14437.3|14435.8|300
1655891700000|2022-06-22 09:55:00|14438.4|14435.9|14438.3|14436.8|14438.4|14436.8|14437.3|14435.8|190
1655891710000|2022-06-22 09:55:10|14439.3|14437.8|14439.3|14437.8|14439.3|14437.8|14439.3|14437.8|88
1655891720000|2022-06-22 09:55:20|14440.3|14439.8|14438.3|14436.8|14441.3|14439.8|14438.3|14436.8|180
1655891730000|2022-06-22 09:55:30|||||||||43
1655891740000|2022-06-22 09:55:40|14437.3|14435.8|14437.3|14435.8|14438.3|14436.8|14437.3|14435.8|146
1655891750000|2022-06-22 09:55:50|14438.1|14436.6|14438.3|14436.8|14438.3|14436.8|14437.3|14435.8|311
1655891760000|2022-06-22 09:56:00|14437.3|14435.8|14439.3|14437.8|14440.3|14438.8|14437.3|14435.8|80
1655891770000|2022-06-22 09:56:10|||||||||20
1655891780000|2022-06-22 09:56:20|14438.4|14436.9|14438.3|14436.8|14438.4|14436.9|14437.3|14435.8|207
1655891790000|2022-06-22 09:56:30|14439.3|14437.8|14436.3|14434.8|14439.3|14437.8|14436.3|14434.8|267
1655891800000|2022-06-22 09:56:40|14435.4|14433.9|14435.3|14432.8|14436.3|14434.8|14435.2|14432.8|238
1655891810000|2022-06-22 09:56:50|14434.3|14433.8|14433.3|14431.8|14434.3|14433.8|14433.3|14431.8|69
1655891820000|2022-06-22 09:57:00|14434.3|14432.8|14435.3|14433.8|14435.3|14433.8|14433.3|14431.8|208
1655891830000|2022-06-22 09:57:10|14436.2|14433.7|14435.3|14433.8|14436.3|14434.8|14435.3|14433.7|81
1655891840000|2022-06-22 09:57:20|14435.4|14433.9|14434.3|14432.8|14435.4|14433.9|14433.3|14431.8|164
1655891850000|2022-06-22 09:57:30|14433.3|14431.8|14434.3|14432.8|14434.3|14432.8|14433.3|14431.8|110
1655891860000|2022-06-22 09:57:40|14433.3|14431.8|14433.3|14431.8|14434.3|14432.8|14433.3|14431.8|170
1655891870000|2022-06-22 09:57:50|14434.3|14432.8|14433.3|14431.8|14434.3|14432.8|14433.3|14431.8|132
1655891880000|2022-06-22 09:58:00|14434.3|14432.8|14433.3|14431.8|14434.3|14432.8|14433.3|14431.8|51
1655891900000|2022-06-22 09:58:20|||||||||30
1655891910000|2022-06-22 09:58:30|14432.3|14430.8|14433.3|14431.8|14433.4|14431.8|14432.3|14430.7|286
1655891920000|2022-06-22 09:58:40|14434.3|14432.8|14435.3|14433.8|14435.3|14433.8|14434.3|14432.8|45
1655891930000|2022-06-22 09:58:50|14436.3|14434.7|14436.3|14434.8|14436.3|14434.8|14435.8|14434.3|267
1655891940000|2022-06-22 09:59:00|14437.3|14435.8|14437.3|14435.8|14438.3|14436.8|14437.3|14435.8|58
1655891950000|2022-06-22 09:59:10|14438.2|14435.7|14436.3|14434.8|14438.3|14435.9|14436.3|14434.8|75
1655891960000|2022-06-22 09:59:20|14436.2|14434.7|14434.3|14432.8|14436.2|14434.7|14434.3|14432.8|101
1655891970000|2022-06-22 09:59:30|14435.3|14433.8|14434.3|14432.8|14435.3|14433.8|14433.3|14431.7|127
1655891980000|2022-06-22 09:59:40|14433.3|14431.8|14433.3|14431.8|14434.3|14432.8|14433.3|14431.8|70
1655891990000|2022-06-22 09:59:50|14433.2|14431.7|14433.3|14431.8|14433.3|14431.8|14433.2|14431.7|34
1655892000000|2022-06-22 10:00:00|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|95
1655892010000|2022-06-22 10:00:10|14435.3|14433.8|14435.3|14433.8|14436.3|14434.8|14435.3|14433.8|91
1655892020000|2022-06-22 10:00:20|14436.3|14433.7|14435.3|14433.8|14436.3|14434.8|14435.3|14433.7|23
1655892030000|2022-06-22 10:00:30|14434.3|14432.8|14434.3|14432.8|14436.4|14433.8|14434.3|14432.8|283
1655892040000|2022-06-22 10:00:40|14435.3|14432.9|14436.3|14433.8|14436.3|14434.8|14434.3|14432.8|61
1655892050000|2022-06-22 10:00:50|14436.2|14434.7|14437.3|14435.8|14437.3|14435.8|14435.3|14433.8|94
1655892060000|2022-06-22 10:01:00|14436.3|14434.8|14437.3|14435.8|14438.3|14436.8|14436.3|14434.8|31
1655892070000|2022-06-22 10:01:10|14438.3|14436.8|14439.3|14437.8|14439.3|14437.8|14437.3|14436.8|4357
1655892080000|2022-06-22 10:01:20|14440.3|14438.8|14439.3|14437.8|14440.3|14438.8|14439.3|14437.8|102
1655892090000|2022-06-22 10:01:30|14438.3|14436.8|14437.3|14435.8|14439.3|14437.8|14436.3|14434.8|209
1655892100000|2022-06-22 10:01:40|14436.4|14434.9|14435.3|14433.8|14436.4|14434.9|14435.3|14433.8|38
1655892110000|2022-06-22 10:01:50|14436.3|14434.8|14434.3|14432.8|14436.3|14434.8|14434.3|14432.8|47
1655892120000|2022-06-22 10:02:00|14433.3|14431.8|14433.3|14431.8|14433.4|14431.9|14433.3|14431.8|149
1655892130000|2022-06-22 10:02:10|14432.3|14430.8|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|39
1655892140000|2022-06-22 10:02:20|14433.3|14431.8|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|89
1655892150000|2022-06-22 10:02:30|14433.3|14431.8|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|116
1655892160000|2022-06-22 10:02:40|14433.1|14431.6|14433.3|14431.8|14433.3|14431.8|14433.1|14430.8|143
1655892170000|2022-06-22 10:02:50|14433.1|14431.6|14432.3|14430.8|14433.1|14431.6|14432.3|14430.8|101
1655892180000|2022-06-22 10:03:00|14433.3|14431.7|14433.3|14431.8|14433.3|14431.8|14433.2|14431.7|18
1655892190000|2022-06-22 10:03:10|14432.3|14430.8|14432.3|14430.8|14433.3|14430.9|14432.3|14430.7|872
1655892200000|2022-06-22 10:03:20|14432.1|14430.6|14432.3|14430.8|14432.3|14430.8|14432.1|14429.8|59
1655892210000|2022-06-22 10:03:30|14431.3|14429.8|14431.3|14429.8|14432.3|14430.8|14431.3|14429.8|327
1655892220000|2022-06-22 10:03:40|14431.2|14428.8|14430.3|14428.8|14431.2|14429.7|14430.3|14428.8|67
1655892230000|2022-06-22 10:03:50|14430.2|14427.7|14429.3|14427.8|14430.3|14427.8|14429.3|14426.8|79
1655892240000|2022-06-22 10:04:00|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14429.3|14427.8|155
1655892250000|2022-06-22 10:04:10|14429.4|14427.9|14429.2|14427.7|14429.4|14427.9|14428.4|14426.8|196
1655892260000|2022-06-22 10:04:20|14429.1|14427.6|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|61
1655892270000|2022-06-22 10:04:30|14428.4|14425.9|14427.3|14425.8|14428.4|14426.8|14426.4|14424.8|285
1655892280000|2022-06-22 10:04:40|14428.3|14426.8|14428.3|14426.8|14428.3|14426.8|14428.3|14425.8|43
1655892290000|2022-06-22 10:04:50|14429.3|14427.8|14430.3|14428.8|14430.3|14428.8|14428.3|14426.8|109
1655892300000|2022-06-22 10:05:00|14431.3|14429.8|14428.3|14426.8|14431.3|14429.8|14428.3|14426.8|151
1655892310000|2022-06-22 10:05:10|14429.3|14427.8|14429.3|14427.8|14430.3|14428.8|14429.3|14427.8|59
1655892320000|2022-06-22 10:05:20|14428.3|14426.8|14427.3|14425.8|14428.3|14426.8|14427.3|14425.8|164
1655892330000|2022-06-22 10:05:30|||||||||106
1655892340000|2022-06-22 10:05:40|14428.3|14426.8|14428.3|14426.8|14428.3|14426.8|14428.3|14426.8|270
1655892350000|2022-06-22 10:05:50|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|242
1655892360000|2022-06-22 10:06:00|14428.3|14426.8|14427.3|14425.8|14428.3|14426.8|14427.3|14425.8|115
1655892370000|2022-06-22 10:06:10|14425.3|14423.8|14426.3|14424.8|14426.3|14424.8|14425.3|14423.8|27
1655892380000|2022-06-22 10:06:20|14425.3|14423.8|14429.3|14427.8|14429.3|14427.8|14425.3|14423.8|187
1655892390000|2022-06-22 10:06:30|14430.1|14428.6|14430.3|14428.8|14430.3|14428.8|14429.4|14427.9|236
1655892400000|2022-06-22 10:06:40|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|14430.3|14428.8|36
1655892410000|2022-06-22 10:06:50|14432.3|14430.8|14433.3|14431.8|14433.3|14431.8|14431.3|14429.8|175
1655892420000|2022-06-22 10:07:00|14433.1|14431.6|14430.3|14428.8|14433.1|14431.6|14430.3|14428.8|95
1655892430000|2022-06-22 10:07:10|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|14430.3|14428.8|100
1655892440000|2022-06-22 10:07:20|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|22
1655892450000|2022-06-22 10:07:30|14429.4|14427.9|14427.3|14425.8|14429.4|14427.9|14427.3|14425.8|97
1655892460000|2022-06-22 10:07:40|14428.3|14426.8|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|27
1655892470000|2022-06-22 10:07:50|14429.3|14425.8|14428.3|14426.8|14429.3|14426.8|14428.3|14425.8|358
1655892480000|2022-06-22 10:08:00|14427.3|14425.8|14427.3|14425.8|14427.4|14425.9|14427.3|14425.8|25
1655892490000|2022-06-22 10:08:10|14428.2|14426.7|14427.3|14425.8|14428.3|14426.8|14427.3|14425.8|29
1655892500000|2022-06-22 10:08:20|||||||||779
1655892510000|2022-06-22 10:08:30|14428.3|14426.8|14428.3|14426.8|14428.3|14426.8|14428.3|14426.8|34
1655892520000|2022-06-22 10:08:40|14429.3|14427.8|14429.3|14427.8|14430.3|14428.8|14428.3|14426.8|70
1655892530000|2022-06-22 10:08:50|||||||||7
1655892540000|2022-06-22 10:09:00|||||||||3752
1655892550000|2022-06-22 10:09:10|14428.3|14426.8|14427.3|14425.8|14428.3|14426.8|14427.3|14425.8|69
1655892560000|2022-06-22 10:09:20|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|86
1655892570000|2022-06-22 10:09:30|14425.3|14423.8|14425.3|14423.8|14426.3|14423.8|14425.3|14423.8|15
1655892580000|2022-06-22 10:09:40|||||||||122
1655892590000|2022-06-22 10:09:50|14425.4|14423.9|14426.3|14424.8|14426.3|14424.8|14425.3|14423.8|67
1655892600000|2022-06-22 10:10:00|14427.3|14425.8|14427.3|14425.8|14428.3|14426.8|14427.3|14425.8|143
1655892610000|2022-06-22 10:10:10|14426.3|14424.8|14426.3|14424.8|14427.3|14425.8|14425.3|14423.8|56
1655892620000|2022-06-22 10:10:20|14425.3|14423.8|14427.3|14425.8|14427.3|14425.8|14425.3|14423.7|57
1655892630000|2022-06-22 10:10:30|14428.3|14426.8|14426.3|14424.8|14428.3|14426.8|14426.3|14424.8|114
1655892640000|2022-06-22 10:10:40|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|14426.3|14424.8|65
1655892650000|2022-06-22 10:10:50|14428.3|14426.8|14427.3|14424.8|14428.3|14426.8|14427.3|14424.8|105
1655892660000|2022-06-22 10:11:00|14426.3|14425.8|14426.3|14424.8|14427.3|14425.8|14426.3|14424.7|30
1655892670000|2022-06-22 10:11:10|14427.3|14425.8|14426.3|14423.8|14427.3|14425.8|14425.3|14423.8|56
1655892680000|2022-06-22 10:11:20|14425.3|14424.8|14426.3|14423.8|14426.3|14424.8|14425.3|14423.8|168
1655892690000|2022-06-22 10:11:30|14425.3|14423.7|14425.3|14423.8|14426.3|14424.8|14425.3|14423.7|21
1655892700000|2022-06-22 10:11:40|14426.3|14424.8|14427.3|14425.8|14429.3|14427.8|14426.3|14424.8|311
1655892710000|2022-06-22 10:11:50|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|83
1655892720000|2022-06-22 10:12:00|14427.3|14425.8|14425.3|14423.8|14427.3|14425.8|14425.3|14423.8|103
1655892730000|2022-06-22 10:12:10|14425.2|14423.7|14425.3|14423.8|14426.3|14424.8|14425.2|14423.7|194
1655892740000|2022-06-22 10:12:20|||||||||39
1655892750000|2022-06-22 10:12:30|14424.4|14422.9|14423.3|14421.8|14425.3|14423.8|14423.3|14421.8|319
1655892760000|2022-06-22 10:12:40|||||||||35
1655892770000|2022-06-22 10:12:50|||||||||519
1655892780000|2022-06-22 10:13:00|14424.3|14422.8|14425.3|14423.8|14426.3|14424.8|14424.3|14422.8|98
1655892790000|2022-06-22 10:13:10|14424.3|14422.8|14424.3|14422.8|14425.3|14423.8|14424.3|14422.8|57
1655892800000|2022-06-22 10:13:20|14425.3|14423.8|14426.3|14424.8|14426.3|14424.8|14425.3|14423.8|84
1655892810000|2022-06-22 10:13:30|14426.1|14424.6|14426.3|14424.8|14426.3|14424.8|14425.3|14423.8|59
1655892820000|2022-06-22 10:13:40|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|14426.3|14424.8|129
1655892830000|2022-06-22 10:13:50|14426.3|14424.8|14424.3|14422.8|14426.3|14424.8|14424.3|14422.7|156
1655892840000|2022-06-22 10:14:00|14423.3|14421.8|14423.3|14421.8|14423.3|14421.8|14423.3|14421.8|27
1655892850000|2022-06-22 10:14:10|14422.3|14420.8|14423.3|14421.8|14423.3|14421.8|14422.3|14420.8|44
1655892860000|2022-06-22 10:14:20|14422.3|14420.8|14422.3|14420.8|14422.3|14420.8|14422.3|14420.8|36
1655892870000|2022-06-22 10:14:30|||||||||9
1655892880000|2022-06-22 10:14:40|14423.3|14421.8|14424.3|14421.8|14424.3|14422.6|14422.3|14420.8|27
1655892890000|2022-06-22 10:14:50|14423.3|14421.9|14421.3|14419.8|14424.3|14422.8|14421.3|14419.8|427
1655892900000|2022-06-22 10:15:00|14422.3|14419.7|14421.3|14419.8|14422.3|14420.2|14420.3|14418.8|77
1655892910000|2022-06-22 10:15:10|14420.3|14418.8|14421.3|14419.8|14421.3|14419.8|14420.3|14418.8|43
1655892920000|2022-06-22 10:15:20|14420.3|14418.8|14420.3|14418.8|14421.3|14418.8|14419.3|14417.8|253
1655892930000|2022-06-22 10:15:30|14419.4|14417.9|14419.3|14417.8|14420.2|14418.7|14418.3|14416.8|115
1655892940000|2022-06-22 10:15:40|14420.3||14419.3||14420.3||14419.3||85
1655892950000|2022-06-22 10:15:50|14420.3|14418.8|14419.3|14417.8|14420.3|14418.8|14419.3|14417.8|71
1655892960000|2022-06-22 10:16:00|14420.3|14418.8|14419.3|14417.8|14420.3|14418.8|14418.3|14416.8|173
1655892970000|2022-06-22 10:16:10|14419.2|14417.7|14421.2|14419.7|14421.2|14419.7|14419.2|14417.7|102
1655892980000|2022-06-22 10:16:20|14420.4|14418.9|14420.2|14418.7|14421.2|14419.7|14420.2|14418.7|144
1655892990000|2022-06-22 10:16:30|14419.2|14417.7|14419.2|14417.7|14419.2|14417.7|14419.2|14417.7|96
1655893000000|2022-06-22 10:16:40|14420.1|14418.6|14420.2|14418.7|14421.2|14419.7|14420.1|14418.6|281
1655893010000|2022-06-22 10:16:50|14421.2|14419.7|14421.2|14419.7|14421.2|14419.7|14420.2|14418.7|279
1655893020000|2022-06-22 10:17:00|||||||||15
1655893030000|2022-06-22 10:17:10|14422.1|14420.6|14422.2|14420.7|14422.2|14420.7|14421.2|14419.7|57
1655893040000|2022-06-22 10:17:20|14421.2|14419.7|14420.2|14418.7|14421.3|14419.7|14420.2|14418.7|18
1655893050000|2022-06-22 10:17:30|14421.2|14419.7|14421.2|14419.7|14421.2|14419.7|14421.2|14418.7|21
1655893060000|2022-06-22 10:17:40|14422.1|14420.6|14422.2|14420.7|14422.2|14420.7|14422.1|14420.6|130
1655893070000|2022-06-22 10:17:50|14421.2|14419.7|14422.2|14420.7|14422.2|14420.7|14421.2|14419.7|113
1655893080000|2022-06-22 10:18:00|14421.2|14419.7|14422.2|14420.7|14422.4|14420.9|14421.2|14419.7|661
1655893090000|2022-06-22 10:18:10|14423.2|14421.7|14422.2|14420.7|14423.2|14421.7|14422.2|14420.7|121
1655893100000|2022-06-22 10:18:20|14423.2|14421.7|14422.2|14420.7|14423.3|14421.7|14422.2|14420.7|46
1655893110000|2022-06-22 10:18:30|14421.2|14419.7|14421.2|14419.7|14422.2|14419.7|14421.2|14419.7|360
1655893120000|2022-06-22 10:18:40|14420.2|14418.7|14420.2|14418.7|14421.1|14419.6|14420.2|14418.7|67
1655893130000|2022-06-22 10:18:50|14419.2|14417.7|14420.2|14418.7|14420.2|14418.7|14419.2|14417.7|45
1655893140000|2022-06-22 10:19:00|14421.2|14419.7|14419.2|14417.7|14421.2|14419.7|14419.2|14417.7|93
1655893150000|2022-06-22 10:19:10|14420.2|14418.7|14421.2|14419.7|14421.2|14419.7|14420.2|14418.7|60
1655893160000|2022-06-22 10:19:20|14422.2|14418.7|14423.2|14421.7|14423.2|14421.7|14422.2|14418.7|55
1655893180000|2022-06-22 10:19:40|14422.2|14420.7|14421.2|14419.7|14422.2|14420.7|14421.2|14419.7|44
1655893190000|2022-06-22 10:19:50|14420.2|14418.7|14420.2|14418.7|14420.2|14418.7|14420.2|14418.7|1
1655893200000|2022-06-22 10:20:00|14421.2|14419.7|14421.2|14419.7|14422.3|14419.8|14420.2|14418.7|99
1655893220000|2022-06-22 10:20:20|14421.3|14418.8|14420.2|14418.7|14421.3|14418.8|14420.2|14418.7|8
1655893230000|2022-06-22 10:20:30|14419.2|14417.7|14419.2|14417.7|14420.2|14418.7|14419.2|14417.7|35
1655893240000|2022-06-22 10:20:40|14420.2|14418.7|14419.2|14417.7|14420.2|14418.7|14419.2|14417.7|59
1655893250000|2022-06-22 10:20:50|14418.2|14416.7|14418.2|14416.7|14418.2|14417.7|14418.2|14416.7|53
1655893260000|2022-06-22 10:21:00|14419.2|14417.7|14419.2|14416.7|14419.2|14417.7|14418.2|14416.7|82
1655893270000|2022-06-22 10:21:10|14418.3|14416.8|14419.2|14417.7|14419.2|14417.7|14418.2|14416.7|4
1655893280000|2022-06-22 10:21:20|14418.2|14416.7|14419.2|14417.7|14419.2|14417.7|14418.2|14416.7|17
1655893290000|2022-06-22 10:21:30|14418.2|14416.7|14419.2|14417.7|14419.2|14417.7|14418.2|14416.7|36
1655893300000|2022-06-22 10:21:40|14418.2|14416.7|14419.2|14417.7|14419.2|14417.7|14418.2|14416.7|145
1655893310000|2022-06-22 10:21:50|14419.3|14416.8|14418.2|14416.7|14419.3|14416.8|14417.2|14415.7|20
1655893320000|2022-06-22 10:22:00|14419.1|14417.6|14419.2|14417.7|14419.2|14417.7|14418.2|14416.7|148
1655893330000|2022-06-22 10:22:10|14419.3|14417.8|14419.3|14417.8|14419.3|14417.8|14419.3|14417.8|96
1655893340000|2022-06-22 10:22:20|14421.3|14419.8|14423.3|14421.8|14423.3|14421.8|14421.3|14419.8|88
1655893350000|2022-06-22 10:22:30|14424.3|14422.8|14425.3|14423.8|14425.3|14423.8|14423.3|14421.8|110
1655893360000|2022-06-22 10:22:40|14424.3|14422.8|14423.3|14421.8|14425.4|14423.8|14423.3|14421.8|142
1655893370000|2022-06-22 10:22:50|14423.2|14421.7|14422.3|14420.8|14423.4|14421.8|14422.3|14420.8|68
1655893380000|2022-06-22 10:23:00|14421.3|14419.8|14423.3|14421.8|14423.3|14421.8|14421.3|14419.8|79
1655893390000|2022-06-22 10:23:10|14424.3|14422.8|14424.3|14422.8|14425.4|14423.8|14424.3|14422.8|112
1655893400000|2022-06-22 10:23:20|14423.5|14422|14423.3|14421.8|14423.5|14422|14422.3|14420.8|285
1655893410000|2022-06-22 10:23:30|14422.3|14420.8|14421.3|14419.8|14423.2|14421.7|14421.3|14419.8|234
1655893420000|2022-06-22 10:23:40|14422.3|14420.8|14422.3|14420.8|14422.3|14420.8|14421.3|14420.8|17
1655893430000|2022-06-22 10:23:50|14421.3|14419.8|14421.3|14418.8|14422.4|14420.8|14421.3|14418.8|38
1655893440000|2022-06-22 10:24:00|14420.3|14419.8|14420.3|14418.8|14422.3|14419.8|14420.3|14418.8|63
1655893450000|2022-06-22 10:24:10|||||||||203
1655893460000|2022-06-22 10:24:20|||||||||16
1655893470000|2022-06-22 10:24:30|14419.3|14417.8|14419.3|14417.8|14420.3|14418.8|14419.3|14417.8|22
1655893480000|2022-06-22 10:24:40|14418.3|14416.8|14417.3|14415.8|14418.3|14416.8|14417.3|14415.8|78
1655893490000|2022-06-22 10:24:50|14418.3|14416.7|14418.3|14415.8|14418.4|14416.7|14418.2|14415.8|5
1655893500000|2022-06-22 10:25:00|14417.4|14415.9|14417.3|14415.8|14417.4|14415.9|14416.3|14414.8|10
1655893510000|2022-06-22 10:25:10|14416.3|14414.8|14416.3|14414.8|14417.3|14414.8|14416.3|14414.8|45
1655893520000|2022-06-22 10:25:20|14415.5|14414|14415.3|14413.8|14415.5|14414|14415.3|14413.8|52
1655893530000|2022-06-22 10:25:30|14416.4|14414.9|14417.3|14415.8|14417.3|14415.8|14416.3|14414.8|205
1655893540000|2022-06-22 10:25:40|14416.3|14414.8|14417.3|14415.8|14418.3|14415.9|14416.3|14414.8|162
1655893550000|2022-06-22 10:25:50|14418.3|14416.8|14417.3|14415.8|14418.3|14416.8|14417.3|14415.8|75
1655893560000|2022-06-22 10:26:00|14418.3|14416.8|14419.5|14418|14419.5|14418|14418.3|14416.8|146
1655893570000|2022-06-22 10:26:10|14419.4|14417.9|14420.3|14418.8|14421.3|14419.8|14419.4|14417.9|46
1655893580000|2022-06-22 10:26:20|14421.2|14419.7|14421.3|14419.8|14421.3|14419.8|14421.2|14419.7|55
1655893590000|2022-06-22 10:26:30|14420.3|14418.8|14420.3|14418.8|14420.3|14418.8|14420.3|14418.8|19
1655893600000|2022-06-22 10:26:40|14420.2|14418.7|14420.3|14418.8|14420.3|14418.8|14420.2|14418.7|76
1655893610000|2022-06-22 10:26:50|14421.2|14419.7|14420.3|14418.8|14421.2|14419.7|14420.3|14418.8|219
1655893620000|2022-06-22 10:27:00|||||||||4
1655893630000|2022-06-22 10:27:10|14419.5|14418|14417.3|14415.8|14419.5|14418|14416.3|14414.8|252
1655893640000|2022-06-22 10:27:20|||||||||3
1655893650000|2022-06-22 10:27:30|||||||||34
1655893660000|2022-06-22 10:27:40|14416.3|14413.8|14416.3|14414.8|14417.3|14415.8|14416.3|14413.8|194
1655893670000|2022-06-22 10:27:50|||||||||12
1655893680000|2022-06-22 10:28:00|||||||||1
1655893690000|2022-06-22 10:28:10|14415.3|14413.8|14415.3|14413.8|14416.3|14414.8|14414.3|14412.8|282
1655893700000|2022-06-22 10:28:20|14414.3|14412.8|14414.3|14412.8|14414.3|14412.8|14414.3|14412.8|173
1655893710000|2022-06-22 10:28:30|14413.3|14411.8|14414.3|14412.8|14414.3|14412.8|14413.3|14411.8|60
1655893720000|2022-06-22 10:28:40|||||||||1
1655893730000|2022-06-22 10:28:50|14415.3|14413.8|14413.3|14411.8|14415.3|14413.8|14413.3|14411.8|167
1655893740000|2022-06-22 10:29:00|14414.3|14412.8|14414.3|14412.8|14415.3|14413.8|14414.3|14412.8|111
1655893750000|2022-06-22 10:29:10|||||||||11
1655893760000|2022-06-22 10:29:20|14413.5|14412|14415.3|14412.8|14415.3|14412.8|14413.3|14411.8|70
1655893770000|2022-06-22 10:29:30|14414.3||14415.3||14415.3||14414.3||26
1655893780000|2022-06-22 10:29:40|14414.3|14413.8|14415.3|14413.8|14415.3|14413.8|14414.3|14413.8|12
1655893790000|2022-06-22 10:29:50|14416.3|14414.8|14416.3|14414.8|14416.3|14414.8|14416.3|14414.8|26
1655893800000|2022-06-22 10:30:00|14415.3|14413.8|14415.3|14413.8|14416.3|14414.8|14415.3|14413.8|170
1655893810000|2022-06-22 10:30:10|14413.3|14411.8|14413.3|14411.8|14413.3|14411.8|14413.3|14411.8|122
1655893820000|2022-06-22 10:30:20|14412.5|14411|14411.3|14409.8|14413.3|14411.8|14410.3|14408.8|229
1655893830000|2022-06-22 10:30:30|14410.5|14409|14411.3|14409.8|14411.3|14409.8|14409.3|14407.8|262
1655893840000|2022-06-22 10:30:40|14412.1|14408.8|14415.3|14413.8|14416.3|14414.8|14412.1|14408.8|370
1655893850000|2022-06-22 10:30:50|14416.3|14414.8|14419.3|14417.8|14419.3|14417.8|14416.3|14414.8|155
1655893860000|2022-06-22 10:31:00|14420.3|14418.8|14419.3|14417.8|14420.3|14418.8|14419.3|14417.8|212
1655893870000|2022-06-22 10:31:10|14418.5|14417|14420.3|14418.8|14420.3|14418.8|14418.3|14416.8|329
1655893880000|2022-06-22 10:31:20|14419.4|14417.9|14419.3|14417.8|14420.3|14418.8|14419.3|14417.8|109
1655893900000|2022-06-22 10:31:40|14418.3|14416.8|14418.3|14416.8|14418.4|14416.8|14417.3|14415.7|99
1655893910000|2022-06-22 10:31:50|14417.4|14415.8|14418.3|14416.8|14418.3|14416.8|14417.3|14415.8|16
1655893920000|2022-06-22 10:32:00|14419.3|14417.8|14420.3|14418.8|14420.3|14418.8|14419.3|14417.8|43
1655893930000|2022-06-22 10:32:10|14419.3|14417.8|14419.3|14417.8|14420.4|14418.8|14419.3|14417.8|209
1655893940000|2022-06-22 10:32:20|14418.3|14416.8|14418.3|14416.8|14418.3|14416.8|14418.3|14416.8|52
1655893950000|2022-06-22 10:32:30|14418.5|14417|14419.3|14417.8|14419.4|14417.8|14418.5|14416.8|2
1655893960000|2022-06-22 10:32:40|14420.2|14417.7|14420.3|14418.8|14420.3|14418.8|14420.2|14417.7|189
1655893970000|2022-06-22 10:32:50|14419.3|14417.8|14420.3|14417.8|14420.4|14417.9|14419.3|14417.8|46
1655893980000|2022-06-22 10:33:00|14419.3|14418.6|14420.3|14418.8|14420.3|14418.8|14419.3|14418.6|3
1655893990000|2022-06-22 10:33:10|14419.3|14417.8|14421.3|14419.8|14421.3|14419.8|14419.3|14417.8|138
1655894000000|2022-06-22 10:33:20||14418.8||14419.8||14419.8||14418.8|34
1655894010000|2022-06-22 10:33:30|14421.5|14420|14422.3|14420.8|14422.3|14420.8|14421.5|14420|86
1655894030000|2022-06-22 10:33:50|14421.3|14419.8|14421.3|14419.8|14421.3|14419.8|14421.3|14419.8|84
1655894040000|2022-06-22 10:34:00|14421.4|14418.9|14421.3|14419.8|14421.4|14419.8|14420.9|14418.9|16
1655894050000|2022-06-22 10:34:10|14422.3|14420.8|14422.3|14420.8|14423.3|14421.8|14422.3|14420.8|135
1655894060000|2022-06-22 10:34:20|||||||||6
1655894070000|2022-06-22 10:34:30|14423.3|14421.8|14423.3|14421.8|14423.3|14421.8|14423.3|14421.8|810
1655894080000|2022-06-22 10:34:40|14423.2|14421.7|14423.3|14421.8|14423.3|14421.8|14422.3|14420.8|76
1655894090000|2022-06-22 10:34:50|14424.3|14422.8|14424.3|14422.8|14425.3|14423.8|14424.3|14422.7|124
1655894100000|2022-06-22 10:35:00|14423.3|14421.8|14424.3|14422.8|14424.3|14422.8|14423.3|14421.7|18
1655894110000|2022-06-22 10:35:10|14425.3|14423.8|14425.3|14423.8|14426.1|14424.6|14425.3|14422.8|150
1655894120000|2022-06-22 10:35:20|14424.3|14422.8|14425.3|14423.8|14425.3|14423.8|14424.3|14422.8|93
1655894130000|2022-06-22 10:35:30|14425.1|14423.6|14423.3|14421.8|14425.1|14423.6|14423.3|14421.8|35
1655894160000|2022-06-22 10:36:00|||||||||1
1655894170000|2022-06-22 10:36:10|14422.3|14420.8|14423.3|14421.8|14423.3|14421.8|14422.3|14420.8|200
1655894180000|2022-06-22 10:36:20|14422.3|14420.8|14423.3|14420.8|14423.3|14420.9|14422.3|14420.8|20
1655894190000|2022-06-22 10:36:30|14421.5|14420|14422.3|14420.8|14422.3|14420.8|14421.5|14420|38
1655894200000|2022-06-22 10:36:40|14421.3|14419.8|14419.3|14417.8|14421.4|14419.8|14419.3|14417.8|50
1655894210000|2022-06-22 10:36:50|14419.4|14417.9|14419.3|14417.8|14420.3|14417.9|14418.3|14416.8|110
1655894220000|2022-06-22 10:37:00|14420.3|14418.8|14420.3|14417.8|14420.3|14418.8|14419.3|14417.8|370
1655894230000|2022-06-22 10:37:10|14419.3|14418.8|14419.3|14417.8|14420.3|14418.8|14419.3|14417.7|14
1655894240000|2022-06-22 10:37:20|14420.3|14417.9|14420.3|14418.8|14420.3|14418.8|14419.4|14417.8|1
1655894250000|2022-06-22 10:37:30|14421.3|14419.8|14422.3|14420.8|14422.3|14420.8|14421.3|14419.8|19
1655894260000|2022-06-22 10:37:40|14423.3|14421.8|14423.3|14421.8|14423.3|14421.8|14423.3|14421.8|13
1655894270000|2022-06-22 10:37:50|14424.3|14422.8|14426.3|14424.8|14426.3|14424.8|14424.3|14422.8|59
1655894280000|2022-06-22 10:38:00|14426.2|14424.7|14426.3|14424.8|14426.3|14424.8|14426.2|14424.7|66
1655894290000|2022-06-22 10:38:10|14426.4|14424.9|14427.3|14425.8|14428.3|14426.8|14426.4|14424.9|176
1655894300000|2022-06-22 10:38:20|14427.4|14425.9|14427.3|14425.8|14429.3|14427.8|14427.3|14425.8|371
1655894310000|2022-06-22 10:38:30|14428.2|14426.7|14427.3|14425.8|14428.4|14426.8|14427.3|14425.8|147
1655894320000|2022-06-22 10:38:40|14428.3|14426.8|14429.3|14426.8|14429.3|14427.8|14428.3|14426.8|93
1655894330000|2022-06-22 10:38:50|14429.2|14427.7|14428.3|14426.8|14429.3|14427.8|14428.1|14425.7|33
1655894340000|2022-06-22 10:39:00|14427.3|14425.8|14424.3|14422.8|14428.3|14426.8|14424.3|14422.8|98
1655894350000|2022-06-22 10:39:10|14425.3|14421.8|14425.3|14422.8|14425.3|14422.8|14425.3|14421.8|99
1655894360000|2022-06-22 10:39:20|14425.4|14423.8|14424.3|14422.8|14425.4|14423.9|14424.3|14422.8|20
1655894370000|2022-06-22 10:39:30|14425.3|14423.8|14425.3|14423.8|14425.3|14423.8|14424.3|14422.8|29
1655894380000|2022-06-22 10:39:40|14426.1|14424.6|14428.3|14426.8|14428.3|14426.8|14426.1|14424.6|67
1655894390000|2022-06-22 10:39:50|14427.3|14425.8|14427.3|14425.8|14428.4|14425.9|14427.3|14425.7|20
1655894400000|2022-06-22 10:40:00|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|18
1655894410000|2022-06-22 10:40:10|14427.4|14424.9|14426.3|14424.8|14427.4|14425.8|14426.3|14424.8|832
1655894420000|2022-06-22 10:40:20|14427.3|14425.8|14427.3|14425.8|14428.3|14426.8|14426.3|14424.8|148
1655894430000|2022-06-22 10:40:30|14426.3|14424.8|14426.3|14423.8|14426.3|14424.8|14425.3|14423.8|390
1655894440000|2022-06-22 10:40:40||14424.8||14424.8||14424.8||14424.8|48
1655894450000|2022-06-22 10:40:50|14425.3|14423.8|14427.3|14425.8|14427.3|14425.8|14425.3|14422.8|56
1655894460000|2022-06-22 10:41:00|14428.3|14426.8|14428.3|14426.8|14428.3|14426.8|14428.3|14426.8|71
1655894470000|2022-06-22 10:41:10|14429.3|14427.8|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|19
1655894480000|2022-06-22 10:41:20|14427.3|14425.8|14428.3|14426.8|14428.3|14426.8|14427.3|14425.8|80
1655894490000|2022-06-22 10:41:30|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|9
1655894500000|2022-06-22 10:41:40|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|45
1655894520000|2022-06-22 10:42:00|14427.2|14425.7|14426.3|14424.8|14427.2|14425.7|14426.3|14424.8|28
1655894530000|2022-06-22 10:42:10|14425.4|14423.9|14426.3|14424.8|14427.3|14424.8|14425.3|14423.8|30
1655894540000|2022-06-22 10:42:20|14427.3|14425.7|14426.3|14424.8|14427.3|14425.7|14426.3|14424.7|85
1655894550000|2022-06-22 10:42:30|14427.3|14425.8|14426.3|14424.8|14427.3|14425.8|14425.4|14423.8|42
1655894560000|2022-06-22 10:42:40|14427.3|14425.7|14427.3|14425.8|14428.3|14426.8|14427.2|14425.7|69
1655894580000|2022-06-22 10:43:00|14426.3|14424.8|14425.3|14423.8|14426.3|14424.8|14425.3|14422.8|53
1655894590000|2022-06-22 10:43:10|14425.1|14422.8|14425.3|14423.8|14425.3|14423.8|14424.3|14421.8|40
1655894600000|2022-06-22 10:43:20|14424.3|14422.8|14423.3|14421.8|14424.3|14422.8|14422.3|14420.8|40
1655894610000|2022-06-22 10:43:30|14423.2|14421.7|14423.3|14420.8|14423.3|14421.7|14422.3|14420.8|18
1655894620000|2022-06-22 10:43:40|14423.2|14421.7|14423.3|14421.8|14423.3|14421.8|14422.3|14420.8|15
1655894630000|2022-06-22 10:43:50|14424.3|14422.8|14423.3|14421.8|14424.3|14422.8|14423.3|14421.8|5
1655894640000|2022-06-22 10:44:00|14422.3|14420.8|14422.3|14420.8|14423.3|14421.8|14422.3|14420.8|19
1655894650000|2022-06-22 10:44:10|14423.3|14421.7|14424.3|14422.8|14424.3|14422.8|14423.2|14421.7|67
1655894660000|2022-06-22 10:44:20|14424.4|14421.9|14423.3|14421.8|14424.4|14422.8|14423.3|14421.7|18
1655894670000|2022-06-22 10:44:30|||||||||33
1655894680000|2022-06-22 10:44:40|14422.3|14420.8|14421.3|14419.8|14422.3|14420.8|14421.3|14419.8|61
1655894690000|2022-06-22 10:44:50|14422.3|14420.8|14423.3|14421.8|14423.3|14421.8|14422.3|14420.8|50
1655894700000|2022-06-22 10:45:00|14423.2|14421.7|14423.3|14421.8|14423.4|14421.8|14422.3|14420.8|30
1655894710000|2022-06-22 10:45:10|14422.3|14420.8|14422.3|14420.8|14423.3|14421.8|14422.3|14420.7|41
1655894720000|2022-06-22 10:45:20|14423.3|14420.9|14422.3|14420.8|14423.3|14421.8|14422.3|14420.8|51
1655894730000|2022-06-22 10:45:30|14423.3|14421.8|14423.3|14421.8|14423.3|14421.8|14423.2|14420.8|38
1655894740000|2022-06-22 10:45:40|14422.4|14420.8|14423.3|14420.8|14423.3|14420.9|14422.3|14420.8|21
1655894750000|2022-06-22 10:45:50|14423.2|14421.7|14423.3|14421.8|14424.3|14422.8|14423.2|14421.7|34
1655894760000|2022-06-22 10:46:00|14424.3|14422.8|14426.3|14424.8|14426.3|14424.8|14424.3|14422.8|58
1655894770000|2022-06-22 10:46:10|14425.3|14423.8|14426.3|14424.8|14426.3|14424.8|14425.3|14423.8|53
1655894780000|2022-06-22 10:46:20|14427.3|14424.9|14427.3|14425.8|14427.3|14425.8|14426.3|14424.8|48
1655894800000|2022-06-22 10:46:40|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|14426.3|14424.8|17
1655894810000|2022-06-22 10:46:50|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|14427.3|14425.8|67
1655894820000|2022-06-22 10:47:00|||||||||10
1655894830000|2022-06-22 10:47:10|||||||||9
1655894860000|2022-06-22 10:47:40|||||||||33
1655894870000|2022-06-22 10:47:50|14428.3|14426.8|14428.3|14426.8|14429.3|14427.8|14428.3|14426.8|96
1655894880000|2022-06-22 10:48:00|14429.3|14427.8|14429.3|14427.8|14430.3|14428.8|14428.3|14426.8|67
1655894900000|2022-06-22 10:48:20|14430.1|14428.6|14430.3|14428.8|14430.3|14428.8|14429.4|14427.8|150
1655894910000|2022-06-22 10:48:30|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|14430.3|14429.8|107
1655894920000|2022-06-22 10:48:40|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|29
1655894930000|2022-06-22 10:48:50|14431.2|14428.7|14430.3|14428.8|14431.3|14428.8|14430.3|14428.7|28
1655894940000|2022-06-22 10:49:00|14429.3|14427.8|14430.1|14428.6|14430.3|14428.8|14429.3|14427.8|346
1655894950000|2022-06-22 10:49:10|14430.3|14428.8|14429.3|14427.8|14430.3|14428.8|14428.4|14426.9|57
1655894960000|2022-06-22 10:49:20|14430.3|14428.7|14430.3|14428.8|14430.3|14428.8|14429.3|14428.7|4
1655894970000|2022-06-22 10:49:30|14431.3|14429.7|14430.3|14428.8|14431.3|14429.8|14430.3|14428.8|9
1655894980000|2022-06-22 10:49:40|14431.3||14430.3||14431.3||14430.3||14
1655894990000|2022-06-22 10:49:50|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|14431.2|14428.8|7
1655895000000|2022-06-22 10:50:00|14432.3|14430.8|14431.3|14429.8|14433.3|14431.8|14431.3|14429.8|182
1655895010000|2022-06-22 10:50:10|14432.3|14430.8|14431.3|14429.8|14432.3|14430.8|14431.3|14429.8|83
1655895020000|2022-06-22 10:50:20|14432.3|14430.7|14432.3|14430.8|14432.3|14430.8|14432.2|14430.7|9
1655895030000|2022-06-22 10:50:30|14432.2|14430.7|14432.3|14430.8|14432.3|14430.8|14432.2|14429.8|64
1655895040000|2022-06-22 10:50:40|14431.3|14429.8|14430.3|14428.8|14431.3|14429.8|14430.3|14428.8|88
1655895050000|2022-06-22 10:50:50|14429.3|14427.8|14430.3|14428.8|14430.3|14428.8|14429.3|14427.8|61
1655895060000|2022-06-22 10:51:00|14430.2|14427.8|14431.3|14429.8|14431.3|14429.8|14430.2|14427.8|86
1655895070000|2022-06-22 10:51:10|14432.3|14430.8|14433.3|14431.8|14433.3|14431.8|14431.3|14429.8|80
1655895080000|2022-06-22 10:51:20|14432.3|14430.8|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|40
1655895090000|2022-06-22 10:51:30|14432.4|14430.9|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|42
1655895100000|2022-06-22 10:51:40|14432.4|14430.9|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|82
1655895110000|2022-06-22 10:51:50|14432.3|14430.8|14432.3|14430.8|14433.3|14430.8|14432.3|14430.8|20
1655895120000|2022-06-22 10:52:00|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|6
1655895130000|2022-06-22 10:52:10|14432.3|14430.8|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|807
1655895140000|2022-06-22 10:52:20|14433.1|14431.6|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|28
1655895150000|2022-06-22 10:52:30|14431.3|14429.8|14431.3|14429.8|14432.3|14430.8|14431.3|14429.8|111
1655895160000|2022-06-22 10:52:40|14432.1|14430.6|14431.3|14429.8|14432.1|14430.6|14431.3|14429.8|23
1655895170000|2022-06-22 10:52:50|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|75
1655895180000|2022-06-22 10:53:00|14430.2|14428.7|14430.3|14428.8|14430.3|14428.8|14429.3|14427.8|72
1655895190000|2022-06-22 10:53:10|||||||||4
1655895200000|2022-06-22 10:53:20|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|26
1655895210000|2022-06-22 10:53:30|14430.3|14428.8|14431.3|14429.8|14431.3|14429.8|14430.3|14428.8|78
1655895220000|2022-06-22 10:53:40|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|28
1655895230000|2022-06-22 10:53:50|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|67
1655895240000|2022-06-22 10:54:00|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|14430.3|14428.8|30
1655895250000|2022-06-22 10:54:10|14431.3|14429.8|14430.3|14428.8|14431.3|14429.8|14430.3|14428.8|97
1655895260000|2022-06-22 10:54:20|14431.3|14427.9|14429.3|14427.8|14431.3|14427.9|14429.3|14427.8|78
1655895270000|2022-06-22 10:54:30|14430.3|14428.7|14430.3|14428.8|14430.3|14428.8|14430.2|14428.7|35
1655895280000|2022-06-22 10:54:40|14431.1|14429.6|14430.3|14428.8|14431.3|14429.8|14430.3|14428.8|47
1655895290000|2022-06-22 10:54:50|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|32
1655895300000|2022-06-22 10:55:00|14432.3|14430.8|14432.3|14430.8|14432.3|14430.8|14432.3|14430.8|19
1655895310000|2022-06-22 10:55:10|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|14431.3|14429.8|105
1655895320000|2022-06-22 10:55:20|14432.3|14430.8|14432.3|14430.8|14432.3|14430.8|14432.2|14429.8|61
1655895330000|2022-06-22 10:55:30|14431.3|14429.8|14433.3|14431.8|14433.3|14431.8|14430.3|14428.8|317
1655895340000|2022-06-22 10:55:40|14432.3|14430.8|14434.3|14432.8|14435.3|14433.8|14432.3|14430.8|294
1655895350000|2022-06-22 10:55:50|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|6
1655895360000|2022-06-22 10:56:00|14432.3|14430.8|14433.3|14431.8|14433.3|14431.8|14432.3|14430.8|52
1655895370000|2022-06-22 10:56:10|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|37
1655895380000|2022-06-22 10:56:20|14433.3|14431.8|14434.3|14432.8|14434.3|14432.8|14433.3|14431.7|89
1655895390000|2022-06-22 10:56:30|14433.3|14431.8|14434.3|14431.8|14434.3|14431.8|14433.3|14431.3|2
1655895400000|2022-06-22 10:56:40|14434.2|14432.8|14437.3|14434.8|14437.3|14434.8|14434.2|14431.8|203
1655895410000|2022-06-22 10:56:50|14436.3|14435.8|14437.3|14434.8|14438.3|14436.8|14436.3|14434.8|106
1655895420000|2022-06-22 10:57:00|14436.3|14434.7|14436.3|14434.8|14437.3|14434.8|14436.3|14434.7|16
1655895430000|2022-06-22 10:57:10|||||||||37
1655895440000|2022-06-22 10:57:20|14437.1|14435.6|14438.3|14436.8|14438.3|14436.8|14437.1|14435.6|178
1655895450000|2022-06-22 10:57:30|14437.3|14435.8|14437.3|14435.8|14437.3|14435.8|14437.3|14435.8|10
1655895460000|2022-06-22 10:57:40|14438.1|14436.6|14437.3|14435.8|14438.3|14436.6|14437.3|14435.8|88
1655895470000|2022-06-22 10:57:50|14438.3|14436.8|14438.3|14436.8|14439.2|14437.7|14438.3|14436.8|77
1655895480000|2022-06-22 10:58:00|14439.3|14436.7|14439.3|14436.8|14439.3|14437.7|14438.3|14436.3|22
1655895490000|2022-06-22 10:58:10|14438.3|14437.7|14439.3|14437.8|14439.3|14437.8|14438.3|14436.8|62
1655895500000|2022-06-22 10:58:20|14439.2|14437.7|14439.2|14437.7|14440.3|14437.8|14439.2|14437.7|27
1655895530000|2022-06-22 10:58:50|14440.2|14438.7|14440.2|14438.7|14440.2|14438.7|14440.2|14438.7|74
1655895540000|2022-06-22 10:59:00|||||||||17
1655895550000|2022-06-22 10:59:10|14439.2|14437.7|14439.2|14437.7|14440.2|14438.7|14439.2|14437.7|252
1655895560000|2022-06-22 10:59:20|14440.2|14438.7|14440.2|14438.7|14440.2|14438.7|14440.2|14438.7|11
1655895570000|2022-06-22 10:59:30|14441.3|14438.8|14440.2|14438.7|14441.3|14439.7|14440.2|14438.7|193
1655895580000|2022-06-22 10:59:40|14439.4|14437.9|14438.2|14436.7|14439.4|14437.9|14438.2|14436.7|235
1655895590000|2022-06-22 10:59:50|14439.2|14437.7|14437.2|14435.7|14439.2|14437.7|14437.2|14435.7|85
1655895600000|2022-06-22 11:00:00|14438.2|14436.7|14437.2|14435.7|14438.2|14436.7|14437.2|14435.7|88
1655895610000|2022-06-22 11:00:10|14437.4|14435.9|14439.2|14437.7|14439.2|14437.7|14437.2|14435.7|168
1655895620000|2022-06-22 11:00:20|14438.3|14436.7|14441.2|14439.7|14442.2|14440.7|14438.3|14436.7|135
1655895630000|2022-06-22 11:00:30|14440.2|14438.7|14440.2|14438.7|14440.2|14438.7|14440.2|14438.7|32
1655895640000|2022-06-22 11:00:40|14439.2|14437.7|14439.2|14437.7|14439.2|14437.7|14439.2|14437.7|64
1655895650000|2022-06-22 11:00:50|14440.2|14438.7|14438.2|14436.7|14440.2|14438.7|14438.2|14436.7|80
1655895660000|2022-06-22 11:01:00|14439.1|14437.6|14436.2|14434.7|14439.1|14437.6|14436.2|14434.7|383
1655895670000|2022-06-22 11:01:10|14437.2|14435.7|14438.2|14436.7|14438.2|14436.7|14437.2|14435.7|132
1655895680000|2022-06-22 11:01:20|14439.2|14437.7|14438.2|14436.7|14439.2|14437.7|14438.2|14436.7|82
1655895690000|2022-06-22 11:01:30|14437.4|14435.9|14437.2|14435.7|14438.2|14436.7|14437.2|14435.7|62
1655895700000|2022-06-22 11:01:40|||||||||12
1655895710000|2022-06-22 11:01:50|14436.2|14434.7|14437.2|14435.7|14437.2|14435.7|14436.2|14434.7|50
1655895720000|2022-06-22 11:02:00|14436.2|14434.7|14436.2|14434.7|14437.2|14434.8|14436.2|14434.7|78
1655895730000|2022-06-22 11:02:10|14435.2|14433.7|14436.2|14434.7|14436.2|14434.7|14435.2|14433.7|61
1655895740000|2022-06-22 11:02:20|14435.2|14433.7|14436.2|14434.7|14436.2|14434.7|14435.2|14433.7|81
1655895750000|2022-06-22 11:02:30|14436.4|14434.9|14437.2|14435.7|14438.2|14436.7|14436.2|14434.7|116
1655895760000|2022-06-22 11:02:40|||||||||25
1655895780000|2022-06-22 11:03:00|14438.2|14436.7|14438.2|14435.7|14438.2|14436.7|14437.2|14435.7|103
1655895790000|2022-06-22 11:03:10|14438.3|14436.7|14438.2|14436.7|14438.3|14436.7|14438.2|14435.8|18
1655895800000|2022-06-22 11:03:20|14439.2|14437.7|14437.2|14435.7|14439.2|14437.7|14437.2|14435.7|115
1655895810000|2022-06-22 11:03:30|14438.2|14436.7|14437.2|14435.7|14438.2|14436.7|14437.2|14435.7|22
1655895820000|2022-06-22 11:03:40|14438.2|14436.7|14438.2|14436.7|14439.2|14437.7|14438.2|14436.7|40
1655895830000|2022-06-22 11:03:50|14439.2|14437.7|14438.2|14436.7|14440.1|14438.6|14438.2|14436.7|27
1655895840000|2022-06-22 11:04:00||14435.7||14436.7||14436.7||14435.7|38
1655895850000|2022-06-22 11:04:10|14439.2|14437.7|14439.2|14437.7|14439.2|14437.7|14439.2|14436.7|42
1655895860000|2022-06-22 11:04:20|14440.2|14438.7|14442.2|14439.7|14442.2|14440.7|14440.2|14437.7|88
1655895870000|2022-06-22 11:04:30|14441.3|14439.8|14443.2|14440.7|14443.3|14441.7|14441.2|14439.7|185
1655895880000|2022-06-22 11:04:40|14442.2|14441.7|14442.2|14440.7|14442.2|14441.7|14441.2|14439.7|72
1655895890000|2022-06-22 11:04:50|14441.2|14439.7|14441.2|14439.7|14441.2|14439.7|14441.2|14439.7|113
1655895900000|2022-06-22 11:05:00|14442.2|14440.7|14442.2|14440.7|14442.2|14440.7|14442.2|14440.7|160
1655895910000|2022-06-22 11:05:10|14441.4|14439.9|14443.2|14441.7|14443.2|14441.7|14441.2|14439.7|145
1655895920000|2022-06-22 11:05:20|14442.2|14440.7|14444.2|14442.7|14444.2|14442.7|14442.2|14440.7|174
1655895930000|2022-06-22 11:05:30|14445.2|14443.7|14444.2|14442.7|14445.2|14443.7|14444.2|14442.7|300
1655895940000|2022-06-22 11:05:40|14443.2|14441.7|14444.2|14442.7|14444.2|14442.7|14443.2|14441.7|329
1655895950000|2022-06-22 11:05:50|14443.2|14441.7|14444.2|14442.7|14444.2|14442.7|14443.2|14441.7|40
1655895960000|2022-06-22 11:06:00|14445.2|14441.8|14443.2|14441.7|14445.2|14442.7|14443.2|14441.7|103
1655895970000|2022-06-22 11:06:10|14444.2|14440.7|14444.2|14441.7|14445.2|14443.7|14443.2|14440.7|70
1655895980000|2022-06-22 11:06:20|14443.2|14440.7|14444.2|14442.7|14444.2|14442.7|14442.2|14440.7|88
1655896000000|2022-06-22 11:06:40|14443.2|14441.7|14442.2|14440.7|14443.2|14441.7|14441.2|14439.7|225
1655896010000|2022-06-22 11:06:50|14443.2|14441.7|14442.4|14440.9|14443.2|14441.7|14442.2|14440.7|17
1655896020000|2022-06-22 11:07:00|14443.2|14441.7|14443.2|14441.7|14443.2|14441.7|14442.2|14440.7|50
1655896030000|2022-06-22 11:07:10|14442.2|14440.7|14443.2|14440.7|14443.2|14440.7|14442.2|14440.7|32
1655896040000|2022-06-22 11:07:20|14442.3|14440.8|14441.2|14439.7|14442.3|14440.8|14440.2|14438.7|155
1655896050000|2022-06-22 11:07:30|14442.2|14440.7|14441.2|14439.7|14442.2|14440.7|14441.2|14439.7|81
1655896060000|2022-06-22 11:07:40|14440.4|14438.9|14441.2|14439.7|14441.2|14439.7|14440.4|14438.9|150
1655896070000|2022-06-22 11:07:50|14440.2|14438.7|14441.2|14439.7|14441.2|14439.7|14440.2|14438.7|7
1655896080000|2022-06-22 11:08:00|14442.2|14440.7|14443.2|14441.7|14443.2|14441.7|14442.2|14440.7|41
1655896090000|2022-06-22 11:08:10|||||||||5
1655896100000|2022-06-22 11:08:20|14443.4|14441.9|14443.2|14441.7|14444.2|14442.7|14443.2|14441.7|30
1655896110000|2022-06-22 11:08:30|14442.2|14440.7|14443.2|14441.7|14443.2|14441.7|14442.2|14440.7|43
1655896120000|2022-06-22 11:08:40|14444.2|14442.7|14443.2|14441.7|14444.2|14442.7|14443.2|14441.7|15
1655896130000|2022-06-22 11:08:50|14443.4|14441.9|14443.2|14441.7|14445.2|14442.7|14443.2|14441.7|214
1655896140000|2022-06-22 11:09:00|14444.2|14442.7|14443.2|14441.7|14444.2|14442.7|14443.2|14441.7|67
1655896150000|2022-06-22 11:09:10|14444.2|14444.6|14448.2|14445.7|14448.2|14446.7|14444.2|14443.7|300
1655896160000|2022-06-22 11:09:20|14447.2|14446.7|14448.2|14446.7|14448.3|14446.7|14447.2|14445.7|164
1655896170000|2022-06-22 11:09:30|14449.1|14447.6|14448.2|14446.7|14449.2|14447.7|14448.2|14446.7|105
1655896180000|2022-06-22 11:09:40|14449.2|14445.8|14449.2|14447.7|14449.8|14448.3|14447.2|14445.6|353
1655896190000|2022-06-22 11:09:50|||||||||1
1655896200000|2022-06-22 11:10:00|14450.2|14446.7|14453.2|14451.7|14453.2|14451.7|14450.2|14446.7|681
1655896210000|2022-06-22 11:10:10|14453.3|14450.8|14454.2|14452.7|14454.2|14452.7|14452.2|14450.7|195
1655896220000|2022-06-22 11:10:20|14455.2|14453.7|14452.2|14450.7|14455.2|14453.7|14452.2|14450.7|372
1655896230000|2022-06-22 11:10:30|14451.2|14449.7|14452.2|14450.7|14452.2|14450.7|14451.2|14449.7|82
1655896240000|2022-06-22 11:10:40|14453.2|14451.7|14453.2|14451.7|14454.2|14452.7|14453.2|14451.7|150
1655896250000|2022-06-22 11:10:50|14453.3|14450.8|14451.2|14449.7|14453.3|14451.7|14451.2|14449.7|123
1655896260000|2022-06-22 11:11:00|14452.2|14450.7|14455.2|14453.7|14455.2|14453.7|14452.2|14450.7|71
1655896270000|2022-06-22 11:11:10|14455.3|14452.8|14455.2|14453.7|14455.3|14453.7|14455.2|14452.8|72
1655896280000|2022-06-22 11:11:20|||||||||109
1655896290000|2022-06-22 11:11:30|14456.2|14454.7|14457.2|14455.7|14458.2|14456.7|14456.2|14454.6|195
1655896300000|2022-06-22 11:11:40|14456.2|14454.7|14457.2|14455.7|14457.2|14455.7|14456.2|14454.7|103
1655896310000|2022-06-22 11:11:50|14457.3|14454.8|14457.2|14455.7|14457.3|14455.7|14457.2|14454.8|72
1655896320000|2022-06-22 11:12:00|14458.2|14456.7|14457.2|14455.7|14458.2|14456.7|14457.2|14455.7|202
1655896330000|2022-06-22 11:12:10|14457.1|14454.7|14458.2|14456.7|14460.3|14458.8|14456.2|14454.7|444
1655896340000|2022-06-22 11:12:20|14457.2|14455.7|14458.1|14456.6|14458.2|14456.7|14457.2|14455.7|216
1655896350000|2022-06-22 11:12:30|14458.2|14455.7|14459.2|14457.7|14459.2|14457.7|14457.2|14455.7|134
1655896360000|2022-06-22 11:12:40|14460.2|14458.7|14461.2|14459.7|14461.2|14459.7|14460.2|14458.7|89
1655896370000|2022-06-22 11:12:50|14460.2|14458.7|14460.2|14458.7|14460.2|14458.7|14460.2|14458.7|484
1655896380000|2022-06-22 11:13:00|14459.3|14456.8|14458.2|14456.7|14459.3|14457.7|14458.2|14456.7|143
1655896390000|2022-06-22 11:13:10|14457.2|14455.7|14458.2|14456.7|14458.2|14456.7|14457.2|14455.7|144
1655896400000|2022-06-22 11:13:20|14457.4|14455.9|14458.2|14456.7|14458.2|14456.7|14457.4|14455.9|210
1655896410000|2022-06-22 11:13:30|14457.2|14455.7|14457.2|14455.7|14457.2|14455.7|14457.2|14455.7|38
1655896420000|2022-06-22 11:13:40|14458.1|14456.6|14458.2|14456.7|14458.2|14456.7|14458.1|14456.6|72
1655896430000|2022-06-22 11:13:50|14457.2|14455.7|14458.2|14456.7|14458.2|14456.7|14457.2|14455.7|50
1655896440000|2022-06-22 11:14:00|14457.2|14455.7|14457.2|14455.7|14457.2|14455.7|14457.2|14455.7|100
1655896450000|2022-06-22 11:14:10|14456.2|14454.7|14456.2|14454.7|14456.2|14454.7|14454.2|14452.7|414
1655896460000|2022-06-22 11:14:20|14455.3|14453.7|14455.2|14452.7|14456.2|14453.8|14454.2|14452.7|147
1655896470000|2022-06-22 11:14:30|14454.3|14452.8|14460.2|14458.7|14460.2|14458.7|14454.2|14452.7|153
1655896480000|2022-06-22 11:14:40|14461.2|14459.7|14458.2|14456.7|14461.2|14459.7|14458.2|14456.7|474
1655896490000|2022-06-22 11:14:50|14457.3|14455.7|14458.2|14456.7|14458.2|14456.7|14457.2|14455.7|23
1655896500000|2022-06-22 11:15:00|14457.2|14455.7|14456.2|14454.7|14458.2|14455.7|14456.2|14454.7|76
1655896510000|2022-06-22 11:15:10|14455.2|14453.7|14455.2|14453.7|14456.7|14454.7|14454.2|14452.7|103
1655896520000|2022-06-22 11:15:20|14453.5|14452|14452.2|14450.7|14454.2|14452|14452.2|14450.7|416
1655896530000|2022-06-22 11:15:30|14453.2|14451.7|14453.2|14451.7|14453.2|14451.7|14453.2|14450.7|16
1655896540000|2022-06-22 11:15:40|14454.2|14452.7|14454.2|14452.7|14455.2|14453.7|14453.2|14451.7|62
1655896550000|2022-06-22 11:15:50|14455.2|14453.7|14455.2|14453.7|14455.2|14453.7|14454.2|14452.7|92
1655896560000|2022-06-22 11:16:00|14456.2|14454.7|14459.2|14457.7|14459.2|14457.7|14456.1|14453.7|141
1655896570000|2022-06-22 11:16:10|14458.2|14456.7|14458.2|14456.7|14458.3|14456.7|14457.2|14455.7|187
1655896580000|2022-06-22 11:16:20|14458.1|14456.6|14459.2|14457.7|14459.2|14457.7|14457.2|14455.7|104
1655896590000|2022-06-22 11:16:30|14458.2|14456.7|14459.2|14457.7|14459.2|14457.7|14458.2|14456.7|209
1655896600000|2022-06-22 11:16:40|14458.4|14456.9|14456.2|14454.7|14458.4|14456.9|14456.2|14454.7|68
1655896610000|2022-06-22 11:16:50|14457.1|14455.6|14455.2|14453.7|14457.2|14455.7|14455.2|14453.7|32
1655896620000|2022-06-22 11:17:00|14455.4|14453.9|14456.2|14454.7|14456.2|14454.7|14455.2|14453.7|51
1655896630000|2022-06-22 11:17:10|14456.1|14453.6|14455.2|14453.7|14456.2|14453.8|14454.2|14452.7|53
1655896640000|2022-06-22 11:17:20|14456.2|14454.7|14454.2|14452.7|14456.2|14454.7|14454.2|14452.7|23
1655896650000|2022-06-22 11:17:30|14453.2|14451.7|14452.2|14450.7|14453.2|14451.7|14452.2|14450.7|188
1655896660000|2022-06-22 11:17:40|14451.2|14449.7|14452.2|14450.7|14453.2|14451.7|14451.2|14449.7|70
1655896670000|2022-06-22 11:17:50|14451.4|14449.9|14452.2|14450.7|14452.3|14450.7|14451.4|14449.7|74
1655896680000|2022-06-22 11:18:00|14453.2|14451.7|14454.2|14452.7|14454.2|14452.7|14452.2|14451.7|57
1655896690000|2022-06-22 11:18:10|14453.2|14451.7|14454.2|14452.7|14454.2|14452.7|14453.2|14451.7|80
1655896700000|2022-06-22 11:18:20|14453.2|14451.7|14451.2|14449.7|14453.2|14451.7|14451.2|14449.7|210
1655896710000|2022-06-22 11:18:30|14451.3|14449.8|14451.2|14449.7|14451.3|14449.8|14451.2|14449.7|20
1655896720000|2022-06-22 11:18:40|14449.4|14447.9|14450.2|14448.7|14450.2|14448.7|14449.2|14447.7|103
1655896730000|2022-06-22 11:18:50|14449.2|14447.7|14449.2|14446.7|14449.2|14447.7|14449.2|14446.7|33
1655896740000|2022-06-22 11:19:00|14448.2|14447.7|14450.2|14447.7|14450.2|14448.7|14448.2|14447.7|28
1655896750000|2022-06-22 11:19:10|14450.1|14448.6|14451.2|14449.7|14451.2|14449.7|14450.1|14448.6|19
1655896760000|2022-06-22 11:19:20|14450.2|14448.7|14451.2|14448.7|14451.2|14448.8|14450.2|14448.7|41
1655896770000|2022-06-22 11:19:30|14451.1|14449.6|14452.2|14450.7|14453.2|14451.7|14451.1|14449.6|102
1655896780000|2022-06-22 11:19:40|14451.2|14449.7|14450.3|14448.8|14451.2|14449.7|14450.2|14448.7|41
1655896790000|2022-06-22 11:19:50|14450.2|14448.7|14450.2|14447.7|14450.3|14448.7|14449.2|14447.7|45
1655896800000|2022-06-22 11:20:00|14449.2|14447.6|14449.2|14447.7|14449.2|14447.7|14448.2|14446.7|70
1655896810000|2022-06-22 11:20:10|14448.4|14446.9|14449.2|14447.7|14449.2|14447.7|14448.2|14446.7|26
1655896820000|2022-06-22 11:20:20|14448.2|14446.7|14446.2|14444.7|14448.3|14446.7|14446.2|14444.7|62
1655896830000|2022-06-22 11:20:30|14446.1|14444.6|14445.2|14443.7|14446.2|14444.7|14445.2|14443.7|41
1655896840000|2022-06-22 11:20:40|14446.1|14443.6|14448.2|14446.7|14448.2|14446.7|14446.1|14443.6|110
1655896850000|2022-06-22 11:20:50|14449.2|14447.7|14449.2|14447.7|14449.2|14447.7|14449.1|14447.6|158
1655896860000|2022-06-22 11:21:00|14448.4|14446.9|14451.2|14449.7|14451.2|14449.7|14448.4|14446.7|39
1655896870000|2022-06-22 11:21:10|14450.2|14448.7|14451.2|14449.7|14451.2|14449.7|14450.2|14448.7|45
1655896880000|2022-06-22 11:21:20|14451.1|14448.7|14449.2|14447.7|14451.2|14449.7|14449.2|14447.7|68
1655896890000|2022-06-22 11:21:30|14450.2|14448.7|14452.2|14450.7|14452.2|14450.7|14450.2|14448.7|94
1655896900000|2022-06-22 11:21:40|14453.2|14451.7|14453.2|14451.7|14454.2|14452.7|14453.2|14451.7|192
1655896910000|2022-06-22 11:21:50|14452.2|14450.7|14454.6|14452.1|14454.6|14452.6|14452.2|14450.7|26
1655896920000|2022-06-22 11:22:00|14454.2|14451.7|14453.2|14451.7|14454.3|14452.7|14453.2|14451.7|12
1655896930000|2022-06-22 11:22:10|14452.2|14450.7|14450.2|14448.7|14452.2|14450.7|14450.2|14448.7|108
1655896940000|2022-06-22 11:22:20|14451.2|14449.7|14451.2|14449.7|14451.7|14449.7|14451.1|14448.7|20
1655896950000|2022-06-22 11:22:30|14452.2|14450.7|14451.2|14449.7|14452.2|14450.7|14451.2|14449.7|15
1655896960000|2022-06-22 11:22:40|14452|14450.5|14451.2|14448.7|14452.2|14450.5|14450.2|14448.7|132
1655896970000|2022-06-22 11:22:50|14450.3|14448.8|14450.2|14448.7|14450.3|14448.8|14450.2|14448.7|100
1655896980000|2022-06-22 11:23:00|14449.2|14447.7|14450.2|14448.7|14450.2|14448.7|14449.2|14447.7|52
1655896990000|2022-06-22 11:23:10|14451.2|14449.7|14451.2|14449.7|14451.3|14449.7|14451.1|14448.7|183
1655897000000|2022-06-22 11:23:20|14450.2|14448.7|14450.2|14448.7|14450.2|14448.7|14450.2|14448.7|8
1655897010000|2022-06-22 11:23:30|14450.4|14448.9|14451.2|14449.7|14451.3|14449.7|14450.4|14448.8|25
1655897020000|2022-06-22 11:23:40|14450.4|14448.9|14451.2|14449.7|14451.2|14449.7|14450.2|14448.7|51
1655897030000|2022-06-22 11:23:50|14450.2|14448.7|14452.2|14450.7|14452.2|14450.7|14450.2|14448.7|94
1655897040000|2022-06-22 11:24:00|14452|14450.5|14451.2|14449.7|14452.2|14450.7|14451.2|14449.7|17
1655897050000|2022-06-22 11:24:10|14452.2|14450.7|14452.2|14450.7|14452.2|14450.7|14451.2|14449.6|50
1655897060000|2022-06-22 11:24:20|14451.2|14449.7|14451.2|14449.7|14451.2|14449.7|14451.2|14449.7|15
1655897070000|2022-06-22 11:24:30|14451.4|14449.9|14452.2|14449.7|14452.3|14450.7|14451.4|14449.6|160
1655897080000|2022-06-22 11:24:40|14451.3|14449.8|14453.2|14450.7|14454.2|14452.7|14451.2|14449.7|123
1655897090000|2022-06-22 11:24:50|14453.1|14451.6|14453.1|14451.6|14453.2|14451.7|14451.2|14449.7|234
1655897100000|2022-06-22 11:25:00|14453.2|14451.7|14452.2|14450.7|14454.3|14452.7|14451.4|14449.9|43
1655897110000|2022-06-22 11:25:10|14451.2|14449.7|14451.2|14448.7|14451.2|14449.7|14451.2|14448.7|30
1655897120000|2022-06-22 11:25:20|14452.2|14450.7|14450.2|14448.7|14452.2|14450.7|14450.2|14448.7|187
1655897130000|2022-06-22 11:25:30|14451.2|14449.7|14452.2|14449.7|14452.2|14450.7|14451.2|14448.7|188
1655897140000|2022-06-22 11:25:40|14451.2|14448.7|14451.2|14449.7|14451.2|14449.7|14450.2|14448.7|11
1655897150000|2022-06-22 11:25:50|14452.2|14450.7|14451.2|14449.7|14452.3|14450.7|14451.2|14449.7|20
1655897160000|2022-06-22 11:26:00|14450.4|14448.9|14450.2|14448.7|14450.4|14448.9|14449.2|14447.7|177
1655897170000|2022-06-22 11:26:10|14449.4|14447.9|14450.2|14448.7|14450.2|14448.7|14449.2|14447.7|36
1655897180000|2022-06-22 11:26:20|14449.2|14447.7|14449.2|14447.7|14450.3|14448.7|14449.2|14447.6|387
1655897190000|2022-06-22 11:26:30|14450.2|14448.7|14451.2|14449.7|14451.2|14449.7|14449.3|14447.7|21
1655897200000|2022-06-22 11:26:40|14450.2|14448.7|14451.2|14449.7|14451.3|14449.7|14450.2|14448.6|125
1655897210000|2022-06-22 11:26:50|14452.2|14450.7|14452.4|14450.9|14453.2|14451.7|14452.2|14450.7|112
1655897220000|2022-06-22 11:27:00|14453.2|14451.7|14453.2|14451.7|14453.2|14451.7|14452.2|14450.6|23
1655897230000|2022-06-22 11:27:10|14454.2|14452.7|14454.2|14452.7|14455.2|14453.7|14454.2|14452.7|250
1655897240000|2022-06-22 11:27:20|14455.2|14453.7|14454.2|14452.7|14455.3|14453.7|14454.2|14452.7|11
1655897250000|2022-06-22 11:27:30|14454|14452.5|14449.2|14447.7|14454|14452.5|14449.2|14447.7|44
1655897260000|2022-06-22 11:27:40|14450.2|14448.7|14450.2|14448.7|14450.2|14448.7|14450.2|14448.7|22
1655897270000|2022-06-22 11:27:50|14449.2|14447.7|14451.2|14449.7|14452.2|14450.7|14449.2|14447.7|129
1655897280000|2022-06-22 11:28:00|14452.2|14449.6|14452.2|14450.7|14452.2|14450.7|14451.2|14449.6|11
1655897290000|2022-06-22 11:28:10|14451.4|14449.9|14451.2|14449.7|14452.2|14449.9|14451.2|14448.8|98
1655897300000|2022-06-22 11:28:20|14452.2|14450.6|14452.2|14450.7|14452.3|14450.7|14452.1|14449.7|31
1655897310000|2022-06-22 11:28:30||14449.7||14449.7||14449.7||14449.7|15
1655897320000|2022-06-22 11:28:40|14451.2|14450.7|14452.2|14450.7|14452.2|14450.7|14451.2|14449.7|48
1655897330000|2022-06-22 11:28:50|14451.2|14449.7|14451.2|14449.7|14452.2|14450.7|14450.2|14448.6|696
1655897340000|2022-06-22 11:29:00|14450.3|14448.7|14452.2|14450.7|14452.2|14450.7|14450.3|14448.7|24
1655897350000|2022-06-22 11:29:10|14454.2|14452.7|14453.2|14451.7|14454.2|14452.7|14453.2|14451.7|103
1655897360000|2022-06-22 11:29:20|14454.2|14452.7|14454.2|14452.7|14454.2|14452.7|14453.2|14451.7|34
1655897370000|2022-06-22 11:29:30|14454|14452.5|14454.2|14452.7|14454.2|14452.7|14453.2|14451.7|41
1655897380000|2022-06-22 11:29:40|14456|14454.5|14456.2|14454.7|14456.2|14454.7|14455.3|14453.8|50
1655897390000|2022-06-22 11:29:50|||||||||64
1655897400000|2022-06-22 11:30:00|14456.3|14454.8|14457.2|14455.7|14458.2|14456.7|14456.2|14454.7|107
1655897410000|2022-06-22 11:30:10|14458.2|14454.7|14457.2|14455.7|14458.2|14455.7|14456.2|14454.7|48
1655897420000|2022-06-22 11:30:20|14456.2|14454.7|14456.2|14454.7|14457.2|14455.7|14455.2|14453.7|40
1655897430000|2022-06-22 11:30:30|14455.3|14453.7|14455.2|14453.7|14456.2|14454.7|14455.2|14453.7|14
1655897450000|2022-06-22 11:30:50|14455.1|14452.7|14455.2|14453.7|14455.2|14453.7|14455.1|14452.7|113
1655897460000|2022-06-22 11:31:00|14456.2|14454.7|14455.2|14453.7|14456.3|14454.7|14455.2|14453.7|59
1655897470000|2022-06-22 11:31:10|14454.2|14452.7|14453.2|14451.7|14454.3|14452.7|14453.2|14451.7|82
1655897480000|2022-06-22 11:31:20|14454.2|14452.7|14453.2|14450.7|14454.2|14452.7|14452.2|14450.7|80
1655897490000|2022-06-22 11:31:30|14453.3|14451.7|14453.2|14451.7|14453.3|14451.8|14453.2|14450.7|237
1655897500000|2022-06-22 11:31:40|14454.2|14452.7|14453.2|14451.7|14454.2|14452.7|14453.2|14451.7|22
1655897510000|2022-06-22 11:31:50|14454.2|14452.7|14453.2|14451.7|14454.2|14452.7|14453.2|14451.7|23
1655897520000|2022-06-22 11:32:00|14453.3|14451.8|14452.2|14450.7|14454.2|14452.7|14452.2|14450.7|386
1655897530000|2022-06-22 11:32:10|14453.2|14450.8|14451.2|14449.7|14453.2|14450.8|14451.2|14449.7|59
1655897540000|2022-06-22 11:32:20|14452.2|14450.7|14451.2|14449.7|14452.2|14450.7|14451.2|14449.7|80
1655897550000|2022-06-22 11:32:30|14450.3|14448.8|14448.2|14446.7|14450.3|14448.8|14448.2|14446.7|70
1655897560000|2022-06-22 11:32:40|14447.2|14445.7|14447.2|14445.7|14447.3|14445.7|14446.2|14444.7|239
1655897570000|2022-06-22 11:32:50|14446.2|14444.7|14445.2|14442.7|14446.2|14444.7|14445.2|14442.7|87
1655897580000|2022-06-22 11:33:00|14444.2|14443.7|14444.2|14442.7|14445.2|14443.7|14444.1|14442.6|103
1655897590000|2022-06-22 11:33:10|14445.3|14442.8|14445.2|14443.7|14445.3|14443.7|14445.2|14442.8|84
1655897600000|2022-06-22 11:33:20|14446.2|14444.7|14447.2|14445.7|14447.2|14445.7|14446.2|14443.7|12
1655897610000|2022-06-22 11:33:30|14446.2|14444.7|14447.2|14445.7|14447.2|14445.7|14446.2|14444.7|24
1655897620000|2022-06-22 11:33:40|14447.1|14444.7|14447.2|14445.7|14447.2|14445.7|14446.2|14444.7|87
1655897630000|2022-06-22 11:33:50|14448.1|14445.6|14448.2|14446.7|14448.2|14446.7|14447.2|14445.6|82
1655897640000|2022-06-22 11:34:00|14449.2|14447.7|14447.3|14445.8|14449.2|14447.7|14447.2|14445.7|86
1655897650000|2022-06-22 11:34:10|14447.2|14445.7|14446.2|14444.7|14447.2|14445.7|14446.2|14444.6|112
1655897660000|2022-06-22 11:34:20|14445.2|14443.7|14445.2|14443.7|14446.2|14444.7|14445.2|14443.7|87
1655897670000|2022-06-22 11:34:30|||||||||24
1655897680000|2022-06-22 11:34:40|14446.1|14443.6|14446.2|14444.7|14446.2|14444.7|14446.1|14443.6|20
1655897690000|2022-06-22 11:34:50|14447.2|14445.7|14447.2|14445.7|14447.2|14445.7|14447.2|14445.7|47
1655897700000|2022-06-22 11:35:00|14446.2|14444.7|14447.2|14445.7|14448.2|14445.8|14446.2|14444.7|88
1655897710000|2022-06-22 11:35:10|||||||||54
1655897720000|2022-06-22 11:35:20|14447.1|14444.6|14446.2|14444.7|14447.1|14444.8|14446.2|14443.7|16
1655897730000|2022-06-22 11:35:30|14445.2|14443.7|14445.2|14443.7|14446|14444.5|14445.2|14443.7|81
1655897740000|2022-06-22 11:35:40|14444.2|14442.7|14444.2|14442.7|14444.3|14442.7|14443.2|14441.7|164
1655897750000|2022-06-22 11:35:50|14445.2|14443.7|14445.2|14443.7|14446.2|14444.7|14445.2|14443.7|249
1655897760000|2022-06-22 11:36:00|14444.2|14442.7|14444.2|14442.7|14445.2|14443.7|14444.2|14442.7|116
1655897770000|2022-06-22 11:36:10|||||||||34
1655897780000|2022-06-22 11:36:20|||||||||26
1655897790000|2022-06-22 11:36:30|||||||||4
1655897800000|2022-06-22 11:36:40|14444|14442.5|14441.2|14439.7|14444|14442.5|14441.2|14439.7|958
1655897810000|2022-06-22 11:36:50|14440.3|14438.8|14439.2|14437.7|14441.2|14439.7|14439.2|14437.7|692
1655897820000|2022-06-22 11:37:00|14438.2|14436.7|14439.2|14437.7|14439.2|14437.7|14438.2|14436.7|39
1655897830000|2022-06-22 11:37:10|14438.2|14436.7|14441.2|14439.7|14441.2|14439.7|14438.2|14436.7|270
1655897840000|2022-06-22 11:37:20|||||||||9
1655897850000|2022-06-22 11:37:30|14442.2|14440.7|14443.2|14441.7|14443.2|14441.7|14442.2|14440.7|366
1655897860000|2022-06-22 11:37:40|14444.2|14442.7|14443.2|14441.7|14444.2|14442.7|14443.2|14441.7|99
1655897870000|2022-06-22 11:37:50|14442.2|14440.7|14444.2|14442.7|14444.2|14442.7|14442.2|14440.7|46
1655897880000|2022-06-22 11:38:00|||||||||1
1655897890000|2022-06-22 11:38:10|14443.2|14441.7|14442.2|14440.7|14444.1|14441.7|14442.2|14440.7|570
1655897900000|2022-06-22 11:38:20|14441.2|14439.7|14441.2|14439.7|14442.2|14440.7|14441.2|14439.7|23
1655897910000|2022-06-22 11:38:30|14442.2|14440.7|14443.2|14441.7|14444.2|14442.7|14442.2|14440.7|54
1655897930000|2022-06-22 11:38:50|14444.2|14442.7|14444.2|14441.7|14444.3|14442.7|14444.2|14441.7|15
1655897940000|2022-06-22 11:39:00|14443.2|14442.7|14444.2|14441.7|14444.3|14442.7|14443.2|14441.7|11
1655897950000|2022-06-22 11:39:10|14443.3|14441.8|14443.3|14441.8|14444.2|14442.7|14443.2|14441.6|40
1655897960000|2022-06-22 11:39:20|14443.2|14441.7|14444.2|14442.7|14445|14443.5|14443.2|14441.7|188
1655897970000|2022-06-22 11:39:30|14443.2|14441.7|14443.2|14441.7|14443.2|14441.7|14443.2|14441.7|46
1655897980000|2022-06-22 11:39:40|14444.2|14442.7|14443.2|14441.7|14444.2|14442.7|14443.2|14441.6|27
1655897990000|2022-06-22 11:39:50|14444.2|14442.7|14444.2|14442.7|14444.2|14442.7|14444.2|14442.7|6
1655898000000|2022-06-22 11:40:00|14443.2|14441.7|14443.2|14441.7|14443.2|14441.7|14443.2|14441.7|64
1655898010000|2022-06-22 11:40:10|14442.2|14440.7|14442.1|14439.6|14442.3|14440.7|14441.2|14439.6|38
1655898020000|2022-06-22 11:40:20|14442.2|14439.7|14441.2|14439.7|14442.2|14439.7|14441.2|14439.7|1
1655898030000|2022-06-22 11:40:30|14442.2|14440.7|14441.2|14439.7|14442.2|14440.7|14441.2|14439.7|67
1655898040000|2022-06-22 11:40:40|14442.1|14439.6|14442.2|14440.7|14442.2|14440.7|14442.1|14439.6|12
1655898060000|2022-06-22 11:41:00|14442.1|14440.6|14441.2|14439.7|14442.1|14440.6|14441.2|14439.7|9
1655898070000|2022-06-22 11:41:10|14442.2|14440.7|14441.2|14439.7|14442.2|14440.7|14441.2|14439.7|31
1655898080000|2022-06-22 11:41:20|14442.2||14442.2||14442.2||14442.2||40
1655898090000|2022-06-22 11:41:30|14441.2|14440.7|14442.2|14440.7|14442.2|14440.7|14441.2|14440.7|10
1655898100000|2022-06-22 11:41:40|14441.2|14439.7|14442.2|14440.7|14442.2|14440.7|14441.2|14439.7|59
1655898110000|2022-06-22 11:41:50|14441.2|14439.7|14442.2|14439.7|14442.6|14440.6|14441.2|14439.7|22
1655898120000|2022-06-22 11:42:00|14441.2|14438.8|14441.2|14439.7|14441.2|14439.7|14440.2|14438.7|132
1655898130000|2022-06-22 11:42:10|14442.2|14440.7|14442.2|14440.7|14442.2|14440.7|14441.2|14439.7|177
1655898140000|2022-06-22 11:42:20|14443.2|14441.7|14441.2|14439.7|14443.2|14441.7|14441.2|14439.7|152
1655898150000|2022-06-22 11:42:30|14441.3|14439.8|14440.2|14438.7|14442.2|14440.7|14439.2|14437.7|129
1655898160000|2022-06-22 11:42:40|14439.2|14437.7|14439.2|14437.7|14440.2|14438.7|14439.2|14437.6|255
1655898170000|2022-06-22 11:42:50|14438.3|14436.8|14438.2|14436.7|14438.3|14436.8|14438.2|14436.7|143
1655898180000|2022-06-22 11:43:00|14438.3|14436.8|14439.2|14437.7|14439.2|14437.7|14438.2|14436.7|202
1655898190000|2022-06-22 11:43:10|14439|14437.5|14438.2|14436.7|14439.2|14437.7|14438.2|14436.7|361
1655898200000|2022-06-22 11:43:20|||||||||8
1655898210000|2022-06-22 11:43:30|14439.2|14437.7|14438.2|14436.7|14439.2|14437.7|14438.2|14436.6|83
1655898220000|2022-06-22 11:43:40||14435.7||14436.7||14436.7||14435.7|466
1655898230000|2022-06-22 11:43:50|14437.2|14435.7|14438.2|14436.7|14438.2|14436.7|14437.2|14435.7|47
1655898240000|2022-06-22 11:44:00|14437.3|14435.8|14437.2|14435.7|14439.2|14436.7|14437.2|14435.7|165
1655898250000|2022-06-22 11:44:10|14436.3|14434.8|14436.2|14434.7|14436.3|14434.8|14435.2|14433.7|223
1655898260000|2022-06-22 11:44:20|14435.2|14433.7|14434.2|14432.7|14435.2|14433.7|14433.2|14431.7|58
1655898270000|2022-06-22 11:44:30|14435.2|14433.7|14435.2|14433.7|14435.2|14433.7|14434.2|14432.7|152
1655898280000|2022-06-22 11:44:40|14434.2|14432.7|14435|14433.5|14435.2|14433.7|14434.2|14432.7|508
1655898290000|2022-06-22 11:44:50|14435.2|14433.7|14436.2|14434.7|14436.2|14434.7|14435.2|14433.7|20
1655898300000|2022-06-22 11:45:00|14435.2|14433.7|14436.2|14434.7|14437|14435.5|14435.2|14433.7|198
1655898310000|2022-06-22 11:45:10|14435.3|14433.8|14434.2|14432.7|14436.2|14434.7|14434.2|14432.7|165
1655898320000|2022-06-22 11:45:20|14435.2|14433.7|14436.2|14434.7|14436.2|14434.7|14435.2|14433.7|31
1655898330000|2022-06-22 11:45:30|14435.2|14433.7|14434.2|14432.7|14435.2|14433.7|14434.2|14432.6|6
1655898340000|2022-06-22 11:45:40|14434.3|14432.8|14435.2|14433.7|14435.2|14433.7|14434.2|14432.7|24
1655898350000|2022-06-22 11:45:50|14435.1|14432.6|14435.2|14433.7|14435.2|14433.7|14435.1|14432.6|8
1655898360000|2022-06-22 11:46:00|||||||||40
1655898370000|2022-06-22 11:46:10|14436.2|14434.7|14436.2|14434.7|14436.2|14434.7|14436.2|14434.7|14
1655898380000|2022-06-22 11:46:20|14437.2|14435.7|14437.2|14435.7|14438.2|14436.7|14437.2|14435.7|284
1655898390000|2022-06-22 11:46:30|14438.2|14436.7|14437.2|14435.7|14438.2|14436.7|14437.2|14435.7|182
1655898400000|2022-06-22 11:46:40|14438.2|14436.7|14439.2|14437.7|14439.2|14437.7|14438.2|14436.7|20
1655898410000|2022-06-22 11:46:50|||||||||90
1655898420000|2022-06-22 11:47:00|14438.2|14436.7|14438.2|14436.7|14438.2|14436.7|14437.2|14435.6|153
1655898430000|2022-06-22 11:47:10|14437.2|14435.7|14438.2|14436.7|14439.2|14436.7|14437.2|14435.6|31
1655898440000|2022-06-22 11:47:20|14439.2|14437.7|14438.2|14436.7|14439.2|14437.7|14438.2|14436.7|80
1655898450000|2022-06-22 11:47:30|14439.2||14438.2||14439.2||14438.2||86
1655898460000|2022-06-22 11:47:40|14439.2|14437.7|14440.2|14438.7|14440.2|14438.7|14439.1|14436.7|54
1655898470000|2022-06-22 11:47:50|14439.2|14437.7|14439.2|14437.7|14439.2|14438.7|14439.2|14437.7|108
1655898480000|2022-06-22 11:48:00|14440.1|14437.6|14440.2|14438.7|14440.2|14438.7|14439.2|14437.6|48
1655898490000|2022-06-22 11:48:10|14439.2|14437.7|14439.2|14437.7|14439.2|14437.7|14439.2|14437.7|83
1655898500000|2022-06-22 11:48:20|14438.2|14436.7|14439.2|14437.7|14439.2|14437.7|14438.2|14436.7|15
1655898510000|2022-06-22 11:48:30|14440.2|14438.7|14440.2|14438.7|14441.2|14439.7|14439.2|14437.7|156
1655898520000|2022-06-22 11:48:40|14439.2|14437.7|14439.2|14437.7|14440.2|14438.7|14439.2|14437.6|27
1655898530000|2022-06-22 11:48:50|14438.2|14436.7|14438.2|14436.7|14438.2|14436.7|14437.2|14435.7|40
1655898540000|2022-06-22 11:49:00|14437.2|14435.7|14437.2|14435.7|14438.2|14436.7|14437.2|14435.7|190
1655898550000|2022-06-22 11:49:10|14438.2|14436.7|14437.2|14435.7|14438.2|14436.7|14437.2|14435.7|20
1655898560000|2022-06-22 11:49:20|14438.2|14434.7|14435.2|14433.7|14438.2|14434.7|14434.2|14432.7|78
1655898570000|2022-06-22 11:49:30|14434.2|14432.7|14435.2|14433.7|14435.2|14433.7|14434.2|14432.7|105
1655898580000|2022-06-22 11:49:40|14435.1|14432.7|14435.2|14433.7|14436.2|14434.7|14435.1|14432.7|49
1655898600000|2022-06-22 11:50:00|14436.2|14434.7|14436.2|14434.7|14437.2|14435.7|14435.2|14433.7|54
1655898610000|2022-06-22 11:50:10|14437|14435.5|14434.2|14432.7|14437.2|14435.7|14434.2|14432.7|72
1655898620000|2022-06-22 11:50:20|14433.2|14431.7|14433.2|14431.7|14433.2|14431.7|14433.2|14430.7|74
1655898630000|2022-06-22 11:50:30|14432.3|14430.8|14432.2|14430.7|14433.2|14431.7|14432.2|14429.7|160
1655898640000|2022-06-22 11:50:40|14431.3|14429.8|14433.2|14430.7|14433.2|14431.7|14431.3|14429.7|169
1655898650000|2022-06-22 11:50:50|14433.1|14431.6|14432.2|14430.7|14433.2|14431.7|14432.2|14430.7|60
1655898660000|2022-06-22 11:51:00|14433.2|14429.7|14434.2|14431.7|14435.2|14432.7|14433.2|14429.7|78
1655898670000|2022-06-22 11:51:10|14433.2|14432.7|14434.2|14432.7|14435.2|14432.7|14433.2|14432.7|498
1655898680000|2022-06-22 11:51:20|14435.2|14433.7|14435.2|14433.7|14435.2|14433.7|14434.2|14432.6|34
1655898690000|2022-06-22 11:51:30|14434.2|14432.7|14434.2|14432.7|14434.2|14432.7|14434.2|14432.7|18
1655898700000|2022-06-22 11:51:40|14435.2|14433.7|14434.2|14432.7|14435.2|14433.7|14434.2|14432.7|36
1655898710000|2022-06-22 11:51:50|14435.2|14433.7|14435.1|14432.6|14436.2|14434.6|14434.1|14432.6|62
1655898720000|2022-06-22 11:52:00|14434.1|14433.6|14436.1|14434.6|14436.1|14434.6|14434.1|14432.6|51
1655898730000|2022-06-22 11:52:10|14435.1|14433.6|14435.1|14433.6|14436.1|14434.6|14435.1|14433.6|273
1655898740000|2022-06-22 11:52:20|14434.1|14432.6|14434.1|14432.6|14435.1|14433.6|14434.1|14432.6|23
1655898750000|2022-06-22 11:52:30|14435.1|14433.6|14434.1|14432.6|14435.1|14433.6|14434.1|14432.6|28
1655898760000|2022-06-22 11:52:40|14434.2|14432.7|14435.1|14433.6|14435.1|14433.6|14434.2|14432.6|74
1655898770000|2022-06-22 11:52:50|14434.1|14432.6|14435.1|14432.6|14435.2|14433.6|14434.1|14432.6|42
1655898780000|2022-06-22 11:53:00|14434.3|14433.6|14434.1|14432.6|14436.2|14434.6|14434.1|14432.6|179
1655898790000|2022-06-22 11:53:10|14434.2|14431.7|14434.1|14432.6|14434.2|14432.6|14433.1|14431.6|147
1655898800000|2022-06-22 11:53:20|14435.1|14432.7|14435.1|14433.6|14435.1|14433.6|14434.1|14432.6|11
1655898810000|2022-06-22 11:53:30|14436.1|14434.6|14435.1|14433.6|14436.1|14434.6|14435.1|14433.6|89
1655898820000|2022-06-22 11:53:40|14435|14433.5|14434.1|14432.6|14435|14433.5|14434|14432.5|60
1655898830000|2022-06-22 11:53:50|14435|14433.5|14435.1|14433.6|14435.1|14433.6|14435|14433.5|26
1655898840000|2022-06-22 11:54:00|14436.1|14434.6|14437.1|14434.6|14437.1|14434.6|14436.1|14434.6|21
1655898850000|2022-06-22 11:54:10|14436.2|14434.7|14436.1|14434.6|14436.2|14434.7|14436.1|14434.6|8
1655898860000|2022-06-22 11:54:20|14435.1|14433.6|14435.1|14433.6|14436.1|14434.6|14435.1|14433.6|17
1655898870000|2022-06-22 11:54:30|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|11
1655898880000|2022-06-22 11:54:40|14435.1|14433.6|14436.1|14433.6|14436.1|14434.6|14433.3|14431.8|102
1655898890000|2022-06-22 11:54:50|14437.2|14434.6|14437.1|14434.6|14437.2|14434.7|14437.1|14434.6|40
1655898900000|2022-06-22 11:55:00|14437.2|14435.6|14437.1|14435.6|14437.2|14435.6|14436.1|14434.6|9
1655898910000|2022-06-22 11:55:10|14438.1|14434.6|14438.1|14436.6|14438.1|14436.6|14438.1|14434.6|34
1655898920000|2022-06-22 11:55:20|14437.1|14435.6|14437.1|14435.6|14437.1|14435.6|14436.1|14434.6|54
1655898930000|2022-06-22 11:55:30|14437.2|14434.7|14435.1|14433.6|14437.2|14435.6|14435.1|14433.6|57
1655898940000|2022-06-22 11:55:40|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|15
1655898950000|2022-06-22 11:55:50|14437|14433.6|14437.1|14435.6|14437.1|14435.6|14437|14433.6|9
1655898960000|2022-06-22 11:56:00|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|22
1655898970000|2022-06-22 11:56:10|14435.2|14433.6|14433.1|14431.6|14435.2|14433.7|14433.1|14431.6|143
1655898980000|2022-06-22 11:56:20|14434.1|14432.6|14433.1|14431.6|14434.6|14432.6|14433.1|14431.6|260
1655898990000|2022-06-22 11:56:30|14432.1|14430.6|14431.1|14429.6|14432.1|14430.6|14431.1|14429.6|115
1655899000000|2022-06-22 11:56:40|14432.1|14430.6|14431.1|14429.6|14432.1|14430.6|14431.1|14429.6|37
1655899010000|2022-06-22 11:56:50|14432.1|14430.6|14433.1|14431.6|14433.1|14431.6|14432.1|14430.6|42
1655899020000|2022-06-22 11:57:00|14433.2|14430.7|14434.1|14431.6|14434.1|14432.6|14433.1|14430.7|37
1655899030000|2022-06-22 11:57:10|14434.2|14432.6|14433.1|14431.6|14434.2|14432.6|14433.1|14431.6|5
1655899040000|2022-06-22 11:57:20|14434.1|14432.6|14434.1|14431.6|14434.1|14432.6|14433.1|14431.6|24
1655899050000|2022-06-22 11:57:30|14432.1|14432.6|14431.1|14429.6|14432.1|14432.6|14431.1|14429.6|18
1655899060000|2022-06-22 11:57:40|14430.1|14428.6|14431.1|14429.6|14432.2|14430.6|14430.1|14428.6|42
1655899070000|2022-06-22 11:57:50|14432.1|14430.6|14431.1|14429.6|14432.1|14430.6|14431.1|14428.7|22
1655899080000|2022-06-22 11:58:00|14432|14430.5|14431.1|14429.6|14433.1|14431.6|14431.1|14429.6|187
1655899090000|2022-06-22 11:58:10|14432|14430.5|14432.1|14430.6|14434.1|14432.6|14432|14430.5|121
1655899100000|2022-06-22 11:58:20|14431.1|14429.6|14431.1|14429.6|14431.1|14429.6|14431.1|14429.6|74
1655899110000|2022-06-22 11:58:30|14430.1|14428.6|14428.1|14426.6|14430.1|14428.6|14428.1|14426.6|85
1655899120000|2022-06-22 11:58:40|14427.1|14425.6|14429.1|14427.6|14429.1|14427.6|14427.1|14425.6|164
1655899130000|2022-06-22 11:58:50|14430.1|14427.7|14429.1|14427.6|14430.1|14428.6|14428.3|14426.6|200
1655899140000|2022-06-22 11:59:00|14430.1|14428.6|14431.1|14429.6|14431.1|14429.6|14429.1|14427.6|31
1655899150000|2022-06-22 11:59:10|14432|14430.5|14433.1|14431.6|14433.1|14431.6|14432|14430.5|203
1655899160000|2022-06-22 11:59:20|14432.1|14430.6|14432.1|14430.6|14432.1|14430.6|14432.1|14430.6|32
1655899170000|2022-06-22 11:59:30|14433.1|14430.7|14433.1|14431.6|14433.1|14431.6|14432.1|14430.6|238
1655899180000|2022-06-22 11:59:40|14432.1|14430.6|14432.1|14430.6|14432.1|14430.6|14432.1|14430.6|128
1655899190000|2022-06-22 11:59:50|14433.1|14431.6|14432.1|14429.6|14433.2|14431.6|14431.1|14429.6|47
1655899200000|2022-06-22 12:00:00|14431.1|14430.6|14434.1|14431.6|14434.1|14432.6|14431.1|14429.6|60
1655899210000|2022-06-22 12:00:10|14433.3|14432.6|14433.1|14431.6|14434.1|14432.6|14433.1|14430.6|43
1655899220000|2022-06-22 12:00:20|14434.1|14432.6|14436.1|14434.6|14436.1|14434.6|14433.1|14431.6|56
1655899230000|2022-06-22 12:00:30|14435.1|14433.6|14436.1|14434.6|14436.1|14434.6|14434.1|14432.6|177
1655899240000|2022-06-22 12:00:40|14435.1|14433.6|14439.1|14437.6|14439.1|14437.6|14435.1|14433.6|92
1655899250000|2022-06-22 12:00:50|14438.2|14436.6|14439.1|14437.6|14439.1|14437.6|14438.1|14436.6|123
1655899260000|2022-06-22 12:01:00|14438.1|14436.6|14438.1|14436.6|14439.1|14437.6|14438.1|14436.6|117
1655899270000|2022-06-22 12:01:10|14439.1|14437.6|14439.1|14437.6|14439.1|14437.6|14438.1|14436.6|16
1655899280000|2022-06-22 12:01:20|14438.1|14436.6|14438.1|14436.6|14438.1|14436.6|14436.1|14434.6|94
1655899290000|2022-06-22 12:01:30|14439|14437.5|14438.1|14436.6|14439|14437.5|14438.1|14436.6|177
1655899300000|2022-06-22 12:01:40|14439.1|14437.6|14439.1|14437.6|14440.1|14438.6|14439.1|14437.6|47
1655899310000|2022-06-22 12:01:50|14440.1|14438.6|14440.1|14438.6|14440.1|14438.6|14439.1|14437.6|121
1655899320000|2022-06-22 12:02:00|14439.2|14437.7|14438.1|14436.6|14440.1|14438.6|14438.1|14436.6|128
1655899330000|2022-06-22 12:02:10|14437.1|14435.6|14437.1|14435.6|14438.1|14436.6|14437.1|14435.6|254
1655899340000|2022-06-22 12:02:20|14436.3|14434.8|14438.1|14436.6|14438.1|14436.6|14436.1|14434.6|41
1655899350000|2022-06-22 12:02:30|14439.1|14437.6|14438.1|14436.6|14439.1|14437.6|14438.1|14436.6|75
1655899360000|2022-06-22 12:02:40|14437.1|14435.6|14437.1|14435.6|14437.1|14435.6|14437.1|14435.6|108
1655899370000|2022-06-22 12:02:50|14436.3|14434.8|14438.1|14436.6|14438.1|14436.6|14436.1|14434.6|52
1655899380000|2022-06-22 12:03:00|14439.1|14437.6|14438.1|14436.6|14440.1|14438.6|14437.3|14435.8|199
1655899390000|2022-06-22 12:03:10|14438|14436.5|14439.1|14437.6|14439.1|14437.6|14437.1|14435.6|41
1655899400000|2022-06-22 12:03:20|14440|14438.5|14440.1|14438.6|14440.2|14438.6|14439.1|14437.6|207
1655899410000|2022-06-22 12:03:30|14441.1|14439.6|14441.1|14438.6|14441.1|14439.6|14440.1|14438.5|67
1655899420000|2022-06-22 12:03:40|14440.1|14437.7|14439.1|14437.6|14441.1|14438.6|14439.1|14436.7|45
1655899430000|2022-06-22 12:03:50|14440|14438.5|14439.1|14437.6|14440.2|14438.6|14439.1|14437.6|36
1655899440000|2022-06-22 12:04:00|14438.1|14436.6|14438.1|14436.6|14439.1|14437.6|14438.1|14436.5|60
1655899450000|2022-06-22 12:04:10|14438.2|14435.7|14438.1|14436.6|14438.2|14436.6|14437.2|14435.7|108
1655899460000|2022-06-22 12:04:20|14439|14437.5|14440.1|14438.6|14440.1|14438.6|14439|14437.5|124
1655899470000|2022-06-22 12:04:30|||||||||11
1655899480000|2022-06-22 12:04:40|14441.1|14439.6|14440.1|14438.6|14441.1|14439.6|14440.1|14438.6|13
1655899490000|2022-06-22 12:04:50|14439.1|14437.6|14441.1|14438.6|14441.1|14439.6|14439.1|14437.6|29
1655899500000|2022-06-22 12:05:00|14440.1|14438.5|14441.1|14438.6|14441.2|14439.6|14440.1|14438.5|27
1655899510000|2022-06-22 12:05:10|14440.1|14437.6|14439.1|14437.6|14440.1|14437.6|14439.1|14436.6|29
1655899520000|2022-06-22 12:05:20|14438.1|14436.6|14438.1|14436.6|14438.1|14436.6|14437.1|14435.6|49
1655899530000|2022-06-22 12:05:30|14437.1|14435.6|14440.1|14438.6|14440.1|14438.6|14437.1|14435.6|56
1655899540000|2022-06-22 12:05:40|14439.1|14437.6|14439.1|14437.6|14440.1|14438.6|14438.1|14436.6|50
1655899550000|2022-06-22 12:05:50|14438.1|14436.6|14438.1|14436.6|14438.1|14436.6|14438.1|14436.6|157
1655899560000|2022-06-22 12:06:00|14438.3|14436.8|14437.3|14435.8|14439.1|14437.6|14437.3|14435.8|113
1655899570000|2022-06-22 12:06:10|14436.1|14434.6|14437.1|14435.6|14437.1|14435.6|14436.1|14434.6|63
1655899580000|2022-06-22 12:06:20|14436.3|14434.8|14436.1|14434.6|14436.3|14434.8|14436.1|14434.6|62
1655899590000|2022-06-22 12:06:30|14435.1|14433.6|14434.1|14432.6|14435.1|14433.6|14434.1|14432.6|156
1655899600000|2022-06-22 12:06:40|14435.2|14432.7|14433.1|14431.6|14435.2|14432.8|14433.1|14431.6|265
1655899610000|2022-06-22 12:06:50|14433.3|14431.8|14434.1|14432.6|14434.1|14432.6|14433.3|14431.8|66
1655899620000|2022-06-22 12:07:00|14435.1|14433.6|14433.1|14431.6|14435.1|14433.6|14433.1|14431.6|243
1655899630000|2022-06-22 12:07:10|14434.1|14432.6|14433.1|14431.6|14434.1|14432.6|14433.1|14431.6|36
1655899640000|2022-06-22 12:07:20|14434.1|14432.6|14434.1|14432.6|14434.1|14432.6|14434.1|14432.6|16
1655899650000|2022-06-22 12:07:30|14433.3|14431.8|14432.1|14430.6|14434.1|14432.6|14431.1|14429.6|90
1655899660000|2022-06-22 12:07:40||14429.6||14430.6||14430.6||14429.6|48
1655899670000|2022-06-22 12:07:50|14433|14430.5|14432.1|14430.6|14433|14430.6|14432.1|14430.5|55
1655899680000|2022-06-22 12:08:00|14432|14430.5|14432.1|14430.6|14432.1|14430.6|14432|14430.5|93
1655899690000|2022-06-22 12:08:10|14433.1|14431.6|14433.1|14431.6|14435.1|14432.7|14433.1|14431.6|41
1655899700000|2022-06-22 12:08:20|14434|14432.5|14434.1|14432.6|14434.1|14432.6|14434|14432.5|50
1655899710000|2022-06-22 12:08:30|14435.1|14433.6|14434.1|14432.6|14435.1|14433.6|14434.1|14432.6|153
1655899720000|2022-06-22 12:08:40|14435.1|14433.6|14434.1|14432.6|14435.1|14433.6|14434.1|14432.6|34
1655899730000|2022-06-22 12:08:50|14435.1|14433.6|14435.1|14433.6|14435.2|14433.6|14434.1|14432.6|183
1655899740000|2022-06-22 12:09:00|14434.1|14432.6|14434.1|14432.6|14434.1|14432.6|14434.1|14432.6|4
1655899750000|2022-06-22 12:09:10|14435.1|14433.5|14434.1|14432.6|14435.1|14433.6|14434.1|14432.6|8
1655899760000|2022-06-22 12:09:20|14435.1|14433.6|14436.1|14434.6|14436.1|14434.6|14434.1|14432.6|229
1655899770000|2022-06-22 12:09:30|14437.1|14435.6|14437.1|14435.6|14437.1|14435.6|14437.1|14435.6|81
1655899780000|2022-06-22 12:09:40|14436.1|14434.6|14436.1|14434.6|14436.1|14434.6|14435.3|14433.8|129
1655899790000|2022-06-22 12:09:50|14435.3|14433.8|14436.1|14434.6|14436.1|14434.6|14433.2|14431.7|112
1655899800000|2022-06-22 12:10:00|14435.1|14433.6|14437.1|14435.6|14437.1|14435.6|14435.1|14433.6|529
1655899810000|2022-06-22 12:10:10|14436.1|14434.6|14437.1|14435.6|14437.1|14435.6|14436.1|14434.6|9
1655899820000|2022-06-22 12:10:20|14436.1|14434.6|14436.1|14434.6|14437|14435.5|14435.1|14433.6|762
1655899830000|2022-06-22 12:10:30|14436.2|14434.7|14439.1|14437.6|14439.1|14437.6|14436.2|14434.7|186
1655899840000|2022-06-22 12:10:40|14438.1|14436.6|14440.1|14438.6|14440.1|14438.6|14438.1|14436.6|32
1655899850000|2022-06-22 12:10:50|14441.1|14439.6|14441.1|14439.6|14441.1|14439.6|14441.1|14439.6|17
1655899860000|2022-06-22 12:11:00|14440.3|14438.6|14441.1|14439.6|14441.2|14439.6|14440.1|14438.6|41
1655899870000|2022-06-22 12:11:10|14440.1|14438.6|14440.1|14438.6|14441.1|14439.6|14440.1|14438.6|108
1655899880000|2022-06-22 12:11:20|||||||||17
1655899890000|2022-06-22 12:11:30|14439.1|14437.6|14439.1|14437.6|14439.1|14437.6|14439.1|14437.6|19
1655899900000|2022-06-22 12:11:40|14440.1|14438.6|14439.1|14437.6|14440.1|14438.6|14439.1|14437.6|37
1655899910000|2022-06-22 12:11:50|14440.1|14438.6|14439.1|14437.6|14440.1|14438.6|14439.1|14437.6|29
1655899920000|2022-06-22 12:12:00|14440.1|14438.6|14440.1|14438.6|14440.1|14438.6|14440.1|14438.6|9
1655899930000|2022-06-22 12:12:10|14439.1|14437.6|14440.1|14438.6|14440.1|14438.6|14439.1|14437.6|29
1655899940000|2022-06-22 12:12:20|14441.1|14439.6|14442.1|14440.6|14442.1|14440.6|14441.1|14439.6|108
1655899950000|2022-06-22 12:12:30|14443.1|14441.6|14442.1|14440.6|14443.1|14441.6|14442.1|14440.6|15
1655899960000|2022-06-22 12:12:40|14443.1|14441.6|14443.1|14441.6|14443.1|14441.6|14442.1|14440.6|83
1655899970000|2022-06-22 12:12:50|14442.1|14440.6|14440.1|14438.6|14442.1|14440.6|14440.1|14438.6|46
1655899980000|2022-06-22 12:13:00|14439.3|14437.8|14440.1|14438.6|14440.1|14438.6|14439.3|14437.8|41
1655899990000|2022-06-22 12:13:10|14439.1|14437.6|14436.1|14434.6|14440.1|14438.6|14435.1|14433.6|153
1655900000000|2022-06-22 12:13:20|14437|14435.5|14437.1|14435.6|14437.2|14435.6|14436.1|14434.6|58
1655900010000|2022-06-22 12:13:30|14436.2|14434.7|14434.1|14432.6|14437.2|14435.6|14434.1|14432.6|30
1655900020000|2022-06-22 12:13:40|14435.1|14433.6|14436.1|14434.6|14436.1|14434.6|14435.1|14433.6|55
1655900030000|2022-06-22 12:13:50|14437.1|14434.7|14437.1|14435.6|14438.1|14436.6|14436.2|14434.7|111
1655900040000|2022-06-22 12:14:00|14436.1|14434.6|14437.1|14435.6|14437.1|14435.6|14436.1|14434.6|26
1655900050000|2022-06-22 12:14:10|14436.6|14434.6|14437.1|14435.6|14437.1|14435.6|14436.3|14434.6|123
1655900060000|2022-06-22 12:14:20|14436.1|14434.6|14436.1|14433.6|14437.1|14435.6|14435.1|14433.6|146
1655900070000|2022-06-22 12:14:30|14436|14433.5|14436.1|14434.6|14436.1|14434.6|14436|14433.5|53
1655900080000|2022-06-22 12:14:40|14437.1|14435.6|14436.1|14434.6|14437.1|14435.6|14436.1|14434.6|29
1655900090000|2022-06-22 12:14:50|14437.1|14435.6|14437.1|14434.6|14437.1|14435.6|14436.1|14434.6|432
1655900100000|2022-06-22 12:15:00|14436.1|14435.6|14437.1|14435.6|14437.1|14435.6|14436.1|14435.6|36
1655900110000|2022-06-22 12:15:10|14436.1|14434.6|14437.1|14435.6|14437.1|14435.6|14436.1|14434.6|10
1655900120000|2022-06-22 12:15:20|14438.1|14436.6|14441.1|14439.6|14441.1|14439.6|14438.1|14436.6|49
1655900130000|2022-06-22 12:15:30|14441|14438.6|14441.1|14439.6|14442.1|14440.6|14441|14438.6|45
1655900140000|2022-06-22 12:15:40|14442.1|14440.6|14442.1|14440.6|14443.2|14441.6|14442.1|14440.6|46
1655900150000|2022-06-22 12:15:50|14443.1|14441.6|14443.1|14441.6|14444.2|14442.6|14442.1|14440.6|68
1655900160000|2022-06-22 12:16:00|14444.2|14441.7|14443.1|14441.6|14444.2|14442.6|14442.1|14440.6|67
1655900170000|2022-06-22 12:16:10|14442.1|14440.6|14444.1|14442.6|14444.1|14442.6|14442.1|14440.5|165
1655900180000|2022-06-22 12:16:20|14445.1|14443.6|14446.1|14444.6|14446.3|14444.8|14444.1|14442.6|282
1655900190000|2022-06-22 12:16:30|14447.1|14445.6|14446.1|14444.6|14448.1|14446.6|14446.1|14444.5|217
1655900200000|2022-06-22 12:16:40|14446.2|14443.7|14444.1|14442.6|14446.2|14443.7|14444.1|14442.6|31
1655900210000|2022-06-22 12:16:50|14445.1|14443.6|14445.1|14443.6|14445.1|14443.6|14443.1|14441.6|182
1655900220000|2022-06-22 12:17:00|14444.3|14442.8|14446.1|14444.6|14446.1|14444.6|14444.1|14442.6|194
1655900230000|2022-06-22 12:17:10|14445.1|14443.6|14443.1|14440.6|14445.3|14443.8|14443.1|14440.6|140
1655900240000|2022-06-22 12:17:20|14443|14440.5|14442.1|14440.6|14443.1|14441.6|14442.1|14440.5|99
1655900250000|2022-06-22 12:17:30|14442.3|14440.8|14444.1|14442.6|14444.2|14442.6|14442.1|14440.5|158
1655900260000|2022-06-22 12:17:40|14443.1|14441.6|14444.1|14442.6|14444.1|14442.6|14443.1|14441.6|101
1655900270000|2022-06-22 12:17:50|||||||||15
1655900280000|2022-06-22 12:18:00|14443.1|14441.6|14443.1|14441.6|14443.1|14441.6|14442.1|14440.6|208
1655900290000|2022-06-22 12:18:10|14444.1|14442.6|14443.1|14441.6|14444.1|14442.6|14443.1|14441.6|22
1655900300000|2022-06-22 12:18:20|14444.1|14442.6|14444.1|14442.6|14444.9|14442.6|14443.1|14441.6|556
1655900310000|2022-06-22 12:18:30|14443.3|14441.8|14442.1|14440.6|14443.3|14441.8|14442.1|14440.6|55
1655900320000|2022-06-22 12:18:40|14443.1|14441.6|14442.1|14440.6|14443.1|14441.6|14442|14439.5|61
1655900330000|2022-06-22 12:18:50|14441.1|14439.6|14441.1|14439.6|14442.1|14440.6|14441.1|14439.6|26
1655900340000|2022-06-22 12:19:00|14443.1|14441.6|14445.1|14443.6|14445.1|14443.6|14443.1|14441.6|48
1655900350000|2022-06-22 12:19:10|14445.9|14444.4|14446|14444.5|14446.1|14444.6|14445.1|14443.6|225
1655900360000|2022-06-22 12:19:20|14445.1|14443.6|14446.1|14444.6|14447.1|14445.4|14445.1|14443.6|38
1655900370000|2022-06-22 12:19:30|||||||||1
1655900380000|2022-06-22 12:19:40|||||||||18
1655900390000|2022-06-22 12:19:50|14447.1|14445.6|14448.1|14446.6|14448.1|14446.6|14446.1|14444.6|35
1655900400000|2022-06-22 12:20:00|14447.1|14445.6|14446.1|14444.6|14447.1|14445.6|14445.1|14443.6|201
1655900410000|2022-06-22 12:20:10|14446.2|14444.7|14444.1|14442.6|14447.1|14445.6|14444.1|14442.6|106
1655900420000|2022-06-22 12:20:20|14443.1|14441.6|14444.1|14442.6|14444.1|14442.6|14442.1|14440.6|173
1655900430000|2022-06-22 12:20:30|14443.1|14441.6|14443.1|14441.6|14443.1|14441.6|14443.1|14440.6|35
1655900440000|2022-06-22 12:20:40|14442.1|14440.6|14442.1|14440.6|14443.1|14441.6|14442.1|14440.6|53
1655900450000|2022-06-22 12:20:50|14442.9|14441.4|14443.1|14441.6|14444.1|14442.6|14442.9|14441.4|440
1655900460000|2022-06-22 12:21:00|14444.1|14442.6|14447.1|14445.6|14447.1|14445.6|14443.1|14441.6|179
1655900470000|2022-06-22 12:21:10|14448.1|14446.6|14447.1|14445.6|14449.1|14447.6|14447.1|14445.6|174
1655900480000|2022-06-22 12:21:20|14448.1|14446.6|14445.1|14443.6|14448.1|14446.6|14445.1|14443.6|154
1655900490000|2022-06-22 12:21:30|14444.3|14442.8|14445.1|14443.6|14445.1|14443.6|14444.1|14442.6|92
1655900500000|2022-06-22 12:21:40|14445|14442.5|14445.1|14443.6|14446.1|14444.6|14445|14442.5|31
1655900510000|2022-06-22 12:21:50|||||||||64
1655900520000|2022-06-22 12:22:00|14446.1|14445.6|14446.6|14444.1|14447.1|14445.6|14446.1|14444.1|93
1655900530000|2022-06-22 12:22:10|14447.1|14445.6|14447.1|14445.6|14448.1|14446.6|14447.1|14445.6|52
1655900540000|2022-06-22 12:22:20|14448.1|14446.6|14449.1|14447.6|14450.1|14447.7|14448.1|14446.6|100
1655900550000|2022-06-22 12:22:30|14450.1|14448.6|14449.1|14447.6|14450.1|14448.6|14449.1|14447.6|46
1655900560000|2022-06-22 12:22:40|14449|14447.5|14449.1|14447.6|14449.1|14447.6|14449|14447.5|56
1655900570000|2022-06-22 12:22:50|14448.1|14446.6|14447.1|14445.6|14448.1|14446.6|14447.1|14445.6|95
1655900580000|2022-06-22 12:23:00|14448.1|14446.6|14448.1|14446.6|14448.1|14446.6|14447.1|14445.6|27
1655900590000|2022-06-22 12:23:10|14447.2|14445.7|14448.1|14446.6|14448.1|14446.6|14447.1|14445.6|39
1655900600000|2022-06-22 12:23:20|14449.1|14447.6|14449.1|14447.6|14449.1|14447.6|14448.1|14446.5|57
1655900610000|2022-06-22 12:23:30|14448.2|14446.7|14448.1|14446.6|14448.2|14446.7|14448.1|14446.6|113
1655900620000|2022-06-22 12:23:40|14447.2|14445.7|14448.1|14446.6|14448.1|14446.6|14447.1|14445.6|35
1655900630000|2022-06-22 12:23:50|14447.2|14445.7|14449.1|14447.6|14449.1|14447.6|14447.2|14445.6|126
1655900640000|2022-06-22 12:24:00|14448.1|14446.6|14448.1|14446.6|14449.1|14447.6|14448.1|14446.6|25
1655900650000|2022-06-22 12:24:10|14449.1|14446.7|14450.1|14447.6|14450.1|14447.6|14448.2|14446.6|40
1655900660000|2022-06-22 12:24:20|14450|14448.5|14449.1|14447.6|14450.1|14448.6|14449.1|14447.6|30
1655900670000|2022-06-22 12:24:30|14450.1|14448.6|14450.1|14448.6|14452|14449.6|14449.1|14447.6|576
1655900680000|2022-06-22 12:24:40|14450.9|14449.4|14451.1|14449.6|14451.2|14449.6|14450.1|14448.6|31
1655900690000|2022-06-22 12:24:50|14452.1|14450.6|14452.1|14449.6|14452.8|14450.6|14450.1|14448.6|907
1655900700000|2022-06-22 12:25:00|14451.1|14450.4|14452.1|14450.6|14452.1|14450.6|14451.1|14449.6|80
1655900710000|2022-06-22 12:25:10|14451.1|14449.6|14451.1|14449.6|14452.1|14450.6|14451.1|14449.6|90
1655900720000|2022-06-22 12:25:20|14453.1|14450.6|14452.1|14450.6|14453.1|14450.6|14452.1|14450.6|127
1655900730000|2022-06-22 12:25:30|14453.1|14451.6|14453.1|14451.6|14453.1|14451.6|14452.1|14450.5|44
1655900740000|2022-06-22 12:25:40|14454.1|14452.6|14453.1|14451.6|14454.2|14452.7|14453.1|14451.6|106
1655900750000|2022-06-22 12:25:50|14454.1|14452.6|14455.1|14453.6|14455.1|14453.6|14454.1|14452.6|55
1655900760000|2022-06-22 12:26:00|14456.1|14454.5|14456.1|14454.6|14456.1|14454.6|14456|14453.6|65
1655900770000|2022-06-22 12:26:10|14456.2|14454.7|14456.1|14454.6|14457|14454.7|14456.1|14454.1|124
1655900780000|2022-06-22 12:26:20|14457.1||14456.1||14457.1||14456.1||27
1655900790000|2022-06-22 12:26:30|14455.2|14453.7|14455.1|14453.6|14456.1|14454.6|14455.1|14453.6|194
1655900800000|2022-06-22 12:26:40|14456.1|14454.6|14459.1|14457.6|14459.1|14457.6|14455.1|14453.6|146
1655900810000|2022-06-22 12:26:50|14460|14458.5|14458.1|14456.6|14460.1|14458.6|14457.1|14455.6|133
1655900820000|2022-06-22 12:27:00|14457.1|14455.6|14457.1|14455.6|14458.1|14456.6|14457.1|14455.6|256
1655900830000|2022-06-22 12:27:10|14458.1|14456.6|14459.1|14457.6|14460.1|14458.6|14458.1|14456.6|127
1655900840000|2022-06-22 12:27:20|14458.2|14456.7|14459.1|14457.6|14459.2|14457.6|14458.1|14456.6|121
1655900850000|2022-06-22 12:27:30|14460.1|14458.6|14458.1|14456.6|14460.1|14458.6|14458.1|14456.6|125
1655900860000|2022-06-22 12:27:40|14457.1|14455.6|14456.1|14454.6|14458.2|14456.6|14456.1|14454.6|84
1655900870000|2022-06-22 12:27:50|14457.1|14455.6|14454.1|14452.6|14457.2|14455.6|14453.1|14451.6|243
1655900880000|2022-06-22 12:28:00|14455.1|14453.6|14454.1|14452.6|14455.2|14453.6|14453.1|14451.6|79
1655900890000|2022-06-22 12:28:10|14453.2|14451.6|14455.1|14453.6|14455.1|14453.6|14453.1|14451.6|195
1655900900000|2022-06-22 12:28:20|14456.1|14454.6|14456.1|14454.6|14456.1|14454.6|14456.1|14454.6|83
1655900910000|2022-06-22 12:28:30|14456.2|14454.7|14457.1|14455.6|14457.1|14455.6|14456.1|14454.6|39
1655900920000|2022-06-22 12:28:40|14458.1|14456.6|14457.1|14455.6|14459.2|14457.6|14457.1|14455.6|131
1655900930000|2022-06-22 12:28:50|14458.1|14456.6|14457.1|14455.6|14459.1|14457.6|14457.1|14455.6|433
1655900940000|2022-06-22 12:29:00|14458.1|14456.6|14457.1|14454.6|14458.2|14456.6|14456.9|14454.6|215
1655900950000|2022-06-22 12:29:10|14458.1|14455.6|14458.1|14456.6|14459.1|14456.7|14457.1|14455.6|331
1655900960000|2022-06-22 12:29:20|14459.1|14457.6|14458.1|14456.6|14459.1|14457.6|14458.1|14456.6|28
1655900970000|2022-06-22 12:29:30|14459.1|14457.6|14458.1|14456.6|14460.1|14458.6|14458.1|14456.6|200
1655900980000|2022-06-22 12:29:40|14459.2|14456.7|14457.1|14455.6|14459.2|14457.6|14457.1|14455.5|91
1655900990000|2022-06-22 12:29:50|14457.9|14456.4|14457.1|14455.6|14457.9|14456.4|14457.1|14454.7|69
1655901000000|2022-06-22 12:30:00|14456.1|14454.6|14451.1|14449.6|14456.2|14454.6|14451.1|14449.6|310
1655901010000|2022-06-22 12:30:10|14452.1|14450.6|14451.1|14448.6|14452.1|14450.6|14450.1|14448.6|379
1655901020000|2022-06-22 12:30:20|14450.2|14448.7|14452.1|14450.6|14453.1|14451.6|14450.1|14448.6|302
1655901030000|2022-06-22 12:30:30|14453.1|14451.6|14456.1|14454.6|14456.1|14454.6|14453.1|14451.6|245
1655901040000|2022-06-22 12:30:40|14455.1|14453.6|14453.1|14451.6|14456.1|14454.6|14453.1|14451.6|220
1655901050000|2022-06-22 12:30:50|14452.1|14450.6|14452.1|14450.6|14453.1|14451.6|14452|14449.6|124
1655901060000|2022-06-22 12:31:00|14452.9|14451.4|14453.1|14451.6|14454.1|14452.6|14452.2|14450.6|157
1655901070000|2022-06-22 12:31:10|14452.2|14450.6|14452.1|14450.6|14453.1|14451.6|14451.1|14449.6|31
1655901080000|2022-06-22 12:31:20|14452|14449.5|14451.1|14449.6|14452.1|14450.6|14451.1|14449.5|44
1655901090000|2022-06-22 12:31:30|14452.1|14450.6|14452.1|14450.6|14452.1|14450.6|14451.1|14449.6|81
1655901100000|2022-06-22 12:31:40|14452.2|14449.7|14451.1|14449.6|14452.2|14450.2|14449.1|14447.6|345
1655901110000|2022-06-22 12:31:50|14452.8|14450.3|14454.1|14451.6|14454.1|14452.6|14452.1|14450.3|335
1655901120000|2022-06-22 12:32:00|14453.1|14452.6|14453.1|14451.6|14454.1|14452.6|14453.1|14451.6|39
1655901130000|2022-06-22 12:32:10|14454.1|14452.5|14453.1|14451.6|14454.1|14452.6|14453.1|14451.6|77
1655901140000|2022-06-22 12:32:20|14453|14450.5|14450.1|14448.6|14453.1|14451.4|14450.1|14447.6|432
1655901150000|2022-06-22 12:32:30|14449.9|14448.4|14448.1|14446.6|14450.1|14448.6|14448.1|14446.6|356
1655901160000|2022-06-22 12:32:40|||||||||47
1655901170000|2022-06-22 12:32:50|14447.1|14445.6|14447.1|14445.6|14448.1|14446.6|14447.1|14445.6|163
1655901180000|2022-06-22 12:33:00|14448.1|14446.6|14450.1|14448.6|14450.1|14448.6|14448.1|14446.6|246
1655901190000|2022-06-22 12:33:10|14449.1|14447.6|14451.1|14449.6|14451.1|14449.6|14449.1|14447.6|143
1655901200000|2022-06-22 12:33:20|14452.1|14450.6|14455.1|14453.6|14455.1|14453.6|14452.1|14450.6|293
1655901210000|2022-06-22 12:33:30|14454.9|14453.4|14455.1|14452.6|14456.1|14453.6|14453.1|14451.6|302
1655901220000|2022-06-22 12:33:40|14456.1|14453.6|14456.1|14454.6|14457.1|14455.6|14455.1|14453.6|63
1655901230000|2022-06-22 12:33:50|14457.1|14455.6|14455.1|14453.6|14457.2|14455.6|14455.1|14453.6|117
1655901240000|2022-06-22 12:34:00|14456.1|14454.6|14455.1|14453.6|14456.1|14454.6|14454.1|14452.6|86
1655901250000|2022-06-22 12:34:10|14454.2|14452.7|14452.1|14450.6|14455.1|14453.6|14452.1|14450.6|293
1655901260000|2022-06-22 12:34:20|14453.1|14451.6|14452.1|14450.6|14453.1|14451.6|14452|14449.6|155
1655901270000|2022-06-22 12:34:30|14451.1|14449.6|14454.1|14452.6|14454.1|14452.6|14451.1|14449.6|122
1655901280000|2022-06-22 12:34:40|14455.1|14451.7|14452.1|14450.6|14455.1|14451.7|14452.1|14450.6|123
1655901290000|2022-06-22 12:34:50|14451.1|14449.6|14450.1|14448.6|14452.1|14449.6|14450.1|14448.6|253
1655901300000|2022-06-22 12:35:00|14449.1|14447.6|14450.1|14448.6|14450.1|14448.6|14449.1|14447.6|76
1655901310000|2022-06-22 12:35:10|14449.2|14447.7|14452.1|14450.6|14452.1|14450.6|14449.1|14447.5|405
1655901320000|2022-06-22 12:35:20|14451.1|14449.6|14450.1|14448.6|14452.1|14450.6|14450.1|14448.5|339
1655901330000|2022-06-22 12:35:30|14449.1|14447.6|14449.1|14447.6|14449.2|14447.7|14449.1|14446.6|124
1655901340000|2022-06-22 12:35:40|14448.1|14446.6|14448.1|14446.6|14448.1|14446.6|14448.1|14446.6|82
1655901350000|2022-06-22 12:35:50|14449.1|14447.6|14449.1|14447.6|14449.1|14447.6|14448.1|14446.6|148
1655901360000|2022-06-22 12:36:00|14450.1|14448.6|14450.1|14448.6|14451.1|14448.7|14450.1|14448.6|74
1655901370000|2022-06-22 12:36:10|14451.1|14449.6|14449.1|14447.6|14452.1|14450.6|14448.1|14446.6|90
1655901380000|2022-06-22 12:36:20|14448.9|14447.4|14450.1|14448.6|14450.1|14448.6|14448.1|14446.6|220
1655901390000|2022-06-22 12:36:30|14450|14448.5|14453.1|14451.6|14453.1|14451.6|14449.1|14447.6|90
1655901400000|2022-06-22 12:36:40|14454.1|14452.6|14452.1|14450.6|14454.1|14452.6|14452.1|14450.6|220
1655901410000|2022-06-22 12:36:50|14451.1|14449.6|14451.1|14449.6|14452.1|14450.6|14451.1|14449.6|95
1655901420000|2022-06-22 12:37:00|14450.2|14448.7|14452.1|14450.6|14453.1|14451.6|14449.1|14447.6|126
1655901430000|2022-06-22 12:37:10|14451.1|14449.6|14449.1|14447.6|14451.1|14449.6|14449.1|14447.6|33
1655901440000|2022-06-22 12:37:20|14448.2|14446.7|14449.1|14447.6|14450.1|14448.6|14448.1|14446.6|192
1655901450000|2022-06-22 12:37:30|14448.1|14446.6|14447.1|14445.6|14449.1|14447.6|14447.1|14445.5|82
1655901460000|2022-06-22 12:37:40|14446.1|14444.6|14449.1|14447.6|14449.1|14447.6|14445.5|14443.5|257
1655901470000|2022-06-22 12:37:50|14450.1|14448.6|14449.1|14447.6|14450.1|14448.6|14449.1|14446.6|186
1655901480000|2022-06-22 12:38:00|14450|14447.5|14451.1|14449.6|14451.1|14449.6|14450|14447.5|190
1655901490000|2022-06-22 12:38:10|14452|14450.5|14451.1|14449.6|14453.1|14451.6|14451.1|14449.6|41
1655901500000|2022-06-22 12:38:20|14451.2|14449.7|14452.1|14450.6|14452.9|14451.4|14451.2|14449.7|42
1655901510000|2022-06-22 12:38:30|14452|14449.6|14452.1|14450.6|14452.1|14450.6|14451.1|14449.6|214
1655901520000|2022-06-22 12:38:40|14451.2|14449.7|14452.1|14450.6|14453.1|14450.6|14451.2|14449.7|62
1655901530000|2022-06-22 12:38:50|14451.9|14450.4|14449.1|14447.6|14452.1|14450.6|14449.1|14447.6|72
1655901540000|2022-06-22 12:39:00|14448.1|14446.6|14451.1|14449.6|14451.1|14449.6|14448.1|14446.6|70
1655901550000|2022-06-22 12:39:10||14448.6||14449.6||14449.6||14448.6|185
1655901560000|2022-06-22 12:39:20|14452.1|14450.5|14455.1|14453.6|14455.1|14453.6|14452|14450.5|249
1655901570000|2022-06-22 12:39:30|14456.1|14454.6|14456.1|14454.6|14456.1|14454.6|14455.1|14453.5|76
1655901580000|2022-06-22 12:39:40|14457.1|14455.6|14459.1|14457.6|14459.1|14457.6|14456.1|14454.6|214
1655901590000|2022-06-22 12:39:50|14460.1|14458.6|14460.1|14458.6|14461.1|14459.6|14459.1|14457.6|346
1655901600000|2022-06-22 12:40:00|14459.1|14457.6|14459.1|14457.6|14459.1|14457.6|14459.1|14457.6|30
1655901610000|2022-06-22 12:40:10|14460.1|14458.6|14461.1|14459.6|14461.1|14459.6|14459.2|14457.7|114
1655901620000|2022-06-22 12:40:20|14460.1|14458.6|14461.1|14459.6|14461.1|14459.6|14460.1|14458.6|379
1655901630000|2022-06-22 12:40:30|14461.2|14459.7|14468.1|14466.6|14469.1|14467.6|14461.2|14459.7|438
1655901640000|2022-06-22 12:40:40|14467.2|14465.7|14468.1|14466.6|14468.1|14466.6|14466.1|14464.6|348
1655901650000|2022-06-22 12:40:50|14470|14467.5|14469.1|14467.6|14470.1|14468.6|14469.1|14467.5|54
1655901660000|2022-06-22 12:41:00|14468.1|14466.6|14470.1|14468.6|14471.1|14469.6|14468.1|14466.6|251
1655901670000|2022-06-22 12:41:10|14471.1|14469.6|14470.1|14468.6|14471.1|14469.6|14469.1|14467.6|225
1655901680000|2022-06-22 12:41:20|14469.1|14467.6|14468.1|14466.6|14470.1|14468.6|14468.1|14466.6|351
1655901690000|2022-06-22 12:41:30|14469.1|14467.6|14468.1|14466.6|14470.1|14468.6|14468.1|14466.1|141
1655901700000|2022-06-22 12:41:40|14469.1|14467.6|14469.1|14467.6|14469.1|14467.6|14468.1|14466.6|295
1655901710000|2022-06-22 12:41:50|14470.1|14466.6|14469.1|14467.6|14470.1|14468.6|14468.1|14466.6|291
1655901720000|2022-06-22 12:42:00|14468.1|14466.6|14470.1|14468.6|14470.1|14468.6|14468.1|14466.6|115
1655901730000|2022-06-22 12:42:10|14471.1|14469.6|14471.1|14469.6|14472.1|14470.6|14471.1|14469.6|124
1655901740000|2022-06-22 12:42:20|14472.1|14470.6|14468.1|14466.6|14472.1|14470.6|14468.1|14466.6|96
1655901750000|2022-06-22 12:42:30|14467.1|14465.6|14470.1|14468.6|14471.1|14469.6|14467.1|14465.6|153
1655901760000|2022-06-22 12:42:40|14471.1|14467.6|14471.1|14469.6|14472.1|14470.6|14471.1|14467.6|21
1655901770000|2022-06-22 12:42:50|14470.1|14468.6|14471.1|14469.6|14471.1|14469.6|14470.1|14468.5|99
1655901780000|2022-06-22 12:43:00|14472.1|14470.6|14472.1|14470.6|14474.1|14472.6|14470.1|14468.5|352
1655901790000|2022-06-22 12:43:10|14471.1|14469.6|14473|14471.5|14473.1|14471.6|14470.1|14468.6|68
1655901800000|2022-06-22 12:43:20|14472.1|14470.6|14473.1|14471.6|14473.1|14471.6|14472.1|14469.6|268
1655901810000|2022-06-22 12:43:30|14472.1|14470.6|14476.1|14474.6|14476.1|14474.6|14472.1|14470.6|416
1655901820000|2022-06-22 12:43:40|14477|14475.5|14477|14475.5|14477.9|14476.4|14476.1|14473.6|154
1655901830000|2022-06-22 12:43:50|14477.8|14476.3|14477.9|14476.4|14477.9|14476.4|14477|14475.4|117
1655901840000|2022-06-22 12:44:00|14477|14475.5|14477.9|14476.4|14477.9|14476.4|14477|14475.5|166
1655901850000|2022-06-22 12:44:10|14478.8|14476.3|14479.7|14477.2|14479.7|14478.2|14477.9|14476.3|174
1655901860000|2022-06-22 12:44:20|14478.8|14477.3|14479.7|14478.2|14479.7|14478.2|14478.8|14477.2|273
1655901870000|2022-06-22 12:44:30|14480.7|14479.2|14482.5|14480|14482.5|14480.1|14480.7|14479.1|96
1655901880000|2022-06-22 12:44:40|14483.4|14481|14483.4|14481.9|14485.3|14483.8|14483.4|14481|233
1655901890000|2022-06-22 12:44:50|14484.3|14482.8|14484.3|14482.8|14485.3|14483.8|14483.4|14481.8|187
1655901900000|2022-06-22 12:45:00|14483.4|14481.9|14481.6|14480.1|14483.5|14481.9|14481.6|14480.1|288
1655901910000|2022-06-22 12:45:10|14482.5|14481|14483.4|14481.9|14483.4|14481.9|14481.6|14480|232
1655901920000|2022-06-22 12:45:20|14482.5|14481|14484.3|14482.8|14485.3|14483.8|14481.6|14480|141
1655901930000|2022-06-22 12:45:30|14485.3|14483.8|14484.3|14482.8|14485.3|14483.8|14483.4|14481.8|97
1655901940000|2022-06-22 12:45:40|14485.3|14483.8|14488.9|14487.4|14488.9|14487.4|14485.3|14483.8|354
1655901950000|2022-06-22 12:45:50|14488|14486.4|14488.9|14487.4|14489|14487.4|14487.1|14485.5|219
1655901960000|2022-06-22 12:46:00|14489.9|14488.4|14489.9|14488.4|14490.9|14489.3|14488.9|14487.4|315
1655901970000|2022-06-22 12:46:10|14490.8|14489.3|14486.2|14484.7|14491.7|14490.2|14486.2|14484.7|226
1655901980000|2022-06-22 12:46:20|14487.1|14485.6|14485.3|14483.8|14487.1|14485.6|14485.3|14483.7|281
1655901990000|2022-06-22 12:46:30|14484.3|14482.8|14481.6|14480.1|14485.3|14483.8|14480.7|14479.1|295
1655902000000|2022-06-22 12:46:40|14480.7|14479.1|14479.7|14478.2|14480.7|14480.1|14478.8|14477.2|389
1655902010000|2022-06-22 12:46:50|14478.9|14477.4|14478.8|14477.3|14478.9|14477.4|14476|14474.5|314
1655902020000|2022-06-22 12:47:00|14477.9|14476.4|14477|14475.5|14479.7|14478.2|14477|14475.5|255
1655902030000|2022-06-22 12:47:10|14477.8|14476.3|14476|14474.5|14478|14476.3|14476|14473.5|366
1655902040000|2022-06-22 12:47:20|14475|14473.5|14476|14473.5|14477|14475.5|14475|14473.5|127
1655902050000|2022-06-22 12:47:30|14475|14474.5|14477|14475.5|14477.9|14476.4|14475|14473.5|164
1655902060000|2022-06-22 12:47:40|14477.9|14475.4|14476|14474.5|14478.8|14477.3|14476|14474.5|165
1655902070000|2022-06-22 12:47:50|14477|14473.5|14476|14474.5|14477|14475.5|14475|14473.5|159
1655902080000|2022-06-22 12:48:00|14477|14475.5|14477|14475.5|14477.9|14476.4|14477|14475.4|123
1655902090000|2022-06-22 12:48:10|14477.9|14475.4|14477|14474.5|14478.8|14477.3|14477|14474.5|105
1655902100000|2022-06-22 12:48:20|14477.9|14475.5|14476|14474.5|14477.9|14476.4|14475|14473.5|117
1655902110000|2022-06-22 12:48:30|14475.1|14473.5|14475|14473.5|14476|14474.5|14474|14472.5|125
1655902120000|2022-06-22 12:48:40|14474|14472.5|14476|14473.5|14476|14474.5|14474|14472.5|155
1655902130000|2022-06-22 12:48:50|14475|14474.5|14476|14474.5|14477|14475.5|14475|14473.5|181
1655902140000|2022-06-22 12:49:00|14477|14475.5|14477|14475.5|14477.9|14476.4|14476|14474.5|120
1655902150000|2022-06-22 12:49:10|14476|14474.5|14477|14475.5|14477|14475.5|14476|14474.5|195
1655902160000|2022-06-22 12:49:20|14478.8|14476.3|14477.9|14476.4|14478.8|14476.4|14477.9|14476.3|45
1655902170000|2022-06-22 12:49:30|14478|14475.5|14477.9|14476.4|14478.8|14477.3|14477|14474.5|138
1655902180000|2022-06-22 12:49:40|14477|14475.5|14479.7|14478.2|14480.6|14479.1|14477|14475.5|86
1655902190000|2022-06-22 12:49:50|14478.8|14477.3|14478.8|14477.3|14479.7|14477.3|14478.8|14477.2|164
1655902200000|2022-06-22 12:50:00|14478.9|14477.4|14478.8|14477.3|14479.7|14478.2|14477.9|14476.4|86
1655902210000|2022-06-22 12:50:10|14479.7|14478.2|14479.7|14478.2|14480.6|14479.1|14478.8|14477.3|339
1655902220000|2022-06-22 12:50:20|||||||||30
1655902230000|2022-06-22 12:50:30|14478.8|14477.3|14479.7|14478.2|14479.7|14478.2|14478.8|14477.3|181
1655902240000|2022-06-22 12:50:40|14478.8|14477.3|14478.8|14477.3|14479.7|14478.2|14477.9|14476.4|110
1655902250000|2022-06-22 12:50:50|14479.7|14478.2|14479.7|14478.2|14479.7|14478.2|14478.8|14477.3|138
1655902260000|2022-06-22 12:51:00|14480.6|14479.1|14480.6|14479.1|14482.5|14481|14480.6|14479.1|455
1655902270000|2022-06-22 12:51:10|14479.7|14478.2|14477|14475.5|14479.7|14478.2|14477|14475.5|48
1655902280000|2022-06-22 12:51:20|14476|14474.5|14477|14475.5|14477|14475.5|14476|14474.5|129
1655902290000|2022-06-22 12:51:30|14476|14474.5|14477|14475.5|14477.9|14475.5|14476|14474.5|109
1655902300000|2022-06-22 12:51:40|14477.9|14475.4|14478.8|14477.3|14478.8|14477.3|14477|14475.4|86
1655902310000|2022-06-22 12:51:50|14477.9|14476.4|14479.7|14478.2|14479.7|14478.2|14477.9|14476.3|160
1655902320000|2022-06-22 12:52:00|14479.8|14477.3|14477.9|14476.4|14479.8|14478.2|14477.9|14476.4|120
1655902330000|2022-06-22 12:52:10|14477|14475.5|14480.6|14479.1|14480.7|14479.1|14477|14475.4|144
1655902340000|2022-06-22 12:52:20|14481.6|14480.1|14483.4|14480.9|14483.4|14481.9|14481.6|14480.1|97
1655902350000|2022-06-22 12:52:30|14483.3|14481.8|14482.5|14481|14483.4|14481.9|14482.5|14480.9|144
1655902360000|2022-06-22 12:52:40|14483.4|14480.9|14484.3|14482.8|14484.3|14482.8|14482.5|14480.9|55
1655902370000|2022-06-22 12:52:50|14485.2|14483.7|14484.3|14482.8|14486.2|14484.7|14482.5|14481|221
1655902380000|2022-06-22 12:53:00|||||||||81
1655902390000|2022-06-22 12:53:10|14483.4|14481.9|14483.4|14481.9|14484.3|14482.8|14481.6|14480.1|212
1655902400000|2022-06-22 12:53:20|14482.5|14480.9|14483.4|14481.9|14485.2|14483.7|14482.5|14480.9|65
1655902410000|2022-06-22 12:53:30|14482.5|14481|14483.4|14481.9|14483.4|14481.9|14482.5|14480.9|37
1655902420000|2022-06-22 12:53:40|14482.5|14481|14483.4|14481.9|14483.4|14481.9|14482.5|14480.9|44
1655902430000|2022-06-22 12:53:50|14484.3|14481.8|14484.3|14482.8|14485.2|14483.7|14483.4|14481.8|237
1655902440000|2022-06-22 12:54:00|14484.2|14482.7|14485.2|14483.7|14485.2|14483.7|14483.4|14481.9|266
1655902450000|2022-06-22 12:54:10|14484.3|14482.7|14483.4|14481.9|14484.3|14483.7|14482.5|14480.9|58
1655902460000|2022-06-22 12:54:20|14482.6|14481.1|14479.7|14478.2|14482.6|14481.1|14478.8|14477.3|150
1655902470000|2022-06-22 12:54:30|14480.6|14479.1|14481.6|14480.1|14481.6|14480.1|14479.7|14478.2|233
1655902480000|2022-06-22 12:54:40|14482.6|14481|14481.6|14480.1|14482.6|14481|14481.6|14480|252
1655902490000|2022-06-22 12:54:50|14482.5|14481|14482.5|14481|14482.5|14481|14481.6|14480|70
1655902500000|2022-06-22 12:55:00|14483.4|14481.9|14485.2|14483.7|14485.2|14483.7|14483.4|14481.9|119
1655902510000|2022-06-22 12:55:10|14484.3|14482.8|14485.2|14483.7|14485.2|14483.7|14484.3|14482.8|73
1655902520000|2022-06-22 12:55:20|14486.2|14484.7|14487.1|14485.6|14487.1|14485.6|14485.2|14483.7|248
1655902530000|2022-06-22 12:55:30|14488|14486.5|14486.2|14484.7|14488.9|14487.4|14486.2|14484.7|179
1655902540000|2022-06-22 12:55:40|14487.1|14485.6|14486.2|14484.7|14487.2|14485.7|14486.2|14484.6|226
1655902550000|2022-06-22 12:55:50|14487.1|14485.6|14486.2|14484.7|14487.1|14485.6|14486.2|14484.7|168
1655902560000|2022-06-22 12:56:00|14487.1|14485.6|14488.9|14487.4|14489|14487.4|14487.1|14485.6|60
1655902570000|2022-06-22 12:56:10|14489.8|14488.3|14488.9|14487.4|14489.8|14488.3|14488.9|14487.4|67
1655902580000|2022-06-22 12:56:20|14489.8|14487.3|14489.8|14488.3|14489.8|14488.3|14489.8|14487.3|74
1655902590000|2022-06-22 12:56:30|14490.8|14489.3|14488|14486.5|14490.8|14489.3|14488|14486.5|226
1655902600000|2022-06-22 12:56:40|14488.9|14487.4|14490.8|14489.3|14490.8|14489.3|14488.9|14486.4|111
1655902610000|2022-06-22 12:56:50|14489.8|14488.3|14490.8|14489.3|14491.7|14490.2|14489.8|14488.3|356
1655902620000|2022-06-22 12:57:00|14489.8|14488.3|14492.6|14491.1|14493.5|14491.1|14489.8|14488.3|366
1655902630000|2022-06-22 12:57:10|14493.5|14491|14492.6|14491.1|14493.5|14492|14491.7|14490.1|240
1655902640000|2022-06-22 12:57:20|14493.5|14492|14493.5|14492|14493.5|14492|14492.6|14491|44
1655902650000|2022-06-22 12:57:30|14494.4|14491|14494.4|14492.9|14494.5|14492.9|14493.5|14491|76
1655902660000|2022-06-22 12:57:40|14495.3|14493.8|14495.4|14493.9|14495.4|14493.9|14494.4|14492.9|249
1655902670000|2022-06-22 12:57:50|14496.3|14493.8|14493.5|14492|14496.3|14494.6|14493.5|14492|453
1655902680000|2022-06-22 12:58:00|14495.4|14493.9|14495.4|14493.9|14497.2|14495.7|14495.4|14493.8|186
1655902690000|2022-06-22 12:58:10|14496.3|14493.8|14500|14498.5|14500|14498.5|14495.4|14493.8|298
1655902700000|2022-06-22 12:58:20|14499|14497.5|14503.6|14502.1|14503.6|14502.1|14498.1|14496.6|335
1655902710000|2022-06-22 12:58:30|14502.7|14501.1|14501.8|14500.3|14502.7|14502.1|14500.9|14499.3|249
1655902720000|2022-06-22 12:58:40|14502.7|14500.2|14504.6|14503.1|14504.6|14503.1|14501.8|14500.2|97
1655902730000|2022-06-22 12:58:50|14504.5|14502.1|14505.5|14504|14505.5|14504|14503.6|14502.1|159
1655902740000|2022-06-22 12:59:00|14505.4|14503.9|14504.6|14503.1|14505.5|14504|14504.6|14503|308
1655902750000|2022-06-22 12:59:10|14505.5|14503|14509.2|14507.7|14511|14509.5|14503.6|14502.1|400
1655902760000|2022-06-22 12:59:20|14510|14508.5|14509.2|14507.7|14510.1|14508.6|14508.2|14506.7|369
1655902770000|2022-06-22 12:59:30|14508.2|14506.7|14511.9|14510.4|14511.9|14510.4|14507.3|14505.8|274
1655902780000|2022-06-22 12:59:40|14512.9|14511.4|14514.7|14513.2|14514.8|14513.3|14511|14509.5|331
1655902790000|2022-06-22 12:59:50|14515.6|14514.1|14517.5|14516|14518.4|14516.9|14512.9|14511.4|577
1655902800000|2022-06-22 13:00:00|14518.4|14515.9|14512.9|14511.4|14518.4|14516.9|14511.9|14510.4|404
1655902810000|2022-06-22 13:00:10|14511.9|14510.4|14509.2|14507.7|14512.9|14511.4|14508.2|14506.7|647
1655902820000|2022-06-22 13:00:20|14508.2|14506.7|14511.9|14510.4|14512.9|14511.4|14508.2|14506.7|483
1655902830000|2022-06-22 13:00:30|14512.8|14511.3|14513.8|14512.3|14513.8|14512.3|14510.1|14508.6|159
1655902840000|2022-06-22 13:00:40|14514.7|14513.2|14510.1|14508.6|14514.7|14513.2|14510.1|14508.6|321
1655902850000|2022-06-22 13:00:50|14511|14509.5|14511.9|14510.4|14512.9|14511.4|14510.1|14508.5|274
1655902860000|2022-06-22 13:01:00|14512.9|14511.4|14514.7|14513.2|14514.7|14513.2|14511.9|14510.4|618
1655902870000|2022-06-22 13:01:10|14513.8|14512.3|14511.9|14510.4|14514.7|14513.2|14511|14509.4|282
1655902880000|2022-06-22 13:01:20|14511|14509.5|14512.8|14511.3|14513.8|14512.3|14511|14509.5|194
1655902890000|2022-06-22 13:01:30|14511.9|14510.4|14511.9|14510.4|14513.8|14511.3|14511.9|14510.3|122
1655902900000|2022-06-22 13:01:40|14512.8|14511.3|14511|14509.5|14513.8|14512.3|14511|14509.4|247
1655902910000|2022-06-22 13:01:50|14511.9|14509.4|14511.9|14510.4|14512.3|14510.4|14511|14509.4|199
1655902920000|2022-06-22 13:02:00|14512|14509.5|14511|14509.5|14512.8|14510.4|14510.9|14508.5|247
1655902930000|2022-06-22 13:02:10|14509.1|14508.5|14507.3|14505.8|14510.1|14509.5|14507.3|14505.8|396
1655902940000|2022-06-22 13:02:20|14508.2|14506.7|14508.2|14506.7|14509.2|14507.7|14507.3|14505.8|175
1655902950000|2022-06-22 13:02:30|14507.3|14505.8|14507.3|14505.8|14507.3|14505.8|14506.4|14504.9|133
1655902960000|2022-06-22 13:02:40|14508.2|14506.7|14508.2|14506.7|14508.2|14506.7|14507.3|14505.7|272
1655902970000|2022-06-22 13:02:50|14507.3|14505.8|14508.2|14506.7|14508.3|14506.7|14506.5|14505|114
1655902980000|2022-06-22 13:03:00|14507.3|14505.8|14509.2|14507.7|14509.2|14507.7|14507.3|14505.7|89
1655902990000|2022-06-22 13:03:10|14509.1|14507.6|14506.4|14504.9|14509.1|14507.6|14506.4|14504.8|327
1655903000000|2022-06-22 13:03:20|14505.5|14504|14506.4|14504.9|14506.4|14504.9|14505.5|14503.9|165
1655903010000|2022-06-22 13:03:30|14506.5|14504|14504.6|14503.1|14506.5|14504.9|14503.6|14502.1|471
1655903020000|2022-06-22 13:03:40|14505.5|14504|14507.3|14505.8|14507.3|14505.8|14505.5|14504|190
1655903030000|2022-06-22 13:03:50|14508.2|14505.7|14507.3|14505.8|14508.2|14506.7|14505.5|14503.9|124
1655903040000|2022-06-22 13:04:00|14506.4|14504.8|14502.7|14501.2|14506.4|14504.9|14502.7|14501.2|398
1655903050000|2022-06-22 13:04:10|14503.6|14501.1|14504.6|14503.1|14505.5|14504|14503.6|14501.1|188
1655903060000|2022-06-22 13:04:20|14505.5|14504|14505.5|14504|14506.4|14504.9|14504.6|14503.1|109
1655903070000|2022-06-22 13:04:30|14504.6|14503|14506.4|14504.9|14506.5|14504.9|14504.6|14503|106
1655903080000|2022-06-22 13:04:40|14506.3|14503.9|14505.5|14504|14506.4|14504.9|14505.5|14503.9|100
1655903090000|2022-06-22 13:04:50|14504.6|14503.1|14503.6|14502.1|14504.6|14503.1|14503.6|14502.1|100
1655903100000|2022-06-22 13:05:00|14502.7|14501.2|14500|14498.5|14503.6|14501.2|14500|14498.5|407
1655903110000|2022-06-22 13:05:10|14500.9|14499.4|14499|14497.5|14500.9|14499.4|14499|14497.5|236
1655903120000|2022-06-22 13:05:20|14498.1|14496.6|14501.8|14500.3|14501.8|14500.3|14498.1|14496.5|232
1655903130000|2022-06-22 13:05:30|14500|14498.5|14500|14498.5|14500|14498.5|14499|14497.5|267
1655903140000|2022-06-22 13:05:40|14501|14499.4|14500.9|14499.4|14501|14499.4|14500|14498.4|87
1655903150000|2022-06-22 13:05:50|14500|14498.5|14500.9|14498.4|14500.9|14499.4|14499|14497.5|145
1655903160000|2022-06-22 13:06:00|14501.8|14499.4|14499.9|14498.4|14501.8|14500.3|14499.9|14498.4|141
1655903170000|2022-06-22 13:06:10|14499|14497.5|14499|14497.5|14499|14497.5|14498.9|14496.5|95
1655903180000|2022-06-22 13:06:20|14498.2|14496.7|14496.3|14494.8|14499|14497.5|14496.3|14494.7|117
1655903190000|2022-06-22 13:06:30|14495.3|14493.8|14498.1|14496.6|14498.1|14496.6|14495.3|14493.8|341
1655903200000|2022-06-22 13:06:40|14498|14496.5|14496.3|14493.8|14498|14496.5|14495.3|14493.8|145
1655903210000|2022-06-22 13:06:50|14495.4|14494.8|14497.2|14495.7|14497.2|14495.7|14494.4|14492.9|161
1655903220000|2022-06-22 13:07:00|14498.1|14496.6|14495.3|14493.8|14498.2|14496.6|14495.3|14493.8|362
1655903230000|2022-06-22 13:07:10|14494.4|14492.9|14497.2|14495.7|14497.2|14495.7|14494.4|14492.8|265
1655903240000|2022-06-22 13:07:20|14498.1|14496.6|14496.3|14493.8|14498.1|14496.6|14495.3|14493.8|105
1655903250000|2022-06-22 13:07:30|14495.3|14494.8|14496.3|14494.8|14497.3|14495.7|14495.3|14494.7|142
1655903260000|2022-06-22 13:07:40|14497.2|14495.7|14496.3|14494.8|14497.7|14495.7|14496.3|14494.7|91
1655903270000|2022-06-22 13:07:50|14497.2|14495.7|14496.8|14494.3|14498.1|14495.7|14496.3|14494.3|51
1655903280000|2022-06-22 13:08:00|14496.3|14494.8|14498.1|14496.6|14498.2|14496.6|14496.3|14494.7|127
1655903290000|2022-06-22 13:08:10|14498.9|14497.4|14495.3|14493.8|14498.9|14497.4|14495.3|14492.8|238
1655903300000|2022-06-22 13:08:20|14496.3|14494.8|14494.4|14492.9|14496.3|14494.8|14494.4|14492.8|108
1655903310000|2022-06-22 13:08:30|14495.3|14493.8|14495.3|14493.8|14495.3|14493.8|14494.4|14492.8|44
1655903320000|2022-06-22 13:08:40|14496.3|14494.8|14496.3|14494.8|14497.2|14495.7|14495.3|14493.8|185
1655903330000|2022-06-22 13:08:50|14497.2|14495.7|14495.3|14493.8|14497.2|14495.7|14494.4|14492.8|129
1655903340000|2022-06-22 13:09:00|14496.3|14494.8|14497.2|14495.7|14497.2|14495.7|14495.3|14494.7|64
1655903350000|2022-06-22 13:09:10|14498.1|14496.6|14498.1|14496.6|14498.1|14496.6|14497.2|14495.7|5634
1655903360000|2022-06-22 13:09:20|14499|14497.5|14499|14497.5|14499.9|14498.4|14498.1|14496.6|126
1655903370000|2022-06-22 13:09:30|14498.1|14496.6|14496.3|14494.8|14498.2|14496.6|14495.3|14493.8|148
1655903380000|2022-06-22 13:09:40|14497.2|14495.7|14497.2|14495.7|14497.2|14495.7|14495.3|14493.8|186
1655903390000|2022-06-22 13:09:50|14496.3|14494.8|14495.3|14492.8|14496.3|14494.8|14494.4|14492.8|108
1655903400000|2022-06-22 13:10:00|14494.4|14492.9|14493.5|14492|14495.3|14493.8|14493.5|14492|132
1655903410000|2022-06-22 13:10:10|14494.4|14491.9|14493.5|14492|14494.4|14492.9|14493.5|14491.9|255
1655903420000|2022-06-22 13:10:20|14494.4|14492.9|14493.5|14492|14494.4|14492.9|14493.5|14491.9|210
1655903430000|2022-06-22 13:10:30|14492.6|14491.1|14493.5|14492|14494.4|14492.9|14492.6|14491.1|75
1655903440000|2022-06-22 13:10:40|14492.6|14491|14494.4|14492.9|14494.4|14492.9|14492.6|14491|73
1655903450000|2022-06-22 13:10:50|14493.5|14491.9|14492.6|14491.1|14493.5|14492|14492.6|14491|572
1655903460000|2022-06-22 13:11:00|14493.5|14492|14494.4|14492.9|14494.4|14492.9|14492.6|14491.1|66
1655903470000|2022-06-22 13:11:10|14493.5|14492|14493.5|14492|14494.3|14492.8|14492.6|14491.1|52
1655903480000|2022-06-22 13:11:20|14493.6|14491.1|14494.4|14492.9|14495.3|14493.8|14493.5|14491.1|61
1655903490000|2022-06-22 13:11:30|14493.5|14492|14493.5|14492|14494.4|14492.9|14493.5|14491.9|56
1655903500000|2022-06-22 13:11:40|14494.4|14492.9|14493.5|14492|14494.5|14492.9|14493.5|14491.9|113
1655903510000|2022-06-22 13:11:50|14494.3|14492.8|14494.4|14492.9|14495.3|14493.8|14493.5|14492|115
1655903520000|2022-06-22 13:12:00|14495.3|14492.8|14496.3|14494.8|14496.3|14494.8|14495.3|14492.8|140
1655903530000|2022-06-22 13:12:10|14497.1|14495.6|14499.9|14498.4|14500|14498.4|14497.1|14495.6|89
1655903540000|2022-06-22 13:12:20|14499|14497.4|14497.2|14495.7|14499|14497.5|14497.2|14495.6|78
1655903550000|2022-06-22 13:12:30|14498.1|14495.6|14497.2|14495.7|14498.1|14496.6|14496.3|14494.8|59
1655903560000|2022-06-22 13:12:40|14498.1|14496.6|14499|14497.5|14499|14497.5|14497.3|14495.6|151
1655903570000|2022-06-22 13:12:50|14498.1|14496.6|14497.2|14495.7|14498.1|14496.6|14497.2|14494.7|42
1655903580000|2022-06-22 13:13:00|14496.3|14494.8|14495.3|14493.8|14496.3|14494.8|14495.3|14493.8|137
1655903590000|2022-06-22 13:13:10|14495.4|14493.9|14494.4|14492.9|14495.4|14493.9|14494.4|14492.9|221
1655903600000|2022-06-22 13:13:20|14493.6|14492.1|14493.5|14492|14493.6|14492.1|14493.5|14492|314
1655903610000|2022-06-22 13:13:30|14494.4|14492.9|14491.6|14490.1|14494.5|14492.9|14491.6|14490.1|252
1655903620000|2022-06-22 13:13:40|14490.8|14489.3|14491.6|14490.1|14491.6|14490.1|14490.7|14489.2|275
1655903630000|2022-06-22 13:13:50|14492.6|14489.2|14491.6|14489.1|14492.6|14490.1|14490.7|14489.1|176
1655903640000|2022-06-22 13:14:00|14490.7|14490.1|14493.5|14492|14493.6|14492|14490.7|14489.1|128
1655903650000|2022-06-22 13:14:10|14494.4|14491.9|14492.6|14491.1|14494.4|14492|14492.6|14491.1|28
1655903660000|2022-06-22 13:14:20|14491.6|14490.1|14491.6|14490.1|14492.6|14491|14490.7|14489.1|149
1655903670000|2022-06-22 13:14:30|14490.7|14489.2|14489.8|14488.3|14490.8|14489.3|14489.8|14488.2|60
1655903680000|2022-06-22 13:14:40|14490.7|14488.2|14489.8|14488.3|14490.7|14489.2|14489.8|14488.2|190
1655903690000|2022-06-22 13:14:50|14488.9|14487.4|14488.9|14487.4|14489.8|14488.3|14488.9|14487.3|162
1655903700000|2022-06-22 13:15:00|14489.8|14488.3|14492.6|14491.1|14492.6|14491.1|14488.9|14487.4|163
1655903710000|2022-06-22 13:15:10|14491.6|14490.1|14489.8|14488.3|14491.6|14490.1|14489.8|14488.3|158
1655903720000|2022-06-22 13:15:20|14490.7|14487.3|14490.7|14489.2|14492.6|14491.1|14490.7|14487.3|79
1655903730000|2022-06-22 13:15:30|14490.8|14489.3|14493.5|14492|14493.5|14492|14490.7|14489.1|69
1655903740000|2022-06-22 13:15:40|14492.6|14491|14492.6|14490.1|14492.6|14491.1|14491.6|14490.1|52
1655903750000|2022-06-22 13:15:50|14492.5|14491|14492.6|14491.1|14492.6|14491.1|14490.7|14489.2|70
1655903760000|2022-06-22 13:16:00|14493.5|14492|14494.4|14492.9|14494.4|14492.9|14492.6|14491|126
1655903770000|2022-06-22 13:16:10|14493.6|14491.9|14492.6|14490.1|14494.4|14492.9|14492.6|14490.1|40
1655903780000|2022-06-22 13:16:20|14492.5|14491|14492.6|14491.1|14493.5|14492|14491.6|14490.1|177
1655903790000|2022-06-22 13:16:30|14493.5|14492|14493.5|14492|14495.4|14493.8|14493.5|14491.9|111
1655903800000|2022-06-22 13:16:40|14494.5|14492.5|14494.4|14492.9|14495.3|14493.8|14493.5|14491.9|154
1655903810000|2022-06-22 13:16:50|14495.3|14492.8|14494.4|14492.9|14495.4|14493.8|14494.4|14492.8|101
1655903820000|2022-06-22 13:17:00|14495.3|14492.8|14494.4|14492.9|14495.3|14493.8|14494.4|14491.9|23
1655903830000|2022-06-22 13:17:10|14495.3|14492.8|14494.4|14492.9|14495.4|14493.8|14494.3|14492.8|205
1655903840000|2022-06-22 13:17:20|14495.3|14493.8|14496.2|14494.7|14496.2|14494.7|14495.3|14493.8|45
1655903850000|2022-06-22 13:17:30|14495.3|14493.8|14496.2|14494.7|14496.2|14494.7|14495.3|14493.7|50
1655903860000|2022-06-22 13:17:40|14495.3|14493.8|14495.3|14493.8|14496.2|14493.8|14495.3|14493.7|22
1655903870000|2022-06-22 13:17:50|14496.2|14494.7|14495.3|14493.8|14498.1|14495.7|14495.3|14493.8|216
1655903880000|2022-06-22 13:18:00|14495.4|14492.9|14493.5|14492|14495.4|14492.9|14492.6|14491|84
1655903890000|2022-06-22 13:18:10|14494.4|14492.9|14491.6|14490.1|14494.4|14492.9|14491.6|14490.1|83
1655903900000|2022-06-22 13:18:20|14492.6|14491.1|14492.6|14491.1|14492.6|14491.1|14492.6|14491.1|41
1655903910000|2022-06-22 13:18:30|14493.5|14492|14492.6|14491.1|14493.5|14492|14491.6|14490.1|65
1655903920000|2022-06-22 13:18:40|14491.6|14490.1|14490.7|14489.2|14491.6|14490.1|14490.7|14489.2|65
1655903930000|2022-06-22 13:18:50|14491.6|14489.1|14492.6|14491.1|14493.6|14492|14491.6|14489.1|127
1655903940000|2022-06-22 13:19:00|14491.6|14490.1|14491.6|14490.1|14492.6|14491.1|14491.6|14490.1|127
1655903950000|2022-06-22 13:19:10|14492.6|14491|14491.6|14490.1|14492.6|14491.1|14491.6|14490.1|93
1655903960000|2022-06-22 13:19:20|14492.6|14491.1|14491.6|14490.1|14492.6|14491.1|14491.6|14490.1|42
1655903970000|2022-06-22 13:19:30|14492.6|14491.1|14493.5|14491|14494.4|14492.9|14492.6|14491|113
1655903980000|2022-06-22 13:19:40|14492.6|14491.1|14494.4|14492.9|14495.2|14493.7|14492.6|14491.1|100
1655903990000|2022-06-22 13:19:50|14493.5|14491.9|14493.5|14492|14493.5|14492|14492.6|14491|31
1655904000000|2022-06-22 13:20:00|14494.4|14492.9|14493.5|14492|14494.4|14492.9|14493.4|14491|122
1655904010000|2022-06-22 13:20:10|14492.6|14491.1|14496.2|14494.7|14496.2|14494.7|14492.6|14491.1|172
1655904020000|2022-06-22 13:20:20|14497.2|14495.7|14497.2|14495.7|14497.2|14495.7|14496.2|14494.7|7
1655904030000|2022-06-22 13:20:30|||||||||7
1655904040000|2022-06-22 13:20:40|14496.3|14494.8|14496.2|14494.7|14497.2|14495.7|14496.2|14494.7|191
1655904050000|2022-06-22 13:20:50|14497.2|14495.7|14497.2|14495.7|14497.2|14495.7|14496.2|14493.8|843
1655904060000|2022-06-22 13:21:00|14496.2|14494.7|14496.2|14494.7|14498.1|14496.6|14496.2|14494.7|129
1655904070000|2022-06-22 13:21:10|14495.4|14493.9|14495.3|14493.8|14496.2|14494.7|14495.3|14493.8|83
1655904080000|2022-06-22 13:21:20|14494.4|14492.9|14495.3|14493.8|14496.2|14494.7|14494.4|14492.9|102
1655904090000|2022-06-22 13:21:30|14496.2|14493.7|14494.4|14492.9|14496.2|14493.8|14494.4|14492.9|88
1655904100000|2022-06-22 13:21:40|14495.3|14492.8|14494.4|14492.9|14495.3|14493.8|14494.4|14492.8|38
1655904110000|2022-06-22 13:21:50|14493.5|14492|14492.6|14491.1|14494.4|14492.9|14492.6|14491.1|199
1655904120000|2022-06-22 13:22:00|14493.6|14491|14492.6|14491.1|14493.6|14492|14492.6|14491|45
1655904130000|2022-06-22 13:22:10|14493.5|14492|14493.5|14492|14493.5|14492|14492.6|14491.1|157
1655904140000|2022-06-22 13:22:20|14492.6|14491.1|14492.6|14490.1|14492.6|14491.1|14491.6|14490.1|92
1655904150000|2022-06-22 13:22:30|14491.6|14491.1|14490.7|14489.2|14492.6|14491.1|14490.7|14489.1|76
1655904160000|2022-06-22 13:22:40|14491.6|14489.1|14493.5|14492|14493.5|14492|14490.7|14489.1|110
1655904170000|2022-06-22 13:22:50|14492.6|14491.1|14492.6|14491.1|14494.4|14492.9|14491.6|14490.1|201
1655904180000|2022-06-22 13:23:00|14493.5|14491|14494.4|14492.9|14495.3|14492.9|14493.5|14491|73
1655904190000|2022-06-22 13:23:10|14493.5|14492|14493.5|14492|14493.5|14492|14491.7|14490.2|105
1655904200000|2022-06-22 13:23:20|14495.3|14493.8|14495.3|14493.8|14496.2|14494.7|14494.3|14492|593
1655904210000|2022-06-22 13:23:30|14496.2|14494.7|14494.4|14492.9|14496.2|14494.7|14494.4|14492.8|81
1655904220000|2022-06-22 13:23:40|14495.3|14493.8|14497.2|14495.7|14497.2|14495.7|14494.4|14492.8|182
1655904230000|2022-06-22 13:23:50|14496.2|14494.7|14495.3|14492.8|14496.2|14494.7|14494.4|14492.8|45
1655904240000|2022-06-22 13:24:00|14494.4|14492.9|14494.4|14492.9|14495.3|14493.8|14492.5|14491|87
1655904250000|2022-06-22 13:24:10|14493.5|14491.9|14492.5|14491|14493.5|14492|14492.5|14491|291
1655904260000|2022-06-22 13:24:20|14491.6|14490.1|14492.5|14491|14492.5|14491|14491.6|14490.1|76
1655904270000|2022-06-22 13:24:30|14492.6|14491.1|14492.5|14491|14493.5|14492|14491.6|14490|133
1655904280000|2022-06-22 13:24:40|14491.7|14490.2|14492.5|14491|14492.5|14491|14491.6|14489.1|222
1655904290000|2022-06-22 13:24:50|||||||||48
1655904300000|2022-06-22 13:25:00|14491.6|14490.1|14491.6|14490.1|14492.5|14491|14491.6|14490|121
1655904310000|2022-06-22 13:25:10|14492.5|14490|14492.5|14491|14492.5|14491|14492.5|14490|26
1655904320000|2022-06-22 13:25:20|14491.6|14490.1|14490.7|14489.2|14491.6|14490.1|14490.7|14489.2|311
1655904330000|2022-06-22 13:25:30|14490.8|14488.2|14488.9|14487.4|14490.8|14489.2|14488.2|14486.7|400
1655904340000|2022-06-22 13:25:40|14489.8|14487.3|14492.5|14491|14492.5|14491|14488.9|14487.3|237
1655904350000|2022-06-22 13:25:50|||||||||24
1655904360000|2022-06-22 13:26:00|14493.5|14492|14493.5|14492|14493.5|14492|14492.5|14491|83
1655904370000|2022-06-22 13:26:10|14491.5|14490|14487.9|14486.4|14491.6|14490.1|14487.9|14486.4|972
1655904380000|2022-06-22 13:26:20|14487|14485.5|14487|14485.5|14487.9|14486.4|14487|14485.4|229
1655904390000|2022-06-22 13:26:30|14487.9|14485.4|14487.9|14486.4|14487.9|14486.4|14487|14484.6|237
1655904400000|2022-06-22 13:26:40|14487|14485.5|14487|14485.5|14487.9|14486.4|14487|14485.5|20
1655904410000|2022-06-22 13:26:50|14487.9|14485.4|14487.9|14486.4|14487.9|14486.4|14487|14485.4|33
1655904420000|2022-06-22 13:27:00|14488.9|14487.4|14487.9|14486.4|14490.7|14489.2|14487|14485.5|414
1655904430000|2022-06-22 13:27:10|14487.1|14485.6|14487.9|14486.4|14488|14486.4|14487|14485.4|150
1655904440000|2022-06-22 13:27:20|14487|14485.5|14488.9|14487.4|14488.9|14487.4|14487|14485.4|41
1655904450000|2022-06-22 13:27:30|14489.8|14488.3|14487.9|14485.4|14489.8|14488.3|14487|14485.4|148
1655904460000|2022-06-22 13:27:40|14488.9|14486.4|14487.9|14486.4|14488.9|14487.4|14487|14485.5|51
1655904470000|2022-06-22 13:27:50|14487|14485.5|14487.9|14486.4|14488.9|14487.4|14487|14485.4|80
1655904480000|2022-06-22 13:28:00|14488.8|14487.3|14489.9|14488.4|14491.6|14490.1|14488.8|14487.3|148
1655904490000|2022-06-22 13:28:10|14489.8|14488.3|14489.8|14488.3|14490.7|14489.2|14488.9|14487.3|81
1655904500000|2022-06-22 13:28:20|14488.9|14487.4|14488.9|14486.4|14488.9|14487.4|14487.9|14485.4|162
1655904510000|2022-06-22 13:28:30|14487.9|14487.4|14490.7|14489.2|14490.7|14489.2|14487.9|14486.4|102
1655904520000|2022-06-22 13:28:40|14491.6|14490.1|14491.6|14490.1|14492.5|14491|14491.6|14490|58
1655904530000|2022-06-22 13:28:50|14492.5|14490|14491.6|14490.1|14492.5|14491|14490.7|14489.1|180
1655904540000|2022-06-22 13:29:00|14492.5|14491|14489.8|14488.3|14492.5|14491|14489.8|14488.2|147
1655904550000|2022-06-22 13:29:10|14490.7|14488.2|14487.9|14486.4|14490.7|14489.2|14487.9|14485.4|279
1655904560000|2022-06-22 13:29:20|14488.9|14487.4|14490.7|14489.2|14490.7|14489.2|14488.9|14487.4|34
1655904570000|2022-06-22 13:29:30|14489.8|14488.3|14489.8|14488.3|14490.7|14489.2|14489.8|14488.2|284
1655904580000|2022-06-22 13:29:40|14488.9|14487.4|14488.9|14487.4|14488.9|14487.4|14487.9|14486.4|30
1655904590000|2022-06-22 13:29:50|14487.9|14486.4|14487.9|14486.4|14488.9|14487.4|14487.9|14486.4|47
1655904600000|2022-06-22 13:30:00|14488.8|14487.3|14487.9|14486.4|14490.7|14489.2|14487.9|14485.4|620
1655904610000|2022-06-22 13:30:10|14488.9|14487.4|14487.9|14486.4|14489.8|14488.3|14487.9|14486.4|153
1655904620000|2022-06-22 13:30:20|14488|14485.5|14492.5|14491|14494.4|14492.9|14487.9|14485.5|425
1655904630000|2022-06-22 13:30:30|14493.5|14492|14490.7|14489.2|14495.3|14493.8|14490.7|14489.2|117
1655904640000|2022-06-22 13:30:40|14490.6|14489.1|14487.9|14486.4|14491.7|14490.1|14487|14485.4|262
1655904650000|2022-06-22 13:30:50|14486.1|14484.6|14482.4|14480.9|14486.1|14484.6|14482.4|14480.9|386
1655904660000|2022-06-22 13:31:00|14483.4|14481.8|14478.7|14477.2|14485.2|14483.7|14478.7|14477.1|163
1655904670000|2022-06-22 13:31:10|14479.6|14477.1|14473|14471.5|14480.6|14479.1|14473|14471.5|685
1655904680000|2022-06-22 13:31:20|14473.9|14471.4|14473|14471.5|14475|14473.5|14472|14470.5|434
1655904690000|2022-06-22 13:31:30|14474|14472.5|14469|14467.5|14475|14473.5|14468|14466.5|246
1655904700000|2022-06-22 13:31:40|14468|14466.5|14472|14470.5|14475|14473.5|14468|14466.5|350
1655904710000|2022-06-22 13:31:50|14473|14471.5|14473|14471.5|14476|14474.5|14471|14469.5|191
1655904720000|2022-06-22 13:32:00|14474|14472.5|14476.9|14475.4|14477.8|14476.3|14473|14471.5|171
1655904730000|2022-06-22 13:32:10|14476|14474.5|14473|14471.5|14476|14474.5|14473|14471.5|147
1655904740000|2022-06-22 13:32:20|14472|14470.5|14475|14472.5|14475|14473.5|14471|14469.5|217
1655904750000|2022-06-22 13:32:30|14474|14471.5|14478.7|14477.2|14478.7|14477.2|14473|14471.5|251
1655904760000|2022-06-22 13:32:40|14478.8|14476.3|14487|14484.5|14487|14484.6|14478.7|14476.3|245
1655904770000|2022-06-22 13:32:50|14486.1|14484.6|14484.2|14481.7|14487.1|14485.5|14483.3|14481.7|318
1655904780000|2022-06-22 13:33:00|14483.3|14481.8|14485.2|14483.7|14486.1|14484.6|14483.3|14481.7|211
1655904790000|2022-06-22 13:33:10|14486.1|14484.6|14486.1|14484.6|14487.1|14485.5|14485.2|14483.6|423
1655904800000|2022-06-22 13:33:20|14485.2|14483.6|14484.2|14482.7|14486.2|14484.6|14484.2|14482.7|184
1655904810000|2022-06-22 13:33:30|14483.3|14481.8|14487|14485.5|14487|14485.5|14480.6|14479.1|338
1655904820000|2022-06-22 13:33:40|14487.9|14485.4|14488.8|14487.3|14491.1|14489.2|14487|14485.4|289
1655904830000|2022-06-22 13:33:50|14489.8|14488.3|14489.8|14488.3|14489.8|14488.3|14487|14485.4|409
1655904840000|2022-06-22 13:34:00|14490.6|14489.1|14487.9|14486.4|14490.7|14489.2|14487.9|14486.3|140
1655904850000|2022-06-22 13:34:10|14488.8|14487.3|14488.8|14486.3|14489.8|14488.3|14487|14485.5|186
1655904860000|2022-06-22 13:34:20|14487.9|14487.3|14487|14485.5|14488.8|14487.3|14486.1|14484.6|87
1655904870000|2022-06-22 13:34:30|14488|14486.4|14490.6|14489.1|14490.7|14489.2|14487.9|14486.4|163
1655904880000|2022-06-22 13:34:40|14490.7|14489.2|14488.8|14487.3|14490.8|14489.2|14488|14486.5|287
1655904890000|2022-06-22 13:34:50|14489.8|14486.4|14489.8|14488.3|14489.8|14488.3|14487|14485.4|221
1655904900000|2022-06-22 13:35:00|14490.7|14489.2|14487.9|14486.4|14490.7|14489.2|14487.9|14485.5|187
1655904910000|2022-06-22 13:35:10|14487|14485.5|14486.1|14484.6|14487.9|14486.4|14486|14483.7|119
1655904920000|2022-06-22 13:35:20|14487|14484.5|14487.9|14486.4|14487.9|14486.4|14486.1|14484.5|115
1655904930000|2022-06-22 13:35:30|14488|14485.5|14487.8|14486.3|14488|14486.4|14486.1|14484.5|121
1655904940000|2022-06-22 13:35:40|14487.9|14486.4|14487|14485.5|14487.9|14486.4|14485.2|14483.7|167
1655904950000|2022-06-22 13:35:50|14487.1|14484.6|14487|14485.5|14487.1|14485.5|14486.1|14484.5|3
1655904960000|2022-06-22 13:36:00|14486.1|14484.6|14486.1|14484.6|14488|14486.4|14486.1|14484.6|148
1655904970000|2022-06-22 13:36:10|14487|14485.5|14484.2|14482.7|14487|14485.5|14483.3|14481.7|172
1655904980000|2022-06-22 13:36:20|14487.9|14486.4|14483.3|14481.8|14487.9|14486.4|14483.3|14480.8|167
1655904990000|2022-06-22 13:36:30|14483.4|14480.8|14484.2|14481.7|14484.2|14482.7|14482.4|14480.8|510
1655905000000|2022-06-22 13:36:40|14483.3|14481.8|14486.1|14484.6|14487|14485.5|14483.3|14481.7|250
1655905010000|2022-06-22 13:36:50|14487|14483.6|14486.1|14484.6|14487|14485.5|14486.1|14483.6|72
1655905020000|2022-06-22 13:37:00|14487|14484.5|14487.9|14486.4|14487.9|14486.4|14484.2|14482.7|328
1655905030000|2022-06-22 13:37:10|14487|14485.5|14489.8|14487.3|14489.8|14488.3|14487|14485.4|77
1655905040000|2022-06-22 13:37:20|14488.8|14486.4|14488.8|14487.3|14489.8|14487.3|14487.9|14486.4|130
1655905050000|2022-06-22 13:37:30|14489.7|14488.2|14490.7|14489.2|14490.7|14489.2|14489.7|14488.2|192
1655905060000|2022-06-22 13:37:40|14490.8|14488.3|14489.8|14487.3|14491.7|14490.1|14488.8|14487.3|93
1655905070000|2022-06-22 13:37:50|14489.7|14488.2|14489.8|14488.3|14489.8|14488.3|14488.8|14487.3|66
1655905080000|2022-06-22 13:38:00|14488.8|14487.3|14488.8|14487.3|14492.5|14491|14488.8|14487.3|181
1655905090000|2022-06-22 13:38:10|14489.8|14488.3|14489.8|14488.3|14490.7|14489.2|14488.8|14487.3|68
1655905100000|2022-06-22 13:38:20|14488.8|14487.3|14491.6|14490.1|14491.6|14490.1|14487.1|14485.4|203
1655905110000|2022-06-22 13:38:30|14492.4|14490.9|14491.6|14489.1|14492.5|14491|14490.7|14489.1|228
1655905120000|2022-06-22 13:38:40|14491.5|14490|14491.6|14490.1|14492.5|14491|14490.7|14489.1|88
1655905130000|2022-06-22 13:38:50|14490.7|14489.2|14487.9|14486.4|14490.8|14489.2|14487.9|14485.4|88
1655905140000|2022-06-22 13:39:00|14488.8|14486.3|14489.8|14488.3|14490.8|14489.2|14488.8|14486.3|343
1655905150000|2022-06-22 13:39:10|14490.7|14489.2|14492.5|14491|14492.5|14491|14489.8|14488.2|131
1655905160000|2022-06-22 13:39:20|14491.6|14490.1|14491.6|14490.1|14492.5|14491|14490.7|14489.1|197
1655905170000|2022-06-22 13:39:30|14492.5|14490|14492.5|14491|14492.5|14491|14491.5|14490|85
1655905180000|2022-06-22 13:39:40|14493.4|14491.9|14492.5|14491|14494.4|14492.9|14492.5|14490|181
1655905190000|2022-06-22 13:39:50|14493.4|14490.9|14495.3|14493.8|14496.2|14494.7|14492.5|14490.9|137
1655905200000|2022-06-22 13:40:00|14496.2|14494.7|14496.2|14494.7|14499|14497.5|14496.2|14494.6|209
1655905210000|2022-06-22 13:40:10|14497.1|14495.6|14497.1|14495.6|14498|14496.5|14496.2|14494.6|158
1655905220000|2022-06-22 13:40:20|14498|14496.5|14499.9|14498.4|14500.8|14499.3|14498|14496.5|138
1655905230000|2022-06-22 13:40:30|14501.6|14499.1|14503.6|14502.1|14504.5|14503|14500.8|14499.1|391
1655905240000|2022-06-22 13:40:40|14504.5|14501.1|14505.4|14503.9|14505.4|14503.9|14503.6|14501.1|212
1655905250000|2022-06-22 13:40:50|14506.3|14503.8|14507.2|14505.7|14507.2|14505.7|14506.3|14503.8|72
1655905260000|2022-06-22 13:41:00|14508.2|14504.8|14506.3|14504.8|14508.2|14505.7|14505.4|14503.8|496
1655905270000|2022-06-22 13:41:10|14505.4|14503.9|14508.2|14506.7|14510|14508.5|14505.4|14503.9|869
1655905280000|2022-06-22 13:41:20|14509.1|14506.6|14514.7|14513.2|14515.6|14514|14508.2|14506.6|598
1655905290000|2022-06-22 13:41:30|14515.5|14514|14517.4|14515.9|14517.4|14515.9|14514.6|14513|314
1655905300000|2022-06-22 13:41:40|14516.5|14514.9|14513.7|14511.2|14516.5|14515.9|14510.9|14509.3|585
1655905310000|2022-06-22 13:41:50|14512.8|14511.3|14511.8|14510.3|14513.7|14512.2|14510.9|14509.3|240
1655905320000|2022-06-22 13:42:00|14512.8|14509.4|14510.9|14509.4|14512.8|14511.3|14509.9|14507.5|277
1655905330000|2022-06-22 13:42:10|14510.1|14508.6|14514.6|14513.1|14514.7|14513.1|14509.1|14507.6|208
1655905340000|2022-06-22 13:42:20|14513.7|14512.2|14513.7|14512.2|14514.6|14513.1|14513.7|14511.2|134
1655905350000|2022-06-22 13:42:30|14512.8|14511.2|14510|14508.5|14512.8|14512.2|14510|14508.5|80
1655905360000|2022-06-22 13:42:40|14510.9|14509.4|14509.1|14507.6|14510.9|14509.4|14508.2|14506.6|108
1655905370000|2022-06-22 13:42:50|14508.2|14506.6|14509.1|14507.6|14509.1|14507.6|14506.3|14504.8|210
1655905380000|2022-06-22 13:43:00|14508.2|14506.6|14507.2|14505.7|14509.1|14507.6|14507.2|14505.7|484
1655905390000|2022-06-22 13:43:10|14508.2|14506.7|14510.9|14509.4|14510.9|14509.4|14507.2|14505.7|115
1655905400000|2022-06-22 13:43:20|14510|14508.5|14510.9|14509.4|14510.9|14509.4|14509.1|14507.5|233
1655905410000|2022-06-22 13:43:30|14510|14508.4|14512.8|14511.3|14512.8|14511.3|14510|14508.4|133
1655905420000|2022-06-22 13:43:40|14511.9|14510.4|14512.8|14511.3|14513.7|14512.2|14510.9|14509.3|124
1655905430000|2022-06-22 13:43:50|14513.7|14511.2|14510|14508.5|14514.6|14513.1|14509.1|14507.6|256
1655905440000|2022-06-22 13:44:00|14509.1|14507.6|14509.1|14507.6|14510|14507.6|14508.2|14506.6|122
1655905450000|2022-06-22 13:44:10|14508.2|14506.7|14506.3|14504.8|14508.2|14506.7|14506.3|14504.7|176
1655905460000|2022-06-22 13:44:20|14507.2|14504.7|14508.2|14506.7|14508.2|14506.7|14506.3|14504.7|156
1655905470000|2022-06-22 13:44:30|14509.1|14507.6|14508.2|14506.7|14510|14508.5|14508.1|14506.6|130
1655905480000|2022-06-22 13:44:40|14507.2|14505.7|14504.5|14503|14507.2|14505.7|14503.6|14502.1|71
1655905490000|2022-06-22 13:44:50|14505.4|14502|14505.4|14503.9|14506.4|14504.8|14503.6|14502|319
1655905500000|2022-06-22 13:45:00|14506.3|14504.8|14505.4|14502.9|14506.3|14504.8|14504.5|14502.9|200
1655905510000|2022-06-22 13:45:10|14505.3|14503.8|14503.6|14501.1|14505.4|14503.9|14502.6|14501.1|188
1655905520000|2022-06-22 13:45:20|14504.5|14502.1|14505.4|14503.9|14505.4|14503.9|14503.6|14502|77
1655905530000|2022-06-22 13:45:30|14504.5|14503|14505.4|14503.9|14506.3|14504.8|14504.5|14502.9|163
1655905540000|2022-06-22 13:45:40|14504.5|14503|14504.5|14503|14505.4|14503.9|14504.5|14503|78
1655905550000|2022-06-22 13:45:50|14503.6|14502.1|14503.6|14501.1|14503.6|14502.1|14500.9|14499.2|80
1655905560000|2022-06-22 13:46:00|14503.5|14502.1|14501.7|14500.2|14503.6|14502.1|14500.8|14499.2|105
1655905570000|2022-06-22 13:46:10|14500.8|14499.3|14499.9|14498.4|14500.8|14499.3|14499.9|14498.3|237
1655905580000|2022-06-22 13:46:20|14500|14497.4|14498|14496.5|14500|14498.4|14498|14496.5|136
1655905590000|2022-06-22 13:46:30|14497.2|14495.7|14498|14496.5|14498.9|14497.4|14497.2|14495.7|156
1655905600000|2022-06-22 13:46:40|14497.9|14496.4|14498.9|14497.4|14498.9|14497.4|14497.1|14495.5|147
1655905610000|2022-06-22 13:46:50|14498|14496.5|14498.9|14497.4|14501.7|14499.3|14498|14496.5|93
1655905620000|2022-06-22 13:47:00|14499.9|14498.4|14502.6|14501.1|14502.6|14501.1|14499.9|14497.4|130
1655905630000|2022-06-22 13:47:10|14501.7|14500.2|14503.6|14501.1|14503.6|14502.1|14501.7|14500.2|94
1655905640000|2022-06-22 13:47:20|14502.6|14502.1|14502.6|14501.1|14503.6|14502.1|14501.7|14500.1|75
1655905650000|2022-06-22 13:47:30|14503.6|14502.1|14503.6|14502.1|14503.6|14502.1|14502.6|14501.1|124
1655905660000|2022-06-22 13:47:40|14502.6|14501.1|14503.6|14502.1|14503.6|14502.1|14502.6|14500.1|216
1655905670000|2022-06-22 13:47:50|14502.7|14501.2|14500.8|14499.3|14503.6|14502.1|14500.8|14499.3|164
1655905680000|2022-06-22 13:48:00|14501.7|14500.2|14503.6|14501.1|14503.6|14502|14501.7|14500.1|66
1655905690000|2022-06-22 13:48:10|14503.5|14501|14503.5|14501|14503.5|14502|14501.7|14500.2|253
1655905700000|2022-06-22 13:48:20|14502.6|14502|14500.8|14499.3|14502.6|14502|14500.8|14499.3|117
1655905710000|2022-06-22 13:48:30|14501.7|14500.2|14499.9|14498.4|14501.7|14500.2|14498.9|14497.4|271
1655905720000|2022-06-22 13:48:40|14500.7|14499.2|14501.7|14500.2|14502.6|14501.1|14500.7|14499.2|234
1655905730000|2022-06-22 13:48:50|14500.8|14499.3|14498|14496.5|14501.7|14500.2|14498|14496.5|256
1655905740000|2022-06-22 13:49:00|14498.9|14497.4|14501.7|14500.2|14502.6|14501.1|14498.9|14497.4|156
1655905750000|2022-06-22 13:49:10|14500.8|14499.3|14500.8|14498.3|14501.7|14500.2|14499.9|14498.3|204
1655905760000|2022-06-22 13:49:20|14499.9|14498.4|14499.9|14498.4|14500.8|14499.3|14498.9|14497.4|93
1655905770000|2022-06-22 13:49:30|14499|14497.5|14498.9|14497.4|14499.9|14498.4|14498.9|14497.4|36
1655905780000|2022-06-22 13:49:40|14499.9|14498.4|14500.8|14499.3|14500.8|14499.3|14499.9|14498.4|40
1655905790000|2022-06-22 13:49:50|14501.7|14500.2|14500.8|14499.3|14501.7|14500.2|14500.8|14499.3|330
1655905800000|2022-06-22 13:50:00|14501.7|14500.2|14499.9|14498.4|14502.5|14501|14499.9|14498.4|430
1655905810000|2022-06-22 13:50:10|14500.8|14499.3|14501.7|14500.2|14501.8|14500.2|14499.9|14498.3|103
1655905820000|2022-06-22 13:50:20|14500.8|14499.3|14500.8|14499.3|14500.8|14499.3|14499.9|14497.4|71
1655905830000|2022-06-22 13:50:30|14501.7|14499.2|14500.8|14499.3|14501.7|14500.2|14500.8|14499.2|92
1655905840000|2022-06-22 13:50:40|||||||||10
1655905850000|2022-06-22 13:50:50|14499.9|14498.4|14499.9|14498.4|14500.8|14499.3|14499.8|14498.3|48
1655905860000|2022-06-22 13:51:00|14500.8|14499.3|14500.8|14499.3|14501.7|14499.3|14500.8|14498.3|29
1655905870000|2022-06-22 13:51:10|14499.9|14498.4|14499.9|14498.4|14499.9|14498.4|14498.9|14496.5|91
1655905880000|2022-06-22 13:51:20|14498.9|14497.4|14498.9|14497.4|14499.9|14498.4|14498.9|14497.4|116
1655905890000|2022-06-22 13:51:30|||||||||273
1655905900000|2022-06-22 13:51:40|14498|14496.5|14500.8|14498.3|14500.8|14498.3|14498|14496.4|16
1655905910000|2022-06-22 13:51:50|14499.9|14498.4|14501.7|14500.2|14501.7|14500.2|14499.9|14498.4|41
1655905920000|2022-06-22 13:52:00|14502.6|14501.1|14499.9|14498.4|14503.5|14501.1|14499.9|14498.4|435
1655905930000|2022-06-22 13:52:10|14501.7|14499.2|14499.9|14498.4|14502.6|14501.1|14499.9|14498.4|97
1655905940000|2022-06-22 13:52:20|14498.9|14497.4|14500.8|14499.3|14501.8|14500.2|14498.9|14497.4|79
1655905950000|2022-06-22 13:52:30|14501.7|14500.2|14501.7|14499.2|14501.7|14500.2|14500.8|14499.2|58
1655905960000|2022-06-22 13:52:40|14501.6|14500.1|14514.6|14513.1|14514.6|14513.1|14501.6|14500.1|528
1655905970000|2022-06-22 13:52:50|14513.7|14512.1|14510.9|14509.4|14513.7|14512.2|14510.9|14509.3|404
1655905980000|2022-06-22 13:53:00|14510|14508.5|14507.2|14505.7|14511|14509.4|14507.2|14505.6|117
1655905990000|2022-06-22 13:53:10|14508.1|14506.6|14504.5|14503|14508.1|14506.6|14503.5|14502|91
1655906000000|2022-06-22 13:53:20|14503.5|14502|14502.6|14501.1|14503.5|14502|14501.7|14500.1|123
1655906010000|2022-06-22 13:53:30|14503.5|14502|14502.6|14501.1|14505.4|14503.9|14502.6|14501|70
1655906020000|2022-06-22 13:53:40|14501.7|14500.2|14503.5|14502|14503.5|14502|14500.8|14499.2|98
1655906030000|2022-06-22 13:53:50|14504.5|14501|14503.5|14501|14504.5|14501.1|14502.6|14501|23
1655906040000|2022-06-22 13:54:00|14502.6|14501.1|14500.8|14498.3|14503.5|14501.1|14500.7|14498.3|53
1655906050000|2022-06-22 13:54:10|14499.9|14499.3|14499.9|14498.4|14500.8|14499.3|14498.9|14497.4|106
1655906060000|2022-06-22 13:54:20|14498.9|14497.4|14498.9|14497.4|14499.9|14498.4|14497.1|14495.6|67
1655906070000|2022-06-22 13:54:30|14498|14496.5|14498.9|14497.4|14498.9|14497.4|14498|14496.4|181
1655906080000|2022-06-22 13:54:40|14499|14496.4|14498.9|14497.4|14499.9|14498.4|14498.9|14496.4|381
1655906090000|2022-06-22 13:54:50|14498.1|14496.6|14498.9|14496.4|14498.9|14497.4|14497.9|14495.5|36
1655906100000|2022-06-22 13:55:00|14498.1|14497.4|14498|14496.5|14498.9|14497.4|14497.1|14495.5|1071
1655906110000|2022-06-22 13:55:10|14498.9|14497.4|14499.9|14498.4|14500.8|14499.3|14498.9|14496.4|120
1655906120000|2022-06-22 13:55:20|14500.8|14498.3|14499.9|14498.4|14500.8|14499.3|14499.9|14497.4|141
1655906130000|2022-06-22 13:55:30|14498.9|14497.4|14499.9|14498.4|14499.9|14498.4|14498.9|14497.4|76
1655906140000|2022-06-22 13:55:40|14500.8|14499.3|14500.8|14499.3|14501.7|14500.2|14499.9|14498.3|429
1655906150000|2022-06-22 13:55:50|14499.9|14498.4|14500.8|14499.3|14501.6|14499.3|14499.9|14497.9|160
1655906160000|2022-06-22 13:56:00|14501.6|14500.1|14500.8|14499.3|14501.7|14500.2|14500.7|14498.3|87
1655906170000|2022-06-22 13:56:10|14501.7|14499.2|14500.8|14499.3|14501.8|14500.2|14500.8|14499.2|157
1655906180000|2022-06-22 13:56:20|14501.7|14499.2|14501.7|14500.2|14501.8|14500.2|14500.8|14499.2|51
1655906190000|2022-06-22 13:56:30|14500.9|14499.4|14500.8|14499.3|14500.9|14499.4|14499.9|14498.3|100
1655906200000|2022-06-22 13:56:40|14499.9|14498.4|14498.9|14497.4|14500.8|14499.3|14498|14496.4|101
1655906210000|2022-06-22 13:56:50|14498|14496.5|14497.1|14495.6|14498|14496.5|14497.1|14495.6|33
1655906220000|2022-06-22 13:57:00|14497.9|14496.4|14496.2|14494.7|14498|14496.5|14496.2|14494.6|101
1655906230000|2022-06-22 13:57:10|14497.1|14495.6|14495.2|14493.7|14497.1|14495.6|14494.3|14492.7|171
1655906240000|2022-06-22 13:57:20|14494.3|14492.8|14495.2|14492.7|14495.3|14493.7|14492.5|14490.9|105
1655906250000|2022-06-22 13:57:30|14494.3|14493.7|14493.4|14491.9|14495.3|14493.7|14493.4|14491.8|56
1655906260000|2022-06-22 13:57:40|14492.5|14491|14492.5|14491|14492.5|14491|14492.5|14491|47
1655906270000|2022-06-22 13:57:50|14491.6|14490|14491.6|14490.1|14492.5|14491|14491.6|14490|85
1655906280000|2022-06-22 13:58:00|14492.5|14490|14491.6|14490.1|14493.4|14491.9|14491.6|14490|98
1655906290000|2022-06-22 13:58:10|14492.5|14490|14492.5|14491|14493.5|14491.8|14491.6|14490|36
1655906300000|2022-06-22 13:58:20|14491.6|14490.1|14493.4|14491.9|14494.3|14491.9|14491.6|14490.1|196
1655906310000|2022-06-22 13:58:30|14494.3|14492.8|14496.2|14494.7|14496.2|14494.7|14494.3|14492.7|107
1655906320000|2022-06-22 13:58:40|14497.1|14494.6|14496.2|14494.7|14497.1|14495.6|14495.2|14493.7|116
1655906330000|2022-06-22 13:58:50|14495.2|14493.7|14497.1|14495.6|14497.1|14495.6|14494.4|14492.7|255
1655906340000|2022-06-22 13:59:00|14498|14495.5|14499.8|14498.3|14500.8|14498.3|14497.9|14495.5|90
1655906350000|2022-06-22 13:59:10|14500.8|14499.2|14503.5|14501|14503.5|14502|14500.7|14499.2|14
1655906360000|2022-06-22 13:59:20|14503.4|14501.9|14504.4|14501.9|14505.3|14502.9|14502.6|14501|209
1655906370000|2022-06-22 13:59:30|14503.5|14502|14505.4|14503.9|14506.3|14504.8|14503.5|14502|353
1655906380000|2022-06-22 13:59:40|14504.4|14502.9|14504.4|14502.9|14505.4|14502.9|14503.5|14502|58
1655906390000|2022-06-22 13:59:50|14503.5|14501.9|14502.6|14501.1|14503.5|14502|14502.6|14501.1|74
1655906400000|2022-06-22 14:00:00|14503.6|14502|14507.2|14504.7|14507.2|14504.8|14503.5|14502|299
1655906410000|2022-06-22 14:00:10|14506.3|14504.8|14504.4|14502.9|14507.2|14505.7|14504.4|14502.9|148
1655906420000|2022-06-22 14:00:20|14505.4|14501.9|14504.4|14502.9|14505.4|14503.9|14503.5|14501.9|168
1655906430000|2022-06-22 14:00:30|14505.3|14501.9|14506.7|14505.2|14507.7|14505.2|14504.4|14501.9|249
1655906440000|2022-06-22 14:00:40|14507.5|14506|14508.5|14507|14508.5|14507|14506.7|14505.1|108
1655906450000|2022-06-22 14:00:50|14509.4|14507.9|14509.4|14506.9|14509.5|14507.9|14507.6|14506|430
1655906460000|2022-06-22 14:01:00|14508.5|14507|14509.4|14507.9|14510.4|14508.9|14508.5|14506.9|56
1655906470000|2022-06-22 14:01:10|14510.4|14508.9|14511.3|14508.8|14511.3|14509.8|14510.4|14508.8|173
1655906480000|2022-06-22 14:01:20|14512.2|14509.8|14514|14512.5|14515|14513.5|14512.1|14508.8|146
1655906490000|2022-06-22 14:01:30|14515|14511.7|14515.9|14513.4|14516.8|14514.4|14513.1|14511.6|213
1655906500000|2022-06-22 14:01:40|14516.8|14514.4|14517.7|14515.2|14519.6|14517.1|14515.9|14514.3|303
1655906510000|2022-06-22 14:01:50|14516.8|14515.3|14515.9|14514.4|14517.8|14516.2|14514|14512.5|97
1655906520000|2022-06-22 14:02:00|14516.7|14515.2|14515.9|14514.4|14516.8|14515.2|14515.8|14514.3|178
1655906530000|2022-06-22 14:02:10|14516.8|14514.3|14516.8|14515.3|14518.6|14517.1|14515.9|14514.3|109
1655906540000|2022-06-22 14:02:20|14517.7|14516.2|14517.7|14515.2|14517.7|14516.2|14515.9|14514.4|127
1655906550000|2022-06-22 14:02:30|14516.8|14515.3|14515|14513.5|14516.8|14515.3|14515|14513.4|75
1655906560000|2022-06-22 14:02:40|14514|14512.5|14516.8|14514.3|14516.8|14515.3|14514|14512.5|93
1655906570000|2022-06-22 14:02:50|14515.9|14514.4|14515.9|14514.4|14516.8|14515.3|14515.9|14514.3|53
1655906580000|2022-06-22 14:03:00|14516.8|14514.3|14513.1|14511.6|14516.8|14514.4|14513.1|14511.5|160
1655906590000|2022-06-22 14:03:10|14514|14512.5|14513.1|14511.6|14514|14512.5|14512.2|14510.6|289
1655906600000|2022-06-22 14:03:20|14514|14512.5|14514|14512.5|14514.1|14512.5|14513.1|14511.5|194
1655906610000|2022-06-22 14:03:30|14515|14513.5|14515|14512.5|14515|14513.5|14514|14512.5|134
1655906620000|2022-06-22 14:03:40|14514|14513.5|14515|14512.5|14515|14513.5|14514|14512.5|56
1655906630000|2022-06-22 14:03:50|14515.9|14513.5|14516.8|14515.3|14518.6|14517.1|14515.9|14513.5|138
1655906640000|2022-06-22 14:04:00|14517.6|14516.1|14521.4|14519.9|14521.5|14519.9|14517.6|14516.1|333
1655906650000|2022-06-22 14:04:10|14520.6|14519.1|14524.2|14522.7|14524.2|14522.7|14520.5|14519|349
1655906660000|2022-06-22 14:04:20|14525.1|14523.6|14527.8|14526.3|14527.8|14526.3|14524.2|14522.6|230
1655906670000|2022-06-22 14:04:30|14526.9|14525.4|14524.2|14522.7|14527.8|14526.3|14524.2|14522.7|343
1655906680000|2022-06-22 14:04:40|14525.1|14523.6|14525.1|14523.6|14525.1|14523.6|14524.2|14522.6|93
1655906690000|2022-06-22 14:04:50|14526|14524.5|14526.9|14525.4|14526.9|14525.4|14526|14523.5|139
1655906700000|2022-06-22 14:05:00|14527|14524.5|14521.4|14519.9|14527|14525.4|14521.4|14519.8|289
1655906710000|2022-06-22 14:05:10|14520.5|14519|14521.4|14518.9|14523.3|14520.8|14519.6|14518|426
1655906720000|2022-06-22 14:05:20|14521.3|14519.8|14524.2|14522.7|14524.2|14522.7|14521.3|14519.8|127
1655906730000|2022-06-22 14:05:30|14525.1|14523.6|14524.2|14522.7|14526|14524.5|14523.2|14521.7|136
1655906740000|2022-06-22 14:05:40|14523.2|14521.7|14520.5|14519|14523.3|14521.7|14520.5|14519|419
1655906750000|2022-06-22 14:05:50|14520.6|14518|14518.6|14517.1|14521.4|14519.8|14518.6|14517.1|203
1655906760000|2022-06-22 14:06:00|14519.6|14518.1|14518.6|14517.1|14520.5|14519|14518.6|14517.1|263
1655906770000|2022-06-22 14:06:10|14517.8|14516.3|14516.8|14515.3|14518.6|14517.1|14515.9|14514.4|399
1655906780000|2022-06-22 14:06:20|14516.7|14515.2|14516.8|14515.3|14516.8|14515.3|14514|14512.5|308
1655906790000|2022-06-22 14:06:30|14515.9|14514.4|14512.2|14510.7|14516.7|14515.2|14511.3|14509.8|331
1655906800000|2022-06-22 14:06:40|14513.1|14511.6|14511.3|14509.8|14514|14512.5|14510.3|14507.9|1278
1655906810000|2022-06-22 14:06:50|14510.4|14508.8|14510.4|14508.9|14511.3|14509.8|14509.4|14507.9|137
1655906820000|2022-06-22 14:07:00|14511.3|14509.8|14510.4|14508.9|14511.3|14509.8|14509.4|14507.9|189
1655906830000|2022-06-22 14:07:10|14511.3|14508.8|14509.4|14507.9|14511.4|14509.8|14509.4|14507.9|237
1655906840000|2022-06-22 14:07:20|14508.5|14507|14511.3|14508.8|14511.3|14509.8|14508.5|14507|165
1655906850000|2022-06-22 14:07:30|14510.4|14509.8|14509.4|14507.9|14510.4|14509.8|14508.4|14506|78
1655906860000|2022-06-22 14:07:40|14510.4|14507|14506.7|14504.2|14510.4|14507|14506.7|14504.2|154
1655906870000|2022-06-22 14:07:50|14505.7|14505.2|14503.9|14502.4|14506.7|14505.2|14503.9|14502.3|547
1655906880000|2022-06-22 14:08:00|14504.8|14503.3|14505.7|14504.2|14505.7|14504.2|14503.9|14502.3|90
1655906890000|2022-06-22 14:08:10|14506.7|14505.2|14507.6|14505.1|14508.5|14507|14506.7|14505.1|200
1655906900000|2022-06-22 14:08:20|14506.7|14505.2|14505.7|14504.2|14507.6|14506.1|14504.8|14503.2|150
1655906910000|2022-06-22 14:08:30|14504.8|14503.2|14503.9|14502.4|14505.7|14504.2|14503.9|14502.4|185
1655906920000|2022-06-22 14:08:40|14504.8|14503.3|14505.7|14504.2|14506.7|14505.2|14503.9|14502.4|346
1655906930000|2022-06-22 14:08:50|14504.8|14503.3|14504.8|14503.3|14504.8|14503.3|14504.8|14503.3|5
1655906940000|2022-06-22 14:09:00|14503.9|14502.4|14503.9|14502.4|14503.9|14502.4|14503|14501.4|81
1655906950000|2022-06-22 14:09:10|14504.7|14503.2|14504.8|14503.3|14505.8|14504.2|14503|14501.4|131
1655906960000|2022-06-22 14:09:20|14505.7|14504.2|14505.7|14504.2|14505.7|14504.2|14504.8|14503.2|42
1655906970000|2022-06-22 14:09:30|14504.8|14503.3|14504.8|14503.3|14504.8|14503.3|14503.9|14502.3|85
1655906980000|2022-06-22 14:09:40|14503.9|14502.4|14504.8|14503.3|14505.8|14504.2|14503.9|14502.3|285
1655906990000|2022-06-22 14:09:50|14505.7|14504.2|14504.8|14503.3|14507.6|14506.1|14504.8|14503.3|230
1655907000000|2022-06-22 14:10:00|14503.9|14502.4|14505.7|14504.2|14505.7|14504.2|14503.9|14502.3|882
1655907010000|2022-06-22 14:10:10|14504.8|14503.2|14506.7|14505.2|14506.7|14505.2|14504.8|14503.2|249
1655907020000|2022-06-22 14:10:20|14507.6|14505.1|14508.5|14507|14508.5|14507|14506.7|14505.1|129
1655907030000|2022-06-22 14:10:30|14507.6|14506.1|14505.7|14504.2|14507.6|14506.1|14505.7|14503.2|141
1655907040000|2022-06-22 14:10:40|14506.7|14505.2|14505.7|14504.2|14506.7|14505.2|14505.7|14504.2|69
1655907050000|2022-06-22 14:10:50|14504.8|14503.3|14504.8|14503.3|14505.7|14504.2|14504.8|14503.2|26
1655907060000|2022-06-22 14:11:00|14505.7|14504.2|14504.8|14503.3|14506.7|14504.2|14504.8|14503.3|99
1655907070000|2022-06-22 14:11:10|14505.7|14503.2|14504.8|14503.3|14505.7|14504.2|14504.8|14503.2|139
1655907080000|2022-06-22 14:11:20|14505.7|14504.2|14507.6|14506.1|14508.5|14507|14505.7|14504.2|172
1655907090000|2022-06-22 14:11:30|14506.7|14505.1|14504.8|14503.3|14506.7|14505.2|14504.8|14503.2|76
1655907100000|2022-06-22 14:11:40|14505.7|14504.2|14505.7|14503.2|14505.7|14504.2|14504.8|14503.2|88
1655907110000|2022-06-22 14:11:50|14504.8|14503.3|14504.8|14502.3|14504.8|14503.3|14503.8|14502.3|120
1655907120000|2022-06-22 14:12:00|14503.9|14502.4|14503.9|14501.4|14503.9|14502.4|14503|14501.4|46
1655907130000|2022-06-22 14:12:10|14504.8|14502.4|14501.1|14499.6|14504.8|14503.3|14501.1|14499.6|104
1655907140000|2022-06-22 14:12:20|14502.1|14500.6|14501.1|14499.6|14502.1|14500.6|14501.1|14499.6|48
1655907150000|2022-06-22 14:12:30|14502|14500.5|14502.1|14500.6|14502.1|14500.6|14500.2|14498.7|117
1655907160000|2022-06-22 14:12:40|14501.1|14499.6|14501.1|14499.6|14502.1|14500.6|14501.1|14499.6|202
1655907170000|2022-06-22 14:12:50|14500.2|14498.7|14503|14501.5|14503|14501.5|14500.2|14498.6|59
1655907180000|2022-06-22 14:13:00|14503.9|14502.4|14502.1|14500.6|14503.9|14502.4|14502.1|14500.6|55
1655907190000|2022-06-22 14:13:10|14501.1|14499.6|14501.1|14499.6|14503|14501.5|14501.1|14499.6|130
1655907200000|2022-06-22 14:13:20|14502.1|14500.6|14503|14501.5|14503|14501.5|14501.1|14499.6|87
1655907210000|2022-06-22 14:13:30|14502.1|14500.6|14503|14500.5|14503|14501.5|14502.1|14500.5|64
1655907220000|2022-06-22 14:13:40|14502.1|14500.6|14503|14501.5|14504.8|14503.3|14501.1|14499.6|104
1655907230000|2022-06-22 14:13:50|14503.9|14501.4|14503|14501.5|14503.9|14502.4|14503|14501.4|31
1655907240000|2022-06-22 14:14:00|14503.9|14501.4|14503.9|14502.4|14503.9|14502.4|14503|14501.4|39
1655907250000|2022-06-22 14:14:10|14504|14502.5|14503|14501.5|14504|14502.5|14503|14501.4|190
1655907260000|2022-06-22 14:14:20|14501.1|14499.6|14501.1|14499.6|14502.1|14500.6|14501.1|14499.6|321
1655907270000|2022-06-22 14:14:30|14502.1|14500.6|14499.3|14497.8|14502.1|14500.6|14499.3|14497.8|156
1655907280000|2022-06-22 14:14:40|14499.4|14497.9|14495.6|14494.1|14500.2|14498.7|14495.5|14493.1|723
1655907290000|2022-06-22 14:14:50|14496.5|14494|14495.6|14493.1|14496.5|14495|14494.7|14493.1|73
1655907300000|2022-06-22 14:15:00|14494.7|14494.1|14494.7|14493.2|14495.6|14494.1|14494.7|14493.1|42
1655907310000|2022-06-22 14:15:10|14495.6|14494.1|14494.7|14493.2|14495.6|14494.1|14493.8|14492.2|30
1655907320000|2022-06-22 14:15:20|14495.6|14494.1|14494.7|14493.2|14495.6|14494.1|14493.8|14492.2|99
1655907330000|2022-06-22 14:15:30|14495.6|14493.1|14498.4|14496.9|14499.2|14497.7|14495.6|14493.1|697
1655907340000|2022-06-22 14:15:40|14499.3|14497.8|14498.4|14496.9|14499.4|14497.9|14498.4|14496.8|103
1655907350000|2022-06-22 14:15:50|14499.2|14497.7|14498.4|14496.9|14499.2|14497.7|14497.4|14495.9|51
1655907360000|2022-06-22 14:16:00|14497.4|14495.9|14496.5|14495|14498.4|14496.9|14496.5|14494.9|55
1655907370000|2022-06-22 14:16:10|14495.7|14494.2|14496.5|14495|14496.6|14495|14495.6|14494|43
1655907380000|2022-06-22 14:16:20|14496.6|14494.1|14495.6|14494.1|14496.6|14495|14494.7|14493.1|67
1655907390000|2022-06-22 14:16:30|14494.7|14493.2|14495.6|14494.1|14495.7|14494.1|14494.7|14493.1|426
1655907400000|2022-06-22 14:16:40|14494.7|14493.2|14497.4|14494.9|14497.4|14495.9|14493.8|14492.3|81
1655907410000|2022-06-22 14:16:50|14496.5|14495|14495.6|14494.1|14497.5|14495.9|14495.6|14494|188
1655907420000|2022-06-22 14:17:00|14494.7|14493.2|14494.7|14492.2|14494.7|14493.2|14493.8|14492.2|113
1655907430000|2022-06-22 14:17:10|14495.6|14493.2|14494.7|14492.2|14495.6|14494.1|14494.7|14492.2|44
1655907440000|2022-06-22 14:17:20|14493.8|14493.2|14493.8|14492.3|14493.8|14493.2|14492.8|14491.3|17
1655907450000|2022-06-22 14:17:30|14492.8|14491.3|14494.7|14492.2|14494.7|14493.2|14492.8|14491.3|49
1655907460000|2022-06-22 14:17:40|14493.8|14492.3|14492.8|14491.3|14493.8|14492.3|14491.9|14490.3|318
1655907470000|2022-06-22 14:17:50|14491.9|14490.4|14492.8|14491.3|14492.8|14491.3|14491|14489.4|230
1655907480000|2022-06-22 14:18:00|14491.9|14490.4|14492.8|14491.3|14492.9|14491.3|14491.9|14489.4|376
1655907490000|2022-06-22 14:18:10|14491.9|14490.4|14490.1|14488.6|14492.8|14490.4|14490.1|14488.6|107
1655907500000|2022-06-22 14:18:20|14491|14489.5|14490.1|14488.6|14491|14489.5|14490.1|14488.5|47
1655907510000|2022-06-22 14:18:30|14490.2|14487.7|14489.2|14487.7|14490.2|14488.6|14488.2|14486.7|49
1655907520000|2022-06-22 14:18:40|14488.3|14486.8|14488.2|14486.7|14488.3|14486.8|14486.4|14484.9|204
1655907530000|2022-06-22 14:18:50|14487.3|14485.8|14486.4|14484.9|14487.3|14485.8|14485.5|14484|91
1655907540000|2022-06-22 14:19:00|14487.2|14485.7|14489.2|14487.7|14489.2|14487.7|14487.2|14484.8|88
1655907550000|2022-06-22 14:19:10|14488.2|14486.7|14485.5|14484|14488.3|14486.7|14484.6|14483.1|295
1655907560000|2022-06-22 14:19:20|14484.6|14483.1|14485.5|14483|14485.6|14484|14484.5|14482.1|132
1655907570000|2022-06-22 14:19:30|14484.6|14484|14484.6|14483.1|14485.5|14484|14483.6|14482.1|106
1655907580000|2022-06-22 14:19:40|14485.4|14483.9|14485.5|14484|14485.5|14484|14484.6|14483|41
1655907590000|2022-06-22 14:19:50|14484.6|14483|14483.6|14482.1|14485.5|14484|14483.6|14482.1|234
1655907600000|2022-06-22 14:20:00|14484.6|14483.1|14483.6|14482.1|14484.6|14483.1|14482.7|14481.1|253
1655907610000|2022-06-22 14:20:10|14484.6|14483.1|14486.4|14484.9|14487.3|14485.8|14484.6|14483|328
1655907620000|2022-06-22 14:20:20|14487.3|14484.8|14486.4|14484.9|14487.3|14484.9|14486.3|14483.9|46
1655907630000|2022-06-22 14:20:30|14485.6|14484.1|14487.3|14485.8|14487.3|14485.8|14485.5|14483.9|43
1655907640000|2022-06-22 14:20:40|14486.4|14484.9|14491|14489.5|14491.9|14490.4|14486.4|14484.8|238
1655907650000|2022-06-22 14:20:50|14491.9|14490.4|14496.5|14495|14496.6|14495|14491|14489.5|86
1655907660000|2022-06-22 14:21:00|14497.4|14494|14497.4|14495.9|14500.2|14498.7|14497.4|14494|228
1655907670000|2022-06-22 14:21:10|14498.4|14495|14496.5|14495|14498.4|14495.9|14495.6|14494.1|156
1655907680000|2022-06-22 14:21:20|14496.4|14494.9|14493.8|14492.3|14496.4|14494.9|14493.8|14492.3|56
1655907690000|2022-06-22 14:21:30|14494.7|14493.2|14493.8|14492.3|14494.7|14493.2|14492.8|14491.3|213
1655907700000|2022-06-22 14:21:40|14494.7|14493.2|14493.8|14492.3|14494.7|14493.2|14493.8|14492.3|48
1655907710000|2022-06-22 14:21:50|14492.8|14491.3|14491|14489.5|14493.8|14492.3|14491|14489.5|76
1655907720000|2022-06-22 14:22:00|14490.1|14487.6|14490.1|14488.6|14490.1|14488.6|14488.2|14486.7|54
1655907730000|2022-06-22 14:22:10|14491|14488.5|14488.2|14486.7|14491|14489.5|14488.2|14486.7|212
1655907740000|2022-06-22 14:22:20|14487.3|14485.8|14488.2|14485.7|14489.2|14487.7|14487.3|14485.7|278
1655907750000|2022-06-22 14:22:30|14489.2|14486.7|14488.2|14486.7|14490.1|14488.6|14487.3|14485.7|428
1655907760000|2022-06-22 14:22:40|14489.2|14487.7|14491|14489.5|14491|14489.5|14489.2|14487.6|172
1655907770000|2022-06-22 14:22:50|14490.2|14488.7|14489.2|14487.7|14490.2|14488.7|14487.3|14485.8|229
1655907780000|2022-06-22 14:23:00|14488.2|14486.7|14489.2|14487.7|14490.1|14488.6|14488.2|14486.7|48
1655907790000|2022-06-22 14:23:10|14490.1|14487.6|14490.1|14488.6|14491.1|14489.5|14490|14487.6|113
1655907800000|2022-06-22 14:23:20|14491|14489.5|14490.1|14488.6|14491|14489.5|14490.1|14488.6|95
1655907810000|2022-06-22 14:23:30|14491|14489.5|14491|14489.5|14491|14489.5|14491|14489.5|110
1655907820000|2022-06-22 14:23:40|14491.8|14490.3|14493.8|14492.3|14493.8|14492.3|14490.1|14488.6|422
1655907830000|2022-06-22 14:23:50|14494.7|14492.2|14493.8|14492.3|14494.7|14493.2|14492.8|14491.3|46
1655907840000|2022-06-22 14:24:00|14492.8|14491.3|14492.8|14491.3|14492.9|14491.3|14491.9|14490.3|263
1655907850000|2022-06-22 14:24:10|14493.8||14492.8||14493.8||14492.8||4078
1655907860000|2022-06-22 14:24:20|14493.8|14492.2|14493.8|14492.3|14493.8|14492.3|14492.8|14491.3|163
1655907870000|2022-06-22 14:24:30|14494.7|14493.2|14496.5|14495|14496.5|14495|14494.7|14493.2|106
1655907880000|2022-06-22 14:24:40|14495.6|14494.1|14496.5|14494|14496.5|14495|14494.7|14493.1|343
1655907890000|2022-06-22 14:24:50|14495.7|14495|14495.6|14494.1|14495.7|14495|14495.6|14494|19
1655907900000|2022-06-22 14:25:00|14496.5|14495|14496.5|14495|14496.5|14495|14495.6|14494|69
1655907910000|2022-06-22 14:25:10|14495.6|14494.1|14496.5|14495|14497.4|14495|14495.6|14494|59
1655907920000|2022-06-22 14:25:20|14495.6|14494.1|14495.6|14494.1|14495.6|14494.1|14495.6|14494.1|65
1655907930000|2022-06-22 14:25:30|14494.7|14493.2|14492.8|14491.3|14494.7|14493.2|14492.8|14491.3|309
1655907940000|2022-06-22 14:25:40|14492.9|14491.4|14493.7|14492.2|14493.7|14492.2|14492.8|14491.2|103
1655907950000|2022-06-22 14:25:50|14492.9|14491.4|14493.7|14492.2|14494.7|14493.1|14492.8|14491.2|121
1655907960000|2022-06-22 14:26:00|14491|14489.5|14491|14489.5|14491.9|14490.4|14491|14489.5|225
1655907970000|2022-06-22 14:26:10|14490.9|14489.4|14492.8|14491.3|14492.8|14491.3|14490.1|14488.5|96
1655907980000|2022-06-22 14:26:20|14492.7|14490.3|14492.8|14491.3|14492.8|14491.3|14492.7|14490.3|58
1655907990000|2022-06-22 14:26:30|14491.9|14490.3|14491.9|14490.4|14492.8|14490.4|14491|14489.4|27
1655908000000|2022-06-22 14:26:40|14492.7|14491.2|14492.8|14491.3|14492.8|14491.3|14492.7|14491.2|201
1655908010000|2022-06-22 14:26:50|14493.7|14492.2|14491.9|14490.4|14493.7|14492.2|14491.9|14490.4|99
1655908020000|2022-06-22 14:27:00|14491|14489.5|14490.1|14488.6|14491.9|14489.5|14490.1|14488.5|63
1655908030000|2022-06-22 14:27:10|14491|14489.5|14490.1|14488.6|14491|14489.5|14490.1|14488.6|86
1655908040000|2022-06-22 14:27:20|14491|14489.5|14491|14489.5|14491.9|14489.5|14490.1|14488.6|157
1655908050000|2022-06-22 14:27:30|14490.9|14488.5|14489.1|14487.6|14491|14489.5|14489.1|14487.6|92
1655908060000|2022-06-22 14:27:40|14490|14488.5|14490.1|14487.6|14490.1|14488.6|14489.1|14487.6|38
1655908070000|2022-06-22 14:27:50|14489.1|14488.6|14489.1|14487.6|14490.1|14488.6|14489.1|14487.6|73
1655908080000|2022-06-22 14:28:00|14488.2|14486.7|14490.1|14488.6|14490.1|14488.6|14488.2|14486.7|120
1655908090000|2022-06-22 14:28:10|14491.1|14489.5|14492.8|14491.3|14492.8|14491.3|14490.1|14488.5|221
1655908100000|2022-06-22 14:28:20|14491.9|14490.4|14491.9|14490.4|14493.7|14492.2|14491.9|14490.3|181
1655908110000|2022-06-22 14:28:30|14492|14489.5|14489.1|14487.6|14492|14489.5|14489.1|14487.6|115
1655908120000|2022-06-22 14:28:40|14488.3|14486.8|14486.4|14483.9|14489.1|14487.6|14485.5|14483.9|481
1655908130000|2022-06-22 14:28:50|14486.3|14484.8|14487.3|14485.8|14487.3|14485.8|14484.5|14483|217
1655908140000|2022-06-22 14:29:00|14487.4|14484.9|14488.2|14486.7|14488.2|14486.7|14487.3|14484.9|72
1655908150000|2022-06-22 14:29:10|||||||||7
1655908160000|2022-06-22 14:29:20|14487.3|14485.8|14488.2|14486.7|14488.2|14486.7|14487.3|14485.8|67
1655908170000|2022-06-22 14:29:30|14489.1|14487.6|14485.5|14484|14489.1|14487.6|14485.5|14483.9|252
1655908180000|2022-06-22 14:29:40|14486.3|14484.8|14485.5|14484|14486.4|14484.9|14484.5|14483|34
1655908190000|2022-06-22 14:29:50|14486.4|14483.9|14485.5|14484|14486.4|14484.9|14485.5|14483.9|45
1655908200000|2022-06-22 14:30:00|14486.4|14483.9|14487.3|14485.8|14488.2|14486.7|14486.3|14483.9|115
1655908210000|2022-06-22 14:30:10|14488.2|14486.7|14490.1|14488.6|14490.1|14488.6|14487.3|14485.8|119
1655908220000|2022-06-22 14:30:20|14491|14489.5|14490.1|14488.6|14491|14489.5|14490.1|14488.5|63
1655908230000|2022-06-22 14:30:30|14491|14489.5|14491.9|14490.4|14491.9|14490.4|14491|14489.4|47
1655908240000|2022-06-22 14:30:40|14491|14489.5|14491.9|14490.4|14491.9|14490.4|14491|14488.5|98
1655908250000|2022-06-22 14:30:50|14491|14489.5|14490.1|14488.6|14491|14489.5|14490.1|14488.6|57
1655908260000|2022-06-22 14:31:00|14489.1|14487.6|14489.1|14487.6|14489.1|14487.6|14489.1|14487.6|88
1655908270000|2022-06-22 14:31:10|14490|14488.5|14490.1|14487.6|14491|14489.5|14489.1|14487.6|135
1655908280000|2022-06-22 14:31:20|14489.1|14488.6|14490.1|14487.6|14490.1|14488.6|14489.1|14487.6|142
1655908290000|2022-06-22 14:31:30|14489.1|14488.6|14491|14489.5|14491.9|14490.4|14489.1|14487.6|209
1655908300000|2022-06-22 14:31:40|14490.9|14489.4|14491.9|14490.4|14491.9|14490.4|14490.9|14489.4|143
1655908310000|2022-06-22 14:31:50|14491|14489.5|14488.2|14486.7|14491|14489.5|14488.2|14486.7|289
1655908320000|2022-06-22 14:32:00|14489.1|14487.6|14487.3|14485.8|14490.1|14488.6|14487.3|14485.8|200
1655908330000|2022-06-22 14:32:10|14486.4|14484.8|14487.3|14485.8|14488.2|14486.7|14486.4|14484.8|126
1655908340000|2022-06-22 14:32:20|14488.2|14486.7|14489.1|14487.6|14490.1|14488.6|14488.2|14486.7|60
1655908350000|2022-06-22 14:32:30|14490.1|14488.6|14491|14489.5|14491|14489.5|14489.1|14487.6|112
1655908360000|2022-06-22 14:32:40|14491.9|14490.4|14491|14489.5|14491.9|14490.4|14490.1|14488.5|179
1655908370000|2022-06-22 14:32:50|14491.9|14490.4|14491.9|14490.4|14493.7|14492.2|14491.9|14490.4|81
1655908380000|2022-06-22 14:33:00|14491|14489.4|14491.9|14490.4|14492.8|14491.3|14491|14489.4|213
1655908390000|2022-06-22 14:33:10|14492|14490.5|14492.8|14491.3|14492.8|14491.3|14492|14490.5|10
1655908400000|2022-06-22 14:33:20|14492|14490.5|14491.9|14490.4|14492.8|14491.3|14491.9|14490.4|183
1655908410000|2022-06-22 14:33:30|14492.7|14491.2|14491.9|14490.4|14492.8|14491.3|14491.9|14490.4|207
1655908420000|2022-06-22 14:33:40|14491|14489.5|14491.9|14490.4|14492|14490.4|14490.1|14488.6|63
1655908430000|2022-06-22 14:33:50|14491|14489.5|14490.1|14488.6|14491|14489.5|14490.1|14488.5|77
1655908440000|2022-06-22 14:34:00|14489.1|14487.6|14489.1|14487.6|14490.1|14488.6|14489.1|14487.6|78
1655908450000|2022-06-22 14:34:10|14490.1|14488.6|14491|14489.5|14491.9|14490.4|14490.1|14488.6|72
1655908460000|2022-06-22 14:34:20|14491.9|14489.4|14491|14489.5|14491.9|14490.4|14490.1|14488.5|72
1655908470000|2022-06-22 14:34:30|14491.9|14489.4|14491|14489.5|14492|14490.4|14491|14489.4|66
1655908480000|2022-06-22 14:34:40|14491.9|14489.4|14490|14488.5|14492|14490.4|14489.2|14487.7|555
1655908490000|2022-06-22 14:34:50|14489.1|14487.6|14489.1|14487.6|14489.1|14487.6|14489.1|14487.6|25
1655908500000|2022-06-22 14:35:00|14488.2|14486.7|14485.4|14483.9|14488.2|14486.7|14484.5|14482.9|294
1655908510000|2022-06-22 14:35:10|14486.4|14484.9|14485.4|14483.9|14486.4|14484.9|14485.4|14483.9|65
1655908520000|2022-06-22 14:35:20|14484.5|14482.9|14483.6|14481.1|14484.5|14483|14482.7|14481.1|156
1655908530000|2022-06-22 14:35:30|14482.7|14481.2|14479.9|14478.4|14482.7|14481.2|14479.9|14478.3|177
1655908540000|2022-06-22 14:35:40|14480.8|14479.3|14479.9|14478.4|14480.8|14479.3|14479.8|14477.4|516
1655908550000|2022-06-22 14:35:50|14480.8|14479.3|14480.8|14479.3|14481.8|14480.3|14480.8|14479.3|154
1655908560000|2022-06-22 14:36:00|14481.8|14480.3|14481.8|14480.3|14481.8|14480.3|14481.8|14480.3|14
1655908570000|2022-06-22 14:36:10|14480.8|14479.3|14482.7|14481.2|14482.7|14481.2|14480.8|14479.3|98
1655908580000|2022-06-22 14:36:20|14481.8|14480.3|14483.6|14482.1|14483.6|14482.1|14480.8|14479.3|220
1655908590000|2022-06-22 14:36:30|14483.7|14482.2|14480.8|14479.3|14483.7|14482.2|14480.8|14479.3|103
1655908600000|2022-06-22 14:36:40|14481.8|14480.2|14482.7|14481.2|14482.7|14481.2|14480.8|14479.3|48
1655908610000|2022-06-22 14:36:50|14483.6|14482.1|14481.8|14480.3|14483.6|14482.1|14481.8|14480.3|215
1655908620000|2022-06-22 14:37:00|14480.8|14479.3|14479.9|14478.4|14480.8|14479.3|14479|14477.4|407
1655908630000|2022-06-22 14:37:10|14480.8|14478.3|14479|14477.5|14480.9|14478.4|14479|14477.4|113
1655908640000|2022-06-22 14:37:20|14479.9|14478.4|14476.2|14474.7|14479.9|14478.4|14476.2|14474.7|191
1655908650000|2022-06-22 14:37:30|14477.2|14475.7|14477.2|14474.7|14477.2|14475.7|14475.2|14473.7|156
1655908660000|2022-06-22 14:37:40|14477.1|14475.6|14478.1|14476.6|14478.1|14476.6|14476.2|14474.7|220
1655908670000|2022-06-22 14:37:50|14477.2|14475.7|14476.2|14474.7|14477.2|14475.7|14476.2|14474.7|126
1655908680000|2022-06-22 14:38:00|14477.2|14475.7|14477.2|14475.7|14478.1|14476.6|14476.2|14474.7|150
1655908690000|2022-06-22 14:38:10|14478.1|14476.6|14477.2|14475.7|14478.2|14476.6|14477.2|14475.6|134
1655908700000|2022-06-22 14:38:20|14476.2|14474.7|14472.2|14470.7|14476.2|14474.7|14472.2|14470.7|653
1655908710000|2022-06-22 14:38:30|14471.4|14469.9|14472.2|14470.7|14472.2|14470.7|14471.2|14469.7|210
1655908720000|2022-06-22 14:38:40|14471.2|14469.7|14471.2|14469.7|14471.2|14469.7|14470.2|14468.7|161
1655908730000|2022-06-22 14:38:50|14470.2|14468.7|14468.2|14466.7|14470.2|14468.7|14468.2|14466.7|113
1655908740000|2022-06-22 14:39:00|14469.2|14467.7|14468.2|14466.7|14469.3|14467.7|14467.2|14465.7|370
1655908750000|2022-06-22 14:39:10|14469.2|14467.7|14470.2|14468.7|14470.2|14468.7|14468.2|14466.7|92
1655908760000|2022-06-22 14:39:20|14471.2|14469.7|14469.2|14467.7|14471.2|14469.7|14468.2|14466.7|116
1655908770000|2022-06-22 14:39:30|14468.4|14466.9|14467.2|14465.7|14469.2|14467.7|14466.2|14464.7|322
1655908780000|2022-06-22 14:39:40|14467.3|14465.8|14467.2|14465.7|14468.3|14466.7|14467.2|14465.7|81
1655908790000|2022-06-22 14:39:50|14466.2|14464.7|14466.2|14464.7|14467.2|14465.7|14466.2|14464.7|74
1655908800000|2022-06-22 14:40:00|14467.2|14465.7|14468.2|14466.7|14468.3|14466.7|14467.2|14465.7|199
1655908810000|2022-06-22 14:40:10|14469.2|14467.7|14469.2|14467.7|14469.2|14467.7|14468.2|14466.7|137
1655908820000|2022-06-22 14:40:20|14469.3|14466.8|14470.2|14468.7|14471.2|14469.7|14468.2|14466.7|124
1655908830000|2022-06-22 14:40:30|14469.2|14467.7|14470.2|14468.7|14470.3|14468.7|14469.2|14467.7|52
1655908840000|2022-06-22 14:40:40|14470.1|14468.6|14468.2|14466.7|14470.1|14468.6|14468.2|14466.7|66
1655908850000|2022-06-22 14:40:50|14468.1|14466.6|14468.2|14466.7|14468.2|14466.7|14467.2|14465.7|175
1655908860000|2022-06-22 14:41:00|14469.2|14467.7|14468.2|14466.7|14469.3|14467.7|14467.2|14465.7|253
1655908870000|2022-06-22 14:41:10|14469.2|14467.7|14471.2|14469.7|14471.2|14469.7|14469.2|14467.7|631
1655908880000|2022-06-22 14:41:20|14472.2|14470.7|14474.2|14472.7|14475.2|14473.7|14471.2|14469.7|903
1655908890000|2022-06-22 14:41:30|14473.2|14471.7|14474.2|14471.7|14474.2|14472.7|14472.2|14470.7|289
1655908900000|2022-06-22 14:41:40|14475.2|14472.7|14475.1|14473.6|14476.2|14474.7|14474.2|14472.7|245
1655908910000|2022-06-22 14:41:50|14475.2|14473.7|14473.2|14471.7|14475.3|14473.7|14473.2|14471.7|239
1655908920000|2022-06-22 14:42:00|14474.2|14472.7|14474.2|14472.7|14474.2|14472.7|14473.2|14471.7|298
1655908930000|2022-06-22 14:42:10|14475.1|14473.6|14475.2|14473.7|14476.2|14474.7|14474.2|14472.7|210
1655908940000|2022-06-22 14:42:20|14475.4|14473.9|14477.1|14475.6|14477.1|14475.6|14474.2|14472.7|269
1655908950000|2022-06-22 14:42:30|14478.1|14476.6|14477.1|14475.6|14478.1|14476.6|14477.1|14475.6|224
1655908960000|2022-06-22 14:42:40|14478|14476.5|14478.1|14476.6|14478.1|14476.6|14477.1|14475.6|144
1655908970000|2022-06-22 14:42:50|14476.2|14474.7|14478.1|14476.6|14478.1|14476.6|14476.2|14474.7|105
1655908980000|2022-06-22 14:43:00|14478|14475.6|14477.1|14475.6|14479|14477.5|14477.1|14475.6|221
1655908990000|2022-06-22 14:43:10|14478.1|14476.5|14477.1|14475.6|14478.1|14476.6|14477.1|14475.6|10
1655909000000|2022-06-22 14:43:20|14478.1|14476.6|14478.1|14476.6|14478.1|14476.6|14477.1|14476.6|84
1655909010000|2022-06-22 14:43:30|14479|14477.5|14478.1|14476.6|14479|14477.5|14478.1|14476.5|125
1655909020000|2022-06-22 14:43:40|14479|14477.5|14478.1|14476.6|14479|14477.5|14478.1|14476.5|196
1655909030000|2022-06-22 14:43:50|14477.1|14475.6|14479|14477.5|14479|14477.5|14477.1|14475.6|163
1655909040000|2022-06-22 14:44:00|14479.9|14478.4|14479.9|14478.4|14480.8|14479.3|14479.9|14478.3|402
1655909050000|2022-06-22 14:44:10|14479.8|14478.3|14481.7|14480.2|14481.7|14480.2|14479.8|14478.3|81
1655909060000|2022-06-22 14:44:20|14481.8|14479.2|14480.8|14479.3|14481.8|14480.2|14480.8|14479.2|131
1655909070000|2022-06-22 14:44:30|14481.7|14480.2|14480.8|14479.3|14481.7|14480.2|14480.8|14479.2|55
1655909080000|2022-06-22 14:44:40|14479.9|14478.4|14481.7|14480.2|14481.7|14480.2|14479.9|14478.4|62
1655909090000|2022-06-22 14:44:50|14480.9|14479.4|14480.8|14479.3|14481.7|14480.2|14479.9|14478.3|134
1655909100000|2022-06-22 14:45:00|14479.9|14478.3|14479.9|14478.4|14480.8|14479.3|14479.9|14478.3|48
1655909110000|2022-06-22 14:45:10|14480.8|14479.3|14479.9|14478.4|14481.7|14480.2|14479.9|14478.4|181
1655909120000|2022-06-22 14:45:20|14480.7|14479.2|14482.7|14481.2|14483.6|14482.1|14480.7|14479.2|142
1655909130000|2022-06-22 14:45:30|14481.7|14480.2|14484.5|14483|14484.5|14483|14481.7|14480.2|121
1655909140000|2022-06-22 14:45:40|14485.3|14483.8|14485.4|14483.9|14485.4|14483.9|14484.5|14482.9|112
1655909150000|2022-06-22 14:45:50|14485.3|14483.8|14486.3|14484.8|14486.3|14484.8|14485.3|14483.8|80
1655909160000|2022-06-22 14:46:00|14487.3|14485.8|14486.3|14484.8|14487.3|14485.8|14486.3|14484.8|139
1655909170000|2022-06-22 14:46:10|14487.3|14485.8|14486.3|14484.8|14487.3|14485.8|14485.4|14483.9|133
1655909180000|2022-06-22 14:46:20|14487.2|14485.7|14489.1|14487.6|14489.1|14487.6|14486.3|14484.8|261
1655909190000|2022-06-22 14:46:30|14489|14487.5|14487.3|14485.8|14489.2|14487.6|14487.3|14485.7|154
1655909200000|2022-06-22 14:46:40|14488.2|14486.7|14487.3|14484.8|14488.3|14486.7|14487.3|14484.8|74
1655909210000|2022-06-22 14:46:50|14486.3|14483.8|14483.6|14482.1|14486.3|14483.9|14483.6|14482|84
1655909220000|2022-06-22 14:47:00|14484.5|14482|14484.5|14483|14484.5|14483|14483.6|14482|52
1655909230000|2022-06-22 14:47:10|14485.4|14483.9|14485.4|14483.9|14485.4|14483.9|14485.4|14483.9|4
1655909240000|2022-06-22 14:47:20|14486.3|14484.8|14485.4|14483.9|14486.3|14484.8|14485.4|14483.8|383
1655909250000|2022-06-22 14:47:30|14486.3|14483.8|14483.6|14482.1|14486.3|14483.9|14483.6|14481.1|188
1655909260000|2022-06-22 14:47:40|14482.7|14481.2|14483.6|14482.1|14484.5|14483|14482.7|14481.2|152
1655909270000|2022-06-22 14:47:50|14482.7|14481.2|14484.5|14483|14484.5|14483|14482.7|14481.2|238
1655909280000|2022-06-22 14:48:00|14485.4|14483.9|14485.4|14483.9|14486.4|14484.8|14484.5|14482.9|63
1655909290000|2022-06-22 14:48:10|14486.3|14483.8|14483.6|14482.1|14486.4|14484.8|14483.6|14482.1|407
1655909300000|2022-06-22 14:48:20|14484.5|14482|14483.6|14482.1|14484.5|14483|14483.6|14482|45
1655909310000|2022-06-22 14:48:30|14482.7|14481.2|14482.7|14481.2|14482.7|14481.2|14482.7|14481.2|20
1655909320000|2022-06-22 14:48:40|14481.8|14480.3|14482.7|14481.2|14482.7|14481.2|14481.8|14480.3|62
1655909330000|2022-06-22 14:48:50|14481.7|14480.2|14481.7|14480.2|14481.7|14480.2|14481.7|14480.2|55
1655909340000|2022-06-22 14:49:00|14480.8|14479.3|14481.7|14480.2|14482.7|14481.2|14480.8|14479.3|63
1655909350000|2022-06-22 14:49:10|14481.8|14479.3|14480.8|14479.3|14481.8|14480.2|14480.8|14479.2|76
1655909360000|2022-06-22 14:49:20|14481.7|14479.2|14482.7|14481.2|14482.7|14481.2|14481.7|14479.2|32
1655909370000|2022-06-22 14:49:30|14481.7|14480.2|14480.8|14479.3|14482.6|14481.1|14480.8|14479.2|59
1655909380000|2022-06-22 14:49:40|14479.9|14478.4|14481.7|14480.2|14482.7|14481.1|14479.9|14478.4|76
1655909390000|2022-06-22 14:49:50|14482.7|14481.2|14482.7|14481.2|14482.7|14481.2|14482.7|14481.2|33
1655909400000|2022-06-22 14:50:00|14483.6|14482.1|14483.6|14482.1|14483.6|14482.1|14482.7|14481.1|64
1655909410000|2022-06-22 14:50:10|14484.5|14483|14483.6|14482.1|14484.6|14483|14483.6|14482.1|48
1655909420000|2022-06-22 14:50:20|14484.4|14482.9|14485.4|14483.9|14485.4|14483.9|14483.6|14482|126
1655909430000|2022-06-22 14:50:30|14484.5|14483|14484.5|14483|14484.5|14483|14484.5|14483|45
1655909440000|2022-06-22 14:50:40|14485.4|14483.9|14483.6|14482.1|14485.4|14483.9|14483.6|14482.1|146
1655909450000|2022-06-22 14:50:50|14484.5|14483|14484.5|14483|14484.5|14483|14484.4|14482|97
1655909460000|2022-06-22 14:51:00|14484.6|14483.1|14486.3|14484.8|14486.3|14484.8|14484.5|14482.9|181
1655909470000|2022-06-22 14:51:10|14485.4|14483.9|14485.4|14483.9|14486.3|14484.8|14485.4|14483.9|58
1655909480000|2022-06-22 14:51:20|14486.3|14484.8|14486.3|14483.8|14486.3|14484.8|14486.3|14483.8|536
1655909490000|2022-06-22 14:51:30|14485.4|14484.8|14485.4|14483.9|14485.4|14484.8|14484.5|14482.9|72
1655909500000|2022-06-22 14:51:40|14484.5|14483|14484.5|14483|14485.4|14483|14483.6|14482.1|131
1655909510000|2022-06-22 14:51:50|14485.4|14482.9|14483.6|14482.1|14485.4|14483.9|14483.6|14482|79
1655909520000|2022-06-22 14:52:00|14484.5|14483|14485.4|14483.9|14485.4|14483.9|14483.6|14482.1|19
1655909530000|2022-06-22 14:52:10|14486.3|14484.8|14485.4|14483.9|14486.3|14484.8|14485.4|14483.9|4
1655909540000|2022-06-22 14:52:20|14486.3|14484.8|14483.6|14482.1|14486.3|14484.8|14483.6|14482.1|95
1655909550000|2022-06-22 14:52:30|14484.5|14483|14484.5|14483|14484.6|14483|14483.6|14482|51
1655909560000|2022-06-22 14:52:40|14485.4|14482.9|14483.6|14482.1|14485.4|14483|14483.6|14482|122
1655909570000|2022-06-22 14:52:50|||||||||156
1655909580000|2022-06-22 14:53:00|14482.7|14481.2|14482.7|14481.2|14482.7|14481.2|14481.7|14480.2|363
1655909600000|2022-06-22 14:53:20|14481.7|14480.2|14479.9|14478.4|14481.7|14480.2|14479.9|14478.4|25
1655909610000|2022-06-22 14:53:30|14479|14477.5|14478|14476.5|14479|14477.5|14478|14476.5|165
1655909620000|2022-06-22 14:53:40|14479||14478||14479||14478||31
1655909630000|2022-06-22 14:53:50|14477.1|14475.5|14477.1|14475.6|14478.1|14476.5|14477.1|14475.5|91
1655909640000|2022-06-22 14:54:00|||||||||31
1655909650000|2022-06-22 14:54:10|14478|14476.5|14478|14476.5|14478|14476.5|14478|14476.5|76
1655909660000|2022-06-22 14:54:20|14477.1|14475.5|14477.1|14475.6|14478|14476.5|14477.1|14475.5|169
1655909670000|2022-06-22 14:54:30|14478|14476.5|14478|14476.5|14479|14477.5|14477.1|14475.6|287
1655909680000|2022-06-22 14:54:40|14479|14477.5|14479.9|14478.4|14479.9|14478.4|14479|14477.5|52
1655909690000|2022-06-22 14:54:50|14480.8|14479.3|14481.7|14480.2|14481.7|14480.2|14480.8|14479.3|41
1655909700000|2022-06-22 14:55:00|14480.8|14479.3|14480.9|14479.4|14481.7|14480.2|14480.8|14479.2|56
1655909710000|2022-06-22 14:55:10|14481.7|14480.2|14482.6|14481.1|14482.6|14481.1|14481.7|14480.2|27
1655909720000|2022-06-22 14:55:20|14481.7|14480.2|14482.6|14481.1|14482.6|14481.1|14481.7|14480.1|141
1655909730000|2022-06-22 14:55:30|14481.7|14480.2|14481.7|14480.2|14481.7|14480.2|14480.8|14479.2|212
1655909740000|2022-06-22 14:55:40|14482.6|14480.1|14482.6|14481.1|14483.6|14481.2|14481.7|14480.1|132
1655909750000|2022-06-22 14:55:50|14483.6|14482.1|14482.6|14481.1|14484.1|14482.1|14482.6|14481.1|173
1655909760000|2022-06-22 14:56:00|||||||||40
1655909770000|2022-06-22 14:56:10|14483.5|14482|14486.3|14484.8|14486.3|14484.8|14483.5|14482|527
1655909780000|2022-06-22 14:56:20|14486.2|14484.7|14487.2|14485.7|14487.2|14485.7|14485.4|14483.8|134
1655909790000|2022-06-22 14:56:30|14487.3|14484.7|14486.3|14484.8|14487.3|14485.7|14486.3|14484.7|87
1655909800000|2022-06-22 14:56:40|14487.2|14485.7|14486.3|14484.8|14487.2|14485.7|14486.3|14484.7|225
1655909810000|2022-06-22 14:56:50|14487.2|14485.7|14487.2|14485.7|14487.3|14485.7|14486.3|14484.7|112
1655909820000|2022-06-22 14:57:00||14484.7||14485.7||14485.7||14484.7|121
1655909830000|2022-06-22 14:57:10|14486.3|14484.8|14487.2|14485.7|14487.2|14485.7|14486.3|14484.7|19
1655909840000|2022-06-22 14:57:20|14486.3|14484.8|14484.5|14483|14486.3|14484.8|14484.5|14482.9|151
1655909850000|2022-06-22 14:57:30|14483.6|14482.1|14482.6|14481.1|14483.6|14482.1|14482.6|14481.1|131
1655909860000|2022-06-22 14:57:40|14483.5|14482|14482.6|14481.1|14483.6|14482|14482.6|14481.1|23
1655909870000|2022-06-22 14:57:50|14481.7|14480.2|14479.9|14478.4|14481.7|14480.2|14479.9|14478.4|66
1655909880000|2022-06-22 14:58:00|14480.8|14478.3|14480.8|14479.3|14480.8|14479.3|14479|14477.5|114
1655909890000|2022-06-22 14:58:10|14481.6|14480.1|14481.7|14480.2|14481.7|14480.2|14481.6|14480.1|26
1655909900000|2022-06-22 14:58:20|14480.8|14479.2|14480.8|14479.3|14481.7|14480.2|14480.8|14479.2|41
1655909910000|2022-06-22 14:58:30|14479.9|14478.3|14480.8|14479.3|14480.8|14479.3|14479.9|14478.3|32
1655909920000|2022-06-22 14:58:40|14479.9|14478.4|14479.9|14477.4|14480.9|14479.3|14479|14477.4|70
1655909930000|2022-06-22 14:58:50|14479|14477.5|14478|14476.5|14479.9|14478.4|14478|14476.5|36
1655909940000|2022-06-22 14:59:00|14479|14477.5|14479|14477.5|14479.9|14478.4|14478|14476.5|75
1655909950000|2022-06-22 14:59:10|14479.9|14477.4|14479.9|14477.4|14479.9|14477.5|14479|14477.4|49
1655909960000|2022-06-22 14:59:20|14480.7|14478.4|14481.7|14480.2|14481.7|14480.2|14479.9|14477.9|62
1655909970000|2022-06-22 14:59:30|14482.6|14481.1|14482.6|14481.1|14484.5|14483|14482.6|14480.1|226
1655909980000|2022-06-22 14:59:40|14482.7|14480.2|14482.6|14481.1|14483.6|14482.1|14481.7|14480.1|95
1655909990000|2022-06-22 14:59:50|14481.7|14480.2|14481.7|14480.2|14482.6|14481.1|14480.8|14479.2|88
1655910000000|2022-06-22 15:00:00|14480.8|14479.3|14480.8|14479.3|14481.7|14480.2|14479.9|14478.4|135
1655910010000|2022-06-22 15:00:10|14479.9|14478.3|14479|14477.5|14480.8|14479.3|14479|14477.5|37
1655910020000|2022-06-22 15:00:20|14479.9|14477.4|14480.8|14479.3|14481.7|14480.2|14479|14477.4|75
1655910030000|2022-06-22 15:00:30|14481.6|14480.1|14482.6|14481.1|14482.6|14481.1|14481.6|14479.2|36
1655910040000|2022-06-22 15:00:40|14483.6|14482.1|14483.6|14482.1|14483.6|14482.1|14483.6|14482.1|48
1655910050000|2022-06-22 15:00:50|14484.5|14483|14484.5|14483|14485.4|14483.9|14483.6|14482.1|86
1655910060000|2022-06-22 15:01:00|14483.6|14482.1|14483.6|14482.1|14483.6|14482.1|14482.6|14481.1|77
1655910070000|2022-06-22 15:01:10|14483.5|14481.1|14481.7|14480.2|14484.4|14482.9|14481.7|14480.2|474
1655910080000|2022-06-22 15:01:20|14480.9|14479.4|14481.7|14479.2|14481.8|14480.2|14480.8|14479.2|245
1655910090000|2022-06-22 15:01:30|14480.8|14479.3|14479.9|14478.4|14480.8|14479.3|14479.9|14478.3|158
1655910100000|2022-06-22 15:01:40|14479|14477.5|14479.9|14478.4|14480.8|14479.3|14479|14477.4|991
1655910110000|2022-06-22 15:01:50|14480.7|14479.2|14481.7|14480.2|14481.7|14480.2|14479|14477.5|106
1655910120000|2022-06-22 15:02:00|14482.6|14480.1|14481.7|14480.2|14482.6|14481.1|14481.7|14480.1|86
1655910130000|2022-06-22 15:02:10|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|16
1655910140000|2022-06-22 15:02:20|14481.7|14480.2|14479|14477.5|14481.7|14480.2|14479|14477.4|137
1655910150000|2022-06-22 15:02:30|14478|14476.5|14479.9|14478.4|14479.9|14478.4|14478|14476.5|760
1655910160000|2022-06-22 15:02:40|14480.8|14478.3|14479|14477.5|14480.8|14479.3|14478|14476.5|153
1655910170000|2022-06-22 15:02:50|14478|14476.5|14478|14476.5|14478|14476.5|14477.1|14475.6|85
1655910180000|2022-06-22 15:03:00|14478.1|14476.6|14479|14477.5|14479|14477.5|14478|14476.5|108
1655910190000|2022-06-22 15:03:10|14478|14476.5|14478|14476.5|14479|14477.5|14477.2|14475.5|41
1655910200000|2022-06-22 15:03:20|14477.1|14475.6|14477.1|14475.6|14477.1|14475.6|14477.1|14475.6|6
1655910210000|2022-06-22 15:03:30|14478|14476.5|14478|14476.5|14478|14476.5|14477.1|14475.6|1044
1655910220000|2022-06-22 15:03:40|14479|14477.5|14477.1|14475.6|14479|14477.5|14477.1|14475.6|202
1655910230000|2022-06-22 15:03:50|14476.2|14474.7|14475.2|14473.7|14476.2|14474.7|14475.2|14473.7|152
1655910240000|2022-06-22 15:04:00|14476.2|14474.7|14476.2|14474.7|14476.2|14474.7|14475.2|14473.6|203
1655910250000|2022-06-22 15:04:10|14475.3|14473.8|14475.2|14473.7|14475.3|14473.8|14475.2|14473.7|176
1655910260000|2022-06-22 15:04:20|||||||||325
1655910270000|2022-06-22 15:04:30|14476.2|14474.7|14476.2|14474.7|14477.1|14475.6|14476.2|14474.7|135
1655910280000|2022-06-22 15:04:40|14474.2|14472.7|14473.2|14471.7|14474.3|14472.7|14473.2|14471.7|87
1655910290000|2022-06-22 15:04:50|14474.2|14472.7|14474.2|14472.7|14474.2|14472.7|14474.2|14472.7|994
1655910300000|2022-06-22 15:05:00|14475.2|14473.7|14474.2|14472.7|14475.3|14473.7|14474.2|14472.7|99
1655910310000|2022-06-22 15:05:10|14475.2|14473.7|14475.2|14473.7|14475.2|14473.7|14475.2|14473.7|23
1655910320000|2022-06-22 15:05:20|14476.2|14474.7|14478|14476.5|14478|14476.5|14476.2|14474.7|386
1655910330000|2022-06-22 15:05:30|14477.2|14475.7|14478|14475.5|14478|14475.7|14477.1|14475.5|28
1655910340000|2022-06-22 15:05:40|14477.9|14476.4|14478.9|14477.4|14478.9|14477.4|14477.9|14476.4|61
1655910350000|2022-06-22 15:05:50|14478|14476.5|14478|14476.5|14478|14476.5|14478|14476.5|628
1655910360000|2022-06-22 15:06:00|14478.1|14476.6|14477.1|14475.6|14478.1|14476.6|14477.1|14475.6|158
1655910370000|2022-06-22 15:06:10|14477.9|14476.4|14478|14476.5|14478|14476.5|14477.9|14476.4|182
1655910380000|2022-06-22 15:06:20|14478.9|14477.4|14478.9|14477.4|14478.9|14477.4|14478.9|14477.4|120
1655910390000|2022-06-22 15:06:30|14479.9|14478.4|14478.9|14477.4|14480.8|14479.3|14478|14476.5|332
1655910400000|2022-06-22 15:06:40|14478|14476.5|14478.9|14477.4|14478.9|14477.4|14477.1|14475.6|76
1655910410000|2022-06-22 15:06:50|14479.8|14478.3|14481.7|14479.2|14481.8|14480.2|14479.8|14478.3|500
1655910420000|2022-06-22 15:07:00|14480.8|14479.3|14482.6|14481.1|14482.6|14481.1|14480.8|14479.2|820
1655910430000|2022-06-22 15:07:10|14481.7|14480.2|14480.8|14479.3|14481.7|14480.2|14479.9|14477.4|103
1655910440000|2022-06-22 15:07:20|14481.7|14480.2|14480.8|14479.3|14481.7|14480.2|14480.8|14479.3|55
1655910460000|2022-06-22 15:07:40|14481.7|14480.2|14480.8|14479.3|14481.7|14480.2|14480.8|14479.3|117
1655910470000|2022-06-22 15:07:50|14481.7|14480.2|14480.8|14479.3|14482.5|14481|14480.8|14479.2|285
1655910480000|2022-06-22 15:08:00|14481.7|14480.2|14481.7|14480.2|14481.7|14480.2|14481.7|14480.2|8
1655910490000|2022-06-22 15:08:10|14482.6|14481.1|14481.7|14480.2|14482.6|14481.1|14480.8|14479.3|38
1655910500000|2022-06-22 15:08:20|14480.8|14479.3|14481.7|14480.2|14481.7|14480.2|14480.8|14479.2|43
1655910510000|2022-06-22 15:08:30|14482.6|14481.1|14485.4|14482.9|14485.4|14483.9|14482.6|14481|87
1655910520000|2022-06-22 15:08:40||14483.9||14483.9||14483.9||14483.9|54
1655910530000|2022-06-22 15:08:50|14484.5|14483|14485.4|14483.9|14485.5|14483.9|14484.5|14482.9|142
1655910540000|2022-06-22 15:09:00|14485.3|14483.8|14485.4|14483.9|14485.4|14483.9|14485.3|14482.9|59
1655910550000|2022-06-22 15:09:10|14484.5|14482.9|14484.5|14483|14485.4|14483.9|14484.5|14482.9|56
1655910560000|2022-06-22 15:09:20|14485.4|14482.9|14484.5|14483|14485.4|14483.8|14484.5|14482.9|72
1655910570000|2022-06-22 15:09:30|14485.4|14483.9|14485.4|14483.9|14485.4|14483.9|14485.4|14483.9|66
1655910580000|2022-06-22 15:09:40|||||||||9
1655910590000|2022-06-22 15:09:50|14484.5|14483|14485.4|14483.9|14485.4|14483.9|14484.5|14482.9|42
1655910600000|2022-06-22 15:10:00|14484.5|14483|14486.3|14484.8|14486.3|14484.8|14484.5|14483|197
1655910610000|2022-06-22 15:10:10|14487.2|14485.7|14487.2|14485.7|14488.1|14486.6|14487.2|14485.7|210
1655910620000|2022-06-22 15:10:20|14487.1|14485.6|14487.2|14485.7|14487.2|14485.7|14486.3|14484.7|91
1655910640000|2022-06-22 15:10:40|14488.1|14486.6|14489.1|14487.6|14490|14488.5|14488.1|14486.6|172
1655910650000|2022-06-22 15:10:50||14486.6||14487.6||14487.6||14486.6|34
1655910660000|2022-06-22 15:11:00|14488.1|14486.6|14487.2|14485.7|14489.1|14486.6|14487.2|14485.6|111
1655910670000|2022-06-22 15:11:10|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|4
1655910680000|2022-06-22 15:11:20|14487.2|14485.6|14488.1|14486.6|14488.1|14486.6|14487.2|14485.6|54
1655910690000|2022-06-22 15:11:30|14487.2|14485.7|14487.2|14485.7|14488.1|14486.6|14487.2|14485.6|35
1655910700000|2022-06-22 15:11:40|14488.1|14486.6|14488.1|14486.6|14489.1|14487.6|14488.1|14486.6|35
1655910710000|2022-06-22 15:11:50|14487.2|14485.7|14488.1|14486.6|14488.1|14486.6|14487.2|14485.7|120
1655910720000|2022-06-22 15:12:00|14487.2|14485.6|14489.1|14487.6|14489.1|14487.6|14487.2|14485.6|74
1655910730000|2022-06-22 15:12:10|14490|14488.5|14490.9|14488.4|14490.9|14489.4|14489.9|14487.5|431
1655910740000|2022-06-22 15:12:20|14490.8|14489.3|14490.9|14489.4|14490.9|14489.4|14490|14488.5|43
1655910750000|2022-06-22 15:12:30|14490|14488.5|14491.8|14490.3|14491.8|14490.3|14489.1|14487.5|232
1655910760000|2022-06-22 15:12:40|14492.7|14490.2|14492.7|14491.2|14493.6|14492.1|14491.8|14490.2|59
1655910770000|2022-06-22 15:12:50|14491.8|14490.3|14492.7|14491.2|14492.7|14491.2|14491.7|14489.3|194
1655910780000|2022-06-22 15:13:00|14493.7|14492.2|14492.7|14491.2|14493.7|14492.2|14491.8|14490.2|68
1655910790000|2022-06-22 15:13:10|14491.8|14490.3|14490.9|14489.4|14491.8|14490.3|14490.9|14489.4|381
1655910800000|2022-06-22 15:13:20|14491.9|14490.3|14491.8|14490.3|14491.9|14490.3|14490.9|14489.3|116
1655910810000|2022-06-22 15:13:30|14490.9|14489.3|14490.9|14489.4|14491.8|14489.4|14490.9|14489.3|201
1655910820000|2022-06-22 15:13:40|14490|14488.5|14489.1|14487.6|14490|14488.5|14489.1|14487.5|273
1655910830000|2022-06-22 15:13:50|14489.9|14488.4|14490|14488.5|14490|14488.5|14489.1|14487.5|96
1655910840000|2022-06-22 15:14:00|14490.9|14488.4|14490|14488.5|14490.9|14489.4|14490|14488.4|504
1655910850000|2022-06-22 15:14:10|14489.1|14487.6|14489.1|14487.6|14489.1|14487.6|14488.1|14486.6|251
1655910860000|2022-06-22 15:14:20|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|14487.2|14485.6|57
1655910870000|2022-06-22 15:14:30|14487.3|14485.8|14487.2|14485.7|14487.3|14485.8|14487.2|14485.7|135
1655910880000|2022-06-22 15:14:40|14488.1|14485.6|14487.2|14485.7|14488.1|14485.7|14487.2|14485.6|212
1655910890000|2022-06-22 15:14:50|14488.2|14486.6|14489.1|14487.6|14489.1|14487.6|14487.2|14485.6|462
1655910900000|2022-06-22 15:15:00|14488.2|14486.7|14486.3|14484.8|14489.1|14487.6|14486.3|14484.8|424
1655910910000|2022-06-22 15:15:10|14485.4|14483.8|14484.5|14483|14486.3|14484.8|14484.5|14482.9|329
1655910920000|2022-06-22 15:15:20|14485.4|14483.9|14486.3|14484.8|14486.3|14484.8|14485.4|14483.9|35
1655910930000|2022-06-22 15:15:30|14487.1|14485.6|14487.2|14485.7|14488.1|14485.7|14487.1|14485.6|77
1655910940000|2022-06-22 15:15:40|14486.3|14484.7|14485.4|14483.9|14486.3|14484.8|14485.4|14483.9|154
1655910950000|2022-06-22 15:15:50|14485.3|14483.8|14483.5|14482|14485.3|14483.8|14483.5|14482|105
1655910960000|2022-06-22 15:16:00|14482.6|14481.1|14482.6|14481.1|14483.5|14481.1|14482.6|14481|119
1655910970000|2022-06-22 15:16:10|14481.8|14480.3|14480.8|14479.3|14482.6|14481.1|14480.8|14479.3|151
1655910980000|2022-06-22 15:16:20|14479.8|14478.3|14479.8|14478.3|14479.8|14478.3|14479|14477.3|257
1655910990000|2022-06-22 15:16:30|14480.8|14479.3|14480.8|14479.3|14480.8|14479.3|14479.8|14478.3|61
1655911000000|2022-06-22 15:16:40|14481.7|14479.2|14481.7|14480.2|14481.7|14480.2|14480.8|14479.2|167
1655911010000|2022-06-22 15:16:50|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|92
1655911020000|2022-06-22 15:17:00|14481.7|14480.1|14481.7|14480.2|14482.7|14481.1|14480.8|14479.2|161
1655911030000|2022-06-22 15:17:10|14480.8|14479.2|14478.9|14477.4|14481.7|14480.2|14478.9|14477.3|220
1655911040000|2022-06-22 15:17:20|14479.8|14478.3|14478.9|14477.4|14479.8|14478.3|14478.9|14477.4|30
1655911050000|2022-06-22 15:17:30|14479.8|14478.3|14479.8|14478.3|14479.8|14478.3|14479.8|14478.3|19
1655911060000|2022-06-22 15:17:40|||||||||38
1655911070000|2022-06-22 15:17:50|||||||||148
1655911080000|2022-06-22 15:18:00|14478.9|14477.4|14478.9|14477.4|14478.9|14477.4|14478.9|14477.4|63
1655911090000|2022-06-22 15:18:10|14479.8|14477.3|14479.8|14478.3|14479.8|14478.3|14479.8|14477.3|36
1655911100000|2022-06-22 15:18:20|14480.8|14479.3|14481.7|14480.2|14481.7|14480.2|14480.8|14479.2|35
1655911110000|2022-06-22 15:18:30|||||||||43
1655911120000|2022-06-22 15:18:40|14480.8|14479.3|14482.6|14481.1|14483.5|14481.1|14480.8|14479.3|159
1655911130000|2022-06-22 15:18:50|14483.5|14482|14485.4|14482.9|14485.4|14483.9|14483.5|14482|182
1655911140000|2022-06-22 15:19:00|14484.4|14482.1|14482.6|14481.1|14484.4|14482.1|14482.6|14481.1|88
1655911150000|2022-06-22 15:19:10|14481.7|14480.2|14481.7|14480.2|14482.6|14480.2|14481.7|14480.1|16
1655911160000|2022-06-22 15:19:20|14480.8|14479.3|14481.7|14480.2|14482.6|14481.1|14480.8|14479.3|70
1655911170000|2022-06-22 15:19:30|14482.6|14480.1|14482.6|14481.1|14483.5|14481.1|14482.6|14480.1|133
1655911180000|2022-06-22 15:19:40|14484.4|14481.9|14483.5|14482|14484.4|14482|14483.5|14481.9|218
1655911190000|2022-06-22 15:19:50|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|20
1655911200000|2022-06-22 15:20:00|14483.5|14482|14483.5|14482|14483.5|14482|14483.5|14482|8
1655911210000|2022-06-22 15:20:10|14484.4|14482.9|14484.4|14482.9|14484.4|14482.9|14484.4|14482.9|423
1655911220000|2022-06-22 15:20:20|14485.4|14483.9|14485.4|14483.9|14486.3|14484.8|14485.4|14483.8|150
1655911230000|2022-06-22 15:20:30|14484.4|14482.9|14485.4|14483.9|14485.4|14483.9|14484.4|14482.9|97
1655911240000|2022-06-22 15:20:40|14484.4|14482.9|14485.4|14483.9|14485.4|14483.9|14484.4|14482.9|15
1655911250000|2022-06-22 15:20:50|14486.3|14484.8|14486.3|14484.8|14486.3|14484.8|14486.3|14484.8|19
1655911260000|2022-06-22 15:21:00|14487.2|14485.7|14487.2|14485.7|14487.2|14485.7|14486.3|14484.7|19
1655911270000|2022-06-22 15:21:10|14487.1|14484.7|14487.2|14485.7|14487.2|14485.7|14486.3|14484.7|121
1655911280000|2022-06-22 15:21:20|14486.3|14484.8|14486.3|14483.8|14486.3|14484.8|14485.4|14483.8|43
1655911290000|2022-06-22 15:21:30|14486.2|14484.7|14486.3|14484.8|14486.3|14484.8|14486.2|14484.7|21
1655911300000|2022-06-22 15:21:40|14487.1|14485.6|14484.4|14482.9|14487.2|14485.7|14484.4|14482.9|497
1655911310000|2022-06-22 15:21:50|14485.4|14483.9|14485.4|14483.9|14485.4|14483.9|14484.4|14482.9|44
1655911320000|2022-06-22 15:22:00|14486.3|14484.8|14485.4|14483.9|14486.4|14484.9|14485.4|14483.9|221
1655911330000|2022-06-22 15:22:10|14486.3|14484.8|14487.2|14485.7|14487.3|14485.7|14486.3|14484.8|62
1655911340000|2022-06-22 15:22:20|14486.3|14484.8|14485.4|14483.9|14486.3|14484.8|14484.4|14482.9|1107
1655911350000|2022-06-22 15:22:30|14486.3|14484.8|14487.2|14484.7|14487.2|14485.7|14486.3|14484.7|139
1655911360000|2022-06-22 15:22:40|14487.3|14485.7|14486.3|14484.8|14487.3|14485.7|14486.3|14484.7|149
1655911370000|2022-06-22 15:22:50|14485.4|14483.9|14483.5|14482|14485.4|14483.9|14482.6|14481|210
1655911380000|2022-06-22 15:23:00|14482.6|14481.1|14483.5|14482|14483.5|14482|14482.6|14481|55
1655911390000|2022-06-22 15:23:10|14482.6|14481.1|14482.6|14481.1|14483.5|14482|14482.6|14481|141
1655911400000|2022-06-22 15:23:20|14483.5|14482|14481.7|14480.2|14483.5|14482|14481.7|14480.1|26
1655911410000|2022-06-22 15:23:30|14481.8|14480.3|14481.8|14479.3|14481.8|14480.3|14480.8|14479.3|88
1655911420000|2022-06-22 15:23:40|14480.8|14479.2|14481.7|14480.2|14482.6|14481.1|14480.8|14479.2|182
1655911430000|2022-06-22 15:23:50|14482.6|14480.1|14481.7|14480.2|14482.6|14481.1|14481.7|14480.1|173
1655911440000|2022-06-22 15:24:00|14482.6|14481.1|14481.7|14480.2|14482.6|14481.1|14481.7|14480.2|162
1655911450000|2022-06-22 15:24:10|14481.6|14480.1|14480.8|14479.3|14481.7|14480.1|14479.8|14478.3|45
1655911460000|2022-06-22 15:24:20|14479.8|14478.3|14479.8|14478.3|14480.8|14479.3|14479.8|14478.3|24
1655911470000|2022-06-22 15:24:30|14480.8|14479.3|14480.8|14478.3|14480.8|14479.3|14479.8|14478.3|65
1655911480000|2022-06-22 15:24:40|14479.8|14479.3|14479.8|14478.3|14480.8|14479.3|14479.8|14478.3|10
1655911490000|2022-06-22 15:24:50|14480.8|14479.3|14480.8|14479.3|14481.7|14479.3|14480.8|14479.2|155
1655911500000|2022-06-22 15:25:00|14481.7|14479.2|14482.6|14481.1|14483.5|14482|14480.8|14479.2|300
1655911510000|2022-06-22 15:25:10|14481.8|14480.3|14481.7|14480.2|14481.8|14480.3|14481.7|14480.2|20
1655911520000|2022-06-22 15:25:20|14480.8|14479.2|14480.8|14479.3|14480.8|14479.3|14479.8|14478.3|60
1655911530000|2022-06-22 15:25:30|14481.7|14480.2|14482.6|14481.1|14482.6|14481.1|14481.7|14480.2|55
1655911540000|2022-06-22 15:25:40|14483.5|14482|14481.7|14480.2|14483.5|14482|14481.7|14480.2|79
1655911550000|2022-06-22 15:25:50|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|69
1655911560000|2022-06-22 15:26:00|14483.5|14482|14482.6|14481.1|14483.6|14482|14482.6|14481.1|127
1655911570000|2022-06-22 15:26:10|14483.5|14482|14483.6|14481.1|14483.6|14482|14482.6|14481|261
1655911580000|2022-06-22 15:26:20|14483.5|14481|14482.6|14481.1|14483.5|14482|14482.6|14481|117
1655911590000|2022-06-22 15:26:30|14483.5|14482|14483.5|14482|14483.5|14482|14482.7|14481.2|65
1655911600000|2022-06-22 15:26:40|14483.4|14481.9|14482.6|14481.1|14483.5|14482|14482.6|14481|57
1655911610000|2022-06-22 15:26:50|||||||||458
1655911620000|2022-06-22 15:27:00|14483.5|14482|14484.4|14482.9|14484.4|14482.9|14483.5|14481.9|40
1655911630000|2022-06-22 15:27:10|14483.5|14481.9|14483.5|14482|14484.4|14482.9|14483.5|14481.9|89
1655911640000|2022-06-22 15:27:20|14484.3|14482.8|14485.3|14483.8|14486.3|14484.8|14484.3|14482.8|159
1655911650000|2022-06-22 15:27:30|14486.3|14484.8|14486.3|14483.8|14486.3|14484.8|14485.3|14483.8|25
1655911660000|2022-06-22 15:27:40|14485.3|14484.7|14485.3|14483.8|14486.3|14484.8|14485.3|14483.8|173
1655911670000|2022-06-22 15:27:50|14486.3|14484.7|14485.3|14483.8|14486.3|14484.8|14485.3|14483.8|31
1655911680000|2022-06-22 15:28:00|14484.4|14482.9|14485.3|14482.8|14485.3|14483.8|14484.4|14482.8|49
1655911690000|2022-06-22 15:28:10|14486.3|14483.8|14485.3|14482.8|14486.3|14484.8|14484.4|14482.8|202
1655911700000|2022-06-22 15:28:20|14485.4|14482.9|14485.3|14483.8|14485.4|14483.8|14484.4|14482.8|45
1655911710000|2022-06-22 15:28:30|14484.4|14482.9|14485.3|14483.8|14485.3|14483.8|14484.4|14482.8|17
1655911720000|2022-06-22 15:28:40|14486.3|14484.8|14486.3|14484.8|14486.3|14484.8|14486.3|14484.8|58
1655911730000|2022-06-22 15:28:50|14487.2|14485.7|14485.3|14483.8|14487.2|14485.7|14485.3|14483.8|66
1655911740000|2022-06-22 15:29:00|14486.3|14482.9|14484.4|14482.9|14486.3|14482.9|14484.4|14482.9|48
1655911750000|2022-06-22 15:29:10|14485.3|14483.8|14484.4|14482.9|14485.3|14483.8|14484.4|14482.8|159
1655911760000|2022-06-22 15:29:20|14485.3|14483.8|14486.3|14484.8|14486.3|14484.8|14485.3|14483.8|100
1655911770000|2022-06-22 15:29:30|14487.1|14485.6|14487.2|14485.7|14487.2|14485.7|14486.3|14484.7|81
1655911780000|2022-06-22 15:29:40|||||||||13
1655911790000|2022-06-22 15:29:50|14486.3|14484.8|14486.3|14484.8|14486.3|14484.8|14486.3|14484.8|33
1655911800000|2022-06-22 15:30:00|14487.1|14485.6|14485.3|14483.8|14487.2|14485.7|14484.3|14482|213
1655911810000|2022-06-22 15:30:10|14486.3|14484.8|14485.3|14483.8|14486.3|14484.8|14485.3|14483.8|48
1655911820000|2022-06-22 15:30:20|14484.4|14482.9|14484.4|14482.9|14484.4|14482.9|14484.4|14482.9|4
1655911830000|2022-06-22 15:30:30|14484.5|14483|14485.3|14482.8|14485.3|14483.8|14484.4|14482.8|75
1655911840000|2022-06-22 15:30:40|14484.4|14482.9|14485.3|14483.8|14485.3|14483.8|14484.4|14482.9|71
1655911850000|2022-06-22 15:30:50|14484.4|14482.9|14485.3|14483.8|14485.3|14483.8|14484.4|14482.9|105
1655911860000|2022-06-22 15:31:00|14486.3|14484.8|14487.1|14485.6|14487.3|14485.7|14486.3|14484.7|102
1655911870000|2022-06-22 15:31:10|14487.2|14484.7|14488.1|14485.6|14488.2|14486.6|14487.2|14484.7|171
1655911880000|2022-06-22 15:31:20|14487.2|14486.6|14487.2|14485.7|14487.2|14486.6|14487.2|14485.6|26
1655911890000|2022-06-22 15:31:30|14488.1|14485.6|14488.1|14486.6|14488.1|14486.6|14488|14485.6|49
1655911900000|2022-06-22 15:31:40|||||||||12
1655911910000|2022-06-22 15:31:50|14487.3|14485.8|14489|14486.5|14489|14487.5|14487.3|14485.8|30
1655911920000|2022-06-22 15:32:00|14488.1|14487.5|14489|14487.5|14489.1|14487.5|14488.1|14486.1|30
1655911930000|2022-06-22 15:32:10|14488.1|14486.5|14488|14486.5|14489|14487.5|14488|14485.6|90
1655911940000|2022-06-22 15:32:20|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|14488|14486.5|12
1655911950000|2022-06-22 15:32:30|14487.2|14485.6|14487.2|14485.7|14487.2|14485.7|14487.2|14485.6|2
1655911960000|2022-06-22 15:32:40|||||||||8
1655911970000|2022-06-22 15:32:50|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|122
1655911980000|2022-06-22 15:33:00|14489|14486.5|14488.1|14486.6|14489|14486.6|14488.1|14486.5|75
1655911990000|2022-06-22 15:33:10|14489|14487.5|14489|14486.5|14489|14487.5|14488.9|14486.5|31
1655912000000|2022-06-22 15:33:20|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|29
1655912010000|2022-06-22 15:33:30|14488|14485.6|14487.2|14485.7|14488.1|14486.6|14487.2|14485.6|86
1655912020000|2022-06-22 15:33:40|14486.3|14484.8|14485.3|14482.8|14487.2|14484.8|14485.3|14482.8|44
1655912030000|2022-06-22 15:33:50|14483.5|14482|14483.5|14482|14484.4|14482.9|14482.6|14481|46
1655912040000|2022-06-22 15:34:00|14482.6|14481.1|14482.6|14481.1|14483.5|14482|14482.6|14481|149
1655912050000|2022-06-22 15:34:10|14482.7|14481.2|14482.6|14481.1|14483.5|14482|14482.6|14481|156
1655912060000|2022-06-22 15:34:20|14481.7|14480.2|14481.7|14480.2|14482.6|14480.2|14481.7|14480.1|130
1655912070000|2022-06-22 15:34:30|||||||||2
1655912080000|2022-06-22 15:34:40|14482.6|14481.1|14483.5|14482|14483.5|14482|14482.6|14481.1|62
1655912090000|2022-06-22 15:34:50|14482.6|14481.1|14482.6|14481.1|14483.5|14482|14482.6|14481|98
1655912100000|2022-06-22 15:35:00|14483.1|14480.1|14482.7|14480.2|14483.1|14481.1|14482.6|14480.1|42
1655912110000|2022-06-22 15:35:10|14481.7|14481.1|14481.7|14480.2|14482.6|14481.1|14481.7|14480.1|1003
1655912120000|2022-06-22 15:35:20||14479.2||14480.2||14480.2||14479.2|6
1655912130000|2022-06-22 15:35:30|||||||||43
1655912140000|2022-06-22 15:35:40|||||||||303
1655912150000|2022-06-22 15:35:50|14481.6|14480.1|14480.7|14479.2|14481.7|14480.2|14480.7|14479.2|68
1655912160000|2022-06-22 15:36:00|14479.8|14478.3|14479.8|14478.3|14479.8|14478.3|14479.8|14478.3|33
1655912170000|2022-06-22 15:36:10|14480.7|14479.2|14480.7|14478.2|14480.7|14479.2|14479.8|14478.2|45
1655912180000|2022-06-22 15:36:20|14479.9|14479.2|14480.7|14479.2|14480.7|14479.2|14478.9|14477.4|178
1655912190000|2022-06-22 15:36:30|14481.6|14480.1|14480.7|14479.2|14481.7|14480.1|14480.7|14479.2|117
1655912200000|2022-06-22 15:36:40|14479.9|14478.4|14480.7|14479.2|14480.7|14479.2|14479.8|14478.2|167
1655912210000|2022-06-22 15:36:50|14479.8|14478.2|14480.7|14479.2|14480.7|14479.2|14479.8|14478.2|69
1655912220000|2022-06-22 15:37:00|14481.6|14480.1|14481.6|14479.1|14481.6|14480.1|14480.7|14479.1|33
1655912230000|2022-06-22 15:37:10|14480.7|14479.2|14480.7|14479.2|14481.6|14480.1|14480.7|14479.1|8
1655912240000|2022-06-22 15:37:20|14481.6|14480.1|14481.6|14480.1|14481.6|14480.1|14480.7|14479.2|29
1655912250000|2022-06-22 15:37:30|14482.6|14481.1|14483.5|14482|14483.5|14482|14481.6|14480.1|33
1655912260000|2022-06-22 15:37:40|14483.6|14481|14482.6|14481.1|14483.6|14482|14482.6|14481|75
1655912270000|2022-06-22 15:37:50|14483.5|14481|14483.5|14482|14483.5|14482|14482.6|14481|36
1655912280000|2022-06-22 15:38:00|14482.6|14481.1|14483.5|14481|14483.5|14482|14482.6|14481|32
1655912290000|2022-06-22 15:38:10|14484|14481.5|14481.6|14480.1|14484|14482|14481.6|14480.1|15
1655912310000|2022-06-22 15:38:30|14482.6||14481.6||14482.6||14481.6||14
1655912320000|2022-06-22 15:38:40|14482.6|14481|14483.5|14482|14483.5|14482|14481.6|14481|57
1655912330000|2022-06-22 15:38:50|14483.6|14481.1|14484.4|14482.9|14484.4|14482.9|14483.4|14481|27
1655912340000|2022-06-22 15:39:00|14485.3|14483.8|14485.3|14483.8|14485.3|14483.8|14484.4|14482.9|73
1655912350000|2022-06-22 15:39:10|14484.4|14482.8|14484.4|14482.9|14485.3|14482.9|14484.4|14482.8|35
1655912360000|2022-06-22 15:39:20|14485.3|14483.8|14484.4|14482.9|14485.3|14483.8|14484.4|14482.8|40
1655912370000|2022-06-22 15:39:30|||||||||17
1655912380000|2022-06-22 15:39:40||14481.9||14482.9||14482.9||14481.9|80
1655912390000|2022-06-22 15:39:50|14483.5|14482|14483.5|14482|14484.4|14482.8|14483.5|14481.9|540
1655912400000|2022-06-22 15:40:00|14482.6|14481.1|14484.5|14483|14484.5|14483|14482.6|14481.1|179
1655912410000|2022-06-22 15:40:10|14484.4|14482.9|14485.3|14483.8|14485.3|14483.8|14484.4|14482.9|3
1655912420000|2022-06-22 15:40:20|14486.2|14484.7|14488.1|14486.6|14488.1|14486.6|14486.2|14484.7|130
1655912430000|2022-06-22 15:40:30|14487.2|14485.6|14487.2|14485.7|14488.1|14485.7|14487.2|14485.6|22
1655912440000|2022-06-22 15:40:40|14488.1|14486.6|14488.1|14485.6|14488.1|14486.6|14488.1|14485.6|32
1655912450000|2022-06-22 15:40:50|14487.2|14485.7|14488.1|14485.6|14488.2|14486.6|14487.2|14485.6|32
1655912460000|2022-06-22 15:41:00||14486.6||14486.6||14486.6||14486.6|6
1655912470000|2022-06-22 15:41:10|14489|14487.5|14489.9|14488.4|14489.9|14488.4|14489|14487.5|181
1655912480000|2022-06-22 15:41:20|14489|14487.5|14489.9|14487.4|14489.9|14487.5|14489|14487.4|50
1655912490000|2022-06-22 15:41:30|14489.8|14488.3|14490.8|14489.3|14490.8|14489.3|14489.1|14487.4|147
1655912500000|2022-06-22 15:41:40|14489.9|14488.3|14488.1|14486.6|14489.9|14488.3|14488.1|14485.7|116
1655912510000|2022-06-22 15:41:50|14489|14486.5|14489|14487.5|14489|14487.5|14488.9|14486.5|106
1655912520000|2022-06-22 15:42:00|14488.9|14487.4|14488.1|14486.6|14489|14487.5|14488.1|14485.6|14
1655912530000|2022-06-22 15:42:10|14489|14487.5|14489|14487.5|14489|14487.5|14489|14487.5|34
1655912540000|2022-06-22 15:42:20|14488.1|14486.6|14487.2|14485.7|14488.1|14486.6|14487.2|14485.6|87
1655912550000|2022-06-22 15:42:30|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|14488.1|14486.6|12
1655912560000|2022-06-22 15:42:40|14487.2|14485.7|14486.2|14484.7|14487.2|14485.7|14485.3|14483.7|69
1655912570000|2022-06-22 15:42:50|14487.2|14485.7|14486.2|14484.7|14487.2|14485.7|14486.2|14484.7|56
1655912580000|2022-06-22 15:43:00|14485.3|14483.8|14485.3|14483.8|14485.3|14483.8|14485.3|14483.8|122
1655912590000|2022-06-22 15:43:10|14486.2|14484.7|14487.2|14485.7|14487.2|14485.7|14485.3|14483.7|18
1655912600000|2022-06-22 15:43:20|14486.3|14484.8|14486.2|14484.7|14486.3|14484.8|14485.3|14483.8|96
1655912610000|2022-06-22 15:43:30|14485.3|14483.7|14485.3|14483.8|14485.3|14483.8|14485.2|14482.8|15
1655912620000|2022-06-22 15:43:40|14485.4|14482.9|14485.3|14483.8|14485.4|14483.8|14484.4|14482.8|108
1655912630000|2022-06-22 15:43:50|14486.2|14483.7|14486.2|14484.7|14487.2|14485.7|14485.3|14483.7|262
1655912640000|2022-06-22 15:44:00|||||||||21
1655912650000|2022-06-22 15:44:10|14485.3|14483.8|14485.3|14483.8|14485.3|14483.8|14485.3|14483.8|11
1655912660000|2022-06-22 15:44:20|14486.2|14484.7|14486.2|14484.7|14486.2|14484.7|14486.2|14484.7|12
1655912670000|2022-06-22 15:44:30|14485.4|14483.9|14486.2|14483.7|14486.2|14484.7|14485.3|14483.7|86
1655912680000|2022-06-22 15:44:40|14485.3|14484.7|14486.2|14483.7|14486.2|14484.7|14485.3|14483.7|53
1655912690000|2022-06-22 15:44:50|14485.3|14483.8|14486.2|14484.7|14486.3|14484.7|14485.3|14483.8|30
1655912700000|2022-06-22 15:45:00|14485.3|14483.8|14485.3|14483.8|14485.3|14483.8|14484.4|14482.8|127
1655912710000|2022-06-22 15:45:10|14484.4|14482.9|14485.3|14483.8|14486.2|14483.8|14484.4|14482.8|81
1655912720000|2022-06-22 15:45:20|14485.2|14483.7|14484.4|14482.9|14485.3|14483.7|14484.4|14482.8|5
1655912730000|2022-06-22 15:45:30|14483.5|14481.9|14484.4|14482.9|14484.4|14482.9|14483.5|14481.9|134
1655912740000|2022-06-22 15:45:40|14484.5|14483|14483.5|14482|14484.5|14483|14483.5|14481.9|203
1655912750000|2022-06-22 15:45:50|14484.4|14482.9|14486.2|14484.7|14486.2|14484.7|14484.4|14482.8|32
1655912760000|2022-06-22 15:46:00|14485.3|14483.8|14485.3|14483.8|14485.3|14483.8|14485.3|14483.8|67
1655912770000|2022-06-22 15:46:10|14484.4|14482.8|14485.3|14483.8|14485.3|14483.8|14484.4|14482.8|17
1655912780000|2022-06-22 15:46:20|14485.2|14483.7|14484.4|14482.9|14485.2|14483.7|14484.4|14482.9|11
1655912790000|2022-06-22 15:46:30|14485.3|14482.8|14485.3|14483.8|14485.3|14483.8|14485.3|14482.8|19
1655912800000|2022-06-22 15:46:40||14482.8||14482.8||14483.8||14482.8|10
1655912810000|2022-06-22 15:46:50|14484.4|14482.9|14484.4|14482.9|14485.4|14483.8|14484.4|14482.8|24
1655912820000|2022-06-22 15:47:00|14485.2|14483.7|14484.4|14482.9|14485.3|14483.8|14484.4|14481.9|160
1655912830000|2022-06-22 15:47:10|14484.3|14482.8|14483.5|14482|14484.4|14482.8|14483.5|14481.9|285
1655912840000|2022-06-22 15:47:20|14482.6|14481.1|14482.6|14481.1|14482.6|14481.1|14481.6|14480.1|28
1655912850000|2022-06-22 15:47:30|14482.5|14481|14481.6|14480.1|14482.5|14481|14481.6|14480.1|105
1655912860000|2022-06-22 15:47:40|14480.7|14479.2|14481.6|14480.1|14481.6|14480.1|14480.7|14479.2|71
1655912870000|2022-06-22 15:47:50|14482.5|14480|14482.5|14481|14482.5|14481|14482.5|14480|9
1655912880000|2022-06-22 15:48:00|14481.6|14480|14482.5|14480|14482.5|14481|14481.6|14480|351
1655912890000|2022-06-22 15:48:10|14481.6|14480.1|14481.6|14480.1|14481.6|14480.1|14481.6|14480.1|3
1655912900000|2022-06-22 15:48:20|||||||||20
1655912910000|2022-06-22 15:48:30|14481.5|14479.1|14481.6|14480.1|14481.6|14480.1|14480.7|14479.1|84
1655912930000|2022-06-22 15:48:50|||||||||11
1655912940000|2022-06-22 15:49:00|14482.5|14481|14481.6|14480.1|14482.5|14481|14481.6|14480|127
1655912950000|2022-06-22 15:49:10|14482.5|14481|14481.6|14479.1|14482.6|14481|14481.6|14479.1|26
1655912960000|2022-06-22 15:49:20|14480.7|14479.2|14479.8|14478.3|14480.7|14479.2|14479.8|14477.3|48
1655912970000|2022-06-22 15:49:30|14478.9|14477.3|14479.8|14478.3|14480.7|14479.2|14478.9|14477.3|89
1655912980000|2022-06-22 15:49:40|14480.7|14478.2|14479.8|14478.3|14480.8|14479.2|14479.8|14478.2|191
1655912990000|2022-06-22 15:49:50|14480.7|14479.2|14480.7|14479.2|14480.8|14479.2|14479.8|14478.2|67
1655913000000|2022-06-22 15:50:00|14479.8|14478.2|14478.9|14477.4|14479.8|14478.3|14478.9|14477.4|67
1655913010000|2022-06-22 15:50:10||14476.4||14477.4||14477.4||14476.4|7
1655913020000|2022-06-22 15:50:20|14477.9|14476.4|14478.9|14477.4|14478.9|14477.4|14477.9|14476.4|44
1655913030000|2022-06-22 15:50:30|14478|14476.5|14477.9|14476.4|14478|14476.5|14477.9|14476.4|29
1655913040000|2022-06-22 15:50:40|14478|14476.5|14477.9|14475.4|14478.9|14477.4|14477|14475.4|73
1655913050000|2022-06-22 15:50:50|14478.4|14476.4|14474.1|14472.6|14478.4|14476.4|14474.1|14472.6|111
1655913060000|2022-06-22 15:51:00|14475.1|14473.6|14475.1|14473.6|14476.1|14473.6|14474.6|14472.6|91
1655913070000|2022-06-22 15:51:10|14474.1|14472.6|14473.1|14471.6|14475.1|14473.6|14473.1|14471.6|68
1655913080000|2022-06-22 15:51:20|14472.1|14470.6|14472.1|14470.6|14472.1|14471.6|14472.1|14470.6|28
1655913090000|2022-06-22 15:51:30|14473.1||14472.1||14473.1||14472.1||38
1655913100000|2022-06-22 15:51:40|14473|14470.5|14472.1|14470.6|14473.1|14470.7|14471.1|14469.6|58
1655913110000|2022-06-22 15:51:50|14472|14470.5|14471.1|14469.6|14472.1|14470.6|14471.1|14469.6|196
1655913120000|2022-06-22 15:52:00|14472.1|14470.6|14471.1|14469.6|14472.1|14470.6|14471.1|14469.6|38
1655913130000|2022-06-22 15:52:10|14470.1|14468.6|14470.1|14468.6|14471.1|14469.6|14470.1|14468.6|143
1655913140000|2022-06-22 15:52:20|14470.9|14469.4|14469.1|14467.6|14470.9|14469.4|14468.2|14466.7|268
1655913150000|2022-06-22 15:52:30|||||||||56
1655913160000|2022-06-22 15:52:40|14468.3|14466.8|14469.1|14467.6|14470.1|14468.6|14468.1|14466.6|102
1655913170000|2022-06-22 15:52:50|14468.1|14466.6|14469.1|14467.6|14469.1|14467.6|14468.1|14466.5|76
1655913180000|2022-06-22 15:53:00|14468.1|14466.6|14468.1|14466.6|14468.1|14466.6|14468.1|14466.6|63
1655913190000|2022-06-22 15:53:10|14469.1|14467.6|14470.1|14468.6|14470.1|14468.6|14469.1|14467.6|49
1655913200000|2022-06-22 15:53:20|14470|14467.6|14470.1|14468.6|14470.2|14468.6|14469.1|14467.5|62
1655913210000|2022-06-22 15:53:30|14471.1|14468.5|14471.1|14469.6|14471.1|14469.6|14470.1|14468.5|19
1655913220000|2022-06-22 15:53:40|14471|14469.5|14470.1|14468.6|14471.1|14469.6|14469.1|14467.6|46
1655913230000|2022-06-22 15:53:50|14469.1|14467.6|14470.1|14468.6|14470.2|14468.6|14469.1|14467.5|72
1655913240000|2022-06-22 15:54:00|14471.1|14469.6|14472.1|14470.6|14472.1|14470.6|14471.1|14469.6|90
1655913250000|2022-06-22 15:54:10|14471.1|14469.6|14471.1|14469.6|14472.1|14470.6|14471.1|14468.6|60
1655913260000|2022-06-22 15:54:20|14470.9|14469.4|14471.1|14469.6|14471.1|14469.6|14470.9|14469.4|12
1655913270000|2022-06-22 15:54:30|||||||||2
1655913280000|2022-06-22 15:54:40|14472|14469.5|14470.1|14468.6|14472.1|14469.6|14470.1|14468.6|100
1655913290000|2022-06-22 15:54:50|14469.1|14467.6|14469.1|14467.6|14469.1|14467.6|14469.1|14467.6|35
1655913300000|2022-06-22 15:55:00|||||||||1
1655913310000|2022-06-22 15:55:10|14470.1|14467.7|14469.1|14467.6|14470.1|14467.7|14469.1|14467.6|4
1655913320000|2022-06-22 15:55:20|14469.9|14468.4|14469.1|14467.6|14470.1|14468.6|14469.1|14467.6|56
1655913330000|2022-06-22 15:55:30|14469.2|14467.7|14468.1|14466.6|14470.1|14468.6|14468.1|14466.6|19
1655913340000|2022-06-22 15:55:40|14467.9|14466.4|14468.1|14466.6|14468.1|14466.6|14467.9|14466.4|14
1655913350000|2022-06-22 15:55:50|14468|14466.5|14467.1|14465.6|14468.5|14466.5|14467.1|14465.6|37
1655913360000|2022-06-22 15:56:00|14467.2|14465.7|14467.1|14465.6|14468.1|14465.7|14467.1|14465.6|37
1655913370000|2022-06-22 15:56:10|14468|14465.5|14467.1|14465.6|14468|14465.6|14467.1|14465.5|84
1655913380000|2022-06-22 15:56:20|||||||||12
1655913390000|2022-06-22 15:56:30|14468.1|14466.6|14466.1|14464.6|14468.1|14466.6|14466.1|14464.6|303
1655913400000|2022-06-22 15:56:40|14467.1|14465.6|14466.1|14464.6|14467.1|14465.6|14466.1|14464.6|17
1655913410000|2022-06-22 15:56:50|14466.2|14464.7|14467.1|14465.6|14467.1|14465.6|14466.2|14464.7|55
1655913420000|2022-06-22 15:57:00|14467|14465.5|14467.1|14464.6|14467.8|14466.3|14466.1|14464.6|263
1655913430000|2022-06-22 15:57:10|14467|14465.5|14467.1|14465.6|14467.1|14465.6|14467|14464.6|46
1655913440000|2022-06-22 15:57:20|||||||||7
1655913450000|2022-06-22 15:57:30|14467.3|14465.8|14468.1|14465.6|14468.1|14466.6|14467.1|14465.6|19
1655913460000|2022-06-22 15:57:40|14468|14466.5|14468.1|14466.6|14468.1|14466.6|14468|14465.6|10
1655913470000|2022-06-22 15:57:50|14469|14466.5|14469.1|14467.6|14469.1|14467.6|14468.9|14466.5|67
1655913480000|2022-06-22 15:58:00|14469|14467.5|14468.1|14466.6|14469|14467.5|14468.1|14466.6|9
1655913490000|2022-06-22 15:58:10|14467.1|14465.6|14467.1|14465.6|14467.1|14465.6|14467.1|14465.6|62
1655913500000|2022-06-22 15:58:20|||||||||13
1655913510000|2022-06-22 15:58:30|||||||||29
1655913520000|2022-06-22 15:58:40|||||||||1
1655913530000|2022-06-22 15:58:50|||||||||5
1655913540000|2022-06-22 15:59:00|14468.1|14466.6|14467.1|14465.6|14468.1|14466.6|14467.1|14465.6|32
1655913550000|2022-06-22 15:59:10|14468.1|14466.6|14468.1|14466.6|14468.1|14466.6|14468|14465.6|40
1655913560000|2022-06-22 15:59:20|14468.2|14466.7|14468.1|14466.6|14469.1|14467.6|14467.1|14465.6|88
1655913570000|2022-06-22 15:59:30|14467.1|14465.6|14467.1|14465.6|14467.1|14465.6|14467.1|14465.6|19
1655913580000|2022-06-22 15:59:40|14468.1|14466.6|14468.1|14466.6|14468.1|14466.6|14467.1|14465.6|26
1655913590000|2022-06-22 15:59:50|||||||||5
1655913600000|2022-06-22 16:00:00|||||||||6
1655913610000|2022-06-22 16:00:10|14468.9|14467.4|14468.1|14466.6|14469.1|14467.6|14468.1|14466.6|55
1655913620000|2022-06-22 16:00:20|14469.1|14467.6|14468.1|14466.6|14469.1|14467.6|14468.1|14466.6|11
1655913630000|2022-06-22 16:00:30|14469.1|14465.7|14467.1|14465.6|14469.1|14465.7|14466.1|14464.6|159
1655913640000|2022-06-22 16:00:40|||||||||25
1655913650000|2022-06-22 16:00:50|14467.2|14465.7|14468.1|14466.6|14468.1|14466.6|14467.1|14465.6|38
1655913660000|2022-06-22 16:01:00|||||||||25
1655913670000|2022-06-22 16:01:10|14469.1|14467.6|14468.1|14466.6|14469.2|14467.6|14468.1|14466.6|37
1655913680000|2022-06-22 16:01:20|14469.1|14467.6|14469.1|14467.6|14469.1|14467.6|14469.1|14467.6|13
1655913690000|2022-06-22 16:01:30|14468.1|14466.6|14469.1|14467.6|14469.1|14467.6|14468.1|14466.6|18
1655913710000|2022-06-22 16:01:50|14469.9|14468.4|14470.1|14468.6|14471.1|14469.6|14469.9|14468.4|88
1655913720000|2022-06-22 16:02:00|14470.9|14469.4|14471.1|14469.6|14471.1|14469.6|14470.1|14468.6|29
1655913730000|2022-06-22 16:02:10|14472.1|14470.6|14472.1|14469.6|14472.1|14470.6|14471.1|14469.6|53
1655913740000|2022-06-22 16:02:20|14471.2|14470.6|14472.1|14470.6|14472.1|14470.6|14471.1|14469.6|52
1655913750000|2022-06-22 16:02:30|||||||||46
1655913760000|2022-06-22 16:02:40|14474.1|14472.6|14474.1|14472.6|14474.1|14472.6|14474.1|14472.6|49
1655913770000|2022-06-22 16:02:50|||||||||10
1655913780000|2022-06-22 16:03:00|14474.2|14472.7|14475.1|14473.6|14475.1|14473.6|14474.1|14472.6|33
1655913790000|2022-06-22 16:03:10|14476.1|14474.6|14475.1|14473.6|14476.1|14474.6|14475.1|14473.6|84
1655913800000|2022-06-22 16:03:20|14475.9|14474.4|14476.1|14473.6|14476.1|14474.6|14475.9|14473.6|13
1655913810000|2022-06-22 16:03:30|14475.1||14475.1||14476.1||14475.1||23
1655913820000|2022-06-22 16:03:40|14474.9|14472.6|14474.1|14472.6|14474.9|14473.6|14473.1|14471.6|28
1655913830000|2022-06-22 16:03:50|14474.9|14471.6|14475.1|14473.6|14475.1|14473.6|14474.9|14471.6|63
1655913840000|2022-06-22 16:04:00|14476.1|14474.6|14476.1|14474.6|14476.1|14474.6|14475.1|14474.6|97
1655913860000|2022-06-22 16:04:20|14476.9|14475.4|14475.1|14473.6|14477|14475.5|14475.1|14473.6|51
1655913870000|2022-06-22 16:04:30|14476.1||14475.1||14476.1||14475.1||50
1655913880000|2022-06-22 16:04:40|14476.1|14474.6|14475.1|14473.6|14476.2|14474.7|14475.1|14473.6|52
1655913890000|2022-06-22 16:04:50|14476|14473.5|14476.1|14474.6|14476.2|14474.6|14476|14473.5|2
1655913900000|2022-06-22 16:05:00|14477|14474.5|14476.1|14474.6|14477|14475.5|14476.1|14474.5|71
1655913910000|2022-06-22 16:05:10|14477|14475.5|14477|14475.5|14477.9|14476.4|14477|14475.4|28
1655913920000|2022-06-22 16:05:20|14477.9|14476.4|14477.9|14476.4|14477.9|14476.4|14477|14475.4|30
1655913930000|2022-06-22 16:05:30||14475.4||14476.4||14476.4||14475.4|4
1655913940000|2022-06-22 16:05:40|14477.8|14476.3|14477|14474.5|14477.8|14476.3|14476.1|14474.5|31
1655913950000|2022-06-22 16:05:50|14477.1|14474.6|14476.1|14474.6|14477.1|14475.5|14476.1|14474.6|17
1655913960000|2022-06-22 16:06:00|||||||||19
1655913970000|2022-06-22 16:06:10|14477|14475.5|14477|14475.5|14477|14475.5|14477|14475.5|14
1655913980000|2022-06-22 16:06:20|14477.9|14476.4|14477.9|14476.4|14477.9|14476.4|14477.9|14476.4|2
1655913990000|2022-06-22 16:06:30|14477|14475.5|14477|14475.5|14477|14475.5|14477|14475.5|3
1655914000000|2022-06-22 16:06:40|14476.9|14475.4|14476.1|14473.6|14476.9|14475.4|14476.1|14473.6|107
1655914010000|2022-06-22 16:06:50|14475.2|14473.7|14476.1|14474.6|14476.1|14474.6|14475.1|14473.6|25
1655914020000|2022-06-22 16:07:00|14477|14475.5|14475.1|14473.6|14477|14475.5|14475.1|14473.6|288
1655914030000|2022-06-22 16:07:10|||||||||1
1655914040000|2022-06-22 16:07:20|||||||||5
1655914050000|2022-06-22 16:07:30|14476.1|14474.6|14476.1|14474.6|14476.1|14474.6|14475.1|14473.6|134
1655914060000|2022-06-22 16:07:40|14475.1|14473.6|14474.1|14472.6|14476.1|14474.6|14474.1|14472.6|53
1655914070000|2022-06-22 16:07:50|14475.1|14473.6|14475.1|14473.6|14475.2|14473.6|14475|14472.6|2
1655914080000|2022-06-22 16:08:00|14476.2|14473.7|14475.1|14473.6|14476.2|14474.6|14475.1|14473.6|39
1655914090000|2022-06-22 16:08:10|14476.1|14474.6|14476.1|14474.6|14476.1|14474.6|14476.1|14474.6|19
1655914100000|2022-06-22 16:08:20|14475.1|14473.6|14474.1|14472.6|14476.1|14473.6|14474.1|14472.6|19
1655914110000|2022-06-22 16:08:30|14474.9|14473.4|14475.1|14472.6|14475.1|14473.6|14474.1|14472.5|256
1655914120000|2022-06-22 16:08:40|14475.2|14473.6|14475.1|14473.6|14475.5|14473.6|14474.1|14472.6|28
1655914130000|2022-06-22 16:08:50|14474.1|14472.6|14474.1|14472.6|14475.1|14473.6|14474.1|14472.6|22
1655914140000|2022-06-22 16:09:00|||||||||2
1655914150000|2022-06-22 16:09:10|14475.1|14473.6|14475.1|14473.6|14475.1|14473.6|14475.1|14473.6|2
1655914160000|2022-06-22 16:09:20|14475|14472.6|14475.1|14472.6|14475.1|14473.6|14475|14472.6|11
1655914170000|2022-06-22 16:09:30|14475|14473.6|14475.1|14473.6|14475.1|14473.6|14475|14472.6|7
1655914180000|2022-06-22 16:09:40|14474.1|14472.6|14474.1|14472.6|14474.1|14472.6|14474.1|14472.6|5
1655914190000|2022-06-22 16:09:50|||||||||1
1655914200000|2022-06-22 16:10:00|14473.1|14471.6|14474.1|14472.6|14474.1|14472.6|14473.1|14471.6|20
1655914210000|2022-06-22 16:10:10|14473.1|14471.6|14473.1|14471.6|14473.1|14472.6|14473.1|14471.6|22
1655914220000|2022-06-22 16:10:20|14474.1|14472.6|14475.1|14473.6|14475.1|14473.6|14474.1|14472.6|57
1655914230000|2022-06-22 16:10:30|14474.1|14472.6|14473.1|14471.6|14474.1|14472.6|14473.1|14471.6|8
1655914240000|2022-06-22 16:10:40|14474.1|14472.6|14473.1|14471.6|14474.1|14472.6|14473.1|14471.6|12
1655914250000|2022-06-22 16:10:50|||||||||2
1655914260000|2022-06-22 16:11:00|||||||||5
1655914270000|2022-06-22 16:11:10|||||||||1
1655914280000|2022-06-22 16:11:20|14472.1|14470.6|14473.1|14471.6|14473.1|14471.6|14472.1|14470.6|36
1655914290000|2022-06-22 16:11:30|14474.1|14472.6|14473.1|14471.6|14474.1|14472.6|14473.1|14471.6|31
1655914300000|2022-06-22 16:11:40||14470.6||14470.6||14470.6||14470.6|4
1655914310000|2022-06-22 16:11:50|14472.1|14471.6|14473.1|14470.6|14473.1|14471.6|14472.1|14470.6|2
1655914320000|2022-06-22 16:12:00|14472.1|14471.4|14473.1|14470.6|14473.1|14471.4|14472.1|14470.6|18
1655914330000|2022-06-22 16:12:10|14473|14471.6|14474.1|14472.6|14474.1|14472.6|14473|14470.6|20
1655914340000|2022-06-22 16:12:20|14475.1||14474.1||14475.1||14474.1||4
1655914360000|2022-06-22 16:12:40|14475.1|14473.6|14476.1|14473.6|14476.1|14474.6|14475.1|14473.6|9
1655914370000|2022-06-22 16:12:50|14476|14474.5|14476.1|14474.6|14476.1|14474.6|14475.1|14473.5|24
1655914380000|2022-06-22 16:13:00|14477|14475.5|14477|14474.5|14477.1|14475.5|14476.1|14474.5|48
1655914390000|2022-06-22 16:13:10|14476.1|14474.6|14476.1|14474.6|14476.1|14474.6|14476.1|14474.6|0
1655914410000|2022-06-22 16:13:30|||||||||16
1655914420000|2022-06-22 16:13:40|14477|14475.5|14477|14475.5|14477|14475.5|14476.1|14474.6|127
1655914430000|2022-06-22 16:13:50|14476.1|14474.5|14476.1|14474.6|14476.1|14474.6|14476.1|14474.5|105
1655914440000|2022-06-22 16:14:00|14476.9|14475.4|14475.1|14473.6|14477|14475.5|14475.1|14473.6|65
1655914450000|2022-06-22 16:14:10|14474.1|14472.6|14473.1|14471.6|14475.1|14472.6|14473.1|14471.6|123
1655914460000|2022-06-22 16:14:20|14474.1|14472.6|14473.1|14471.6|14474.1|14472.6|14473.1|14471.6|45
1655914470000|2022-06-22 16:14:30|14474.1|14472.6|14473.1|14471.6|14474.1|14472.6|14473.1|14471.6|11
1655914480000|2022-06-22 16:14:40|14473.9|14472.4|14474.1|14472.6|14474.1|14472.6|14473.9|14472.4|5
1655914490000|2022-06-22 16:14:50|14473.1|14471.6|14473.1|14471.6|14473.1|14472.6|14473.1|14471.6|6
1655914500000|2022-06-22 16:15:00|14472.1|14470.6|14472.1|14470.6|14472.1|14470.6|14472.1|14470.6|1
1655914520000|2022-06-22 16:15:20|||||||||3
1655914530000|2022-06-22 16:15:30|14473.1|14471.6|14473.1|14471.6|14473.1|14471.6|14473.1|14471.6|48
1655914540000|2022-06-22 16:15:40|14472.9|14471.4|14472.1|14470.6|14472.9|14471.4|14472.1|14470.6|761
1655914550000|2022-06-22 16:15:50|14471.2|14469.7|14472.1|14470.6|14472.1|14470.6|14471.1|14469.6|22
1655914560000|2022-06-22 16:16:00|14471.1|14469.6|14471.1|14469.6|14471.1|14469.6|14471.1|14469.6|7
1655914570000|2022-06-22 16:16:10|14472.1|14470.5|14472.1|14470.6|14472.1|14470.6|14471.1|14470.5|31
1655914580000|2022-06-22 16:16:20|14471.1|14469.6|14472.1|14469.6|14472.1|14470.6|14471.1|14469.6|18
1655914590000|2022-06-22 16:16:30|14471.1|14470.5|14472.1|14470.6|14472.1|14470.6|14471.1|14470.5|20
1655914600000|2022-06-22 16:16:40|14471.1|14469.6|14471.1|14469.6|14472.1|14470.6|14471.1|14469.6|12
1655914610000|2022-06-22 16:16:50|14472.1|14470.6|14472.1|14470.6|14472.6|14470.6|14471.1|14469.6|37
1655914620000|2022-06-22 16:17:00|14471.1|14469.6|14471.1|14469.6|14472.1|14470.6|14471.1|14469.5|30
1655914630000|2022-06-22 16:17:10|||||||||2
1655914640000|2022-06-22 16:17:20|14472.1|14470.6|14472.1|14470.6|14472.1|14470.6|14472.1|14470.6|36
1655914650000|2022-06-22 16:17:30|14473.1|14471.6|14473.1|14470.6|14473.1|14471.6|14472.1|14470.5|15
1655914660000|2022-06-22 16:17:40|14472.1||14472.1||14472.1||14472.1||6
1655914670000|2022-06-22 16:17:50|14472|14469.6|14471.1|14469.6|14472.1|14470.5|14471.1|14469.6|4
1655914680000|2022-06-22 16:18:00|14472.1|14470.6|14471.1|14469.6|14472.1|14470.6|14471.1|14469.6|22
1655914700000|2022-06-22 16:18:20|||||||||1
1655914710000|2022-06-22 16:18:30|14471.9|14470.4|14472.1|14470.6|14473.1|14471.6|14471.9|14470.4|53
1655914720000|2022-06-22 16:18:40|||||||||5
1655914730000|2022-06-22 16:18:50|14471.1|14469.6|14472.1|14470.6|14472.1|14470.6|14471.1|14469.6|12
1655914740000|2022-06-22 16:19:00|||||||||5
1655914750000|2022-06-22 16:19:10|14473.1|14471.6|14473|14471.5|14473.1|14471.6|14472.1|14470.6|13
1655914760000|2022-06-22 16:19:20|14473.1|14471.6|14473.1|14471.6|14473.1|14471.6|14473.1|14471.6|20
1655914770000|2022-06-22 16:19:30|14473|14471.5|14473|14470.5|14473|14471.5|14472|14470.5|12
1655914780000|2022-06-22 16:19:40|14472|14471.5|14472|14470.5|14473|14471.5|14472|14470.5|18
1655914790000|2022-06-22 16:19:50|||||||||4
1655914800000|2022-06-22 16:20:00|14473|14471.5|14472|14470.5|14473|14471.5|14472|14470.5|83
1655914820000|2022-06-22 16:20:20|||||||||8
1655914830000|2022-06-22 16:20:30|14472.2|14470.7|14473|14471.5|14473|14471.5|14472.2|14470.7|9
1655914850000|2022-06-22 16:20:50|14472.9|14471.4|14472|14470.5|14472.9|14471.4|14472|14470.5|5
1655914860000|2022-06-22 16:21:00|14472.9|14471.4|14473|14471.5|14473|14471.5|14472.9|14471.4|31
1655914880000|2022-06-22 16:21:20|||||||||3
1655914890000|2022-06-22 16:21:30|14474|14472.5|14473|14471.5|14474|14472.5|14473|14471.5|31
1655914900000|2022-06-22 16:21:40|14473.1|14471.6|14474|14472.5|14474|14472.5|14473|14471.5|14
1655914910000|2022-06-22 16:21:50|14473.1|14471.5|14473|14471.5|14473.1|14471.6|14473|14470.5|25
1655914920000|2022-06-22 16:22:00|14472|14470.5|14473|14470.5|14473|14471.5|14472|14470.5|41
1655914930000|2022-06-22 16:22:10||14471.5||14471.5||14471.5||14471.5|0
1655914950000|2022-06-22 16:22:30|||||||||1
1655914960000|2022-06-22 16:22:40|||||||||3
1655914970000|2022-06-22 16:22:50|14472|14470.5|14473.1|14470.6|14473.1|14471.5|14472|14470.5|33
1655914980000|2022-06-22 16:23:00|14473|14470.5|14473|14471.5|14473|14471.5|14472|14470.5|25
1655915000000|2022-06-22 16:23:20|||||||||35
1655915010000|2022-06-22 16:23:30|14472.1|14470.5|14472|14470.5|14472.1|14470.6|14472|14470.5|3
1655915020000|2022-06-22 16:23:40|14472.2|14470.7|14473|14471.5|14473|14471.5|14472.2|14470.7|17
1655915030000|2022-06-22 16:23:50|14474|14472.5|14473|14471.5|14474|14472.5|14473|14471.5|30
1655915040000|2022-06-22 16:24:00|14473.2|14471.7|14474|14471.5|14474|14472.5|14473|14471.5|57
1655915050000|2022-06-22 16:24:10|14473.1|14471.6|14473|14471.5|14473.1|14471.6|14473|14471.5|0
1655915060000|2022-06-22 16:24:20|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|6
1655915070000|2022-06-22 16:24:30|14473|14471.5|14472|14470.5|14473|14471.5|14472|14470.5|20
1655915080000|2022-06-22 16:24:40|14473|14471.5|14473|14471.5|14473|14471.5|14472|14470.5|13
1655915100000|2022-06-22 16:25:00|14472|14470.5|14472|14470.5|14472|14470.5|14472|14470.5|15
1655915110000|2022-06-22 16:25:10|14472.9|14471.4|14472|14470.5|14473|14471.5|14472|14470.5|49
1655915120000|2022-06-22 16:25:20|14473|14470.6|14472|14470.5|14473|14470.6|14472|14470.5|34
1655915140000|2022-06-22 16:25:40|14471|14469.5|14470|14468.5|14471|14469.5|14470|14468.5|9
1655915160000|2022-06-22 16:26:00|14469|14467.5|14470|14468.5|14470|14468.5|14469|14467.5|29
1655915170000|2022-06-22 16:26:10|14469|14467.5|14469|14466.5|14469|14467.5|14469|14466.5|12
1655915180000|2022-06-22 16:26:20|14469.1|14466.6|14469|14466.5|14469.1|14466.6|14468|14466.5|18
1655915190000|2022-06-22 16:26:30|14468.1|14466.6|14468.1|14465.6|14468.1|14466.6|14468|14465.5|14
1655915200000|2022-06-22 16:26:40|14468|14465.5|14467|14465.5|14468|14465.5|14466|14464.5|57
1655915210000|2022-06-22 16:26:50|||||||||51
1655915220000|2022-06-22 16:27:00|14467.1|14464.6|14467|14465.5|14467.1|14465.5|14466|14464.5|43
1655915230000|2022-06-22 16:27:10|14468|14466.5|14468|14466.5|14468|14466.5|14468|14465.5|18
1655915240000|2022-06-22 16:27:20|||||||||24
1655915250000|2022-06-22 16:27:30|14467|14465.5|14467|14465.5|14467|14465.5|14467|14465.5|2
1655915260000|2022-06-22 16:27:40|14467.1|14465.6|14468|14466.5|14468|14466.5|14467.1|14465.6|4
1655915270000|2022-06-22 16:27:50||14465.5||14466.5||14466.5||14465.5|0
1655915280000|2022-06-22 16:28:00|14467|14465.5|14468|14466.5|14468|14466.5|14467|14465.5|11
1655915290000|2022-06-22 16:28:10||14465.5||14466.5||14466.5||14465.5|1
1655915310000|2022-06-22 16:28:30|14467.2|14465.7|14467|14465.5|14468|14466.5|14467|14465.5|13
1655915320000|2022-06-22 16:28:40|14468|14466.5|14468|14465.5|14468|14466.5|14468|14465.5|23
1655915330000|2022-06-22 16:28:50|14467||14467||14467||14467||0
1655915350000|2022-06-22 16:29:10|14468|14466.5|14468|14466.5|14468|14466.5|14468|14466.5|76
1655915360000|2022-06-22 16:29:20|14467|14465.5|14467|14465.5|14467|14465.5|14467|14465.5|11
1655915370000|2022-06-22 16:29:30|14468|14466.5|14467|14465.5|14468|14466.5|14467|14465.5|36
1655915380000|2022-06-22 16:29:40|||||||||9
1655915390000|2022-06-22 16:29:50|14468|14466.5|14468|14466.5|14468|14466.5|14468|14466.5|2
1655915400000|2022-06-22 16:30:00|14469|14467.5|14469|14466.5|14469|14467.5|14469|14466.5|31
1655915410000|2022-06-22 16:30:10|14468||14468||14468||14468||0
1655915420000|2022-06-22 16:30:20|||||||||1
1655915430000|2022-06-22 16:30:30|||||||||14
1655915440000|2022-06-22 16:30:40|14467.2|14465.7|14467|14465.5|14467.2|14465.7|14466|14464.5|28
1655915450000|2022-06-22 16:30:50|||||||||26
1655915460000|2022-06-22 16:31:00|14468|14465.4|14467|14465.5|14468|14465.5|14467|14465.4|12
1655915470000|2022-06-22 16:31:10|||||||||3
1655915490000|2022-06-22 16:31:30|14467.2|14465.7|14468|14466.5|14468|14466.5|14467.2|14465.7|2
1655915500000|2022-06-22 16:31:40|14467|14465.5|14467.2|14465.7|14467.2|14465.7|14467|14465.5|86
1655915510000|2022-06-22 16:31:50|14468.9|14467.4|14470|14468.5|14470|14468.5|14468.9|14467.4|127
1655915520000|2022-06-22 16:32:00|14470.2|14468.7|14471|14469.5|14471|14469.5|14470|14468.4|45
1655915530000|2022-06-22 16:32:10|14470|14468.5|14471|14469.5|14471|14469.5|14470|14468.5|9
1655915540000|2022-06-22 16:32:20|14472|14470.5|14474|14471.5|14474|14472.5|14472|14470.5|22
1655915550000|2022-06-22 16:32:30|14473.9|14472.4|14473|14471.5|14474|14472.5|14473|14471.5|10
1655915560000|2022-06-22 16:32:40|14472|14470.5|14473|14471.5|14473|14471.5|14472|14470.5|11
1655915570000|2022-06-22 16:32:50|14472.9|14470.5|14473|14471.5|14473.1|14471.5|14472|14470.5|40
1655915580000|2022-06-22 16:33:00|||||||||6
1655915610000|2022-06-22 16:33:30|14474|14472.5|14475|14473.5|14475|14473.5|14474|14472.5|38
1655915620000|2022-06-22 16:33:40|14474.9|14472.4|14474|14472.5|14475.1|14473.5|14474|14472.4|5
1655915630000|2022-06-22 16:33:50|14475|14473.5|14475|14473.5|14475|14473.5|14475|14473.5|10
1655915640000|2022-06-22 16:34:00|||||||||13
1655915650000|2022-06-22 16:34:10|14474.9|14473.4|14475|14473.5|14475|14473.5|14474.9|14473.4|4
1655915670000|2022-06-22 16:34:30|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|4
1655915680000|2022-06-22 16:34:40|14473|14471.5|14474|14472.5|14474.1|14472.5|14473|14471.5|36
1655915690000|2022-06-22 16:34:50|14473|14471.5|14474|14472.5|14474|14472.5|14473|14471.5|69
1655915700000|2022-06-22 16:35:00|14474.9|14473.4|14475|14473.5|14475|14473.5|14474.9|14473.4|9
1655915710000|2022-06-22 16:35:10|14475.1|14472.5|14475|14473.5|14475.1|14473.5|14474.9|14472.5|10
1655915720000|2022-06-22 16:35:20|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|13
1655915730000|2022-06-22 16:35:30|14474.9|14473.4|14475|14473.5|14475.1|14473.5|14474.9|14472.5|14
1655915740000|2022-06-22 16:35:40|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|3
1655915750000|2022-06-22 16:35:50|14473|14471.5|14473|14471.5|14473|14471.5|14473|14471.5|19
1655915760000|2022-06-22 16:36:00|||||||||3
1655915770000|2022-06-22 16:36:10|14474|14472.5|14474|14472.5|14475|14473.5|14474|14472.5|66
1655915790000|2022-06-22 16:36:30||14471.5||14472.5||14472.5||14471.5|5
1655915800000|2022-06-22 16:36:40|14474.2|14472.7|14476|14474.5|14476|14474.5|14474.2|14472.5|26
1655915810000|2022-06-22 16:36:50|14475|14473.5|14474|14472.5|14475|14473.5|14474|14472.5|28
1655915830000|2022-06-22 16:37:10|14474.2|14472.7|14475|14473.5|14475|14473.5|14474|14472.5|12
1655915840000|2022-06-22 16:37:20|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|5
1655915860000|2022-06-22 16:37:40|14475|14473.4|14475|14473.5|14475|14473.5|14474.9|14473.4|3
1655915870000|2022-06-22 16:37:50|14474.9|14473.4|14474|14472.5|14475|14473.4|14474|14472.5|0
1655915900000|2022-06-22 16:38:20|14473|14471.5|14473|14471.5|14473.9|14472.4|14473|14471.5|54
1655915920000|2022-06-22 16:38:40|14472.2|14470.7|14473|14471.5|14473|14471.5|14472|14470.5|9
1655915930000|2022-06-22 16:38:50|||||||||56
1655915960000|2022-06-22 16:39:20|14474|14471.6|14474|14471.5|14474|14471.6|14473|14471.5|13
1655915970000|2022-06-22 16:39:30|14473.9|14472.4|14474|14471.5|14474|14472.4|14473.9|14471.5|0
1655915980000|2022-06-22 16:39:40|14475|14472.5|14474|14472.5|14475|14473.5|14474|14472.5|26
1655916000000|2022-06-22 16:40:00|||||||||9
1655916010000|2022-06-22 16:40:10|14473.9|14471.5|14474|14472.5|14474|14472.5|14473.9|14471.5|18
1655916030000|2022-06-22 16:40:30|14473.9|14471.4|14473|14471.5|14474|14472.5|14473|14471.4|24
1655916040000|2022-06-22 16:40:40|14472|14470.5|14472|14470.5|14472|14470.5|14472|14470.5|8
1655916080000|2022-06-22 16:41:20|||||||||15
1655916090000|2022-06-22 16:41:30|14471.8|14470.3|14471|14469.5|14471.8|14470.3|14471|14469.5|9
1655916100000|2022-06-22 16:41:40|||||||||14
1655916110000|2022-06-22 16:41:50|14471.2|14469.7|14472|14470.5|14472|14470.5|14471.2|14469.7|5
1655916120000|2022-06-22 16:42:00|14471.1|14469.5|14472|14469.5|14472|14470.5|14471|14469.5|9
1655916130000|2022-06-22 16:42:10|14471|14469.4|14471|14469.5|14472|14470.5|14471|14469.4|7
1655916140000|2022-06-22 16:42:20|14470|14468.5|14471|14469.5|14471|14469.5|14470|14468.4|15
1655916160000|2022-06-22 16:42:40|||||||||1
1655916180000|2022-06-22 16:43:00|||||||||15
1655916210000|2022-06-22 16:43:30|14472|14470.5|14472|14470.5|14473|14471.5|14472|14470.5|14
1655916240000|2022-06-22 16:44:00|14472.8|14471.3|14473|14471.5|14473|14471.5|14472.8|14471.3|7
1655916260000|2022-06-22 16:44:20|14472.9|14470.4|14473|14471.5|14473.1|14471.5|14472|14470.4|5
1655916270000|2022-06-22 16:44:30|14472.1|14470.6|14472.1|14470.6|14472.1|14470.6|14472.1|14470.6|1
1655916280000|2022-06-22 16:44:40|14472|14470.5|14473|14471.5|14473|14471.5|14472|14470.5|5
1655916300000|2022-06-22 16:45:00|14472|14470.5|14473|14471.5|14473|14471.5|14472|14470.5|11
1655916310000|2022-06-22 16:45:10|14473.1|14470.6|14473|14471.5|14473.1|14471.5|14472.9|14470.5|2
1655916320000|2022-06-22 16:45:20|14474|14472.4|14475|14472.5|14475|14472.6|14473.9|14472.4|19
1655916330000|2022-06-22 16:45:30|14474|14472.1|14475|14473.5|14475|14473.5|14474|14472.1|2
1655916340000|2022-06-22 16:45:40|14476|14473.4|14474|14472.5|14476|14473.4|14474|14472.5|14
1655916350000|2022-06-22 16:45:50|14473|14471.5|14473|14471.5|14473|14471.5|14473|14471.5|21
1655916370000|2022-06-22 16:46:10|||||||||2
1655916380000|2022-06-22 16:46:20|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|14
1655916390000|2022-06-22 16:46:30|14475|14473.5|14475|14473.5|14475|14473.5|14475|14473.5|6
1655916400000|2022-06-22 16:46:40|14474.1|14472.5|14474|14472.5|14474.1|14472.6|14474|14472.5|12
1655916410000|2022-06-22 16:46:50|||||||||6
1655916420000|2022-06-22 16:47:00|14475||14475||14475||14474||19
1655916440000|2022-06-22 16:47:20|14474.1|14472.6|14474.1|14472.6|14475|14472.6|14474.1|14472.5|9
1655916450000|2022-06-22 16:47:30|14474|14472.5|14475|14473.5|14476|14473.5|14474|14472.5|7
1655916460000|2022-06-22 16:47:40|14475.1|14472.6|14476|14473.5|14476|14474.5|14475|14472.5|25
1655916470000|2022-06-22 16:47:50||14474.5||14474.5||14474.5||14474.5|0
1655916480000|2022-06-22 16:48:00|14475|14473.5|14475|14473.5|14475|14473.5|14475|14473.5|16
1655916490000|2022-06-22 16:48:10|14475.8|14474.3|14476.9|14474.4|14476.9|14474.5|14475.8|14474.3|88
1655916500000|2022-06-22 16:48:20|14476|14474.5|14475|14473.5|14476|14474.5|14475|14473.5|28
1655916510000|2022-06-22 16:48:30|14476|14474.5|14474|14472.5|14476|14474.5|14474|14472.5|22
1655916520000|2022-06-22 16:48:40|14475|14473.5|14475|14473.5|14475|14473.5|14475|14473.5|3
1655916530000|2022-06-22 16:48:50|14474.1|14472.5|14474|14472.5|14474.1|14472.6|14474|14472.5|6
1655916560000|2022-06-22 16:49:20|14473|14471.5|14473|14471.5|14473|14471.5|14473|14471.5|2
1655916570000|2022-06-22 16:49:30|14472|14470.5|14473|14471.5|14473|14471.5|14472|14470.5|5
1655916580000|2022-06-22 16:49:40|14472.2|14470.7|14472|14470.5|14472.2|14470.7|14472|14470.5|9
1655916590000|2022-06-22 16:49:50|14471|14469.5|14472|14470.5|14472|14470.5|14471|14469.4|16
1655916600000|2022-06-22 16:50:00|14471.2|14469.7|14471.9|14470.4|14472|14470.5|14471|14469.5|55
1655916610000|2022-06-22 16:50:10|14472|14470.5|14472|14470.5|14472|14470.5|14472|14470.5|1
1655916620000|2022-06-22 16:50:20|||||||||51
1655916640000|2022-06-22 16:50:40|14473|14471.5|14473|14471.5|14473|14471.5|14473|14471.5|58
1655916650000|2022-06-22 16:50:50|14472.9|14471.4|14473|14471.5|14473|14471.5|14472|14470.5|18
1655916660000|2022-06-22 16:51:00|14472|14470.5|14472|14470.5|14472|14470.5|14472|14470.5|9
1655916670000|2022-06-22 16:51:10|14471.2|14469.7|14472|14469.5|14472|14469.7|14471|14469.4|98
1655916680000|2022-06-22 16:51:20|14471|14469.6|14471|14469.5|14472|14469.6|14471|14469.5|2
1655916690000|2022-06-22 16:51:30|14470|14468.5|14472|14470.5|14472|14470.5|14470|14468.5|33
1655916700000|2022-06-22 16:51:40|||||||||15
1655916710000|2022-06-22 16:51:50|14471.1|14469.5|14472|14469.5|14472|14469.6|14471|14469.5|22
1655916720000|2022-06-22 16:52:00|14471|14470.5|14471|14469.5|14472|14470.5|14471|14469.5|5
1655916730000|2022-06-22 16:52:10|14472|14469.6|14472|14470.5|14472|14470.5|14470.9|14468.5|18
1655916740000|2022-06-22 16:52:20|14473|14471.5|14473.9|14472.4|14474.1|14472.5|14473|14471.5|104
1655916750000|2022-06-22 16:52:30|14474|14472.5|14473|14471.5|14474|14472.5|14473|14471.4|16
1655916760000|2022-06-22 16:52:40|14472.9|14470.4|14473|14471.5|14473.4|14471.5|14472.9|14470.4|10
1655916780000|2022-06-22 16:53:00|||||||||1
1655916790000|2022-06-22 16:53:10|14473.8|14472.3|14474|14472.5|14474|14472.5|14473.8|14472.3|13
1655916810000|2022-06-22 16:53:30|14473|14471.5|14473|14471.5|14473|14471.5|14473|14471.5|13
1655916820000|2022-06-22 16:53:40|14474|14472.5|14473|14471.5|14474|14472.5|14473|14471.5|3
1655916830000|2022-06-22 16:53:50|14473.8|14472.3|14474|14472.5|14474|14472.5|14473.8|14472.3|9
1655916840000|2022-06-22 16:54:00|14474.1|14472.6|14474|14472.5|14475.1|14473.5|14474|14472.5|16
1655916850000|2022-06-22 16:54:10|14475|14473.5|14475|14473.5|14476|14474.5|14475|14473.5|60
1655916860000|2022-06-22 16:54:20|||||||||3
1655916870000|2022-06-22 16:54:30|||||||||9
1655916880000|2022-06-22 16:54:40|14476|14474.4|14476|14473.5|14476|14474.5|14475|14473.5|8
1655916890000|2022-06-22 16:54:50|14475.1|14473.6|14475|14473.5|14475.1|14473.6|14475|14473.5|6
1655916900000|2022-06-22 16:55:00|||||||||3
1655916910000|2022-06-22 16:55:10|14474|14472.5|14474|14472.5|14475|14473.5|14474|14472.5|12
1655916920000|2022-06-22 16:55:20|||||||||5
1655916930000|2022-06-22 16:55:30|14473.1|14471.6|14473|14471.5|14473.1|14471.6|14473|14471.5|65
1655916940000|2022-06-22 16:55:40|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|37
1655916950000|2022-06-22 16:55:50|14475|14473.5|14474|14472.5|14475|14473.5|14474|14472.5|16
1655916970000|2022-06-22 16:56:10|14475|14473.5|14474|14472.5|14475|14473.5|14474|14472.5|22
1655916980000|2022-06-22 16:56:20|||||||||32
1655916990000|2022-06-22 16:56:30|||||||||3
1655917000000|2022-06-22 16:56:40|14473|14471.5|14474|14471.5|14474|14471.5|14473|14471.5|4
1655917010000|2022-06-22 16:56:50|14473.1|14471.6|14474|14472.5|14474|14472.5|14473|14471.5|5
1655917020000|2022-06-22 16:57:00|14474.1|14471.6|14473|14471.5|14474.1|14471.6|14473|14471.5|3
1655917040000|2022-06-22 16:57:20|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|10
1655917050000|2022-06-22 16:57:30|14473|14471.5|14474|14471.5|14474|14472.5|14473|14471.4|2
1655917060000|2022-06-22 16:57:40|14473||14473||14473||14473||4
1655917080000|2022-06-22 16:58:00|||||||||13
1655917090000|2022-06-22 16:58:10|14474|14472.5|14474|14472.5|14474|14472.5|14474|14472.5|9
1655917110000|2022-06-22 16:58:30|||||||||25
1655917120000|2022-06-22 16:58:40|14473|14471.5|14474|14472.5|14474|14472.5|14473|14471.5|19
1655917130000|2022-06-22 16:58:50|||||||||2
1655917140000|2022-06-22 16:59:00|||||||||3
1655917150000|2022-06-22 16:59:10|14473|14471.5|14473|14471.5|14474|14472.5|14473|14471.5|108
1655917160000|2022-06-22 16:59:20|||||||||3
1655917170000|2022-06-22 16:59:30|14474|14472.5|14473|14471.5|14474|14472.5|14473|14471.5|12
1655917180000|2022-06-22 16:59:40|||||||||6
1655917200000|2022-06-22 17:00:00|14473.9|14471.4|14473|14471.5|14474.1|14472.5|14473|14471.4|28
1655917210000|2022-06-22 17:00:10|14472|14469.5|14471|14469.5|14472.1|14470.5|14471|14469.5|4
1655917220000|2022-06-22 17:00:20|14472|14470.5|14471|14469.5|14472|14470.5|14471|14469.5|60
1655917230000|2022-06-22 17:00:30|14472|14470.5|14472|14470.5|14472|14470.5|14472|14470.5|11
1655917240000|2022-06-22 17:00:40|14472.1|14470.6|14472|14470.5|14473|14471.5|14472|14470.5|10
1655917250000|2022-06-22 17:00:50|14473|14471.5|14473|14471.5|14473|14471.5|14472|14470.5|9
1655917260000|2022-06-22 17:01:00|14473.9|14471.4|14476|14474.5|14476.9|14474.5|14473.9|14471.4|28
1655917270000|2022-06-22 17:01:10|14475.1|14473.5|14475|14473.5|14476|14473.6|14475|14473.5|5
1655917280000|2022-06-22 17:01:20|14475.8|14474.3|14476|14474.5|14476|14474.5|14475.8|14474.3|1
1655917290000|2022-06-22 17:01:30|14475|14473.5|14475|14473.5|14476.1|14474.5|14475|14473.5|21
1655917300000|2022-06-22 17:01:40|14476|14472.6|14475|14473.5|14476|14473.5|14474|14472.5|24
1655917310000|2022-06-22 17:01:50|||||||||1
1655917320000|2022-06-22 17:02:00|||||||||8
1655917330000|2022-06-22 17:02:10|14475.1|14473.6|14480.7|14478.2|14480.7|14479.1|14475|14473.5|63
1655917340000|2022-06-22 17:02:20|14479.7|14477.2|14477.8|14476.3|14479.7|14477.2|14477.8|14476.2|11
1655917350000|2022-06-22 17:02:30|14478.7|14477.2|14478.7|14477.2|14479.6|14478.1|14477.8|14476.2|121
1655917360000|2022-06-22 17:02:40|14478.6|14477.1|14477.8|14476.3|14478.6|14477.1|14477.8|14475.3|10
1655917370000|2022-06-22 17:02:50|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|9
1655917380000|2022-06-22 17:03:00|||||||||27
1655917400000|2022-06-22 17:03:20|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|8
1655917410000|2022-06-22 17:03:30|||||||||7
1655917420000|2022-06-22 17:03:40|14478.7|14477.2|14477.8|14476.3|14478.7|14477.2|14476.9|14475.3|23
1655917430000|2022-06-22 17:03:50|14478.7|14476.2|14477.8|14476.3|14478.7|14476.3|14477.8|14476.2|9
1655917440000|2022-06-22 17:04:00|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|2
1655917450000|2022-06-22 17:04:10|14477.9|14476.4|14477.8|14476.3|14477.9|14476.4|14477.4|14475.4|6
1655917460000|2022-06-22 17:04:20|14478.7|14476.2|14478.7|14477.2|14478.7|14477.2|14477.8|14476.2|1
1655917470000|2022-06-22 17:04:30|14477.8|14476.2|14477.8|14476.3|14477.8|14477.2|14477.8|14476.2|4
1655917480000|2022-06-22 17:04:40|14476.9|14475.3|14478.7|14477.2|14478.7|14477.2|14476.9|14475.3|5
1655917490000|2022-06-22 17:04:50|14479.7|14478.1|14479.6|14478.1|14479.7|14478.1|14479.6|14478.1|1
1655917500000|2022-06-22 17:05:00|14478.7|14477.1|14479.6|14478.1|14480.6|14479.1|14478.7|14477.1|19
1655917510000|2022-06-22 17:05:10|14480.6|14479.1|14479.6|14478.1|14481.5|14480|14479.6|14478.1|109
1655917520000|2022-06-22 17:05:20|14479.7|14478.2|14480.6|14478.1|14480.6|14478.2|14479.6|14478.1|51
1655917530000|2022-06-22 17:05:30|14479.6|14479.1|14481.5|14480|14481.5|14480|14479.6|14479|7
1655917540000|2022-06-22 17:05:40|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|6
1655917550000|2022-06-22 17:05:50|14478.7|14477.1|14479.6|14478.1|14479.6|14478.1|14478.7|14477.1|42
1655917560000|2022-06-22 17:06:00|14480.6|14479.1|14481.5|14480|14481.5|14480|14480.6|14479|20
1655917570000|2022-06-22 17:06:10|14480.6|14479.1|14479.6|14478.1|14480.6|14479.1|14479.6|14478.1|19
1655917580000|2022-06-22 17:06:20|14479.7|14478.2|14480.6|14478.1|14480.6|14478.2|14479.7|14478.1|1
1655917590000|2022-06-22 17:06:30|14479.6|14477.2|14479.6|14478.1|14479.6|14478.1|14478.7|14477.1|3
1655917600000|2022-06-22 17:06:40|14480.6||14480.6||14480.6||14480.6||2
1655917610000|2022-06-22 17:06:50|14479.6|14477.2|14478.7|14477.2|14479.7|14477.2|14477.8|14476.3|27
1655917620000|2022-06-22 17:07:00|14478.6|14476.2|14478.7|14477.2|14478.7|14477.2|14478.6|14476.2|0
1655917630000|2022-06-22 17:07:10|14477.8|14476.3|14478.7|14476.2|14478.7|14477.1|14477.8|14476.2|38
1655917640000|2022-06-22 17:07:20|14477.8|14476.3|14476|14474.5|14477.9|14476.3|14476|14474.5|16
1655917650000|2022-06-22 17:07:30|14476.9|14474.4|14476.9|14475.4|14477|14475.4|14476.8|14474.4|6
1655917660000|2022-06-22 17:07:40|14476.8|14474.4|14476.9|14475.4|14476.9|14475.4|14476.8|14474.4|0
1655917670000|2022-06-22 17:07:50||14474.4||14474.4||14475.4||14474.4|4
1655917680000|2022-06-22 17:08:00|14476|14474.5|14476.9|14474.4|14476.9|14474.5|14476|14474.4|7
1655917690000|2022-06-22 17:08:10|14477.8|14475.4|14477.8|14475.3|14477.8|14475.4|14477.8|14475.3|5
1655917700000|2022-06-22 17:08:20|14477.7|14476.2|14477.8|14475.3|14477.8|14476.3|14476.9|14475.3|5
1655917720000|2022-06-22 17:08:40|14476.9|14475.4|14477.8|14475.3|14477.8|14475.4|14476.9|14475.3|0
1655917730000|2022-06-22 17:08:50|14476.9|14475.4|14477.8|14475.3|14477.8|14476.3|14476.9|14475.3|2
1655917740000|2022-06-22 17:09:00|14476.9|14475.4|14477.8|14475.3|14477.8|14476.3|14476.9|14475.3|7
1655917760000|2022-06-22 17:09:20|14476.9|14475.4|14476.9|14474.4|14477.8|14475.4|14476.9|14474.4|2
1655917770000|2022-06-22 17:09:30|14476|14474.5|14477.9|14475.4|14477.9|14476.3|14476|14474.4|2
1655917780000|2022-06-22 17:09:40|14477.8|14475.3|14477.8|14475.3|14477.8|14475.3|14477.8|14475.3|0
1655917790000|2022-06-22 17:09:50|14476.9|14475.4|14477.8|14475.3|14477.8|14476.3|14476.9|14475.3|16
1655917800000|2022-06-22 17:10:00|14476.9|14475.4|14477.8|14475.3|14477.8|14475.4|14476.9|14475.3|3
1655917820000|2022-06-22 17:10:20|14476.9|14475.4|14476|14474.5|14476.9|14475.4|14475|14473.5|9
1655917830000|2022-06-22 17:10:30|14475.9|14473.4|14476|14474.5|14476.5|14474.5|14475|14473.4|22
1655917840000|2022-06-22 17:10:40|14476.9|14475.4|14477|14474.5|14477|14475.4|14476.9|14474.5|0
1655917850000|2022-06-22 17:10:50|14476.9|14474.4|14476.9|14475.4|14476.9|14475.4|14476.9|14474.4|0
1655917860000|2022-06-22 17:11:00|14476.8|14474.4|14476.9|14475.4|14476.9|14475.4|14476.8|14474.4|0
1655917870000|2022-06-22 17:11:10|14477.8|14475.3|14477.8|14475.3|14477.8|14476.3|14477.7|14475.3|3
1655917880000|2022-06-22 17:11:20|14476.9|14475.4|14477.8|14475.3|14477.8|14475.4|14476.9|14475.3|2
1655917890000|2022-06-22 17:11:30|14477.7|14476.2|14476.9|14475.4|14477.8|14476.3|14476.9|14475.3|1
1655917920000|2022-06-22 17:12:00|14476|14474.5|14476|14474.5|14476|14474.5|14476|14474.5|4
1655917930000|2022-06-22 17:12:10|14475.9|14473.5|14476|14474.5|14476|14474.5|14475.9|14473.5|2
1655917940000|2022-06-22 17:12:20|14476.9|14475.4|14476.9|14474.4|14477|14475.4|14476.8|14474.4|13
1655917950000|2022-06-22 17:12:30|14476.8|14475.3|14476.9|14475.4|14476.9|14475.4|14476.8|14475.3|0
1655917970000|2022-06-22 17:12:50|14476|14474.4|14476|14473.5|14476|14474.5|14476|14473.5|17
1655917980000|2022-06-22 17:13:00|14475|14474.3|14475|14473.5|14476|14474.3|14475|14473.5|8
1655918010000|2022-06-22 17:13:30|14474.9|14473.4|14474.9|14473.4|14475|14473.4|14474.9|14472.5|17
1655918020000|2022-06-22 17:13:40|14475|14473.5|14474.9|14473.4|14475.9|14473.5|14474.9|14473.4|4
1655918040000|2022-06-22 17:14:00|||||||||51
1655918050000|2022-06-22 17:14:10|14474|14472.4|14473.9|14472.4|14474|14472.5|14473.9|14472.4|1
1655918060000|2022-06-22 17:14:20|14474.9|14473.4|14474.9|14472.4|14474.9|14473.4|14473.9|14472.4|3
1655918070000|2022-06-22 17:14:30|14473.9||14473.9||14473.9||14473.9||0
1655918080000|2022-06-22 17:14:40|14473.1|14471.6|14473.9|14472.4|14474|14472.4|14473.1|14471.5|24
1655918090000|2022-06-22 17:14:50|14473.8|14472.3|14472.9|14471.4|14473.8|14472.3|14472.9|14471.4|16
1655918100000|2022-06-22 17:15:00|14473.8|14472.3|14472.9|14471.4|14474|14472.3|14472.8|14471.3|80
1655918110000|2022-06-22 17:15:10|14473.9|14472.4|14473.9|14472.4|14473.9|14472.4|14473.9|14472.4|2
1655918120000|2022-06-22 17:15:20||14471.4||14471.4||14471.4||14471.4|9
1655918130000|2022-06-22 17:15:30|14473|14471.5|14473.9|14472.4|14473.9|14472.4|14473|14471.4|3
1655918160000|2022-06-22 17:16:00|14474.8|14473.3|14474.9|14473.4|14474.9|14473.4|14474.8|14473.3|4
1655918170000|2022-06-22 17:16:10|14475.9|14473.5|14474.9|14473.4|14475.9|14473.5|14474.9|14473.4|3
1655918180000|2022-06-22 17:16:20||14472.4||14472.4||14473.4||14472.4|4
1655918190000|2022-06-22 17:16:30||14473.4||14472.4||14473.4||14472.4|0
1655918200000|2022-06-22 17:16:40|14474|14472.5|14474.9|14472.4|14474.9|14472.9|14473.9|14472.4|4
1655918210000|2022-06-22 17:16:50|14473.9|14472.5|14474.9|14473.4|14475|14473.4|14473.9|14472.5|1
1655918220000|2022-06-22 17:17:00|14475|14472.5|14476|14473.5|14476|14474.4|14474.9|14472.4|3
1655918230000|2022-06-22 17:17:10|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|14475.9|14473.4|0
1655918240000|2022-06-22 17:17:20||14473.4||14473.4||14473.4||14473.4|0
1655918250000|2022-06-22 17:17:30|14475|14473.5|14474.9|14473.4|14475.9|14473.5|14474.9|14473.4|3
1655918260000|2022-06-22 17:17:40|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|2
1655918270000|2022-06-22 17:17:50||14473.4||14474.4||14474.4||14473.4|0
1655918280000|2022-06-22 17:18:00||14473.4||14474.4||14474.4||14473.4|0
1655918300000|2022-06-22 17:18:20||14473.4||14474.4||14474.4||14473.4|0
1655918310000|2022-06-22 17:18:30|14476|14473.5|14475.9|14474.4|14476|14474.4|14475.9|14473.5|0
1655918320000|2022-06-22 17:18:40||14473.4||14473.4||14473.4||14473.4|1
1655918330000|2022-06-22 17:18:50|14476|14474.4|14476.9|14475.4|14476.9|14475.4|14476|14474.4|12
1655918340000|2022-06-22 17:19:00|14476|14474.5|14475.9|14474.4|14476|14474.5|14475.9|14474.4|12
1655918370000|2022-06-22 17:19:30|14476|14474.5|14476.9|14475.4|14476.9|14475.4|14476|14474.5|31
1655918380000|2022-06-22 17:19:40|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|44
1655918390000|2022-06-22 17:19:50|14474.9|14473.4|14475.9|14474.4|14476|14474.4|14474.9|14473.4|11
1655918400000|2022-06-22 17:20:00|14476.9|14475.4|14476.9|14475.4|14476.9|14475.4|14476.9|14475.4|107
1655918410000|2022-06-22 17:20:10|14477.8|14476.3|14476.9|14474.4|14477.8|14476.3|14476.9|14474.4|11
1655918420000|2022-06-22 17:20:20|14476.8|14475.3|14476.9|14475.4|14476.9|14475.4|14476.8|14475.3|0
1655918430000|2022-06-22 17:20:30|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|0
1655918440000|2022-06-22 17:20:40|14476|14474.5|14475.9|14473.4|14476.9|14474.5|14475.9|14473.4|2
1655918450000|2022-06-22 17:20:50|14475|14473.5|14475.9|14473.4|14476|14474.4|14474.9|14473.4|1
1655918460000|2022-06-22 17:21:00|14474.9|14474.4|14475.9|14474.4|14475.9|14474.4|14474.9|14473.4|3
1655918480000|2022-06-22 17:21:20|14476.9|14475.4|14476.9|14475.4|14476.9|14475.4|14476.8|14474.4|1
1655918490000|2022-06-22 17:21:30|14476.8|14474.4|14476.8|14475.3|14476.8|14475.3|14476.8|14474.4|0
1655918500000|2022-06-22 17:21:40|14476.9|14474.4|14475.9|14474.4|14476.9|14475.3|14475.1|14473.6|121
1655918510000|2022-06-22 17:21:50|14476.9|14475.3|14476.9|14475.4|14476.9|14475.4|14476.8|14474.4|3
1655918520000|2022-06-22 17:22:00|14477.8|14475.3|14477.8|14476.3|14477.8|14476.3|14477.7|14475.3|5
1655918530000|2022-06-22 17:22:10||14475.3||14475.3||14475.3||14475.3|0
1655918540000|2022-06-22 17:22:20|14476.9|14475.4|14477.8|14475.3|14477.8|14475.4|14476.9|14475.3|0
1655918550000|2022-06-22 17:22:30|14476.9|14475.4|14476.9|14474.4|14476.9|14475.4|14475.9|14474.4|0
1655918560000|2022-06-22 17:22:40|14476.8|14475.4|14476.9|14475.4|14476.9|14475.4|14476.8|14474.4|0
1655918570000|2022-06-22 17:22:50|||||||||1
1655918580000|2022-06-22 17:23:00|14477.8|14476.3|14477.8|14475.3|14477.9|14476.3|14476.9|14475.3|55
1655918590000|2022-06-22 17:23:10|14476.9|14475.4|14476.9|14475.4|14477.8|14475.4|14476.9|14475.3|0
1655918610000|2022-06-22 17:23:30|||||||||1
1655918620000|2022-06-22 17:23:40|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|15
1655918630000|2022-06-22 17:23:50|14476.9|14475.4|14476.9|14475.4|14476.9|14475.4|14476.9|14475.4|2
1655918650000|2022-06-22 17:24:10|14476.8|14474.4|14476.8|14474.3|14476.8|14475.4|14476.8|14474.3|0
1655918660000|2022-06-22 17:24:20||14475.3||14475.3||14475.3||14475.3|0
1655918670000|2022-06-22 17:24:30|||||||||3
1655918680000|2022-06-22 17:24:40|14477.8|14476.3|14478.7|14477.2|14479.6|14477.2|14477.8|14476.2|15
1655918690000|2022-06-22 17:24:50|14479.6|14477.1|14479.6|14478.1|14479.6|14478.1|14478.7|14477.1|70
1655918720000|2022-06-22 17:25:20|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|2
1655918730000|2022-06-22 17:25:30|14477.8|14476.3|14477.8|14476.3|14477.8|14476.3|14477.7|14476.2|8
1655918740000|2022-06-22 17:25:40|14478.7|14476.2|14478.7|14477.2|14478.7|14477.2|14478.6|14476.2|31
1655918750000|2022-06-22 17:25:50|14478.6|14477.1|14477.8|14476.3|14478.7|14477.2|14477.8|14476.2|4
1655918760000|2022-06-22 17:26:00|||||||||1
1655918770000|2022-06-22 17:26:10|14478.7|14476.2|14478.7|14476.2|14478.7|14476.2|14478.7|14476.2|1
1655918780000|2022-06-22 17:26:20|14478.6|14477.2|14478.7|14477.2|14478.7|14477.2|14478.6|14476.2|5
1655918790000|2022-06-22 17:26:30|14479.6|14477.1|14479.6|14478.1|14479.6|14478.1|14479.6|14477.1|4
1655918800000|2022-06-22 17:26:40|14479.5|14478|14479.6|14478.1|14479.6|14478.1|14478.7|14477.1|103
1655918810000|2022-06-22 17:26:50|14478.7|14477.1|14478.7|14477.2|14478.7|14477.2|14478.7|14477.1|11
1655918820000|2022-06-22 17:27:00|14477.8|14476.3|14477.8|14476.3|14478.7|14476.3|14477.8|14476.2|13
1655918830000|2022-06-22 17:27:10|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|4
1655918840000|2022-06-22 17:27:20|14478.6|14477.1|14477.8|14476.3|14478.6|14477.1|14477.8|14476.3|1
1655918850000|2022-06-22 17:27:30|14478.7|14476.2|14478.7|14477.2|14478.7|14477.2|14478.7|14476.2|2
1655918880000|2022-06-22 17:28:00|14477.8|14476.3|14477.8|14476.3|14477.8|14476.3|14477.8|14476.3|3
1655918890000|2022-06-22 17:28:10|14478.7|14477.2|14478.7|14477.2|14478.8|14477.2|14477.8|14476.2|13
1655918900000|2022-06-22 17:28:20|14479.6|14478.1|14480.5|14478|14480.6|14479|14479.6|14478|8
1655918910000|2022-06-22 17:28:30|14479.6|14478.1|14479.6|14478.1|14480.6|14479|14479.6|14478|0
1655918930000|2022-06-22 17:28:50|14478.7|14477.2|14479.6|14477.1|14479.6|14477.2|14478.7|14477.1|4
1655918940000|2022-06-22 17:29:00|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|5
1655918970000|2022-06-22 17:29:30|||||||||1
1655918980000|2022-06-22 17:29:40|14477.8|14476.2|14478.7|14477.2|14478.7|14477.2|14477.8|14476.2|1
1655919000000|2022-06-22 17:30:00|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|3
1655919010000|2022-06-22 17:30:10||14477.1||14477.1||14477.1||14477.1|0
1655919030000|2022-06-22 17:30:30|14479.7|14478.1|14478.7|14477.2|14479.7|14478.1|14478.7|14477.2|40
1655919040000|2022-06-22 17:30:40|14478.8|14477.3|14479.6|14478.1|14479.6|14478.1|14478.8|14477.3|5
1655919050000|2022-06-22 17:30:50||14477.1||14477.1||14477.1||14477.1|2
1655919070000|2022-06-22 17:31:10|14478.7|14477.2|14478.7|14477.2|14479.6|14477.2|14478.7|14477.1|0
1655919080000|2022-06-22 17:31:20|14478.6|14476.2|14478.7|14477.2|14478.7|14477.2|14478.6|14476.2|0
1655919100000|2022-06-22 17:31:40|14479.6|14477.1|14478.7|14477.2|14479.6|14477.2|14478.7|14477.1|0
1655919110000|2022-06-22 17:31:50|14478.6|14476.2|14476.8|14475.3|14478.8|14477.2|14476.8|14475.3|7
1655919120000|2022-06-22 17:32:00|14477.8|14476.3|14476.8|14475.3|14477.8|14476.3|14476.8|14475.3|1
1655919130000|2022-06-22 17:32:10|14477.8|14476.3|14478.7|14476.2|14478.7|14476.3|14477.7|14476.2|1
1655919150000|2022-06-22 17:32:30|14477.8|14476.3|14478.6|14477.1|14478.6|14477.1|14477.8|14476.3|1
1655919160000|2022-06-22 17:32:40|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|0
1655919180000|2022-06-22 17:33:00|14478.6|14476.2|14478.7|14477.2|14478.7|14477.2|14478.6|14476.2|0
1655919190000|2022-06-22 17:33:10|14479.6|14477.1|14478.7|14477.2|14479.6|14477.2|14478.7|14477.1|1
1655919200000|2022-06-22 17:33:20|14479.5|14478|14479.6|14478.1|14479.6|14478.1|14479.5|14478|5
1655919210000|2022-06-22 17:33:30|14478.7|14477.1|14477.8|14476.3|14478.7|14477.2|14477.8|14476.2|4
1655919270000|2022-06-22 17:34:30|||||||||1
1655919280000|2022-06-22 17:34:40|14478.7|14477.2|14478.7|14476.2|14478.7|14477.2|14478.7|14476.2|6
1655919290000|2022-06-22 17:34:50|14477.7|14477.2|14477.7|14476.2|14477.7|14477.2|14477.7|14476.2|2
1655919300000|2022-06-22 17:35:00|14478.7|14475.2|14477.7|14476.2|14478.7|14476.2|14477.7|14475.2|10
1655919310000|2022-06-22 17:35:10|||||||||5
1655919320000|2022-06-22 17:35:20|14478.7||14478.7||14478.7||14478.7||7
1655919330000|2022-06-22 17:35:30|14478.6|14477.1|14478.7|14476.2|14478.7|14477.2|14477.7|14476.2|1
1655919340000|2022-06-22 17:35:40|14477.7|14475.2|14477.7|14476.2|14477.7|14476.2|14477.7|14475.2|2
1655919360000|2022-06-22 17:36:00|14477.8|14476.3|14477.7|14475.2|14478.7|14477.2|14477.7|14475.2|25
1655919370000|2022-06-22 17:36:10|14476.8|14476.2|14476.8|14475.3|14476.8|14476.2|14476.8|14475.2|1
1655919390000|2022-06-22 17:36:30|||||||||13
1655919410000|2022-06-22 17:36:50|14477.7|14475.2|14477.7|14475.2|14478.7|14476.2|14477.7|14475.2|4
1655919420000|2022-06-22 17:37:00|14476.8|14475.3|14477.7|14476.2|14478.7|14476.2|14476.8|14475.2|0
1655919430000|2022-06-22 17:37:10|14477.8|14476.3|14477.7|14476.2|14478.7|14476.3|14477.7|14476.2|2
1655919480000|2022-06-22 17:38:00|14476.8|14475.3|14477.7|14476.2|14477.7|14476.2|14476.8|14475.3|3
1655919500000|2022-06-22 17:38:20|14478.7||14478.7||14478.7||14478.7||2
1655919510000|2022-06-22 17:38:30|14477.7|14477.2|14478.7|14477.2|14478.7|14477.2|14477.7|14476.2|8
1655919520000|2022-06-22 17:38:40|||||||||1
1655919550000|2022-06-22 17:39:10||14476.2||14476.2||14476.2||14476.2|0
1655919570000|2022-06-22 17:39:30|||||||||1
1655919580000|2022-06-22 17:39:40|14477.7||14478.7||14478.7||14477.7||0
1655919600000|2022-06-22 17:40:00|14477.7|14477.1|14478.7|14477.2|14478.7|14477.2|14477.7|14477.1|1
1655919620000|2022-06-22 17:40:20|14479.6|14477.1|14478.7|14477.2|14479.6|14477.2|14478.7|14477.1|10
1655919630000|2022-06-22 17:40:30|14479.6|14477.1|14479.6|14478.1|14479.6|14478.1|14479.6|14477.1|6
1655919640000|2022-06-22 17:40:40|14479.5|14478|14479.6|14478.1|14480.5|14479|14479.5|14477.1|35
1655919650000|2022-06-22 17:40:50|14479.5|14477.1|14479.6|14478.1|14479.6|14478.1|14479.5|14477.1|1
1655919660000|2022-06-22 17:41:00|14480.5|14477.1|14480.5|14479|14480.5|14479|14480.5|14477.1|2
1655919680000|2022-06-22 17:41:20|14479.6|14478.1|14480.5|14479|14480.5|14479|14479.6|14478|4
1655919690000|2022-06-22 17:41:30|14480.4|14478.9|14480.5|14478|14480.5|14478.9|14479.6|14478|13
1655919720000|2022-06-22 17:42:00|14479.6|14478.1|14480.5|14478|14480.5|14478.1|14479.6|14478|0
1655919730000|2022-06-22 17:42:10|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|14479.6|14478.1|0
1655919780000|2022-06-22 17:43:00|14480.5|14478|14478.7|14477.2|14480.5|14478.1|14478.7|14477.2|10
1655919790000|2022-06-22 17:43:10|14477.7|14476.2|14478.7|14477.2|14478.7|14477.2|14477.7|14476.2|8
1655919840000|2022-06-22 17:44:00|14478.6|14477.1|14478.7|14476.2|14478.7|14477.1|14478.6|14476.2|0
1655919850000|2022-06-22 17:44:10||14477.2||14477.2||14477.2||14477.2|0
1655919880000|2022-06-22 17:44:40|14479.6|14477.1|14478.7|14477.2|14479.6|14477.2|14478.7|14477.1|1
1655919890000|2022-06-22 17:44:50|14479.6|14477.1|14479.6|14478.1|14479.6|14478.1|14479.6|14477.1|0
1655919900000|2022-06-22 17:45:00|14480.5|14478|14479.6|14477.1|14480.5|14478.1|14478.7|14477.1|30
1655919910000|2022-06-22 17:45:10|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|14478.7|14477.2|0
1655919920000|2022-06-22 17:45:20|||||||||7
1655919930000|2022-06-22 17:45:30|14478.6|14477.1|14479.6|14478.1|14479.6|14478.1|14478.6|14477.1|2
1655919940000|2022-06-22 17:45:40|14479.5|14478|14479.6|14477.1|14479.6|14478.1|14479.5|14477.1|0
1655919960000|2022-06-22 17:46:00|14478.6||14479.6||14479.6||14478.6||1
1655919970000|2022-06-22 17:46:10|14478.6|14478.1|14478.6|14477.1|14478.6|14478.1|14478.6|14477.1|0
1655919980000|2022-06-22 17:46:20|14478.7|14477.2|14479.6|14477.1|14479.6|14477.2|14478.7|14477.1|7
1655919990000|2022-06-22 17:46:30|14478.6||14479.6||14479.6||14478.6||0
1655920000000|2022-06-22 17:46:40|14478.6|14476.1|14477.7|14476.2|14478.6|14476.2|14477.7|14476.1|1
1655920010000|2022-06-22 17:46:50|14476.8|14475.3|14477.7|14475.2|14477.7|14475.3|14476.8|14475.2|1
1655920020000|2022-06-22 17:47:00|14476.8|14475.3|14476.8|14475.3|14476.8|14475.3|14476.8|14475.3|0
1655920040000|2022-06-22 17:47:20|||||||||10
1655920060000|2022-06-22 17:47:40|14477.7|14476.2|14478.6|14476.1|14478.6|14476.2|14477.7|14476.1|17
1655920070000|2022-06-22 17:47:50|14477.7|14476.2|14477.7|14476.2|14477.7|14476.2|14477.7|14476.2|3
1655920080000|2022-06-22 17:48:00|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|4
1655920090000|2022-06-22 17:48:10|14478.1|14476.1|14479.6|14478.1|14479.6|14478.1|14478.1|14476.1|1
1655920100000|2022-06-22 17:48:20|14480.5|14478|14479.6|14478.1|14480.5|14478.1|14479.6|14478|3
1655920120000|2022-06-22 17:48:40||14477.1||14478.1||14478.1||14477.1|2
1655920130000|2022-06-22 17:48:50|14478.6|14477.1|14480.5|14479|14480.5|14479|14478.6|14477.1|8
1655920140000|2022-06-22 17:49:00|||||||||4
1655920150000|2022-06-22 17:49:10|14479.6|14478|14479.6|14478.1|14479.6|14478.1|14479.1|14477.1|1
1655920160000|2022-06-22 17:49:20|14478.6|14477.1|14480.5|14478|14480.5|14479|14478.6|14477.1|11
1655920170000|2022-06-22 17:49:30|14479.6|14478.1|14480.5|14478|14480.5|14478.1|14479.6|14478|0
1655920180000|2022-06-22 17:49:40|14479.6|14478.1|14478.6|14477.1|14479.6|14478.1|14478.6|14477.1|1
1655920200000|2022-06-22 17:50:00|14479.6||14478.6||14479.6||14478.6||1
1655920240000|2022-06-22 17:50:40|14477.8|14476.3|14478.6|14477.1|14478.6|14477.1|14477.8|14476.1|5
1655920250000|2022-06-22 17:50:50|14477.7|14476.1|14478.6|14477.1|14478.6|14477.1|14477.7|14476.1|2
1655920260000|2022-06-22 17:51:00|||||||||1
1655920270000|2022-06-22 17:51:10|14479.6|14478.1|14478.6|14477.1|14479.6|14478.1|14478.6|14477.1|5
1655920290000|2022-06-22 17:51:30|14479.6|14478|14479.6|14478.1|14479.6|14478.1|14479.5|14478|0
1655920310000|2022-06-22 17:51:50|14480.4|14478.9|14480.5|14479|14480.5|14479|14480.4|14478.9|4
1655920320000|2022-06-22 17:52:00|||||||||1
1655920330000|2022-06-22 17:52:10||14478||14478||14478||14478|0
1655920340000|2022-06-22 17:52:20||14479||14479||14479||14479|0
1655920360000|2022-06-22 17:52:40|14481.4|14478.9|14481.4|14479.9|14481.4|14479.9|14480.5|14478.9|6
1655920370000|2022-06-22 17:52:50|14480.5|14479|14481.4|14478.9|14481.4|14479|14480.5|14478.9|5
1655920380000|2022-06-22 17:53:00|14480.5|14479.9|14480.5|14479|14480.5|14479.9|14480.5|14478.9|1
1655920390000|2022-06-22 17:53:10|14481.4|14479.9|14481.4|14478.9|14481.4|14479.9|14480.5|14478.9|6
1655920400000|2022-06-22 17:53:20|14480.5|14479|14480.5|14479|14480.5|14479|14480.5|14479|0
1655920440000|2022-06-22 17:54:00|||||||||18
1655920450000|2022-06-22 17:54:10|14479.6|14478|14481.4|14478.9|14481.4|14478.9|14479.6|14478|3
1655920460000|2022-06-22 17:54:20|14480.5|14479.9|14480.5|14479|14481.4|14479.9|14480.5|14478.9|6
1655920470000|2022-06-22 17:54:30|14481.4|14478.9|14481.4|14478.9|14481.4|14479|14480.5|14478.9|4
1655920480000|2022-06-22 17:54:40|14480.5|14479|14479.6|14478.1|14481.4|14479|14479.6|14478.1|2
1655920500000|2022-06-22 17:55:00|14480.5|14478|14480.5|14478|14480.5|14478.9|14479.6|14478|3
1655920510000|2022-06-22 17:55:10|14480.4|14478.9|14480.5|14479|14480.5|14479|14480.4|14478.9|4
1655920520000|2022-06-22 17:55:20|14481.4|14478.9|14480.5|14479|14481.4|14479|14480.5|14478.9|0
1655920530000|2022-06-22 17:55:30|||||||||2
1655920540000|2022-06-22 17:55:40|||||||||1
1655920560000|2022-06-22 17:56:00|14479.5|14478|14480.5|14478|14480.5|14478|14479.5|14478|5
1655920570000|2022-06-22 17:56:10|14479.5|14478.9|14480.5|14479|14480.5|14479|14479.5|14478.9|1
1655920580000|2022-06-22 17:56:20|14480.4|14478.9|14480.5|14478|14480.5|14478.9|14479.5|14478|4
1655920590000|2022-06-22 17:56:30|||||||||8
1655920600000|2022-06-22 17:56:40|14480.4|14478.9|14480.5|14479|14480.5|14479|14480.4|14478.9|0
1655920620000|2022-06-22 17:57:00|||||||||6
1655920640000|2022-06-22 17:57:20|||||||||3
1655920650000|2022-06-22 17:57:30|14481.4|14479.9|14481.4|14478.9|14481.4|14479.9|14481.4|14478.9|5
1655920660000|2022-06-22 17:57:40|14481.5|14479.9|14481.4|14479.9|14481.5|14479.9|14481.4|14478.9|0
1655920670000|2022-06-22 17:57:50|14482.3|14479.8|14482.3|14479.8|14482.3|14479.8|14482.3|14479.8|26
1655920680000|2022-06-22 17:58:00|14482.4|14480.8|14482.3|14480.8|14482.4|14480.8|14482.2|14479.8|1
1655920690000|2022-06-22 17:58:10|14481.4|14479.8|14481.4|14479.9|14481.4|14480.8|14481.4|14479.8|4
1655920700000|2022-06-22 17:58:20|14482.3|14480.8|14482.3|14480.8|14482.3|14480.8|14482.3|14480.8|4
1655920710000|2022-06-22 17:58:30|14481.4|14479.9|14481.4|14479.9|14481.4|14479.9|14481.4|14479.9|17
1655920720000|2022-06-22 17:58:40|||||||||1
1655920730000|2022-06-22 17:58:50|14482.3|14479.8|14482.3|14480.8|14482.3|14480.8|14482.3|14479.8|2
1655920740000|2022-06-22 17:59:00|14482.4|14479.9|14481.4|14479.9|14482.4|14480.8|14481.4|14479.8|5
1655920750000|2022-06-22 17:59:10|14482.3|14479.8|14482.3|14479.8|14482.3|14479.8|14482.3|14479.8|2
1655920760000|2022-06-22 17:59:20|14481.4|14479.9|14482.3|14480.8|14482.3|14480.8|14481.4|14479.8|7
1655920780000|2022-06-22 17:59:40||14479.8||14479.8||14479.8||14479.8|3
1655920790000|2022-06-22 17:59:50|14482.2|14480.7|14482.3|14480.8|14482.7|14480.8|14482.2|14479.8|2
1655920800000|2022-06-22 18:00:00||14479.8||14480.8||14480.8||14479.8|2
1655920810000|2022-06-22 18:00:10|||||||||1
1655920820000|2022-06-22 18:00:20|14483.2|14481.7|14483.2|14481.7|14483.2|14481.7|14483.2|14480.7|16
1655920830000|2022-06-22 18:00:30||14480.7||14480.7||14480.7||14480.7|26
1655920840000|2022-06-22 18:00:40|14482.3|14480.8|14481.4|14478.9|14482.3|14480.8|14480.5|14478.9|3
1655920850000|2022-06-22 18:00:50|14480.5|14479|14480.5|14478|14480.5|14479|14480.5|14478|51
1655920860000|2022-06-22 18:01:00|14479.5|14477.5|14481.4|14478.9|14481.9|14479.9|14479.5|14477.5|50
1655920870000|2022-06-22 18:01:10|14481.3|14479.8|14480.5|14478|14481.4|14479.9|14480.5|14478|4
1655920890000|2022-06-22 18:01:30||14479||14479||14479||14478|0
1655920900000|2022-06-22 18:01:40||14478||14478||14478||14478|1
1655920910000|2022-06-22 18:01:50|||||||||1
1655920920000|2022-06-22 18:02:00|14479.5|14477|14479.5|14478|14479.5|14478|14478.7|14477|1
1655920930000|2022-06-22 18:02:10|||||||||1
1655920940000|2022-06-22 18:02:20|14480.5||14479.5||14480.5||14479.5||1
1655920950000|2022-06-22 18:02:30|||||||||2
1655920980000|2022-06-22 18:03:00|14479.6|14477.1|14479.5|14478|14479.6|14478|14479.5|14477|1
1655921010000|2022-06-22 18:03:30|14478.6|14477.1|14479.5|14477|14479.5|14477.1|14478.5|14476.1|6
1655921020000|2022-06-22 18:03:40|14478.6|14477.1|14479.5|14477|14479.5|14477.1|14478.6|14477|0
1655921030000|2022-06-22 18:03:50|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|14478.6|14476.1|1
1655921040000|2022-06-22 18:04:00||14476.1||14476.1||14476.1||14476.1|1
1655921050000|2022-06-22 18:04:10|14477.7|14476.2|14477.7|14476.2|14478.6|14476.2|14477.7|14476.1|1
1655921060000|2022-06-22 18:04:20|14478.6|14477.1|14477.7|14476.2|14478.6|14477.1|14477.7|14476.1|9
1655921070000|2022-06-22 18:04:30|14478.6|14476.1|14478.6|14476.1|14478.6|14477.1|14478.5|14476.1|7
1655921080000|2022-06-22 18:04:40|14478.7|14476.2|14479.5|14478|14479.5|14478|14478.5|14476.2|4
1655921090000|2022-06-22 18:04:50||14477||14478||14478||14477|0
1655921100000|2022-06-22 18:05:00|14478.6|14477.1|14478.6|14476.1|14478.6|14477.1|14478.5|14476.1|2
1655921110000|2022-06-22 18:05:10|14477.7|14476.2|14478.6|14476.1|14478.6|14476.2|14477.7|14476.1|0
1655921120000|2022-06-22 18:05:20|14478.5|14477|14478.6|14476.1|14478.6|14477.1|14478.5|14476.1|0
1655921130000|2022-06-22 18:05:30|14478.5|14477|14478.6|14477.1|14478.6|14477.1|14478.5|14477|0
1655921140000|2022-06-22 18:05:40||14476.1||14476.1||14476.1||14476.1|0
1655921150000|2022-06-22 18:05:50|14478.5|14477|14478.6|14477.1|14478.6|14477.1|14478.5|14477|2
1655921160000|2022-06-22 18:06:00|||||||||1
1655921170000|2022-06-22 18:06:10|14478.5|14476.1|14478.5|14477|14478.5|14477|14478.5|14476.1|2
1655921180000|2022-06-22 18:06:20|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|0
1655921190000|2022-06-22 18:06:30|||||||||2
1655921210000|2022-06-22 18:06:50|14477.7|14476.1|14478.6|14477.1|14478.6|14477.1|14477.7|14476.1|3
1655921220000|2022-06-22 18:07:00|14477.7|14476.1|14477.7|14476.2|14477.7|14476.2|14477.7|14476.1|9
1655921240000|2022-06-22 18:07:20|14478.5|14477|14478.6|14477.1|14478.6|14477.1|14478.5|14476.1|1
1655921250000|2022-06-22 18:07:30|14477.7|14476.2|14478.6|14476.1|14478.6|14477.1|14477.7|14476.1|10
1655921260000|2022-06-22 18:07:40||14477.1||14476.1||14477.1||14476.1|9
1655921280000|2022-06-22 18:08:00|14477.7|14476.2|14478.6|14477.1|14479.5|14478|14477.7|14476.2|18
1655921290000|2022-06-22 18:08:10||14476.1||14476.1||14476.1||14476.1|1
1655921300000|2022-06-22 18:08:20|14478.7|14476.2|14478.6|14477.1|14479.5|14477.1|14478.6|14476.2|1
1655921330000|2022-06-22 18:08:50|14479.5|14478|14479.5|14478|14479.5|14478|14479.5|14478|2
1655921340000|2022-06-22 18:09:00|14478.6|14477.1|14479.5|14478|14479.5|14478|14478.6|14477.1|8
1655921350000|2022-06-22 18:09:10|14480.4|14478.9|14480.4|14478.9|14480.4|14478.9|14480.4|14478.9|3
1655921360000|2022-06-22 18:09:20|14481.4|14479.9|14481.4|14479.9|14481.4|14479.9|14481.4|14479.9|2
1655921370000|2022-06-22 18:09:30|14480.4|14478.9|14481.4|14478.9|14481.4|14478.9|14480.4|14477.9|0
1655921380000|2022-06-22 18:09:40|14481.3|14479.8|14481.4|14478.9|14481.4|14479.9|14481.3|14478.9|1
1655921390000|2022-06-22 18:09:50|14480.5|14479.9|14480.4|14478.9|14480.5|14479.9|14480.4|14477.9|20
1655921400000|2022-06-22 18:10:00|14479.5|14478|14480.4|14478.9|14480.4|14478.9|14479.5|14478|28
1655921410000|2022-06-22 18:10:10|||||||||5
1655921420000|2022-06-22 18:10:20|14481.4|14479.9|14481.3|14479.8|14481.4|14479.9|14481.3|14478.9|1
1655921430000|2022-06-22 18:10:30|14481.4|14479.9|14480.4|14478.9|14481.4|14479.9|14480.4|14478.9|4
1655921440000|2022-06-22 18:10:40|14481.4|14479.9|14481.4|14479.9|14481.4|14479.9|14480.5|14478.9|6
1655921460000|2022-06-22 18:11:00|14478.6|14477.1|14477.7|14476.2|14478.6|14477.1|14476.8|14475.2|39
1655921470000|2022-06-22 18:11:10|14477.6|14476.1|14476.8|14475.3|14477.7|14476.1|14476.8|14475.2|3
1655921480000|2022-06-22 18:11:20|14477.7|14476.2|14476.8|14475.3|14477.7|14476.2|14476.8|14475.3|12
1655921490000|2022-06-22 18:11:30|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|13
1655921500000|2022-06-22 18:11:40|||||||||6
1655921510000|2022-06-22 18:11:50|14476.8|14475.3|14476.8|14475.3|14476.8|14475.3|14476.8|14475.3|5
1655921520000|2022-06-22 18:12:00|14477.7|14475.2|14476.8|14475.3|14477.7|14476.2|14476.8|14475.2|6
1655921540000|2022-06-22 18:12:20|||||||||6
1655921550000|2022-06-22 18:12:30|||||||||1
1655921560000|2022-06-22 18:12:40|14477.7|14475.2|14477.7|14476.2|14477.7|14476.2|14477.7|14475.2|20
1655921570000|2022-06-22 18:12:50|14477.8|14475.3|14477.7|14476.2|14477.8|14476.2|14476.8|14475.3|14
1655921590000|2022-06-22 18:13:10|||||||||20
1655921610000|2022-06-22 18:13:30|14477.6|14476.1|14476.8|14475.3|14477.6|14476.1|14475.8|14474.3|79
1655921620000|2022-06-22 18:13:40|14477.7|14475.2|14477.7|14476.2|14477.7|14476.2|14476.8|14475.2|52
1655921640000|2022-06-22 18:14:00||14475.2||14476.2||14476.2||14475.2|7
1655921650000|2022-06-22 18:14:10|14477.8|14475.3|14477.7|14475.2|14477.8|14475.3|14476.8|14475.2|10
1655921660000|2022-06-22 18:14:20|14476.8|14475.3|14477.7|14475.2|14477.7|14475.3|14476.8|14475.2|1
1655921670000|2022-06-22 18:14:30|14476.8|14475.3|14475.8|14474.3|14476.8|14475.3|14475.8|14474.3|2
1655921700000|2022-06-22 18:15:00|14476.8|14475.3|14474.8|14473.3|14476.8|14475.3|14474.8|14473.3|20
1655921710000|2022-06-22 18:15:10|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14473.3|4
1655921720000|2022-06-22 18:15:20|14474.9|14473.3|14475.8|14474.3|14475.8|14474.3|14474.8|14473.3|1
1655921730000|2022-06-22 18:15:30|14475.7|14473.3|14475.8|14473.3|14475.8|14474.3|14474.8|14473.3|4
1655921740000|2022-06-22 18:15:40|14474.8|14474.3|14475.8|14473.3|14475.8|14474.3|14474.8|14473.3|4
1655921750000|2022-06-22 18:15:50|14474.8|14474.3|14474.8|14473.3|14474.9|14474.3|14473.8|14472.3|42
1655921760000|2022-06-22 18:16:00|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|5
1655921780000|2022-06-22 18:16:20|||||||||13
1655921800000|2022-06-22 18:16:40|||||||||7
1655921810000|2022-06-22 18:16:50|14472.9|14471.3|14472.8|14471.3|14473.8|14471.4|14472.8|14471.3|9
1655921830000|2022-06-22 18:17:10|||||||||1
1655921840000|2022-06-22 18:17:20|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|4
1655921850000|2022-06-22 18:17:30|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|14471.8|14470.3|22
1655921860000|2022-06-22 18:17:40|||||||||4
1655921870000|2022-06-22 18:17:50|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|3
1655921880000|2022-06-22 18:18:00|14472.8|14471.3|14472.8|14470.3|14472.9|14471.3|14471.8|14470.3|20
1655921890000|2022-06-22 18:18:10|14471.8||14471.8||14471.8||14471.8||0
1655921900000|2022-06-22 18:18:20|14472.8||14471.8||14472.8||14471.8||3
1655921960000|2022-06-22 18:19:20|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|2
1655921970000|2022-06-22 18:19:30|14473.8|14472.3|14473.8|14471.3|14473.8|14472.3|14473.7|14471.3|10
1655921980000|2022-06-22 18:19:40|||||||||1
1655922000000|2022-06-22 18:20:00|14472.9|14471.4|14473.8|14472.3|14473.8|14472.3|14472.8|14471.3|4
1655922010000|2022-06-22 18:20:10|14473.7|14472.2|14473.8|14471.3|14473.8|14472.2|14473.7|14471.3|0
1655922020000|2022-06-22 18:20:20|14473.7|14472.2|14473.8|14471.3|14473.9|14472.3|14473.7|14471.3|4
1655922030000|2022-06-22 18:20:30||14472.3||14472.3||14472.3||14471.3|15
1655922040000|2022-06-22 18:20:40|14473.9|14472.4|14474.8|14472.3|14474.8|14472.4|14473.9|14472.3|17
1655922050000|2022-06-22 18:20:50|14473.8||14473.8||14473.8||14473.8||0
1655922080000|2022-06-22 18:21:20|14474.8|14473.3|14474.9|14472.4|14474.9|14473.3|14474.8|14472.4|3
1655922090000|2022-06-22 18:21:30|14474.8|14472.3|14474.8|14473.3|14474.8|14473.3|14474.7|14472.3|0
1655922100000|2022-06-22 18:21:40|14475|14473.5|14475.8|14474.3|14475.8|14474.3|14475|14473.5|22
1655922110000|2022-06-22 18:21:50|||||||||24
1655922120000|2022-06-22 18:22:00|14476.7|14474.2|14476.7|14474.2|14476.7|14474.2|14476.7|14474.2|6
1655922130000|2022-06-22 18:22:10|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|0
1655922150000|2022-06-22 18:22:30|14475.9|14474.4|14477.7|14475.2|14477.7|14475.2|14475.9|14474.4|3
1655922160000|2022-06-22 18:22:40|14476.7|14476.2|14475.8|14474.3|14476.7|14476.2|14475.8|14474.3|6
1655922180000|2022-06-22 18:23:00|14476.7|14474.2|14475.8|14474.3|14476.7|14474.3|14475.8|14474.2|3
1655922200000|2022-06-22 18:23:20|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|1
1655922220000|2022-06-22 18:23:40|14475.8|14474.3|14476.7|14475.2|14476.7|14475.2|14475.8|14474.2|6
1655922230000|2022-06-22 18:23:50|14475.8|14474.2|14475.8|14474.3|14475.8|14474.3|14475.8|14474.2|3
1655922240000|2022-06-22 18:24:00|14476.7|14474.2|14476.7|14474.2|14476.7|14474.2|14476.7|14474.2|0
1655922250000|2022-06-22 18:24:10||14475.2||14475.2||14475.2||14475.2|0
1655922270000|2022-06-22 18:24:30|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|2
1655922280000|2022-06-22 18:24:40|||||||||1
1655922300000|2022-06-22 18:25:00|||||||||2
1655922320000|2022-06-22 18:25:20|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|7
1655922360000|2022-06-22 18:26:00||14472.3||14473.3||14473.3||14472.3|6
1655922420000|2022-06-22 18:27:00|14475.8|14474.3|14474.8|14473.3|14475.8|14474.3|14474.8|14473.3|4
1655922430000|2022-06-22 18:27:10|14474.7|14473.2|14473.8|14472.3|14474.8|14473.2|14472.8|14471.3|11
1655922440000|2022-06-22 18:27:20|14474.7|14472.2|14474.8|14472.3|14474.9|14473.2|14474.7|14472.2|0
1655922450000|2022-06-22 18:27:30|14474.7|14473.2|14474.8|14473.3|14474.8|14473.3|14474.7|14473.2|0
1655922460000|2022-06-22 18:27:40|||||||||2
1655922480000|2022-06-22 18:28:00|14473.8|14472.3|14474.8|14472.3|14474.8|14472.4|14473.8|14472.3|14
1655922490000|2022-06-22 18:28:10|14473.8|14472.4|14474.7|14473.2|14474.8|14473.2|14473.8|14472.3|0
1655922500000|2022-06-22 18:28:20|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|1
1655922510000|2022-06-22 18:28:30|14475.7|14472.3|14474.8|14473.3|14475.8|14473.3|14474.8|14472.3|0
1655922540000|2022-06-22 18:29:00|14474.7|14473.2|14474.8|14472.3|14474.8|14473.2|14474.7|14472.3|5
1655922560000|2022-06-22 18:29:20|14473.9|14472.4|14473.8|14472.3|14473.9|14472.4|14473.8|14472.3|0
1655922580000|2022-06-22 18:29:40|14474.8|14473.3|14475.8|14474.3|14475.8|14474.3|14474.8|14473.3|43
1655922600000|2022-06-22 18:30:00|14474.8|14473.3|14474.8|14473.3|14475.9|14474.3|14474.8|14473.2|18
1655922610000|2022-06-22 18:30:10|14473.8|14472.3|14474.8|14472.3|14474.8|14472.3|14473.8|14472.3|6
1655922620000|2022-06-22 18:30:20|14473.8||14473.8||14473.8||14473.8||0
1655922630000|2022-06-22 18:30:30|14474.7|14472.2|14473.9|14472.4|14474.8|14472.4|14473.8|14472.2|0
1655922640000|2022-06-22 18:30:40|14473.8|14472.3|14474.8|14473.3|14474.8|14473.3|14473.8|14472.3|1
1655922650000|2022-06-22 18:30:50||14472.3||14473.3||14473.3||14472.3|8
1655922660000|2022-06-22 18:31:00|14475.8|14473.4|14475.8|14473.3|14475.9|14474.2|14475.7|14473.3|1
1655922670000|2022-06-22 18:31:10||14474.3||14474.3||14474.3||14474.3|0
1655922680000|2022-06-22 18:31:20|||||||||11
1655922690000|2022-06-22 18:31:30||14473.3||14474.3||14474.3||14473.3|0
1655922700000|2022-06-22 18:31:40|14475.7|14474.2|14475.8|14474.3|14475.8|14474.3|14475.7|14473.3|1
1655922780000|2022-06-22 18:33:00|||||||||11
1655922850000|2022-06-22 18:34:10|14476.7|14474.2|14475.8|14474.3|14476.7|14474.3|14475.8|14474.2|5
1655922880000|2022-06-22 18:34:40|||||||||9
1655922920000|2022-06-22 18:35:20||14473.3||14473.3||14473.3||14473.3|1
1655922930000|2022-06-22 18:35:30|14475.7|14474.2|14476.7|14475.2|14476.7|14475.2|14475.7|14474.2|2
1655922950000|2022-06-22 18:35:50|14477.6|14475.1|14476.7|14475.2|14477.6|14475.2|14476.7|14475.1|37
1655922960000|2022-06-22 18:36:00|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|4
1655922970000|2022-06-22 18:36:10|14476.7|14475.2|14477.6|14476.1|14477.6|14476.1|14476.7|14475.2|7
1655922980000|2022-06-22 18:36:20|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|5
1655923000000|2022-06-22 18:36:40|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|1
1655923010000|2022-06-22 18:36:50|14476.7|14475.2|14477.6|14476.1|14477.6|14476.1|14476.7|14475.1|12
1655923020000|2022-06-22 18:37:00|14478.6||14477.6||14478.6||14477.6||2
1655923030000|2022-06-22 18:37:10|14478.6|14477.1|14478.6|14477.1|14478.6|14477.1|14477.6|14477.1|16
1655923070000|2022-06-22 18:37:50|14477.6|14476.1|14478.6|14476.1|14478.6|14476.1|14477.6|14476.1|26
1655923080000|2022-06-22 18:38:00|14477.6||14477.6||14477.6||14477.6||0
1655923090000|2022-06-22 18:38:10||14475.1||14476.1||14476.1||14475.1|7
1655923100000|2022-06-22 18:38:20|14476.7|14475.2|14477.6|14475.1|14477.6|14475.2|14476.7|14475.1|2
1655923110000|2022-06-22 18:38:30|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|0
1655923120000|2022-06-22 18:38:40|14477.6|14475.1|14477.6|14475.1|14477.6|14475.2|14476.7|14475.1|1
1655923130000|2022-06-22 18:38:50|14478.6|14476.1|14477.6|14476.1|14478.6|14477.1|14477.6|14476.1|4
1655923140000|2022-06-22 18:39:00|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|2
1655923170000|2022-06-22 18:39:30|||||||||1
1655923180000|2022-06-22 18:39:40|14475.8|14474.3|14476.7|14475.2|14476.7|14475.2|14475.8|14474.3|7
1655923200000|2022-06-22 18:40:00||14474.2||14475.2||14475.2||14474.2|0
1655923210000|2022-06-22 18:40:10|14475.8|14474.3|14476.7|14475.2|14476.7|14475.2|14475.8|14474.3|12
1655923230000|2022-06-22 18:40:30|14477.6|14475.1|14476.7|14475.2|14477.6|14475.2|14476.7|14475.1|2
1655923270000|2022-06-22 18:41:10|14476.8|14474.3|14476.7|14475.2|14476.8|14475.2|14476.6|14474.2|3
1655923310000|2022-06-22 18:41:50|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|1
1655923340000|2022-06-22 18:42:20|||||||||1
1655923360000|2022-06-22 18:42:40|14476.7|14474.2|14476.7|14475.2|14476.7|14475.2|14476.7|14474.2|1
1655923370000|2022-06-22 18:42:50|14476.6|14475.1|14476.7|14474.2|14476.7|14475.2|14476.6|14474.2|10
1655923380000|2022-06-22 18:43:00|14475.8|14474.3|14476.7|14475.2|14476.7|14475.2|14475.8|14474.2|5
1655923410000|2022-06-22 18:43:30|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|3
1655923420000|2022-06-22 18:43:40|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|2
1655923440000|2022-06-22 18:44:00|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|1
1655923450000|2022-06-22 18:44:10|14475.9|14474.4|14476.7|14475.2|14476.7|14475.2|14475.9|14474.4|1
1655923470000|2022-06-22 18:44:30|||||||||15
1655923480000|2022-06-22 18:44:40||14474.2||14475.2||14475.2||14474.2|4
1655923490000|2022-06-22 18:44:50||14474.2||14475.2||14475.2||14474.2|0
1655923500000|2022-06-22 18:45:00|14476.8|14474.3|14475.8|14474.3|14476.8|14474.3|14475.8|14474.3|0
1655923540000|2022-06-22 18:45:40|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|14476.7|14475.2|2
1655923560000|2022-06-22 18:46:00|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|4
1655923580000|2022-06-22 18:46:20|14474.9|14473.3|14474.8|14473.3|14474.9|14473.4|14474.8|14473.3|2
1655923630000|2022-06-22 18:47:10|14474.9|14473.4|14475.8|14474.3|14475.8|14474.3|14474.9|14473.4|4
1655923640000|2022-06-22 18:47:20|||||||||4
1655923690000|2022-06-22 18:48:10|||||||||1
1655923700000|2022-06-22 18:48:20|14475.7|14474.2|14474.8|14473.3|14475.7|14474.2|14474.8|14473.3|4
1655923710000|2022-06-22 18:48:30|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|2
1655923720000|2022-06-22 18:48:40|14472.8|14471.3|14473.8|14472.3|14473.8|14472.3|14472.8|14471.3|18
1655923740000|2022-06-22 18:49:00|14474.8|14473.3|14474.8|14472.3|14474.8|14473.3|14473.8|14472.3|34
1655923750000|2022-06-22 18:49:10|14474.9|14473.3|14473.8|14472.3|14474.9|14473.3|14473.8|14472.3|0
1655923770000|2022-06-22 18:49:30|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|5
1655923780000|2022-06-22 18:49:40|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|20
1655923790000|2022-06-22 18:49:50|14473.9|14472.4|14473.8|14472.3|14474.8|14472.4|14473.8|14472.3|1
1655923800000|2022-06-22 18:50:00|14474.7|14472.2|14474.8|14473.3|14474.8|14473.3|14474.7|14472.2|8
1655923840000|2022-06-22 18:50:40|14473.8|14472.3|14473.8|14472.3|14473.9|14472.4|14473.8|14472.3|17
1655923850000|2022-06-22 18:50:50|14473.7|14472.2|14473.8|14472.3|14473.9|14472.3|14473.7|14471.3|2
1655923860000|2022-06-22 18:51:00|14473.9|14472.4|14474.8|14473.3|14474.8|14473.3|14473.8|14472.3|9
1655923890000|2022-06-22 18:51:30|||||||||23
1655923910000|2022-06-22 18:51:50|||||||||1
1655923930000|2022-06-22 18:52:10|14474.6|14473.1|14474.8|14472.3|14474.8|14473.1|14474.6|14472.3|5
1655923940000|2022-06-22 18:52:20|14473.8|14473.3|14473.8|14472.3|14473.8|14473.3|14473.8|14472.3|6
1655923950000|2022-06-22 18:52:30|14472.8|14471.3|14473.8|14472.3|14473.8|14472.3|14472.8|14471.3|40
1655923960000|2022-06-22 18:52:40|14473.7|14472.2|14473.8|14472.3|14473.8|14472.3|14473.7|14471.3|9
1655923990000|2022-06-22 18:53:10|14474.8|14473.3|14473.8|14472.3|14474.8|14473.3|14473.8|14472.3|5
1655924000000|2022-06-22 18:53:20|||||||||2
1655924030000|2022-06-22 18:53:50|14473.9|14472.4|14474.8|14473.3|14474.8|14473.3|14473.9|14472.4|2
1655924040000|2022-06-22 18:54:00|14473.8|14472.3|14474.8|14472.3|14474.8|14472.3|14473.8|14472.3|5
1655924050000|2022-06-22 18:54:10|14474.7|14473.2|14474.8|14472.3|14474.8|14473.2|14474.7|14472.3|1
1655924060000|2022-06-22 18:54:20||14473.3||14473.3||14473.3||14473.3|0
1655924070000|2022-06-22 18:54:30|||||||||3
1655924110000|2022-06-22 18:55:10|||||||||1
1655924120000|2022-06-22 18:55:20|||||||||1
1655924130000|2022-06-22 18:55:30|14474.9|14473.4|14475.8|14474.3|14475.8|14474.3|14474.9|14473.4|2
1655924140000|2022-06-22 18:55:40|||||||||15
1655924150000|2022-06-22 18:55:50|||||||||10
1655924160000|2022-06-22 18:56:00|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|6
1655924170000|2022-06-22 18:56:10|14474.7|14472.3|14474.8|14472.3|14474.8|14473.2|14473.8|14472.2|8
1655924180000|2022-06-22 18:56:20|14473.8|14472.2|14473.8|14472.3|14474.8|14472.3|14473.8|14472.2|2
1655924190000|2022-06-22 18:56:30||14471.3||14471.3||14471.3||14471.3|1
1655924200000|2022-06-22 18:56:40||14472.3||14472.3||14472.3||14472.3|2
1655924240000|2022-06-22 18:57:20||14471.3||14472.3||14472.3||14471.3|2
1655924250000|2022-06-22 18:57:30|14473.7|14472.2|14473.8|14472.3|14473.8|14472.3|14473.7|14472.2|1
1655924280000|2022-06-22 18:58:00|||||||||1
1655924290000|2022-06-22 18:58:10|14473.7|14472.2|14473.8|14471.3|14473.8|14472.2|14473.7|14471.3|0
1655924300000|2022-06-22 18:58:20||14472.3||14472.3||14472.3||14472.3|0
1655924330000|2022-06-22 18:58:50||14471.3||14471.3||14471.3||14471.3|1
1655924340000|2022-06-22 18:59:00|14472.9|14471.4|14474.8|14473.3|14474.8|14473.3|14472.9|14471.4|28
1655924360000|2022-06-22 18:59:20|14475.8|14474.3|14475.8|14473.3|14475.8|14474.3|14475.8|14473.3|3
1655924370000|2022-06-22 18:59:30||14474.3||14474.3||14474.3||14474.3|7
1655924380000|2022-06-22 18:59:40|14476.7|14475.2|14478.5|14477|14478.5|14477|14476.7|14474.2|10
1655924390000|2022-06-22 18:59:50|14477.6|14476.1|14478.5|14476|14478.5|14477|14477.6|14476|7
1655924400000|2022-06-22 19:00:00|14478.4|14477|14478.5|14476|14478.6|14477|14477.6|14476|14
1655924410000|2022-06-22 19:00:10|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|14477.5|14475.1|1
1655924440000|2022-06-22 19:00:40|14478.5|14476|14478.5|14476|14478.5|14477|14478.5|14476|7
1655924450000|2022-06-22 19:00:50|14478.6|14477|14479.4|14477.9|14479.4|14477.9|14478.6|14477|2
1655924470000|2022-06-22 19:01:10|||||||||17
1655924480000|2022-06-22 19:01:20|||||||||3
1655924500000|2022-06-22 19:01:40|||||||||1
1655924510000|2022-06-22 19:01:50||14476.9||14477.9||14477.9||14476.9|2
1655924520000|2022-06-22 19:02:00|14479.3|14476.9|14479.4|14477.9|14479.4|14477.9|14479.3|14476.9|1
1655924530000|2022-06-22 19:02:10|14478.5|14477|14479.4|14476.9|14479.4|14477|14478.4|14476|8
1655924540000|2022-06-22 19:02:20|14478.5|14477|14477.6|14476.1|14478.5|14477|14477.6|14476|2
1655924560000|2022-06-22 19:02:40|14478.5|14476|14478.5|14476|14478.6|14476.9|14477.6|14476|2
1655924570000|2022-06-22 19:02:50|14478.4|14476.9|14478.5|14477|14478.5|14477|14478.4|14476|0
1655924580000|2022-06-22 19:03:00|14479.4|14476.9|14478.5|14476|14479.4|14477|14478.5|14476|10
1655924590000|2022-06-22 19:03:10||14477||14477||14477||14477|0
1655924600000|2022-06-22 19:03:20|14479.4|14477.9|14480.3|14477.8|14480.3|14478.8|14479.4|14477.8|9
1655924610000|2022-06-22 19:03:30|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|0
1655924620000|2022-06-22 19:03:40|14480.3|14477.8|14480.3|14478.8|14480.3|14478.8|14480.3|14477.8|0
1655924630000|2022-06-22 19:03:50|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|3
1655924640000|2022-06-22 19:04:00|14480.3|14478.8|14479.4|14477.9|14480.4|14478.8|14479.4|14477.8|10
1655924650000|2022-06-22 19:04:10|14479.3|14476.9|14479.4|14477.9|14479.4|14477.9|14479.3|14476.9|2
1655924660000|2022-06-22 19:04:20|14478.5|14477|14479.4|14476.9|14479.4|14477|14478.5|14476.9|2
1655924670000|2022-06-22 19:04:30||14477.9||14477.9||14477.9||14477.9|0
1655924680000|2022-06-22 19:04:40|||||||||1
1655924690000|2022-06-22 19:04:50|||||||||1
1655924700000|2022-06-22 19:05:00||14476.9||14477.9||14477.9||14476.9|0
1655924710000|2022-06-22 19:05:10|14480.3|14477.8|14479.4|14477.9|14480.4|14478.8|14479.4|14477.8|8
1655924720000|2022-06-22 19:05:20|14480.3|14477.8|14480.3|14477.8|14480.3|14477.8|14480.3|14477.8|1
1655924730000|2022-06-22 19:05:30|14479.4|14478.8|14479.4|14476.9|14479.4|14478.8|14478.5|14476.9|2
1655924750000|2022-06-22 19:05:50||14477.9||14477.9||14477.9||14477.9|10
1655924760000|2022-06-22 19:06:00|14479.3|14477.8|14479.4|14476.9|14479.4|14477.8|14479.3|14476.9|3
1655924770000|2022-06-22 19:06:10|14478.5|14477|14478.5|14477|14478.5|14477|14478.5|14477|3
1655924780000|2022-06-22 19:06:20|14479.4|14476.9|14479.4|14476.9|14479.4|14476.9|14479.4|14476.9|4
1655924790000|2022-06-22 19:06:30|14478.5|14477|14478.5|14477|14478.5|14477|14478.5|14477|0
1655924810000|2022-06-22 19:06:50|14478.4|14476.9|14477.6|14476.1|14478.4|14476.9|14477.6|14476.1|6
1655924820000|2022-06-22 19:07:00|14476.7|14475.1|14477.6|14476.1|14477.6|14476.1|14476.7|14475.1|4
1655924830000|2022-06-22 19:07:10|14478.5|14477|14478.5|14477|14478.5|14477|14478.5|14477|12
1655924840000|2022-06-22 19:07:20|14479.4|14476.9|14479.4|14476.9|14479.4|14476.9|14479.4|14476.9|0
1655924850000|2022-06-22 19:07:30|14478.5|14477|14479.4|14476.9|14479.5|14477.8|14478.5|14476.9|1
1655924860000|2022-06-22 19:07:40|14479.5|14477.9|14479.4|14476.9|14479.5|14477.9|14479.3|14476.9|0
1655924870000|2022-06-22 19:07:50|14479.3|14477.9|14479.4|14477.9|14479.4|14477.9|14479.3|14476.9|0
1655924880000|2022-06-22 19:08:00||14476.9||14476.9||14476.9||14476.9|3
1655924890000|2022-06-22 19:08:10||14477.9||14477.9||14477.9||14477.9|0
1655924910000|2022-06-22 19:08:30|14480.3|14478.8|14480.3|14478.8|14480.3|14478.8|14480.3|14478.8|1
1655924930000|2022-06-22 19:08:50|||||||||7
1655924940000|2022-06-22 19:09:00|||||||||1
1655924950000|2022-06-22 19:09:10|14480.4|14478.9|14481.3|14478.8|14481.3|14479.8|14480.3|14478.8|13
1655924960000|2022-06-22 19:09:20|14480.3||14480.3||14480.3||14480.3||0
1655924970000|2022-06-22 19:09:30|||||||||6
1655924980000|2022-06-22 19:09:40||14477.8||14478.8||14478.8||14477.8|0
1655924990000|2022-06-22 19:09:50|14481.3||14481.3||14481.3||14481.3||3
1655925000000|2022-06-22 19:10:00|14481.2|14479.7|14481.3|14479.8|14481.3|14479.8|14481.2|14478.8|0
1655925010000|2022-06-22 19:10:10|||||||||2
1655925020000|2022-06-22 19:10:20|14481.2|14478.8|14481.2|14479.7|14481.2|14479.7|14481.2|14478.8|1
1655925030000|2022-06-22 19:10:30||14478.7||14479.7||14479.7||14478.7|1
1655925050000|2022-06-22 19:10:50|14482.1|14480.6|14482.2|14480.7|14482.2|14480.7|14482.1|14480.6|1
1655925060000|2022-06-22 19:11:00|14482.1|14480.6|14482.2|14479.7|14482.2|14480.6|14482.1|14479.7|4
1655925070000|2022-06-22 19:11:10|14481.2|14480.7|14482.2|14479.7|14482.2|14480.7|14481.2|14479.7|1
1655925080000|2022-06-22 19:11:20|14481.2|14478.9|14481.2|14478.7|14481.3|14479.7|14480.3|14478.7|10
1655925100000|2022-06-22 19:11:40|14480.3|14478.8|14481.2|14479.7|14481.3|14479.8|14480.3|14478.7|3
1655925110000|2022-06-22 19:11:50|14482.2|14480.7|14481.2|14479.7|14482.2|14480.7|14481.2|14479.7|7
1655925130000|2022-06-22 19:12:10||14478.7||14479.7||14479.7||14478.7|3
1655925140000|2022-06-22 19:12:20|14480.3|14478.7|14480.3|14477.8|14480.4|14478.8|14479.4|14477|7
1655925150000|2022-06-22 19:12:30|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|8
1655925160000|2022-06-22 19:12:40|||||||||5
1655925170000|2022-06-22 19:12:50|14480.3|14477.8|14480.3|14477.8|14480.3|14477.8|14480.3|14477.8|4
1655925180000|2022-06-22 19:13:00|14480.4|14477.9|14480.3|14478.8|14480.4|14478.8|14480.3|14477.9|0
1655925190000|2022-06-22 19:13:10||14477.8||14478.8||14478.8||14477.8|1
1655925200000|2022-06-22 19:13:20|14480.2|14477.8|14480.3|14478.8|14480.4|14478.8|14480.2|14477.8|0
1655925220000|2022-06-22 19:13:40|||||||||7
1655925230000|2022-06-22 19:13:50|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|5
1655925240000|2022-06-22 19:14:00|14479.5|14478|14480.3|14477.8|14480.3|14478.8|14479.5|14477.8|3
1655925260000|2022-06-22 19:14:20|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|0
1655925310000|2022-06-22 19:15:10|14478.5|14477|14478.5|14477|14478.5|14477|14478.5|14477|2
1655925320000|2022-06-22 19:15:20|||||||||1
1655925330000|2022-06-22 19:15:30|14479.4|14477.9|14478.5|14477|14479.4|14477.9|14478.5|14477|6
1655925350000|2022-06-22 19:15:50|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|13
1655925360000|2022-06-22 19:16:00|14477.5|14476|14477.6|14476.1|14477.6|14476.1|14476.6|14475.1|10
1655925380000|2022-06-22 19:16:20|14478.5|14477|14477.6|14476.1|14478.5|14477|14477.6|14476.1|10
1655925390000|2022-06-22 19:16:30|14476.6|14475.1|14477.6|14476.1|14477.6|14476.1|14476.6|14475.1|9
1655925400000|2022-06-22 19:16:40|14478.6|14477|14478.5|14477|14478.6|14477|14478.5|14477|6
1655925420000|2022-06-22 19:17:00|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|2
1655925440000|2022-06-22 19:17:20|14479.3|14477.8|14479.4|14476.9|14479.4|14477.8|14479.3|14476.9|2
1655925450000|2022-06-22 19:17:30|14478.5|14477|14478.5|14477|14478.5|14477|14478.5|14477|0
1655925460000|2022-06-22 19:17:40|14478.4|14476.9|14477.6|14476.1|14478.4|14476.9|14477.6|14476.1|3
1655925470000|2022-06-22 19:17:50|14478.5|14477|14477.6|14476.1|14478.5|14477|14477.6|14476|18
1655925480000|2022-06-22 19:18:00|14478.5|14476|14478.5|14476|14478.9|14476.9|14477.6|14475.6|5
1655925490000|2022-06-22 19:18:10|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|14477.6|14476.1|0
1655925500000|2022-06-22 19:18:20|||||||||1
1655925520000|2022-06-22 19:18:40|14478.5|14476|14478.5|14476|14478.5|14476|14478.5|14476|1
1655925530000|2022-06-22 19:18:50|14478.4|14476.9|14478.5|14477|14478.5|14477|14478.4|14476.9|1
1655925540000|2022-06-22 19:19:00|||||||||1
1655925550000|2022-06-22 19:19:10|14479.4|14476.9|14479.4|14477.9|14479.4|14477.9|14479.4|14476.9|2
1655925560000|2022-06-22 19:19:20|14478.5|14476.9|14478.5|14477|14479.4|14477|14478.5|14476.9|9
1655925570000|2022-06-22 19:19:30|14479.4|14477.9|14480.3|14478.8|14480.3|14478.8|14479.4|14476.9|19
1655925580000|2022-06-22 19:19:40|14481.2|14479.7|14480.3|14478.8|14481.3|14479.7|14479.4|14477.9|25
1655925590000|2022-06-22 19:19:50|14479.4|14477.9|14480.3|14478.8|14480.3|14478.8|14479.4|14477.9|46
1655925600000|2022-06-22 19:20:00|14480.2|14478.7|14479.4|14477.9|14480.3|14478.7|14479.4|14477.8|14
1655925620000|2022-06-22 19:20:20|14480.3|14478.8|14481.2|14479.7|14481.3|14479.7|14480.3|14478.8|61
1655925630000|2022-06-22 19:20:30|||||||||1
1655925640000|2022-06-22 19:20:40|||||||||9
1655925650000|2022-06-22 19:20:50|||||||||1
1655925660000|2022-06-22 19:21:00|||||||||1
1655925670000|2022-06-22 19:21:10|14481.3|14478.8|14481.2|14478.7|14481.3|14479.6|14480.3|14478.7|65
1655925680000|2022-06-22 19:21:20|14480.3|14478.8|14480.3|14478.8|14480.3|14478.8|14480.3|14478.8|0
1655925690000|2022-06-22 19:21:30|14479.4|14477.9|14480.3|14477.8|14480.3|14477.9|14479.4|14477.8|3
1655925710000|2022-06-22 19:21:50|14480.4|14478.8|14480.3|14478.8|14480.4|14478.8|14480.2|14477.8|1
1655925730000|2022-06-22 19:22:10|||||||||1
1655925740000|2022-06-22 19:22:20|||||||||1
1655925760000|2022-06-22 19:22:40||14477.8||14477.8||14477.8||14477.8|2
1655925770000|2022-06-22 19:22:50|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|0
1655925780000|2022-06-22 19:23:00|14480.3|14477.8|14479.4|14477.9|14480.3|14477.9|14479.4|14477.8|3
1655925790000|2022-06-22 19:23:10|||||||||1
1655925810000|2022-06-22 19:23:30|14478.5|14477|14478.5|14476|14478.5|14477|14477.5|14476|2
1655925820000|2022-06-22 19:23:40|14478.4|14477|14477.5|14476|14478.5|14477|14477.5|14476|10
1655925850000|2022-06-22 19:24:10|14476.6|14475.1|14477.5|14476|14477.5|14476|14476.6|14475.1|32
1655925870000|2022-06-22 19:24:30|14477.6|14476.1|14478.5|14477|14479.4|14477.9|14477.6|14476.1|45
1655925910000|2022-06-22 19:25:10|14479.5|14476.9|14478.5|14477|14479.5|14477|14478.5|14476.9|8
1655925920000|2022-06-22 19:25:20|||||||||1
1655925930000|2022-06-22 19:25:30||14476||14476||14476||14476|5
1655925940000|2022-06-22 19:25:40|||||||||1
1655925950000|2022-06-22 19:25:50|14478.4|14476.9|14477.5|14476|14478.4|14476.9|14477.5|14476|21
1655925970000|2022-06-22 19:26:10|14478.5|14477|14478.5|14476|14478.5|14477|14477.5|14476|11
1655925980000|2022-06-22 19:26:20|14478.4|14476.9|14478.5|14477|14478.5|14477|14478.4|14476.9|0
1655925990000|2022-06-22 19:26:30|14477.5|14476|14478.5|14476|14478.5|14477|14477.5|14476|10
1655926000000|2022-06-22 19:26:40||14477||14477||14477||14477|0
1655926020000|2022-06-22 19:27:00|||||||||6
1655926040000|2022-06-22 19:27:20|14479.4|14477.9|14479.4|14477.9|14479.4|14477.9|14479.3|14476.9|7
1655926050000|2022-06-22 19:27:30|||||||||3
1655926060000|2022-06-22 19:27:40|14480.3|14478.8|14479.4|14477.9|14480.3|14478.8|14479.4|14477.9|32
1655926080000|2022-06-22 19:28:00|||||||||2
1655926090000|2022-06-22 19:28:10|14480.3|14477.8|14480.3|14478.8|14480.3|14478.8|14480.2|14477.8|4
1655926100000|2022-06-22 19:28:20|||||||||8
1655926110000|2022-06-22 19:28:30|14479.4|14477.8|14479.4|14477.9|14479.4|14477.9|14479.4|14477.8|0
1655926120000|2022-06-22 19:28:40|14480.3|14477.8|14479.4|14477.9|14480.3|14477.9|14479.4|14477.8|2
1655926130000|2022-06-22 19:28:50|14478.5|14477|14478.5|14477|14478.5|14477|14478.5|14477|1
1655926140000|2022-06-22 19:29:00|||||||||5
1655926170000|2022-06-22 19:29:30|14477.5|14476|14477.5|14476|14477.5|14476|14477.5|14476|3
1655926190000|2022-06-22 19:29:50|||||||||1
1655926200000|2022-06-22 19:30:00|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|14476.6|14475.1|17
1655926230000|2022-06-22 19:30:30|14477.5|14475|14476.6|14475.1|14477.5|14475.1|14476.6|14475|10
1655926240000|2022-06-22 19:30:40|14477.5|14475|14477.5|14475|14477.6|14476|14477.5|14475|3
1655926250000|2022-06-22 19:30:50|14476.6|14476|14477.5|14476|14477.5|14476|14476.6|14475|8
1655926260000|2022-06-22 19:31:00|14477.6|14475|14478.5|14476|14478.5|14477|14477.5|14475|10
1655926270000|2022-06-22 19:31:10||14477||14477||14477||14477|0
1655926290000|2022-06-22 19:31:30|||||||||2
1655926300000|2022-06-22 19:31:40|14479.4|14476.9|14478.5|14477|14479.4|14477|14478.5|14476.9|3
1655926310000|2022-06-22 19:31:50|14479.4|14476.9|14479.4|14477.9|14480.3|14478.7|14479.3|14476.9|3
1655926320000|2022-06-22 19:32:00|||||||||5
1655926330000|2022-06-22 19:32:10|14480.2|14478.7|14480.3|14478.8|14480.3|14478.8|14480.2|14478.7|1
1655926340000|2022-06-22 19:32:20|||||||||3
1655926360000|2022-06-22 19:32:40|||||||||5
1655926370000|2022-06-22 19:32:50|||||||||1
1655926380000|2022-06-22 19:33:00|||||||||1
1655926410000|2022-06-22 19:33:30|14479.4|14477.8|14481.2|14478.7|14481.2|14478.8|14479.4|14477.8|5
1655926420000|2022-06-22 19:33:40|14481.1|14479.6|14481.2|14479.7|14481.3|14479.7|14481.1|14478.7|1
1655926430000|2022-06-22 19:33:50|14480.3|14478.8|14480.3|14478.8|14480.3|14478.8|14480.3|14478.8|7
1655926460000|2022-06-22 19:34:20|14481.2|14479.7|14482.1|14480.6|14482.1|14480.6|14481.2|14479.6|43
1655926470000|2022-06-22 19:34:30|||||||||5
1655926480000|2022-06-22 19:34:40||14479.6||14480.6||14480.6||14479.6|3
1655926500000|2022-06-22 19:35:00|||||||||1
1655926530000|2022-06-22 19:35:30|14482.2|14479.6|14482.1|14479.6|14482.2|14480.6|14482.1|14479.6|5
1655926540000|2022-06-22 19:35:40||14480.6||14479.6||14480.6||14479.6|4
1655926550000|2022-06-22 19:35:50|14482|14480.5|14482.1|14480.6|14482.1|14480.6|14482|14479.6|7
1655926560000|2022-06-22 19:36:00||14479.6||14479.6||14479.6||14479.6|1
1655926570000|2022-06-22 19:36:10|14481.2|14479.7|14481.2|14479.7|14481.2|14479.7|14481.2|14479.7|3
1655926590000|2022-06-22 19:36:30|||||||||10
1655926600000|2022-06-22 19:36:40|||||||||1
1655926610000|2022-06-22 19:36:50|||||||||1
1655926620000|2022-06-22 19:37:00|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|2
1655926640000|2022-06-22 19:37:20|||||||||10
1655926650000|2022-06-22 19:37:30|||||||||2
1655926660000|2022-06-22 19:37:40|14484|14482.5|14482.1|14480.6|14484|14482.5|14481.2|14479.7|265
1655926670000|2022-06-22 19:37:50|||||||||1
1655926690000|2022-06-22 19:38:10|14483|14481.5|14482.2|14480.7|14483|14481.5|14482.1|14480.6|6
1655926700000|2022-06-22 19:38:20|14483|14481.5|14483|14481.5|14483.1|14481.5|14483|14480.6|23
1655926710000|2022-06-22 19:38:30|14482.1|14480.6|14481.2|14479.7|14482.1|14480.6|14481.2|14479.7|6
1655926720000|2022-06-22 19:38:40|14482.1|14479.6|14482.1|14480.6|14482.1|14480.6|14482.1|14479.6|6
1655926740000|2022-06-22 19:39:00|||||||||8
1655926750000|2022-06-22 19:39:10|14482|14480.5|14482.1|14479.6|14482.1|14480.5|14482|14479.6|6
1655926770000|2022-06-22 19:39:30|14483|14480.6|14483|14481.5|14483|14481.5|14483|14480.5|21
1655926790000|2022-06-22 19:39:50|||||||||1
1655926810000|2022-06-22 19:40:10|14484|14482.5|14483|14481.5|14484|14482.5|14483|14481.5|9
1655926820000|2022-06-22 19:40:20|14484||14483||14484||14483||4
1655926830000|2022-06-22 19:40:30|14484|14482.5|14483|14481.5|14484|14482.5|14483|14481.5|5
1655926840000|2022-06-22 19:40:40|||||||||12
1655926860000|2022-06-22 19:41:00|||||||||1
1655926890000|2022-06-22 19:41:30|14483.9|14481.4|14483.9|14482.4|14483.9|14482.4|14483.9|14481.4|18
1655926900000|2022-06-22 19:41:40|14484.9|14483.4|14484.9|14483.4|14485.8|14483.4|14484.9|14483.3|9
1655926910000|2022-06-22 19:41:50|||||||||4
1655926920000|2022-06-22 19:42:00|||||||||1
1655926940000|2022-06-22 19:42:20|||||||||1
1655926950000|2022-06-22 19:42:30|14483.9|14482.4|14483.9|14482.4|14483.9|14482.4|14483.9|14482.4|6
1655926970000|2022-06-22 19:42:50|14484.9|14483.4|14484.9|14483.4|14484.9|14483.4|14484.9|14483.4|7
1655926980000|2022-06-22 19:43:00||14482.4||14483.4||14483.4||14482.4|5
1655926990000|2022-06-22 19:43:10|14484.8|14483.3|14484.9|14483.4|14484.9|14483.4|14484.8|14483.3|2
1655927000000|2022-06-22 19:43:20|14483.9|14482.4|14483.9|14482.4|14483.9|14482.4|14483.9|14482.4|13
1655927010000|2022-06-22 19:43:30|14483|14481.5|14483|14481.5|14483|14481.5|14483|14481.5|3
1655927020000|2022-06-22 19:43:40|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|10
1655927050000|2022-06-22 19:44:10|14483|14480.5|14482.1|14480.6|14483|14480.6|14482.1|14480.5|10
1655927060000|2022-06-22 19:44:20|||||||||1
1655927080000|2022-06-22 19:44:40|||||||||1
1655927090000|2022-06-22 19:44:50|14481.2|14479.7|14481.2|14479.7|14481.2|14479.7|14481.2|14479.7|22
1655927100000|2022-06-22 19:45:00|14482.1|14480.6|14482.1|14479.6|14482.1|14480.6|14482.1|14479.6|37
1655927110000|2022-06-22 19:45:10|14481.2|14479.7|14482.1|14479.6|14482.1|14479.7|14481.2|14479.6|21
1655927120000|2022-06-22 19:45:20|14482.2|14479.7|14482.1|14480.6|14482.2|14480.6|14482.1|14479.6|1
1655927130000|2022-06-22 19:45:30|||||||||5
1655927150000|2022-06-22 19:45:50|14481.2|14479.7|14482.1|14480.6|14482.2|14480.6|14481.2|14479.6|8
1655927160000|2022-06-22 19:46:00|||||||||6
1655927170000|2022-06-22 19:46:10|14483|14481.5|14483|14481.5|14483|14481.5|14483|14481.5|2
1655927180000|2022-06-22 19:46:20|14482.9|14481.4|14483|14480.5|14483|14481.4|14482.1|14480.5|10
1655927190000|2022-06-22 19:46:30|14482.9|14481.4|14482.1|14480.6|14483.1|14481.5|14482.1|14480.5|7
1655927220000|2022-06-22 19:47:00|||||||||1
1655927240000|2022-06-22 19:47:20|||||||||1
1655927250000|2022-06-22 19:47:30|14483|14480.5|14483|14481.5|14483|14481.5|14483|14480.5|4
1655927260000|2022-06-22 19:47:40|||||||||20
1655927270000|2022-06-22 19:47:50|14482.9|14481.4|14483|14481.5|14483|14481.5|14482.1|14480.6|12
1655927280000|2022-06-22 19:48:00|14482.1|14480.6|14483|14481.5|14483|14481.5|14482.1|14480.5|15
1655927290000|2022-06-22 19:48:10|14482.9|14481.4|14483|14480.5|14483|14481.4|14482.9|14480.5|6
1655927300000|2022-06-22 19:48:20|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|1
1655927320000|2022-06-22 19:48:40|14482|14480.5|14481.2|14479.7|14482.1|14480.5|14481.2|14479.6|1
1655927330000|2022-06-22 19:48:50|14482.1|14479.6|14482.1|14480.6|14483|14480.6|14482.1|14479.6|8
1655927340000|2022-06-22 19:49:00|14483|14481.5|14483|14481.5|14483|14481.5|14483|14481.5|5
1655927350000|2022-06-22 19:49:10|||||||||1
1655927360000|2022-06-22 19:49:20|14482.9|14481.4|14483|14480.5|14483|14481.4|14482.1|14480.5|6
1655927370000|2022-06-22 19:49:30|14482.1|14480.6|14481.2|14479.7|14482.1|14480.6|14481.2|14479.7|2
1655927380000|2022-06-22 19:49:40|14481.3|14479.8|14483|14480.5|14483|14480.6|14481.3|14479.8|1
1655927400000|2022-06-22 19:50:00||14481.5||14480.5||14481.5||14480.5|0
1655927460000|2022-06-22 19:51:00||14481.5||14481.5||14481.5||14481.5|17
1655927470000|2022-06-22 19:51:10|||||||||1
1655927480000|2022-06-22 19:51:20|||||||||1
1655927490000|2022-06-22 19:51:30|||||||||6
1655927630000|2022-06-22 19:53:50|14482.2|14480.7|14482.1|14479.6|14482.2|14480.7|14481.2|14479.6|110
1655927640000|2022-06-22 19:54:00|14483|14480.6|14483|14481.5|14483|14481.5|14483|14480.6|5
1655927650000|2022-06-22 19:54:10||14480.5||14480.5||14480.5||14480.5|8
1655927660000|2022-06-22 19:54:20|14482.1|14480.6|14483|14481.5|14483|14481.5|14482.1|14480.6|2
1655927680000|2022-06-22 19:54:40|14483.1|14480.6|14483|14481.5|14483.1|14481.5|14482.1|14480.6|48
1655927690000|2022-06-22 19:54:50|14482.9|14480.5|14483|14481.5|14483|14481.5|14482.9|14480.5|2
1655927700000|2022-06-22 19:55:00||14480.5||14481.5||14481.5||14480.5|11
1655927720000|2022-06-22 19:55:20|14482.9|14481.4|14481.2|14479.7|14482.9|14481.4|14481.2|14479.7|25
1655927730000|2022-06-22 19:55:30|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|1
1655927740000|2022-06-22 19:55:40|14482|14480.5|14481.2|14479.7|14482|14480.5|14481.2|14479.7|2
1655927760000|2022-06-22 19:56:00|||||||||12
1655927770000|2022-06-22 19:56:10|14480.3|14478.8|14479.3|14477.8|14480.3|14478.8|14479.3|14477.7|24
1655927780000|2022-06-22 19:56:20|||||||||15
1655927790000|2022-06-22 19:56:30|||||||||6
1655927810000|2022-06-22 19:56:50|||||||||2
1655927820000|2022-06-22 19:57:00|14480.2|14478.7|14481.2|14479.7|14481.2|14479.7|14480.2|14478.7|17
1655927830000|2022-06-22 19:57:10|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|14482.1|14480.6|2
1655927850000|2022-06-22 19:57:30|14482|14480.5|14480.2|14478.7|14482.1|14480.5|14480.2|14478.7|16
1655927880000|2022-06-22 19:58:00|14479.3|14477.8|14479.3|14477.8|14479.3|14477.8|14479.3|14477.8|39
1655927890000|2022-06-22 19:58:10|14478.4|14476.8|14478.4|14476.9|14478.4|14476.9|14478.4|14476.8|10
1655927900000|2022-06-22 19:58:20|14479.3|14477.8|14479.3|14477.8|14480.2|14477.8|14479.3|14477.7|6
1655927910000|2022-06-22 19:58:30|14478.4|14476.9|14478.4|14476.9|14478.4|14476.9|14478.4|14476.9|5
1655927920000|2022-06-22 19:58:40|||||||||5
1655927940000|2022-06-22 19:59:00|||||||||6
1655927950000|2022-06-22 19:59:10|||||||||1
1655927960000|2022-06-22 19:59:20|||||||||8
1655927970000|2022-06-22 19:59:30|||||||||1
1655927980000|2022-06-22 19:59:40|14477.5|14476|14476.6|14475.1|14477.5|14476|14476.6|14474.1|8
1655927990000|2022-06-22 19:59:50||14474.1||14474.1||14474.1||14474.1|1
1655964300000|2022-06-23 06:05:00|14477.1|14475.6|14478.1|14476.6|14478.1|14476.6|14477.1|14475.5|52
1655964310000|2022-06-23 06:05:10|14477.9|14476.4|14478.1|14476.6|14479.1|14477.6|14477.1|14475.6|38
1655964320000|2022-06-23 06:05:20|14479.2|14476.7|14479.1|14477.6|14480.5|14478.6|14479.1|14476.7|32
1655964330000|2022-06-23 06:05:30|14480.1|14478.5|14479.1|14477.6|14480.6|14478.6|14477.1|14475.6|300
1655964340000|2022-06-23 06:05:40|14478.1|14476.6|14479.1|14477.6|14479.1|14477.6|14478|14475.7|168
1655964350000|2022-06-23 06:05:50|14478.1|14476.6|14476.1|14474.6|14478.1|14476.6|14476.1|14474.6|61
1655964360000|2022-06-23 06:06:00|14475.1|14473.6|14474.1|14472.6|14475.1|14473.6|14474.1|14472.6|66
1655964370000|2022-06-23 06:06:10|14475.1|14473.6|14474.1|14472.6|14475.1|14473.6|14474.1|14472.6|71
1655964380000|2022-06-23 06:06:20|14474.3|14472.8|14474.1|14472.6|14475.1|14472.8|14474.1|14472.5|55
1655964390000|2022-06-23 06:06:30|14475.1||14474.1||14475.1||14474.1||10
1655964400000|2022-06-23 06:06:40|14475.1|14473.5|14475.1|14473.6|14475.1|14473.6|14475|14473.5|4
1655964410000|2022-06-23 06:06:50||14472.6||14473.6||14473.6||14472.6|5
1655964420000|2022-06-23 06:07:00|14474.9|14473.4|14474.9|14473.4|14474.9|14473.4|14474.9|14473.4|39
1655964430000|2022-06-23 06:07:10|14474.1|14472.6|14474.1|14472.6|14474.1|14472.6|14474.1|14472.6|3
1655964440000|2022-06-23 06:07:20|||||||||6
1655964450000|2022-06-23 06:07:30|14472.1|14470.6|14469.1|14467.6|14472.1|14470.6|14469.1|14467.6|40
1655964460000|2022-06-23 06:07:40|14470.1|14468.5|14470.1|14468.6|14470.1|14468.6|14470|14468.5|16
1655964470000|2022-06-23 06:07:50||14467.6||14468.6||14468.6||14467.6|32
1655964480000|2022-06-23 06:08:00|14471.1|14469.6|14470.1|14468.6|14471.1|14469.6|14470|14467.6|134
1655964490000|2022-06-23 06:08:10|14470|14467.6|14469.1|14467.6|14470|14467.6|14469.1|14467.5|10
1655964500000|2022-06-23 06:08:20|14468.3|14466.8|14468.1|14466.6|14468.3|14466.8|14468.1|14466.6|11
1655964510000|2022-06-23 06:08:30|14467.1|14465.6|14466.1|14464.6|14467.1|14465.6|14466.1|14464.6|39
1655964520000|2022-06-23 06:08:40|14465.1|14463.6|14464.1|14462.6|14465.1|14463.6|14464.1|14462.6|20
1655964530000|2022-06-23 06:08:50|14463.2|14461.6|14463.1|14461.6|14463.2|14461.7|14462.1|14460.6|105
1655964540000|2022-06-23 06:09:00|14464.1|14462.6|14463.1|14461.6|14464.1|14462.6|14463.1|14461.6|44
1655964550000|2022-06-23 06:09:10|14463.2|14460.7|14465.1|14463.6|14465.1|14463.6|14463|14460.6|122
1655964570000|2022-06-23 06:09:30|14467.1|14465.6|14469.1|14467.6|14471.1|14468.6|14467.1|14465.6|40
1655964580000|2022-06-23 06:09:40|14469.2|14467.7|14469.1|14467.6|14470.1|14467.7|14469.1|14467.6|1
1655964590000|2022-06-23 06:09:50|14468.1|14466.6|14467.1|14465.6|14468.1|14466.6|14467.1|14465.6|34
1655964600000|2022-06-23 06:10:00|14468.1|14466.6|14467.1|14465.6|14468.1|14466.6|14467.1|14465.6|18
1655964610000|2022-06-23 06:10:10|14468.1|14466.6|14469.1|14467.6|14469.1|14467.6|14468.1|14466.6|7
1655964620000|2022-06-23 06:10:20|14470.1|14468.5|14470.1|14468.6|14470.1|14468.6|14470|14468.5|4
1655964630000|2022-06-23 06:10:30|14471.1|14469.5|14473.1|14470.6|14473.1|14470.6|14471|14469|44
1655964640000|2022-06-23 06:10:40|14473|14471.5|14472.1|14470.6|14474.2|14472.6|14472.1|14470.5|45
1655964650000|2022-06-23 06:10:50|14470.1|14468.6|14470.1|14468.6|14470.1|14468.6|14470.1|14468.6|4
1655964660000|2022-06-23 06:11:00|14471.1|14469.6|14472.1|14470.6|14472.1|14470.6|14471.1|14469.5|25
1655964670000|2022-06-23 06:11:10|14473.1|14471.6|14473.1|14471.6|14473.1|14471.6|14473.1|14471.6|4
1655964680000|2022-06-23 06:11:20|||||||||2
1655964690000|2022-06-23 06:11:30|14474.1|14472.6|14474.1|14472.6|14474.1|14472.6|14473.1|14471.6|57
1655964710000|2022-06-23 06:11:50|14473.2|14471.6|14473.2|14471.7|14473.2|14471.7|14473.2|14471.6|5
1655964720000|2022-06-23 06:12:00|14473.1|14471.6|14471.1|14469.6|14474.1|14472.6|14471.1|14469.6|14
1655964730000|2022-06-23 06:12:10|14470.1|14468.6|14470.1|14468.6|14470.1|14468.6|14470.1|14468.6|16
1655964740000|2022-06-23 06:12:20|14468.1|14466.6|14469.1|14467.6|14469.1|14467.6|14468.1|14466.6|17
1655964750000|2022-06-23 06:12:30|14469.3|14467.8|14470.1|14467.6|14470.1|14468.6|14469.3|14467.6|77
1655964760000|2022-06-23 06:12:40|14470.2|14467.7|14472.1|14470.6|14472.1|14470.6|14470.1|14467.7|34
1655964770000|2022-06-23 06:12:50|14471.2|14469.6|14472.1|14469.6|14472.1|14470.6|14471.1|14469.6|7
1655964780000|2022-06-23 06:13:00|14471.1|14470.6|14471.1|14469.6|14472.1|14470.6|14470.1|14468.6|43
1655964790000|2022-06-23 06:13:10|14470.1|14468.6|14469.1|14467.6|14470.1|14468.6|14469.1|14467.5|12
1655964800000|2022-06-23 06:13:20|14470.1|14468.6|14470.1|14468.6|14470.1|14468.6|14470|14467.6|35
1655964810000|2022-06-23 06:13:30|14471|14468.5|14469.1|14466.6|14471.1|14468.7|14469.1|14466.6|27
1655964820000|2022-06-23 06:13:40|14469|14467.5|14471.1|14469.6|14471.1|14469.6|14469|14467.5|26
1655964830000|2022-06-23 06:13:50|14470.9|14469.4|14470.3|14468.8|14471.1|14469.4|14470.1|14468.6|37
1655964840000|2022-06-23 06:14:00|14470.1|14468.6|14468.1|14466.6|14470.1|14468.6|14468.1|14466.6|153
1655964850000|2022-06-23 06:14:10|14469.1|14467.6|14471.1|14468.6|14471.1|14468.6|14469.1|14467.5|109
1655964860000|2022-06-23 06:14:20|14470.1|14468.7|14471.1|14469.6|14471.1|14469.6|14470.1|14468.6|11
1655964870000|2022-06-23 06:14:30|14470.1|14468.6|14470.1|14468.6|14470.1|14468.6|14470.1|14468.6|3
1655964880000|2022-06-23 06:14:40|||||||||10
1655964890000|2022-06-23 06:14:50|14469.1|14467.6|14470.1|14467.6|14470.1|14467.7|14469.1|14467.6|9
1655964900000|2022-06-23 06:15:00|14469.3|14467.8|14466.1|14464.6|14469.3|14467.8|14466.1|14464.6|103
1655964910000|2022-06-23 06:15:10|14467.1|14465.6|14467.1|14465.6|14467.1|14465.6|14467.1|14465.6|36
1655964920000|2022-06-23 06:15:20|14466.1|14464.6|14465.1|14463.6|14466.1|14464.6|14465.1|14463.6|69
1655964930000|2022-06-23 06:15:30|14464.1|14462.6|14463.1|14461.6|14464.1|14462.6|14463.1|14461.6|26
1655964940000|2022-06-23 06:15:40|||||||||6
1655964960000|2022-06-23 06:16:00|14462.1|14460.6|14462.1|14459.6|14462.1|14460.6|14461.1|14459.6|79
1655964970000|2022-06-23 06:16:10|14461.2|14459.7|14461.1|14459.6|14461.3|14459.8|14461.1|14458.6|42
1655964980000|2022-06-23 06:16:20|14462.1|14460.6|14461.1|14459.6|14462.1|14460.6|14460.1|14458.6|52
1655964990000|2022-06-23 06:16:30|14460.9|14459.4|14460.1|14458.6|14460.9|14459.4|14460.1|14458.6|42
1655965000000|2022-06-23 06:16:40|14461.1|14459.6|14461.1|14459.6|14461.1|14459.6|14461.1|14459.6|34
1655965010000|2022-06-23 06:16:50|14462.1|14460.6|14464.1|14462.6|14464.1|14462.6|14462.1|14460.6|77
1655965020000|2022-06-23 06:17:00|14465.1|14463.6|14464.1|14462.6|14465.1|14463.6|14463.1|14461.6|42
1655965030000|2022-06-23 06:17:10|14463.9|14462.4|14463.1|14461.6|14463.9|14462.4|14462.1|14460.6|74
1655965050000|2022-06-23 06:17:30|14462.1|14460.6|14463.1|14461.6|14463.1|14461.6|14462.1|14460.6|31
1655965060000|2022-06-23 06:17:40|14463.3|14461.8|14463.1|14461.6|14464.1|14462.6|14463.1|14461.6|97
1655965070000|2022-06-23 06:17:50|14463.9|14462.4|14463.1|14461.6|14463.9|14462.4|14463.1|14461.6|3
1655965080000|2022-06-23 06:18:00|14461.1|14459.6|14462.1|14460.6|14462.1|14460.6|14461.1|14459.5|73
1655965090000|2022-06-23 06:18:10|14461.2|14459.7|14462.1|14460.6|14462.1|14460.6|14461.1|14459.6|11
1655965100000|2022-06-23 06:18:20|14461.1|14459.6|14462.1|14460.6|14462.1|14460.6|14460.1|14458.6|118
1655965110000|2022-06-23 06:18:30|14464.1|14462.6|14468.1|14465.6|14468.1|14465.7|14464|14461.6|306
1655965120000|2022-06-23 06:18:40|14468|14466.5|14466.1|14464.6|14468.1|14466.6|14465.9|14463.6|40
1655965130000|2022-06-23 06:18:50|14465.9|14464.4|14467.1|14465.6|14467.1|14465.6|14465.9|14463.5|87
1655965140000|2022-06-23 06:19:00|14466.1|14464.6|14468.1|14465.6|14468.1|14466.6|14466.1|14464.6|91
1655965150000|2022-06-23 06:19:10|14469.1|14466.6|14468.1|14465.6|14469.1|14467.6|14468.1|14465.6|51
1655965160000|2022-06-23 06:19:20|14467.9|14466.6|14466.1|14464.6|14467.9|14466.6|14466.1|14464.6|9
1655965170000|2022-06-23 06:19:30|14465.2|14463.7|14463.1|14460.6|14466.1|14463.7|14462.1|14460.6|42
1655965180000|2022-06-23 06:19:40|14462.1|14459.6|14463.1|14461.6|14463.1|14461.6|14462|14459.6|24
1655965190000|2022-06-23 06:19:50|14462.1|14460.6|14462.1|14460.6|14462.1|14460.6|14462.1|14460.6|4
1655965200000|2022-06-23 06:20:00|14463.1|14460.7|14461.1|14459.6|14463.1|14460.7|14461.1|14459.6|19
1655965210000|2022-06-23 06:20:10|14462.1|14460.6|14462.1|14460.6|14462.1|14460.6|14462.1|14460.6|2
1655965220000|2022-06-23 06:20:20|||||||||5
1655965230000|2022-06-23 06:20:30|14461.1|14459.6|14461.1|14459.6|14461.1|14459.6|14461|14458.5|78
1655965240000|2022-06-23 06:20:40|14462.1|14460.6|14462.1|14460.6|14462.1|14460.6|14461.1|14459.6|35
1655965250000|2022-06-23 06:20:50|14463.1|14461.6|14463.1|14461.6|14464.1|14462.6|14462.1|14460.6|151
1655965260000|2022-06-23 06:21:00|14464.1|14462.6|14464.1|14462.6|14464.1|14462.6|14463.1|14461.6|54
1655965270000|2022-06-23 06:21:10|14463.1|14461.6|14464.1|14462.6|14464.1|14462.6|14463.1|14461.6|15
1655965280000|2022-06-23 06:21:20|14463.1|14461.6|14464.1|14461.6|14464.1|14461.6|14462.1|14460.6|85
1655965290000|2022-06-23 06:21:30|14463.2|14461.7|14467|14465.5|14467.1|14465.5|14463.1|14461.6|101
1655965300000|2022-06-23 06:21:40|14467.1|14465.6|14465.1|14462.6|14467.1|14465.6|14464.1|14462.6|54
1655965310000|2022-06-23 06:21:50|14464.2|14462.7|14463.1|14461.6|14464.2|14462.7|14463.1|14461.6|8
1655965320000|2022-06-23 06:22:00|14464.1|14462.6|14464.1|14462.6|14464.2|14462.6|14463.1|14461.6|33
1655965330000|2022-06-23 06:22:10|14465.1|14463.6|14465.1|14463.6|14465.1|14463.6|14465.1|14462.6|20
1655965340000|2022-06-23 06:22:20|14466.2|14463.7|14465.1|14462.6|14466.2|14464.6|14465.1|14462.6|92
1655965350000|2022-06-23 06:22:30|14465|14463.6|14466|14463.5|14466.1|14464.6|14465|14463.5|28
1655965360000|2022-06-23 06:22:40|14466.1|14463.6|14467.1|14465.6|14467.1|14465.6|14466.1|14463.6|19
1655965370000|2022-06-23 06:22:50|14468|14465.5|14467.1|14465.6|14468.1|14465.7|14467.1|14465.5|30
1655965380000|2022-06-23 06:23:00|14466.1|14464.6|14464.1|14462.6|14466.1|14464.6|14463.1|14461.6|58
1655965390000|2022-06-23 06:23:10|14463.1|14461.6|14461.1|14459.6|14463.1|14461.6|14460.1|14458.6|44
1655965400000|2022-06-23 06:23:20|14460.1|14458.6|14460.1|14458.6|14460.1|14458.6|14459.1|14457.6|75
1655965410000|2022-06-23 06:23:30|14459.1|14457.6|14459.1|14457.6|14459.1|14457.6|14458.1|14456.6|117
1655965430000|2022-06-23 06:23:50|||||||||7
1655965440000|2022-06-23 06:24:00|14458.1|14456.6|14459.1|14457.6|14459.2|14457.6|14458.1|14456.6|104
1655965450000|2022-06-23 06:24:10|||||||||1
1655965460000|2022-06-23 06:24:20|14458.1|14456.6|14457.1|14455.6|14458.2|14456.6|14457.1|14455.6|194
1655965470000|2022-06-23 06:24:30|14458.1|14456.6|14457.1|14455.6|14458.1|14456.6|14456.1|14454.6|125
1655965480000|2022-06-23 06:24:40|14456.2|14454.7|14457.1|14454.6|14457.1|14454.7|14456|14453.6|46
1655965490000|2022-06-23 06:24:50|14456.2|14454.7|14459.1|14457.6|14459.1|14457.6|14456.2|14454.7|254
1655965500000|2022-06-23 06:25:00|14458.1|14456.6|14459.1|14457.6|14459.1|14457.6|14458.1|14456.6|30
1655965510000|2022-06-23 06:25:10|14458.1|14456.6|14458.1|14456.6|14459.1|14456.6|14458.1|14456.6|87
1655965520000|2022-06-23 06:25:20|14458|14455.6|14458.1|14456.6|14458.1|14456.6|14458|14455.6|3
1655965530000|2022-06-23 06:25:30|||||||||10
1655965540000|2022-06-23 06:25:40|14457.1|14455.6|14457.1|14454.6|14458.1|14455.6|14456.1|14454.6|35
1655965550000|2022-06-23 06:25:50|14457|14455.5|14458.1|14456.6|14458.1|14456.6|14457|14455.5|33
1655965560000|2022-06-23 06:26:00|14457.1|14455.6|14457.1|14455.6|14457.1|14455.6|14456.1|14454.5|36
1655965570000|2022-06-23 06:26:10|14458.1|14456.6|14458.1|14456.6|14459.1|14457.6|14458.1|14456.6|36
1655965580000|2022-06-23 06:26:20|14459.1|14457.6|14460.1|14458.6|14460.1|14458.6|14458.1|14456.6|30
1655965590000|2022-06-23 06:26:30|||||||||1
1655965600000|2022-06-23 06:26:40|14461.1|14459.5|14457.1|14455.6|14461.1|14459.6|14456.1|14454.6|101
1655965610000|2022-06-23 06:26:50|14458.1|14456.6|14457.1|14455.6|14458.1|14456.6|14457.1|14455.5|35
1655965620000|2022-06-23 06:27:00|14458.1||14457.1||14458.1||14457.1||14
1655965630000|2022-06-23 06:27:10|14457.2|14455.7|14457.1|14455.6|14457.2|14455.7|14457.1|14455.6|33
1655965640000|2022-06-23 06:27:20|14458.1|14456.6|14456.1|14454.6|14458.1|14456.6|14456.1|14454.6|15
1655965650000|2022-06-23 06:27:30|14455.2|14453.7|14456.1|14453.6|14456.1|14453.7|14455.1|14453.6|26
1655965660000|2022-06-23 06:27:40|14456|14454.5|14456.1|14454.6|14456.1|14454.6|14456|14454.5|1
1655965680000|2022-06-23 06:28:00|14455.1|14453.6|14453.1|14451.6|14455.1|14453.6|14453.1|14451.6|80
1655965690000|2022-06-23 06:28:10|14454.1|14452.6|14457.1|14455.6|14457.1|14455.6|14454.1|14452.6|38
1655965700000|2022-06-23 06:28:20|14457|14455.5|14456.1|14454.6|14457.1|14455.5|14455.1|14453.6|98
1655965710000|2022-06-23 06:28:30|14457.1|14455.6|14455.1|14453.6|14457.1|14455.6|14455.1|14453.6|40
1655965720000|2022-06-23 06:28:40|14456.1|14454.6|14458.1|14456.6|14458.5|14456.6|14456|14454.5|27
1655965730000|2022-06-23 06:28:50|14459.1|14457.6|14457.1|14455.6|14459.1|14457.6|14457.1|14455.6|17
1655965740000|2022-06-23 06:29:00|14458.1|14456.6|14459.1|14456.6|14459.1|14457.6|14458.1|14456.6|39
1655965750000|2022-06-23 06:29:10|14458.1|14457.6|14458.1|14456.6|14459.1|14457.6|14458.1|14456.6|15
1655965760000|2022-06-23 06:29:20|14457.1|14455.6|14456.1|14454.6|14457.1|14455.6|14456.1|14454.6|51
1655965770000|2022-06-23 06:29:30|14457.1|14455.5|14456.1|14454.6|14457.1|14455.6|14456.1|14454.6|33
1655965780000|2022-06-23 06:29:40|14455.9|14454.4|14456.1|14454.6|14456.1|14454.6|14455.9|14453.6|32
1655965790000|2022-06-23 06:29:50|14456|14453.5|14455.1|14452.6|14456|14453.6|14454.1|14452.5|18
1655965800000|2022-06-23 06:30:00|14454.1|14453.6|14456.1|14454.6|14456.1|14454.6|14454.1|14453.6|69
1655965810000|2022-06-23 06:30:10|14457.1|14455.4|14456.1|14454.6|14457.1|14455.4|14456.1|14454.6|108
1655965820000|2022-06-23 06:30:20|14457.1|14455.6|14458.1|14455.6|14458.1|14456.6|14456.1|14454.6|51
1655965830000|2022-06-23 06:30:30|14457.1|14457.6|14459.1|14457.6|14459.1|14457.6|14457.1|14457.6|16
1655965840000|2022-06-23 06:30:40|14460.1|14458.6|14460.1|14458.6|14460.1|14458.6|14460.1|14458.6|17
1655965850000|2022-06-23 06:30:50|14459.1|14457.6|14461.1|14459.6|14461.1|14459.6|14459.1|14457.6|57
1655965860000|2022-06-23 06:31:00|14462.1|14459.7|14461.1|14459.6|14462.1|14460.6|14461.1|14459.6|76
1655965870000|2022-06-23 06:31:10|14460.1|14458.6|14459.1|14457.6|14460.1|14458.6|14459.1|14457.6|65
1655965880000|2022-06-23 06:31:20|||||||||14
1655965890000|2022-06-23 06:31:30|14459|14457.5|14456.1|14454.6|14459|14457.5|14455.1|14453.6|67
1655965900000|2022-06-23 06:31:40|14458.1|14455.6|14459.1|14456.6|14459.1|14457.6|14457.1|14455.6|42
1655965910000|2022-06-23 06:31:50|14458.1||14458.1||14458.1||14458.1||0
1655965920000|2022-06-23 06:32:00|14458.2|14455.6|14460.1|14457.6|14460.1|14457.6|14458.2|14455.6|29
1655965930000|2022-06-23 06:32:10|14459.1|14456.7|14460.1|14457.6|14460.1|14458.6|14458.1|14456.6|36
1655965940000|2022-06-23 06:32:20|14461.1|14458.6|14460.1|14458.6|14461.1|14459.6|14460.1|14457.6|62
1655965950000|2022-06-23 06:32:30|14461.1|14459.6|14461.2|14459.7|14462.1|14460.6|14461.1|14459.6|11
1655965960000|2022-06-23 06:32:40|14462|14460.5|14462.1|14460.6|14463.1|14461.6|14462|14460.5|27
1655965970000|2022-06-23 06:32:50|14463.1|14461.6|14463.1|14461.6|14464.1|14462.6|14463.1|14461.6|22
1655965980000|2022-06-23 06:33:00|14464.1|14462.6|14464.1|14462.6|14465.1|14463.6|14464.1|14462.6|109
1655965990000|2022-06-23 06:33:10|14465.2|14462.7|14465.1|14463.6|14465.2|14463.6|14465.1|14462.7|19
1655966000000|2022-06-23 06:33:20|14466.1|14464.6|14465.1|14463.6|14466.1|14464.6|14465.1|14463.6|9
1655966010000|2022-06-23 06:33:30|14465.3|14463.8|14469.1|14467.6|14469.1|14467.6|14465.3|14463.8|53
1655966020000|2022-06-23 06:33:40|14470.1|14468.6|14470.1|14468.6|14470.1|14468.6|14469.1|14467.6|105
1655966030000|2022-06-23 06:33:50|14469.3|14467.8|14468.1|14466.6|14469.3|14467.8|14468.1|14466.6|12
1655966040000|2022-06-23 06:34:00|14467.1|14465.6|14465.1|14463.6|14467.1|14465.6|14465.1|14463.6|41
1655966050000|2022-06-23 06:34:10|14466.1|14464.6|14465.1|14463.6|14466.1|14464.6|14465.1|14463.6|56
1655966060000|2022-06-23 06:34:20|14466.1|14464.6|14466.1|14463.6|14466.1|14464.6|14465.1|14463.6|15
1655966070000|2022-06-23 06:34:30|14465.1|14464.6|14466.1|14463.6|14466.1|14464.6|14465.1|14463.6|8
1655966080000|2022-06-23 06:34:40|14465.1|14464.6|14466.1|14464.6|14466.1|14464.6|14465.1|14463.6|5
1655966100000|2022-06-23 06:35:00|14465.3|14463.8|14466.1|14464.6|14466.1|14464.6|14465.1|14463.6|59
1655966110000|2022-06-23 06:35:10|14465.1|14463.6|14466.1|14463.6|14466.1|14463.6|14465.1|14463.6|15
1655966120000|2022-06-23 06:35:20|14465.1|14464.6|14465.1|14463.6|14465.1|14464.6|14465.1|14463.6|0
1655966130000|2022-06-23 06:35:30|||||||||3
1655966140000|2022-06-23 06:35:40|14464.1|14462.6|14465.1|14463.6|14465.1|14463.6|14464.1|14462.6|52
1655966150000|2022-06-23 06:35:50|14464.1|14462.6|14464.1|14462.6|14464.1|14462.6|14464.1|14462.6|26
1655966160000|2022-06-23 06:36:00|14463.1|14461.6|14466.1|14463.6|14466.1|14464.6|14463.1|14461.6|49
1655966170000|2022-06-23 06:36:10|14465.1|14463.7|14465.1|14463.6|14467.1|14465.6|14465.1|14463.6|60
1655966180000|2022-06-23 06:36:20|14464.1|14462.6|14463.1|14460.6|14464.1|14462.6|14463.1|14460.6|17
1655966190000|2022-06-23 06:36:30|14462.1||14463.1||14463.1||14462.1||6
1655966200000|2022-06-23 06:36:40|14462.1|14461.6|14462.1|14460.6|14462.1|14461.6|14462.1|14460.6|4
1655966210000|2022-06-23 06:36:50|14463.1|14461.6|14463.1|14461.6|14463.1|14461.6|14463.1|14461.6|6
1655966220000|2022-06-23 06:37:00|14464.1|14462.6|14465.1|14463.6|14466.1|14463.7|14464.1|14462.6|68
1655966230000|2022-06-23 06:37:10|14465|14463.5|14465.1|14463.6|14465.1|14463.6|14464.3|14462.8|48
1655966240000|2022-06-23 06:37:20|14465.3|14463.8|14467.1|14465.6|14468.1|14466.6|14465.3|14463.8|52
1655966250000|2022-06-23 06:37:30|14468.1|14466.5|14468.1|14466.6|14469.1|14466.7|14468|14466.5|4
1655966260000|2022-06-23 06:37:40|14467.1|14465.6|14467.1|14464.6|14467.1|14465.6|14466.1|14464.6|44
1655966270000|2022-06-23 06:37:50|14467|14465.5|14466.1|14464.6|14467|14465.5|14465.1|14463.6|19
1655966280000|2022-06-23 06:38:00|14465.1|14463.6|14467.1|14465.6|14467.1|14465.6|14465.1|14463.6|27
1655966290000|2022-06-23 06:38:10|14466.1|14464.6|14467.1|14465.6|14467.1|14465.6|14466.1|14464.6|4
1655966300000|2022-06-23 06:38:20|14466.1|14464.6|14466.1|14464.6|14466.1|14464.6|14466.1|14464.6|33
1655966320000|2022-06-23 06:38:40|14467.1|14465.6|14467.1|14465.6|14467.1|14465.6|14467.1|14465.6|50
1655966330000|2022-06-23 06:38:50|14468.1|14466.6|14467.1|14465.6|14468.1|14466.6|14467.1|14465.6|52
1655966340000|2022-06-23 06:39:00|||||||||2
1655966360000|2022-06-23 06:39:20|14468.1|14466.6|14469.1|14466.6|14469.1|14467.6|14468.1|14466.5|47
1655966370000|2022-06-23 06:39:30|14469|14467.5|14468.1|14466.6|14470.1|14468.6|14468.1|14466.6|12
1655966380000|2022-06-23 06:39:40|14469.1|14467.6|14469.1|14467.6|14470.1|14468.6|14468.1|14466.6|15
1655966390000|2022-06-23 06:39:50|14470.1|14468.6|14471.1|14469.6|14471.1|14469.6|14470.1|14468.6|12
1655966400000|2022-06-23 06:40:00|14472.1|14470.6|14472.1|14470.6|14473.1|14471.6|14471.1|14469.6|52
1655966410000|2022-06-23 06:40:10|14471.1|14469.6|14473.1|14471.6|14474.1|14472.6|14471.1|14469.6|177
1655966420000|2022-06-23 06:40:20|14474.1|14472.6|14476.1|14474.6|14476.1|14474.6|14474.1|14472.6|32
1655966430000|2022-06-23 06:40:30|14477|14474.5|14477.1|14475.6|14477.1|14475.6|14476.1|14474.5|75
1655966440000|2022-06-23 06:40:40|14477|14475.5|14476.1|14474.6|14477.1|14475.5|14474.1|14472.6|140
1655966450000|2022-06-23 06:40:50|14475.1|14473.6|14477.1|14474.6|14477.1|14474.7|14475.1|14473.6|114
1655966460000|2022-06-23 06:41:00|14477|14474.5|14473.1|14471.6|14477|14474.6|14473.1|14471.6|23
1655966470000|2022-06-23 06:41:10|14474.1|14472.6|14473.1|14471.6|14475.1|14472.7|14473.1|14471.6|9
1655966480000|2022-06-23 06:41:20|14472.1|14470.6|14475.1|14473.6|14475.1|14473.6|14472.1|14470.6|43
1655966490000|2022-06-23 06:41:30|14474.1|14472.6|14476.1|14474.6|14476.1|14474.6|14474.1|14472.6|29
1655966500000|2022-06-23 06:41:40|14475.3|14473.8|14476.1|14474.6|14476.1|14474.6|14475.1|14473.6|72
1655966510000|2022-06-23 06:41:50|14475.1|14473.6|14475.1|14473.6|14475.1|14473.6|14475.1|14473.6|2
1655966520000|2022-06-23 06:42:00|14476.1|14473.5|14468.1|14466.6|14476.1|14473.6|14468.1|14466.6|276
1655966530000|2022-06-23 06:42:10|14469|14467.5|14469.1|14467.6|14469.1|14467.6|14469|14467.5|98
1655966540000|2022-06-23 06:42:20|14468.3|14466.8|14467.1|14464.6|14468.3|14466.8|14466.1|14464.6|28
1655966550000|2022-06-23 06:42:30|14466.1|14464.5|14465.1|14463.6|14466.2|14464.6|14465.1|14463.5|82
1655966560000|2022-06-23 06:42:40|14466.1|14464.5|14467.1|14465.6|14467.1|14465.6|14466|14463.6|23
1655966570000|2022-06-23 06:42:50|14466.1|14464.6|14466.1|14464.6|14467.1|14465.6|14466.1|14464.6|42
1655966580000|2022-06-23 06:43:00|14465.1|14463.6|14465.1|14463.6|14466.1|14464.6|14465.1|14463.5|23
1655966590000|2022-06-23 06:43:10|14466.2|14463.7|14466.1|14464.6|14466.2|14464.6|14465.2|14463.6|19
1655966600000|2022-06-23 06:43:20|14467.1|14465.6|14467|14464.5|14467.1|14465.6|14466.1|14463.6|97
1655966610000|2022-06-23 06:43:30|14467.1|14464.6|14468|14466.5|14468.1|14466.6|14467|14464.6|31
1655966620000|2022-06-23 06:43:40|14468.1|14466.6|14467.1|14465.6|14468.1|14466.6|14467.1|14465.6|19
1655966630000|2022-06-23 06:43:50|14468.1|14466.6|14467.1|14465.6|14468.1|14466.6|14467.1|14465.6|16
1655966640000|2022-06-23 06:44:00|14467|14465.5|14465.1|14463.6|14467.1|14465.6|14465.1|14463.6|44
1655966650000|2022-06-23 06:44:10|14465|14463.5|14463.1|14461.6|14465.1|14463.5|14463.1|14461.5|71
1655966660000|2022-06-23 06:44:20|14464.1|14461.7|14463.1|14461.6|14464.1|14461.7|14462|14459.6|31
1655966670000|2022-06-23 06:44:30|14462.2|14460.6|14461.1|14459.6|14462.2|14460.7|14461.1|14459.6|61
1655966680000|2022-06-23 06:44:40|14460.1|14458.6|14460.1|14458.6|14460.1|14458.6|14460.1|14458.6|24
1655966690000|2022-06-23 06:44:50|14461.1|14459.6|14460.1|14458.6|14461.1|14459.6|14460.1|14458.5|38
1655966700000|2022-06-23 06:45:00|14461.1|14459.6|14459.1|14457.6|14461.1|14459.6|14459.1|14457.6|104
1655966710000|2022-06-23 06:45:10|14458.3|14456.8|14459.1|14457.6|14459.1|14457.6|14458.1|14456.5|75
1655966720000|2022-06-23 06:45:20|14459|14457.5|14456.1|14453.6|14459|14457.5|14456.1|14453.6|73
1655966730000|2022-06-23 06:45:30|14456|14453.5|14456.1|14454.6|14456.2|14454.6|14455.1|14453.5|25
1655966740000|2022-06-23 06:45:40|14458.1|14456.6|14456.1|14454.6|14458.1|14456.6|14455.1|14453.6|80
1655966750000|2022-06-23 06:45:50|14455.1|14453.6|14454.1|14452.6|14455.1|14453.6|14454.1|14452.6|30
1655966760000|2022-06-23 06:46:00|14454.2|14452.7|14453.2|14450.7|14455.2|14452.7|14452.3|14450.6|83
1655966770000|2022-06-23 06:46:10|14452.3|14450.8|14453.1|14451.6|14453.1|14451.6|14452.1|14450.6|2
1655966780000|2022-06-23 06:46:20|14453|14450.5|14453.1|14450.6|14453.1|14451.6|14452.1|14450.5|47
1655966790000|2022-06-23 06:46:30|14452.1||14452.1||14452.1||14452.1||54
1655966800000|2022-06-23 06:46:40|14452.2|14450.7|14451.2|14449.7|14452.2|14450.7|14451.2|14449.7|29
1655966810000|2022-06-23 06:46:50|||||||||53
1655966820000|2022-06-23 06:47:00|14452.2|14450.7|14452.1|14450.6|14452.2|14450.7|14451.4|14449.7|22
1655966830000|2022-06-23 06:47:10|14452.2|14450.7|14451.2|14449.7|14453.3|14450.8|14451.2|14449.7|28
1655966840000|2022-06-23 06:47:20|14452.2|14450.7|14452.3|14450.8|14452.3|14450.8|14452.2|14450.7|27
1655966850000|2022-06-23 06:47:30|14451.4|14449.8|14451.4|14449.9|14452.4|14450.8|14450.4|14448.8|97
1655966860000|2022-06-23 06:47:40|14451.2|14449.7|14450.3|14448.8|14451.2|14449.7|14450.3|14447.9|64
1655966870000|2022-06-23 06:47:50|14450.4|14448.9|14449.4|14447.9|14450.4|14448.9|14449.4|14447.9|45
1655966880000|2022-06-23 06:48:00|14450.4|14448.9|14450.4|14448.9|14450.4|14448.9|14449.4|14447.9|68
1655966890000|2022-06-23 06:48:10|14451.4|14449.9|14450.4|14448.9|14451.4|14449.9|14450.4|14448.9|16
1655966900000|2022-06-23 06:48:20|14450.3|14448.8|14450.4|14448.9|14450.4|14448.9|14450.3|14448.8|73
1655966910000|2022-06-23 06:48:30|14451.4|14449.8|14450.4|14448.9|14451.4|14449.9|14450.4|14448.9|25
1655966930000|2022-06-23 06:48:50|||||||||3
1655966940000|2022-06-23 06:49:00|14451.4|14449.9|14451.4|14449.9|14452.4|14450.4|14451.4|14449.9|36
1655966950000|2022-06-23 06:49:10|14452.4|14450.9|14452.4|14450.9|14452.4|14450.9|14452.4|14450.9|42
1655966960000|2022-06-23 06:49:20|14453.2|14451.7|14453.4|14451.9|14453.4|14451.9|14453.2|14451.7|11
1655966970000|2022-06-23 06:49:30|14454.3|14451.8|14453.4|14451.9|14454.3|14451.9|14452.4|14450.8|98
1655966980000|2022-06-23 06:49:40|14454.4|14452.9|14453.4|14451.9|14454.4|14452.9|14453.4|14451.9|164
1655966990000|2022-06-23 06:49:50|14454.4|14452.7|14452.4|14450.9|14454.4|14452.9|14452.4|14450.9|12
1655967000000|2022-06-23 06:50:00|14453.4|14451.9|14452.4|14450.9|14453.4|14451.9|14451.4|14449.9|32
1655967010000|2022-06-23 06:50:10|||||||||7
1655967020000|2022-06-23 06:50:20|||||||||5
1655967030000|2022-06-23 06:50:30|14451.4|14449.9|14454.4|14452.9|14454.4|14452.9|14451.4|14449.9|49
1655967040000|2022-06-23 06:50:40|14453.4|14451.9|14452.4|14450.9|14453.4|14451.9|14452.4|14450.9|35
1655967050000|2022-06-23 06:50:50|||||||||6
1655967060000|2022-06-23 06:51:00|14453.4|14449.9|14454.4|14452.9|14455.4|14453.9|14450.4|14448.9|672
1655967070000|2022-06-23 06:51:10|14455.2|14453.7|14456.4|14454.9|14456.4|14454.9|14454.4|14452.9|237
1655967080000|2022-06-23 06:51:20|14455.4|14453.9|14454.4|14452.9|14455.4|14453.9|14454.4|14452.9|19
1655967090000|2022-06-23 06:51:30|14455.4|14453.9|14453.4|14451.9|14455.4|14453.9|14453.4|14451.9|65
1655967100000|2022-06-23 06:51:40|14454.2|14452.7|14454.4|14452.9|14455.4|14453.9|14454.2|14452.7|71
1655967110000|2022-06-23 06:51:50|14453.4|14451.9|14451.4|14449.9|14453.4|14451.9|14451.4|14448.9|180
1655967120000|2022-06-23 06:52:00|14452.3|14449.8|14451.4|14449.9|14452.4|14449.9|14450.4|14448.9|54
1655967130000|2022-06-23 06:52:10|14450.4|14448.9|14451.4|14449.9|14451.4|14449.9|14450.4|14448.9|66
1655967140000|2022-06-23 06:52:20|14450.4|14448.9|14450.4|14448.9|14450.4|14448.9|14450.4|14448.9|62
1655967150000|2022-06-23 06:52:30|14451.4|14447.9|14449.4|14447.9|14451.4|14447.9|14449.4|14447.9|49
1655967160000|2022-06-23 06:52:40|||||||||12
1655967170000|2022-06-23 06:52:50|14448.5|14447|14449.4|14447.9|14449.4|14447.9|14448.4|14446.9|62
1655967180000|2022-06-23 06:53:00|14450.4|14448.9|14450.4|14448.9|14451.4|14449.9|14449.4|14447.9|43
1655967190000|2022-06-23 06:53:10|||||||||10
1655967200000|2022-06-23 06:53:20|||||||||1
1655967210000|2022-06-23 06:53:30|14449.4|14447.9|14448.4|14446.9|14449.4|14447.9|14448.4|14446.9|29
1655967220000|2022-06-23 06:53:40|14449.2|14447.7|14449.3|14447.8|14449.4|14447.9|14448.3|14446.8|47
1655967230000|2022-06-23 06:53:50|14450.3|14448.8|14450.3|14448.8|14450.3|14448.8|14450.3|14448.8|7
1655967240000|2022-06-23 06:54:00|14449.3|14447.8|14448.3|14446.8|14449.3|14447.8|14448.3|14446.8|122
1655967250000|2022-06-23 06:54:10|14449.3|14447.8|14449.3|14447.8|14449.3|14447.8|14449.3|14447.8|61
1655967260000|2022-06-23 06:54:20|14450.3|14448.8|14450.3|14448.8|14450.3|14448.8|14450.3|14448.8|13
1655967270000|2022-06-23 06:54:30|14451.3|14449.8|14450.8|14448.3|14452.3|14450.8|14450.3|14448.3|28
1655967280000|2022-06-23 06:54:40|14451.3|14448.8|14449.3|14447.8|14451.3|14449.8|14449.3|14447.8|30
1655967290000|2022-06-23 06:54:50|14449.2|14447.7|14449.3|14447.8|14449.3|14447.8|14448.3|14446.8|54
1655967300000|2022-06-23 06:55:00|14448.3|14446.8|14448.3|14445.8|14449.3|14447.8|14447.3|14445.8|114
1655967310000|2022-06-23 06:55:10|14447.3|14446.8|14445.3|14443.8|14447.3|14446.8|14445.3|14443.8|279
1655967320000|2022-06-23 06:55:20|14444.3|14442.8|14446.3|14444.8|14446.3|14444.8|14444.3|14442.8|24
1655967330000|2022-06-23 06:55:30|14445.3|14443.8|14445.3|14443.8|14445.3|14443.8|14444.3|14442.8|66
1655967340000|2022-06-23 06:55:40|14444.5|14443|14445.3|14442.8|14445.3|14443|14443.3|14441.8|87
1655967350000|2022-06-23 06:55:50|14444.3|14442.9|14444.3|14442.8|14445.4|14443.8|14444.3|14442.8|52
1655967360000|2022-06-23 06:56:00|14445.3|14441.8|14445.3|14443.8|14445.3|14443.8|14444.4|14441.8|199
1655967370000|2022-06-23 06:56:10|14444.4|14442.9|14444.3|14442.8|14444.4|14442.9|14443.3|14441.8|54
1655967380000|2022-06-23 06:56:20|14443.3|14441.8|14443.3|14441.8|14443.3|14441.8|14442.3|14440.8|74
1655967390000|2022-06-23 06:56:30|||||||||5
1655967400000|2022-06-23 06:56:40|14442.3|14440.8|14442.3|14440.8|14442.3|14440.8|14442.3|14440.8|10
1655967410000|2022-06-23 06:56:50|14443.3|14441.8|14443.3|14440.8|14443.3|14441.8|14442.3|14440.8|108
1655967420000|2022-06-23 06:57:00|14442.3|14439.8|14441.3|14439.8|14443.3|14439.8|14441.3|14439.8|17
1655967430000|2022-06-23 06:57:10|||||||||7
1655967440000|2022-06-23 06:57:20|||||||||7
1655967450000|2022-06-23 06:57:30|14442.3|14440.8|14442.3|14440.8|14442.3|14440.8|14441.3|14439.8|72
1655967460000|2022-06-23 06:57:40|14442.5|14441|14443.3|14441.8|14444.3|14442.8|14442.5|14441|132
1655967470000|2022-06-23 06:57:50|||||||||6
1655967480000|2022-06-23 06:58:00|14444.3|14442.8|14444.3|14442.8|14445.4|14443.8|14444.3|14442.8|72
1655967490000|2022-06-23 06:58:10|14445.3|14443.8|14444.3|14442.8|14445.3|14443.8|14444.3|14442.8|4
1655967500000|2022-06-23 06:58:20|14445.2|14443.7|14444.3|14442.8|14445.3|14443.8|14444.3|14442.8|24
1655967510000|2022-06-23 06:58:30|14445.3|14443.8|14445.3|14443.8|14445.3|14443.8|14444.3|14442.8|38
1655967520000|2022-06-23 06:58:40|14446.3|14444.8|14449.3|14447.8|14449.3|14447.8|14446.3|14444.8|62
1655967530000|2022-06-23 06:58:50|14450.2|14448.7|14452.3|14449.8|14452.4|14450.8|14450.2|14447.8|106
1655967540000|2022-06-23 06:59:00|14453.3|14450.8|14452.2|14450.7|14454.4|14452.8|14451.3|14449.8|381
1655967550000|2022-06-23 06:59:10|14451.3|14449.8|14449.3|14447.8|14451.3|14449.8|14449.3|14447.8|52
1655967560000|2022-06-23 06:59:20|14449.2|14447.7|14449.3|14447.8|14449.5|14448|14448.3|14446.8|54
1655967570000|2022-06-23 06:59:30|14450.3|14448.8|14449.3|14447.8|14450.3|14448.8|14449.3|14447.8|91
1655967580000|2022-06-23 06:59:40|14450.2|14448.7|14448.3|14445.8|14450.2|14448.7|14448.3|14445.8|38
1655967590000|2022-06-23 06:59:50|14447.4|14445.9|14447.3|14445.8|14447.4|14445.9|14446.3|14444.8|362
1655967600000|2022-06-23 07:00:00|14448.3|14446.8|14449.3|14447.8|14452.3|14450.8|14447.3|14445.8|149
1655967610000|2022-06-23 07:00:10|14451.3|14449.8|14450.3|14447.8|14452.3|14450.8|14449.3|14447.8|158
1655967620000|2022-06-23 07:00:20|14450.4|14448.8|14452.3|14450.8|14452.3|14450.8|14449.3|14447.8|110
1655967630000|2022-06-23 07:00:30|14453.3|14451.8|14455.3|14453.8|14455.3|14453.8|14453.3|14451.8|130
1655967640000|2022-06-23 07:00:40|14454.3|14452.8|14454.3|14452.8|14455.3|14453.8|14453.3|14450.8|232
1655967650000|2022-06-23 07:00:50|14455.3|14453.8|14455.3|14453.8|14456.3|14454.8|14454.3|14452.8|117
1655967660000|2022-06-23 07:01:00|14456.3|14454.8|14453.3|14450.8|14456.3|14454.8|14452.3|14450.8|130
1655967670000|2022-06-23 07:01:10|14452.3|14451.8|14452.3|14450.8|14453.3|14451.8|14451.3|14448.8|85
1655967680000|2022-06-23 07:01:20|14451.3|14449.8|14449.3|14447.8|14451.3|14449.8|14449.3|14446.8|47
1655967690000|2022-06-23 07:01:30|14448.3|14446.8|14447.3|14445.8|14448.4|14446.8|14446.3|14444.8|80
1655967700000|2022-06-23 07:01:40|14449.3|14447.8|14447.3|14445.8|14449.3|14447.8|14446.3|14444.8|164
1655967710000|2022-06-23 07:01:50|14446.3|14444.8|14445.3|14443.8|14446.3|14444.8|14445.3|14443.8|40
1655967720000|2022-06-23 07:02:00|14446.2|14444.7|14449.3|14447.8|14450.3|14447.9|14446.2|14443.8|130
1655967730000|2022-06-23 07:02:10|14449.5|14448|14452.3|14450.8|14452.3|14450.8|14449.5|14448|37
1655967740000|2022-06-23 07:02:20|14453.3|14451.8|14456.3|14453.8|14456.3|14454.8|14453.3|14451.8|147
1655967750000|2022-06-23 07:02:30|14456.5|14454.8|14456.3|14454.8|14456.5|14455|14455.3|14453.8|202
1655967760000|2022-06-23 07:02:40|14455.3|14453.8|14455.3|14453.8|14455.3|14453.8|14455.3|14453.8|50
1655967770000|2022-06-23 07:02:50|14456.3|14454.8|14455.3|14452.8|14456.3|14454.8|14454.3|14452.3|59
1655967780000|2022-06-23 07:03:00|14454.3|14452.7|14451.3|14449.8|14455.2|14452.8|14450.3|14448.8|78
1655967790000|2022-06-23 07:03:10|14450.3|14448.8|14449.5|14448|14450.4|14448.8|14449.3|14447.8|116
1655967800000|2022-06-23 07:03:20|14449.3|14447.8|14451.3|14448.8|14451.3|14449.8|14449.3|14447.7|80
1655967810000|2022-06-23 07:03:30|14450.3|14448.7|14449.3|14447.8|14451.3|14448.8|14448.2|14445.7|177
1655967820000|2022-06-23 07:03:40|14450.3|14448.8|14452.3|14450.8|14452.3|14450.8|14450.3|14448.7|151
1655967830000|2022-06-23 07:03:50|14453.2|14450.7|14452.3|14450.8|14453.4|14451.8|14452.3|14450.7|90
1655967840000|2022-06-23 07:04:00|14453.3|14451.8|14453.3|14451.8|14455.3|14453.8|14452.3|14450.8|60
1655967850000|2022-06-23 07:04:10|14452.3|14450.8|14453.3|14451.8|14454.3|14451.8|14452.3|14450.8|83
1655967860000|2022-06-23 07:04:20|14453.2|14451.7|14454.3|14451.8|14454.4|14451.9|14452.3|14450.8|17
1655967870000|2022-06-23 07:04:30|14455.3|14452.8|14455.3|14453.8|14455.3|14453.8|14455.3|14452.8|18
1655967880000|2022-06-23 07:04:40|14454.3|14452.8|14456.3|14454.8|14456.3|14454.8|14454.2|14451.7|244
1655967890000|2022-06-23 07:04:50|14456.5|14455|14459.3|14457.8|14459.3|14457.8|14456.3|14454.8|316
1655967900000|2022-06-23 07:05:00|14460.3|14458.8|14458.3|14456.8|14460.3|14458.8|14458.3|14455.8|202
1655967910000|2022-06-23 07:05:10|14457.3|14455.8|14459.3|14457.8|14459.3|14457.8|14457.3|14455.8|102
1655967920000|2022-06-23 07:05:20|14460.3|14456.8|14461.3|14458.8|14461.3|14458.8|14459.3|14456.8|197
1655967930000|2022-06-23 07:05:30|14460.3|14459.8|14461.3|14459.8|14461.3|14459.8|14460.3|14458.8|10
1655967940000|2022-06-23 07:05:40|14460.5|14459|14461.3|14459.8|14461.3|14459.8|14460.5|14458.8|94
1655967950000|2022-06-23 07:05:50|14461.5|14460|14463.3|14460.8|14463.3|14460.8|14461.5|14459.8|22
1655967960000|2022-06-23 07:06:00|14464.3|14461.8|14463.3|14461.8|14464.3|14462.7|14463.3|14460.8|73
1655967970000|2022-06-23 07:06:10|14464.2|14462.7|14463.3|14461.8|14464.2|14462.7|14462.3|14460.8|61
1655967980000|2022-06-23 07:06:20|14464.3|14462.8|14465.3|14463.8|14465.3|14463.8|14463.3|14461.8|104
1655967990000|2022-06-23 07:06:30|14464.3|14462.8|14468.3|14466.8|14468.3|14466.8|14464.3|14462.8|66
1655968000000|2022-06-23 07:06:40|14467.3|14465.8|14468.3|14466.8|14468.3|14466.8|14467.3|14465.7|72
1655968010000|2022-06-23 07:06:50|14467.3|14465.8|14466.3|14464.8|14467.3|14465.8|14466.3|14463.8|198
1655968020000|2022-06-23 07:07:00|14465.4|14463.8|14460.3|14458.8|14465.4|14463.9|14460.3|14458.8|183
1655968030000|2022-06-23 07:07:10|14462.3|14460.8|14463.3|14461.8|14463.3|14461.8|14461.3|14459.8|198
1655968040000|2022-06-23 07:07:20|14462.3|14460.8|14463.3|14461.8|14463.3|14461.8|14462.3|14460.8|17
1655968050000|2022-06-23 07:07:30|14464.3|14462.8|14464.3|14462.8|14464.3|14462.8|14464.2|14461.7|55
1655968060000|2022-06-23 07:07:40|14463.3|14461.8|14464.3|14462.8|14466.3|14464.8|14463.3|14460.8|104
1655968070000|2022-06-23 07:07:50|14465.3|14463.8|14465.3|14462.8|14465.3|14463.8|14463.3|14461.8|226
1655968080000|2022-06-23 07:08:00|14465.4|14463.8|14463.3|14461.8|14465.4|14463.8|14463.3|14461.8|64
1655968090000|2022-06-23 07:08:10|14463.2|14460.7|14463.3|14461.8|14463.3|14461.8|14460.3|14458.8|74
1655968100000|2022-06-23 07:08:20|14464.3|14462.8|14465.2|14462.7|14465.3|14463.8|14464.3|14461.8|90
1655968110000|2022-06-23 07:08:30|14465.3|14462.8|14466.2|14464.7|14466.3|14464.8|14464.3|14462.8|217
1655968120000|2022-06-23 07:08:40|14466.8|14464.3|14471.3|14469.8|14472.3|14470.8|14466.3|14463.8|397
1655968130000|2022-06-23 07:08:50|14472.3|14469.9|14472.3|14470.8|14472.4|14470.8|14472.2|14469.8|58
1655968140000|2022-06-23 07:09:00|14473.3|14469.8|14473.3|14471.8|14473.4|14471.8|14472.3|14469.8|150
1655968150000|2022-06-23 07:09:10|14473.4|14471.9|14469.3|14467.8|14474.3|14472.8|14469.3|14467.8|329
1655968160000|2022-06-23 07:09:20|14468.3|14466.8|14468.3|14466.8|14469.3|14467.8|14467.3|14465.8|123
1655968170000|2022-06-23 07:09:30|14468.4|14466.9|14469.3|14467.8|14470.4|14468.8|14468.3|14466.8|101
1655968180000|2022-06-23 07:09:40|14468.3|14466.8|14468.3|14466.8|14469.3|14466.8|14468.3|14466.8|122
1655968190000|2022-06-23 07:09:50|14469.3|14467.8|14472.3|14470.8|14472.3|14470.8|14469.3|14467.8|395
1655968200000|2022-06-23 07:10:00|14473.3|14471.8|14473.3|14471.8|14475.3|14473.8|14472.3|14470.7|113
1655968210000|2022-06-23 07:10:10|14473.4|14470.9|14472.3|14470.8|14473.4|14471.8|14472.3|14470.7|47
1655968220000|2022-06-23 07:10:20|14473.3|14471.8|14471.3|14469.8|14473.3|14471.8|14471.3|14469.8|56
1655968230000|2022-06-23 07:10:30|14472.3|14470.8|14474.3|14471.8|14474.3|14472.8|14472.3|14470.8|321
1655968240000|2022-06-23 07:10:40||14472.8||14472.8||14472.8||14472.8|17
1655968250000|2022-06-23 07:10:50|14474.4|14472.9|14478.3|14476.8|14479.3|14477.8|14474.3|14472.7|129
1655968260000|2022-06-23 07:11:00|14479.3|14477.8|14479.3|14477.8|14480.2|14478.7|14478.3|14476.8|298
1655968270000|2022-06-23 07:11:10|14480.3|14476.8|14478.3|14476.8|14480.3|14477.8|14477.3|14475.8|279
1655968280000|2022-06-23 07:11:20|14479.2|14477.7|14477.3|14475.8|14479.3|14477.8|14477.3|14475.7|428
1655968290000|2022-06-23 07:11:30|14477.4|14475.9|14479.3|14477.8|14479.3|14477.8|14477.3|14474.8|144
1655968300000|2022-06-23 07:11:40|14478.3|14476.8|14477.3|14475.8|14479.3|14477.8|14477.3|14475.8|203
1655968310000|2022-06-23 07:11:50|14478.3|14476.8|14481.3|14478.8|14481.3|14479.8|14478.3|14476.8|265
1655968320000|2022-06-23 07:12:00|14482.3|14479.8|14483.3|14481.8|14484.3|14482.8|14481.3|14479.8|185
1655968330000|2022-06-23 07:12:10|14484.3|14480.8|14483.3|14481.8|14484.3|14482.8|14482.3|14480.8|136
1655968340000|2022-06-23 07:12:20|14484.3|14482.8|14484.3|14481.8|14485.3|14483.8|14483.3|14481.8|58
1655968350000|2022-06-23 07:12:30|14483.3|14482.8|14484.3|14482.8|14484.4|14482.8|14483.3|14481.7|95
1655968360000|2022-06-23 07:12:40|14483.3|14481.8|14486.3|14484.8|14486.4|14484.8|14482.3|14480.8|110
1655968370000|2022-06-23 07:12:50|14486.1|14484.6|14484.3|14482.8|14486.4|14484.8|14484.3|14482.8|96
1655968380000|2022-06-23 07:13:00|14485.3|14483.8|14480.3|14478.8|14485.3|14483.8|14480.3|14478.8|255
1655968390000|2022-06-23 07:13:10|14481.3|14479.8|14482.3|14479.8|14482.4|14480.8|14480.3|14478.8|123
1655968400000|2022-06-23 07:13:20|14482.2|14480.7|14484.3|14481.8|14484.3|14481.9|14481.3|14479.8|158
1655968410000|2022-06-23 07:13:30|14483.4|14481.9|14481.3|14478.8|14484.3|14481.9|14481.2|14478.8|71
1655968420000|2022-06-23 07:13:40|14481.2|14479.7|14485.3|14483.8|14485.3|14483.8|14481.2|14479.7|46
1655968430000|2022-06-23 07:13:50|14484.3|14482.8|14485.3|14483.8|14485.4|14483.8|14484.3|14482.8|58
1655968440000|2022-06-23 07:14:00|14484.5|14482.8|14485.3|14482.8|14488.4|14485.9|14483.3|14481.8|179
1655968450000|2022-06-23 07:14:10|14486.3|14483.8|14490.3|14488.8|14492.1|14489.8|14486.3|14483.8|137
1655968460000|2022-06-23 07:14:20|14491.3|14489.8|14490.3|14488.8|14493.3|14491.8|14490.2|14487.8|86
1655968470000|2022-06-23 07:14:30|14491.3|14489.8|14489.3|14487.8|14491.4|14489.8|14489.3|14487.8|62
1655968480000|2022-06-23 07:14:40|14488.3|14486.8|14489.3|14487.8|14489.3|14487.8|14486.5|14485|128
1655968490000|2022-06-23 07:14:50|14489.2|14487.7|14491.3|14489.8|14492.3|14490.8|14489.1|14486.8|131
1655968500000|2022-06-23 07:15:00|14504.3|14502.8|14519.3|14517.8|14520.3|14518.6|14503.3|14501.7|726
1655968510000|2022-06-23 07:15:10|14520.3|14520.8|14518.2|14515.7|14522.3|14520.8|14511.3|14509.8|528
1655968520000|2022-06-23 07:15:20|14517.3|14515.8|14516.3|14514.8|14521.3|14518.8|14511.3|14508.8|533
1655968530000|2022-06-23 07:15:30|14517.3|14515.8|14521.3|14519.8|14521.3|14519.8|14515.3|14512.8|423
1655968540000|2022-06-23 07:15:40|14523.3|14520.8|14529.3|14527.8|14529.3|14527.8|14519.3|14517.8|499
1655968550000|2022-06-23 07:15:50|14528.3|14526.8|14535.3|14533.8|14536.1|14534.6|14527.3|14525.8|408
1655968560000|2022-06-23 07:16:00|14534.3|14532.8|14528.3|14526.8|14536.3|14534.8|14527.3|14525.8|495
1655968570000|2022-06-23 07:16:10|14529.3|14527.6|14530.3|14528.8|14531.3|14529.8|14527.5|14526|658
1655968580000|2022-06-23 07:16:20|14529.5|14528|14531.3|14529.8|14532.3|14530.8|14528.3|14526.8|216
1655968590000|2022-06-23 07:16:30|14532.3|14530.8|14535.3|14533.8|14535.3|14533.8|14530.3|14528.7|240
1655968600000|2022-06-23 07:16:40|14536.3|14534.8|14540.3|14538.8|14541.3|14539.8|14535.3|14533.7|297
1655968610000|2022-06-23 07:16:50|14539.3|14537.8|14541.3|14539.8|14542.3|14540.8|14537.3|14534.8|399
1655968620000|2022-06-23 07:17:00|14540.3|14538.8|14535.3|14533.8|14540.3|14538.8|14534.3|14532.7|445
1655968630000|2022-06-23 07:17:10|14536.3|14534.8|14550.3|14548.8|14550.3|14548.8|14536.3|14534.8|311
1655968640000|2022-06-23 07:17:20|14551.3|14547.8|14551.3|14549.8|14552.3|14549.9|14548.3|14546.8|264
1655968650000|2022-06-23 07:17:30|14550.3|14548.8|14551.3|14549.8|14558.8|14557.3|14549.5|14547.8|410
1655968660000|2022-06-23 07:17:40|14550.3|14548.8|14550.3|14548.8|14553.3|14551.8|14545.3|14543.8|644
1655968670000|2022-06-23 07:17:50|14551.1|14549.6|14555.2|14553.7|14556.1|14554.6|14550.3|14548.8|362
1655968680000|2022-06-23 07:18:00|14556.1|14553.6|14559.8|14558.3|14561.6|14560.1|14554.3|14552.7|429
1655968690000|2022-06-23 07:18:10|14557.1|14555.6|14558.9|14557.4|14559.8|14558.3|14554.3|14552.8|265
1655968700000|2022-06-23 07:18:20|14560.7|14558.2|14562.6|14561.1|14562.6|14561.1|14558|14556.5|423
1655968710000|2022-06-23 07:18:30|14561.6|14560.1|14558.9|14557.4|14561.6|14560.1|14558.1|14555.6|292
1655968720000|2022-06-23 07:18:40|14558.1|14556.6|14557.1|14555.6|14558.1|14556.6|14553.3|14551.8|194
1655968730000|2022-06-23 07:18:50|14558|14554.6|14556.1|14554.6|14558.9|14557.4|14555.2|14552.7|387
1655968740000|2022-06-23 07:19:00|14557.1|14555.6|14552.3|14550.8|14558|14556.5|14550.3|14548.8|354
1655968750000|2022-06-23 07:19:10|14553.3|14548.8|14558.9|14557.4|14558.9|14557.4|14550.3|14548.7|226
1655968760000|2022-06-23 07:19:20|14560.7|14559.2|14559|14557.5|14562.6|14561.1|14556.1|14553.6|417
1655968770000|2022-06-23 07:19:30|14558.9|14557.4|14559.8|14558.3|14560.7|14559.2|14557.9|14555.5|236
1655968780000|2022-06-23 07:19:40|14558.9|14557.4|14559.8|14558.3|14560.8|14559.2|14556.1|14554.6|237
1655968790000|2022-06-23 07:19:50|14559.7|14557.3|14563.5|14562|14565.3|14562.9|14558|14556.4|378
1655968800000|2022-06-23 07:20:00|14562.6|14561.1|14562.6|14561.1|14565.4|14563.8|14558.9|14557.3|180
1655968810000|2022-06-23 07:20:10|14563.5|14561|14561.6|14560.1|14565.4|14562.9|14559.8|14558.3|206
1655968820000|2022-06-23 07:20:20|14562.5|14561|14561.6|14560.1|14562.5|14561|14559.8|14558.2|228
1655968830000|2022-06-23 07:20:30|14560.7|14559.2|14563.5|14562|14565.3|14563|14560.7|14559.1|449
1655968840000|2022-06-23 07:20:40|14564.4|14562.9|14565.3|14562.8|14565.3|14563.8|14560.7|14559.2|112
1655968850000|2022-06-23 07:20:50|14565.4|14562.9|14557|14555.5|14565.4|14563.8|14556.1|14554.5|137
1655968860000|2022-06-23 07:21:00|14558.9|14554.5|14559.8|14558.3|14560.7|14559.2|14558|14554.5|194
1655968870000|2022-06-23 07:21:10|14560.7|14558.2|14560.7|14559.2|14564.4|14562|14559.8|14558.2|135
1655968880000|2022-06-23 07:21:20|14559.9|14558.4|14562.5|14561|14563.5|14562|14558.9|14557.3|220
1655968890000|2022-06-23 07:21:30|14563.5|14562|14570.8|14569.3|14570.8|14569.3|14563.5|14562|250
1655968900000|2022-06-23 07:21:40|14569.9|14568.4|14570.8|14568.3|14572.6|14571.1|14569|14567.4|314
1655968910000|2022-06-23 07:21:50|14570.9|14569.3|14572.6|14570.1|14572.6|14570.2|14568|14566.5|129
1655968920000|2022-06-23 07:22:00|14571.7|14570.2|14570.8|14569.3|14573.5|14572|14569|14567.5|180
1655968930000|2022-06-23 07:22:10|14569.9|14568.3|14572.7|14571.2|14573.5|14572|14569.8|14567.4|184
1655968940000|2022-06-23 07:22:20|14571.8|14570.2|14570.9|14569.4|14572.7|14571.2|14570|14567.5|194
1655968950000|2022-06-23 07:22:30|14570.8|14568.4|14570.9|14568.4|14574.5|14573|14570.8|14568.4|209
1655968960000|2022-06-23 07:22:40|14571.8|14569.4|14572.7|14570.2|14572.7|14570.3|14570|14568.4|164
1655968970000|2022-06-23 07:22:50|14571.9|14569.4|14571.8|14570.3|14572.8|14571.2|14570|14568.4|309
1655968980000|2022-06-23 07:23:00|14570.9|14569.4|14575.5|14574|14576.4|14574|14570|14567.5|230
1655968990000|2022-06-23 07:23:10|14576.4|14573.9|14581|14579.5|14581.9|14580.4|14575.5|14573.9|519
1655969000000|2022-06-23 07:23:20|14581.9|14579.4|14583.7|14582.2|14584.6|14583.1|14581.9|14579.4|202
1655969010000|2022-06-23 07:23:30|14583.6|14582.1|14581|14579.5|14587.4|14585|14581|14579.5|623
1655969020000|2022-06-23 07:23:40|14580|14578.5|14582|14579.5|14582|14579.5|14578.2|14576.6|509
1655969030000|2022-06-23 07:23:50|14581.9|14579.4|14580|14578.5|14582|14580.4|14578.2|14576.6|668
1655969040000|2022-06-23 07:24:00|14579.1|14577.6|14579.1|14577.6|14580|14578.5|14577.3|14575.7|253
1655969050000|2022-06-23 07:24:10|14578.2|14576.7|14575.5|14574|14578.2|14576.7|14575.5|14573.9|487
1655969060000|2022-06-23 07:24:20|14575.4|14573|14575.5|14574|14576.4|14574.9|14574.5|14573|327
1655969070000|2022-06-23 07:24:30|14576.4|14573.9|14573.6|14572.1|14576.4|14574.9|14573.6|14572.1|128
1655969080000|2022-06-23 07:24:40|14574.5|14573|14572.7|14571.2|14574.5|14573|14572.7|14571.2|246
1655969090000|2022-06-23 07:24:50|14571.8|14570.3|14574.5|14572|14575.5|14574|14571.8|14570.3|584
1655969100000|2022-06-23 07:25:00|14573.6|14573|14576.4|14574.9|14576.4|14574.9|14573.6|14572|150
1655969110000|2022-06-23 07:25:10|14577.3|14573.9|14582.8|14580.3|14582.8|14580.4|14576.5|14573.9|306
1655969120000|2022-06-23 07:25:20|14581.9|14580.4|14581|14579.5|14582.9|14581.3|14581|14579.4|183
1655969130000|2022-06-23 07:25:30|14581.9|14579.4|14580|14578.5|14581.9|14579.5|14579.1|14577.5|195
1655969140000|2022-06-23 07:25:40|14581|14579.5|14581.9|14580.4|14582.8|14580.4|14580.9|14578.5|179
1655969150000|2022-06-23 07:25:50|14582.9|14581.3|14588.3|14586.8|14588.3|14586.8|14582.8|14581.3|426
1655969160000|2022-06-23 07:26:00|14586.5|14584|14587.4|14585.9|14587.4|14585.9|14583.7|14582.1|473
1655969170000|2022-06-23 07:26:10|14589.2|14586.7|14589.2|14587.7|14592|14590.5|14588.3|14585.9|137
1655969180000|2022-06-23 07:26:20|14590.1|14588.6|14592.9|14591.4|14595.6|14594.1|14588.3|14586.8|371
1655969190000|2022-06-23 07:26:30|14592|14590.5|14598.4|14596.9|14598.4|14596.9|14590.1|14588.6|483
1655969200000|2022-06-23 07:26:40|14597.5|14595.9|14597.5|14595|14599.3|14597.8|14592.9|14591.3|560
1655969210000|2022-06-23 07:26:50|14596.5|14596|14598.4|14595.9|14599.3|14597.8|14596.5|14594|271
1655969220000|2022-06-23 07:27:00|14597.5|14596|14593.8|14591.3|14597.5|14596|14591|14589.5|309
1655969230000|2022-06-23 07:27:10|14592.9|14591.4|14593.8|14591.3|14594.7|14593.2|14592.9|14590.9|356
1655969240000|2022-06-23 07:27:20|14592.9|14591.4|14593.8|14591.3|14593.8|14592.2|14592.9|14590.3|132
1655969250000|2022-06-23 07:27:30|14592.9|14591.4|14594.7|14593.2|14596.5|14595|14592.9|14591.3|336
1655969260000|2022-06-23 07:27:40|14592.9|14591.4|14592.9|14590.4|14593.8|14591.4|14591.9|14590.4|125
1655969270000|2022-06-23 07:27:50|14591.9|14591.3|14593.8|14591.3|14594.8|14593.2|14591.9|14591.3|64
1655969280000|2022-06-23 07:28:00|14592.9|14592.3|14594.7|14592.2|14594.7|14593.2|14591.9|14589.4|237
1655969290000|2022-06-23 07:28:10|14594.6|14593.1|14591|14588.5|14594.7|14593.2|14590.1|14588.5|421
1655969300000|2022-06-23 07:28:20|14590.1|14588.6|14589.2|14586.7|14590.1|14588.6|14586.4|14584.9|396
1655969310000|2022-06-23 07:28:30|14587.4|14587.7|14589.2|14586.7|14589.2|14587.7|14585.5|14583.9|415
1655969320000|2022-06-23 07:28:40|14588.3|14586.8|14587.4|14585.9|14589.3|14587.7|14587.4|14584.9|465
1655969330000|2022-06-23 07:28:50|14586.5|14585|14584.6|14583.1|14586.5|14585|14584.6|14583|298
1655969340000|2022-06-23 07:29:00|14585.5|14584|14588.3|14586.8|14588.3|14586.8|14582.8|14581.3|315
1655969350000|2022-06-23 07:29:10|14588.2|14586.7|14586.4|14584.9|14588.3|14586.7|14586.4|14583.9|152
1655969360000|2022-06-23 07:29:20|14587.3|14585.8|14582.8|14580.3|14587.4|14585.9|14581.9|14579.4|223
1655969370000|2022-06-23 07:29:30|14583.7|14582.2|14583.7|14581.2|14585.5|14584|14583.7|14581.2|79
1655969380000|2022-06-23 07:29:40|14582.8|14581.3|14584.6|14583.1|14586.4|14583.9|14582.8|14580.3|48
1655969390000|2022-06-23 07:29:50|14584.5|14583|14591.9|14590.4|14592.9|14591.3|14584.5|14582.1|141
1655969400000|2022-06-23 07:30:00|14608.9|14605.4|14617.6|14615.1|14622.6|14619.1|14598.4|14595.9|786
1655969410000|2022-06-23 07:30:10|14618.5|14616.1|14627.7|14625.2|14635.5|14633.5|14618.5|14616|698
1655969420000|2022-06-23 07:30:20|14628.6|14626.1|14627.7|14626.2|14630.9|14627.4|14622.2|14619.6|676
1655969430000|2022-06-23 07:30:30|14629.5|14627|14640|14637.5|14644.6|14642.2|14620.4|14618.8|427
1655969440000|2022-06-23 07:30:40|14638.3|14635.8|14634.5|14632|14642.8|14641.3|14631.7|14629.3|183
1655969450000|2022-06-23 07:30:50|14633.6|14633|14635.4|14632.9|14635.4|14633|14629|14627.4|218
1655969460000|2022-06-23 07:31:00|14634.5|14633.9|14627.8|14626.3|14634.5|14633.9|14621.7|14620.2|327
1655969470000|2022-06-23 07:31:10|14627.7|14626.2|14623.8|14622.3|14627.7|14626.2|14623.5|14621.9|301
1655969480000|2022-06-23 07:31:20|14622.8|14621.3|14630.8|14629.3|14630.8|14629.3|14620.8|14619.3|288
1655969490000|2022-06-23 07:31:30|14631.8|14630.3|14638.2|14636.7|14639.2|14637.6|14631.8|14629.3|226
1655969500000|2022-06-23 07:31:40|14637.3|14635.7|14634.5|14633|14640.9|14639.4|14628.9|14627.4|325
1655969510000|2022-06-23 07:31:50|14633.6|14632|14635.4|14632.9|14640|14638.5|14633.6|14632|566
1655969520000|2022-06-23 07:32:00|14634.5|14633|14634.5|14633|14638.2|14636.7|14630.8|14629.3|231
1655969530000|2022-06-23 07:32:10|14635.4|14632.9|14640.9|14638.4|14642.8|14641.3|14635.4|14632.9|522
1655969540000|2022-06-23 07:32:20|14640|14638.5|14632.7|14631.2|14640.9|14639.4|14629.8|14628.3|648
1655969550000|2022-06-23 07:32:30|14633.6|14632.1|14627.8|14625.3|14635.4|14633|14627.8|14625.3|171
1655969560000|2022-06-23 07:32:40|14627.7|14626.2|14628.9|14627.4|14629.8|14628.3|14623.8|14622.2|246
1655969570000|2022-06-23 07:32:50|14628.8|14627.3|14628.8|14627.3|14629.8|14627.3|14625.8|14624.2|119
1655969580000|2022-06-23 07:33:00|14625.8|14624.3|14630.8|14629.3|14632.7|14630.3|14625.8|14624.3|167
1655969590000|2022-06-23 07:33:10|14629.8|14628.3|14634.5|14633|14635.4|14633.9|14628.8|14627.3|696
1655969600000|2022-06-23 07:33:20|14633.6|14632|14634.5|14633|14634.5|14633|14630.9|14629.3|248
1655969610000|2022-06-23 07:33:30|14633.6|14632.1|14633.6|14631.1|14633.7|14632.1|14630.8|14629.3|294
1655969620000|2022-06-23 07:33:40|14633.5|14632|14633.6|14632.1|14633.6|14632.1|14628.6|14627.1|234
1655969630000|2022-06-23 07:33:50|14634.5|14633|14634.5|14633|14635.4|14633.9|14630.6|14629.1|406
1655969640000|2022-06-23 07:34:00|14633.6|14632.1|14633.6|14632.1|14638.2|14636.7|14632.6|14631.1|329
1655969650000|2022-06-23 07:34:10|14634.5|14632|14626.6|14625.1|14634.5|14633|14626.6|14625.1|155
1655969660000|2022-06-23 07:34:20|14627.5|14625|14628.6|14627.1|14629.6|14628.1|14625.6|14624.1|159
1655969670000|2022-06-23 07:34:30|14629.6|14628|14632.6|14630.1|14632.6|14630.1|14629.5|14628|236
1655969680000|2022-06-23 07:34:40|14631.6|14630|14630.6|14628.1|14632.6|14631.1|14629.9|14628.1|208
1655969690000|2022-06-23 07:34:50|14632.6|14629.1|14632.6|14631.1|14633.7|14632.1|14631.9|14628.1|329
1655969700000|2022-06-23 07:35:00|14633.6|14631.2|14630.6|14629.1|14634.5|14632.1|14630.6|14629.1|105
1655969710000|2022-06-23 07:35:10|14629.6|14628.1|14630.6|14629.1|14631.4|14629.1|14629.6|14628|152
1655969720000|2022-06-23 07:35:20|14631.6|14630.1|14635.4|14633.9|14635.4|14633.9|14631.6|14630.1|772
1655969730000|2022-06-23 07:35:30|14636.4|14634.9|14644.6|14643.1|14644.6|14643.1|14636.4|14634.8|554
1655969740000|2022-06-23 07:35:40|14644.7|14642.2|14640.9|14639.4|14647.3|14644.9|14640.9|14638.4|299
1655969750000|2022-06-23 07:35:50|14639.1|14637.6|14640|14638.5|14643.7|14642.2|14637.3|14635.7|311
1655969760000|2022-06-23 07:36:00|14638.2|14636.7|14639.1|14637.6|14640.9|14639.4|14637.3|14635.7|362
1655969770000|2022-06-23 07:36:10|14640|14638.5|14636.3|14634.8|14640.1|14638.5|14636.3|14634.8|302
1655969780000|2022-06-23 07:36:20|14635.4|14633.9|14637.3|14635.8|14638.2|14636.7|14634.5|14632.9|120
1655969790000|2022-06-23 07:36:30|14637.2|14635.7|14636.3|14634.8|14637.3|14635.7|14634.5|14632.9|363
1655969800000|2022-06-23 07:36:40|14635.4|14633.9|14636.3|14634.8|14637.3|14635.7|14634.5|14632.9|418
1655969810000|2022-06-23 07:36:50|14635.4|14633.9|14634.5|14633|14637.3|14635.8|14634.5|14633|305
1655969820000|2022-06-23 07:37:00|14636.3|14634.8|14637.3|14635.8|14639.1|14637.6|14636.3|14634.8|278
1655969830000|2022-06-23 07:37:10|14638.1|14636.6|14636.3|14634.8|14639.1|14637.6|14630.6|14629.1|371
1655969840000|2022-06-23 07:37:20|14635.4|14633.9|14635.3|14633.8|14635.4|14633.9|14631.6|14630|307
1655969850000|2022-06-23 07:37:30|14636.3|14634.8|14637.3|14635.8|14638.2|14636.7|14636.3|14634.8|220
1655969860000|2022-06-23 07:37:40|14638.2|14636.7|14636.3|14633.8|14641.8|14640.3|14635.4|14633.8|202
1655969870000|2022-06-23 07:37:50|14637.3|14634.8|14642.8|14640.3|14642.8|14640.3|14636.3|14633.8|605
1655969880000|2022-06-23 07:38:00|14641.8|14639.4|14640|14638.5|14642.8|14640.3|14638.2|14636.6|298
1655969890000|2022-06-23 07:38:10|14640.8|14639.3|14640|14638.5|14640.9|14639.4|14638.2|14636.6|257
1655969900000|2022-06-23 07:38:20|14640.9|14639.4|14641.9|14640.4|14642.8|14641.3|14640.9|14639.3|84
1655969910000|2022-06-23 07:38:30|14641|14639.4|14642.8|14640.3|14642.9|14641.3|14641|14639.4|50
1655969920000|2022-06-23 07:38:40|14643.8|14641.3|14643.8|14641.3|14644.7|14643.2|14641.9|14640.3|232
1655969930000|2022-06-23 07:38:50|14643.7|14642.2|14648.3|14646.8|14648.3|14646.8|14642.8|14641.3|219
1655969940000|2022-06-23 07:39:00|14647.4|14645.9|14646.5|14644|14647.4|14645.9|14642.8|14641.3|248
1655969950000|2022-06-23 07:39:10|14645.6|14645|14652|14650.5|14652|14650.5|14645.6|14644.1|240
1655969960000|2022-06-23 07:39:20|14651.1|14649.6|14649.3|14647.8|14652.9|14650.5|14649.3|14647.7|188
1655969970000|2022-06-23 07:39:30|14648.3|14646.8|14651.1|14649.6|14652|14650.5|14647.4|14645.8|180
1655969980000|2022-06-23 07:39:40|14650.2|14648.7|14647.4|14645.9|14651.1|14649.6|14647.4|14645.8|449
1655969990000|2022-06-23 07:39:50|14646.5|14644.9|14651.1|14649.6|14652|14650.5|14646.5|14644.9|204
1655970000000|2022-06-23 07:40:00|14651.9|14650.4|14655.5|14654|14656.4|14654.9|14650.2|14648.6|358
1655970010000|2022-06-23 07:40:10|14656.4|14653.9|14663.8|14662.3|14663.8|14662.3|14656.4|14653.9|320
1655970020000|2022-06-23 07:40:20|14662.8|14661.3|14656.4|14653.9|14662.8|14661.3|14656.4|14653.9|306
1655970030000|2022-06-23 07:40:30|14654.6|14653.1|14663.8|14662.3|14663.8|14662.3|14654.6|14653.1|277
1655970040000|2022-06-23 07:40:40|14662.9|14660.4|14664.7|14663.2|14665.6|14664.1|14661|14659.5|276
1655970050000|2022-06-23 07:40:50|14665.6|14664.1|14660.1|14658.6|14665.6|14664.1|14660.1|14658.6|348
1655970060000|2022-06-23 07:41:00|14661|14658.5|14657.3|14655.8|14662.8|14661.3|14657.3|14655.8|352
1655970070000|2022-06-23 07:41:10|14656.4|14654.9|14660.1|14658.6|14660.1|14658.6|14656.4|14653.9|335
1655970080000|2022-06-23 07:41:20|14659.2|14657.7|14657.3|14655.8|14661|14659.5|14656.4|14654.8|371
1655970090000|2022-06-23 07:41:30|14658.3|14656.8|14656.4|14653.9|14658.3|14656.8|14650.9|14649.3|337
1655970100000|2022-06-23 07:41:40|14655.5|14654|14655.5|14654|14657.3|14655.8|14652.8|14651.1|354
1655970110000|2022-06-23 07:41:50|14656.4|14653.9|14657.3|14655.8|14657.3|14655.8|14655.5|14653.9|242
1655970120000|2022-06-23 07:42:00|14656.4|14654.9|14655.5|14654|14657.4|14655.8|14654.6|14653.1|369
1655970130000|2022-06-23 07:42:10|14656.4|14654.9|14662.8|14661.3|14662.8|14661.3|14654.8|14653.3|1027
1655970140000|2022-06-23 07:42:20|14661.9|14660.4|14663.7|14662.2|14663.8|14662.2|14661.9|14660.4|222
1655970150000|2022-06-23 07:42:30|14664.7|14661.2|14668.3|14666.8|14668.3|14666.8|14662.8|14661.2|417
1655970160000|2022-06-23 07:42:40|14667.4|14665.8|14670.2|14668.7|14672|14669.6|14666.5|14664.9|565
1655970170000|2022-06-23 07:42:50|14671.1|14669.6|14674.7|14673.2|14676.6|14675.1|14671.1|14669.5|481
1655970180000|2022-06-23 07:43:00|14675.7|14674.2|14675.7|14673.2|14675.7|14674.2|14671|14669.5|513
1655970190000|2022-06-23 07:43:10|14674.7|14674.2|14672|14670.5|14675.7|14674.2|14671.1|14669.6|273
1655970200000|2022-06-23 07:43:20|14671.1|14669.6|14672|14670.5|14673.3|14671.4|14669.2|14667.7|124
1655970210000|2022-06-23 07:43:30|14672.8|14671.3|14674.7|14673.2|14675.7|14674.2|14672.8|14671.3|273
1655970220000|2022-06-23 07:43:40|14675.7|14674.1|14676.6|14675.1|14677.5|14676|14673.8|14672.2|134
1655970230000|2022-06-23 07:43:50|14677.5|14676|14683|14681.5|14683|14681.5|14674.7|14673.2|239
1655970240000|2022-06-23 07:44:00|14683.9|14682.4|14679.5|14678|14685|14683.5|14677.7|14676.2|242
1655970250000|2022-06-23 07:44:10|14680.4|14678.9|14672.2|14670.7|14680.4|14678.9|14670.3|14668.7|441
1655970260000|2022-06-23 07:44:20|14673.1|14671.6|14674|14672.5|14676.7|14675.2|14671.2|14669.7|189
1655970270000|2022-06-23 07:44:30|14673.1|14671.6|14674.9|14672.4|14675.8|14674.3|14673.1|14670.7|216
1655970280000|2022-06-23 07:44:40|14674|14672.5|14674|14672.5|14676.7|14675.2|14672.2|14670.7|615
1655970290000|2022-06-23 07:44:50|14675.8|14674.3|14674.9|14672.4|14675.9|14674.3|14672.2|14670.6|644
1655970300000|2022-06-23 07:45:00|14674|14673.4|14668.5|14667|14674|14673.4|14668.5|14666.9|320
1655970310000|2022-06-23 07:45:10|14669.4|14667.9|14670.3|14668.8|14673.1|14671.6|14668.5|14666.9|229
1655970320000|2022-06-23 07:45:20|14669.4|14667.9|14666.7|14665.2|14670.4|14668.8|14666.7|14665.2|329
1655970330000|2022-06-23 07:45:30|14666.6|14665.1|14662.1|14660.6|14666.7|14665.2|14662.1|14660.6|228
1655970340000|2022-06-23 07:45:40|14661.2|14659.7|14658.4|14656.9|14661.2|14659.7|14658.4|14656.8|303
1655970350000|2022-06-23 07:45:50|14657.5|14655.9|14659.3|14656.8|14661.2|14659.7|14656.6|14655.1|456
1655970360000|2022-06-23 07:46:00|14659.2|14657.7|14657.5|14656|14660.2|14658.7|14657.5|14655.9|270
1655970370000|2022-06-23 07:46:10|14658.4|14655.9|14654.7|14652.2|14658.4|14656|14653.8|14652.2|363
1655970380000|2022-06-23 07:46:20|14653.8|14653.2|14655.7|14654.2|14656.6|14655.1|14653.8|14652.3|162
1655970390000|2022-06-23 07:46:30|14654.7|14653.2|14655.7|14653.2|14656.6|14654.2|14653.8|14652.3|209
1655970400000|2022-06-23 07:46:40|14654.7|14654.2|14650.2|14648.7|14655.7|14654.2|14649.2|14647.7|800
1655970410000|2022-06-23 07:46:50|14651|14649.5|14650.2|14647.7|14652.9|14651.4|14649.2|14647.7|676
1655970420000|2022-06-23 07:47:00|14649.2|14648.7|14649.2|14647.7|14651.1|14649.6|14648.3|14646.7|178
1655970430000|2022-06-23 07:47:10|14651.1|14649.6|14651.1|14649.6|14652.9|14651.4|14650.2|14648.7|364
1655970440000|2022-06-23 07:47:20|14652|14650.5|14655.7|14654.2|14656.6|14655.1|14652|14650.5|383
1655970450000|2022-06-23 07:47:30|14656.5|14655|14661.2|14658.7|14661.2|14658.7|14656.5|14655|453
1655970460000|2022-06-23 07:47:40|14660.2|14657.7|14653.8|14652.3|14660.2|14657.8|14653.8|14652.2|184
1655970470000|2022-06-23 07:47:50|14654.7|14653.2|14651.1|14648.6|14654.7|14653.2|14650.2|14648.6|324
1655970480000|2022-06-23 07:48:00|14650.2|14648.7|14643.7|14641.2|14651.1|14649.6|14642.8|14641.2|288
1655970490000|2022-06-23 07:48:10|14644.7|14642.2|14644.7|14642.2|14645.6|14644.1|14642.8|14641.2|316
1655970500000|2022-06-23 07:48:20|14645.6|14643.2|14651.1|14648.6|14651.1|14648.7|14644.7|14643.2|136
1655970510000|2022-06-23 07:48:30|14650.2|14649.6|14649.2|14647.7|14651.1|14649.6|14648.3|14646.7|960
1655970520000|2022-06-23 07:48:40|14648.3|14646.7|14650.2|14648.7|14650.2|14648.7|14648.3|14646.7|3276
1655970530000|2022-06-23 07:48:50|14649.2|14647.7|14649.2|14647.7|14650.2|14648.7|14647.4|14645.9|372
1655970540000|2022-06-23 07:49:00|14650.2|14648.7|14649.2|14647.7|14651.1|14649.6|14648.3|14646.7|427
1655970550000|2022-06-23 07:49:10|14648.3|14646.8|14646.5|14645|14649.2|14647.7|14646.5|14645|190
1655970560000|2022-06-23 07:49:20|14646.6|14644|14648.3|14646.8|14648.3|14646.8|14644.7|14643.2|316
1655970570000|2022-06-23 07:49:30|14649.2|14647.7|14648.3|14646.8|14649.2|14647.7|14646.5|14644.9|294
1655970580000|2022-06-23 07:49:40|14649.2|14647.7|14648.3|14646.8|14649.3|14647.7|14644.7|14643.1|192
1655970590000|2022-06-23 07:49:50|14649.2|14647.7|14646.5|14645|14649.2|14647.7|14645.6|14644.1|216
1655970600000|2022-06-23 07:50:00|14647.5|14645.9|14646.5|14645|14647.5|14645.9|14644.7|14643.1|214
1655970610000|2022-06-23 07:50:10|14647.4|14645.9|14651.1|14649.6|14651.1|14649.6|14646.5|14644.9|310
1655970620000|2022-06-23 07:50:20|14651.2|14648.7|14649.2|14647.7|14651.2|14649.6|14649.2|14647.7|208
1655970630000|2022-06-23 07:50:30|14648.3|14646.8|14647.4|14645.9|14649.2|14647.7|14647.4|14645.8|253
1655970640000|2022-06-23 07:50:40|14646.5|14644.9|14646.5|14644|14646.5|14645|14645.6|14643.1|434
1655970650000|2022-06-23 07:50:50|14645.6|14644.1|14647.4|14645.9|14648.3|14646.8|14645.6|14644|263
1655970660000|2022-06-23 07:51:00|14647.3|14644.9|14646.5|14644|14648.3|14646.8|14645.6|14644|29
1655970670000|2022-06-23 07:51:10|14645.6|14645|14646.4|14644.9|14646.4|14645|14644.7|14643.2|126
1655970680000|2022-06-23 07:51:20|14646.5|14645|14647.4|14645.9|14647.5|14645.9|14646.5|14644.9|133
1655970690000|2022-06-23 07:51:30|14648.3|14646.8|14650.1|14648.6|14650.2|14648.6|14648.3|14646.8|198
1655970700000|2022-06-23 07:51:40|14649.2|14647.7|14650.1|14648.6|14651|14649.5|14649.2|14647.7|703
1655970710000|2022-06-23 07:51:50|14649.3|14647.8|14649.2|14647.7|14650.1|14648.6|14648.3|14646.8|340
1655970720000|2022-06-23 07:52:00|14648.4|14646.9|14646.5|14644|14648.4|14646.9|14645.6|14644|314
1655970730000|2022-06-23 07:52:10|14645.6|14644.1|14642.8|14641.3|14645.6|14644.1|14640.1|14638.5|1026
1655970740000|2022-06-23 07:52:20|14643.7|14642.2|14645.6|14644.1|14647.4|14645.9|14642.8|14641.3|233
1655970750000|2022-06-23 07:52:30|14644.7|14643.2|14646.5|14645|14646.5|14645|14644.6|14643.1|46
1655970760000|2022-06-23 07:52:40|14647.4|14645.9|14646.6|14645.1|14648.3|14645.9|14646.5|14644.9|287
1655970770000|2022-06-23 07:52:50|14646.5|14645|14645.6|14644.1|14647.4|14645.9|14644.6|14643.1|212
1655970780000|2022-06-23 07:53:00|14645.5|14644|14641|14639.5|14645.6|14644.1|14641|14639.4|477
1655970790000|2022-06-23 07:53:10|14640.1|14638.5|14640.1|14638.6|14641|14639.5|14639.1|14637.6|75
1655970800000|2022-06-23 07:53:20|14639.1|14637.6|14641.9|14640.4|14642.8|14641.3|14638.2|14636.7|171
1655970810000|2022-06-23 07:53:30|14642.8|14641.3|14642.8|14640.3|14643.7|14642.2|14642.7|14640.3|178
1655970820000|2022-06-23 07:53:40|14642.9|14641.3|14644.6|14643.1|14644.6|14643.1|14640.1|14638.5|102
1655970830000|2022-06-23 07:53:50|14643.7|14642.2|14643.7|14642.2|14645.6|14644.1|14643.7|14642.1|135
1655970840000|2022-06-23 07:54:00|14644.6|14643.1|14642.8|14640.3|14644.7|14643.1|14641|14639.5|135
1655970850000|2022-06-23 07:54:10|14641.9|14639.4|14640.1|14638.6|14641.9|14639.4|14638.2|14636.6|247
1655970860000|2022-06-23 07:54:20|14641|14639.5|14641.9|14640.4|14643.7|14642.2|14641|14639.4|77
1655970870000|2022-06-23 07:54:30|14642.7|14641.2|14640.1|14638.6|14642.9|14641.3|14640.1|14638.5|124
1655970880000|2022-06-23 07:54:40|14641|14639.5|14643.7|14642.2|14645.6|14644.1|14641|14639.5|121
1655970890000|2022-06-23 07:54:50|14645.6|14644.1|14643.7|14642.2|14645.6|14644.1|14643.7|14642.2|382
1655970900000|2022-06-23 07:55:00|14642.7|14641.2|14643.7|14642.2|14643.7|14642.2|14641.9|14640.3|197
1655970910000|2022-06-23 07:55:10|14643.6|14642.1|14643.7|14642.2|14644.7|14643.1|14643.6|14642.1|128
1655970920000|2022-06-23 07:55:20|14643.6|14642.1|14643.7|14642.2|14643.7|14642.2|14642.9|14641.4|139
1655970930000|2022-06-23 07:55:30|14644.6|14643.1|14642.8|14641.3|14644.6|14643.1|14641|14639.4|127
1655970940000|2022-06-23 07:55:40||14640.3||14641.3||14641.3||14640.3|34
1655970950000|2022-06-23 07:55:50|14646.5|14644|14645.6|14644.1|14647.5|14645.9|14644.6|14643.1|435
1655970960000|2022-06-23 07:56:00|14646.5|14645|14649.2|14647.7|14650.1|14648.6|14645.6|14644|171
1655970970000|2022-06-23 07:56:10|14648.3|14646.8|14652|14650.5|14652|14650.5|14647.4|14645.9|103
1655970980000|2022-06-23 07:56:20|14652.9|14650.4|14653.8|14651.3|14653.8|14652.3|14651.1|14649.5|167
1655970990000|2022-06-23 07:56:30|14653.7|14652.3|14656.6|14655.1|14657.5|14656|14652.9|14651.4|277
1655971000000|2022-06-23 07:56:40|14657.5|14656|14653.8|14652.3|14658.4|14656.9|14653.8|14652.3|453
1655971010000|2022-06-23 07:56:50|14654.7|14651.3|14652.9|14650.4|14657.5|14655.1|14652|14650.4|293
1655971020000|2022-06-23 07:57:00|14652|14650.5|14652.9|14650.4|14653.9|14652.3|14651.1|14649.6|198
1655971030000|2022-06-23 07:57:10|14652|14650.5|14649.2|14646.7|14653.8|14651.4|14649.2|14646.7|271
1655971040000|2022-06-23 07:57:20|14648.3|14646.8|14652|14650.5|14652|14650.5|14648.2|14645.8|253
1655971050000|2022-06-23 07:57:30|14652.9|14650.4|14653.8|14651.3|14653.8|14652.3|14651.1|14648.6|418
1655971060000|2022-06-23 07:57:40|14652|14650.5|14651.1|14649.6|14652.1|14650.5|14650.1|14648.6|218
1655971070000|2022-06-23 07:57:50|14652|14650.5|14651.1|14649.6|14652.9|14650.5|14649.2|14647.6|118
1655971080000|2022-06-23 07:58:00|14652|14649.5|14653.8|14651.3|14655.6|14653.3|14652|14649.5|187
1655971090000|2022-06-23 07:58:10|14652.9|14651.4|14654.7|14653.2|14656.6|14655.1|14652.9|14651.3|87
1655971100000|2022-06-23 07:58:20|14655.6|14653.1|14658.4|14656.9|14658.4|14656.9|14655.6|14653.1|139
1655971110000|2022-06-23 07:58:30|14660.2|14657.7|14659.3|14657.8|14662|14660.5|14659.3|14657.7|166
1655971120000|2022-06-23 07:58:40|14657.6|14656.1|14660.2|14657.7|14661.1|14659.6|14657.5|14655.9|178
1655971130000|2022-06-23 07:58:50|14659.4|14656.9|14660.2|14658.7|14660.2|14658.7|14658.4|14656.9|101
1655971140000|2022-06-23 07:59:00|14659.4|14657.9|14656.5|14654|14660.3|14657.9|14653.8|14652.2|141
1655971150000|2022-06-23 07:59:10|14657.5|14655|14654.7|14653.2|14657.5|14656|14654.7|14652.2|215
1655971160000|2022-06-23 07:59:20|14653.8|14652.2|14658.4|14656.9|14658.4|14656.9|14653.8|14652.2|256
1655971170000|2022-06-23 07:59:30|14657.5|14656|14656.5|14655|14657.5|14656|14656.5|14655|52
1655971180000|2022-06-23 07:59:40|14655.6|14654.1|14656.5|14655|14657.5|14656|14655.6|14654.1|75
1655971190000|2022-06-23 07:59:50|14657.5|14656|14657.5|14656|14659.4|14657.8|14656.5|14655|274
1655971200000|2022-06-23 08:00:00|14658.4|14656.9|14655.6|14653.1|14659.3|14657.8|14654.7|14653.1|457
1655971210000|2022-06-23 08:00:10|14655.5|14654.1|14656.5|14654|14657.5|14656|14654.7|14653.1|246
1655971220000|2022-06-23 08:00:20|14657.5|14655|14654.7|14653.2|14658.3|14656.8|14654.7|14653.1|224
1655971230000|2022-06-23 08:00:30|14653.8|14652.3|14652.9|14651.4|14655.6|14654.1|14652|14650.4|439
1655971240000|2022-06-23 08:00:40|14653.8|14652.3|14653.9|14651.4|14654.8|14653.3|14652.9|14651.4|144
1655971250000|2022-06-23 08:00:50|14654.8|14652.4|14652.9|14651.4|14654.8|14653.3|14651.2|14649.5|192
1655971260000|2022-06-23 08:01:00|14653|14651.5|14657.5|14655|14659.4|14657.9|14653|14651.4|248
1655971270000|2022-06-23 08:01:10|14656.6|14655.1|14658.5|14657|14658.5|14657|14656.6|14654.1|146
1655971280000|2022-06-23 08:01:20|14657.5|14656|14659.4|14657.9|14661.3|14659.7|14656.6|14655|115
1655971290000|2022-06-23 08:01:30|14658.5|14657|14657.5|14655|14658.5|14657|14655.7|14654.1|182
1655971300000|2022-06-23 08:01:40|14658.5|14656|14660.4|14657.9|14660.4|14658.8|14658.4|14656|102
1655971310000|2022-06-23 08:01:50|14659.5|14658|14659.5|14658|14660.4|14658.9|14657.6|14656|74
1655971320000|2022-06-23 08:02:00|14658.6|14657.1|14657.7|14656.2|14658.7|14657.1|14656.8|14655.2|253
1655971330000|2022-06-23 08:02:10|14656.8|14655.2|14656.7|14655.2|14657.7|14656.2|14655.8|14654.2|202
1655971340000|2022-06-23 08:02:20|14654.9|14653.4|14654|14652.5|14654.9|14653.4|14652.1|14650.5|323
1655971350000|2022-06-23 08:02:30|14654.9|14653.4|14654|14651.5|14654.9|14653.4|14653|14651.5|111
1655971360000|2022-06-23 08:02:40|14653|14650.5|14653|14651.5|14654|14651.5|14652.1|14650.5|139
1655971370000|2022-06-23 08:02:50|14654|14652.5|14655.7|14654.2|14657.6|14656.1|14653|14651.5|206
1655971380000|2022-06-23 08:03:00|14656.6|14655.1|14652.1|14650.6|14656.7|14655.2|14652.1|14650.5|156
1655971390000|2022-06-23 08:03:10|14653|14651.5|14653|14650.5|14653|14651.5|14651.6|14649.6|66
1655971400000|2022-06-23 08:03:20|14652.1|14650.6|14652.1|14650.6|14654.9|14652.5|14651.2|14649.6|201
1655971410000|2022-06-23 08:03:30|14652|14649.6|14653|14650.5|14653|14651.5|14652|14649.6|52
1655971420000|2022-06-23 08:03:40|14652.1|14650.6|14652.1|14650.6|14652.1|14650.6|14651.2|14649.6|77
1655971430000|2022-06-23 08:03:50|14651.2|14649.7|14653|14651.5|14653|14651.5|14651.2|14649.6|208
1655971440000|2022-06-23 08:04:00|14653.1|14650.6|14647.5|14646|14653.1|14651.5|14647.5|14646|197
1655971450000|2022-06-23 08:04:10|14648.5|14647|14648.5|14647|14648.5|14647|14647.5|14646|237
1655971460000|2022-06-23 08:04:20|14647.5|14646|14646.6|14645.1|14647.6|14646|14646.5|14644.1|76
1655971470000|2022-06-23 08:04:30|14647.5|14646|14646.6|14645.1|14647.5|14646|14645.7|14643.2|118
1655971480000|2022-06-23 08:04:40|14645.7|14644.2|14647.5|14646|14647.5|14646|14645.7|14643.2|92
1655971490000|2022-06-23 08:04:50|14648.5|14647|14645.7|14644.2|14648.5|14647|14645.7|14644.2|67
1655971500000|2022-06-23 08:05:00|14646.6|14645.1|14647.5|14646|14648.5|14646.9|14645.7|14643.7|302
1655971510000|2022-06-23 08:05:10|14647.6|14645|14646.6|14645.1|14649.4|14647|14646.6|14645|196
1655971520000|2022-06-23 08:05:20|14646.5|14644.1|14646.6|14644.1|14646.7|14645.1|14645.7|14644.1|143
1655971530000|2022-06-23 08:05:30|14645.7|14644.2|14650.3|14647.8|14650.3|14647.9|14645.7|14644.1|160
1655971540000|2022-06-23 08:05:40|14651.2|14648.8|14651.2|14649.7|14651.2|14649.7|14649.4|14647.8|50
1655971550000|2022-06-23 08:05:50|14650.3|14648.8|14654.9|14653.4|14654.9|14653.4|14650.3|14648.7|220
1655971560000|2022-06-23 08:06:00|14654|14652.5|14654|14652.5|14655.7|14653.4|14654|14652.4|270
1655971570000|2022-06-23 08:06:10|14653|14651.5|14654|14652.5|14654.9|14653.4|14653|14651.5|73
1655971580000|2022-06-23 08:06:20|14654.9|14652.4|14654|14652.5|14655|14653.4|14654|14652.4|69
1655971590000|2022-06-23 08:06:30|14653|14651.5|14654|14651.5|14654|14652.5|14652.1|14650.5|70
1655971600000|2022-06-23 08:06:40|14653|14652.5|14654|14652.5|14654|14652.5|14652.1|14650.5|358
1655971610000|2022-06-23 08:06:50|14654.9|14652.4|14655.8|14654.3|14655.8|14654.3|14654|14652.4|145
1655971620000|2022-06-23 08:07:00|14654.9|14653.3|14653|14651.5|14655.8|14654.3|14653|14651.5|194
1655971630000|2022-06-23 08:07:10|14654|14650.5|14653|14651.5|14654|14651.5|14653|14650.5|68
1655971640000|2022-06-23 08:07:20|14652.1|14650.6|14652.1|14650.6|14653|14651.5|14651.2|14649.7|114
1655971650000|2022-06-23 08:07:30|14652|14650.5|14649.5|14648|14652.1|14650.5|14649.5|14647|54
1655971660000|2022-06-23 08:07:40|14648.6|14647|14647.6|14646.1|14649.5|14648|14647.6|14646|176
1655971670000|2022-06-23 08:07:50|14648.5|14646|14647.6|14646.1|14648.6|14647|14647.6|14646|271
1655971680000|2022-06-23 08:08:00|14648.5|14646|14645.8|14644.3|14648.5|14646.1|14644.9|14643.3|219
1655971690000|2022-06-23 08:08:10|14646.7|14644.2|14645.8|14644.3|14647.6|14645.2|14645.8|14644.2|95
1655971700000|2022-06-23 08:08:20|14645.7|14644.2|14646.8|14645.3|14648.7|14647.1|14645.7|14643.3|237
1655971710000|2022-06-23 08:08:30|14647.7|14645.2|14649.5|14648|14649.5|14648|14645.9|14644.3|201
1655971720000|2022-06-23 08:08:40|14650.4|14648.9|14655.9|14654.4|14656|14654.4|14650.4|14648.9|165
1655971730000|2022-06-23 08:08:50|14655|14653.5|14658.6|14657.1|14660.5|14659|14655|14653.4|360
1655971740000|2022-06-23 08:09:00|14657.8|14656.3|14659.6|14658.1|14660.5|14659|14657.8|14656.2|629
1655971750000|2022-06-23 08:09:10|14660.5|14659|14663.3|14661.8|14664.2|14662.7|14660.5|14659|250
1655971760000|2022-06-23 08:09:20|14662.4|14660.9|14664.2|14661.7|14664.3|14662.7|14660.5|14658.9|255
1655971770000|2022-06-23 08:09:30|14663.3|14662.7|14666|14664.5|14667.9|14666.4|14663.3|14660.9|292
1655971780000|2022-06-23 08:09:40|14666.1|14663.6|14664.2|14662.7|14666.1|14664.5|14664.2|14662.6|360
1655971790000|2022-06-23 08:09:50|14665.9|14664.4|14666.1|14664.6|14666.1|14664.6|14664.3|14662.8|291
1655971800000|2022-06-23 08:10:00|14666|14664.5|14663.4|14661.9|14666.2|14664.6|14662.4|14660.9|243
1655971810000|2022-06-23 08:10:10|14662.5|14661|14659.7|14658.2|14662.5|14661|14659.7|14658.1|291
1655971820000|2022-06-23 08:10:20|14658.9|14657.4|14657.9|14656.4|14659.7|14658.2|14656|14654.5|348
1655971830000|2022-06-23 08:10:30|14657.4|14655.4|14657|14654.5|14657.4|14655.9|14654.2|14652.6|221
1655971840000|2022-06-23 08:10:40|14656.1|14654.6|14649.7|14648.2|14657|14654.6|14649.7|14648.2|295
1655971850000|2022-06-23 08:10:50|14650.6|14648.1|14649.7|14648.2|14650.6|14649.1|14648.8|14647.2|210
1655971860000|2022-06-23 08:11:00|14647.9|14646.4|14646|14644.5|14647.9|14646.4|14646|14644.5|259
1655971870000|2022-06-23 08:11:10|14645.9|14644.4|14648.8|14647.3|14648.8|14647.3|14645.9|14644.4|90
1655971880000|2022-06-23 08:11:20|14646.9|14645.4|14647.9|14646.4|14647.9|14646.4|14646.9|14645.4|265
1655971890000|2022-06-23 08:11:30|14648.8|14646.3|14647.9|14646.4|14649.7|14648.2|14647.9|14646.3|275
1655971900000|2022-06-23 08:11:40|14648.8|14647.3|14648.8|14647.3|14649.7|14648.2|14646.9|14645.4|224
1655971910000|2022-06-23 08:11:50|14647.9|14646.4|14646.9|14645.4|14648.9|14647.3|14646.9|14645.4|233
1655971920000|2022-06-23 08:12:00|14647.8|14646.3|14646|14644.5|14648.8|14647.3|14645.9|14644.4|279
1655971930000|2022-06-23 08:12:10|14646.9|14645.4|14646.9|14645.4|14648.8|14647.3|14646|14644.5|273
1655971940000|2022-06-23 08:12:20|14646|14644.5|14646.9|14645.4|14646.9|14645.4|14645.1|14643.5|496
1655971950000|2022-06-23 08:12:30|14647.9|14646.4|14647.9|14646.4|14647.9|14646.4|14647.9|14646.4|18
1655971960000|2022-06-23 08:12:40|14646.9|14645.4|14647.9|14646.4|14650.6|14649.1|14646.9|14645.4|150
1655971970000|2022-06-23 08:12:50|14648.8|14647.3|14646.9|14645.4|14648.8|14647.3|14646.9|14645.4|117
1655971980000|2022-06-23 08:13:00|14647.9|14646.4|14647.9|14646.4|14648.8|14647.3|14647.9|14646.4|69
1655971990000|2022-06-23 08:13:10|14646.9|14645.4|14646|14644.5|14646.9|14645.4|14646|14644.5|139
1655972000000|2022-06-23 08:13:20|14645.2|14643.5|14645.1|14643.6|14646.1|14644.5|14644.2|14642.6|114
1655972010000|2022-06-23 08:13:30|14644.2|14642.7|14644.2|14642.7|14644.2|14642.7|14644.1|14641.7|83
1655972020000|2022-06-23 08:13:40|14643.3|14641.8|14641.4|14639.9|14644.2|14641.8|14640.5|14639|158
1655972030000|2022-06-23 08:13:50|14640.5|14639|14639.6|14638.1|14641.4|14639.9|14639.6|14638.1|153
1655972040000|2022-06-23 08:14:00|14640.5|14639|14643.3|14641.8|14643.3|14641.8|14640.5|14639|156
1655972050000|2022-06-23 08:14:10|14642.4|14640.9|14641.4|14639.9|14644.2|14642.6|14641.4|14639.9|267
1655972060000|2022-06-23 08:14:20|14640.5|14639|14641.4|14639.9|14641.4|14639.9|14640.5|14639|46
1655972070000|2022-06-23 08:14:30|14639.7|14638.9|14639.6|14638.1|14640.5|14639|14639.6|14638|375
1655972080000|2022-06-23 08:14:40|14638.8|14637.3|14642.4|14640.9|14643.3|14640.9|14638.8|14637.3|365
1655972090000|2022-06-23 08:14:50|14641.4|14639.9|14639.6|14638.1|14642.4|14640.9|14639.6|14637.6|346
1655972100000|2022-06-23 08:15:00|14638.7|14637.2|14639.6|14638.1|14640.4|14638.9|14638.7|14637.1|434
1655972110000|2022-06-23 08:15:10|14639.5|14638|14639.6|14638.1|14639.6|14638.1|14639.5|14638|115
1655972120000|2022-06-23 08:15:20|14640.5|14638|14640.5|14639|14640.5|14639|14639.6|14638|266
1655972130000|2022-06-23 08:15:30|14639.6|14638|14638.7|14636.2|14639.6|14638.1|14637.8|14636.2|407
1655972140000|2022-06-23 08:15:40|14639.6|14637.2|14638.7|14637.2|14639.6|14637.2|14637.8|14636.3|161
1655972150000|2022-06-23 08:15:50|14639.6|14637.1|14640.5|14639|14642.4|14640.9|14639.6|14637.1|129
1655972160000|2022-06-23 08:16:00|14639.6|14638.1|14638.7|14637.2|14641.4|14639.9|14635.9|14634.4|143
1655972170000|2022-06-23 08:16:10|14638.6|14636.2|14641.4|14639.9|14642.4|14640.9|14638.6|14636.2|177
1655972180000|2022-06-23 08:16:20|14640.5|14639|14641.4|14639.9|14641.4|14639.9|14639.6|14638|61
1655972190000|2022-06-23 08:16:30|14639.6|14638.1|14641.4|14639.9|14641.4|14639.9|14638.7|14637.1|292
1655972200000|2022-06-23 08:16:40|14640.5|14639|14640.5|14639|14644.2|14641.8|14640.5|14638.9|58
1655972210000|2022-06-23 08:16:50|14639.7|14638.2|14641.4|14639.9|14642.4|14640.9|14639.6|14638|312
1655972220000|2022-06-23 08:17:00|14642.4|14640.9|14644.2|14641.7|14645.1|14642.7|14641.4|14639|109
1655972230000|2022-06-23 08:17:10|14643.3|14641.8|14638.7|14637.2|14644.2|14642.7|14638.7|14637.2|285
1655972240000|2022-06-23 08:17:20|14637.8|14636.3|14638.7|14637.2|14638.7|14637.2|14637.8|14636.3|72
1655972250000|2022-06-23 08:17:30|14639.6|14638.1|14638.7|14637.2|14639.6|14638.1|14637.8|14636.3|129
1655972260000|2022-06-23 08:17:40|14637.8|14636.3|14637.8|14636.3|14638.7|14637.2|14637.7|14636.2|329
1655972270000|2022-06-23 08:17:50|14638.7|14637.2|14637.8|14636.3|14638.7|14637.2|14637.7|14635.3|218
1655972280000|2022-06-23 08:18:00|14638.7|14637.2|14637.8|14636.3|14641.4|14639.9|14637.8|14636.3|270
1655972290000|2022-06-23 08:18:10|14638.7|14636.2|14637.8|14636.3|14638.7|14637.2|14637.8|14636.2|183
1655972300000|2022-06-23 08:18:20|14638.7|14636.2|14641.4|14639.9|14641.4|14639.9|14637.8|14636.2|28
1655972310000|2022-06-23 08:18:30|14642.3|14640.8|14644.2|14642.7|14645.1|14643.6|14642.3|14639.8|400
1655972320000|2022-06-23 08:18:40|14645.1|14642.6|14645.1|14643.6|14645.1|14643.6|14643.3|14641.7|284
1655972330000|2022-06-23 08:18:50|14646|14644.5|14644.2|14642.7|14646|14644.5|14643.3|14641.7|271
1655972340000|2022-06-23 08:19:00|14644.3|14641.7|14645.1|14643.6|14646|14644.5|14643.3|14641.7|60
1655972350000|2022-06-23 08:19:10|14644.2|14642.6|14643.3|14641.8|14644.2|14642.7|14643.3|14641.7|118
1655972360000|2022-06-23 08:19:20|14644.2|14642.7|14643.3|14640.8|14644.2|14642.7|14642.3|14640.8|118
1655972370000|2022-06-23 08:19:30|14642.4|14641.8|14643.3|14641.8|14644.2|14642.7|14642.3|14640.8|174
1655972380000|2022-06-23 08:19:40|14642.3|14640.8|14642.3|14640.8|14643.3|14641.8|14640.5|14638.9|124
1655972390000|2022-06-23 08:19:50|14643.3|14641.8|14646|14643.5|14646|14644.5|14642.3|14640.8|105
1655972400000|2022-06-23 08:20:00|14645.9|14644.5|14646|14644.5|14646|14644.5|14645.1|14643.5|87
1655972410000|2022-06-23 08:20:10|14646.9|14645.4|14648.8|14647.3|14648.8|14647.3|14646.9|14645.4|208
1655972420000|2022-06-23 08:20:20|14647.8|14646.3|14653.3|14651.8|14653.3|14651.8|14647.8|14646.3|284
1655972430000|2022-06-23 08:20:30|14654.3|14650.8|14655.2|14653.7|14655.2|14653.7|14652.4|14650.8|204
1655972440000|2022-06-23 08:20:40|14656.1|14654.6|14655.2|14653.7|14656.1|14654.6|14655.1|14652.7|208
1655972450000|2022-06-23 08:20:50|14656.1|14654.6|14648.8|14647.3|14656.1|14654.6|14648.8|14647.3|154
1655972460000|2022-06-23 08:21:00|14649.6|14648.1|14651.5|14649|14652.4|14650.9|14649.6|14648.1|164
1655972470000|2022-06-23 08:21:10|14652.5|14650|14654.3|14652.8|14654.3|14652.8|14651.5|14649.9|139
1655972480000|2022-06-23 08:21:20|14655.2|14653.7|14654.3|14652.8|14656.1|14654.6|14654.3|14652.7|261
1655972490000|2022-06-23 08:21:30|14655.2|14652.7|14655.2|14652.7|14655.3|14653.7|14652.4|14650.8|227
1655972500000|2022-06-23 08:21:40|14654.3|14653.7|14654.3|14652.8|14654.3|14653.7|14652.4|14650.8|221
1655972510000|2022-06-23 08:21:50|14654.2|14652.7|14659.8|14658.3|14659.8|14658.3|14652.4|14650.8|194
1655972520000|2022-06-23 08:22:00|14660.7|14658.2|14659.8|14658.3|14662.5|14660.1|14658.9|14657.4|224
1655972530000|2022-06-23 08:22:10|14660.7|14659.2|14659.8|14658.3|14660.7|14659.2|14658.8|14657.3|195
1655972540000|2022-06-23 08:22:20|14660.7|14659.2|14660.7|14659.2|14660.7|14659.2|14659.8|14658.2|202
1655972550000|2022-06-23 08:22:30|14659.8|14658.3|14661.6|14660.1|14661.6|14660.1|14657.9|14656.4|161
1655972560000|2022-06-23 08:22:40|14662.4|14660.9|14661.6|14659.1|14662.5|14661|14660.7|14659.1|338
1655972570000|2022-06-23 08:22:50|14660.7|14659.2|14657.9|14656.4|14661.6|14660.1|14657.9|14656.4|533
1655972580000|2022-06-23 08:23:00|14658.8|14657.3|14665.2|14663.7|14665.2|14663.7|14658.8|14657.3|262
1655972590000|2022-06-23 08:23:10|14664.3|14662.8|14667.1|14665.6|14667.2|14665.6|14664.3|14662.8|402
1655972600000|2022-06-23 08:23:20|14666.2|14664.6|14666.2|14664.7|14667.1|14665.6|14665.2|14663.7|192
1655972610000|2022-06-23 08:23:30|14665.4|14662.9|14665.2|14662.7|14665.4|14663.7|14663.4|14661.8|312
1655972620000|2022-06-23 08:23:40|14666.2|14663.7|14665.2|14663.7|14666.2|14664.7|14665.2|14663.7|139
1655972630000|2022-06-23 08:23:50|14666.2|14664.7|14666.2|14663.7|14667.1|14665.6|14665.2|14663.7|95
1655972640000|2022-06-23 08:24:00|14667|14664.7|14668|14666.5|14668.9|14667.3|14667|14664.7|200
1655972650000|2022-06-23 08:24:10|14668.9|14667.4|14668|14666.5|14669.8|14668.3|14668|14666.4|244
1655972660000|2022-06-23 08:24:20|14667.1|14665.6|14668|14666.5|14668|14666.5|14667.1|14665.6|66
1655972670000|2022-06-23 08:24:30|14667.2|14665.7|14666.2|14664.7|14668|14665.7|14665.2|14662.7|118
1655972680000|2022-06-23 08:24:40|14667.1|14664.6|14666.2|14664.7|14668|14666.5|14666.2|14664.6|74
1655972690000|2022-06-23 08:24:50|14666.1|14663.7|14667.1|14665.6|14667.1|14665.6|14665.2|14663.7|229
1655972700000|2022-06-23 08:25:00|14668|14665.5|14670.7|14668.2|14671.7|14670.2|14666.2|14664.6|984
1655972710000|2022-06-23 08:25:10|14669.8|14669.2|14670.7|14669.2|14671.7|14670.2|14668.8|14666.4|154
1655972720000|2022-06-23 08:25:20|14671.6|14670.1|14670.7|14669.2|14671.7|14670.2|14669.8|14668.2|133
1655972730000|2022-06-23 08:25:30|14671.7|14670.2|14672.6|14671.1|14672.6|14671.1|14670.7|14669.2|50
1655972740000|2022-06-23 08:25:40|14673.5|14671|14677.2|14675.7|14679|14677.5|14672.6|14671|450
1655972750000|2022-06-23 08:25:50|14676.2|14674.7|14679|14677.5|14679|14677.5|14676.2|14674.7|115
1655972760000|2022-06-23 08:26:00|14678.1|14676.5|14679.9|14678.4|14680|14678.4|14678.1|14676.5|308
1655972770000|2022-06-23 08:26:10|14679|14677.4|14687.9|14686.4|14688.9|14686.5|14678.1|14676.6|259
1655972780000|2022-06-23 08:26:20|14686.9|14685.4|14684.9|14683.4|14687.9|14686.4|14684.9|14683.4|173
1655972790000|2022-06-23 08:26:30|14685.9|14684.4|14683.9|14682.4|14686.9|14685.4|14683.9|14682.4|199
1655972800000|2022-06-23 08:26:40|14684.9|14683.4|14685.9|14684.4|14686.9|14685.4|14683.9|14682.4|292
1655972810000|2022-06-23 08:26:50|14686.8|14685.3|14680.7|14679.2|14686.8|14685.3|14680.7|14678.2|527
1655972820000|2022-06-23 08:27:00|14681.7|14680.2|14684.7|14683.2|14684.7|14683.2|14681.7|14680.2|257
1655972830000|2022-06-23 08:27:10|14683.7|14682.2|14684.7|14683.2|14684.7|14683.2|14683.7|14682.2|24
1655972840000|2022-06-23 08:27:20|14683.7|14682.2|14685.7|14684.2|14685.7|14684.2|14683.7|14682.2|152
1655972850000|2022-06-23 08:27:30|14684.7|14683.2|14685.7|14684.2|14685.7|14684.2|14684.7|14683.2|114
1655972860000|2022-06-23 08:27:40|14684.7|14683.2|14684.7|14683.2|14684.7|14684.2|14684.7|14683.2|174
1655972870000|2022-06-23 08:27:50|14685.6|14684.1|14685.7|14684.2|14685.7|14684.2|14684.7|14683.2|242
1655972880000|2022-06-23 08:28:00|14684.7|14683.2|14683.7|14682.2|14685.7|14684.2|14682.7|14681.2|451
1655972890000|2022-06-23 08:28:10|14682.8|14681.2|14683.7|14682.2|14683.7|14682.2|14681.7|14680.2|210
1655972900000|2022-06-23 08:28:20|14684.7|14683.2|14683.7|14682.2|14685.7|14684.2|14683.7|14682.1|131
1655972910000|2022-06-23 08:28:30|14682.8|14681.2|14683.7|14681.2|14683.8|14682.2|14682.7|14681.2|75
1655972920000|2022-06-23 08:28:40|14683.8|14681.3|14683.7|14682.2|14684.7|14683.2|14683.7|14681.3|225
1655972930000|2022-06-23 08:28:50|14682.7|14681.2|14679.7|14677.2|14682.7|14681.2|14679.7|14677.2|265
1655972940000|2022-06-23 08:29:00|14680.7|14678.2|14683.7|14682.2|14683.7|14682.2|14680.7|14678.2|413
1655972950000|2022-06-23 08:29:10|14684.5|14683|14690.7|14689.2|14690.7|14689.2|14683.7|14682.2|147
1655972960000|2022-06-23 08:29:20|14689.7|14688.2|14689.7|14687.2|14689.7|14688.2|14687.7|14686.2|55
1655972970000|2022-06-23 08:29:30|14687.7|14686.2|14694.7|14693.2|14695.7|14693.2|14686.7|14685.2|512
1655972980000|2022-06-23 08:29:40|14694.5|14693|14692.7|14690.2|14696.7|14695.2|14689.8|14688.3|414
1655972990000|2022-06-23 08:29:50|14692.6|14691.1|14691.8|14690.3|14692.8|14691.2|14690.7|14688.2|93
1655973000000|2022-06-23 08:30:00|14692.6|14690.1|14683.7|14682.2|14693.8|14692.2|14683.7|14682.2|521
1655973010000|2022-06-23 08:30:10|14684.7|14683.2|14680.7|14679.2|14685.5|14684|14680.7|14678.3|319
1655973020000|2022-06-23 08:30:20|14679.7|14678.2|14679.7|14677.2|14679.8|14678.2|14678.7|14676.2|243
1655973030000|2022-06-23 08:30:30|14678.8|14677.3|14674.7|14673.2|14678.8|14677.3|14674.6|14672.2|342
1655973040000|2022-06-23 08:30:40|14675.5|14674|14679.7|14678.2|14682.7|14681.2|14675.5|14674|217
1655973050000|2022-06-23 08:30:50|14680.5|14679|14682.7|14681.2|14683.7|14682.2|14680.5|14679|197
1655973060000|2022-06-23 08:31:00|14683.7|14681.3|14679.7|14678.2|14683.7|14681.3|14678.7|14677.2|171
1655973070000|2022-06-23 08:31:10|14680.7|14679.2|14687.7|14686.2|14687.7|14686.2|14678.7|14677.2|431
1655973080000|2022-06-23 08:31:20|14689.7|14688.2|14687.7|14686.2|14689.7|14688.2|14685.7|14684.2|220
1655973090000|2022-06-23 08:31:30|14688.7|14687.2|14683.7|14681.2|14688.7|14687.2|14683.7|14681.2|200
1655973100000|2022-06-23 08:31:40|14682.7|14681.3|14682.7|14681.2|14686.8|14684.3|14681.7|14680.2|247
1655973110000|2022-06-23 08:31:50|14681.7|14680.2|14682.7|14681.2|14683.7|14682.2|14681.7|14680.2|256
1655973120000|2022-06-23 08:32:00|14683.7|14682.2|14683.7|14682.2|14685.7|14684.2|14682.7|14681.2|197
1655973130000|2022-06-23 08:32:10|14683.8|14682.3|14687.7|14686.2|14689.7|14688.2|14683.8|14682.3|863
1655973140000|2022-06-23 08:32:20|14686.7|14685.2|14684.7|14683.2|14686.7|14685.2|14684.7|14683.2|145
1655973150000|2022-06-23 08:32:30|14683.7|14682.2|14685.7|14684.2|14685.7|14684.2|14682.7|14681.2|234
1655973160000|2022-06-23 08:32:40|14684.8|14683.3|14687.8|14686.3|14687.8|14686.3|14684.7|14683.2|112
1655973170000|2022-06-23 08:32:50|14687.6|14686.1|14685.8|14684.3|14687.6|14686.1|14685.8|14684.3|326
1655973180000|2022-06-23 08:33:00|14686.8|14685.3|14685.8|14684.3|14686.8|14685.3|14685.6|14684.1|160
1655973190000|2022-06-23 08:33:10|14684.8|14683.3|14685.8|14684.3|14685.8|14684.3|14683.8|14682.3|77
1655973200000|2022-06-23 08:33:20|14686.8|14685.3|14685.8|14684.3|14687.8|14686.3|14685.8|14684.3|352
1655973210000|2022-06-23 08:33:30|14686.8|14683.3|14684.8|14683.3|14686.8|14683.3|14684.8|14683.3|147
1655973220000|2022-06-23 08:33:40|14685.6|14684.1|14684.8|14683.3|14685.8|14684.3|14684.8|14683.3|114
1655973230000|2022-06-23 08:33:50|14685.6|14684.1|14686.8|14685.3|14686.8|14685.3|14685.6|14684.1|141
1655973240000|2022-06-23 08:34:00|14686.7|14685.2|14685.7|14684.2|14686.7|14685.2|14685.7|14684.2|121
1655973250000|2022-06-23 08:34:10|||||||||528
1655973260000|2022-06-23 08:34:20|14686.7|14685.2|14686.7|14685.2|14686.7|14685.2|14685.9|14684.4|67
1655973270000|2022-06-23 08:34:30|14686.6|14685.1|14685.7|14684.2|14686.7|14685.2|14685.7|14684.2|173
1655973280000|2022-06-23 08:34:40|14685.8|14683.2|14687.7|14686.2|14687.7|14686.2|14685.6|14683.2|108
1655973290000|2022-06-23 08:34:50|14686.7|14685.2|14687.7|14686.2|14688.7|14687.2|14686.7|14685.2|143
1655973300000|2022-06-23 08:35:00|14686.7|14685.2|14685.7|14684.2|14687.7|14686.2|14685.7|14684.2|105
1655973310000|2022-06-23 08:35:10|14686.7|14685.2|14687.7|14686.2|14687.7|14686.2|14685.7|14684.2|314
1655973320000|2022-06-23 08:35:20|14688.7|14688.1|14689.7|14688.2|14690.7|14689.2|14687.7|14687.2|357
1655973330000|2022-06-23 08:35:30|14690.7|14689.2|14691.7|14690.2|14691.7|14690.2|14689.7|14688.2|44
1655973340000|2022-06-23 08:35:40|14690.7|14689.2|14688.7|14687.2|14690.7|14689.2|14688.7|14687.2|401
1655973350000|2022-06-23 08:35:50|14689.7|14688.2|14690.7|14689.2|14690.7|14689.2|14688.7|14687.2|157
1655973360000|2022-06-23 08:36:00|14691.7|14690.2|14692.7|14691.2|14693.7|14692.2|14691.7|14690.2|186
1655973370000|2022-06-23 08:36:10|14691.8|14690.2|14689.7|14688.2|14692.7|14691.2|14689.7|14688.2|501
1655973380000|2022-06-23 08:36:20|14690.8|14688.3|14690.7|14689.2|14691.8|14690.2|14689.7|14688.2|114
1655973390000|2022-06-23 08:36:30|14690.9|14689.4|14691.7|14690.2|14691.7|14690.2|14690.9|14689.4|74
1655973400000|2022-06-23 08:36:40|14692.7|14691.2|14695.7|14694.2|14695.7|14694.2|14692.7|14691.2|498
1655973410000|2022-06-23 08:36:50|14696.7|14695.2|14699.7|14698.2|14700.8|14699.2|14696.7|14695.2|321
1655973420000|2022-06-23 08:37:00|14700.7|14699.2|14695.8|14694.3|14700.8|14699.2|14695.7|14694.2|248
1655973430000|2022-06-23 08:37:10|14695.7|14694.2|14696.7|14695.2|14696.7|14695.2|14694.7|14693.2|315
1655973440000|2022-06-23 08:37:20|14697.7|14696.2|14697.7|14696.2|14697.7|14696.2|14696.7|14695.2|41
1655973450000|2022-06-23 08:37:30|14698.7|14697.2|14697.7|14696.2|14698.9|14697.4|14696.7|14695.2|327
1655973460000|2022-06-23 08:37:40|14696.7|14695.2|14695.7|14693.2|14697.7|14696.2|14694.7|14693.2|313
1655973470000|2022-06-23 08:37:50|14694.7|14692.2|14693.7|14691.2|14694.8|14693.2|14692.7|14691.2|155
1655973480000|2022-06-23 08:38:00|14694.7|14692.2|14695.7|14694.2|14695.7|14694.2|14693.7|14691.2|413
1655973490000|2022-06-23 08:38:10|14696.6|14695.1|14696.7|14695.2|14697.7|14696.2|14695.7|14694.2|219
1655973500000|2022-06-23 08:38:20|14696.8|14694.2|14695.7|14694.2|14697.7|14696.2|14695.7|14694.2|87
1655973510000|2022-06-23 08:38:30|14696.6|14695.1|14695.7|14694.2|14696.7|14695.2|14694.7|14693.2|132
1655973520000|2022-06-23 08:38:40|14694.7|14693.2|14692.7|14691.2|14695.7|14694.2|14692.7|14691.2|628
1655973530000|2022-06-23 08:38:50|14693.7|14692.2|14693.7|14692.2|14693.7|14692.2|14692.7|14691.2|44
1655973540000|2022-06-23 08:39:00|14694.7|14693.2|14693.7|14692.2|14694.7|14693.2|14692.7|14691.2|229
1655973550000|2022-06-23 08:39:10|14694.7|14691.2|14695.7|14694.2|14695.7|14694.2|14694.7|14691.2|59
1655973560000|2022-06-23 08:39:20|14694.9|14693.4|14694.7|14693.2|14695.7|14694.2|14694.7|14693.2|71
1655973570000|2022-06-23 08:39:30|14693.9|14692.4|14695.7|14694.2|14695.8|14694.2|14693.7|14692.2|216
1655973580000|2022-06-23 08:39:40|14696.7|14695.2|14694.7|14693.2|14698.7|14697.2|14694.7|14693.2|397
1655973590000|2022-06-23 08:39:50|14694.8|14693.3|14696.7|14695.2|14696.7|14695.2|14694.7|14693.2|47
1655973600000|2022-06-23 08:40:00|14697.7|14696.2|14697.7|14695.2|14698.8|14697.2|14697.7|14695.2|326
1655973610000|2022-06-23 08:40:10|14698.7|14696.2|14704.7|14703.2|14704.7|14703.2|14698.7|14696.2|471
1655973620000|2022-06-23 08:40:20|14705.7|14704.2|14704.7|14703.2|14705.7|14704.2|14703.7|14702.2|151
1655973630000|2022-06-23 08:40:30|14705.7|14704.2|14707.7|14706.2|14707.7|14706.2|14703.7|14702.2|412
1655973640000|2022-06-23 08:40:40|14706.7|14705.2|14704.7|14703.2|14710.7|14709.2|14704.7|14703.2|603
1655973650000|2022-06-23 08:40:50|14704.8|14703.3|14708.7|14707.2|14709.7|14708.2|14704.7|14703.2|474
1655973660000|2022-06-23 08:41:00|14709.7|14708.2|14708.7|14707.2|14713.7|14712.2|14708.7|14707.2|248
1655973670000|2022-06-23 08:41:10|14708.8|14707.3|14710.7|14709.2|14711.7|14710.2|14708.8|14707.3|436
1655973680000|2022-06-23 08:41:20|14711.6|14710.1|14712.7|14711.2|14712.7|14711.2|14711.6|14710.1|242
1655973690000|2022-06-23 08:41:30|14713.7|14712.2|14710.7|14709.2|14713.7|14712.2|14710.7|14709.2|549
1655973700000|2022-06-23 08:41:40|14709.7|14708.2|14704.7|14703.2|14709.7|14708.2|14704.7|14703.2|311
1655973710000|2022-06-23 08:41:50|14705.7|14704.2|14707.7|14706.2|14707.7|14706.2|14705.1|14703.6|1076
1655973720000|2022-06-23 08:42:00|14706.7|14705.2|14710.7|14709.2|14710.7|14709.2|14706.7|14705.2|277
1655973730000|2022-06-23 08:42:10|14711.7|14709.5|14712.7|14711.2|14713.7|14712.2|14710.7|14709.5|200
1655973740000|2022-06-23 08:42:20|14714.7|14713.2|14713.7|14712.2|14714.7|14713.2|14711.7|14710.2|286
1655973750000|2022-06-23 08:42:30|14714.7|14713.2|14714.7|14713.2|14714.7|14713.2|14712.7|14711.2|327
1655973760000|2022-06-23 08:42:40|14715.7|14714.2|14718.7|14717.2|14718.7|14717.2|14715.7|14714.2|554
1655973770000|2022-06-23 08:42:50|14718.9|14717.4|14714.7|14713.2|14718.9|14717.4|14714.7|14713.1|745
1655973780000|2022-06-23 08:43:00|14715.6|14714.1|14713.7|14712.2|14716.7|14715.2|14710.7|14709.2|499
1655973790000|2022-06-23 08:43:10|14714.7|14713.2|14714.7|14713.2|14714.8|14713.2|14712.7|14711.2|239
1655973800000|2022-06-23 08:43:20|14716.7|14715.2|14717.7|14716.2|14719.7|14718.2|14714.7|14713.2|616
1655973810000|2022-06-23 08:43:30|14716.7|14715.2|14718.7|14717.2|14718.9|14717.4|14715.7|14714.2|412
1655973820000|2022-06-23 08:43:40|14719.6|14717.1|14721.7|14720.2|14721.8|14720.2|14719.6|14717.1|483
1655973830000|2022-06-23 08:43:50|14722.7|14721.2|14722.7|14720.2|14723.7|14722.2|14721.7|14720.2|136
1655973840000|2022-06-23 08:44:00|14723.7|14721.2|14726.7|14725.2|14726.7|14725.2|14723.7|14721.2|144
1655973850000|2022-06-23 08:44:10|14727.7|14726.2|14726.7|14724.2|14727.7|14726.2|14724.7|14723.2|237
1655973860000|2022-06-23 08:44:20|14727.7|14725.2|14728.7|14727.2|14728.7|14727.2|14726.7|14724.2|176
1655973870000|2022-06-23 08:44:30|14727.7|14726.2|14729.7|14728.2|14729.7|14728.2|14727.7|14726.2|298
1655973880000|2022-06-23 08:44:40|14730.7|14729.2|14731.7|14730.2|14731.7|14730.2|14729.7|14727.2|700
1655973890000|2022-06-23 08:44:50|14731.6|14730.1|14726.7|14725.2|14731.7|14730.2|14726.7|14725.2|160
1655973900000|2022-06-23 08:45:00|14728.6|14727.1|14725.7|14724.2|14728.7|14727.2|14724.7|14723.2|330
1655973910000|2022-06-23 08:45:10|14726.7|14725.2|14725.7|14724.2|14728.7|14727.2|14725.7|14724.2|410
1655973920000|2022-06-23 08:45:20|14726.7|14725.2|14725.7|14724.2|14726.7|14725.2|14725.7|14724.2|387
1655973930000|2022-06-23 08:45:30|14724.7|14723.2|14722.7|14721.2|14724.8|14724.2|14722.7|14721.2|252
1655973940000|2022-06-23 08:45:40|14721.7|14720.2|14720.7|14719.2|14722.8|14721.2|14720.7|14719.2|357
1655973950000|2022-06-23 08:45:50|14721.7|14720.2|14721.7|14720.2|14722.7|14721.2|14721.6|14719.2|236
1655973960000|2022-06-23 08:46:00|14722.7|14721.2|14721.7|14720.2|14722.8|14721.2|14721.7|14720.2|212
1655973970000|2022-06-23 08:46:10|14721.9|14720.4|14721.7|14720.2|14721.9|14720.4|14720.7|14719.2|157
1655973980000|2022-06-23 08:46:20|14720.7|14719.2|14719.7|14718.2|14720.7|14719.2|14718.7|14717.2|295
1655973990000|2022-06-23 08:46:30|14720.6|14719.1|14718.7|14717.2|14720.8|14719.2|14718.7|14717.2|435
1655974000000|2022-06-23 08:46:40|14719.7|14718.2|14722.7|14721.2|14722.7|14721.2|14718.7|14717.2|316
1655974010000|2022-06-23 08:46:50|14723.7|14722.2|14723.7|14721.2|14723.8|14722.2|14722.7|14721.1|136
1655974020000|2022-06-23 08:47:00|14724.7|14722.2|14724.6|14723.1|14724.7|14723.2|14722.7|14721.2|285
1655974030000|2022-06-23 08:47:10|14724.7|14723.2|14725.7|14724.2|14726.7|14724.2|14722.9|14721.4|273
1655974040000|2022-06-23 08:47:20|14724.8|14723.3|14723.7|14722.2|14724.8|14723.3|14721.7|14720.1|254
1655974050000|2022-06-23 08:47:30|14724.7|14721.2|14723.7|14722.2|14724.7|14723.2|14722.7|14721.1|230
1655974060000|2022-06-23 08:47:40|14724.7|14723.2|14723.7|14722.2|14724.8|14723.2|14722.7|14721.2|276
1655974070000|2022-06-23 08:47:50|||||||||67
1655974080000|2022-06-23 08:48:00|14724.7|14723.2|14727.7|14726.2|14727.7|14726.2|14724.7|14723.2|192
1655974090000|2022-06-23 08:48:10|14729.7|14728.2|14728.7|14727.2|14729.7|14728.2|14727.7|14726.2|416
1655974100000|2022-06-23 08:48:20|14728.8|14726.3|14735.7|14734.2|14735.8|14734.2|14728.6|14726.2|269
1655974110000|2022-06-23 08:48:30|14736.6|14735.1|14737.6|14736.1|14737.6|14736.1|14735.7|14734.1|323
1655974120000|2022-06-23 08:48:40|14738.5|14737|14742.1|14740.6|14742.1|14740.6|14737.5|14736|345
1655974130000|2022-06-23 08:48:50|14743.1|14741.6|14744.9|14743.4|14746.7|14745.2|14742.1|14740.6|450
1655974140000|2022-06-23 08:49:00|14744|14742.5|14735.7|14734.2|14744.9|14743.4|14735.7|14734.2|378
1655974150000|2022-06-23 08:49:10|14736.6|14735.1|14738.5|14737|14738.5|14737|14734.7|14733.2|374
1655974160000|2022-06-23 08:49:20|14737.6|14736.1|14733.7|14732.2|14737.6|14736.1|14733.7|14731.2|382
1655974170000|2022-06-23 08:49:30|14734.7|14733.2|14735.7|14734.2|14736.6|14735.1|14733.7|14732.1|311
1655974180000|2022-06-23 08:49:40|14736.6|14735.1|14737.6|14736.1|14739.4|14737.9|14736.6|14735.1|378
1655974190000|2022-06-23 08:49:50|14736.6|14735.1|14735.7|14734.2|14736.6|14735.1|14734.7|14733.1|600
1655974200000|2022-06-23 08:50:00|14733.9|14732.4|14735.7|14734.2|14736.6|14734.2|14733.7|14732.2|375
1655974210000|2022-06-23 08:50:10|14734.7|14732.2|14734.7|14733.2|14735.8|14734.2|14733.7|14732.1|146
1655974220000|2022-06-23 08:50:20|14735.6|14734.1|14735.7|14734.2|14735.7|14734.2|14735.6|14734.1|24
1655974230000|2022-06-23 08:50:30|14736.6|14735.1|14735.7|14734.2|14736.6|14735.1|14734.7|14733.1|96
1655974240000|2022-06-23 08:50:40|14734.7|14733.2|14732.7|14731.2|14734.7|14733.2|14731.7|14730.2|315
1655974250000|2022-06-23 08:50:50|14733.7|14732.2|14735.7|14734.2|14738.5|14737|14733.7|14732.2|160
1655974260000|2022-06-23 08:51:00|14734.9|14733.4|14734.7|14733.2|14735.7|14734.2|14733.7|14732.2|353
1655974270000|2022-06-23 08:51:10|14733.7|14732.2|14732.7|14731.2|14734.7|14733.2|14731.7|14730.2|91
1655974280000|2022-06-23 08:51:20|14731.7|14730.2|14731.7|14730.2|14731.8|14730.3|14730.7|14729.2|213
1655974290000|2022-06-23 08:51:30|14732.7|14731.2|14733.7|14732.2|14733.7|14732.2|14731.7|14730.1|79
1655974300000|2022-06-23 08:51:40|14734.7|14733.2|14734.7|14733.2|14735.7|14734.2|14734.6|14732.2|147
1655974310000|2022-06-23 08:51:50|14735.7|14734.2|14730.7|14729.2|14736.6|14735.1|14730.7|14728.3|91
1655974320000|2022-06-23 08:52:00|14731.7|14730.2|14729.7|14728.2|14731.7|14730.2|14728.7|14727.2|181
1655974330000|2022-06-23 08:52:10|14730.7|14729.2|14728.7|14727.2|14731.7|14730.2|14728.7|14727.2|137
1655974340000|2022-06-23 08:52:20|14727.8|14726.2|14726.7|14725.2|14727.8|14727.2|14726.7|14725.2|209
1655974350000|2022-06-23 08:52:30|14725.9|14724.4|14724.7|14723.2|14725.9|14724.4|14724.7|14723.2|206
1655974360000|2022-06-23 08:52:40|14725.6|14724.1|14723.7|14722.2|14725.7|14724.2|14723.7|14722.2|226
1655974370000|2022-06-23 08:52:50|14724.6|14723.1|14723.7|14722.2|14724.7|14723.2|14721.7|14720.2|263
1655974380000|2022-06-23 08:53:00|14723.6|14722.1|14722.7|14721.2|14723.7|14722.2|14722.7|14721.2|188
1655974390000|2022-06-23 08:53:10|14720.7|14720.2|14723.7|14722.2|14724.7|14722.2|14720.7|14719.2|216
1655974400000|2022-06-23 08:53:20|14724.7|14722.3|14722.7|14721.2|14724.7|14723.2|14722.7|14721.1|121
1655974410000|2022-06-23 08:53:30|14723.7|14722.2|14722.7|14721.2|14723.7|14722.2|14721.7|14720.2|743
1655974420000|2022-06-23 08:53:40|14721.7|14720.2|14724.7|14723.2|14724.7|14723.2|14721.5|14719.3|135
1655974430000|2022-06-23 08:53:50|14725.7|14724.2|14724.7|14723.2|14726.6|14724.2|14724.7|14723.2|63
1655974440000|2022-06-23 08:54:00|14725.7|14724.2|14724.7|14723.2|14727.7|14726.2|14723.9|14722.4|229
1655974450000|2022-06-23 08:54:10|14723.7|14722.2|14723.7|14722.2|14723.7|14722.2|14722.7|14721.2|100
1655974460000|2022-06-23 08:54:20|14722.7|14721.2|14721.7|14720.2|14723.7|14722.2|14720.7|14719.2|91
1655974470000|2022-06-23 08:54:30|14720.7|14719.2|14722.7|14720.2|14722.7|14720.2|14720.7|14719.2|148
1655974480000|2022-06-23 08:54:40|14721.7|14721.2|14720.7|14719.2|14722.7|14721.2|14720.7|14719.2|422
1655974490000|2022-06-23 08:54:50|14721.7|14720.2|14721.7|14720.2|14721.7|14720.2|14720.7|14719.2|203
1655974500000|2022-06-23 08:55:00|14722.6|14720.1|14721.7|14720.2|14722.8|14721.2|14721.7|14720.1|517
1655974510000|2022-06-23 08:55:10|14722.7|14721.2|14722.7|14721.2|14722.7|14721.2|14722.7|14721.2|11
1655974520000|2022-06-23 08:55:20|14723.6|14722.1|14724.7|14723.2|14726.7|14725.2|14722.7|14721.2|89
1655974530000|2022-06-23 08:55:30|14723.7|14722.2|14721.7|14720.2|14723.7|14722.2|14721.7|14720.2|83
1655974540000|2022-06-23 08:55:40|14721.6|14719.2|14723.7|14722.2|14723.7|14722.2|14721.6|14719.2|151
1655974550000|2022-06-23 08:55:50|14722.7|14721.2|14721.7|14720.2|14722.7|14722.2|14721.7|14720.2|75
1655974560000|2022-06-23 08:56:00|14722.7|14721.2|14721.7|14720.2|14723.7|14722.2|14720.7|14719.1|364
1655974570000|2022-06-23 08:56:10|14722.7|14721.2|14721.6|14720.1|14723.7|14722.2|14720.7|14719.2|87
1655974580000|2022-06-23 08:56:20|14721.7|14720.2|14720.7|14719.2|14721.7|14720.2|14719.7|14718.2|697
1655974590000|2022-06-23 08:56:30|14720.6|14718.2|14719.7|14718.2|14720.8|14719.2|14718.7|14717.2|546
1655974600000|2022-06-23 08:56:40|14720.7|14719.2|14720.7|14719.2|14720.8|14719.2|14719.7|14718.2|280
1655974610000|2022-06-23 08:56:50|14720.6|14718.1|14720.7|14719.2|14721.7|14720.2|14720.6|14718.1|83
1655974620000|2022-06-23 08:57:00|14721.7|14720.2|14721.7|14720.2|14722.7|14721.2|14720.7|14719.2|172
1655974630000|2022-06-23 08:57:10|14721.2|14719.2|14721.7|14720.2|14721.8|14720.2|14720.7|14719.1|220
1655974640000|2022-06-23 08:57:20|14721.6|14720.1|14723.7|14722.2|14723.7|14722.2|14721.6|14720.1|63
1655974650000|2022-06-23 08:57:30|14722.7|14721.2|14724.7|14722.2|14724.7|14723.2|14722.7|14721.2|158
1655974660000|2022-06-23 08:57:40|14723.7|14723.2|14723.7|14722.2|14723.7|14723.2|14723.7|14722.2|47
1655974670000|2022-06-23 08:57:50|14722.7|14721.2|14721.7|14720.2|14722.8|14721.2|14721.7|14720.1|595
1655974680000|2022-06-23 08:58:00|14720.7|14719.2|14715.7|14714.2|14720.7|14719.2|14715.7|14714.2|310
1655974690000|2022-06-23 08:58:10|14715.8|14714.3|14712.9|14711.4|14716.6|14714.3|14712.7|14711.2|295
1655974700000|2022-06-23 08:58:20|14712.7|14711.2|14710.7|14709.2|14713.7|14712.2|14709.7|14708.2|380
1655974710000|2022-06-23 08:58:30|14711.7|14710.2|14713.7|14712.2|14715.7|14714.2|14711.7|14710.2|272
1655974720000|2022-06-23 08:58:40|14714.7|14713.2|14716.7|14714.2|14716.7|14715.2|14713.7|14712.1|371
1655974730000|2022-06-23 08:58:50|14715.7|14715.2|14711.7|14710.2|14716.7|14715.2|14711.2|14709.7|458
1655974740000|2022-06-23 08:59:00|14713.6|14712.1|14714.7|14713.2|14715.7|14714.2|14713.6|14712.1|202
1655974750000|2022-06-23 08:59:10|14714|14712.5|14710.8|14709.3|14714|14712.5|14710.8|14709.2|221
1655974760000|2022-06-23 08:59:20|14711.8|14709.2|14713.8|14712.3|14714.8|14713.3|14710.8|14709.2|378
1655974770000|2022-06-23 08:59:30|14714.8|14713.3|14717.8|14716.3|14718.8|14716.3|14714.8|14713.2|441
1655974780000|2022-06-23 08:59:40|14718.8|14716.5|14715|14713.5|14718.8|14717.2|14714.8|14713.3|45
1655974790000|2022-06-23 08:59:50|14714.8|14713.3|14710.8|14709.3|14714.8|14713.3|14710.8|14709.3|237
1655974800000|2022-06-23 09:00:00|14711.8|14710.3|14709.8|14708.3|14711.8|14710.3|14709.8|14708.3|275
1655974810000|2022-06-23 09:00:10|14710.8|14709.3|14711.8|14709.3|14712.9|14711.3|14710.6|14709.1|148
1655974820000|2022-06-23 09:00:20|14712.8|14710.3|14710.8|14709.3|14712.8|14711.3|14710.8|14709.3|55
1655974830000|2022-06-23 09:00:30|14711.8|14710.3|14708.8|14707.3|14711.8|14710.3|14708.8|14707.3|146
1655974840000|2022-06-23 09:00:40|14707.8|14706.3|14705.8|14704.3|14707.8|14706.3|14705.8|14704.3|169
1655974850000|2022-06-23 09:00:50|14706|14704.5|14710.8|14709.3|14710.9|14709.3|14706|14704.3|126
1655974860000|2022-06-23 09:01:00|14711.6|14710.1|14711.9|14710.4|14712.7|14711.2|14710.8|14709.3|405
1655974870000|2022-06-23 09:01:10|14710.9|14709.4|14711.9|14710.4|14712|14710.4|14710.9|14709.3|260
1655974880000|2022-06-23 09:01:20|14712.9|14711.4|14712.9|14711.4|14713.9|14712.4|14711.9|14710.4|108
1655974890000|2022-06-23 09:01:30|14713|14711.5|14714.9|14713.4|14714.9|14713.4|14713|14711.5|213
1655974900000|2022-06-23 09:01:40|14715.9|14714.4|14719.9|14718.4|14719.9|14718.4|14715.9|14714.4|189
1655974910000|2022-06-23 09:01:50|14720.9|14719.4|14725.9|14724.4|14725.9|14724.4|14720.9|14719.4|286
1655974920000|2022-06-23 09:02:00|14726.9|14725.4|14728.9|14727.4|14731.9|14730.4|14726.9|14725.4|355
1655974930000|2022-06-23 09:02:10|14729.9|14726.4|14724.9|14723.4|14729.9|14726.4|14721.9|14720.4|153
1655974940000|2022-06-23 09:02:20|14725.9|14724.4|14728.9|14727.4|14730.9|14729.4|14724.9|14724.3|272
1655974950000|2022-06-23 09:02:30|14728.8|14726.3|14727.9|14726.4|14728.9|14727.4|14726.9|14725.4|356
1655974960000|2022-06-23 09:02:40|14728.9|14727.4|14733.9|14732.4|14734.9|14733.4|14728.9|14727.4|333
1655974970000|2022-06-23 09:02:50|14734.9|14733.4|14731.8|14730.3|14738.7|14737.1|14731.8|14730.3|156
1655974980000|2022-06-23 09:03:00|14732.7|14730.2|14732.8|14731.3|14732.8|14731.3|14730.8|14729.3|195
1655974990000|2022-06-23 09:03:10|14733.7|14732.2|14734.8|14733.3|14736.8|14735.3|14732.8|14731.3|316
1655975000000|2022-06-23 09:03:20|14733.8|14732.3|14731.8|14730.3|14734.8|14732.3|14730.8|14729.3|280
1655975010000|2022-06-23 09:03:30|14731.7|14730.2|14734.6|14733.1|14736.7|14735.2|14731.7|14730.2|106
1655975020000|2022-06-23 09:03:40|14733.6|14732.1|14737.6|14736.1|14738.6|14737.1|14733.6|14732.1|269
1655975030000|2022-06-23 09:03:50|14736.6|14735.1|14733.5|14732|14736.6|14735.1|14733.5|14732|50
1655975040000|2022-06-23 09:04:00|14732.5|14731|14728.5|14727|14732.5|14731|14728.5|14727|154
1655975050000|2022-06-23 09:04:10|14728.4|14726.9|14726.5|14725|14728.4|14726.9|14722.5|14720.9|365
1655975060000|2022-06-23 09:04:20|14727.5|14726|14727.5|14725|14728.5|14727|14726.5|14725|64
1655975070000|2022-06-23 09:04:30|14726.7|14726|14725.5|14724|14727.6|14726|14725.5|14724|235
1655975080000|2022-06-23 09:04:40|14726.5|14725|14727.5|14726|14727.5|14726|14724.5|14723|352
1655975090000|2022-06-23 09:04:50|14728.6|14727.1|14732.5|14731|14732.6|14731|14728.5|14726.9|542
1655975100000|2022-06-23 09:05:00|14733.5|14732|14732.5|14731|14734.5|14732.1|14732.5|14730|132
1655975110000|2022-06-23 09:05:10|14733.5|14731.1|14736.5|14735|14737|14735|14732.5|14731|262
1655975120000|2022-06-23 09:05:20|14736.7|14735.2|14733.5|14732|14737.5|14736|14733.5|14732|179
1655975130000|2022-06-23 09:05:30|14733.6|14732.1|14736.5|14734|14736.5|14735|14733.6|14732.1|193
1655975140000|2022-06-23 09:05:40|14735.5|14734.8|14736.5|14735|14737.5|14736|14734.5|14732.9|462
1655975150000|2022-06-23 09:05:50|14737.5|14736|14735.5|14734|14737.5|14736|14734.5|14733|358
1655975160000|2022-06-23 09:06:00|14734.5|14733|14733.5|14732|14735.4|14733|14732.5|14731|157
1655975170000|2022-06-23 09:06:10|14734.5|14733|14734.5|14733|14736.5|14735|14734.5|14733|70
1655975180000|2022-06-23 09:06:20|14735.5|14734|14732.5|14731|14735.5|14734|14732.5|14731|102
1655975190000|2022-06-23 09:06:30|14731.5|14730|14732.5|14730|14732.6|14731|14731.5|14730|53
1655975200000|2022-06-23 09:06:40|14731.5|14729|14731.5|14730|14731.5|14730|14730.5|14729|269
1655975210000|2022-06-23 09:06:50|14730.5|14729|14731.5|14729|14731.6|14730|14729.5|14728|155
1655975220000|2022-06-23 09:07:00|14732|14730|14728.5|14727|14732|14730|14728.5|14727|227
1655975230000|2022-06-23 09:07:10|14727.5|14726|14725.5|14724|14727.5|14726|14723.5|14722|222
1655975240000|2022-06-23 09:07:20|14726.5|14724.1|14725.5|14724|14726.5|14725|14725.5|14723.9|207
1655975250000|2022-06-23 09:07:30|14726.5|14725|14727.5|14726|14727.5|14726|14726.5|14725|103
1655975260000|2022-06-23 09:07:40|14728.5|14727|14729.5|14728|14729.5|14728|14727.5|14726|487
1655975270000|2022-06-23 09:07:50|14729.4|14727.9|14730.5|14729|14730.5|14729|14729.4|14727|117
1655975280000|2022-06-23 09:08:00|14729.7|14728.2|14735.4|14732.9|14736.5|14735|14729.5|14728|290
1655975290000|2022-06-23 09:08:10|14735.5|14733|14732.5|14731|14735.6|14734|14731.5|14730|79
1655975300000|2022-06-23 09:08:20|14731.5|14730|14731.5|14730|14732.6|14731|14731.5|14729.9|1625
1655975310000|2022-06-23 09:08:30|14732.5|14730.1|14730.5|14729|14732.6|14730.1|14730.5|14729|91
1655975320000|2022-06-23 09:08:40|14729.5|14728|14728.5|14727|14729.6|14728|14728.5|14727|240
1655975330000|2022-06-23 09:08:50|14727.5|14726|14726.5|14724|14727.5|14726|14726.4|14723.9|243
1655975340000|2022-06-23 09:09:00|14725.5|14723.9|14727.5|14726|14728.5|14727|14725.5|14723.9|251
1655975350000|2022-06-23 09:09:10|14726.5|14725|14725.5|14723|14726.6|14725|14725.5|14723|133
1655975360000|2022-06-23 09:09:20|14724.5|14723.9|14726.5|14725|14726.5|14725|14724.5|14723.9|110
1655975370000|2022-06-23 09:09:30|14725.5|14724|14723.5|14722|14725.5|14724|14723.5|14721|110
1655975380000|2022-06-23 09:09:40|14722.5|14721|14722.5|14721|14722.5|14721|14721.5|14720|58
1655975390000|2022-06-23 09:09:50|14723.5|14722|14721.5|14720|14723.5|14722|14721.5|14719.9|108
1655975400000|2022-06-23 09:10:00|14722.5|14721|14722.5|14721|14722.6|14721|14720.7|14719.2|238
1655975410000|2022-06-23 09:10:10|14721.7|14720.2|14721.5|14720|14721.7|14720.2|14720.5|14719|37
1655975420000|2022-06-23 09:10:20|14720.7|14719.2|14719.5|14718|14720.7|14719.2|14718.5|14717|311
1655975430000|2022-06-23 09:10:30|14719.4|14716.9|14721.5|14720|14722.5|14721|14718.5|14716.9|198
1655975440000|2022-06-23 09:10:40|14720.5|14719|14724.5|14723|14724.5|14723|14720.5|14719|109
1655975450000|2022-06-23 09:10:50|14725.5|14724|14719.5|14718|14725.5|14724|14719.5|14718|218
1655975460000|2022-06-23 09:11:00|14720.4|14717.9|14721.5|14720|14721.5|14720|14720.4|14717.9|111
1655975470000|2022-06-23 09:11:10|14720.5|14719|14718.5|14717|14721.5|14719.1|14718.5|14717|79
1655975480000|2022-06-23 09:11:20|14719.5|14718|14717.5|14716|14719.5|14718|14717.5|14716|99
1655975490000|2022-06-23 09:11:30|14718.3|14716.8|14718.5|14717|14719.5|14718|14717.5|14716|457
1655975500000|2022-06-23 09:11:40|14719.5|14718|14718.5|14717|14719.5|14718|14718.5|14717|97
1655975510000|2022-06-23 09:11:50|14717.5|14716|14716.5|14715|14718.5|14717|14716.5|14715|140
1655975520000|2022-06-23 09:12:00|14715.5|14714|14715.5|14714|14716.6|14715|14715.5|14714|519
1655975530000|2022-06-23 09:12:10|14714.5|14713|14708.5|14707|14714.5|14713|14708.5|14707|166
1655975540000|2022-06-23 09:12:20|14709.5|14708|14707.5|14706|14710.5|14709|14707.5|14706|263
1655975550000|2022-06-23 09:12:30|14708.5|14707|14707.5|14706|14708.5|14707|14706.5|14705|125
1655975560000|2022-06-23 09:12:40|14706.5|14705|14705.5|14704|14706.5|14705|14704.5|14703|191
1655975570000|2022-06-23 09:12:50|14706.5|14705|14708.5|14707|14708.5|14707|14705.5|14703.9|293
1655975580000|2022-06-23 09:13:00|14709.5|14708|14708.5|14707|14709.5|14708|14707.5|14706|213
1655975590000|2022-06-23 09:13:10|14709.5|14706.9|14709.5|14708|14710.6|14709|14708.5|14706.9|152
1655975600000|2022-06-23 09:13:20|14709.7|14708.2|14708.5|14707|14710.5|14708.2|14706.5|14705|226
1655975610000|2022-06-23 09:13:30|14707.5|14706|14707.5|14706|14709.5|14708|14707.5|14706|119
1655975620000|2022-06-23 09:13:40|14706.5|14705|14706.5|14705|14706.5|14705|14705.5|14704|150
1655975630000|2022-06-23 09:13:50|14707.5|14706|14707.5|14706|14709.6|14708|14707.5|14706|313
1655975640000|2022-06-23 09:14:00|14708.5|14706.9|14707.5|14706|14708.5|14707|14706.5|14705|163
1655975650000|2022-06-23 09:14:10|14707.4|14705.9|14711.5|14709|14711.5|14709|14706.5|14704.9|433
1655975660000|2022-06-23 09:14:20|14710.5|14709.1|14710.5|14708|14711.5|14709.1|14709.5|14707.9|193
1655975670000|2022-06-23 09:14:30|14709.5|14709|14709.5|14707|14710.5|14709|14707.5|14706|151
1655975680000|2022-06-23 09:14:40|14709.4|14707.9|14710.5|14709|14710.5|14709|14708.7|14707.2|95
1655975690000|2022-06-23 09:14:50|14709.5|14708|14708.5|14707|14710.5|14708.1|14708.5|14706.9|577
1655975700000|2022-06-23 09:15:00|14708.4|14706.9|14707.4|14705.9|14708.4|14706.9|14706.4|14704.9|81
1655975710000|2022-06-23 09:15:10|14707.3|14705.8|14706.4|14704.9|14707.4|14705.9|14705.4|14703.9|235
1655975720000|2022-06-23 09:15:20|14706.3|14703.9|14705.4|14703.9|14706.4|14704.9|14705.4|14703.9|98
1655975730000|2022-06-23 09:15:30|14706.3|14704.8|14706.4|14704.9|14706.4|14704.9|14705.4|14703.9|62
1655975740000|2022-06-23 09:15:40|||||||||74
1655975750000|2022-06-23 09:15:50|14707.4|14705.9|14704.5|14703|14707.4|14705.9|14704.5|14703|50
1655975760000|2022-06-23 09:16:00|14705.5|14704|14706.5|14705|14707.5|14706|14705.5|14704|85
1655975770000|2022-06-23 09:16:10|14705.6|14704|14704.5|14703|14705.6|14704.1|14704.5|14703|63
1655975780000|2022-06-23 09:16:20|14705.5|14704|14705.5|14704|14706.5|14705|14704.5|14704|135
1655975790000|2022-06-23 09:16:30|14705.4|14702.9|14705.5|14704|14705.5|14704|14704.5|14702.9|115
1655975800000|2022-06-23 09:16:40|14705.4|14703|14705.5|14704|14705.5|14704|14703.5|14702|122
1655975810000|2022-06-23 09:16:50|14704.5|14703|14703.5|14702|14705.5|14704|14703.5|14702|72
1655975820000|2022-06-23 09:17:00|14704.4|14701.9|14703.5|14702|14704.6|14703|14703.5|14701.9|193
1655975830000|2022-06-23 09:17:10|14703.6|14702.1|14703.5|14702|14704.3|14702.8|14703.5|14702|46
1655975840000|2022-06-23 09:17:20|14702.5|14701|14702.6|14701.1|14703.5|14702|14702.5|14701|89
1655975850000|2022-06-23 09:17:30|14702.5|14701|14701.5|14700|14703.5|14702|14701.5|14700|65
1655975860000|2022-06-23 09:17:40|14702.4|14699.9|14700.5|14699|14702.5|14701|14700.5|14699|168
1655975870000|2022-06-23 09:17:50|14701.5|14700|14702.5|14701|14702.5|14701|14700.5|14699|261
1655975880000|2022-06-23 09:18:00|14700.5|14699|14700.5|14699|14702.5|14701|14700.5|14699|138
1655975890000|2022-06-23 09:18:10|14701.5|14700|14701.5|14700|14706.5|14705|14701.5|14700|73
1655975900000|2022-06-23 09:18:20|14702.5|14701|14701.5|14699|14704.5|14702|14700.5|14699|358
1655975910000|2022-06-23 09:18:30|14703.5|14700|14706.5|14705|14706.5|14705|14703.5|14700|954
1655975920000|2022-06-23 09:18:40|14707.5|14706|14706.5|14705|14709.5|14708|14704.5|14703|144
1655975930000|2022-06-23 09:18:50|14705.5|14704|14702.5|14701|14706.6|14704.1|14702.5|14701|160
1655975940000|2022-06-23 09:19:00|14703.5|14702|14703.5|14701|14704.5|14703|14702.5|14700.9|243
1655975950000|2022-06-23 09:19:10|14702.6|14701.1|14704.5|14703|14704.5|14703|14701.5|14700|118
1655975960000|2022-06-23 09:19:20|14704.6|14702|14704.5|14703|14704.6|14703|14704.5|14702|25
1655975970000|2022-06-23 09:19:30|14703.5|14702|14703.4|14701.9|14703.5|14702|14703.4|14701.9|323
1655975980000|2022-06-23 09:19:40|14702.4|14700.9|14702.4|14700.9|14703.4|14701.9|14702.4|14700.9|257
1655975990000|2022-06-23 09:19:50|14702.5|14700|14702.4|14700.9|14702.5|14700.9|14701.4|14699.9|92
1655976000000|2022-06-23 09:20:00|14703.4|14701.9|14703.4|14701.9|14703.4|14701.9|14703.4|14701.9|8
1655976010000|2022-06-23 09:20:10|14704.4|14702.9|14706.4|14704.9|14706.4|14704.9|14704.4|14702.9|84
1655976020000|2022-06-23 09:20:20|14705.5|14703.9|14703.4|14701.9|14705.5|14704|14703.4|14701.9|180
1655976030000|2022-06-23 09:20:30|||||||||32
1655976040000|2022-06-23 09:20:40|14703.3|14701.8|14703.4|14701.9|14703.4|14701.9|14701.4|14699.9|679
1655976050000|2022-06-23 09:20:50|14703.3|14700.9|14704.4|14702.9|14706.4|14704.9|14703.3|14700.9|346
1655976060000|2022-06-23 09:21:00|14705.4|14703.9|14706.4|14704.9|14707.4|14705.9|14705.4|14703.9|119
1655976070000|2022-06-23 09:21:10|14705.6|14704.1|14706.4|14704.9|14707.4|14705.9|14704.4|14702.9|400
1655976080000|2022-06-23 09:21:20|14707.4|14703.9|14706.4|14704.9|14707.4|14704.9|14705.4|14703.9|210
1655976090000|2022-06-23 09:21:30|14707.4|14705.9|14711.4|14709.9|14711.4|14709.9|14707.4|14705.9|214
1655976100000|2022-06-23 09:21:40|14712.4|14710.9|14711.4|14709.9|14715.4|14713.9|14711.4|14709.9|224
1655976110000|2022-06-23 09:21:50|14710.4|14708.9|14710.4|14708.9|14710.4|14708.9|14708.4|14706.9|38
1655976120000|2022-06-23 09:22:00|14711.2|14709.7|14710.4|14708.9|14711.5|14709.9|14710.4|14708.9|137
1655976130000|2022-06-23 09:22:10|14711.4|14709.9|14713.6|14712.1|14714.4|14712.1|14711.4|14709.9|106
1655976140000|2022-06-23 09:22:20|14713.4|14711.9|14712.4|14710.9|14715.4|14713.9|14712.4|14710.9|402
1655976150000|2022-06-23 09:22:30|14713.5|14711|14713.4|14711.9|14713.5|14711.9|14713.4|14711|59
1655976160000|2022-06-23 09:22:40|14712.5|14710.9|14712.4|14710.9|14712.5|14711|14712.4|14710.9|37
1655976170000|2022-06-23 09:22:50|||||||||7
1655976180000|2022-06-23 09:23:00|14711.4|14709.9|14710.4|14708.9|14711.5|14709.9|14710.4|14708.9|98
1655976190000|2022-06-23 09:23:10|14710.2|14708.7|14712.4|14710.9|14714.4|14712.9|14709.4|14707.9|531
1655976200000|2022-06-23 09:23:20|14713.4|14711.9|14714.4|14712.9|14714.4|14712.9|14713.4|14711.9|119
1655976210000|2022-06-23 09:23:30|14713.4|14711.9|14714.4|14712.9|14714.5|14712.9|14713.4|14711.8|94
1655976220000|2022-06-23 09:23:40|14715.4|14713.8|14715.4|14713.9|14716.4|14714.9|14714.4|14712.9|276
1655976230000|2022-06-23 09:23:50|14714.4|14712.9|14712.4|14710.9|14715.4|14712.9|14710.4|14708.9|259
1655976240000|2022-06-23 09:24:00|14712.3|14710.8|14713.4|14711.9|14715.4|14712.9|14711.4|14709.8|183
1655976250000|2022-06-23 09:24:10|14714.3|14712.8|14715.4|14713.9|14717.4|14715.9|14714.3|14712.8|129
1655976260000|2022-06-23 09:24:20|14715.6|14714.1|14713.4|14711.9|14716.4|14714.9|14713.4|14711.9|84
1655976270000|2022-06-23 09:24:30|14712.4|14710.9|14711.4|14709.9|14713.5|14711.9|14711.4|14709.9|107
1655976280000|2022-06-23 09:24:40|14711.5|14710|14710.4|14708.9|14712.4|14710.9|14710.4|14708.9|534
1655976290000|2022-06-23 09:24:50|14709.4|14707.9|14709.4|14707.9|14709.4|14707.9|14708.4|14706.9|78
1655976300000|2022-06-23 09:25:00|14710.4|14708.9|14711.4|14709.9|14712.4|14710.9|14710.4|14708.9|362
1655976310000|2022-06-23 09:25:10|14712.4|14710.9|14710.4|14708.9|14712.4|14710.9|14710.4|14708.9|173
1655976320000|2022-06-23 09:25:20|14709.5|14707.9|14711.4|14709.9|14711.4|14709.9|14709.4|14707.9|81
1655976330000|2022-06-23 09:25:30|14712.2|14710.7|14721.4|14719.9|14721.4|14719.9|14712.2|14710.7|147
1655976340000|2022-06-23 09:25:40|14722.4|14720.9|14716.4|14713.9|14722.4|14720.9|14716.4|14713.9|194
1655976350000|2022-06-23 09:25:50|14715.4|14713.8|14714.3|14712.8|14716.4|14713.9|14714.3|14712.8|30
1655976360000|2022-06-23 09:26:00|14715.3|14713.7|14717.3|14715.8|14717.3|14715.8|14714.3|14713.7|184
1655976370000|2022-06-23 09:26:10|14717.2|14714.8|14715.3|14713.8|14717.3|14714.9|14715.3|14713.8|106
1655976380000|2022-06-23 09:26:20|14716.3|14714.8|14717.3|14714.8|14717.3|14715.8|14716.2|14714.7|80
1655976390000|2022-06-23 09:26:30|14716.4|14714.9|14714.3|14712.8|14716.4|14714.9|14714.3|14712.8|175
1655976400000|2022-06-23 09:26:40|14713.4|14711.8|14710.3|14708.8|14713.4|14711.9|14710.3|14708.8|65
1655976410000|2022-06-23 09:26:50|14711.3|14709.7|14711.3|14709.8|14712.3|14710.8|14709.3|14707.8|82
1655976420000|2022-06-23 09:27:00|14712.3|14710.8|14713.3|14710.8|14713.3|14710.8|14711.3|14709.8|63
1655976430000|2022-06-23 09:27:10|14713.4|14710.9|14717.3|14715.8|14717.4|14715.8|14712.3|14710.8|179
1655976440000|2022-06-23 09:27:20|14718.3|14716.8|14724.2|14722.7|14724.3|14722.8|14718.3|14716.8|207
1655976450000|2022-06-23 09:27:30|14724.3|14722.8|14732.3|14730.8|14733.3|14731.8|14724.3|14722.8|487
1655976460000|2022-06-23 09:27:40|14733.3|14731.8|14733.3|14731.8|14734.3|14732.7|14731.3|14729.8|320
1655976470000|2022-06-23 09:27:50|14733.5|14732|14729.3|14727.8|14734.4|14732|14729.3|14727.8|198
1655976480000|2022-06-23 09:28:00|14728.3|14726.8|14728.3|14726.8|14730.3|14728.8|14728.3|14726.8|194
1655976490000|2022-06-23 09:28:10|14729.3|14727.8|14729.3|14727.8|14729.3|14727.8|14728.3|14726.8|175
1655976500000|2022-06-23 09:28:20|14728.3|14726.8|14730.3|14728.8|14730.3|14728.8|14728.3|14726.8|95
1655976510000|2022-06-23 09:28:30|14729.3|14727.8|14730.3|14728.8|14730.3|14728.8|14729.3|14727.8|454
1655976520000|2022-06-23 09:28:40|14731.1|14729.6|14730.3|14728.8|14731.4|14729.8|14729.3|14727.8|54
1655976530000|2022-06-23 09:28:50|14729.3|14727.8|14730.3|14728.8|14731.3|14729.8|14729.3|14727.8|127
1655976540000|2022-06-23 09:29:00|14730.2|14727.7|14730.3|14728.8|14730.3|14728.8|14729.3|14727.7|40
1655976550000|2022-06-23 09:29:10|14729.5|14728|14730.3|14727.8|14730.3|14728.8|14729.3|14727.8|43
1655976560000|2022-06-23 09:29:20|14729.4|14727.9|14731.3|14729.8|14731.3|14729.8|14729.3|14727.4|112
1655976570000|2022-06-23 09:29:30|14731.4|14729.9|14733.3|14731.8|14733.3|14731.8|14731.3|14729.8|44
1655976580000|2022-06-23 09:29:40|14732.3|14730.8|14733.3|14731.8|14733.3|14731.8|14732.3|14730.8|530
1655976590000|2022-06-23 09:29:50|14732.3|14730.8|14733.3|14730.8|14733.3|14730.8|14731.3|14729.8|90
1655976600000|2022-06-23 09:30:00|14732.3|14731.8|14730.3|14728.8|14732.3|14731.8|14730.3|14728.8|87
1655976610000|2022-06-23 09:30:10|14731.3|14729.8|14732.3|14730.8|14732.3|14730.8|14729.3|14727.7|100
1655976620000|2022-06-23 09:30:20|14731.5|14730|14732.3|14729.8|14732.3|14730.8|14731.3|14729.8|159
1655976630000|2022-06-23 09:30:30|14733.2|14730.8|14734.3|14731.8|14734.3|14732.8|14732.3|14730.8|113
1655976640000|2022-06-23 09:30:40|14734.2|14732.7|14737.3|14735.8|14738.3|14736.8|14734.2|14732.7|612
1655976650000|2022-06-23 09:30:50|14736.3|14734.8|14736.3|14733.8|14737.3|14735.8|14735.3|14733.8|75
1655976660000|2022-06-23 09:31:00|14737.3|14734.8|14737.3|14735.8|14737.3|14735.8|14736.3|14734.8|142
1655976670000|2022-06-23 09:31:10|14738.3|14736.8|14742.2|14740.7|14742.2|14740.7|14738.3|14736.8|216
1655976680000|2022-06-23 09:31:20|14741.4|14739.7|14741.3|14739.8|14741.4|14740.7|14739.3|14737.8|405
1655976690000|2022-06-23 09:31:30|14741.4|14739.9|14741.3|14739.8|14742.2|14740.7|14739.3|14737.8|220
1655976700000|2022-06-23 09:31:40|14742.2|14739.7|14740.3|14738.8|14742.2|14740.7|14740.3|14738.8|179
1655976710000|2022-06-23 09:31:50|14741.3|14739.8|14742.2|14740.7|14742.2|14740.7|14740.3|14738.8|128
1655976720000|2022-06-23 09:32:00|14743.1|14741.6|14744.1|14742.6|14745|14743.5|14742.2|14740.6|746
1655976730000|2022-06-23 09:32:10|14743.1|14741.6|14744.1|14742.6|14744.1|14742.6|14742.2|14740.7|69
1655976740000|2022-06-23 09:32:20|14743.1|14741.6|14743.1|14741.6|14744.1|14742.6|14742.2|14740.7|118
1655976750000|2022-06-23 09:32:30|14742.2|14739.7|14741.3|14739.8|14742.2|14740.7|14741.3|14739.7|161
1655976760000|2022-06-23 09:32:40|14740.3|14738.8|14741.2|14738.7|14742.2|14740.7|14740.3|14738.7|166
1655976770000|2022-06-23 09:32:50|14741.3|14738.8|14743.1|14740.6|14745|14743.5|14740.3|14738.8|239
1655976780000|2022-06-23 09:33:00|14742.2|14741.6|14743.1|14741.6|14743.1|14741.6|14742.2|14740.6|33
1655976790000|2022-06-23 09:33:10|14744.1|14742.6|14743.1|14741.6|14744.1|14742.6|14743.1|14741.6|56
1655976800000|2022-06-23 09:33:20|14744.1|14742.6|14742.2|14740.7|14744.1|14742.6|14742.2|14740.7|65
1655976810000|2022-06-23 09:33:30|14741.3|14739.8|14743.1|14741.6|14743.1|14741.6|14740.3|14738.8|234
1655976820000|2022-06-23 09:33:40|14743.2|14741.7|14744.1|14742.6|14745.1|14743.5|14743.2|14741.6|54
1655976830000|2022-06-23 09:33:50|14743.1|14741.6|14745|14743.5|14745|14743.5|14743.1|14741.6|120
1655976840000|2022-06-23 09:34:00|14745.9|14743.4|14745.9|14744.4|14746.8|14745.3|14745|14743.4|115
1655976850000|2022-06-23 09:34:10|14745|14743.5|14743.1|14740.6|14745|14743.5|14741.3|14739.7|129
1655976860000|2022-06-23 09:34:20|14742.2|14740.7|14743.1|14741.6|14743.1|14741.6|14742.2|14740.6|17
1655976870000|2022-06-23 09:34:30|14744.1|14742.6|14744.1|14742.6|14745.9|14744.4|14744.1|14742.6|167
1655976880000|2022-06-23 09:34:40|14745|14743.5|14741.3|14739.8|14745.1|14743.5|14739.6|14738.1|723
1655976890000|2022-06-23 09:34:50|14742.2|14739.7|14742.2|14740.7|14742.2|14740.7|14741.3|14739.7|112
1655976900000|2022-06-23 09:35:00|14742.3|14740.8|14742.2|14740.7|14743.1|14741.6|14742.2|14739.7|180
1655976910000|2022-06-23 09:35:10|14741.3|14739.8|14744.1|14742.6|14745|14743.5|14741.3|14739.8|145
1655976920000|2022-06-23 09:35:20|14745|14742.5|14745|14743.5|14746.8|14744.4|14745|14742.5|99
1655976930000|2022-06-23 09:35:30|14745.9|14743.4|14745.9|14744.4|14745.9|14744.4|14745|14743.4|12
1655976940000|2022-06-23 09:35:40|14745|14743.4|14741.3|14739.8|14745|14743.5|14741.3|14739.8|104
1655976950000|2022-06-23 09:35:50|14742.2|14738.8|14740.3|14738.8|14742.2|14740.7|14739.3|14737.8|255
1655976960000|2022-06-23 09:36:00|14741.3|14739.8|14740.3|14738.8|14741.3|14739.8|14740.3|14738.8|89
1655976970000|2022-06-23 09:36:10|14739.3|14737.8|14737.3|14735.8|14739.3|14737.8|14737.1|14734.8|370
1655976980000|2022-06-23 09:36:20|14738.3|14733.8|14734.3|14732.8|14738.3|14735.6|14734.3|14732.8|413
1655976990000|2022-06-23 09:36:30|14735.3|14733.8|14738.3|14736.8|14739.3|14737.8|14735.3|14733.8|295
1655977000000|2022-06-23 09:36:40|14739.1|14737.6|14738.3|14736.8|14739.3|14737.8|14738.2|14735.8|47
1655977010000|2022-06-23 09:36:50|14738.2|14735.8|14737.3|14735.8|14738.3|14735.9|14737.3|14735.7|109
1655977020000|2022-06-23 09:37:00|14736.3|14734.8|14737.3|14735.8|14738.3|14736.7|14736.3|14734.8|108
1655977030000|2022-06-23 09:37:10|14738.3|14736.8|14736.3|14734.8|14738.3|14736.8|14736.3|14734.8|71
1655977040000|2022-06-23 09:37:20|14735.3|14733.8|14738.3|14736.8|14738.3|14736.8|14735.3|14733.8|290
1655977050000|2022-06-23 09:37:30|14738.4|14735.9|14741.3|14739.8|14741.3|14739.8|14736.6|14735.1|282
1655977060000|2022-06-23 09:37:40|14740.3|14738.8|14741.3|14738.8|14741.4|14739.8|14740.1|14737.8|203
1655977070000|2022-06-23 09:37:50|14741.2|14739.7|14741.3|14739.8|14741.3|14739.8|14741.2|14739.7|22
1655977080000|2022-06-23 09:38:00|14743.1|14741.6|14745|14742.5|14745.9|14744.4|14742.2|14740.7|725
1655977090000|2022-06-23 09:38:10|14745.9|14743.5|14747.7|14745.2|14747.7|14746.2|14745.9|14743.5|226
1655977100000|2022-06-23 09:38:20|14746.8|14746.2|14747.7|14746.2|14747.7|14746.2|14746.8|14745.2|206
1655977110000|2022-06-23 09:38:30|14746.8|14745.3|14745.9|14744.4|14747.2|14745.3|14745.9|14744.3|99
1655977120000|2022-06-23 09:38:40|14745|14743.4|14743.1|14741.6|14745.9|14744.4|14743.1|14741.6|142
1655977130000|2022-06-23 09:38:50|14744|14741.5|14742.2|14740.7|14744|14741.6|14742.2|14740.7|158
1655977140000|2022-06-23 09:39:00|14743|14741.5|14741.3|14739.8|14743.1|14741.6|14741.3|14739.8|408
1655977150000|2022-06-23 09:39:10|14742.2|14740.7|14740.3|14738.8|14742.2|14740.7|14740.3|14738.8|149
1655977160000|2022-06-23 09:39:20|14741.3|14737.8|14740.3|14738.8|14741.3|14738.8|14740.3|14737.8|130
1655977170000|2022-06-23 09:39:30|14741.3|14739.8|14742.2|14740.7|14742.2|14740.7|14741.3|14739.7|37
1655977180000|2022-06-23 09:39:40|14743.1|14741.6|14743.1|14741.6|14744|14742.5|14743.1|14741.5|102
1655977190000|2022-06-23 09:39:50|14742.2|14740.7|14745.9|14744.4|14745.9|14744.4|14742.2|14740.7|102
1655977200000|2022-06-23 09:40:00|14745|14743.5|14744|14741.5|14746.8|14744.4|14744|14741.5|468
1655977210000|2022-06-23 09:40:10|14743.1|14741.6|14740.3|14738.8|14743.1|14741.6|14740.3|14738.8|216
1655977220000|2022-06-23 09:40:20|14741.1|14739.6|14741.3|14739.8|14741.3|14739.8|14741.1|14739.6|239
1655977230000|2022-06-23 09:40:30|14740.5|14739|14739.3|14737.8|14741.3|14739.8|14739.3|14737.8|295
1655977240000|2022-06-23 09:40:40|14740.3|14737.7|14739.3|14737.8|14740.3|14737.8|14739.2|14737.7|145
1655977250000|2022-06-23 09:40:50|14740.3|14738.8|14741.3|14738.8|14741.3|14738.9|14738.3|14736.8|259
1655977260000|2022-06-23 09:41:00|14741.4|14738.9|14740.3|14738.8|14741.4|14739.8|14739.3|14737.8|125
1655977270000|2022-06-23 09:41:10|14741.3|14739.8|14737.3|14735.8|14741.3|14739.8|14737.3|14735.8|339
1655977280000|2022-06-23 09:41:20|14738.3|14736.7|14739.3|14737.8|14739.3|14737.8|14738.2|14735.8|140
1655977290000|2022-06-23 09:41:30|14738.3|14736.8|14737.3|14735.8|14738.3|14736.8|14737.3|14735.8|343
1655977300000|2022-06-23 09:41:40|14737.4|14734.9|14733.3|14731.8|14737.4|14734.9|14733.3|14731.8|337
1655977310000|2022-06-23 09:41:50|14734.3|14732.8|14732.3|14730.8|14734.3|14732.8|14732.3|14730.8|100
1655977320000|2022-06-23 09:42:00|14733.3|14731.8|14733.3|14730.8|14734.3|14732.8|14732.3|14730.8|69
1655977330000|2022-06-23 09:42:10|14733.2|14731.7|14732.3|14730.8|14733.3|14731.8|14732.3|14730.8|33
1655977340000|2022-06-23 09:42:20|14731.3|14728.8|14730.3|14728.8|14731.3|14728.8|14729.3|14727.8|289
1655977350000|2022-06-23 09:42:30|14729.3|14727.8|14730.3|14728.8|14730.3|14728.8|14729.3|14727.8|254
1655977360000|2022-06-23 09:42:40|14729.3|14727.8|14731.3|14729.8|14731.3|14729.8|14729.3|14727.8|98
1655977370000|2022-06-23 09:42:50|14730.3|14728.8|14730.3|14728.8|14730.3|14728.8|14730.3|14728.8|72
1655977380000|2022-06-23 09:43:00|14731.3|14729.8|14731.3|14729.8|14731.3|14729.8|14731.3|14729.8|147
1655977390000|2022-06-23 09:43:10|14732.3|14730.8|14732.3|14730.8|14732.3|14730.8|14732.3|14730.8|40
1655977400000|2022-06-23 09:43:20|14731.3|14729.8|14732.3|14730.8|14732.3|14730.8|14731.3|14729.7|23
1655977410000|2022-06-23 09:43:30|14731.3|14729.8|14733.3|14731.8|14733.3|14731.8|14731.3|14729.8|109
1655977420000|2022-06-23 09:43:40|14734.3|14732.8|14736.3|14733.8|14736.3|14734.8|14734.3|14732.8|611
1655977430000|2022-06-23 09:43:50|14735.3|14734.8|14742.2|14739.7|14742.2|14739.8|14735.3|14733.8|184
1655977440000|2022-06-23 09:44:00|14742.1|14740.6|14743.1|14741.6|14743.1|14741.6|14740.3|14738.8|73
1655977450000|2022-06-23 09:44:10|14742.2|14739.7|14742.2|14740.7|14742.2|14740.7|14740.3|14738.7|129
1655977460000|2022-06-23 09:44:20|14741.4|14739.9|14742.2|14739.7|14742.2|14740.7|14741.3|14739.7|183
1655977470000|2022-06-23 09:44:30|14741.3|14739.8|14743.1|14741.6|14743.1|14741.6|14741.3|14739.8|91
1655977480000|2022-06-23 09:44:40|14744|14741.5|14743.1|14741.6|14744|14741.6|14743.1|14741.5|62
1655977490000|2022-06-23 09:44:50|14742.2|14740.7|14740.3|14738.8|14742.2|14740.7|14740.3|14738.8|89
1655977500000|2022-06-23 09:45:00|14741.3|14739.8|14738.3|14735.8|14741.3|14739.8|14738.3|14735.8|105
1655977510000|2022-06-23 09:45:10|14737.3|14736.8|14741.3|14739.8|14741.3|14739.8|14737.3|14736.8|64
1655977520000|2022-06-23 09:45:20|14742.2|14740.7|14741.3|14739.8|14742.2|14740.7|14741.3|14739.7|45
1655977530000|2022-06-23 09:45:30|14742.1|14740.6|14741.3|14739.8|14742.2|14740.7|14741.3|14739.7|78
1655977540000|2022-06-23 09:45:40|14740.4|14738.8|14738.3|14736.8|14740.4|14738.9|14738.3|14736.8|408
1655977550000|2022-06-23 09:45:50|14737.3|14735.8|14737.3|14735.8|14737.5|14736|14737.2|14734.8|147
1655977560000|2022-06-23 09:46:00|14738.2|14735.7|14735.3|14733.8|14738.3|14736.8|14735.3|14733.8|376
1655977570000|2022-06-23 09:46:10|14736.3|14734.8|14736.3|14734.8|14736.3|14734.8|14736.2|14733.8|60
1655977580000|2022-06-23 09:46:20|14735.3|14733.8|14735.3|14733.8|14735.3|14733.8|14735.3|14733.8|56
1655977590000|2022-06-23 09:46:30|14736.3|14734.8|14738.3|14736.8|14739.3|14736.8|14736.3|14734.8|207
1655977600000|2022-06-23 09:46:40|14739.3|14737.8|14743.1|14741.6|14744.9|14743.4|14739.3|14737.7|88
1655977610000|2022-06-23 09:46:50|14742.2|14740.7|14740.3|14738.8|14743.1|14740.7|14740.2|14737.8|159
1655977620000|2022-06-23 09:47:00|14740.2|14737.7|14738.4|14736.9|14740.3|14738.8|14738.4|14736.9|73
1655977630000|2022-06-23 09:47:10|14738.3|14736.8|14737.3|14735.8|14739.3|14737.8|14737.3|14735.8|81
1655977640000|2022-06-23 09:47:20|14736.3|14734.8|14735.3|14733.8|14737.3|14734.9|14735.3|14733.8|47
1655977650000|2022-06-23 09:47:30|14736.3|14734.6|14737.4|14734.9|14738.3|14736.8|14735.3|14734.6|103
1655977660000|2022-06-23 09:47:40|14737.3|14734.8|14737.3|14735.8|14738.3|14736.8|14737.3|14734.8|104
1655977670000|2022-06-23 09:47:50|14736.3|14734.8|14733.3|14731.8|14736.4|14734.8|14733.3|14731.8|354
1655977680000|2022-06-23 09:48:00|14732.3|14730.8|14734.3|14732.8|14734.4|14732.8|14732.3|14730.8|186
1655977690000|2022-06-23 09:48:10|14735.3|14732.7|14735.3|14733.8|14735.3|14733.8|14734.3|14732.7|101
1655977700000|2022-06-23 09:48:20|14735.4|14732.8|14736.3|14734.8|14738.3|14736.8|14735.4|14732.8|143
1655977710000|2022-06-23 09:48:30|14737.3|14734.9|14737.3|14735.8|14738.3|14736.8|14736.4|14734.9|118
1655977720000|2022-06-23 09:48:40|14736.3|14734.8|14736.3|14734.8|14736.3|14734.8|14734.3|14732.7|157
1655977730000|2022-06-23 09:48:50|14736.4|14734.9|14738.3|14736.8|14741.3|14739.7|14736.4|14734.9|969
1655977740000|2022-06-23 09:49:00|14737.4|14735.8|14737.3|14735.8|14737.4|14736.8|14737.3|14735.8|37
1655977750000|2022-06-23 09:49:10|14736.3|14734.8|14736.3|14733.8|14736.3|14734.8|14735.3|14733.8|214
1655977760000|2022-06-23 09:49:20|14736.2|14734.7|14737.3|14735.8|14737.4|14735.8|14735.4|14733.8|640
1655977770000|2022-06-23 09:49:30|14738.3|14736.6|14737.3|14735.8|14738.4|14736.8|14737.3|14735.8|63
1655977780000|2022-06-23 09:49:40|14738.3|14736.8|14733.3|14731.8|14738.4|14736.8|14733.3|14731.8|262
1655977790000|2022-06-23 09:49:50|14734.3|14732.8|14732.3|14730.8|14735.3|14733.8|14731.3|14729.8|244
1655977800000|2022-06-23 09:50:00|14731.3|14729.8|14731.3|14728.8|14731.3|14729.8|14731.2|14728.8|3389
1655977810000|2022-06-23 09:50:10|14730.4|14728.9|14730.3|14727.8|14731.3|14728.9|14728.3|14726.8|254
1655977820000|2022-06-23 09:50:20|14730.2|14728.8|14730.3|14728.8|14730.3|14728.8|14729.3|14727.3|103
1655977830000|2022-06-23 09:50:30|14731.3|14729.8|14731.3|14729.8|14732.4|14730.8|14731.3|14729.8|69
1655977840000|2022-06-23 09:50:40|14732.3|14730.8|14734.3|14732.8|14734.4|14732.9|14732.3|14730.8|105
1655977850000|2022-06-23 09:50:50|14733.3|14731.8|14733.3|14731.8|14737.3|14734.8|14733.3|14731.8|188
1655977860000|2022-06-23 09:51:00|14734.3|14732.8|14733.3|14731.8|14734.3|14732.8|14733.3|14731.8|60
1655977870000|2022-06-23 09:51:10|14734.3|14732.8|14733.4|14731.9|14734.3|14732.8|14732.3|14730.8|238
1655977880000|2022-06-23 09:51:20|14733.3|14731.8|14732.3|14730.8|14733.3|14731.8|14732.3|14730.7|83
1655977890000|2022-06-23 09:51:30|14733.3|14731.8|14734.3|14731.8|14734.4|14732.8|14732.3|14730.8|203
1655977900000|2022-06-23 09:51:40|14734.2|14732.7|14734.3|14732.8|14736.3|14733.8|14734.2|14732.7|34
1655977910000|2022-06-23 09:51:50|14735.3|14733.8|14737.3|14735.8|14737.3|14735.8|14734.3|14732.8|58
1655977920000|2022-06-23 09:52:00|14736.3|14734.8|14735.3|14733.8|14737.3|14734.8|14735.3|14733.8|163
1655977930000|2022-06-23 09:52:10|14734.3|14732.8|14733.3|14730.8|14735.3|14732.9|14733.3|14730.8|169
1655977940000|2022-06-23 09:52:20|14733.2|14731.7|14732.3|14729.8|14733.3|14731.8|14731.3|14729.8|433
1655977950000|2022-06-23 09:52:30|14732.2|14730.7|14731.3|14729.8|14732.3|14730.8|14730.3|14728.8|162
1655977960000|2022-06-23 09:52:40|14730.3|14728.8|14730.3|14728.8|14730.3|14728.8|14730.3|14728.8|18
1655977970000|2022-06-23 09:52:50|14731.3|14729.8|14734.3|14732.8|14734.3|14732.8|14731.3|14729.8|298
1655977980000|2022-06-23 09:53:00|14733.4|14731.8|14735.2|14733.7|14736.2|14734.7|14733.4|14731.8|247
1655977990000|2022-06-23 09:53:10|14736.2|14734.7|14738.2|14736.7|14738.3|14736.7|14735.2|14733.7|131
1655978000000|2022-06-23 09:53:20|14737.4|14735.9|14738.2|14736.7|14738.3|14736.7|14737.3|14735.7|111
1655978010000|2022-06-23 09:53:30|14739.2|14737.7|14743.2|14741.7|14743.3|14741.7|14739.2|14737.7|44
1655978020000|2022-06-23 09:53:40|14743.1|14741.6|14743.2|14740.7|14743.6|14741.7|14742.3|14740.7|126
1655978030000|2022-06-23 09:53:50|14743.1|14741.6|14742.2|14739.7|14743.2|14741.7|14742.1|14739.6|284
1655978040000|2022-06-23 09:54:00|14742.1|14740.6|14740.2|14738.7|14742.3|14740.7|14740.2|14738.7|220
1655978050000|2022-06-23 09:54:10|14739.2|14737.7|14737.2|14735.7|14739.3|14737.7|14737.2|14735.7|94
1655978060000|2022-06-23 09:54:20|14736.2|14734.7|14737.2|14735.7|14737.2|14735.7|14736.2|14734.7|69
1655978070000|2022-06-23 09:54:30|14738.2|14736.7|14739.2|14737.7|14739.2|14737.7|14738.2|14736.7|93
1655978080000|2022-06-23 09:54:40|||||||||352
1655978090000|2022-06-23 09:54:50|14738.2|14736.7|14740.2|14738.7|14741.2|14739.7|14738.2|14736.7|223
1655978100000|2022-06-23 09:55:00|14739.2|14737.7|14737.2|14735.7|14739.2|14737.7|14737.2|14735.7|34
1655978110000|2022-06-23 09:55:10|14738.2|14736.7|14735.2|14732.7|14738.2|14736.7|14735.2|14732.7|72
1655978120000|2022-06-23 09:55:20|14735.1|14733.6|14735.2|14733.7|14736.3|14734.7|14735.1|14733.6|104
1655978130000|2022-06-23 09:55:30|14737.2|14735.7|14739.2|14737.7|14740.2|14738.7|14737.2|14735.7|182
1655978140000|2022-06-23 09:55:40|14740.1|14738.6|14741.2|14739.7|14743.2|14741.7|14740.1|14738.6|86
1655978150000|2022-06-23 09:55:50|14740.2|14738.7|14741.2|14738.7|14741.2|14738.7|14740.2|14738.7|70
1655978160000|2022-06-23 09:56:00|14740.2|14739.7|14740.2|14738.7|14741.2|14739.7|14739.2|14737.7|94
1655978170000|2022-06-23 09:56:10|14739.2|14737.7|14739.2|14737.7|14740.2|14738.7|14738.2|14736.7|69
1655978180000|2022-06-23 09:56:20|14740.2|14738.7|14737.2|14735.7|14740.3|14738.7|14737.2|14735.7|65
1655978190000|2022-06-23 09:56:30|14738.3|14735.8|14738.2|14736.7|14738.3|14736.7|14737.2|14735.7|41
1655978200000|2022-06-23 09:56:40|14737.3|14735.7|14734.2|14732.7|14737.3|14735.8|14734.2|14732.7|169
1655978210000|2022-06-23 09:56:50|14733.2|14731.7|14732.2|14730.7|14733.2|14731.7|14732.2|14730.6|105
1655978220000|2022-06-23 09:57:00|14733.2|14731.7|14730.2|14728.7|14734.2|14732.7|14730.2|14728.7|90
1655978230000|2022-06-23 09:57:10|14729.3|14727.7|14728.2|14726.7|14730|14728.5|14728.2|14726.7|165
1655978240000|2022-06-23 09:57:20|14727.2|14725.7|14726.2|14724.7|14727.2|14725.7|14726.2|14724.7|17
1655978250000|2022-06-23 09:57:30|14725.2|14723.7|14726.2|14724.7|14727.2|14725.7|14725.2|14723.7|262
1655978260000|2022-06-23 09:57:40|14725.2|14723.7|14724.2|14722.7|14725.2|14723.7|14724.2|14722.7|346
1655978270000|2022-06-23 09:57:50|14725.2|14723.7|14722.2|14720.7|14725.3|14723.7|14721.2|14719.7|227
1655978280000|2022-06-23 09:58:00|14721.2|14719.7|14721.2|14719.7|14722.2|14720.7|14721.2|14719.7|201
1655978290000|2022-06-23 09:58:10|14721.3|14719.8|14720.2|14718.7|14722.2|14720.7|14720.2|14718.7|212
1655978300000|2022-06-23 09:58:20|14720.1|14717.7|14721.2|14719.7|14721.2|14719.7|14719.1|14716.7|147
1655978310000|2022-06-23 09:58:30|14722.2|14720.7|14720.2|14718.7|14722.2|14720.7|14720.1|14717.7|1384
1655978320000|2022-06-23 09:58:40|14719.2|14717.7|14719.2|14717.7|14720.2|14718.7|14719.2|14717.7|58
1655978330000|2022-06-23 09:58:50|14720.2|14718.7|14719.2|14717.7|14720.2|14718.7|14718.2|14716.7|136
1655978340000|2022-06-23 09:59:00|14718.3|14716.8|14716.9|14715.4|14719.2|14717.7|14716.9|14715.4|207
1655978350000|2022-06-23 09:59:10|14715.9|14714.4|14715|14713.5|14715.9|14714.4|14714.9|14713.3|239
1655978360000|2022-06-23 09:59:20|14714.8|14713.3|14712.8|14711.3|14715.8|14714.3|14712.8|14711.3|53
1655978370000|2022-06-23 09:59:30|14712.9|14710.4|14712.8|14710.3|14712.9|14711.3|14711.8|14710.3|216
1655978380000|2022-06-23 09:59:40|14711.8|14711.3|14711.8|14710.3|14712.8|14711.3|14710.8|14709.3|58
1655978390000|2022-06-23 09:59:50|14710.8|14709.3|14711.8|14709.3|14711.8|14709.3|14710.8|14709.3|380
1655978400000|2022-06-23 10:00:00|14712.8|14710.3|14711.8|14710.3|14713.8|14712.3|14711.8|14710.3|106
1655978410000|2022-06-23 10:00:10|14712.8|14711.3|14713.8|14712.3|14714.8|14713|14710.8|14709.3|565
1655978420000|2022-06-23 10:00:20|14712.8|14711.3|14712.8|14711.3|14713.8|14712.3|14712.8|14711.3|141
1655978430000|2022-06-23 10:00:30|14713.8|14712.3|14712.8|14711.3|14713.8|14712.3|14712.8|14711.3|188
1655978440000|2022-06-23 10:00:40|14712.9|14711.4|14714.8|14713.3|14714.8|14713.3|14712.8|14711.3|204
1655978450000|2022-06-23 10:00:50|14713.8|14712.3|14714.8|14713.3|14714.8|14713.3|14713.8|14712.3|154
1655978460000|2022-06-23 10:01:00|14715.8|14714.3|14712.8|14711.3|14716.8|14715.3|14712.8|14711.3|142
1655978470000|2022-06-23 10:01:10|14711.8|14710.3|14711.8|14710.3|14712.9|14711.3|14711.8|14710.3|40
1655978480000|2022-06-23 10:01:20|14712.8|14711.3|14713.8|14712.3|14713.8|14712.3|14711.8|14710.3|78
1655978490000|2022-06-23 10:01:30|14712.9|14711.3|14712.8|14711.3|14712.9|14712.3|14712.8|14711.3|35
1655978500000|2022-06-23 10:01:40|14712.7|14711.2|14712.8|14711.3|14712.8|14711.3|14711.8|14710.3|114
1655978510000|2022-06-23 10:01:50|14711.8|14710.3|14713.8|14712.3|14713.8|14712.3|14711.8|14710.3|88
1655978520000|2022-06-23 10:02:00|14714.8|14713.3|14713.8|14711.3|14714.8|14713.3|14712.8|14711.3|96
1655978530000|2022-06-23 10:02:10|14712.9|14711.4|14710.8|14709.3|14712.9|14711.4|14709.8|14708.3|210
1655978540000|2022-06-23 10:02:20|14710.9|14708.4|14709.8|14708.3|14710.9|14708.4|14707.8|14706.3|276
1655978550000|2022-06-23 10:02:30|14708.8|14707.3|14710.8|14709.3|14710.8|14709.3|14708.8|14707.3|110
1655978560000|2022-06-23 10:02:40|14711.8|14710.3|14712.8|14711.3|14712.9|14711.4|14710.9|14709.4|197
1655978570000|2022-06-23 10:02:50|14713.8|14712.3|14714.8|14713.3|14715.8|14714.3|14713.8|14712.3|93
1655978580000|2022-06-23 10:03:00|14713.8|14712.3|14709.7|14708.2|14713.8|14712.3|14709.7|14708.2|213
1655978590000|2022-06-23 10:03:10|14710.7|14709.2|14710.7|14709.2|14711.7|14710.2|14710.7|14709.2|128
1655978600000|2022-06-23 10:03:20|||||||||193
1655978610000|2022-06-23 10:03:30|14709.7|14708.2|14709.7|14708.2|14710.7|14709.2|14708.7|14707.2|156
1655978620000|2022-06-23 10:03:40|14709.6|14708.1|14707.7|14706.2|14709.7|14708.2|14707.7|14706.2|40
1655978630000|2022-06-23 10:03:50|14708.7|14707.2|14707.7|14706.2|14708.7|14707.2|14707.7|14706.1|89
1655978640000|2022-06-23 10:04:00|14708.7||14707.7||14708.7||14707.7||134
1655978650000|2022-06-23 10:04:10|14708.5|14707|14707.7|14706.2|14708.5|14707|14707.7|14706.2|121
1655978660000|2022-06-23 10:04:20|14708.7|14707.2|14708.7|14706.2|14708.7|14707.2|14707.7|14706.1|220
1655978670000|2022-06-23 10:04:30|14709.7|14707.2|14708.7|14707.2|14709.7|14708.2|14708.7|14707.1|247
1655978680000|2022-06-23 10:04:40|14709.5|14708|14708.7|14707.2|14710.7|14709.2|14708.7|14707.2|148
1655978690000|2022-06-23 10:04:50|14709.7|14708.2|14709.7|14707.2|14709.7|14708.2|14708.7|14707.2|115
1655978700000|2022-06-23 10:05:00|14710.7|14708.2|14712.7|14711.2|14712.7|14711.2|14710.7|14708.2|54
1655978710000|2022-06-23 10:05:10|14711.7|14710.2|14709.7|14708.2|14711.7|14710.2|14708.7|14707.2|230
1655978720000|2022-06-23 10:05:20|||||||||12
1655978730000|2022-06-23 10:05:30|14710.7|14709.2|14710.7|14709.2|14712.7|14711.2|14710.7|14709.2|266
1655978740000|2022-06-23 10:05:40|14709.8|14708.3|14709.7|14708.2|14709.8|14708.3|14709.7|14708.2|24
1655978750000|2022-06-23 10:05:50|14709.5|14707.2|14709.7|14708.2|14709.7|14708.2|14709.5|14707.2|80
1655978760000|2022-06-23 10:06:00|14709.6|14708.1|14709.7|14708.2|14709.7|14708.2|14708.7|14707.2|55
1655978770000|2022-06-23 10:06:10|14708.7|14707.2|14709.7|14708.2|14710.7|14709.2|14708.7|14707.2|334
1655978780000|2022-06-23 10:06:20|14708.7|14707.2|14710.7|14709.2|14710.7|14709.2|14708.7|14707.2|129
1655978790000|2022-06-23 10:06:30|14709.7|14708.2|14708.7|14707.2|14709.7|14708.2|14708.7|14707.2|102
1655978800000|2022-06-23 10:06:40|14709.6|14707.1|14709.7|14708.2|14709.7|14708.2|14708.7|14707.1|406
1655978810000|2022-06-23 10:06:50|14710.5|14709|14710.7|14709.2|14710.7|14709.2|14710.5|14709|43
1655978820000|2022-06-23 10:07:00|14711.7|14710.2|14711.7|14710.2|14712.7|14711.2|14711.7|14710.1|91
1655978830000|2022-06-23 10:07:10|14712.7|14711.2|14712.7|14711.2|14712.7|14711.2|14710.7|14709.2|261
1655978840000|2022-06-23 10:07:20|14713.7|14712.2|14713.7|14712.2|14715.7|14714.2|14713.7|14712.2|31
1655978850000|2022-06-23 10:07:30|14714.7|14713.2|14715.7|14714.2|14715.7|14714.2|14714.6|14713.1|82
1655978860000|2022-06-23 10:07:40|14715.6|14713.2|14717.7|14716.2|14718.7|14717.2|14715.6|14713.2|91
1655978870000|2022-06-23 10:07:50|14716.7|14715.2|14713.7|14712.2|14716.7|14715.2|14713.7|14712.2|109
1655978880000|2022-06-23 10:08:00|14713.8|14712.3|14712.7|14711.2|14713.8|14712.3|14712.7|14711.2|62
1655978890000|2022-06-23 10:08:10|14711.8|14710.3|14711.7|14710.2|14712.7|14711.2|14711.7|14710.2|44
1655978900000|2022-06-23 10:08:20|14713.7|14712.2|14714.7|14713.2|14714.7|14713.2|14713.7|14712.2|52
1655978910000|2022-06-23 10:08:30|14713.7|14712.2|14714.7|14713.2|14714.7|14713.2|14713.7|14712.2|77
1655978920000|2022-06-23 10:08:40|14713.7|14712.2|14712.7|14711.2|14713.7|14712.2|14710.7|14709.2|126
1655978930000|2022-06-23 10:08:50|14711.8|14710.3|14711.7|14710.2|14712.7|14711.2|14711.7|14710.1|85
1655978940000|2022-06-23 10:09:00|14712.7|14711.2|14712.7|14710.2|14712.7|14711.2|14711.7|14709.2|32
1655978950000|2022-06-23 10:09:10|14713.2|14711.2|14713.7|14712.2|14713.7|14712.2|14712.6|14710.2|32
1655978960000|2022-06-23 10:09:20|14712.7|14711.2|14712.7|14710.2|14712.7|14711.2|14711.7|14710.2|166
1655978970000|2022-06-23 10:09:30|14711.7|14709.2|14711.7|14710.2|14711.7|14710.2|14709.7|14708.2|168
1655978980000|2022-06-23 10:09:40|14712.7|14711.1|14712.7|14711.2|14713.7|14712.2|14712.6|14711.1|47
1655978990000|2022-06-23 10:09:50|14713.7|14712.2|14716.7|14714.2|14716.7|14714.2|14713.7|14712.2|59
1655979000000|2022-06-23 10:10:00|14715.7|14715.2|14716.6|14715.1|14717.6|14716.1|14715.7|14714.2|18
1655979010000|2022-06-23 10:10:10|14717.6|14716.1|14716.6|14715.1|14717.6|14716.1|14715.6|14714.1|110
1655979020000|2022-06-23 10:10:20|14717.6|14716.1|14716.6|14715.1|14717.6|14716.1|14716.6|14715.1|51
1655979030000|2022-06-23 10:10:30|14715.6|14714.1|14715.6|14714.1|14715.6|14714.1|14714.6|14713.1|158
1655979040000|2022-06-23 10:10:40|14714.6|14713.1|14714.6|14713.1|14714.6|14713.1|14713.8|14712.3|95
1655979050000|2022-06-23 10:10:50|14713.6|14712.1|14714.6|14713.1|14715.6|14714.1|14713.6|14712.1|77
1655979060000|2022-06-23 10:11:00|14713.6|14712.1|14714.6|14713.1|14714.6|14713.1|14713.6|14712.1|42
1655979070000|2022-06-23 10:11:10|14713.6|14712.1|14715.6|14713.1|14715.6|14713.1|14713.6|14712.1|75
1655979080000|2022-06-23 10:11:20||14714.1||14714.1||14714.1||14714.1|30
1655979090000|2022-06-23 10:11:30|14716.6|14713.1|14713.6|14712.1|14716.6|14713.1|14713.6|14712.1|52
1655979100000|2022-06-23 10:11:40|14712.6|14711.1|14713.6|14712.1|14713.6|14712.1|14712.6|14711.1|33
1655979110000|2022-06-23 10:11:50|||||||||4
1655979120000|2022-06-23 10:12:00|14712.6|14711.1|14713.6|14712.1|14713.6|14712.1|14712.6|14711.1|122
1655979130000|2022-06-23 10:12:10|14714.6|14713.1|14714.6|14713.1|14715.6|14714.1|14714.6|14713.1|119
1655979140000|2022-06-23 10:12:20|14715.6|14714.1|14715.6|14714.1|14715.6|14714.1|14715.6|14713.1|11
1655979150000|2022-06-23 10:12:30|14714.6|14713.1|14717.6|14715.1|14717.6|14716.1|14714.6|14713.1|68
1655979160000|2022-06-23 10:12:40|14716.7|14715.2|14719.6|14718.1|14719.6|14718.1|14716.6|14715.1|157
1655979170000|2022-06-23 10:12:50|14718.7|14717.1|14716.6|14715.1|14718.7|14717.2|14716.6|14715.1|109
1655979180000|2022-06-23 10:13:00|14717.5|14716|14716.6|14715.1|14717.6|14716.1|14716.6|14715.1|32
1655979190000|2022-06-23 10:13:10|||||||||47
1655979200000|2022-06-23 10:13:20|14715.6|14714.1|14715.6|14714.1|14715.6|14714.1|14715.6|14714.1|84
1655979210000|2022-06-23 10:13:30|14714.6|14713.1|14714.6|14713.1|14714.6|14713.1|14713.6|14712.1|84
1655979220000|2022-06-23 10:13:40|14713.7|14712.1|14712.6|14711.1|14714.6|14713.1|14712.6|14711.1|64
1655979230000|2022-06-23 10:13:50|14713.6|14712.1|14713.6|14712.1|14713.6|14712.1|14713.6|14712.1|5
1655979240000|2022-06-23 10:14:00|14714.6|14713.1|14713.6|14712.1|14715|14713.1|14713.6|14712.1|39
1655979250000|2022-06-23 10:14:10|14714.6|14713.1|14714.6|14713.1|14714.7|14713.1|14713.6|14712.1|42
1655979260000|2022-06-23 10:14:20|14713.6|14712.1|14712.7|14711.2|14713.7|14713.1|14712.7|14711.2|60
1655979270000|2022-06-23 10:14:30|14713.7|14712.2|14714.7|14712.2|14714.8|14713.2|14713.7|14712.2|47
1655979280000|2022-06-23 10:14:40|14714.6|14713.1|14714.7|14712.2|14714.8|14713.2|14712.7|14711.2|45
1655979290000|2022-06-23 10:14:50|14713.7|14713.1|14712.7|14711.2|14714.6|14713.1|14712.7|14711.2|81
1655979300000|2022-06-23 10:15:00|14713.7|14712.2|14713.7|14712.2|14713.7|14712.2|14713.7|14712.2|75
1655979310000|2022-06-23 10:15:10|14712.7|14711.2|14711.7|14710.2|14712.7|14711.2|14711.7|14710.2|145
1655979320000|2022-06-23 10:15:20|14710.7|14709.2|14711.7|14710.2|14711.7|14710.2|14709.7|14708.2|73
1655979330000|2022-06-23 10:15:30|14710.7|14709.2|14709.7|14708.2|14710.7|14709.2|14708.7|14707.1|183
1655979340000|2022-06-23 10:15:40|14709.6|14708.1|14708.7|14707.2|14709.6|14708.1|14707.7|14706.2|76
1655979350000|2022-06-23 10:15:50|14708.8|14706.2|14708.7|14707.2|14708.8|14707.2|14708.7|14706.2|46
1655979360000|2022-06-23 10:16:00|14710.7|14709.2|14711.7|14710.2|14711.7|14710.2|14710.6|14708.2|82
1655979370000|2022-06-23 10:16:10|14711.8|14710.3|14710.7|14709.2|14712.7|14711.2|14710.7|14709.2|92
1655979380000|2022-06-23 10:16:20|14710.6|14709.1|14710.7|14709.2|14711.8|14710.2|14710.6|14709.1|244
1655979390000|2022-06-23 10:16:30|14709.7|14708.2|14710.7|14708.2|14710.7|14709.2|14709.7|14708.2|74
1655979400000|2022-06-23 10:16:40|14710.6|14709.1|14710.7|14709.2|14710.7|14709.2|14710.6|14709.1|7
1655979410000|2022-06-23 10:16:50|14709.9|14708.4|14710.7|14709.2|14710.7|14709.2|14709.7|14708.2|159
1655979420000|2022-06-23 10:17:00|14709.7|14708.2|14708.7|14707.2|14709.7|14708.2|14708.7|14707.2|109
1655979430000|2022-06-23 10:17:10|14708.8|14707.3|14709.7|14708.2|14709.8|14708.2|14708.7|14707.2|204
1655979440000|2022-06-23 10:17:20|14708.8|14707.2|14708.7|14707.2|14708.8|14707.3|14708.7|14707.2|6
1655979450000|2022-06-23 10:17:30|14707.7|14706.2|14707.7|14706.2|14708.7|14707.2|14707.7|14706.1|171
1655979460000|2022-06-23 10:17:40|14708.7|14707.2|14708.7|14706.2|14709.7|14708.2|14708.7|14706.2|87
1655979470000|2022-06-23 10:17:50|14708.6|14707.1|14707.7|14706.2|14708.7|14707.2|14707.7|14706.2|68
1655979480000|2022-06-23 10:18:00|14706.9|14705.4|14704.7|14703.2|14706.9|14705.4|14704.7|14703.1|98
1655979490000|2022-06-23 10:18:10|14704.8|14703.3|14704.7|14703.2|14705.7|14704.2|14704.6|14703.1|116
1655979500000|2022-06-23 10:18:20|14704.8|14702.3|14702.7|14701.2|14704.8|14703.2|14702.7|14701.2|245
1655979510000|2022-06-23 10:18:30|14702.6|14701.1|14702.7|14701.2|14702.7|14701.2|14701.7|14700.2|176
1655979520000|2022-06-23 10:18:40|14701.7|14700.2|14701.7|14700.2|14702.7|14701.2|14701.7|14700.1|5
1655979530000|2022-06-23 10:18:50|14701.8|14699.3|14701.7|14700.2|14701.8|14700.2|14700.6|14698.3|101
1655979540000|2022-06-23 10:19:00|14702.8|14700.3|14701.7|14700.2|14703.7|14702.2|14701.7|14700.2|184
1655979550000|2022-06-23 10:19:10|14700.7|14699.2|14700.7|14699.2|14701.7|14700.2|14700.6|14699.1|374
1655979560000|2022-06-23 10:19:20|14701.7|14700.2|14699.7|14698.2|14701.7|14700.2|14699.7|14698.2|200
1655979570000|2022-06-23 10:19:30||14697.2||14698.2||14698.2||14697.2|56
1655979580000|2022-06-23 10:19:40|14698.7|14697.2|14698.7|14697.2|14699.7|14698.2|14698.7|14697.1|176
1655979590000|2022-06-23 10:19:50|14698.6|14697.1|14698.7|14697.2|14698.8|14697.2|14697.7|14696.2|30
1655979600000|2022-06-23 10:20:00|14699.7|14698.2|14701.7|14699.2|14701.7|14699.2|14699.7|14698.2|67
1655979610000|2022-06-23 10:20:10|14700.7|14700.2|14700.7|14699.2|14701.7|14700.2|14700.7|14699.2|77
1655979620000|2022-06-23 10:20:20|14699.7|14698.2|14698.7|14697.2|14700.6|14699.1|14698.7|14697.2|175
1655979630000|2022-06-23 10:20:30|14699.7|14698.2|14700.7|14699.2|14700.7|14699.2|14698.9|14697.2|44
1655979640000|2022-06-23 10:20:40|14699.7|14698.2|14698.7|14697.2|14699.8|14698.2|14697.8|14696.2|188
1655979650000|2022-06-23 10:20:50|14698.6|14696.2|14696.7|14695.2|14698.8|14697.2|14696.7|14694.3|365
1655979660000|2022-06-23 10:21:00|14697.7|14695.4|14695.7|14694.2|14697.7|14695.4|14695.7|14694.2|214
1655979670000|2022-06-23 10:21:10|14696.7|14695.2|14697.7|14696.2|14697.7|14696.2|14696.7|14695.1|111
1655979680000|2022-06-23 10:21:20|||||||||41
1655979690000|2022-06-23 10:21:30|14698.5|14697|14697.7|14696.2|14698.7|14697.2|14697.7|14696.2|119
1655979700000|2022-06-23 10:21:40|14698.7|14695.2|14696.7|14695.2|14698.7|14695.2|14696.7|14695.2|18
1655979710000|2022-06-23 10:21:50|14697.7|14696.2|14697.7|14696.2|14697.8|14696.2|14696.7|14695.2|86
1655979720000|2022-06-23 10:22:00|14696.7|14695.2|14696.7|14694.2|14698.7|14697.2|14695.7|14694.2|133
1655979730000|2022-06-23 10:22:10||14695.2||14695.2||14695.2||14695.2|104
1655979740000|2022-06-23 10:22:20|14695.9|14694.4|14695.7|14693.2|14695.9|14694.4|14694.7|14693.2|108
1655979750000|2022-06-23 10:22:30|14694.7|14694.2|14693.8|14692.3|14694.8|14694.2|14693.8|14692.3|131
1655979760000|2022-06-23 10:22:40|14693.7|14691.3|14693.8|14692.3|14693.8|14692.3|14692.8|14691.3|145
1655979770000|2022-06-23 10:22:50|14692.8|14691.3|14693.8|14691.3|14693.9|14692.3|14692.8|14691.3|257
1655979780000|2022-06-23 10:23:00||14692.3||14692.3||14692.3||14692.3|27
1655979790000|2022-06-23 10:23:10|14694.8|14693.3|14693.8|14692.3|14694.8|14693.3|14692.8|14691.3|248
1655979800000|2022-06-23 10:23:20|14692.8|14691.3|14692.8|14691.3|14694.8|14693.3|14692.8|14691.3|373
1655979810000|2022-06-23 10:23:30|14693.9|14691.4|14690.8|14689.3|14693.9|14692.3|14690.8|14689.3|122
1655979820000|2022-06-23 10:23:40|14689.8|14688.3|14692|14690.5|14692.8|14691.3|14689.8|14688.3|185
1655979830000|2022-06-23 10:23:50|14691.8|14690.3|14695.8|14693.3|14695.8|14694.3|14691.8|14690.3|84
1655979840000|2022-06-23 10:24:00|14695.9|14693.4|14694.8|14693.3|14696.8|14695.3|14694.8|14693.3|131
1655979850000|2022-06-23 10:24:10|14694.7|14693.2|14697.8|14696.3|14697.8|14696.3|14694.7|14693.2|212
1655979860000|2022-06-23 10:24:20|14697.9|14696.4|14696.8|14695.3|14698.8|14697.3|14696.8|14695.3|71
1655979870000|2022-06-23 10:24:30|14697|14695.5|14700.8|14699.3|14700.8|14699.3|14696.8|14695.3|207
1655979880000|2022-06-23 10:24:40|14699.8|14698.3|14700.8|14698.3|14700.8|14699.3|14698.8|14697.2|158
1655979890000|2022-06-23 10:24:50|14699.9|14699.3|14699.8|14698.3|14699.9|14699.3|14699.8|14698.3|40
1655979900000|2022-06-23 10:25:00|14700.8|14699.3|14703.8|14701.3|14703.8|14701.3|14700.7|14699.2|225
1655979910000|2022-06-23 10:25:10|14703.7|14702.2|14704.8|14703.3|14705.8|14703.4|14703.7|14701.3|63
1655979920000|2022-06-23 10:25:20|14705.8|14703.1|14708.8|14707.3|14708.8|14707.3|14703.8|14702.2|204
1655979930000|2022-06-23 10:25:30|14707.8|14706.3|14705.8|14704.3|14707.8|14706.3|14705.8|14704.3|205
1655979940000|2022-06-23 10:25:40|14704.8|14703.3|14703.8|14702.3|14704.8|14703.3|14702.8|14701.3|189
1655979950000|2022-06-23 10:25:50|14704.8|14703.3|14701.8|14700.3|14704.8|14703.3|14701.8|14700.3|78
1655979960000|2022-06-23 10:26:00|14701.9|14700.4|14701.8|14700.3|14702.8|14701.3|14700.8|14699.3|96
1655979970000|2022-06-23 10:26:10|14701|14699.5|14700.8|14699.3|14701.8|14700.3|14700.7|14698.3|62
1655979980000|2022-06-23 10:26:20|14699.8|14698.3|14699.8|14698.3|14699.8|14698.3|14699.8|14698.3|50
1655979990000|2022-06-23 10:26:30|14700.8|14699.3|14699.8|14698.3|14700.8|14699.3|14699.8|14698.3|39
1655980000000|2022-06-23 10:26:40|14699|14697.5|14698.8|14697.3|14699|14697.5|14698.8|14697.3|53
1655980010000|2022-06-23 10:26:50|14699.8|14698.3|14699.8|14698.3|14700.8|14699.3|14699.8|14698.3|124
1655980020000|2022-06-23 10:27:00|14700.7|14699.2|14698.8|14697.3|14700.7|14699.2|14696.8|14695.3|63
1655980030000|2022-06-23 10:27:10|14699.8|14697.2|14700.8|14698.3|14700.9|14699.3|14698.8|14697.2|83
1655980040000|2022-06-23 10:27:20|14699.8|14701.3|14704.8|14703.3|14704.8|14703.3|14699.8|14701.3|157
1655980050000|2022-06-23 10:27:30|14704|14702.5|14704.8|14703.3|14704.8|14703.3|14703.8|14702.3|59
1655980060000|2022-06-23 10:27:40|14704.9|14702.4|14705.8|14703.3|14705.8|14703.3|14703.8|14702.3|63
1655980070000|2022-06-23 10:27:50|14706.8|14705.3|14705.6|14704.1|14706.8|14705.3|14704.8|14703.3|68
1655980080000|2022-06-23 10:28:00|14705.8|14704.3|14705.8|14704.3|14706.8|14705.3|14705.8|14704.3|56
1655980090000|2022-06-23 10:28:10|14706.8|14705.1|14705.8|14704.3|14707.8|14706.3|14705.8|14704.3|331
1655980100000|2022-06-23 10:28:20|14705.9|14704.4|14706.8|14705.3|14706.8|14705.3|14705.9|14704.4|5
1655980110000|2022-06-23 10:28:30|14707.7|14705.2|14706.8|14705.3|14707.9|14706.3|14706.8|14705.2|793
1655980120000|2022-06-23 10:28:40|14707.8|14704.3|14706.8|14705.3|14707.8|14705.3|14705.8|14704.3|53
1655980130000|2022-06-23 10:28:50|14706.9|14704.4|14704.8|14703.3|14706.9|14705.3|14703.8|14702.3|35
1655980140000|2022-06-23 10:29:00|14703.8|14702.3|14706.8|14704.3|14706.8|14705.3|14703.8|14702.3|168
1655980150000|2022-06-23 10:29:10|14706.7|14705.2|14702.8|14700.3|14706.8|14705.3|14701.8|14700.3|169
1655980160000|2022-06-23 10:29:20|14701.9|14700.4|14699.8|14698.3|14701.9|14700.4|14699.8|14698.3|121
1655980170000|2022-06-23 10:29:30|14698.8|14697.3|14699.8|14698.3|14699.8|14698.3|14698.8|14697.3|15
1655980180000|2022-06-23 10:29:40||14697.3||14698.3||14698.3||14697.3|41
1655980190000|2022-06-23 10:29:50|14698.8|14697.3|14697.8|14696.3|14698.8|14697.3|14697.8|14696.3|244
1655980200000|2022-06-23 10:30:00|14698.8|14697.3|14698.8|14697.3|14698.8|14697.3|14698.8|14697.3|9
1655980210000|2022-06-23 10:30:10|14699.8|14698.3|14698.8|14697.3|14699.8|14698.3|14698.8|14697.3|31
1655980220000|2022-06-23 10:30:20|14699.7|14697.2|14699.8|14698.3|14699.8|14698.3|14698.8|14697.2|203
1655980230000|2022-06-23 10:30:30|14698.8|14697.3|14696.8|14695.3|14698.8|14697.3|14696.8|14695.3|169
1655980240000|2022-06-23 10:30:40|14697.6|14696.1|14696.8|14695.3|14697.9|14696.3|14696.8|14695.3|256
1655980250000|2022-06-23 10:30:50|14697.8|14694.3|14696.8|14695.3|14697.8|14695.3|14695.8|14694.3|109
1655980260000|2022-06-23 10:31:00|14696.9|14695.4|14696.8|14695.3|14697.8|14696.3|14696.8|14695.3|201
1655980270000|2022-06-23 10:31:10|||||||||12
1655980280000|2022-06-23 10:31:20|14696.9|14695.4|14697.8|14696.3|14697.8|14696.3|14696.8|14695.3|75
1655980290000|2022-06-23 10:31:30|14696.8|14695.3|14697.8|14695.3|14697.8|14696.3|14696.8|14695.3|64
1655980300000|2022-06-23 10:31:40|14696.8|14696.3|14700.8|14699.3|14700.8|14699.3|14696.8|14695.3|129
1655980310000|2022-06-23 10:31:50|||||||||162
1655980320000|2022-06-23 10:32:00|14700.7|14698.3|14699.8|14698.3|14700.8|14699.3|14699.8|14698.3|67
1655980330000|2022-06-23 10:32:10|14700.8|14699.3|14700.8|14699.3|14701.8|14699.4|14700.8|14699.2|212
1655980340000|2022-06-23 10:32:20|||||||||35
1655980350000|2022-06-23 10:32:30|14699.8|14698.3|14697.8|14696.3|14699.8|14698.3|14697.8|14696.3|143
1655980360000|2022-06-23 10:32:40|14698.8|14697.3|14694.8|14693.3|14698.8|14697.3|14694.8|14693.3|132
1655980370000|2022-06-23 10:32:50|14692.8|14691.3|14693.8|14692.3|14693.8|14692.3|14692.8|14691.2|66
1655980380000|2022-06-23 10:33:00|14692.8|14691.3|14692.8|14691.3|14692.8|14691.3|14692.8|14691.3|103
1655980390000|2022-06-23 10:33:10|14693.8|14692.3|14692.8|14691.3|14693.9|14692.3|14692.8|14691.2|111
1655980400000|2022-06-23 10:33:20|||||||||7
1655980410000|2022-06-23 10:33:30|14693.8|14691.2|14693.8|14691.3|14693.9|14692.3|14692.8|14691.2|61
1655980420000|2022-06-23 10:33:40|14692.9|14691.4|14692.8|14691.3|14693.8|14691.4|14692.8|14691.3|14
1655980430000|2022-06-23 10:33:50|14693.8|14692.3|14692.8|14691.3|14694.8|14693.3|14692.8|14691.3|93
1655980440000|2022-06-23 10:34:00|14693.8|14691.4|14692.8|14690.3|14693.8|14691.4|14691.8|14690.3|120
1655980450000|2022-06-23 10:34:10|14691.9|14690.4|14692.8|14690.3|14692.9|14691.3|14691.8|14690.3|69
1655980460000|2022-06-23 10:34:20|14691.8||14691.8||14691.8||14691.8||0
1655980470000|2022-06-23 10:34:30|14692.8|14691.2|14691.8|14690.3|14692.8|14691.3|14691.8|14690.3|122
1655980480000|2022-06-23 10:34:40|14692.8|14691.3|14691.8|14690.3|14692.8|14691.3|14691.8|14689.4|90
1655980490000|2022-06-23 10:34:50|14690.9|14689.4|14692.8|14691.3|14692.8|14691.3|14690.8|14689.3|133
1655980500000|2022-06-23 10:35:00|14693.8|14692.3|14693.8|14692.3|14693.8|14692.3|14693.8|14692.3|51
1655980510000|2022-06-23 10:35:10|14694.8|14693.3|14694.8|14693.3|14694.8|14693.3|14693.8|14692.2|71
1655980520000|2022-06-23 10:35:20|14695.8|14694.3|14697.8|14696.3|14698.9|14696.4|14695.8|14694.3|82
1655980530000|2022-06-23 10:35:30|14696.8|14695.3|14697.8|14696.3|14697.8|14696.3|14696.8|14695.3|33
1655980540000|2022-06-23 10:35:40|14698.8|14697.3|14700.8|14698.3|14701.8|14700.3|14698.8|14697.3|140
1655980550000|2022-06-23 10:35:50|14699.9|14699.3|14698.8|14697.3|14699.9|14699.3|14698.8|14697.3|101
1655980560000|2022-06-23 10:36:00|14699.8|14698.3|14700.8|14699.3|14700.8|14699.3|14699.8|14698.3|112
1655980570000|2022-06-23 10:36:10|14700.9|14699.4|14699.8|14698.3|14702.7|14700.3|14699.8|14698.3|201
1655980580000|2022-06-23 10:36:20|14700.8|14700.3|14705.8|14704.3|14706.8|14705.3|14699.8|14700.3|283
1655980590000|2022-06-23 10:36:30|14706.8|14705.3|14706.8|14705.3|14706.8|14705.3|14705.8|14705.3|73
1655980600000|2022-06-23 10:36:40|14707.8|14706.3|14705.8|14704.3|14707.8|14706.3|14705.8|14704.3|301
1655980610000|2022-06-23 10:36:50|14704.8|14703.3|14706.8|14705.3|14706.8|14705.3|14704.8|14703.3|506
1655980620000|2022-06-23 10:37:00|14705.8|14704.3|14705.8|14704.3|14706.8|14705.3|14705.8|14704.3|83
1655980630000|2022-06-23 10:37:10|14706.8|14705.3|14709.8|14708.3|14710.8|14709.3|14706.8|14705.3|82
1655980640000|2022-06-23 10:37:20|14708.8|14707.3|14709.8|14708.3|14709.8|14708.3|14708.8|14707.3|136
1655980650000|2022-06-23 10:37:30|14708.9|14707.4|14710.8|14708.3|14710.8|14709.3|14708.8|14707.3|142
1655980660000|2022-06-23 10:37:40|14710.7|14709.2|14707.8|14706.3|14710.8|14709.3|14707.8|14706.3|72
1655980670000|2022-06-23 10:37:50|14708.8|14707.3|14707.8|14706.3|14709.8|14708.3|14707.8|14706.3|137
1655980680000|2022-06-23 10:38:00|14708.8|14707.2|14708.8|14707.3|14709.8|14708.3|14708.7|14706.3|245
1655980690000|2022-06-23 10:38:10|14709.8|14708.2|14710.8|14709.3|14711.8|14710.3|14709.7|14708.2|113
1655980700000|2022-06-23 10:38:20|14712.8|14710.3|14712.8|14711.3|14712.8|14711.3|14711.8|14710.3|124
1655980710000|2022-06-23 10:38:30|14715.3|14712.8|14714.8|14713.3|14715.3|14713.3|14713.8|14712.3|600
1655980720000|2022-06-23 10:38:40|14713.9|14712.4|14713.9|14712.4|14713.9|14712.4|14713.9|14712.4|68
1655980730000|2022-06-23 10:38:50|14713.8|14712.3|14713.8|14712.3|14713.8|14712.3|14713.8|14712.3|13
1655980740000|2022-06-23 10:39:00|14714.8|14713.3|14714.8|14713.3|14714.8|14713.3|14713.8|14713.3|58
1655980750000|2022-06-23 10:39:10|14713.8|14712.3|14713.8|14712.3|14713.8|14712.3|14713.8|14712.3|32
1655980760000|2022-06-23 10:39:20|14712.8|14711.3|14713.8|14712.3|14713.8|14712.3|14712.8|14711.2|507
1655980770000|2022-06-23 10:39:30|14714.8|14713.3|14713.8|14712.3|14714.8|14713.3|14713.8|14712.3|66
1655980780000|2022-06-23 10:39:40|14712.8|14711.3|14712.8|14711.3|14713.8|14712.3|14711.8|14710.3|165
1655980790000|2022-06-23 10:39:50|14713.8|14712.2|14714.8|14713.3|14714.8|14713.3|14713.7|14712.2|79
1655980800000|2022-06-23 10:40:00|||||||||48
1655980810000|2022-06-23 10:40:10|14715.6|14714.1|14715.8|14714.3|14716.8|14714.3|14715.6|14714.1|13
1655980820000|2022-06-23 10:40:20|14714.8|14713.3|14715.8|14714.3|14715.8|14714.3|14714.8|14713.3|82
1655980830000|2022-06-23 10:40:30|14714.8|14713.3|14715.8|14714.3|14715.8|14714.3|14714.8|14713.2|88
1655980840000|2022-06-23 10:40:40|14714.8|14713.3|14715.8|14714.3|14716.8|14715.3|14714.8|14713.3|140
1655980850000|2022-06-23 10:40:50|14714.8|14713.3|14711.8|14710.3|14714.8|14713.3|14711.8|14710.3|49
1655980860000|2022-06-23 10:41:00|14710.8|14709.3|14706.8|14705.3|14710.8|14709.3|14706.8|14705.3|175
1655980870000|2022-06-23 10:41:10|14707.8|14704.3|14705.8|14704.3|14707.8|14705.3|14705.8|14704.3|125
1655980880000|2022-06-23 10:41:20|14706.8|14705.3|14706.8|14705.3|14707.8|14706.3|14706.8|14705.3|287
1655980890000|2022-06-23 10:41:30|14707.8|14706.3|14705.8|14704.3|14707.8|14706.3|14705.8|14704.3|84
1655980900000|2022-06-23 10:41:40|14706.8|14705.3|14705.8|14704.3|14708.4|14706.9|14705.8|14704.3|569
1655980910000|2022-06-23 10:41:50|14705.6|14704.1|14706.8|14705.3|14706.8|14705.3|14704.8|14703.3|96
1655980920000|2022-06-23 10:42:00|14705.8|14704.3|14705.8|14704.3|14706.8|14705.3|14705.8|14704.2|142
1655980930000|2022-06-23 10:42:10|14706.8|14705.3|14706.8|14705.3|14706.8|14705.3|14706.8|14704.3|45
1655980940000|2022-06-23 10:42:20||14704.3||14705.3||14705.3||14704.3|110
1655980950000|2022-06-23 10:42:30|14705.8|14704.3|14705.8|14704.3|14705.8|14704.3|14705.8|14704.3|19
1655980960000|2022-06-23 10:42:40|||||||||750
1655980970000|2022-06-23 10:42:50|14704.8|14703.3|14703.8|14702.3|14704.8|14703.3|14703.8|14702.3|57
1655980980000|2022-06-23 10:43:00|14702.8|14701.3|14702.8|14701.3|14703.8|14702.3|14702.8|14701.2|109
1655980990000|2022-06-23 10:43:10|14703.8|14702.3|14703.8|14702.3|14703.8|14702.3|14703.8|14702.3|57
1655981000000|2022-06-23 10:43:20|14701.8|14700.3|14699.8|14697.3|14701.8|14700.3|14698.8|14697.2|91
1655981010000|2022-06-23 10:43:30|14699.7|14698.2|14699.8|14698.3|14700.8|14699.3|14699.7|14697.3|109
1655981020000|2022-06-23 10:43:40|14698.8|14697.3|14699.9|14698.4|14700.8|14699.3|14698.8|14697.3|119
1655981030000|2022-06-23 10:43:50|14700.8|14699.3|14699.8|14698.3|14700.8|14699.3|14699.8|14698.2|18
1655981040000|2022-06-23 10:44:00|14698.8|14697.3|14697.8|14696.3|14699.8|14698.3|14697.8|14696.2|249
1655981050000|2022-06-23 10:44:10|14698.8|14694.3|14695.8|14694.3|14698.8|14695.3|14695.6|14694.1|328
1655981060000|2022-06-23 10:44:20|14696.8|14695.3|14700.8|14698.3|14700.8|14698.3|14696.8|14695.3|273
1655981070000|2022-06-23 10:44:30|14699.8|14699.3|14700.8|14698.3|14700.8|14699.3|14699.8|14698.3|193
1655981080000|2022-06-23 10:44:40|14699.8|14698.2|14701.8|14700.3|14701.8|14700.3|14699.8|14698.2|16
1655981090000|2022-06-23 10:44:50|14703.8|14699.3|14704.8|14702.3|14704.8|14702.4|14703.8|14699.3|56
1655981100000|2022-06-23 10:45:00|14703.8|14703.3|14703.8|14702.3|14704.8|14703.3|14703.8|14702.3|45
1655981110000|2022-06-23 10:45:10|14704.8|14703.3|14704.8|14703.3|14705.6|14704.1|14703.8|14703.3|46
1655981120000|2022-06-23 10:45:20||14702.3||14703.3||14703.3||14702.3|37
1655981130000|2022-06-23 10:45:30|14705.8|14704.3|14705.8|14704.3|14705.8|14704.3|14705.8|14704.3|85
1655981140000|2022-06-23 10:45:40|14704.9|14703.4|14704.8|14703.3|14705.7|14703.4|14704.8|14703.2|179
1655981150000|2022-06-23 10:45:50|||||||||361
1655981160000|2022-06-23 10:46:00|14705.8|14704.3|14705.8|14704.3|14706.8|14705.3|14704.8|14703.3|127
1655981170000|2022-06-23 10:46:10|14708.8|14706.3|14707.8|14706.3|14708.8|14706.3|14707.8|14705.3|80
1655981180000|2022-06-23 10:46:20|14707.9|14706.4|14710.8|14709.3|14710.8|14709.3|14707.9|14706.4|50
1655981190000|2022-06-23 10:46:30|14709.8|14708.3|14710.7|14709.2|14710.8|14709.3|14709.8|14708.3|424
1655981200000|2022-06-23 10:46:40|14710.9|14709.4|14712.7|14711.2|14712.7|14711.2|14710.9|14709.4|168
1655981210000|2022-06-23 10:46:50|14712.6|14710.2|14710.7|14709.2|14712.7|14711.2|14710.7|14709.2|122
1655981220000|2022-06-23 10:47:00|14711.7|14710.2|14711.7|14710.2|14712.7|14711.2|14711.7|14710.2|121
1655981230000|2022-06-23 10:47:10|14711.9|14710.4|14712.7|14711.2|14712.7|14711.2|14711.9|14710.4|36
1655981240000|2022-06-23 10:47:20|14711.7|14710.2|14710.7|14709.2|14711.7|14710.2|14710.7|14709.2|120
1655981250000|2022-06-23 10:47:30|14709.7|14708.2|14708.7|14707.2|14710.7|14708.2|14708.7|14707.2|98
1655981260000|2022-06-23 10:47:40|14709.7|14708.2|14709.7|14708.2|14709.7|14708.2|14708.7|14707.2|176
1655981270000|2022-06-23 10:47:50|14708.7|14707.2|14705.7|14704.2|14709.7|14708.2|14705.7|14704.2|162
1655981280000|2022-06-23 10:48:00|14706.7|14705.2|14704.7|14703.2|14706.7|14705.2|14704.7|14703.2|81
1655981290000|2022-06-23 10:48:10|14705.6|14704.1|14704.7|14703.2|14705.7|14704.2|14704.7|14703.2|95
1655981300000|2022-06-23 10:48:20|14705.7|14704.2|14702.7|14701.2|14705.7|14704.2|14700.7|14699.2|203
1655981310000|2022-06-23 10:48:30|14701.7|14700.2|14700.7|14699.2|14702.7|14701.2|14700.7|14699.2|138
1655981320000|2022-06-23 10:48:40|14702.7|14701.2|14701.7|14700.2|14702.7|14701.2|14701.7|14700.2|50
1655981330000|2022-06-23 10:48:50|14702.7|14701.2|14702.7|14701.2|14702.7|14701.2|14701.7|14700.2|275
1655981340000|2022-06-23 10:49:00|14701.7|14700.2|14700.7|14699.2|14702.7|14701.2|14700.7|14699.2|57
1655981350000|2022-06-23 10:49:10|14701.7|14700.2|14701.7|14700.2|14701.7|14700.2|14701.7|14700.2|7
1655981360000|2022-06-23 10:49:20|14702.7|14701.2|14700.7|14699.2|14702.7|14701.2|14699.7|14698.2|72
1655981370000|2022-06-23 10:49:30|||||||||35
1655981380000|2022-06-23 10:49:40|14699.7|14698.2|14698.7|14697.2|14699.7|14698.2|14697.7|14696.2|54
1655981390000|2022-06-23 10:49:50|14699.7|14695.2|14697.7|14696.2|14699.7|14696.2|14697.7|14695.2|448
1655981400000|2022-06-23 10:50:00|14696.7|14695.2|14698.7|14697.2|14698.7|14697.2|14696.7|14695.2|135
1655981410000|2022-06-23 10:50:10|14699.7|14698.2|14701.7|14700.2|14701.7|14700.2|14699.7|14698.2|68
1655981420000|2022-06-23 10:50:20|14700.7|14699.2|14701.7|14700.2|14702.7|14701.2|14699.7|14698.2|167
1655981430000|2022-06-23 10:50:30|14702.7|14701.2|14703.7|14702.2|14703.7|14702.2|14702.7|14701.2|82
1655981440000|2022-06-23 10:50:40|14702.7|14701.2|14701.7|14700.2|14703.7|14702.2|14701.7|14700.2|114
1655981450000|2022-06-23 10:50:50|14702.7|14701.2|14701.7|14700.2|14702.7|14701.2|14701.7|14700.2|144
1655981460000|2022-06-23 10:51:00|14702.7|14701.2|14701.7|14700.2|14703.7|14702.2|14701.7|14700.2|156
1655981470000|2022-06-23 10:51:10|14700.7|14699.2|14701.7|14699.2|14701.7|14699.3|14699.7|14698.2|46
1655981480000|2022-06-23 10:51:20|14700.7|14700.2|14701.7|14700.2|14701.7|14700.2|14700.7|14699.2|111
1655981490000|2022-06-23 10:51:30|14702.7|14701.2|14702.7|14701.2|14702.7|14701.2|14702.7|14701.2|67
1655981500000|2022-06-23 10:51:40|14703.7|14702.2|14703.7|14702.2|14704.7|14703.2|14703.7|14702.2|73
1655981510000|2022-06-23 10:51:50|14704.7|14702.7|14702.7|14701.2|14704.7|14703.2|14702.7|14701.2|145
1655981520000|2022-06-23 10:52:00|14703.7|14703|14705.7|14704.2|14706.7|14705.2|14703.7|14703|298
1655981530000|2022-06-23 10:52:10|14704.8|14703.2|14706.7|14704.2|14706.7|14705.2|14704.8|14703.2|95
1655981540000|2022-06-23 10:52:20|14705.8|14705.2|14705.7|14704.2|14705.8|14705.2|14704.7|14703.2|106
1655981550000|2022-06-23 10:52:30|14704.7|14703.2|14705.7|14703.2|14705.7|14704.2|14704.7|14703.2|145
1655981560000|2022-06-23 10:52:40|14704.8|14703.3|14704.7|14703.2|14704.8|14703.3|14704.7|14703.2|14
1655981570000|2022-06-23 10:52:50|||||||||28
1655981580000|2022-06-23 10:53:00|14705.7|14704.2|14705.7|14704.2|14706.7|14705.2|14705.7|14704.2|223
1655981590000|2022-06-23 10:53:10|14704.7|14703.2|14704.7|14703.2|14704.7|14703.2|14704.7|14703.2|34
1655981600000|2022-06-23 10:53:20|14705.7|14704.2|14705.7|14704.2|14705.7|14704.2|14704.7|14703.2|30
1655981610000|2022-06-23 10:53:30|14704.7|14703.2|14705.7|14704.2|14705.7|14704.2|14704.7|14703.2|180
1655981620000|2022-06-23 10:53:40|14706.8|14704.3|14707.7|14706.2|14707.7|14706.2|14705.7|14704.2|134
1655981630000|2022-06-23 10:53:50|14707.8|14706.3|14706.7|14705.2|14709.8|14708.2|14706.7|14705.2|194
1655981640000|2022-06-23 10:54:00|14705.7|14704.2|14705.7|14704.2|14706.7|14705.2|14705.7|14704.2|60
1655981650000|2022-06-23 10:54:10|14706.7|14703.2|14699.7|14698.2|14706.7|14703.2|14699.7|14698.2|410
1655981660000|2022-06-23 10:54:20|14700.7|14699.2|14700.7|14699.2|14700.8|14699.2|14698.7|14697.2|168
1655981670000|2022-06-23 10:54:30|14699.8|14698.3|14701.7|14700.2|14701.7|14700.2|14699.7|14698.2|36
1655981680000|2022-06-23 10:54:40|14702.7|14701.1|14701.7|14700.2|14702.7|14701.2|14701.7|14700.2|103
1655981690000|2022-06-23 10:54:50|14702.7|14701.2|14700.7|14699.2|14702.8|14701.2|14700.7|14699.2|29
1655981700000|2022-06-23 10:55:00|14699.7|14698.2|14699.7|14698.2|14700.7|14699.2|14698.7|14697.2|51
1655981710000|2022-06-23 10:55:10|14701.7|14699.2|14700.7|14699.2|14701.8|14700.2|14699.7|14698.2|121
1655981720000|2022-06-23 10:55:20|14699.7|14698.2|14700.7|14699.2|14700.7|14699.2|14699.7|14698.2|140
1655981730000|2022-06-23 10:55:30|14699.7|14698.2|14699.7|14698.2|14699.8|14698.3|14699.7|14698.2|26
1655981740000|2022-06-23 10:55:40|14700.6|14699.1|14700.7|14699.2|14700.7|14699.2|14699.7|14698.2|64
1655981750000|2022-06-23 10:55:50|14699.7|14698.2|14699.7|14698.2|14699.7|14698.2|14699.7|14698.2|18
1655981760000|2022-06-23 10:56:00|14698.6|14697.1|14699.7|14698.2|14699.7|14698.2|14698.6|14697.1|352
1655981770000|2022-06-23 10:56:10|14698.7|14697.2|14698.7|14697.2|14698.7|14697.2|14698.7|14697.2|27
1655981780000|2022-06-23 10:56:20|14697.7|14696.2|14697.7|14696.2|14699.7|14698.2|14697.7|14696.2|73
1655981790000|2022-06-23 10:56:30|14696.7|14695.2|14696.7|14695.2|14697.7|14696.2|14696.7|14695.2|78
1655981800000|2022-06-23 10:56:40|14697.7|14695.4|14697.7|14696.2|14697.7|14696.2|14696.7|14695.2|164
1655981810000|2022-06-23 10:56:50|14696.7|14695.2|14696.7|14695.2|14697.7|14696.2|14696.7|14695.2|52
1655981820000|2022-06-23 10:57:00|14696.2|14694.2|14695.7|14694.2|14696.2|14695.2|14695.7|14694.2|20
1655981830000|2022-06-23 10:57:10|14696.7|14695.2|14696.7|14695.2|14696.7|14695.2|14696.7|14695.2|56
1655981840000|2022-06-23 10:57:20|||||||||150
1655981850000|2022-06-23 10:57:30|14695.7|14694.2|14695.7|14694.2|14695.7|14694.2|14695.7|14694.2|4
1655981860000|2022-06-23 10:57:40|14694.7|14693.2|14694.7|14693.2|14694.7|14693.2|14694.7|14693.2|31
1655981870000|2022-06-23 10:57:50|14695.7|14694.2|14696.7|14695.2|14696.7|14695.2|14695.7|14694.2|79
1655981880000|2022-06-23 10:58:00|14697.7|14696.2|14696.7|14695.2|14698.7|14697.2|14696.7|14695.2|165
1655981890000|2022-06-23 10:58:10|14695.8|14694.2|14694.7|14693.2|14695.8|14695.2|14694.7|14692.2|98
1655981900000|2022-06-23 10:58:20|14693.7|14692.2|14693.7|14692.2|14694.7|14693.2|14693.7|14692.2|102
1655981910000|2022-06-23 10:58:30|14694.7|14691.4|14692.9|14691.4|14694.7|14691.4|14692.9|14691.4|58
1655981920000|2022-06-23 10:58:40|14693.7|14692.2|14690.7|14688.2|14693.8|14692.2|14690.7|14688.2|225
1655981930000|2022-06-23 10:58:50|14689.8|14688.3|14690.7|14689.2|14690.8|14689.2|14689.7|14688.1|78
1655981940000|2022-06-23 10:59:00|14689.7|14688.2|14690.7|14689.2|14690.7|14689.2|14689.6|14688.1|229
1655981950000|2022-06-23 10:59:10|14691.6|14690.1|14691.7|14690.2|14691.7|14690.2|14691.6|14690.1|79
1655981960000|2022-06-23 10:59:20|14692.7|14691.2|14691.7|14690.2|14692.7|14691.2|14691.7|14690.2|134
1655981970000|2022-06-23 10:59:30|14692.7|14691.2|14691.7|14690.2|14692.7|14691.2|14691.7|14690.2|16
1655981980000|2022-06-23 10:59:40|14692.6|14690.1|14692.7|14691.2|14693.8|14692.2|14691.7|14690.1|114
1655981990000|2022-06-23 10:59:50|14691.9|14690.4|14689.7|14688.2|14691.9|14690.4|14689.7|14688.2|107
1655982000000|2022-06-23 11:00:00|14690.7|14689.2|14690.7|14689.2|14691.7|14690.2|14689.7|14688.2|157
1655982010000|2022-06-23 11:00:10|14691.7|14690.2|14691.7|14690.2|14691.7|14690.2|14691.7|14689.2|12
1655982020000|2022-06-23 11:00:20|14692.7|14691.2|14694.7|14693.2|14694.7|14693.2|14692.7|14691.2|265
1655982030000|2022-06-23 11:00:30|14693.7|14692.2|14692.7|14691.2|14693.7|14692.2|14689.7|14688.2|789
1655982040000|2022-06-23 11:00:40|14693.7|14690.2|14692.7|14691.2|14693.7|14691.2|14691.7|14690.2|38
1655982050000|2022-06-23 11:00:50|14691.7|14690.2|14690.7|14689.2|14691.7|14690.2|14690.7|14689.2|104
1655982060000|2022-06-23 11:01:00|14691.6|14690.1|14690.7|14689.2|14691.6|14690.1|14689.7|14688.2|277
1655982070000|2022-06-23 11:01:10|14690.6|14689.1|14689.7|14688.2|14690.7|14689.1|14688.7|14687.2|94
1655982080000|2022-06-23 11:01:20|14688.7|14687.2|14688.7|14687.2|14689.7|14688.2|14687.7|14686.2|272
1655982090000|2022-06-23 11:01:30|14687.7|14686.2|14688.7|14687.2|14688.7|14687.2|14687.7|14686.2|155
1655982100000|2022-06-23 11:01:40|14687.7|14686.2|14689.7|14688.2|14690.7|14689.2|14687.7|14686.2|220
1655982110000|2022-06-23 11:01:50|14690.6|14689.1|14690.7|14689.2|14691.7|14690.2|14689.7|14687.2|197
1655982120000|2022-06-23 11:02:00|14689.7|14688.2|14690.7|14689.2|14690.7|14689.2|14689.7|14688.2|93
1655982130000|2022-06-23 11:02:10|14689.8|14688.2|14688.7|14687.2|14690.7|14688.3|14688.7|14687.2|120
1655982140000|2022-06-23 11:02:20|14689.7|14688.2|14690.7|14689.2|14691.8|14690.2|14689.7|14688.2|33
1655982150000|2022-06-23 11:02:30|14691.7|14690.2|14694.7|14693.2|14694.7|14693.2|14691.7|14690.2|66
1655982160000|2022-06-23 11:02:40|14692.7|14691.2|14690.7|14689.2|14692.7|14691.2|14690.7|14689.2|402
1655982170000|2022-06-23 11:02:50|14689.7|14688.2|14690.7|14689.2|14692.7|14691.2|14689.7|14688.2|89
1655982180000|2022-06-23 11:03:00|||||||||34
1655982190000|2022-06-23 11:03:10|14691.7|14690.2|14690.7|14689.2|14691.7|14690.2|14690.7|14689.2|55
1655982200000|2022-06-23 11:03:20|14688.7|14687.2|14685.7|14684.2|14688.7|14687.2|14685.6|14684.1|239
1655982210000|2022-06-23 11:03:30|14684.7|14683.2|14685.7|14684.2|14685.7|14684.2|14684.7|14683.2|28
1655982220000|2022-06-23 11:03:40|14686.7|14685.2|14686.7|14685.2|14687.7|14686.2|14686.7|14685.2|32
1655982230000|2022-06-23 11:03:50|14685.7|14684.2|14687.2|14685.7|14687.2|14685.7|14685.7|14684.2|101
1655982240000|2022-06-23 11:04:00|14688.2|14686.7|14690.3|14688.8|14690.3|14688.8|14687.2|14685.7|126
1655982250000|2022-06-23 11:04:10|14689.3|14687.8|14689.3|14686.8|14689.3|14687.8|14686.3|14684.8|541
1655982260000|2022-06-23 11:04:20|14688.5|14687.8|14689.3|14687.8|14690.3|14688.8|14688.3|14686.8|464
1655982270000|2022-06-23 11:04:30|14689.2|14686.7|14690.3|14688.8|14690.3|14688.8|14689.2|14686.7|33
1655982280000|2022-06-23 11:04:40|14691.3|14689.8|14691.3|14689.8|14691.3|14689.8|14690.2|14687.8|189
1655982290000|2022-06-23 11:04:50|||||||||8
1655982300000|2022-06-23 11:05:00|14691.2|14688.7|14691.3|14689.8|14692.1|14690.6|14691.2|14688.7|65
1655982310000|2022-06-23 11:05:10|14691.2|14688.7|14691.3|14689.8|14691.3|14689.8|14690.3|14688.7|24
1655982320000|2022-06-23 11:05:20|||||||||14
1655982330000|2022-06-23 11:05:30|14691.1|14689.6|14691.3|14689.8|14691.3|14689.8|14690.3|14688.8|27
1655982340000|2022-06-23 11:05:40|14692.3|14690.8|14692.3|14690.8|14692.3|14690.8|14691.3|14689.8|79
1655982350000|2022-06-23 11:05:50|14694.3|14691.8|14696.3|14694.8|14696.3|14694.8|14694.3|14691.8|155
1655982360000|2022-06-23 11:06:00|14695.3|14693.8|14694.3|14692.8|14696.3|14694.8|14694.3|14692.8|110
1655982370000|2022-06-23 11:06:10|14695.3|14693.8|14694.4|14692.9|14695.3|14693.8|14694.3|14692.8|71
1655982380000|2022-06-23 11:06:20|14694.3|14692.8|14694.3|14692.8|14694.3|14692.8|14693.3|14691.8|194
1655982390000|2022-06-23 11:06:30|14695.3|14693.8|14694.3|14692.8|14695.3|14693.8|14693.3|14691.8|170
1655982400000|2022-06-23 11:06:40|||||||||85
1655982410000|2022-06-23 11:06:50|14693.3|14691.8|14693.3|14691.8|14693.3|14691.8|14693.3|14691.8|48
1655982420000|2022-06-23 11:07:00|14694.3|14692.8|14691.3|14689.8|14694.3|14692.8|14690.3|14688.8|199
1655982430000|2022-06-23 11:07:10|14692.3|14690.8|14693.3|14691.8|14693.3|14691.8|14692.3|14690.8|1580
1655982440000|2022-06-23 11:07:20|14694.3|14692.8|14693.3|14691.8|14694.3|14692.8|14692.3|14690.8|71
1655982450000|2022-06-23 11:07:30|14694.1|14692.6|14696.3|14693.8|14696.3|14694.8|14694.1|14692.6|175
1655982460000|2022-06-23 11:07:40|14696.2|14694.7|14696.3|14694.8|14697.3|14695.8|14695.3|14693.8|49
1655982470000|2022-06-23 11:07:50|14697.3|14695.8|14695.3|14693.8|14697.3|14695.8|14695.3|14693.8|48
1655982480000|2022-06-23 11:08:00|14696.3|14694.8|14696.3|14694.8|14696.3|14694.8|14695.3|14693.8|124
1655982490000|2022-06-23 11:08:10|14697.3|14695.8|14697.3|14695.8|14697.3|14695.8|14697.3|14695.8|52
1655982500000|2022-06-23 11:08:20|14696.4|14694.9|14699.3|14697.8|14699.3|14697.8|14696.4|14694.9|142
1655982510000|2022-06-23 11:08:30|14698.3|14696.8|14700.3|14698.8|14700.3|14698.8|14698.3|14696.8|84
1655982520000|2022-06-23 11:08:40|||||||||16
1655982530000|2022-06-23 11:08:50|||||||||200
1655982540000|2022-06-23 11:09:00|14700.4|14697.8|14696.3|14694.8|14700.4|14698.8|14696.3|14694.8|162
1655982550000|2022-06-23 11:09:10|14695.3|14693.8|14692.3|14690.8|14696.3|14694.8|14692.3|14690.8|104
1655982560000|2022-06-23 11:09:20|14693.3|14691.8|14691.3|14689.8|14693.4|14691.8|14691.3|14689.8|21
1655982570000|2022-06-23 11:09:30|14689.3|14687.8|14689.3|14687.8|14690.4|14688.8|14689.3|14687.8|87
1655982580000|2022-06-23 11:09:40|14690.3|14688.8|14687.3|14685.8|14690.3|14688.8|14687.3|14685.8|91
1655982590000|2022-06-23 11:09:50|14688.3|14686.8|14689.3|14686.8|14689.3|14687.8|14688.3|14686.8|58
1655982600000|2022-06-23 11:10:00|14688.3|14686.7|14687.3|14685.8|14690.3|14688.8|14687.3|14685.8|118
1655982610000|2022-06-23 11:10:10|14688.3|14686.8|14687.3|14685.8|14688.3|14686.8|14687.3|14685.8|118
1655982620000|2022-06-23 11:10:20|14686.3|14684.8|14686.3|14684.8|14687.3|14685.8|14686.3|14684.7|75
1655982630000|2022-06-23 11:10:30|14687.1|14685.6|14690.3|14687.8|14691.3|14688.8|14687.1|14685.6|97
1655982640000|2022-06-23 11:10:40|14690.2|14688.7|14691.3|14689.8|14691.3|14689.8|14690.2|14688.7|53
1655982650000|2022-06-23 11:10:50|14690.3|14688.8|14690.3|14688.8|14691.3|14688.9|14689.3|14687.8|61
1655982660000|2022-06-23 11:11:00|14691.3|14689.8|14690.3|14688.8|14692.3|14690.8|14690.3|14688.8|119
1655982670000|2022-06-23 11:11:10|14691.3|14689.8|14691.3|14689.8|14691.3|14689.8|14691.3|14688.8|37
1655982680000|2022-06-23 11:11:20|14692.3|14690.8|14692.3|14690.8|14693.4|14691.8|14692.3|14690.8|76
1655982690000|2022-06-23 11:11:30|14693.3|14691.8|14697.3|14694.8|14697.3|14694.8|14693.3|14691.8|76
1655982700000|2022-06-23 11:11:40|14697.2|14695.7|14698.3|14696.8|14698.3|14696.8|14696.3|14694.8|60
1655982710000|2022-06-23 11:11:50|14697.3|14695.8|14698.3|14696.8|14698.3|14696.8|14697.3|14695.7|59
1655982720000|2022-06-23 11:12:00|14699.3|14697.8|14699.3|14697.8|14701.3|14698.8|14699.3|14697.8|44
1655982730000|2022-06-23 11:12:10|14700.3|14697.9|14696.3|14694.8|14700.3|14697.9|14696.3|14694.7|114
1655982740000|2022-06-23 11:12:20|14697.1|14695.6|14694.3|14692.8|14697.3|14695.8|14694.3|14692.8|276
1655982750000|2022-06-23 11:12:30|14693.3|14691.8|14692.3|14690.8|14694.3|14691.9|14692.2|14689.8|114
1655982760000|2022-06-23 11:12:40|14691.3|14689.8|14691.3|14689.8|14692.3|14689.9|14690.3|14688.8|24
1655982770000|2022-06-23 11:12:50|14690.3|14688.8|14690.3|14688.8|14691.8|14689.8|14690.3|14688.8|72
1655982780000|2022-06-23 11:13:00|14689.3|14687.8|14688.3|14686.8|14690.4|14688.8|14688.3|14686.8|93
1655982790000|2022-06-23 11:13:10|14688.1|14686.6|14691.3|14689.8|14691.3|14689.8|14688.1|14686.6|372
1655982800000|2022-06-23 11:13:20|14690.3|14688.8|14689.3|14687.8|14691.3|14688.9|14688.3|14686.8|99
1655982810000|2022-06-23 11:13:30|14688.3|14686.8|14688.3|14686.8|14688.3|14686.8|14688.3|14686.8|23
1655982820000|2022-06-23 11:13:40|14689.3|14687.8|14687.3|14685.8|14689.3|14687.8|14686.3|14684.7|138
1655982830000|2022-06-23 11:13:50|14687.4|14684.9|14686.3|14684.8|14687.4|14684.9|14686.3|14684.8|34
1655982840000|2022-06-23 11:14:00|14685.3|14683.8|14686.3|14683.8|14686.3|14684.8|14685.3|14683.8|186
1655982850000|2022-06-23 11:14:10|14685.3|14682.9|14684.3|14682.8|14685.3|14682.9|14684.3|14681.8|65
1655982860000|2022-06-23 11:14:20|14685.3|14683.8|14683.3|14681.8|14685.3|14683.8|14683.3|14681.8|213
1655982870000|2022-06-23 11:14:30|14684.3|14680.8|14684.3|14681.8|14684.3|14681.8|14682.3|14680.8|78
1655982880000|2022-06-23 11:14:40|14683.4|14681.9|14681.3|14679.8|14684.3|14681.9|14681.3|14679.8|192
1655982890000|2022-06-23 11:14:50|14681.4|14679.9|14681.3|14679.8|14682.3|14680.8|14681.3|14678.8|133
1655982900000|2022-06-23 11:15:00|14680.3|14678.8|14679.3|14677.8|14680.3|14678.8|14678.3|14676.8|299
1655982910000|2022-06-23 11:15:10|14680.3|14678.8|14680.3|14678.8|14680.3|14678.8|14680.3|14678.8|47
1655982920000|2022-06-23 11:15:20|14681.3|14679.8|14682.3|14680.8|14682.3|14680.8|14681.3|14679.7|82
1655982930000|2022-06-23 11:15:30|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|41
1655982940000|2022-06-23 11:15:40|14682.3|14680.8|14681.3|14679.8|14682.3|14680.8|14681.3|14679.8|160
1655982950000|2022-06-23 11:15:50|||||||||42
1655982960000|2022-06-23 11:16:00|14680.3|14678.8|14680.3|14678.8|14681.3|14679.8|14679.3|14677.7|155
1655982970000|2022-06-23 11:16:10|14679.3|14677.8|14680.3|14678.8|14680.3|14678.8|14679.3|14677.8|218
1655982980000|2022-06-23 11:16:20|14680.4|14678.9|14679.3|14677.8|14682.3|14680.8|14679.3|14677.8|418
1655982990000|2022-06-23 11:16:30|14680.3|14678.8|14679.3|14677.8|14681.3|14679.8|14679.3|14677.8|46
1655983000000|2022-06-23 11:16:40|14680.3|14678.8|14676.3|14674.8|14681.3|14679.8|14676.3|14674.8|779
1655983010000|2022-06-23 11:16:50|14677.3|14675.8|14676.3|14674.8|14678.3|14676.8|14676.3|14674.8|987
1655983020000|2022-06-23 11:17:00|14677.3|14675.8|14680.3|14678.8|14680.3|14678.8|14677.3|14675.7|234
1655983030000|2022-06-23 11:17:10|14681.3|14679.8|14681.3|14679.8|14681.3|14679.8|14680.3|14678.8|68
1655983040000|2022-06-23 11:17:20|14682.3|14680.8|14685.3|14683.8|14685.3|14683.8|14682.3|14679.9|217
1655983050000|2022-06-23 11:17:30|14686.3|14684.8|14688.3|14686.8|14688.3|14686.8|14686.3|14684.8|53
1655983060000|2022-06-23 11:17:40|14687.3|14685.8|14688.3|14686.8|14688.3|14686.8|14687.3|14685.8|32
1655983070000|2022-06-23 11:17:50|14689.3|14687.8|14689.3|14687.8|14690.3|14688.8|14689.3|14687.8|61
1655983080000|2022-06-23 11:18:00|14690.3|14688.8|14691.3|14689.8|14692.3|14690.8|14690.3|14688.8|120
1655983090000|2022-06-23 11:18:10|14692.3|14690.8|14693.3|14691.8|14693.3|14691.8|14692.3|14690.8|490
1655983100000|2022-06-23 11:18:20|14692.3|14690.8|14693.3|14691.8|14694.4|14692.8|14692.3|14690.8|136
1655983110000|2022-06-23 11:18:30|14694.3|14692.8|14695.3|14693.8|14695.3|14693.8|14694.3|14692.8|155
1655983120000|2022-06-23 11:18:40|14694.3|14692.8|14696.4|14693.9|14696.4|14694.8|14694.3|14692.8|194
1655983130000|2022-06-23 11:18:50|14696.3|14694.8|14694.3|14692.8|14696.3|14694.8|14694.3|14692.8|24
1655983140000|2022-06-23 11:19:00|14692.3|14690.8|14692.3|14690.8|14692.3|14690.8|14692.3|14690.8|276
1655983150000|2022-06-23 11:19:10|14693.3|14691.8|14694.3|14692.8|14694.3|14692.8|14692.3|14690.8|59
1655983160000|2022-06-23 11:19:20|14693.3|14691.8|14693.3|14691.8|14693.3|14691.8|14693.3|14691.8|21
1655983170000|2022-06-23 11:19:30|14692.3|14690.8|14692.3|14690.8|14692.3|14690.8|14691.3|14689.8|67
1655983180000|2022-06-23 11:19:40|14691.3|14688.8|14689.3|14687.8|14691.3|14689.8|14689.3|14687.8|117
1655983190000|2022-06-23 11:19:50|14689.4|14687.9|14688.3|14686.8|14692.3|14690.8|14688.3|14686.8|278
1655983200000|2022-06-23 11:20:00|14687.3|14685.8|14684.3|14682.8|14688.3|14686.8|14684.3|14682.8|107
1655983210000|2022-06-23 11:20:10|14683.4|14681.8|14682.3|14679.8|14683.4|14681.9|14681.3|14679.8|141
1655983220000|2022-06-23 11:20:20|14681.3|14680.8|14680.3|14678.8|14681.3|14680.8|14680.3|14678.8|122
1655983230000|2022-06-23 11:20:30||14677.8||14677.8||14677.8||14677.8|26
1655983240000|2022-06-23 11:20:40|14680.2|14678.7|14678.3|14675.8|14680.3|14678.8|14677.4|14675.8|123
1655983250000|2022-06-23 11:20:50|14677.3|14674.8|14676.3|14674.8|14677.3|14674.8|14676.3|14674.8|115
1655983260000|2022-06-23 11:21:00|14677.2|14674.7|14681.3|14678.8|14681.3|14679.8|14677.2|14674.7|203
1655983270000|2022-06-23 11:21:10|14680.4|14679.8|14681.3|14679.8|14681.3|14679.8|14680.3|14678.7|57
1655983280000|2022-06-23 11:21:20|14680.3|14678.8|14681.3|14679.8|14681.3|14679.8|14680.3|14678.8|83
1655983290000|2022-06-23 11:21:30|14680.3|14678.8|14683.3|14681.8|14683.3|14681.8|14680.3|14678.8|70
1655983300000|2022-06-23 11:21:40|14684.3|14682.8|14683.2|14680.7|14685.3|14683.8|14682.3|14680.7|137
1655983310000|2022-06-23 11:21:50|14683.3|14680.8|14682.3|14680.8|14684.1|14682.6|14682.3|14680.8|172
1655983320000|2022-06-23 11:22:00|14683.3|14681.8|14683.3|14681.8|14683.3|14681.8|14682.3|14680.7|30
1655983330000|2022-06-23 11:22:10|14684.3|14682.8|14685.3|14683.8|14687.3|14685.8|14684.3|14682.8|106
1655983340000|2022-06-23 11:22:20|14686.3|14684.8|14687.3|14685.8|14687.3|14685.8|14686.3|14684.8|32
1655983350000|2022-06-23 11:22:30|14688.3|14686.8|14687.3|14685.8|14689.3|14687.8|14687.3|14685.8|179
1655983360000|2022-06-23 11:22:40|14688.3|14686.8|14687.3|14685.8|14688.3|14686.8|14687.3|14685.8|36
1655983370000|2022-06-23 11:22:50|14688.3|14686.8|14687.3|14685.8|14688.3|14686.8|14687.3|14685.8|185
1655983380000|2022-06-23 11:23:00|14688.3|14686.8|14689.3|14687.8|14689.3|14687.8|14688.3|14686.8|119
1655983390000|2022-06-23 11:23:10|14688.3|14685.8|14688.3|14686.8|14689.3|14687.8|14687.3|14685.8|112
1655983400000|2022-06-23 11:23:20|14687.3|14685.8|14687.3|14684.8|14688.3|14686.8|14685.3|14683.7|51
1655983410000|2022-06-23 11:23:30|14688.3|14685.8|14687.3|14685.8|14688.3|14686.8|14687.3|14684.8|39
1655983420000|2022-06-23 11:23:40|14688.3|14686.8|14686.3|14684.8|14689.3|14687.8|14686.3|14684.8|89
1655983430000|2022-06-23 11:23:50|14687.3|14685.8|14684.3|14682.8|14687.3|14685.8|14684.3|14682.8|78
1655983440000|2022-06-23 11:24:00|14685.3|14683.8|14688.3|14686.8|14688.3|14686.8|14685.3|14683.8|143
1655983450000|2022-06-23 11:24:10|14687.3|14685.8|14687.3|14685.8|14688.3|14686.8|14687.3|14685.8|30
1655983460000|2022-06-23 11:24:20|14686.8|14684.8|14686.3|14684.8|14687.3|14685.3|14686.3|14684.8|17
1655983470000|2022-06-23 11:24:30|14687.3|14685.8|14688.3|14686.8|14688.3|14686.8|14686.3|14684.8|26
1655983480000|2022-06-23 11:24:40|14686.3|14684.8|14684.3|14682.8|14686.3|14684.8|14683.3|14681.8|15
1655983490000|2022-06-23 11:24:50|14684.1|14682.6|14684.3|14682.8|14684.3|14682.8|14684.1|14682.6|55
1655983500000|2022-06-23 11:25:00|14683.3|14681.8|14685.3|14682.8|14685.3|14682.8|14683.3|14681.8|104
1655983510000|2022-06-23 11:25:10|14684.3|14683.8|14686.3|14684.8|14686.3|14684.8|14684.3|14682.8|43
1655983520000|2022-06-23 11:25:20|14687.3|14685.7|14686.3|14684.8|14687.3|14685.8|14686.3|14684.7|36
1655983530000|2022-06-23 11:25:30|||||||||1
1655983540000|2022-06-23 11:25:40|14687.3|14685.8|14687.3|14685.8|14687.3|14685.8|14686.3|14684.8|24
1655983550000|2022-06-23 11:25:50|14686.3|14684.8|14686.3|14684.8|14687.3|14685.8|14684.3|14682.8|318
1655983560000|2022-06-23 11:26:00|14687.3|14685.8|14688.3|14686.8|14688.3|14686.8|14686.3|14684.7|78
1655983570000|2022-06-23 11:26:10|14689.3|14687.8|14688.3|14686.8|14689.3|14687.8|14688.3|14686.8|91
1655983580000|2022-06-23 11:26:20|14687.3|14685.8|14688.3|14686.8|14688.3|14686.8|14687.3|14685.8|20
1655983590000|2022-06-23 11:26:30|14689.3|14687.8|14688.3|14686.8|14689.3|14687.8|14687.3|14685.8|43
1655983600000|2022-06-23 11:26:40|14689.3|14687.8|14688.3|14685.8|14689.3|14687.8|14688.3|14685.8|43
1655983610000|2022-06-23 11:26:50|14688.2|14686.7|14688.3|14686.8|14688.3|14686.8|14687.3|14684.8|131
1655983620000|2022-06-23 11:27:00|14687.3|14685.8|14687.3|14685.8|14688.3|14685.8|14687.3|14685.8|12
1655983630000|2022-06-23 11:27:10|14688.3|14686.8|14688.3|14686.8|14688.3|14686.8|14688.3|14686.8|49
1655983640000|2022-06-23 11:27:20|14689.3|14687.8|14688.3|14686.8|14689.3|14687.8|14687.3|14685.8|53
1655983650000|2022-06-23 11:27:30|||||||||4
1655983660000|2022-06-23 11:27:40|14687.3|14685.8|14686.3|14684.8|14687.3|14685.8|14686.3|14684.7|45
1655983670000|2022-06-23 11:27:50|14687.3|14685.8|14687.3|14685.8|14687.3|14685.8|14687.3|14685.8|3
1655983680000|2022-06-23 11:28:00|14686.3|14684.8|14686.3|14684.8|14687.3|14685.8|14686.3|14684.7|86
1655983690000|2022-06-23 11:28:10|14685.3|14683.8|14685.3|14683.8|14686.3|14684.8|14684.3|14682.8|64
1655983700000|2022-06-23 11:28:20|14684.3|14682.8|14682.3|14680.8|14684.3|14682.8|14682.3|14680.8|60
1655983710000|2022-06-23 11:28:30|14681.4|14679.9|14682.3|14680.8|14682.3|14680.8|14681.3|14679.8|87
1655983720000|2022-06-23 11:28:40|14682.2|14679.8|14682.2|14680.7|14682.2|14680.7|14681.2|14679.7|240
1655983730000|2022-06-23 11:28:50|14683.2|14681.7|14681.2|14679.7|14683.2|14681.7|14680.2|14678.7|124
1655983740000|2022-06-23 11:29:00|14682.2|14680.7|14686.2|14684.7|14687.1|14685.6|14682.2|14680.7|66
1655983750000|2022-06-23 11:29:10|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|15
1655983760000|2022-06-23 11:29:20|14684.3|14682.8|14685.2|14683.7|14685.2|14683.7|14684.2|14682.7|44
1655983770000|2022-06-23 11:29:30|14684.4|14682.9|14683.2|14681.7|14685.2|14682.9|14683.2|14681.7|72
1655983780000|2022-06-23 11:29:40|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|14682.2|14680.7|126
1655983790000|2022-06-23 11:29:50|14681.2|14679.7|14682.2|14679.7|14682.2|14679.7|14681.2|14678.8|158
1655983800000|2022-06-23 11:30:00|14683.2|14680.7|14683.2|14681.7|14683.2|14681.7|14682.2|14680.7|133
1655983810000|2022-06-23 11:30:10|14684.1|14682.6|14685.2|14683.7|14685.2|14683.7|14684.1|14682.6|106
1655983820000|2022-06-23 11:30:20|14686.1|14684.6|14687.2|14684.7|14687.3|14685.7|14686.1|14684.6|57
1655983830000|2022-06-23 11:30:30|14686.2|14685.7|14685.2|14683.7|14686.2|14685.7|14684.2|14682.7|242
1655983840000|2022-06-23 11:30:40|14686.2|14683.8|14685.2|14683.7|14686.2|14684.7|14685.2|14682.7|30
1655983850000|2022-06-23 11:30:50|14686.2|14682.7|14685.2|14683.7|14686.2|14683.7|14684.2|14682.7|60
1655983860000|2022-06-23 11:31:00|14686.2|14684.7|14685.2|14683.7|14686.2|14684.7|14685.2|14682.7|33
1655983870000|2022-06-23 11:31:10|14686.2|14684.7|14686.2|14684.7|14687.2|14685.7|14685.2|14683.7|206
1655983880000|2022-06-23 11:31:20|14687.2|14683.7|14684.2|14682.7|14687.2|14684.7|14684.2|14682.7|64
1655983890000|2022-06-23 11:31:30|14685.2|14683.7|14685.2|14683.7|14686.3|14684.7|14685.2|14683.7|64
1655983900000|2022-06-23 11:31:40|14684.2|14682.7|14684.2|14682.7|14685.2|14683.7|14684.2|14682.7|59
1655983910000|2022-06-23 11:31:50|14685.1|14683.6|14686.2|14683.7|14686.2|14683.7|14684.2|14682.7|54
1655983920000|2022-06-23 11:32:00|14685.2|14683.8|14689.2|14687.7|14689.2|14687.7|14685.2|14683.7|132
1655983930000|2022-06-23 11:32:10|14690.2|14688.7|14689.2|14687.7|14690.3|14688.7|14689.2|14687.7|120
1655983940000|2022-06-23 11:32:20|14690.2|14688.7|14692.2|14690.7|14693.2|14691.7|14690.2|14688.7|279
1655983950000|2022-06-23 11:32:30|14691.2|14689.7|14691.2|14689.7|14692.2|14690.7|14691.2|14689.7|45
1655983960000|2022-06-23 11:32:40|14690.4|14688.9|14690.2|14688.7|14690.4|14688.9|14689.2|14687.7|133
1655983970000|2022-06-23 11:32:50|14692.2|14690.7|14689.2|14687.7|14692.2|14690.7|14689.2|14687.7|243
1655983980000|2022-06-23 11:33:00|14688.2|14686.7|14690.2|14688.7|14690.3|14688.7|14687.2|14685.7|43
1655983990000|2022-06-23 11:33:10|14689.2|14687.7|14689.2|14687.7|14689.2|14687.7|14689.2|14687.7|76
1655984000000|2022-06-23 11:33:20|14690.2|14688.7|14688.2|14686.7|14690.2|14688.7|14688.2|14686.7|121
1655984010000|2022-06-23 11:33:30|14687.2|14685.7|14687.2|14685.7|14687.4|14685.9|14687.2|14684.7|13
1655984020000|2022-06-23 11:33:40|14686.4|14684.9|14684.2|14682.7|14686.4|14684.9|14684.2|14682.7|179
1655984030000|2022-06-23 11:33:50|||||||||35
1655984040000|2022-06-23 11:34:00|14685.2|14683.7|14688.2|14685.7|14688.2|14685.7|14685.2|14683.7|69
1655984050000|2022-06-23 11:34:10|14687.4|14686.7|14687.2|14684.7|14688.2|14686.7|14686.2|14684.7|69
1655984060000|2022-06-23 11:34:20|14688.2|14685.7|14687.2|14685.7|14689.2|14687.7|14687.2|14685.7|162
1655984070000|2022-06-23 11:34:30|14688.2|14686.7|14688.2|14685.7|14689.2|14686.7|14687.2|14685.7|83
1655984080000|2022-06-23 11:34:40|14687.3|14685.8|14686.2|14684.7|14687.3|14685.8|14686.2|14684.7|25
1655984090000|2022-06-23 11:34:50|14687.2|14685.7|14689.2|14687.7|14689.2|14687.7|14687.2|14685.7|110
1655984100000|2022-06-23 11:35:00|14688.2|14686.7|14688.2|14686.7|14688.2|14686.7|14688.2|14686.7|50
1655984110000|2022-06-23 11:35:10|14687.2|14685.7|14688.2|14686.7|14688.2|14686.7|14687.2|14685.7|43
1655984120000|2022-06-23 11:35:20|14689.3|14686.8|14689.2|14687.7|14689.3|14687.7|14688.2|14686.7|39
1655984130000|2022-06-23 11:35:30|14689.3|14686.8|14689.2|14687.7|14689.7|14687.7|14688.2|14686.7|25
1655984140000|2022-06-23 11:35:40|||||||||16
1655984150000|2022-06-23 11:35:50|14690.2|14688.7|14690.2|14688.7|14690.2|14688.7|14690.2|14688.7|37
1655984160000|2022-06-23 11:36:00|14691.2|14689.7|14690.2|14688.7|14691.2|14689.7|14690.2|14688.7|45
1655984170000|2022-06-23 11:36:10|14688.2|14686.7|14688.2|14686.7|14688.2|14686.7|14688.2|14686.7|217
1655984180000|2022-06-23 11:36:20|14686.2|14684.7|14682.2|14680.7|14686.2|14684.7|14681.2|14679.7|394
1655984190000|2022-06-23 11:36:30|14681.2|14679.7|14680.2|14678.7|14682.2|14680.7|14679.2|14677.7|177
1655984200000|2022-06-23 11:36:40|14678.2|14676.7|14682.2|14680.7|14682.3|14680.7|14678.2|14676.7|95
1655984210000|2022-06-23 11:36:50|14683.2|14681.7|14683.2|14680.7|14685.2|14683.7|14682.2|14680.7|298
1655984220000|2022-06-23 11:37:00|14682.4|14681.7|14682.2|14680.7|14682.4|14681.7|14682.2|14680.7|153
1655984230000|2022-06-23 11:37:10|14683.2|14681.7|14684.2|14682.7|14684.2|14682.7|14683.2|14681.7|82
1655984240000|2022-06-23 11:37:20|14685.2|14683.7|14683.2|14681.7|14685.2|14683.7|14682.2|14680.7|182
1655984250000|2022-06-23 11:37:30|14684.2|14682.7|14683.2|14681.7|14684.2|14682.7|14683.2|14680.7|61
1655984260000|2022-06-23 11:37:40|14682.3|14679.8|14683.2|14680.7|14683.2|14681.7|14681.2|14679.6|163
1655984270000|2022-06-23 11:37:50|14682.3|14680.8|14682.2|14679.7|14684.2|14682.7|14682.2|14679.7|44
1655984280000|2022-06-23 11:38:00|14681.2|14680.7|14679.2|14677.7|14682.2|14680.7|14679.2|14677.7|150
1655984290000|2022-06-23 11:38:10|14680.2|14678.7|14679.2|14677.7|14680.2|14678.7|14678.2|14676.7|33
1655984300000|2022-06-23 11:38:20|14678.4|14676.9|14675.2|14673.7|14678.4|14676.9|14675.2|14673.7|104
1655984310000|2022-06-23 11:38:30|14675.4|14673.9|14678.2|14676.7|14678.2|14676.7|14675.4|14673.9|118
1655984320000|2022-06-23 11:38:40|14677.4|14675.9|14674.2|14672.7|14677.4|14675.9|14674.2|14672.7|480
1655984330000|2022-06-23 11:38:50|14673.2|14671.7|14671.2|14669.7|14673.2|14671.7|14670.2|14668.7|150
1655984340000|2022-06-23 11:39:00|14672.1|14669.6|14670.2|14668.7|14672.3|14670.7|14670.2|14668.6|211
1655984350000|2022-06-23 11:39:10|14671.2|14669.7|14671.2|14669.7|14671.2|14669.7|14670.2|14668.7|63
1655984360000|2022-06-23 11:39:20|14673.2|14671.7|14674.2|14672.7|14674.2|14672.7|14673.2|14671.7|119
1655984370000|2022-06-23 11:39:30|14673.2|14671.7|14674.2|14672.7|14676.2|14674.7|14673.2|14671.7|310
1655984380000|2022-06-23 11:39:40|14674.1|14671.6|14672.2|14670.7|14674.2|14672.7|14672.2|14670.7|23
1655984390000|2022-06-23 11:39:50|14673.2|14671.7|14674.2|14672.7|14675.2|14673.7|14673.2|14671.6|113
1655984400000|2022-06-23 11:40:00|14675.2|14673.7|14676.2|14674.7|14677.2|14674.8|14674.2|14672.7|78
1655984410000|2022-06-23 11:40:10|14676.4|14674.9|14676.2|14674.7|14677.2|14674.9|14676.2|14674.7|9
1655984420000|2022-06-23 11:40:20|14677.2|14675.7|14675.2|14673.7|14677.2|14675.7|14675.2|14673.7|19
1655984430000|2022-06-23 11:40:30|14676.2|14674.7|14677.2|14675.7|14678.2|14676.7|14676.2|14674.6|153
1655984440000|2022-06-23 11:40:40|14678.2|14675.8|14677.2|14675.7|14678.2|14675.8|14677.2|14675.7|14
1655984450000|2022-06-23 11:40:50|14678.2|14676.7|14678.2|14676.7|14678.3|14676.7|14677.2|14675.7|55
1655984460000|2022-06-23 11:41:00|14677.2|14675.7|14678.2|14676.7|14678.2|14676.7|14677.2|14675.7|68
1655984470000|2022-06-23 11:41:10|14677.2|14675.7|14677.2|14675.7|14678.3|14676.7|14677.2|14675.7|53
1655984480000|2022-06-23 11:41:20|14678.2|14676.7|14678.2|14676.7|14679.2|14676.7|14678.2|14676.7|93
1655984490000|2022-06-23 11:41:30|14677.2|14675.7|14675.2|14673.7|14677.2|14675.7|14674.2|14672.7|268
1655984500000|2022-06-23 11:41:40|14675.1|14673.6|14677.2|14675.7|14677.2|14675.7|14675.1|14673.6|157
1655984510000|2022-06-23 11:41:50|14678.2|14676.7|14676.2|14673.7|14678.2|14676.7|14675.2|14673.7|52
1655984520000|2022-06-23 11:42:00|14677.2|14674.7|14675.2|14673.7|14677.3|14675.7|14674.2|14672.7|131
1655984530000|2022-06-23 11:42:10|14674.2|14672.7|14668.1|14666.6|14674.2|14672.7|14665.2|14663.7|559
1655984540000|2022-06-23 11:42:20|14668.2|14666.7|14672.2|14669.7|14672.2|14670.7|14668.2|14666.7|111
1655984550000|2022-06-23 11:42:30|14671.2|14671.7|14674.3|14672.8|14676.2|14674.7|14671.2|14670.6|192
1655984560000|2022-06-23 11:42:40|14674.2|14672.7|14667.2|14665.7|14675.2|14673.7|14667.2|14665.7|232
1655984570000|2022-06-23 11:42:50|14667.3|14664.8|14666.2|14664.7|14667.3|14664.8|14665.2|14663.6|121
1655984580000|2022-06-23 11:43:00|14667.2|14665.7|14667.2|14665.7|14670.3|14668.7|14666.2|14664.7|231
1655984590000|2022-06-23 11:43:10|14666.2|14664.7|14663.2|14661.7|14667.2|14665.7|14663.2|14661.7|141
1655984600000|2022-06-23 11:43:20|14665.2|14663.7|14669.2|14667.7|14670.3|14668.7|14664.2|14662.7|251
1655984610000|2022-06-23 11:43:30|14671.2|14669.7|14672.2|14670.7|14675.3|14673.7|14671.2|14669.7|359
1655984620000|2022-06-23 11:43:40|14671.2|14669.7|14671.2|14669.7|14672.2|14670.7|14669.2|14666.7|143
1655984630000|2022-06-23 11:43:50|14670.2|14668.7|14673.2|14671.7|14674.2|14671.7|14670.2|14667.7|154
1655984640000|2022-06-23 11:44:00|14674.2|14672.7|14673.2|14671.7|14675.2|14673.7|14673.2|14670.7|444
1655984650000|2022-06-23 11:44:10|14674.2|14672.7|14673.2|14671.7|14675.6|14673.1|14673.1|14671.6|61
1655984660000|2022-06-23 11:44:20|14673.3|14670.8|14669.2|14667.7|14673.3|14671.7|14669.2|14667.7|117
1655984670000|2022-06-23 11:44:30|14670.2|14668.7|14669.2|14667.7|14672.2|14670.7|14668.2|14666.7|141
1655984680000|2022-06-23 11:44:40|14668.2|14666.7|14669.2|14667.7|14669.2|14667.7|14668.2|14666.7|125
1655984690000|2022-06-23 11:44:50|14668.2|14666.7|14667.2|14665.7|14669.2|14666.7|14667.2|14665.7|58
1655984700000|2022-06-23 11:45:00|14666.4|14664.9|14666.2|14663.7|14666.4|14664.9|14664.3|14662.3|157
1655984710000|2022-06-23 11:45:10|14665.2|14664.7|14669.2|14667.7|14669.3|14667.7|14665.2|14663.7|936
1655984720000|2022-06-23 11:45:20|14670.2|14668.7|14670.2|14667.7|14670.2|14668.7|14669.2|14667.6|168
1655984730000|2022-06-23 11:45:30|14672.1|14670.6|14676.2|14674.7|14676.2|14674.7|14671.2|14669.7|268
1655984740000|2022-06-23 11:45:40|14675.2|14673.7|14674.2|14672.7|14675.2|14673.7|14673.4|14671.9|187
1655984750000|2022-06-23 11:45:50|14675.2|14673.7|14677.2|14675.7|14677.2|14675.7|14674.2|14672.7|353
1655984760000|2022-06-23 11:46:00|14678.2|14676.7|14676.2|14674.7|14678.2|14676.7|14676.2|14674.7|131
1655984770000|2022-06-23 11:46:10|14675.3|14673.7|14671.2|14669.7|14675.3|14673.8|14669.2|14667.7|415
1655984780000|2022-06-23 11:46:20|14672.2|14670.7|14674.2|14672.7|14675.2|14673.7|14671.2|14669.7|151
1655984790000|2022-06-23 11:46:30|14674.3|14672.8|14674.2|14671.7|14675.2|14673.7|14671.3|14669.7|253
1655984800000|2022-06-23 11:46:40|14673.3|14671.8|14671.2|14669.7|14674.3|14672.7|14671.2|14669.7|111
1655984810000|2022-06-23 11:46:50|14672|14670.5|14671.2|14669.7|14672.3|14670.7|14670.2|14668.7|155
1655984820000|2022-06-23 11:47:00|14670.2|14668.7|14672.2|14670.7|14673.2|14671.7|14670.2|14668.7|102
1655984830000|2022-06-23 11:47:10|14673.2|14671.7|14675.2|14673.7|14676.2|14674.7|14673.2|14671.6|99
1655984840000|2022-06-23 11:47:20|14676.2|14672.7|14675.2|14673.7|14677.2|14674.7|14674.2|14672.7|74
1655984850000|2022-06-23 11:47:30|14676.2|14674.7|14676.2|14674.7|14676.2|14674.7|14675.2|14674.7|100
1655984860000|2022-06-23 11:47:40|14675.2|14673.7|14676.2|14674.7|14676.3|14674.8|14675.2|14673.7|66
1655984870000|2022-06-23 11:47:50|14677|14675.5|14673.2|14671.7|14677|14675.5|14673.1|14671.6|126
1655984880000|2022-06-23 11:48:00|14672.2|14670.7|14672.2|14670.7|14673.2|14671.7|14671.2|14669.7|94
1655984890000|2022-06-23 11:48:10|14672.3|14669.7|14671.2|14668.7|14672.3|14670.7|14671.1|14668.7|42
1655984900000|2022-06-23 11:48:20|14671.1|14669.6|14673.2|14671.7|14673.2|14671.7|14670.2|14668.7|126
1655984910000|2022-06-23 11:48:30|14672.2|14670.7|14673.2|14671.7|14673.2|14671.7|14672.2|14670.6|162
1655984920000|2022-06-23 11:48:40|14673.4|14671.9|14675.2|14673.7|14675.2|14673.7|14673.4|14671.9|81
1655984930000|2022-06-23 11:48:50|14676.2|14674.7|14676.2|14674.7|14676.3|14674.8|14675.2|14673.7|34
1655984940000|2022-06-23 11:49:00|14675.2|14673.7|14676.2|14674.7|14677.1|14674.7|14673.2|14671.7|80
1655984950000|2022-06-23 11:49:10|14676.1|14674.6|14676.2|14674.7|14676.2|14674.7|14675.2|14673.6|38
1655984960000|2022-06-23 11:49:20|14677.2|14674.8|14676.2|14674.7|14677.2|14674.8|14675.2|14672.7|237
1655984970000|2022-06-23 11:49:30|14675.4|14673.9|14675.2|14673.7|14675.4|14673.9|14675.1|14672.7|217
1655984980000|2022-06-23 11:49:40|14674.2|14672.7|14673.2|14671.7|14675.2|14673.7|14673.2|14671.7|65
1655984990000|2022-06-23 11:49:50|14672.2|14670.7|14671.2|14669.7|14673.2|14671.7|14671.2|14669.7|164
1655985000000|2022-06-23 11:50:00|14671.1|14668.6|14673.2|14671.7|14674.2|14672.7|14670.2|14668.6|163
1655985010000|2022-06-23 11:50:10|14673.1|14670.7|14671.2|14669.7|14673.2|14671.7|14671.2|14669.7|57
1655985020000|2022-06-23 11:50:20|14671.3|14668.8|14670.2|14668.7|14671.3|14669.7|14669.2|14667.7|450
1655985030000|2022-06-23 11:50:30|14670.1|14667.7|14673.2|14671.7|14673.2|14671.7|14670.1|14667.7|108
1655985040000|2022-06-23 11:50:40|14674.2|14670.7|14671.2|14669.7|14674.2|14670.7|14671.1|14669.6|37
1655985050000|2022-06-23 11:50:50|14672.2|14670.7|14672.2|14670.7|14672.2|14670.7|14672.2|14670.7|34
1655985060000|2022-06-23 11:51:00|14671.2|14669.7|14670.2|14668.7|14671.3|14669.7|14670.2|14668.7|74
1655985070000|2022-06-23 11:51:10|14671.2||14670.2||14671.2||14670.2||87
1655985080000|2022-06-23 11:51:20|14671.2|14669.7|14670.2|14668.7|14671.2|14669.7|14670.2|14668.7|105
1655985090000|2022-06-23 11:51:30|14671.2|14667.7|14671.2|14669.7|14671.2|14669.7|14669.2|14667.7|174
1655985100000|2022-06-23 11:51:40|14670.2|14668.7|14671.2|14669.7|14671.2|14669.7|14670.2|14667.8|160
1655985110000|2022-06-23 11:51:50|14670.2|14668.7|14670.2|14668.7|14671.2|14669.7|14670.2|14668.7|39
1655985120000|2022-06-23 11:52:00|14668.2|14666.7|14669.2|14666.7|14669.2|14667.7|14668.2|14666.7|89
1655985130000|2022-06-23 11:52:10|14668.3|14667.7|14669.2|14667.7|14669.2|14667.7|14668.2|14666.7|52
1655985140000|2022-06-23 11:52:20|14670.2|14668.7|14670.2|14668.7|14670.2|14668.7|14670.1|14667.6|60
1655985150000|2022-06-23 11:52:30|14671.2|14669.7|14670.2|14668.7|14671.2|14669.7|14669.3|14667.7|82
1655985160000|2022-06-23 11:52:40|14669.2|14667.7|14667.2|14665.7|14670.2|14667.7|14667.2|14665.7|21
1655985170000|2022-06-23 11:52:50|14668.2|14664.7|14669.2|14667.7|14669.2|14667.7|14666.2|14664.7|193
1655985180000|2022-06-23 11:53:00|14668.2|14666.7|14668.2|14666.7|14669.2|14667.7|14668.1|14665.8|441
1655985190000|2022-06-23 11:53:10|14667.2|14665.7|14666.2|14664.7|14668.3|14666.7|14666.2|14664.7|334
1655985200000|2022-06-23 11:53:20|14667.2|14665.7|14666.2|14664.7|14667.2|14665.7|14665.2|14663.6|116
1655985210000|2022-06-23 11:53:30|14667.2|14665.7|14669.2|14667.7|14670.2|14668.7|14667.2|14665.7|256
1655985220000|2022-06-23 11:53:40|14668.2|14666.7|14668.2|14666.7|14668.2|14666.7|14667.2|14665.7|43
1655985230000|2022-06-23 11:53:50|14669.3|14666.8|14668.2|14666.7|14669.3|14666.8|14667.7|14665.7|162
1655985240000|2022-06-23 11:54:00|14667.2|14665.7|14668.2|14665.7|14668.3|14666.7|14667.2|14665.7|62
1655985250000|2022-06-23 11:54:10|14669.2|14666.7|14670.2|14668.7|14670.2|14668.7|14669.2|14666.7|57
1655985260000|2022-06-23 11:54:20|14671.2|14669.7|14668.2|14666.7|14671.3|14669.7|14668.2|14666.6|80
1655985270000|2022-06-23 11:54:30|14669.2|14667.6|14673.2|14671.7|14673.3|14671.7|14668.7|14666.7|111
1655985280000|2022-06-23 11:54:40|14672.2|14670.7|14673.2|14671.7|14673.2|14671.7|14672.2|14670.7|19
1655985290000|2022-06-23 11:54:50|14674.2|14671.8|14676.2|14673.7|14676.2|14673.8|14673.2|14671.7|41
1655985300000|2022-06-23 11:55:00|14675.2|14673.6|14678.2|14676.7|14679.2|14677.7|14675.2|14673.6|77
1655985310000|2022-06-23 11:55:10|14677.2|14675.7|14678.2|14676.7|14678.2|14676.7|14677.2|14675.7|35
1655985320000|2022-06-23 11:55:20|14679.2|14675.7|14677.2|14675.7|14679.2|14676.7|14677.2|14675.7|114
1655985330000|2022-06-23 11:55:30|14676.2|14674.7|14677.2|14675.7|14677.2|14675.7|14675.2|14673.7|41
1655985340000|2022-06-23 11:55:40|14676.9|14675.4|14674.2|14672.7|14676.9|14675.4|14673.2|14671.7|146
1655985350000|2022-06-23 11:55:50|14675.2|14673.7|14674.2|14672.7|14675.2|14673.7|14674.2|14672.7|49
1655985360000|2022-06-23 11:56:00|14675.2|14673.7|14672.2|14670.7|14675.2|14673.7|14672.2|14670.6|63
1655985370000|2022-06-23 11:56:10|14673.2|14671.7|14672.2|14670.7|14673.2|14671.7|14672.2|14670.7|63
1655985380000|2022-06-23 11:56:20|14671.2|14669.7|14670.2|14668.7|14671.2|14669.7|14670.2|14668.7|10
1655985390000|2022-06-23 11:56:30|14669.2|14667.7|14669.2|14667.7|14670.2|14668.7|14669.2|14667.7|103
1655985400000|2022-06-23 11:56:40|14669.1|14666.7|14669.2|14667.7|14669.2|14667.7|14669.1|14666.7|48
1655985410000|2022-06-23 11:56:50|14670.1|14667.6|14672.2|14670.7|14672.2|14670.7|14669.2|14667.6|215
1655985420000|2022-06-23 11:57:00|14673.2|14671.7|14672.2|14670.7|14673.2|14671.7|14672.2|14670.7|42
1655985430000|2022-06-23 11:57:10|14671.2|14669.7|14671.2|14668.7|14672.2|14670.7|14670.2|14668.6|315
1655985440000|2022-06-23 11:57:20|14672.2|14669.7|14672.2|14670.7|14672.2|14670.7|14671.2|14669.7|64
1655985450000|2022-06-23 11:57:30|14673.2|14671.7|14673.2|14671.7|14673.2|14671.7|14673.2|14671.7|68
1655985460000|2022-06-23 11:57:40|14674.2|14672.7|14678.2|14676.7|14680.2|14677.7|14674.2|14672.7|132
1655985470000|2022-06-23 11:57:50|14679.2|14677.7|14679.2|14677.7|14679.3|14677.7|14678.2|14676.7|76
1655985480000|2022-06-23 11:58:00|14680.2|14678.7|14680.2|14678.7|14681.2|14679.7|14680.2|14678.7|193
1655985490000|2022-06-23 11:58:10|14681.2|14679.7|14681.2|14678.7|14681.3|14679.7|14680.2|14678.7|266
1655985500000|2022-06-23 11:58:20|14681.1|14679.6|14681.2|14679.7|14682.2|14680.7|14681.1|14678.7|6
1655985510000|2022-06-23 11:58:30|14681.1|14679.6|14680.2|14678.7|14681.2|14679.7|14680.2|14677.7|67
1655985520000|2022-06-23 11:58:40|14679.2|14677.7|14679.2|14677.7|14679.2|14677.7|14678.2|14676.6|139
1655985530000|2022-06-23 11:58:50|14680.2|14678.7|14681.2|14679.7|14681.2|14679.7|14680.2|14677.7|42
1655985540000|2022-06-23 11:59:00|14682.2|14680.7|14681.2|14679.7|14682.2|14680.7|14680.2|14678.7|205
1655985550000|2022-06-23 11:59:10|14682|14680.5|14682.2|14680.7|14682.2|14680.7|14681.2|14679.7|67
1655985560000|2022-06-23 11:59:20|14683.2|14681.6|14682.2|14680.7|14683.2|14681.7|14682.2|14680.7|14
1655985570000|2022-06-23 11:59:30|14682.3|14680.8|14684.4|14682.9|14685.2|14683.7|14682.3|14680.7|82
1655985580000|2022-06-23 11:59:40|14685.2|14683.7|14688.2|14686.7|14688.2|14686.7|14685.2|14683.7|576
1655985590000|2022-06-23 11:59:50|14687.2|14685.7|14687.2|14684.7|14687.3|14685.8|14686.2|14684.6|108
1655985600000|2022-06-23 12:00:00|14688.2|14685.7|14690.2|14688.7|14690.2|14688.7|14687.2|14685.7|160
1655985610000|2022-06-23 12:00:10|14692.2|14690.7|14688.2|14686.7|14692.2|14690.7|14688.2|14686.7|42
1655985620000|2022-06-23 12:00:20|14689.2|14687.7|14686.2|14684.7|14689.2|14687.7|14686.2|14684.6|102
1655985630000|2022-06-23 12:00:30|14687.2|14685.7|14687.2|14685.7|14687.2|14685.7|14687.2|14685.7|31
1655985640000|2022-06-23 12:00:40|14688.2|14686.7|14687.2|14684.7|14688.2|14686.7|14686.3|14684.7|72
1655985650000|2022-06-23 12:00:50|14686.3|14684.8|14687.2|14685.7|14687.2|14685.7|14686.2|14683.7|61
1655985660000|2022-06-23 12:01:00|14688.2|14686.7|14686.2|14684.7|14688.2|14686.7|14686.2|14684.7|63
1655985670000|2022-06-23 12:01:10|14687.2|14685.7|14688.2|14686.7|14688.2|14686.7|14687.2|14685.6|75
1655985680000|2022-06-23 12:01:20|14687.2|14685.7|14688.2|14686.7|14688.2|14686.7|14687.2|14685.7|121
1655985690000|2022-06-23 12:01:30|14689.1|14686.6|14690.2|14688.7|14690.2|14688.7|14687.2|14685.7|136
1655985700000|2022-06-23 12:01:40|14692.2|14690.7|14688.2|14686.7|14692.2|14690.7|14688.2|14686.7|183
1655985710000|2022-06-23 12:01:50|14687.2|14685.7|14686.2|14683.7|14687.6|14685.7|14686.2|14683.7|20
1655985720000|2022-06-23 12:02:00|14687.2|14684.7|14685.2|14683.7|14687.2|14685.7|14685.2|14683.7|133
1655985730000|2022-06-23 12:02:10|14684.2|14682.7|14685.2|14683.7|14685.2|14683.7|14684.2|14682.7|65
1655985740000|2022-06-23 12:02:20|14685.3|14683.8|14685.2|14683.7|14685.3|14683.8|14685.2|14683.7|22
1655985750000|2022-06-23 12:02:30|||||||||79
1655985760000|2022-06-23 12:02:40|14684.2|14682.7|14686.2|14683.7|14686.3|14684.7|14684.2|14682.7|32
1655985770000|2022-06-23 12:02:50|14687.2|14684.7|14688.2|14686.7|14688.2|14686.7|14687.2|14684.7|187
1655985780000|2022-06-23 12:03:00|14688.1|14685.7|14689.2|14687.7|14689.2|14687.7|14688.1|14685.7|68
1655985790000|2022-06-23 12:03:10|14690.2|14688.7|14691.2|14689.7|14691.2|14689.7|14690.2|14688.7|76
1655985800000|2022-06-23 12:03:20|14687.2|14685.7|14689.2|14687.7|14689.2|14687.7|14687.2|14685.7|58
1655985810000|2022-06-23 12:03:30|14688.2|14686.7|14689.2|14687.7|14690.2|14687.8|14688.2|14686.6|39
1655985820000|2022-06-23 12:03:40|14689.1|14687.6|14687.2|14685.7|14689.2|14687.6|14687.2|14685.7|164
1655985830000|2022-06-23 12:03:50|14688.2|14686.7|14688.2|14686.7|14688.2|14686.7|14688.2|14686.7|13
1655985840000|2022-06-23 12:04:00|14689.2|14687.7|14689.2|14687.7|14689.3|14687.7|14688.2|14686.6|802
1655985850000|2022-06-23 12:04:10|14688.2|14686.7|14687.2|14685.7|14688.2|14686.7|14687.2|14685.7|28
1655985860000|2022-06-23 12:04:20|14688.2|14686.7|14690.2|14688.7|14690.2|14688.7|14688.2|14686.7|67
1655985870000|2022-06-23 12:04:30|14691.2|14689.7|14691.2|14689.7|14691.2|14689.7|14691.2|14689.7|6
1655985880000|2022-06-23 12:04:40|14693.2|14691.7|14694.2|14692.7|14694.2|14692.7|14693.2|14691.7|64
1655985890000|2022-06-23 12:04:50|14693.7|14691.7|14694.2|14692.7|14694.2|14692.7|14693.7|14691.7|36
1655985900000|2022-06-23 12:05:00|14693.2|14691.7|14692.2|14690.7|14693.2|14691.7|14692.2|14690.7|90
1655985910000|2022-06-23 12:05:10|14690.4|14689.7|14690.2|14688.7|14691.2|14690.7|14689.2|14687.7|73
1655985920000|2022-06-23 12:05:20|14689.2|14687.7|14688.2|14685.7|14690.2|14688.7|14688.1|14685.7|190
1655985930000|2022-06-23 12:05:30|14688.3|14686.7|14689.2|14687.7|14689.2|14687.7|14688|14685.7|195
1655985940000|2022-06-23 12:05:40|14690.2|14688.7|14689.2|14687.7|14690.2|14688.7|14689.2|14686.7|116
1655985950000|2022-06-23 12:05:50|14690.2|14688.7|14691.2|14689.7|14691.2|14689.7|14690.2|14688.7|49
1655985960000|2022-06-23 12:06:00|14692.2|14690.7|14692.2|14690.7|14693.2|14691.7|14692.2|14690.7|54
1655985970000|2022-06-23 12:06:10|14693|14691.5|14690.2|14688.7|14693.2|14691.7|14690.2|14687.8|100
1655985980000|2022-06-23 12:06:20|14691.2|14687.7|14690.2|14688.7|14691.2|14688.7|14689.2|14687.7|190
1655985990000|2022-06-23 12:06:30|14692.2|14690.7|14694.2|14692.7|14694.2|14692.7|14692.2|14690.7|114
1655986000000|2022-06-23 12:06:40|14693.2|14691.7|14693.3|14691.8|14694.2|14692.7|14693.2|14691.7|192
1655986010000|2022-06-23 12:06:50|14694.2|14691.7|14694.2|14692.7|14694.2|14692.7|14693.2|14691.7|66
1655986020000|2022-06-23 12:07:00|14695.2|14693.7|14695.2|14692.7|14695.2|14693.7|14694.2|14692.7|109
1655986030000|2022-06-23 12:07:10|14694.2|14694.7|14696.2|14694.7|14696.2|14694.7|14694.2|14694.7|39
1655986040000|2022-06-23 12:07:20|14697.2|14695.7|14697.2|14695.7|14699.2|14697.7|14697.2|14694.7|299
1655986050000|2022-06-23 12:07:30|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|105
1655986060000|2022-06-23 12:07:40|14697.2|14693.7|14690.2|14688.7|14697.2|14693.7|14690.2|14688.7|129
1655986070000|2022-06-23 12:07:50|14691.2|14689.7|14694.2|14692.7|14694.2|14692.7|14691.2|14688.7|172
1655986080000|2022-06-23 12:08:00|14695.2|14693.7|14693.2|14691.7|14695.2|14693.7|14693.2|14691.7|135
1655986090000|2022-06-23 12:08:10|14693.1|14691.6|14689.2|14687.7|14693.1|14691.6|14689.2|14687.7|124
1655986100000|2022-06-23 12:08:20|14690.2|14688.7|14689.2|14687.7|14690.2|14688.7|14689.2|14687.7|39
1655986110000|2022-06-23 12:08:30|14690.2|14688.7|14691.2|14689.7|14691.2|14689.7|14690.2|14688.7|48
1655986120000|2022-06-23 12:08:40|14690.2|14688.7|14691.2|14689.7|14692.2|14690.7|14690.2|14688.7|41
1655986130000|2022-06-23 12:08:50|14691.1|14688.6|14692.2|14690.7|14692.2|14690.7|14690.2|14688.6|141
1655986150000|2022-06-23 12:09:10|14693|14691.5|14692.2|14690.7|14693.2|14691.7|14692.2|14690.6|89
1655986160000|2022-06-23 12:09:20|14693.2|14691.7|14693.2|14690.7|14693.2|14691.7|14691.2|14689.7|44
1655986170000|2022-06-23 12:09:30|14693.1|14691.6|14692.2|14690.7|14693.2|14691.7|14692.2|14690.7|26
1655986180000|2022-06-23 12:09:40|14692.1|14689.7|14694.2|14692.7|14695.2|14693.7|14692.1|14689.7|54
1655986190000|2022-06-23 12:09:50|14693.2|14691.7|14695.2|14693.7|14695.2|14693.7|14693.2|14691.7|827
1655986200000|2022-06-23 12:10:00|14694.2|14692.7|14696.2|14693.7|14696.3|14694.7|14694.2|14692.7|64
1655986210000|2022-06-23 12:10:10|14696.1|14694.6|14696.2|14694.7|14696.2|14694.7|14695.2|14693.7|25
1655986220000|2022-06-23 12:10:20|14697.3|14695.8|14696.2|14694.7|14697.3|14695.8|14696.2|14694.7|49
1655986230000|2022-06-23 12:10:30|14696.3|14694.8|14696.2|14694.7|14697.2|14695.7|14696.2|14694.7|67
1655986240000|2022-06-23 12:10:40|14697|14695.5|14697.2|14695.7|14698.2|14696.7|14697|14695.5|95
1655986250000|2022-06-23 12:10:50|14698|14696.5|14698.2|14696.7|14699.2|14696.7|14698|14696.5|72
1655986260000|2022-06-23 12:11:00|14697.2|14695.7|14697.2|14695.7|14697.2|14695.7|14696.2|14694.7|39
1655986270000|2022-06-23 12:11:10|14698.2|14696.7|14697.2|14695.7|14698.2|14696.7|14697.2|14695.7|17
1655986280000|2022-06-23 12:11:20|14696.2|14694.7|14696.2|14694.7|14697.2|14695.7|14696.2|14694.7|245
1655986290000|2022-06-23 12:11:30|14697.2|14695.7|14695.2|14693.7|14697.2|14695.7|14695.2|14693.7|138
1655986300000|2022-06-23 12:11:40|14694.2|14692.7|14696.2|14694.7|14696.2|14694.7|14694.2|14692.7|56
1655986310000|2022-06-23 12:11:50|14695.2|14693.7|14694.2|14692.7|14695.2|14693.7|14694.2|14692.7|114
1655986320000|2022-06-23 12:12:00|14695.2|14693.7|14695.2|14693.7|14695.2|14693.7|14694.2|14692.7|110
1655986330000|2022-06-23 12:12:10|14696.2|14694.7|14695.2|14693.7|14696.2|14694.7|14695.2|14693.7|336
1655986340000|2022-06-23 12:12:20|14696.2|14694.7|14697.2|14695.7|14697.2|14695.7|14696.2|14694.7|27
1655986350000|2022-06-23 12:12:30|14696.2|14694.7|14697.2|14695.7|14697.2|14695.7|14696.2|14694.7|67
1655986360000|2022-06-23 12:12:40|14696.2|14694.7|14696.2|14694.7|14697.2|14695.7|14696.2|14694.7|44
1655986370000|2022-06-23 12:12:50|14697.1|14695.6|14697.2|14695.7|14697.2|14695.7|14696.2|14694.7|166
1655986380000|2022-06-23 12:13:00|||||||||15
1655986390000|2022-06-23 12:13:10|14698.2|14696.7|14698.2|14696.7|14698.2|14696.7|14696.2|14694.7|123
1655986400000|2022-06-23 12:13:20|14697.2|14695.7|14698.2|14696.7|14698.2|14696.7|14697.1|14695.6|111
1655986410000|2022-06-23 12:13:30|14697.3|14695.8|14698.2|14696.7|14698.2|14696.7|14697.3|14695.8|65
1655986420000|2022-06-23 12:13:40|14699.2|14695.7|14699.2|14697.7|14699.2|14697.7|14699.2|14695.7|98
1655986430000|2022-06-23 12:13:50|14700.2|14698.7|14700.2|14698.7|14700.2|14698.7|14699.2|14697.7|20
1655986440000|2022-06-23 12:14:00|14701.2|14699.6|14701.2|14699.7|14704.2|14702.7|14700.2|14698.7|209
1655986450000|2022-06-23 12:14:10|14700.2|14698.7|14701.1|14699.6|14701.2|14699.7|14700.2|14698.7|45
1655986460000|2022-06-23 12:14:20|14701.2|14699.7|14702.2|14699.7|14702.2|14700.7|14701.2|14699.7|37
1655986470000|2022-06-23 12:14:30|14702.1|14700.6|14699.2|14697.7|14702.2|14700.6|14698.2|14696.7|84
1655986480000|2022-06-23 12:14:40|14699.1|14696.7|14699.2|14697.7|14699.2|14697.7|14699.1|14696.7|8
1655986490000|2022-06-23 12:14:50|14700.2|14698.7|14698.2|14696.7|14700.2|14698.7|14698.2|14696.6|47
1655986500000|2022-06-23 12:15:00|14699.2|14697.7|14701.3|14699.8|14702.2|14700.6|14698.1|14696.6|67
1655986510000|2022-06-23 12:15:10|14701.2|14699.7|14698.2|14696.7|14701.2|14699.7|14698.1|14696.6|368
1655986520000|2022-06-23 12:15:20|14699.2|14697.7|14698.2|14696.7|14699.2|14697.7|14698.2|14696.7|120
1655986530000|2022-06-23 12:15:30|14699.2|14697.7|14699.2|14697.7|14700.2|14698.7|14698.2|14696.7|46
1655986540000|2022-06-23 12:15:40|14700.2|14698.7|14699.2|14697.7|14701.2|14699.7|14698.2|14696.7|314
1655986550000|2022-06-23 12:15:50|14698.2|14696.7|14698.2|14696.7|14699.2|14696.7|14698.2|14696.7|4
1655986560000|2022-06-23 12:16:00|14699.2|14697.7|14699.2|14697.7|14699.2|14697.7|14699.2|14697.7|7
1655986570000|2022-06-23 12:16:10|14698.2|14696.7|14699.2|14697.7|14699.2|14697.7|14697.2|14695.7|244
1655986580000|2022-06-23 12:16:20|14700.2|14698.7|14699.2|14697.7|14700.2|14698.7|14698.2|14696.7|87
1655986590000|2022-06-23 12:16:30|14700.2|14698.7|14700.2|14698.7|14702.2|14700.7|14700.2|14698.7|59
1655986600000|2022-06-23 12:16:40|14701.2|14699.7|14701.2|14699.7|14702.2|14700.7|14700.2|14698.7|260
1655986610000|2022-06-23 12:16:50|14702.2|14700.7|14701.2|14699.7|14703.2|14701.7|14701.2|14699.6|100
1655986620000|2022-06-23 12:17:00|14702.2|14700.7|14702.2|14700.7|14702.2|14700.7|14701.2|14699.7|30
1655986630000|2022-06-23 12:17:10|14703.2|14701.7|14702.2|14700.7|14704.2|14701.7|14701.2|14699.7|151
1655986640000|2022-06-23 12:17:20|14703.2|14701.7|14702.2|14700.7|14703.2|14701.7|14701.2|14699.7|14
1655986650000|2022-06-23 12:17:30|14703.2|14701.7|14703.2|14701.7|14704.2|14702.7|14702.2|14700.7|37
1655986660000|2022-06-23 12:17:40|14704.2|14702.6|14703.2|14701.7|14704.2|14702.7|14703.2|14701.7|27
1655986670000|2022-06-23 12:17:50|14704.2|14702.7|14703.2|14701.7|14704.2|14702.7|14703.2|14701.7|27
1655986680000|2022-06-23 12:18:00|14702.2|14700.7|14703.2|14701.7|14703.2|14701.7|14702.2|14700.7|193
1655986690000|2022-06-23 12:18:10|14702.2|14700.7|14703.2|14701.7|14704.2|14702.7|14702.2|14700.7|49
1655986700000|2022-06-23 12:18:20|14704.2|14702.7|14701.2|14699.7|14704.2|14702.7|14701.2|14699.7|103
1655986710000|2022-06-23 12:18:30|14701.1|14699.6|14701.2|14699.7|14701.2|14699.7|14700.2|14698.6|48
1655986720000|2022-06-23 12:18:40|14702.2|14700.7|14701.2|14698.7|14702.2|14700.7|14701.2|14698.7|57
1655986730000|2022-06-23 12:18:50|14700.2|14697.7|14699.2|14697.7|14700.2|14698.7|14699.2|14697.7|184
1655986740000|2022-06-23 12:19:00|14700.2|14698.7|14700.2|14698.7|14700.2|14698.7|14700.2|14698.7|30
1655986750000|2022-06-23 12:19:10|14699.2|14697.7|14700.2|14698.7|14700.2|14698.7|14699.2|14697.7|50
1655986760000|2022-06-23 12:19:20|14701.2|14699.7|14701.2|14699.7|14701.2|14699.7|14700.2|14698.7|97
1655986770000|2022-06-23 12:19:30|14702.2|14700.7|14704.2|14701.7|14704.2|14702.7|14702.2|14700.6|81
1655986780000|2022-06-23 12:19:40|14704.1|14702.6|14704.2|14702.7|14705.1|14702.7|14703.2|14701.7|125
1655986790000|2022-06-23 12:19:50|14705.2|14703.7|14705.2|14702.7|14705.2|14703.7|14704.2|14702.7|40
1655986800000|2022-06-23 12:20:00|14706.2|14703.7|14701.2|14699.7|14706.2|14704.7|14701.2|14699.7|267
1655986810000|2022-06-23 12:20:10|14699.2|14697.7|14698.2|14696.7|14699.2|14697.7|14695.2|14693.7|170
1655986820000|2022-06-23 12:20:20|14697.2|14695.7|14699.2|14697.7|14700.2|14698.7|14697.2|14695.7|193
1655986830000|2022-06-23 12:20:30|14700.2|14698.7|14699.2|14697.7|14700.2|14698.7|14697.2|14695.7|74
1655986840000|2022-06-23 12:20:40|14700.2|14698.7|14702.2|14700.7|14702.2|14700.7|14700.2|14698.7|127
1655986850000|2022-06-23 12:20:50|14701.2|14699.7|14703.2|14701.7|14703.2|14701.7|14701.2|14699.7|37
1655986860000|2022-06-23 12:21:00|14703.1|14700.7|14702.2|14700.7|14703.2|14701.7|14701.2|14699.7|45
1655986870000|2022-06-23 12:21:10|14703.2|14701.7|14703.2|14701.7|14704.2|14702.7|14703.2|14701.7|73
1655986880000|2022-06-23 12:21:20|14704.2|14702.7|14704.2|14702.7|14705.2|14703.2|14704.2|14701.7|136
1655986890000|2022-06-23 12:21:30|14703.2|14701.7|14700.1|14698.6|14703.2|14701.7|14700.1|14697.7|129
1655986900000|2022-06-23 12:21:40|14700.2|14698.7|14703.2|14701.7|14704.2|14702.7|14700|14698.5|798
1655986910000|2022-06-23 12:21:50|14704.2|14702.7|14705.1|14703.6|14705.1|14703.6|14703.1|14701.6|57
1655986920000|2022-06-23 12:22:00|14704.3|14702.6|14705.1|14703.6|14706.1|14703.6|14703.1|14701.6|163
1655986930000|2022-06-23 12:22:10|14705.2|14702.6|14708.1|14706.6|14708.1|14706.6|14705.1|14702.6|303
1655986940000|2022-06-23 12:22:20|14709.1|14707.6|14708.1|14706.6|14710.2|14708.6|14708.1|14706.6|88
1655986950000|2022-06-23 12:22:30|14708.2|14706.7|14710.1|14708.6|14710.1|14708.6|14708.1|14706.6|98
1655986960000|2022-06-23 12:22:40|14709.1|14707.6|14710.1|14707.6|14710.1|14708.6|14708.1|14706.6|175
1655986970000|2022-06-23 12:22:50|14709.1|14708.6|14709.1|14707.6|14709.1|14708.6|14709.1|14707.6|8
1655986980000|2022-06-23 12:23:00|14709|14707.5|14708.1|14705.6|14709.1|14707.6|14708.1|14705.6|75
1655986990000|2022-06-23 12:23:10|14707.1|14704.6|14707.1|14705.6|14707.2|14705.6|14706.1|14703.6|193
1655987000000|2022-06-23 12:23:20|14706.1|14704.6|14707.1|14704.6|14707.1|14705.6|14706.1|14704.6|29
1655987010000|2022-06-23 12:23:30|14708.1|14705.6|14709.1|14706.6|14709.1|14707.6|14708.1|14705.6|59
1655987020000|2022-06-23 12:23:40|14710.2|14707.6|14709.1|14706.6|14710.2|14707.7|14708.1|14706.6|59
1655987030000|2022-06-23 12:23:50|14708.1|14707.6|14709.1|14707.6|14709.1|14707.6|14706.1|14704.6|49
1655987040000|2022-06-23 12:24:00|||||||||70
1655987050000|2022-06-23 12:24:10|14707.1|14705.6|14707.1|14704.6|14708.1|14706.6|14706.1|14704.6|79
1655987060000|2022-06-23 12:24:20|14706.3|14705.6|14708.1|14706.6|14708.1|14706.6|14706.1|14704.6|119
1655987070000|2022-06-23 12:24:30|14709.1|14707.6|14709.1|14707.6|14709.1|14707.6|14708.1|14706.6|185
1655987080000|2022-06-23 12:24:40|14708.1|14706.6|14707.1|14705.6|14709.2|14707.6|14706.1|14704.6|81
1655987090000|2022-06-23 12:24:50|14708|14704.6|14710.1|14708.6|14711.2|14709.6|14708|14704.6|259
1655987100000|2022-06-23 12:25:00|14711.1|14709.6|14710.1|14708.6|14711.1|14709.6|14709.1|14707.6|203
1655987110000|2022-06-23 12:25:10|14709.1|14707.6|14709.1|14707.6|14710.1|14708.6|14708.1|14706.6|119
1655987120000|2022-06-23 12:25:20|14710|14708.5|14707.1|14705.6|14710.2|14708.6|14707.1|14705.6|55
1655987130000|2022-06-23 12:25:30|14708.1|14706.6|14707.1|14705.6|14709.1|14707.6|14707.1|14705.6|140
1655987140000|2022-06-23 12:25:40|14706.1|14704.6|14704.1|14701.6|14706.1|14704.6|14704.1|14701.6|161
1655987150000|2022-06-23 12:25:50|14704.2|14702.6|14703.1|14701.6|14705.2|14703.6|14703.1|14700.7|86
1655987160000|2022-06-23 12:26:00|14702.2|14700.7|14700.2|14698.7|14702.2|14700.7|14700.1|14698.6|95
1655987170000|2022-06-23 12:26:10|14701.1|14699.6|14701.1|14699.6|14702.1|14700.6|14700.1|14698.6|81
1655987180000|2022-06-23 12:26:20|14702.1|14700.6|14702.1|14700.6|14702.2|14700.6|14701.1|14699.6|67
1655987190000|2022-06-23 12:26:30|14703.1|14701.6|14705.1|14703.6|14705.1|14703.6|14703.1|14701.6|116
1655987200000|2022-06-23 12:26:40|14705|14703.5|14705.1|14703.6|14706.1|14703.6|14704.1|14702.6|56
1655987210000|2022-06-23 12:26:50|14706.1|14704.6|14705.1|14703.6|14706.2|14704.6|14705.1|14703.6|71
1655987220000|2022-06-23 12:27:00|14706.1|14704.6|14704.1|14701.6|14706.1|14704.6|14703.1|14701.6|220
1655987230000|2022-06-23 12:27:10|14703.2|14701.7|14704.1|14702.6|14704.1|14702.6|14703.1|14701.6|34
1655987240000|2022-06-23 12:27:20|14703.1|14701.6|14706.1|14704.6|14707.1|14705.6|14703.1|14701.6|54
1655987250000|2022-06-23 12:27:30|14705.1|14703.6|14705.1|14703.6|14706.2|14704.6|14705.1|14703.6|26
1655987260000|2022-06-23 12:27:40|14706.1|14704.6|14704.1|14702.6|14706.1|14704.6|14704.1|14702.6|90
1655987270000|2022-06-23 12:27:50|14703.1|14701.6|14703.1|14701.6|14704.1|14702.6|14703.1|14701.6|52
1655987280000|2022-06-23 12:28:00|14701.1|14699.6|14703.1|14700.6|14703.2|14701.6|14701.1|14699.6|224
1655987290000|2022-06-23 12:28:10|14702.1|14699.6|14701.1|14698.6|14702.1|14699.7|14701.1|14698.6|125
1655987300000|2022-06-23 12:28:20|14700.1|14699.6|14702.1|14699.6|14702.1|14699.7|14700.1|14699.6|17
1655987310000|2022-06-23 12:28:30|14703.1|14700.6|14704.1|14702.6|14704.1|14702.6|14703.1|14700.6|49
1655987320000|2022-06-23 12:28:40|14703.1|14701.6|14703.1|14701.6|14703.1|14701.6|14703.1|14701.6|40
1655987330000|2022-06-23 12:28:50|14704.1|14702.6|14704.1|14701.6|14704.1|14702.6|14702.1|14700.6|70
1655987340000|2022-06-23 12:29:00|14703.2|14702.6|14704.1|14702.6|14704.1|14702.6|14703.1|14701.6|42
1655987350000|2022-06-23 12:29:10|14704.2|14702.7|14705.1|14703.6|14705.1|14703.6|14704.1|14702.6|234
1655987360000|2022-06-23 12:29:20|||||||||188
1655987370000|2022-06-23 12:29:30|14704.1|14702.6|14703.1|14701.6|14704.2|14702.6|14703.1|14701.6|68
1655987380000|2022-06-23 12:29:40|14702.1|14700.6|14703.1|14701.6|14703.1|14701.6|14702.1|14700.6|151
1655987390000|2022-06-23 12:29:50|14702.1|14700.6|14702.1|14700.6|14703.1|14701.6|14701.1|14699.6|123
1655987400000|2022-06-23 12:30:00|14701.1|14699.6|14707.1|14705.6|14707.1|14705.6|14701.1|14699.6|54
1655987410000|2022-06-23 12:30:10|14708.1|14706.6|14708.1|14706.6|14708.1|14706.6|14707.1|14705.6|72
1655987420000|2022-06-23 12:30:20|14709.1|14707.6|14707|14705.5|14709.1|14707.6|14707|14705.5|140
1655987430000|2022-06-23 12:30:30|14707.1|14705.6|14704.1|14702.6|14707.1|14705.6|14704.1|14702.6|52
1655987440000|2022-06-23 12:30:40|14704|14702.5|14705.1|14702.6|14705.1|14703.6|14703.1|14701.6|211
1655987450000|2022-06-23 12:30:50|14704.2|14702.7|14706.1|14704.6|14706.1|14704.6|14704.2|14702.6|34
1655987460000|2022-06-23 12:31:00|14707.1|14705.6|14710.1|14707.6|14710.1|14708.6|14706.1|14704.6|92
1655987470000|2022-06-23 12:31:10|14710.2|14707.7|14712.1|14710.6|14712.1|14710.6|14709.1|14707.6|90
1655987480000|2022-06-23 12:31:20|14713.1|14711.6|14714.1|14712.6|14715.1|14713.6|14713.1|14711.6|158
1655987490000|2022-06-23 12:31:30|14713.1|14711.6|14712.1|14710.6|14713.1|14711.6|14711.2|14709.6|169
1655987500000|2022-06-23 12:31:40|14711.1|14709.6|14710.1|14707.6|14712.1|14710.6|14710|14707.6|45
1655987510000|2022-06-23 12:31:50|14709.1|14708.6|14711.1|14709.6|14712.1|14710.6|14709.1|14707.6|206
1655987520000|2022-06-23 12:32:00|14712|14710.5|14711.1|14709.6|14713.1|14711.6|14711.1|14709.6|124
1655987530000|2022-06-23 12:32:10|14710.1|14708.6|14711.1|14708.6|14711.2|14709.6|14708.1|14706.6|184
1655987540000|2022-06-23 12:32:20|14710.1|14709.6|14711.1|14709.6|14712.1|14710.6|14710.1|14708.6|96
1655987550000|2022-06-23 12:32:30|14712.1|14709.5|14710.1|14708.6|14712.1|14709.6|14709.1|14707.6|93
1655987560000|2022-06-23 12:32:40|14711.1|14709.6|14713.1|14711.6|14713.1|14711.6|14711.1|14709.6|296
1655987570000|2022-06-23 12:32:50|14714.1|14712.6|14711.1|14709.6|14714.1|14712.6|14711.1|14709.6|81
1655987580000|2022-06-23 12:33:00|14712.1|14710.6|14710.1|14708.6|14712.1|14710.6|14710.1|14707.7|162
1655987590000|2022-06-23 12:33:10|14711|14708.5|14710.1|14708.6|14711|14708.6|14710.1|14708.5|82
1655987600000|2022-06-23 12:33:20|14711.1|14709.6|14712.1|14710.6|14712.1|14710.6|14711.1|14709.6|84
1655987610000|2022-06-23 12:33:30|14711.1|14709.6|14711.1|14709.6|14712.1|14710.6|14711.1|14709.5|47
1655987620000|2022-06-23 12:33:40|14710.1|14708.6|14711.1|14709.6|14711.1|14709.6|14710.1|14708.6|2
1655987630000|2022-06-23 12:33:50|14710.1|14708.6|14711.1|14709.6|14712|14709.6|14710.1|14708.6|44
1655987640000|2022-06-23 12:34:00|14711|14709.5|14709.1|14707.6|14711.1|14709.6|14708.1|14706.6|105
1655987650000|2022-06-23 12:34:10|14708.1|14706.6|14705.1|14703.6|14708.1|14706.6|14705.1|14703.6|181
1655987660000|2022-06-23 12:34:20|14706.1|14704.6|14709.1|14706.6|14709.1|14706.6|14706.1|14703.7|141
1655987670000|2022-06-23 12:34:30|14710.1|14707.6|14707.1|14704.6|14710.1|14708.6|14706.1|14704.5|282
1655987680000|2022-06-23 12:34:40|14708.1|14705.6|14710|14708.5|14710.1|14708.6|14708.1|14705.6|58
1655987690000|2022-06-23 12:34:50|14710.1|14708.6|14711.1|14709.6|14713.1|14711.6|14710|14707.5|66
1655987700000|2022-06-23 12:35:00|14712.1|14709.7|14715.1|14713.6|14715.1|14713.6|14711.1|14709.6|47
1655987710000|2022-06-23 12:35:10|14716.1|14714.6|14713.1|14711.6|14716.1|14714.6|14713.1|14711.6|128
1655987720000|2022-06-23 12:35:20|14712.2|14710.6|14712.1|14710.6|14713.1|14711.6|14711.1|14709.6|124
1655987730000|2022-06-23 12:35:30|14711.1|14709.6|14713.1|14711.6|14713.1|14711.6|14711.1|14709.6|56
1655987740000|2022-06-23 12:35:40|14714.1|14712.6|14715.1|14713.6|14715.2|14713.6|14713.1|14712.6|455
1655987750000|2022-06-23 12:35:50|14715|14712.6|14714.1|14712.6|14715.1|14712.7|14713.1|14711.6|90
1655987760000|2022-06-23 12:36:00|14715.1|14713.6|14715.1|14713.6|14716.2|14714.6|14714.1|14712.6|106
1655987770000|2022-06-23 12:36:10|14716.1|14714.6|14716.1|14714.6|14716.2|14714.6|14715.1|14713.6|32
1655987780000|2022-06-23 12:36:20|14717.1|14715.6|14717.1|14714.6|14717.1|14715.6|14715.1|14713.5|127
1655987790000|2022-06-23 12:36:30|14716.1|14715.6|14717.1|14714.6|14717.2|14715.6|14716.1|14714.6|43
1655987800000|2022-06-23 12:36:40|14718.1|14715.6|14721.1|14718.6|14721.1|14719.6|14718|14715.6|289
1655987810000|2022-06-23 12:36:50|14720.1|14719.6|14721.1|14718.6|14721.1|14719.6|14720|14717.6|160
1655987820000|2022-06-23 12:37:00|14722|14719.6|14720.1|14718.6|14722.1|14720.6|14720.1|14718.6|139
1655987830000|2022-06-23 12:37:10|14720.2|14718.7|14721.1|14719.6|14721.1|14719.6|14720.1|14718.6|132
1655987840000|2022-06-23 12:37:20|14720.2|14718.7|14721.1|14719.6|14721.1|14719.6|14720.1|14718.6|107
1655987850000|2022-06-23 12:37:30|14721|14718.6|14721.1|14719.6|14723.1|14721.6|14720.1|14718.6|187
1655987860000|2022-06-23 12:37:40|14720.3|14718.8|14720.1|14718.6|14721.2|14719.6|14719.1|14717.6|112
1655987870000|2022-06-23 12:37:50|14719.1|14717.6|14715.1|14713.6|14719.1|14717.6|14715.1|14713.6|187
1655987880000|2022-06-23 12:38:00|14716.1|14714.6|14717.1|14715.6|14717.1|14715.6|14714.1|14712.6|123
1655987890000|2022-06-23 12:38:10|14718|14714.6|14720.1|14717.6|14720.1|14717.6|14717.1|14714.6|107
1655987900000|2022-06-23 12:38:20|14719.1|14718.6|14718.1|14716.6|14720.1|14718.6|14718.1|14716.6|43
1655987910000|2022-06-23 12:38:30|14719.1|14717.6|14716.1|14714.6|14719.1|14717.6|14716.1|14714.6|155
1655987920000|2022-06-23 12:38:40|14717.1|14713.8|14717.1|14715.6|14719.1|14716.6|14715.1|14713.6|162
1655987930000|2022-06-23 12:38:50|14718.1|14715.7|14717.1|14715.6|14718.1|14716.6|14717.1|14715.6|134
1655987940000|2022-06-23 12:39:00|14716.2|14714.6|14719.1|14717.6|14719.1|14717.6|14716.1|14713.6|57
1655987950000|2022-06-23 12:39:10|14720.1|14716.6|14718.1|14716.6|14720.1|14717.6|14718.1|14716.6|107
1655987960000|2022-06-23 12:39:20|14717.1|14715.6|14717.1|14715.6|14720.1|14717.7|14717.1|14714.6|276
1655987970000|2022-06-23 12:39:30|14717.9|14716.4|14719.1|14717.6|14721.1|14719.6|14717.9|14716.4|216
1655987980000|2022-06-23 12:39:40|14718.1|14716.6|14717.1|14715.6|14718.2|14716.6|14717.1|14715.6|258
1655987990000|2022-06-23 12:39:50|14716.1|14714.6|14718.1|14716.6|14719.1|14717.6|14716.1|14714.6|87
1655988000000|2022-06-23 12:40:00|14719.1|14715.8|14717.1|14715.6|14719.1|14716.6|14716.1|14714.6|273
1655988010000|2022-06-23 12:40:10|14716.1|14714.6|14716.1|14714.6|14718.1|14716.6|14715.1|14713.6|62
1655988020000|2022-06-23 12:40:20|14715.1|14713.6|14714.1|14712.6|14715.2|14713.6|14714.1|14712.6|107
1655988030000|2022-06-23 12:40:30|14713.1|14711.6|14714.1|14711.6|14714.1|14711.7|14712.1|14710.5|154
1655988040000|2022-06-23 12:40:40|14714.2|14711.7|14713.1|14711.6|14714.2|14711.7|14712.1|14710.6|66
1655988050000|2022-06-23 12:40:50|14714.1|14712.6|14714.1|14712.6|14715|14712.6|14713.1|14711.6|12
1655988060000|2022-06-23 12:41:00|14713.1|14711.6|14712.1|14710.6|14713.1|14711.6|14711.1|14709.6|271
1655988070000|2022-06-23 12:41:10|14711.1|14709.6|14709.1|14707.6|14712.1|14710.6|14709.1|14707.6|80
1655988080000|2022-06-23 12:41:20|14710.1|14707.7|14710.1|14708.6|14712.1|14709.6|14709.1|14707.5|91
1655988090000|2022-06-23 12:41:30|14711.1|14709.6|14710.1|14708.6|14711.1|14709.6|14710.1|14708.6|19
1655988100000|2022-06-23 12:41:40|14711.1|14709.6|14710.1|14708.6|14711.1|14709.6|14710.1|14708.6|90
1655988110000|2022-06-23 12:41:50|14711.1|14709.6|14711.1|14709.6|14711.1|14709.6|14710.1|14708.6|42
1655988120000|2022-06-23 12:42:00|14711.9|14710.4|14714.1|14712.6|14714.1|14712.6|14711.9|14710.4|326
1655988130000|2022-06-23 12:42:10|14713.1|14711.6|14716.1|14714.6|14717.1|14714.6|14713.1|14711.6|450
1655988140000|2022-06-23 12:42:20|14715.1|14713.6|14716.1|14714.6|14717.1|14714.6|14715.1|14713.6|22
1655988150000|2022-06-23 12:42:30|14717.1|14715.6|14717.1|14714.6|14718.1|14716.6|14717|14714.5|46
1655988160000|2022-06-23 12:42:40|14716.2|14714.7|14716.1|14714.6|14718.1|14716.6|14716.1|14714.6|95
1655988170000|2022-06-23 12:42:50|14717.1|14715.6|14720.1|14718.6|14720.1|14718.6|14717.1|14715.6|138
1655988180000|2022-06-23 12:43:00|14719.1|14717.6|14718.1|14716.6|14720.1|14718.6|14718.1|14716.6|63
1655988190000|2022-06-23 12:43:10|14720.1|14718.6|14718.1|14716.6|14720.1|14718.6|14718.1|14716.6|33
1655988200000|2022-06-23 12:43:20|14718.2|14716.7|14719.1|14717.6|14719.1|14717.6|14718.1|14716.6|7
1655988210000|2022-06-23 12:43:30|14719.2|14717.7|14718.1|14716.6|14720.1|14717.7|14718.1|14716.6|227
1655988220000|2022-06-23 12:43:40|14719.1|14717.6|14720.1|14717.6|14720.1|14718.6|14718.1|14716.6|61
1655988230000|2022-06-23 12:43:50|14720|14718.5|14723.1|14721.6|14723.1|14721.6|14720|14718.5|189
1655988240000|2022-06-23 12:44:00|14724|14722.5|14723|14720.5|14725.1|14723.6|14722.1|14720|540
1655988250000|2022-06-23 12:44:10|14723.2|14720.7|14721.1|14719.6|14723.2|14720.7|14721.1|14719.6|102
1655988260000|2022-06-23 12:44:20|14720.1|14718.6|14720.1|14718.6|14720.1|14718.6|14719.1|14716.6|66
1655988270000|2022-06-23 12:44:30|14719.1|14717.6|14722.1|14720.6|14722.1|14720.6|14719.1|14717.6|92
1655988280000|2022-06-23 12:44:40|14721.1|14719.6|14721.1|14719.6|14722.1|14720.6|14721.1|14719.6|34
1655988290000|2022-06-23 12:44:50|14721.2|14719.7|14718.1|14716.6|14722.1|14719.7|14717.1|14715.6|206
1655988300000|2022-06-23 12:45:00|14717.1|14715.6|14718.1|14716.6|14719.1|14717.6|14717.1|14715.6|124
1655988310000|2022-06-23 12:45:10|14719.1|14715.7|14718.1|14716.6|14720.1|14717.6|14717.1|14715.6|137
1655988320000|2022-06-23 12:45:20|14717.1|14715.6|14717.1|14715.6|14718.1|14715.7|14717|14714.6|209
1655988330000|2022-06-23 12:45:30|14717.2|14715.7|14715.1|14713.6|14717.2|14715.7|14715.1|14713.6|91
1655988340000|2022-06-23 12:45:40|14714.3|14712.8|14714.1|14712.6|14715.1|14712.8|14714.1|14712.6|68
1655988350000|2022-06-23 12:45:50|14713.2|14711.6|14714.1|14712.6|14714.1|14712.6|14713.1|14711.6|74
1655988360000|2022-06-23 12:46:00|14715.1|14712.7|14714.1|14711.6|14715.1|14713.6|14713.1|14711.6|44
1655988370000|2022-06-23 12:46:10|14713.2|14711.7|14711.1|14709.6|14713.2|14711.7|14711.1|14709.6|67
1655988380000|2022-06-23 12:46:20|14712.1|14710.6|14713.1|14711.6|14713.1|14711.6|14712.1|14709.6|149
1655988390000|2022-06-23 12:46:30|14713.3|14711.8|14714.1|14712.6|14715.2|14713.6|14713.3|14711.8|95
1655988400000|2022-06-23 12:46:40|14714.3|14712.8|14713.1|14711.6|14715.1|14713.6|14712.1|14710.6|78
1655988410000|2022-06-23 12:46:50|14712.1|14710.6|14711.1|14709.6|14713.1|14710.7|14710.1|14708.6|152
1655988420000|2022-06-23 12:47:00|14710.1|14708.6|14710.1|14708.6|14712.1|14710.6|14710.1|14708.6|69
1655988430000|2022-06-23 12:47:10|14711.1|14709.6|14709.1|14707.6|14712.1|14710.6|14709.1|14707.6|62
1655988440000|2022-06-23 12:47:20|14710.1|14708.6|14711.1|14708.6|14711.1|14709.6|14710.1|14708.6|98
1655988450000|2022-06-23 12:47:30|14710.2|14708.7|14710.1|14708.6|14711.1|14709.6|14709.1|14707.6|65
1655988460000|2022-06-23 12:47:40|14711.1|14709.6|14712.1|14709.6|14712.1|14709.6|14710.2|14708.5|26
1655988470000|2022-06-23 12:47:50|14711.2|14709.7|14715.1|14713.6|14715.2|14713.6|14711.1|14709.6|72
1655988480000|2022-06-23 12:48:00|14716.1|14713.7|14717.1|14715.6|14717.1|14715.6|14715.2|14713.5|29
1655988490000|2022-06-23 12:48:10|14715|14713.5|14716.1|14714.6|14718.1|14716.5|14715|14713.5|211
1655988500000|2022-06-23 12:48:20|14717|14715.5|14718.1|14715.6|14718.1|14715.7|14716.1|14714.6|141
1655988510000|2022-06-23 12:48:30|14717.2|14715.7|14719.1|14717.6|14720.1|14718.6|14717.2|14715.6|247
1655988520000|2022-06-23 12:48:40|14720.1|14718.6|14720.1|14718.6|14721.1|14719.6|14719.1|14717.5|138
1655988530000|2022-06-23 12:48:50|14721.1|14719.6|14720.1|14718.6|14721.1|14719.6|14720.1|14718.6|106
1655988540000|2022-06-23 12:49:00|14719.2|14717.6|14720.1|14718.6|14720.1|14718.6|14719.2|14717.6|35
1655988550000|2022-06-23 12:49:10|14719.9|14717.6|14720.1|14718.6|14720.2|14718.6|14719.1|14717.6|101
1655988560000|2022-06-23 12:49:20|14719.1|14717.6|14721|14718.5|14721.1|14719.6|14719.1|14717.6|76
1655988570000|2022-06-23 12:49:30|14721.1|14718.6|14723.1|14721.6|14723.2|14721.6|14720.1|14718.5|253
1655988580000|2022-06-23 12:49:40|14722.1|14720.6|14722.1|14720.6|14722.1|14720.6|14722.1|14720.6|31
1655988590000|2022-06-23 12:49:50|14723.1|14721.6|14721.1|14719.6|14723.1|14721.6|14721.1|14719.5|53
1655988600000|2022-06-23 12:50:00|14721.9|14720.4|14722.1|14720.6|14723.1|14721.6|14721.1|14719.6|133
1655988610000|2022-06-23 12:50:10|14723.1|14721.6|14723.1|14721.6|14723.1|14721.6|14722.1|14719.6|37
1655988620000|2022-06-23 12:50:20|14724.1|14722.6|14723.1|14721.6|14724.1|14722.6|14722.1|14720.6|131
1655988630000|2022-06-23 12:50:30|14722.1|14720.6|14723.1|14721.6|14723.1|14721.6|14721.1|14719.6|155
1655988640000|2022-06-23 12:50:40|14724|14722.5|14724.1|14722.6|14726.1|14724.6|14724|14722.5|104
1655988650000|2022-06-23 12:50:50|14725.2|14722.7|14724.1|14722.6|14725.2|14722.7|14724|14721.6|15
1655988660000|2022-06-23 12:51:00|14725|14723.5|14723.1|14721.6|14725.2|14723.6|14723.1|14721.5|169
1655988670000|2022-06-23 12:51:10|14724.1|14722.6|14725.1|14723.6|14725.1|14723.6|14724.1|14722.5|192
1655988680000|2022-06-23 12:51:20|14724.1|14722.6|14725.1|14723.6|14725.1|14723.6|14724.1|14722.5|84
1655988690000|2022-06-23 12:51:30|14724.1|14722.6|14724.1|14722.6|14725.1|14723.6|14724.1|14722.5|65
1655988700000|2022-06-23 12:51:40|14723.1|14721.6|14724.1|14722.6|14724.2|14722.6|14723.1|14721.6|34
1655988710000|2022-06-23 12:51:50|14723.1|14721.6|14723.1|14721.6|14723.1|14721.6|14723.1|14721.6|36
1655988720000|2022-06-23 12:52:00|14724.1|14722.6|14722.1|14720.6|14724.1|14722.6|14721.1|14719.6|51
1655988730000|2022-06-23 12:52:10|14722|14719.6|14723.1|14720.6|14723.1|14721.6|14722|14719.6|61
1655988740000|2022-06-23 12:52:20|14722.1|14721.6|14723.1|14721.6|14724.1|14722.6|14722.1|14721.6|253
1655988750000|2022-06-23 12:52:30|14722.1|14720.6|14722.1|14719.6|14723.1|14721.6|14721.1|14719.6|166
1655988760000|2022-06-23 12:52:40|14721.1|14720.6|14717.1|14714.6|14722.1|14720.6|14716.1|14714.6|233
1655988770000|2022-06-23 12:52:50|14716.1|14715.6|14717.1|14715.6|14719.1|14717.6|14716.1|14714.6|176
1655988780000|2022-06-23 12:53:00|14716.1|14714.6|14716.1|14713.6|14717.1|14715.6|14716.1|14713.6|155
1655988790000|2022-06-23 12:53:10|14715.1|14714.6|14719.1|14717.6|14719.1|14717.6|14715.1|14714.6|193
1655988800000|2022-06-23 12:53:20|14720.1|14718.6|14719.1|14717.6|14720.1|14718.6|14718.1|14716.6|137
1655988810000|2022-06-23 12:53:30|14720.1|14718.5|14721.1|14719.6|14721.1|14719.6|14719.1|14717.6|184
1655988820000|2022-06-23 12:53:40|14722.1|14720.6|14724.1|14722.6|14724.1|14722.6|14721.1|14720.6|31
1655988830000|2022-06-23 12:53:50|14725.1|14723.6|14725.1|14723.6|14725.1|14723.6|14725.1|14723.6|24
1655988840000|2022-06-23 12:54:00|14726|14723.5|14725.1|14723.6|14726.1|14724.6|14725.1|14723.5|132
1655988850000|2022-06-23 12:54:10|14726|14723.5|14728.1|14726.6|14728.1|14726.6|14726|14723.5|213
1655988860000|2022-06-23 12:54:20|14728|14726.5|14729.1|14727.6|14729.2|14727.6|14728|14726.5|259
1655988870000|2022-06-23 12:54:30|14730.1|14728.6|14730.1|14727.6|14731.1|14729.6|14730.1|14727.6|146
1655988880000|2022-06-23 12:54:40|14729.2|14727.7|14726.1|14724.6|14730.1|14727.7|14726.1|14724.6|149
1655988890000|2022-06-23 12:54:50|14727.1|14725.6|14728.1|14726.6|14728.1|14726.6|14727.1|14725.6|12
1655988900000|2022-06-23 12:55:00|14727.1|14725.6|14727.1|14725.6|14728.2|14726.6|14726.1|14724.6|82
1655988910000|2022-06-23 12:55:10|14728.1|14724.6|14730.1|14728.6|14730.1|14728.6|14726.1|14724.6|41
1655988920000|2022-06-23 12:55:20|14729.1|14727.6|14727.1|14725.6|14729.1|14727.6|14727.1|14725.6|164
1655988930000|2022-06-23 12:55:30|14728.1|14726.6|14727.1|14725.6|14729.1|14727.6|14727.1|14725.6|96
1655988940000|2022-06-23 12:55:40|14726.1|14724.6|14727.1|14725.6|14727.1|14725.6|14726.1|14724.6|5
1655988950000|2022-06-23 12:55:50|14728.1|14726.6|14727.1|14725.6|14728.1|14726.6|14727.1|14725.6|48
1655988960000|2022-06-23 12:56:00|14728.1|14726.6|14730.1|14728.6|14730.1|14728.6|14728.1|14726.5|134
1655988970000|2022-06-23 12:56:10|14729.1|14727.6|14729.1|14727.6|14730.1|14728.6|14729.1|14727.6|77
1655988980000|2022-06-23 12:56:20|14728.1|14726.6|14730.1|14728.6|14730.1|14728.6|14728.1|14726.6|26
1655988990000|2022-06-23 12:56:30|14731|14728.5|14731.1|14729.6|14732.1|14730.6|14731|14728.5|42
1655989000000|2022-06-23 12:56:40|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|104
1655989010000|2022-06-23 12:56:50|14731.1|14729.6|14731.1|14729.6|14731.1|14729.6|14730.1|14728.5|106
1655989020000|2022-06-23 12:57:00|14730.1|14728.6|14731|14729.5|14731.1|14729.6|14730.1|14728.5|152
1655989030000|2022-06-23 12:57:10|14731.1|14729.6|14733.1|14731.6|14733.1|14731.6|14731.1|14729.6|254
1655989040000|2022-06-23 12:57:20|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|20
1655989050000|2022-06-23 12:57:30|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|14732.1|14730.6|143
1655989060000|2022-06-23 12:57:40|14732.9|14731.4|14732.1|14730.6|14733.1|14731.6|14731.1|14729.6|200
1655989070000|2022-06-23 12:57:50|14731.1|14729.6|14732.1|14730.6|14732.3|14730.8|14731.1|14729.6|46
1655989080000|2022-06-23 12:58:00|14733.1|14731.6|14732.1|14730.6|14733.2|14731.6|14731.1|14729.5|260
1655989090000|2022-06-23 12:58:10|14731.1|14729.6|14731.1|14729.6|14732.1|14730.6|14731.1|14729.6|258
1655989100000|2022-06-23 12:58:20|14730.1|14728.6|14729.1|14727.6|14730.1|14728.6|14728.1|14726.6|225
1655989110000|2022-06-23 12:58:30|14729|14727.5|14733.1|14731.6|14733.1|14731.6|14729|14727.5|565
1655989120000|2022-06-23 12:58:40|14733|14731.5|14734.1|14732.6|14734.1|14732.6|14732.1|14730.6|94
1655989130000|2022-06-23 12:58:50|14733.1|14731.6|14732.1|14730.6|14733.1|14731.6|14732.1|14730.6|253
1655989140000|2022-06-23 12:59:00|14733.1|14731.6|14734.1|14732.6|14734.1|14732.6|14733.1|14731.6|122
1655989150000|2022-06-23 12:59:10|14735.1|14733.6|14734.1|14732.6|14735.1|14733.6|14734.1|14732.6|424
1655989160000|2022-06-23 12:59:20|14733.1|14731.6|14730.1|14728.6|14733.1|14731.6|14730.1|14728.6|182
1655989170000|2022-06-23 12:59:30|14731.1|14729.6|14733.1|14730.6|14733.1|14731.6|14731.1|14729.6|65
1655989180000|2022-06-23 12:59:40|14732.2|14730.7|14733.1|14731.6|14733.1|14731.6|14731.1|14729.6|63
1655989190000|2022-06-23 12:59:50|14732.1|14730.6|14733.1|14731.6|14734.1|14732.6|14730.2|14728.7|415
1655989200000|2022-06-23 13:00:00|14733.2|14730.7|14731.1|14729.6|14733.2|14731.6|14731.1|14729.6|985
1655989210000|2022-06-23 13:00:10|14730.1|14728.6|14729.1|14727.6|14730.1|14728.6|14728.1|14726.6|212
1655989220000|2022-06-23 13:00:20|14728.1|14726.6|14730.1|14728.6|14731.2|14729.6|14728.1|14726.5|206
1655989230000|2022-06-23 13:00:30|14730.2|14728.7|14735.1|14733.6|14736.1|14734.6|14730.1|14728.6|106
1655989240000|2022-06-23 13:00:40|14734.2|14732.7|14734.1|14732.6|14735.1|14733.6|14734.1|14732.6|65
1655989250000|2022-06-23 13:00:50|14733.1|14731.6|14734.1|14732.6|14734.1|14732.6|14733.1|14731.6|209
1655989260000|2022-06-23 13:01:00|14733.2|14731.6|14735.1|14733.6|14736.1|14734.6|14733.1|14731.6|122
1655989270000|2022-06-23 13:01:10|14736.1|14734.6|14735.1|14733.6|14736.1|14734.6|14734.1|14731.7|75
1655989280000|2022-06-23 13:01:20|14734.1|14732.6|14733.1|14730.6|14735.1|14733.6|14732.1|14730.6|434
1655989290000|2022-06-23 13:01:30|14734|14731.6|14734.1|14732.6|14735.1|14733.6|14733.1|14731.5|64
1655989300000|2022-06-23 13:01:40|14733.1|14731.6|14732.1|14730.6|14735.1|14733.6|14732.1|14730.6|74
1655989310000|2022-06-23 13:01:50|14733.1|14730.4|14728.1|14725.6|14733.1|14730.4|14727.1|14724.6|290
1655989320000|2022-06-23 13:02:00|14727.1|14724.5|14727.1|14725.6|14727.2|14725.6|14726.1|14724.5|66
1655989330000|2022-06-23 13:02:10|14728.1|14726.6|14729.1|14727.6|14729.1|14727.6|14727.1|14725.6|83
1655989340000|2022-06-23 13:02:20|14728.1|14726.6|14727.1|14724.6|14728.1|14726.6|14727.1|14724.6|146
1655989350000|2022-06-23 13:02:30|14726.1|14724.7|14726.1|14724.6|14727.1|14725.6|14726|14724.5|185
1655989360000|2022-06-23 13:02:40|14725.1|14723.6|14727.1|14725.6|14728.1|14726.6|14725.1|14723.6|261
1655989370000|2022-06-23 13:02:50|14728.1|14725.7|14726.1|14724.6|14728.1|14725.7|14726.1|14724.6|148
1655989380000|2022-06-23 13:03:00|14727.1|14724.7|14727.1|14725.6|14727.2|14725.6|14725.1|14723.6|157
1655989390000|2022-06-23 13:03:10|14728.1|14724.6|14726.1|14724.6|14728.1|14726.6|14726.1|14724.6|246
1655989400000|2022-06-23 13:03:20|14725.1|14723.6|14725.2|14723.7|14726.1|14724.6|14725.1|14723.6|60
1655989410000|2022-06-23 13:03:30|14726.1|14723.6|14724.1|14722.6|14726.2|14723.7|14723.1|14721.6|181
1655989420000|2022-06-23 13:03:40|14723.1|14721.6|14720.1|14718.6|14723.1|14721.6|14720.1|14718.6|94
1655989430000|2022-06-23 13:03:50|14721.1|14719.6|14721.1|14719.6|14722.2|14720.6|14720.1|14718.5|180
1655989440000|2022-06-23 13:04:00|14720.2|14718.7|14721.1|14719.6|14723.1|14721.6|14720.1|14718.6|377
1655989450000|2022-06-23 13:04:10|14721|14719.5|14718.2|14716.7|14721.1|14719.6|14718.1|14716.5|250
1655989460000|2022-06-23 13:04:20|14719.1|14716.6|14719.1|14717.6|14720.2|14718.6|14718.1|14716.5|109
1655989470000|2022-06-23 13:04:30|14718.2|14716.6|14721.1|14719.6|14721.1|14719.6|14718.1|14716.6|271
1655989480000|2022-06-23 13:04:40|14722.1|14720.6|14724.1|14722.6|14724.2|14722.6|14722.1|14720.6|151
1655989490000|2022-06-23 13:04:50|14725.1|14723.6|14726.1|14724.6|14726.1|14724.6|14725.1|14723.6|47
1655989500000|2022-06-23 13:05:00|14725.1|14723.6|14728.1|14726.6|14728.1|14726.6|14725.1|14723.6|116
1655989510000|2022-06-23 13:05:10|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|14728.1|14726.6|64
1655989520000|2022-06-23 13:05:20|14729|14726.6|14728.1|14726.6|14729.1|14727.6|14728.1|14726.6|108
1655989530000|2022-06-23 13:05:30|14729.1|14727.6|14728.1|14726.6|14729.1|14727.6|14728.1|14726.6|78
1655989540000|2022-06-23 13:05:40|14728|14725.6|14730.1|14728.6|14730.1|14728.6|14727.1|14725.6|76
1655989550000|2022-06-23 13:05:50|14729.1|14727.6|14731.1|14729.6|14731.1|14729.6|14729.1|14727.6|60
1655989560000|2022-06-23 13:06:00|14732.1|14730.6|14733.1|14731.6|14733.1|14731.6|14731.1|14729.6|75
1655989570000|2022-06-23 13:06:10|14733.9|14732.4|14733.1|14731.6|14734.1|14732.6|14733.1|14731.6|71
1655989580000|2022-06-23 13:06:20|14732.1|14730.6|14731.1|14729.6|14733.1|14730.7|14731.1|14729.6|123
1655989590000|2022-06-23 13:06:30|14730.9|14729.4|14732.1|14729.6|14732.2|14730.5|14730.1|14728.5|77
1655989600000|2022-06-23 13:06:40|14731.2|14729.7|14731.1|14729.6|14731.2|14729.7|14730.2|14728.6|18
1655989610000|2022-06-23 13:06:50|14730.1|14728.6|14730.1|14728.6|14731.1|14729.6|14729.1|14727.6|93
1655989620000|2022-06-23 13:07:00|14731.1|14727.6|14730.1|14727.6|14731.1|14728.6|14729.1|14727.6|33
1655989630000|2022-06-23 13:07:10|14730|14728.5|14733.1|14731.6|14733.1|14731.6|14730|14728.5|193
1655989640000|2022-06-23 13:07:20|14734.1|14732.6|14734.1|14732.6|14734.1|14732.6|14733.1|14731.6|278
1655989650000|2022-06-23 13:07:30|14733.1|14731.6|14734.1|14732.6|14734.1|14732.6|14733.1|14731.6|70
1655989660000|2022-06-23 13:07:40|14734|14732.5|14735.1|14733.6|14735.1|14733.6|14734|14731.6|93
1655989670000|2022-06-23 13:07:50|14736.1|14734.6|14735.1|14733.6|14736.1|14734.6|14735.1|14733.6|280
1655989680000|2022-06-23 13:08:00|14734.1|14732.6|14732.1|14730.6|14735.1|14733.6|14732.1|14730.6|75
1655989690000|2022-06-23 13:08:10|14731.1|14729.6|14732.1|14730.6|14733.1|14731.6|14731.1|14729.6|48
1655989700000|2022-06-23 13:08:20|14733.1|14731.6|14730.1|14728.6|14733.1|14731.6|14730.1|14728.6|247
1655989710000|2022-06-23 13:08:30|14729.1|14727.6|14728.1|14726.6|14730.1|14728.6|14727.1|14725.6|47
1655989720000|2022-06-23 13:08:40|14728.9|14727.4|14731.1|14729.6|14731.1|14729.6|14728.9|14727.4|136
1655989730000|2022-06-23 13:08:50|14730.1|14728.6|14730.1|14728.6|14731.1|14729.6|14730.1|14728.6|96
1655989740000|2022-06-23 13:09:00|14729.1|14727.6|14728.1|14726.6|14730.1|14727.6|14727.1|14725.6|97
1655989750000|2022-06-23 13:09:10|14727.2|14725.6|14728.1|14726.6|14728.1|14726.6|14727.2|14725.6|59
1655989760000|2022-06-23 13:09:20|14728|14726.5|14728.1|14726.6|14731.1|14729.6|14728|14726.5|152
1655989770000|2022-06-23 13:09:30|14728|14726.5|14728.1|14725.6|14728.1|14726.6|14727.1|14724.6|177
1655989780000|2022-06-23 13:09:40|14728|14725.5|14727.1|14725.6|14728.1|14726.6|14726.1|14724.6|71
1655989790000|2022-06-23 13:09:50|14726.1|14724.6|14727.1|14724.6|14727.1|14725.6|14726.1|14724.6|42
1655989800000|2022-06-23 13:10:00|14727|14725.6|14728.1|14726.6|14728.5|14726.6|14727|14724.6|58
1655989810000|2022-06-23 13:10:10|14729.1|14727.6|14728.1|14726.6|14730.1|14728.6|14727.1|14725.5|214
1655989820000|2022-06-23 13:10:20|14728|14725.6|14729.1|14727.6|14730.1|14728.6|14727.1|14725.6|86
1655989830000|2022-06-23 13:10:30|14730.1|14726.6|14730.1|14728.6|14731.1|14729.6|14728.1|14726.6|180
1655989840000|2022-06-23 13:10:40|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|14727.1|14725.5|146
1655989850000|2022-06-23 13:10:50|14731.1|14729.6|14730.1|14728.6|14732.1|14730.6|14730.1|14728.6|84
1655989860000|2022-06-23 13:11:00|14731.1|14729.6|14730.1|14728.6|14731.1|14729.6|14730.1|14728.6|99
1655989870000|2022-06-23 13:11:10|14729.9|14728.4|14731.1|14729.6|14731.1|14729.6|14729.1|14727.5|207
1655989880000|2022-06-23 13:11:20|14731|14728.6|14729.1|14727.6|14731.1|14729.6|14729.1|14727.6|56
1655989890000|2022-06-23 13:11:30|14728.9|14727.4|14729.1|14726.6|14729.1|14727.6|14728.1|14726.6|184
1655989900000|2022-06-23 13:11:40|14730.1|14727.6|14732.1|14729.6|14732.1|14730.6|14730.1|14727.6|121
1655989910000|2022-06-23 13:11:50|14731.1|14728.6|14729.1|14727.6|14731.1|14729.6|14729.1|14727.6|49
1655989920000|2022-06-23 13:12:00|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|12
1655989930000|2022-06-23 13:12:10|14729.1|14727.6|14727.1|14725.6|14729.1|14727.6|14727.1|14725.5|40
1655989940000|2022-06-23 13:12:20|14728.1|14726.6|14728.1|14725.6|14728.6|14726.6|14727.1|14725.6|24
1655989950000|2022-06-23 13:12:30|14727.1|14724.6|14726.1|14724.6|14728.1|14725.6|14726.1|14724.6|18
1655989960000|2022-06-23 13:12:40|14727.1|14725.6|14727.1|14724.6|14727.1|14725.6|14727.1|14724.6|60
1655989970000|2022-06-23 13:12:50|14726.1|14723.6|14725.1|14723.6|14726.1|14724.6|14725.1|14723.6|106
1655989980000|2022-06-23 13:13:00|14724.1|14722.6|14727.1|14725.6|14727.1|14725.6|14724.1|14722.6|244
1655989990000|2022-06-23 13:13:10|14726.1|14724.6|14727.1|14725.6|14727.1|14725.6|14726.1|14724.5|95
1655990000000|2022-06-23 13:13:20|14728.1|14724.6|14726.1|14724.6|14728.1|14724.6|14725.1|14723.6|142
1655990010000|2022-06-23 13:13:30|14725.9|14724.4|14725.1|14723.6|14726.1|14724.4|14724.1|14722.5|14
1655990020000|2022-06-23 13:13:40|14726.1|14722.6|14726.1|14723.6|14726.1|14723.6|14724.1|14722.6|33
1655990030000|2022-06-23 13:13:50|14725.1|14722.6|14725.1|14723.6|14725.1|14723.6|14725|14722.6|11
1655990040000|2022-06-23 13:14:00|14724.1|14722.6|14723.1|14721.6|14724.1|14722.6|14723.1|14721.6|50
1655990050000|2022-06-23 13:14:10|14722.1|14720.6|14722.1|14720.6|14723.1|14721.6|14721.1|14719.6|80
1655990060000|2022-06-23 13:14:20|14723.1|14721.6|14722.1|14720.6|14723.1|14721.6|14722.1|14720.6|64
1655990070000|2022-06-23 13:14:30|14721.1|14719.6|14720.9|14719.4|14721.6|14719.6|14720.1|14718.5|99
1655990080000|2022-06-23 13:14:40|14721.1|14719.6|14720.1|14718.6|14721.1|14719.6|14720.1|14718.6|171
1655990090000|2022-06-23 13:14:50|14719.2|14717.7|14720.1|14718.6|14722.1|14720.6|14719.1|14717.6|231
1655990100000|2022-06-23 13:15:00|14721.1|14719.6|14720|14718.5|14722.1|14720.6|14720|14718.5|43
1655990110000|2022-06-23 13:15:10|14722|14719.5|14722|14720.5|14722|14720.5|14721|14719.5|82
1655990120000|2022-06-23 13:15:20|14721.2|14719.7|14721|14719.5|14722|14720.5|14720|14718.5|193
1655990130000|2022-06-23 13:15:30|14722|14720.5|14723|14721.5|14723|14721.5|14721|14719.5|117
1655990140000|2022-06-23 13:15:40|14722|14720.5|14723|14720.5|14723.1|14721.5|14722|14719.5|218
1655990150000|2022-06-23 13:15:50|14722.1|14720.6|14724|14722.5|14724|14722.5|14722|14720.5|72
1655990160000|2022-06-23 13:16:00|14724.1|14722.6|14722|14720.5|14724.1|14722.6|14722|14720.5|137
1655990170000|2022-06-23 13:16:10|14721|14719.5|14722|14720.5|14722|14720.5|14721|14719.5|100
1655990180000|2022-06-23 13:16:20|14721|14719.5|14721|14718.5|14722|14720.5|14721|14718.5|248
1655990190000|2022-06-23 13:16:30|14721.1|14719.5|14719|14717.5|14721.1|14719.5|14719|14717.5|159
1655990200000|2022-06-23 13:16:40|14720|14718.5|14720|14718.5|14722|14720.5|14720|14718.5|89
1655990210000|2022-06-23 13:16:50|14719|14717.5|14719|14717.5|14720|14718.5|14719|14716.5|115
1655990220000|2022-06-23 13:17:00|14720|14718.5|14719|14717.5|14720|14718.5|14719|14717.5|62
1655990230000|2022-06-23 13:17:10|14720|14718.5|14721|14719.5|14721|14719.5|14720|14718.5|136
1655990240000|2022-06-23 13:17:20|14720|14718.5|14719|14717.5|14720|14718.5|14719|14717.5|729
1655990250000|2022-06-23 13:17:30|14720||14720||14720||14720||56
1655990260000|2022-06-23 13:17:40|14719|14718.5|14720|14717.5|14720|14718.5|14718.2|14716.7|163
1655990270000|2022-06-23 13:17:50|14719.1|14717.6|14721|14719.5|14722|14720.5|14719|14717.5|311
1655990280000|2022-06-23 13:18:00|14722|14720.5|14722|14720.5|14722|14720.5|14721|14719.5|103
1655990290000|2022-06-23 13:18:10|14721|14719.5|14722|14720.5|14722|14720.5|14721|14719.5|104
1655990300000|2022-06-23 13:18:20|14723|14721.5|14725|14722.5|14725|14723.5|14723|14721.5|103
1655990310000|2022-06-23 13:18:30|14724|14722.6|14724|14722.5|14726|14723.5|14724|14722.5|65
1655990320000|2022-06-23 13:18:40|14725|14722.6|14724|14722.5|14725|14722.6|14723|14721.5|32
1655990330000|2022-06-23 13:18:50|14725|14723.5|14728|14726.5|14728|14726.5|14724|14722.5|46
1655990340000|2022-06-23 13:19:00|14728.1|14725.5|14726|14724.5|14728.1|14726.5|14726|14724.5|109
1655990350000|2022-06-23 13:19:10|14727|14725.5|14727|14725.5|14728|14726.5|14726|14724.5|59
1655990360000|2022-06-23 13:19:20|14728|14725.6|14728|14726.5|14729|14727.5|14727|14725.5|185
1655990370000|2022-06-23 13:19:30|14729|14727.5|14730|14728.5|14730|14728.5|14729|14727.5|22
1655990380000|2022-06-23 13:19:40|14731|14729.5|14733|14730.5|14733|14730.5|14730|14728.5|94
1655990390000|2022-06-23 13:19:50|14732|14731.5|14735|14733.5|14735.1|14733.5|14732|14731.5|78
1655990400000|2022-06-23 13:20:00|14736|14734.5|14739|14737.5|14739|14737.5|14735.6|14733.5|131
1655990410000|2022-06-23 13:20:10|14740|14738.5|14738|14736.5|14740|14738.5|14738|14736.5|195
1655990420000|2022-06-23 13:20:20|14739|14737.5|14740|14738.5|14740.1|14738.5|14739|14737.5|62
1655990430000|2022-06-23 13:20:30|14741|14739.5|14741|14739.5|14741|14739.5|14739|14737.5|423
1655990440000|2022-06-23 13:20:40|14742|14740.5|14742|14740.5|14744|14742.5|14741|14739.5|246
1655990450000|2022-06-23 13:20:50|14741.9|14740.4|14742|14740.5|14742|14740.5|14741|14738.5|95
1655990460000|2022-06-23 13:21:00|14743|14741.5|14743|14741.5|14744|14742.5|14741|14739.5|165
1655990470000|2022-06-23 13:21:10|14744|14740.5|14747|14745.5|14747|14745.5|14742|14740.5|543
1655990480000|2022-06-23 13:21:20|14746|14744.5|14745|14743.5|14747|14745.5|14744|14742.5|316
1655990490000|2022-06-23 13:21:30|14744.2|14742.7|14744|14741.5|14745|14743.5|14743.1|14741.5|452
1655990500000|2022-06-23 13:21:40|14743|14740.5|14745|14743.5|14745.1|14743.5|14742|14740.5|113
1655990510000|2022-06-23 13:21:50|14743|14741.5|14744|14742.5|14745|14743.5|14743|14741.5|241
1655990520000|2022-06-23 13:22:00|14745|14743.5|14745|14743.5|14745|14743.5|14744|14742.5|24
1655990530000|2022-06-23 13:22:10|14746|14744.5|14745|14743.5|14747|14745.5|14744|14742.5|183
1655990540000|2022-06-23 13:22:20|14744.2|14742.7|14744|14742.5|14745|14743.5|14743|14741.5|377
1655990550000|2022-06-23 13:22:30|14745|14743.5|14746|14743.5|14746|14743.5|14744|14743.5|30
1655990560000|2022-06-23 13:22:40|14747|14744.5|14746|14744.5|14747|14744.6|14746|14743.5|61
1655990570000|2022-06-23 13:22:50|14745|14743.5|14746|14744.5|14746|14744.5|14745|14743.5|225
1655990580000|2022-06-23 13:23:00|14745|14743.5|14745|14743.5|14745|14743.5|14745|14743.5|43
1655990590000|2022-06-23 13:23:10|14746|14744.5|14745|14743.5|14746|14744.5|14745|14743.5|47
1655990600000|2022-06-23 13:23:20|14746|14744.5|14745|14743.5|14746|14744.5|14745|14743.4|84
1655990610000|2022-06-23 13:23:30|14744|14742.5|14745|14743.5|14745|14743.5|14743|14741.5|129
1655990620000|2022-06-23 13:23:40|14745.9|14744.4|14747|14745.5|14747|14745.5|14745|14743.4|262
1655990630000|2022-06-23 13:23:50|14748|14746.5|14750.8|14749.3|14751.7|14749.3|14748|14746.5|245
1655990640000|2022-06-23 13:24:00|14751.7|14750.2|14751.7|14750.2|14752.7|14751.1|14749.9|14748.3|384
1655990650000|2022-06-23 13:24:10|14752.6|14750.1|14752.6|14751.1|14752.7|14751.1|14751.7|14750.1|157
1655990660000|2022-06-23 13:24:20|14751.8|14750.3|14751.7|14750.2|14752.6|14751.1|14751.7|14750.1|280
1655990670000|2022-06-23 13:24:30|14752.6|14751.1|14751.7|14750.2|14753.5|14752|14751.7|14750.2|184
1655990680000|2022-06-23 13:24:40|14752.6|14750.1|14754.4|14752.9|14757|14755.5|14752.6|14750.1|395
1655990690000|2022-06-23 13:24:50|14755.4|14753.9|14752.6|14751.1|14757.2|14755.7|14752.6|14751.1|629
1655990700000|2022-06-23 13:25:00|14753.5|14752|14753.5|14752|14754.4|14752.9|14752.6|14751|253
1655990710000|2022-06-23 13:25:10|14752.6|14751.1|14749.9|14748.4|14753.5|14752|14748|14746.5|221
1655990720000|2022-06-23 13:25:20|14748.9|14747.4|14748.9|14747.4|14749.9|14748.4|14748|14746|88
1655990730000|2022-06-23 13:25:30|14749.9|14748.4|14753.5|14752|14753.5|14752|14749.9|14748.4|46
1655990740000|2022-06-23 13:25:40|14754.4|14752.9|14750.8|14749.3|14754.4|14752.9|14749.9|14748.4|297
1655990750000|2022-06-23 13:25:50|14750.7|14748.3|14748.9|14747.4|14750.8|14749.3|14748|14746.4|119
1655990760000|2022-06-23 13:26:00|14749.9|14748.4|14748.9|14747.4|14749.9|14748.4|14748.9|14746.4|330
1655990770000|2022-06-23 13:26:10|14749.9|14748.4|14748.9|14747.4|14749.9|14748.4|14748.9|14747.4|305
1655990780000|2022-06-23 13:26:20|14748.1|14746.6|14748.9|14747.4|14748.9|14747.4|14748|14746.4|184
1655990790000|2022-06-23 13:26:30|14749.9|14748.4|14746|14744.5|14749.9|14748.4|14746|14744.5|131
1655990800000|2022-06-23 13:26:40|14746.1|14743.6|14743|14741.5|14746.1|14743.6|14743|14741.5|129
1655990810000|2022-06-23 13:26:50|14742|14740.5|14744|14742.5|14744|14742.5|14742|14740.5|182
1655990820000|2022-06-23 13:27:00|14745|14743.5|14745|14743.5|14745|14743.5|14743|14741.5|245
1655990830000|2022-06-23 13:27:10|14746|14744.5|14746|14744.5|14746.1|14744.5|14745|14743.5|125
1655990840000|2022-06-23 13:27:20|14747.1|14744.6|14748|14746.5|14748.1|14746.5|14747|14744.6|26
1655990850000|2022-06-23 13:27:30|14748.1|14745.6|14748|14746.5|14748.9|14747.4|14747|14745.5|186
1655990860000|2022-06-23 13:27:40|14748.1|14745.6|14748|14746.5|14748.9|14747.4|14748|14745.5|156
1655990870000|2022-06-23 13:27:50|14748.9|14747.4|14748.9|14747.4|14749.9|14748.3|14748.9|14747.4|111
1655990880000|2022-06-23 13:28:00|14749.9|14748.4|14748.9|14747.4|14749.9|14748.4|14748|14746.4|280
1655990890000|2022-06-23 13:28:10|14749.8|14748.3|14750.8|14749.3|14750.8|14749.3|14749.8|14747.4|43
1655990900000|2022-06-23 13:28:20|14751.7|14750.2|14750.8|14749.3|14751.7|14750.2|14750.8|14749.3|75
1655990910000|2022-06-23 13:28:30|14751.7|14750.2|14752.6|14751.1|14752.6|14751.1|14751.7|14750.1|1122
1655990920000|2022-06-23 13:28:40|14751.7|14750.2|14751.7|14750.2|14751.7|14750.2|14750.8|14749.3|126
1655990930000|2022-06-23 13:28:50|14750.8|14749.3|14751.7|14750.2|14751.7|14750.2|14750.8|14749.3|64
1655990940000|2022-06-23 13:29:00|14752.6|14750.1|14751.7|14750.2|14752.7|14751.1|14751.7|14749.2|121
1655990950000|2022-06-23 13:29:10|14750.8|14749.3|14752.6|14751.1|14752.6|14751.1|14750.8|14749.3|216
1655990960000|2022-06-23 13:29:20|14751.7|14750.2|14752.6|14751.1|14752.6|14751.1|14751.7|14750.1|75
1655990970000|2022-06-23 13:29:30|14752.5|14751|14751.7|14750.2|14752.6|14751.1|14750.8|14749.2|117
1655990980000|2022-06-23 13:29:40|14750.8|14749.3|14752.6|14751.1|14752.6|14751.1|14750.8|14749.3|309
1655990990000|2022-06-23 13:29:50|14752.7|14750.2|14752.6|14751.1|14753.5|14752|14751.7|14750.2|163
1655991000000|2022-06-23 13:30:00|14751.7|14750.2|14751.7|14750.2|14752.7|14751.1|14751.7|14750.1|128
1655991010000|2022-06-23 13:30:10|14750.9|14749.4|14752.6|14751.1|14752.6|14751.1|14750.8|14749.2|110
1655991020000|2022-06-23 13:30:20|14751.7|14750.2|14755.3|14753.8|14755.3|14753.8|14751.7|14750.1|334
1655991030000|2022-06-23 13:30:30|14754.4|14752.9|14754.4|14751.9|14754.4|14752.9|14752.6|14751.1|254
1655991040000|2022-06-23 13:30:40|14753.5|14752|14753.5|14752|14754.5|14752.9|14752.6|14751|244
1655991050000|2022-06-23 13:30:50|14752.6|14751.1|14754.4|14752.9|14755.3|14753.8|14752.6|14751.1|301
1655991060000|2022-06-23 13:31:00|14753.5|14752|14751.7|14750.2|14753.5|14752|14751.7|14750.2|105
1655991070000|2022-06-23 13:31:10|14752.6|14751.1|14751.7|14750.2|14753.5|14752|14751.7|14750.2|126
1655991080000|2022-06-23 13:31:20|14752.6|14751.1|14751.7|14750.2|14752.6|14751.1|14751.7|14749.2|58
1655991090000|2022-06-23 13:31:30|14752.6|14751.1|14750.8|14749.3|14752.6|14751.1|14749.8|14748.3|143
1655991100000|2022-06-23 13:31:40|14749.8|14748.3|14750.8|14749.3|14752.6|14751.1|14749.8|14748.3|103
1655991110000|2022-06-23 13:31:50|14751.7|14749.2|14752.6|14751.1|14752.6|14751.1|14751.7|14749.2|181
1655991120000|2022-06-23 13:32:00|14752.7|14751.2|14753.5|14752|14753.5|14752|14752.6|14751|241
1655991130000|2022-06-23 13:32:10|14752.7|14751.2|14754.4|14752.9|14754.4|14752.9|14752.6|14750.1|339
1655991140000|2022-06-23 13:32:20|14755.3|14752.8|14754.4|14752.9|14755.3|14753.8|14754.4|14751.9|159
1655991150000|2022-06-23 13:32:30|14754.3|14752.8|14754.4|14752.9|14755.3|14753.8|14753.5|14751.9|178
1655991160000|2022-06-23 13:32:40|14755.3|14752.8|14752.6|14751.1|14755.4|14752.9|14752.6|14751|156
1655991170000|2022-06-23 13:32:50|14753.5|14752|14753.5|14752|14754.4|14752|14753.5|14751.9|389
1655991180000|2022-06-23 13:33:00|14754.4|14752.9|14753.5|14751|14754.4|14752.9|14753.5|14751|127
1655991190000|2022-06-23 13:33:10|14752.6|14751.1|14753.5|14752|14754.4|14752|14752.6|14751.1|44
1655991200000|2022-06-23 13:33:20|14752.6|14751.1|14752.6|14751.1|14753.5|14751.1|14752.6|14751|91
1655991210000|2022-06-23 13:33:30|14753.5|14751|14751.7|14750.2|14753.5|14752|14751.7|14750.2|602
1655991220000|2022-06-23 13:33:40|14752.6|14751.1|14755.3|14752.8|14755.3|14752.9|14751.7|14750.1|608
1655991230000|2022-06-23 13:33:50|14754.4|14752.9|14757.2|14755.7|14757.2|14755.7|14754.4|14752.9|234
1655991240000|2022-06-23 13:34:00|14758.1|14756.6|14761.7|14760.2|14762.7|14761.2|14758.1|14756.6|762
1655991250000|2022-06-23 13:34:10|14760.8|14759.3|14762.7|14761.2|14763.6|14762.1|14759.9|14758.4|491
1655991260000|2022-06-23 13:34:20|14762.6|14761.1|14759.9|14758.4|14762.7|14761.2|14759.9|14758.3|278
1655991270000|2022-06-23 13:34:30|14759|14757.5|14760.7|14759.2|14760.8|14759.2|14759|14757.5|372
1655991280000|2022-06-23 13:34:40|14759.9|14758.4|14759.9|14758.4|14760.8|14759.3|14759.9|14758.3|70
1655991290000|2022-06-23 13:34:50|14760.8|14759.3|14760.8|14759.3|14760.8|14759.3|14760.8|14759.3|55
1655991300000|2022-06-23 13:35:00|14761.7|14760.2|14760.8|14759.3|14762.7|14761.2|14759.9|14758.3|301
1655991310000|2022-06-23 13:35:10|14759.9|14758.4|14760.8|14759.3|14760.8|14759.3|14759|14757.4|180
1655991320000|2022-06-23 13:35:20|14761.7|14760.2|14760.8|14758.3|14761.7|14760.2|14759.9|14758.3|106
1655991330000|2022-06-23 13:35:30|14760.7|14759.2|14760.8|14758.3|14761.7|14760.2|14759.9|14758.3|50
1655991340000|2022-06-23 13:35:40|14759.9|14758.4|14759|14757.5|14760.8|14759.3|14759|14757.5|77
1655991350000|2022-06-23 13:35:50|14757.2|14755.7|14758.1|14756.6|14759.1|14757.5|14757.2|14755.6|289
1655991360000|2022-06-23 13:36:00|14758|14756.5|14755.3|14753.8|14758.1|14756.6|14755.3|14753.7|181
1655991370000|2022-06-23 13:36:10|14756.2|14752.8|14757.2|14754.7|14757.2|14755.7|14756.2|14752.8|80
1655991380000|2022-06-23 13:36:20|14756.2|14755.7|14758.1|14756.6|14758.2|14756.6|14756.2|14754.7|193
1655991390000|2022-06-23 13:36:30|14758.9|14757.4|14759.9|14758.4|14759.9|14758.4|14758.1|14756.6|60
1655991400000|2022-06-23 13:36:40|14760.8|14758.3|14761.7|14760.2|14761.7|14760.2|14759.9|14758.3|422
1655991410000|2022-06-23 13:36:50|14760.8|14759.3|14761.7|14760.2|14762.7|14761.2|14760.8|14759.2|78
1655991420000|2022-06-23 13:37:00|14760.9|14759.4|14761.7|14760.2|14761.7|14760.2|14760.8|14759.2|294
1655991430000|2022-06-23 13:37:10|14762.7|14761.2|14761.7|14760.2|14762.7|14761.2|14760.8|14759.2|198
1655991440000|2022-06-23 13:37:20|14760.8|14759.3|14760.8|14759.3|14761.7|14760.2|14759.9|14758.4|352
1655991450000|2022-06-23 13:37:30|14761.7|14760.2|14761.7|14760.2|14761.7|14760.2|14760.8|14759.3|91
1655991460000|2022-06-23 13:37:40|14761.8|14759.2|14761.7|14760.2|14762.7|14761.2|14760.9|14759.2|136
1655991470000|2022-06-23 13:37:50|14760.8|14759.3|14761.7|14760.2|14761.7|14760.2|14760.8|14759.2|155
1655991480000|2022-06-23 13:38:00|14761.6|14760.1|14759.1|14756.6|14761.6|14760.1|14757.2|14755.7|353
1655991490000|2022-06-23 13:38:10|14759|14756.5|14757.2|14755.7|14759.1|14757.5|14756.2|14754.7|261
1655991500000|2022-06-23 13:38:20|14758.1|14755.6|14759|14757.5|14759|14757.5|14757.2|14755.6|86
1655991510000|2022-06-23 13:38:30|14758.1|14756.5|14755.3|14753.8|14758.1|14757.5|14755.3|14753.8|173
1655991520000|2022-06-23 13:38:40|14755.4|14753.9|14756.2|14754.7|14757.2|14755.7|14755.4|14753.9|200
1655991530000|2022-06-23 13:38:50|14755.3|14753.8|14757.2|14754.7|14757.2|14755.7|14754.4|14752.8|129
1655991540000|2022-06-23 13:39:00|14756.2|14755.7|14756.2|14754.7|14757.1|14755.7|14755.3|14753.8|48
1655991550000|2022-06-23 13:39:10|14755.4|14753.9|14755.3|14753.8|14755.4|14753.9|14754.4|14752.8|119
1655991560000|2022-06-23 13:39:20|14756.2|14754.7|14756.2|14753.7|14757.2|14755.7|14755.3|14753.7|86
1655991570000|2022-06-23 13:39:30|14755.3|14753.8|14755.3|14753.8|14756.2|14754.7|14754.4|14752.8|174
1655991580000|2022-06-23 13:39:40|14755.2|14752.8|14755.3|14753.8|14755.3|14753.8|14754.4|14752.8|90
1655991590000|2022-06-23 13:39:50|14756.2|14754.7|14754.4|14752.9|14757.2|14755.7|14754.4|14752.8|120
1655991600000|2022-06-23 13:40:00|14753.5|14752|14753.5|14752|14754.5|14752.9|14753.5|14751.9|107
1655991610000|2022-06-23 13:40:10|14752.6|14751.1|14749.8|14748.3|14753.5|14752|14748.9|14747.4|221
1655991620000|2022-06-23 13:40:20|14749|14747.5|14748.9|14747.4|14749.8|14747.5|14748|14746.4|192
1655991630000|2022-06-23 13:40:30|14749.8|14748.3|14749.8|14748.3|14750.7|14749.2|14748.9|14747.3|99
1655991660000|2022-06-23 13:41:00|14750.7|14749.2|14750.7|14749.2|14750.7|14749.2|14749.8|14748.3|886
1655991670000|2022-06-23 13:41:10|14751.6|14749.1|14749.9|14747.4|14751.6|14750|14749.8|14747.4|396
1655991680000|2022-06-23 13:41:20|14749.8|14748.3|14750.7|14749.2|14751.6|14749.2|14749|14747.4|50
1655991690000|2022-06-23 13:41:30|14751.5|14750|14750.7|14749.2|14751.5|14750|14749.8|14748.2|92
1655991700000|2022-06-23 13:41:40|14751.5|14750|14751.5|14750|14751.6|14750|14750.7|14749.1|67
1655991710000|2022-06-23 13:41:50|14753.2|14751.7|14750.7|14749.2|14753.2|14751.7|14750.7|14749.2|328
1655991720000|2022-06-23 13:42:00|14751.6|14749.1|14749|14747.5|14751.6|14749.2|14749|14747.4|88
1655991730000|2022-06-23 13:42:10|14748.2|14746.7|14748.2|14746.7|14749.1|14747.5|14747.3|14745.8|190
1655991740000|2022-06-23 13:42:20|14748.3|14745.8|14745.7|14744.2|14748.3|14746.7|14745.7|14744.1|442
1655991750000|2022-06-23 13:42:30|14744.8|14743.3|14745.7|14744.2|14746.6|14744.2|14744.8|14743.3|367
1655991760000|2022-06-23 13:42:40|14745.8|14743.3|14743.2|14741.7|14745.8|14744.2|14743.2|14741.6|71
1655991770000|2022-06-23 13:42:50|14742.4|14740.9|14742.4|14740.9|14744.1|14742.5|14742.4|14740.8|295
1655991780000|2022-06-23 13:43:00|14743.2|14741.7|14740.7|14739.2|14743.3|14741.7|14740.7|14739.1|268
1655991790000|2022-06-23 13:43:10|14741.6|14739.1|14741.5|14740|14741.6|14740|14740.7|14739.1|111
1655991800000|2022-06-23 13:43:20|14742.4|14740.9|14744|14742.5|14745.7|14744.2|14742.4|14740.8|186
1655991810000|2022-06-23 13:43:30|14744.8|14743.3|14743.2|14741.7|14746.1|14744.5|14743.2|14741.6|131
1655991820000|2022-06-23 13:43:40|14743.1|14741.6|14743.1|14741.6|14744.8|14743.2|14742.3|14740.7|154
1655991830000|2022-06-23 13:43:50|14743|14741.5|14744|14742.5|14744.2|14742.6|14743|14741.4|154
1655991840000|2022-06-23 13:44:00|14744.8|14743.3|14744|14742.5|14746.6|14744.2|14744|14742|132
1655991850000|2022-06-23 13:44:10|14744.9|14742.4|14745.7|14744.2|14745.7|14744.2|14744|14742.4|24
1655991860000|2022-06-23 13:44:20|14746.5|14745|14746.5|14745|14747.4|14745.8|14746.5|14744.9|74
1655991870000|2022-06-23 13:44:30|14747.4|14744.9|14746.5|14745|14747.4|14745.8|14745.7|14744.1|90
1655991880000|2022-06-23 13:44:40|14747.4|14744.9|14748.1|14746.6|14748.2|14746.6|14747.4|14744.9|52
1655991890000|2022-06-23 13:44:50|14749|14747.5|14749.1|14746.6|14749.1|14747.5|14749|14746.6|42
1655991900000|2022-06-23 13:45:00|14750.7|14748.2|14758.9|14757.4|14758.9|14757.4|14750.7|14748.2|74
1655992070000|2022-06-23 13:47:50|14766.4|14764.9|14766.4|14764.9|14766.4|14764.9|14766.4|14764.9|14400
1655992080000|2022-06-23 13:48:00|14765.5|14764|14767.3|14764.8|14768|14766.5|14765.5|14764|251
1655992090000|2022-06-23 13:48:10|14766.4|14764.9|14768|14766.5|14770.6|14769|14766.4|14764.9|221
1655992100000|2022-06-23 13:48:20|14768.9|14766.4|14771.3|14769.8|14773.1|14771.5|14768|14766.4|360
1655992110000|2022-06-23 13:48:30|14772.7|14771.2|14772.7|14771.2|14774.5|14773|14772.7|14771.1|206
1655992120000|2022-06-23 13:48:40|14773.6|14772.1|14774.5|14772|14774.6|14773|14772.7|14771.1|120
1655992130000|2022-06-23 13:48:50|14773.6|14772.1|14774.5|14773|14775.4|14773.9|14772.7|14771.1|277
1655992140000|2022-06-23 13:49:00|14773.6|14772.1|14775.4|14773.9|14776.3|14774.8|14773.6|14772|237
1655992150000|2022-06-23 13:49:10|14776.4|14774.9|14773.6|14772.1|14776.4|14774.9|14772.7|14771.2|209
1655992160000|2022-06-23 13:49:20|14774.5|14773|14774.5|14773|14775.4|14773|14773.6|14771.2|213
1655992170000|2022-06-23 13:49:30|14773.6|14772.1|14775.4|14773.9|14776.4|14774.9|14773.6|14772|105
1655992180000|2022-06-23 13:49:40|14776.4|14774.9|14778.2|14776.7|14778.2|14776.7|14775.4|14774.8|240
1655992190000|2022-06-23 13:49:50|14777.3|14775.8|14779.1|14777.6|14779.1|14777.6|14774.5|14773|255
1655992200000|2022-06-23 13:50:00|14778.2|14776.7|14781.8|14780.3|14781.8|14780.3|14777.3|14775.7|297
1655992210000|2022-06-23 13:50:10|14780.9|14779.4|14781.8|14780.3|14781.8|14780.3|14780|14778.4|264
1655992220000|2022-06-23 13:50:20|14782.8|14781.3|14782.8|14781.3|14783.8|14782.2|14781.8|14780.3|121
1655992230000|2022-06-23 13:50:30|14781.8|14780.3|14777.3|14774.8|14782.8|14781.3|14775.4|14773.9|213
1655992240000|2022-06-23 13:50:40|14776.4|14774.9|14778.2|14776.7|14779.1|14777.6|14775.4|14773.9|243
1655992250000|2022-06-23 13:50:50|14778.3|14776.8|14781.8|14779.3|14781.9|14780.3|14778.2|14776.6|364
1655992260000|2022-06-23 13:51:00|14782.7|14780.3|14785.5|14784|14786.4|14784.9|14781.8|14780.3|181
1655992350000|2022-06-23 13:52:30|14785.7|14784.2|14785.7|14784.2|14785.7|14784.2|14785.7|14784.2|0
1655992360000|2022-06-23 13:52:40|14786|14784.5|14786.1|14784.6|14786.1|14784.6|14786|14784.5|0
1655992380000|2022-06-23 13:53:00|14785.8|14784.3|14785.8|14784.3|14785.8|14784.3|14785.8|14784.3|0
1655992390000|2022-06-23 13:53:10|14785.9|14784.4|14785.9|14784.4|14785.9|14784.4|14785.9|14784.4|0
1655992400000|2022-06-23 13:53:20|14792.5|14791|14793.4|14790.9|14793.4|14791.8|14792.5|14790.9|9811
1655992410000|2022-06-23 13:53:30|14792.5|14791|14793.3|14791.8|14794.1|14792.6|14791.6|14790.1|185
1655992530000|2022-06-23 13:55:30|14793.1|14791.6|14784.8|14783.3|14793.1|14791.6|14784|14782.4|5477
1655992540000|2022-06-23 13:55:40|14785.7|14784.2|14784|14782.5|14785.7|14784.2|14784|14781.6|134
1655992550000|2022-06-23 13:55:50|14783.2|14781.7|14781.5|14780|14784.1|14782.5|14780.7|14779.1|505
1655992560000|2022-06-23 13:56:00|14780.7|14779.2|14778.2|14776.7|14781.6|14779.2|14777.4|14775.9|253
1655992570000|2022-06-23 13:56:10|14778.3|14775.8|14777.4|14774.9|14779|14777.5|14776.5|14774.9|154
1655992580000|2022-06-23 13:56:20|14778.2|14776.7|14780.7|14779.2|14781.5|14780|14777.4|14775.8|238
1655992590000|2022-06-23 13:56:30|14779.8|14778.3|14781.8|14780.3|14781.8|14780.3|14779.1|14777.4|186
1655992600000|2022-06-23 13:56:40|14780.9|14779.4|14781.8|14780.3|14784.6|14782.2|14780.9|14779.3|85
1655992610000|2022-06-23 13:56:50|14780.9|14779.4|14782.7|14780.2|14782.7|14781.2|14780|14778.5|116
1655992620000|2022-06-23 13:57:00|14781.8|14780.3|14782.7|14781.2|14785.5|14784|14781.8|14780.2|89
1655992630000|2022-06-23 13:57:10|14783.7|14782.2|14783.7|14781.2|14784.6|14782.2|14782.7|14780.2|85
1655992640000|2022-06-23 13:57:20|14782.7|14782.2|14782.7|14781.2|14784.6|14783.1|14782.7|14781.2|86
1655992650000|2022-06-23 13:57:30|14783.7|14782.2|14782.7|14781.2|14784.6|14783.1|14781.8|14780.2|682
1655992660000|2022-06-23 13:57:40|14781.8|14780.3|14782.7|14780.2|14782.7|14781.2|14780.8|14778.4|175
1655992670000|2022-06-23 13:57:50|14781.8|14780.3|14781.8|14780.3|14782.7|14781.2|14781.8|14780.3|73
1655992680000|2022-06-23 13:58:00|14781.9|14779.4|14780.9|14779.4|14781.9|14779.4|14780|14778.5|91
1655992690000|2022-06-23 13:58:10|14781.8|14780.3|14782.7|14781.2|14782.8|14781.2|14781.8|14779.3|174
1655992700000|2022-06-23 13:58:20|14782.8|14780.3|14786.4|14784.9|14787.3|14784.9|14781.8|14780.2|298
1655992710000|2022-06-23 13:58:30|14786.3|14784.8|14785.5|14783|14786.3|14784.8|14784.6|14783|25
1655992720000|2022-06-23 13:58:40|14785.6|14783.1|14785.6|14783.1|14785.6|14783.1|14785.6|14783.1|0
1655992800000|2022-06-23 14:00:00|14791.7|14790.2|14791|14789.5|14792.6|14791|14790.9|14789.4|161
1655992810000|2022-06-23 14:00:10|14791.8|14790.3|14791|14789.5|14792.7|14790.3|14791|14789.5|1014
1655992820000|2022-06-23 14:00:20|14791.1|14788.6|14786.8|14785.3|14791.1|14788.6|14786.8|14785.2|299
1655992830000|2022-06-23 14:00:30|14787.7|14785.2|14783.5|14782|14787.7|14786.2|14783.5|14781.1|178
1655992840000|2022-06-23 14:00:40|14784.4|14781.9|14784.3|14782.8|14784.4|14782.8|14783.5|14781.9|100
1655992850000|2022-06-23 14:00:50|14783.5|14782|14782.7|14781.2|14783.5|14782|14782.7|14781.2|69
1655992910000|2022-06-23 14:01:50|14780.2|14778.7|14778.5|14777|14780.2|14778.7|14778.5|14776.9|2868
1655992920000|2022-06-23 14:02:00|14777.7|14776.2|14779.3|14777.8|14779.4|14777.8|14777.7|14776.1|264
1655992930000|2022-06-23 14:02:10|14779.4|14776.9|14779.3|14777.8|14779.4|14777.8|14778.5|14776.9|185
1655992940000|2022-06-23 14:02:20|14780.2|14778.7|14781|14779.5|14781|14779.5|14779.3|14777.8|252
1655992950000|2022-06-23 14:02:30|14779.3|14777.8|14779|14776.5|14780.3|14778.7|14778.5|14776.5|155
1655992960000|2022-06-23 14:02:40|14779.4|14776.9|14778.6|14776.1|14779.4|14777.8|14777.7|14776.1|161
1655992970000|2022-06-23 14:02:50|14778.5|14777|14771.9|14770.4|14778.6|14777|14771.9|14770.3|496
1655992980000|2022-06-23 14:03:00|14772|14769.5|14769.4|14767.9|14772|14770.4|14769.4|14767.8|250
1655992990000|2022-06-23 14:03:10|14770.2|14768.7|14767.7|14766.2|14770.3|14768.7|14766.9|14765.3|216
1655993000000|2022-06-23 14:03:20|14768.6|14767.1|14766.9|14765.4|14769.4|14767.9|14766.9|14765.4|368
1655993010000|2022-06-23 14:03:30|14766.1|14764.6|14769.4|14767.9|14770.3|14768.7|14766.1|14764.6|156
1655993020000|2022-06-23 14:03:40|14767.7|14766.2|14768.1|14765.6|14768.6|14767.1|14766.3|14764.8|72
1655993030000|2022-06-23 14:03:50|14769|14766.6|14770.8|14769.3|14772.7|14770.2|14769|14766.6|155
1655993040000|2022-06-23 14:04:00|14770.9|14768.4|14769|14767.5|14771.7|14770.2|14768.2|14766.7|100
1655993050000|2022-06-23 14:04:10|14768.9|14767.4|14766.3|14764.8|14768.9|14767.4|14766.3|14764.7|107
1655993060000|2022-06-23 14:04:20|14767.2|14764.7|14772.7|14771.2|14772.7|14771.2|14766.3|14764.7|85
1655993070000|2022-06-23 14:04:30|14771.7|14770.2|14771.7|14770.2|14772.7|14771.2|14771.7|14769.2|145
1655993080000|2022-06-23 14:04:40|14770.8|14769.3|14772.7|14771.2|14772.7|14771.2|14770.8|14769.2|24
1655993090000|2022-06-23 14:04:50|14773.6|14772.1|14769.9|14768.4|14773.6|14772.1|14769.9|14768.3|99
1655993100000|2022-06-23 14:05:00|14770.8|14769.3|14771.7|14770.2|14772.7|14771.2|14769.9|14768.3|378
1655993110000|2022-06-23 14:05:10|14772.7|14771.2|14771.7|14770.2|14773.7|14772.1|14771.7|14770.2|167
1655993120000|2022-06-23 14:05:20|14772.7|14771.2|14771.8|14770.3|14772.7|14771.2|14771.7|14770.2|116
1655993130000|2022-06-23 14:05:30|14771.7|14770.2|14772.6|14771.1|14772.7|14771.2|14770.8|14769.2|62
1655993140000|2022-06-23 14:05:40|14772.7|14771.2|14770.8|14769.3|14772.7|14771.2|14770.8|14769.3|129
1655993150000|2022-06-23 14:05:50|14769.9|14768.4|14770.8|14769.3|14771.7|14770.2|14769.9|14768.3|71
1655993160000|2022-06-23 14:06:00|14769.9|14768.4|14770.8|14768.3|14770.9|14769.3|14768.1|14766.6|181
1655993170000|2022-06-23 14:06:10|14771.7|14769.3|14772.7|14770.2|14772.7|14771.2|14769.9|14768.3|120
1655993180000|2022-06-23 14:06:20|14773.6|14771.2|14774.5|14773|14775.4|14773|14772.7|14771.2|162
1655993190000|2022-06-23 14:06:30|14773.6|14772.1|14772.7|14771.2|14774.5|14773|14772.7|14771.2|84
1655993200000|2022-06-23 14:06:40|14773.6|14772.1|14774.5|14773|14775.4|14773.9|14773.6|14772|123
1655993210000|2022-06-23 14:06:50|14773.6|14772.1|14773.6|14772.1|14774.5|14772.1|14772.7|14771.1|64
1655993220000|2022-06-23 14:07:00|14772.7|14771.2|14774.6|14772.1|14775.4|14773|14772.7|14771.1|141
1655993230000|2022-06-23 14:07:10|14774.5|14772|14775.4|14773.9|14775.5|14774|14774.4|14772|155
1655993240000|2022-06-23 14:07:20|14774.5|14773|14775.4|14773.9|14775.4|14773.9|14774.5|14772.9|64
1655993250000|2022-06-23 14:07:30|14774.5|14772.9|14776.3|14773.8|14776.3|14774.8|14774.5|14772.9|98
1655993260000|2022-06-23 14:07:40|14775.4|14773.9|14778.1|14776.6|14778.1|14776.6|14774.5|14772.9|115
1655993270000|2022-06-23 14:07:50|14779.1|14777.6|14781.8|14780.3|14782.7|14780.3|14778.1|14776.6|104
1655993280000|2022-06-23 14:08:00|14781|14779.5|14776.3|14774.8|14781.8|14779.5|14776.3|14774.8|189
1655993290000|2022-06-23 14:08:10|14777.2|14774.7|14775.4|14773.9|14777.2|14774.8|14775.4|14773.8|66
1655993300000|2022-06-23 14:08:20|14776.3|14773.8|14776.3|14774.8|14778.1|14776.6|14775.4|14773.8|283
1655993310000|2022-06-23 14:08:30|14775.4|14773.9|14773.6|14772.1|14776.3|14774.8|14773.6|14772|48
1655993320000|2022-06-23 14:08:40|14772.7|14771.2|14771.7|14770.2|14773.6|14772.1|14770.8|14769.2|88
1655993330000|2022-06-23 14:08:50|14773.6|14772.1|14772.7|14771.2|14773.7|14772.1|14772.7|14771.1|99
1655993340000|2022-06-23 14:09:00|14773.6|14771.1|14771.7|14770.2|14773.6|14771.2|14770.8|14769.2|69
1655993350000|2022-06-23 14:09:10|14772.7|14771.2|14770.8|14769.3|14772.7|14771.2|14770.8|14769.3|101
1655993360000|2022-06-23 14:09:20|14769.9|14768.4|14769.9|14768.4|14770.9|14769.3|14769.9|14767.9|34
1655993370000|2022-06-23 14:09:30|14769|14767.5|14770.8|14769.3|14770.8|14769.3|14769|14767.4|74
1655993380000|2022-06-23 14:09:40|14771.7|14770.2|14774.5|14773|14774.5|14773|14771.7|14770.2|107
1655993390000|2022-06-23 14:09:50|14775.4|14773.9|14772.7|14770.2|14775.4|14773.9|14771.7|14770.2|79
1655993400000|2022-06-23 14:10:00|14772.6|14771.1|14769.9|14768.4|14772.6|14771.1|14769|14767.4|93
1655993410000|2022-06-23 14:10:10|14769|14767.5|14769|14767.5|14770.8|14768.4|14769|14767.4|68
1655993420000|2022-06-23 14:10:20|14768.9|14767.4|14771.7|14770.2|14771.7|14770.2|14768.9|14767.4|215
1655993430000|2022-06-23 14:10:30|14770.8|14769.3|14773.6|14772.1|14773.6|14772.1|14770.8|14769.2|222
1655993440000|2022-06-23 14:10:40|14772.7|14771.2|14772.7|14771.2|14773.7|14772.1|14771.7|14770.2|163
1655993450000|2022-06-23 14:10:50|14773.6|14772.1|14773.6|14772.1|14773.7|14772.1|14772.7|14771.1|75
1655993460000|2022-06-23 14:11:00|14773.5|14772|14773.5|14772|14773.5|14772|14773.5|14772|6
1655993470000|2022-06-23 14:11:10|14773.6|14772.1|14773.6|14772.1|14773.7|14772.1|14772.7|14771.2|22
1655993550000|2022-06-23 14:12:30|14773.7|14772.2|14772.6|14771.1|14776.3|14774.8|14772.6|14771.1|2752
1655993560000|2022-06-23 14:12:40|14772.7|14770.2|14773.6|14772.1|14775.4|14773.9|14771.8|14770.2|146
1655993570000|2022-06-23 14:12:50|14775.4|14772.9|14775.4|14773.9|14776.3|14774.8|14774.5|14772.9|503
1655993580000|2022-06-23 14:13:00|14776.3|14773.8|14773.6|14772.1|14776.3|14774|14772.6|14771.1|161
1655993590000|2022-06-23 14:13:10|14772.6|14771.1|14772.6|14771.1|14772.6|14771.1|14770.8|14769.2|94
1655993600000|2022-06-23 14:13:20|14772.7|14771.2|14769|14767.5|14773.6|14771.2|14767.2|14765.6|188
1655993610000|2022-06-23 14:13:30|14768.1|14766.6|14768.1|14766.6|14769|14767.5|14768.1|14766.5|56
1655993620000|2022-06-23 14:13:40|14767.2|14765.7|14769|14767.5|14769|14767.5|14767.2|14765.6|233
1655993630000|2022-06-23 14:13:50|14768.1|14766.6|14769.9|14768.4|14769.9|14768.4|14768.1|14766.5|614
1655993640000|2022-06-23 14:14:00|14769.1|14767.6|14769|14767.5|14769.9|14768.4|14768.1|14766.5|279
1655993650000|2022-06-23 14:14:10|14768.1|14766.6|14765.3|14763.8|14768.1|14766.6|14764.4|14762.8|189
1655993660000|2022-06-23 14:14:20|14766.2|14763.7|14764.4|14762.9|14767.2|14765.7|14764.4|14762.9|225
1655993670000|2022-06-23 14:14:30|14765.3|14763.8|14767.2|14765.7|14767.2|14765.7|14765.3|14763.7|161
1655993680000|2022-06-23 14:14:40|14768.1|14765.6|14768.1|14766.6|14768.1|14766.6|14765.3|14763.8|380
1655993690000|2022-06-23 14:14:50|14766.2|14764.7|14766.2|14764.7|14768.1|14766.6|14766.2|14763.7|45
1655993700000|2022-06-23 14:15:00|14764.4|14762.9|14764.5|14763|14765.4|14763.8|14762.6|14761.1|324
1655993710000|2022-06-23 14:15:10|14764.4|14762.9|14766.2|14763.7|14768.1|14766.6|14764.4|14762.8|137
1655993720000|2022-06-23 14:15:20|14766.3|14764.7|14766.2|14764.7|14767.2|14764.7|14765.3|14763.7|40
1655993730000|2022-06-23 14:15:30|14767.2|14765.7|14767.2|14765.7|14767.2|14765.7|14766.2|14764.7|55
1655993740000|2022-06-23 14:15:40|14766.2|14764.7|14768.1|14766.6|14769.1|14767.5|14766.2|14764.7|54
1655993750000|2022-06-23 14:15:50|14767.2|14765.7|14770.8|14769.3|14771.7|14770.2|14767.2|14765.6|215
1655993760000|2022-06-23 14:16:00|14769.9|14768.3|14769|14767.5|14770.8|14769.3|14769|14767.4|82
1655993770000|2022-06-23 14:16:10|14768.1|14766.5|14769|14766.5|14769|14767.5|14768.1|14766.5|48
1655993780000|2022-06-23 14:16:20|14768.1|14767.5|14769.9|14767.4|14769.9|14767.5|14767.2|14765.6|103
1655993790000|2022-06-23 14:16:30|14769|14767.5|14767.1|14765.6|14769|14767.5|14767.1|14765.6|57
1655993800000|2022-06-23 14:16:40|14768.1|14764.6|14763.5|14762|14768.1|14765.6|14763.5|14761.9|365
1655993810000|2022-06-23 14:16:50|14764.4|14761.9|14768.1|14766.6|14768.1|14766.6|14764.4|14761.9|145
1655993820000|2022-06-23 14:17:00|14767.1|14765.6|14768.9|14767.4|14769|14767.4|14766.7|14764.7|136
1655993830000|2022-06-23 14:17:10|14768.1|14766.6|14767.1|14765.6|14769|14767.5|14766.2|14764.7|295
1655993840000|2022-06-23 14:17:20|14766.2|14764.7|14767.1|14765.6|14767.1|14765.6|14766.2|14764.6|52
1655993850000|2022-06-23 14:17:30|14766.2|14764.7|14766.2|14764.7|14767.1|14765.6|14766.2|14764.7|38
1655993860000|2022-06-23 14:17:40|14767.1|14764.6|14766.2|14764.7|14767.2|14765.6|14766.2|14764.6|12
1655993870000|2022-06-23 14:17:50|14767.1|14764.6|14767.1|14765.6|14767.1|14765.6|14766.2|14764.6|51
1655993880000|2022-06-23 14:18:00|14768.1|14766.6|14765.3|14763.8|14768.1|14766.6|14764.4|14762.4|488
1655993890000|2022-06-23 14:18:10|14764.4|14762.9|14761.7|14760.2|14764.4|14762.9|14761.7|14760.2|870
1655993900000|2022-06-23 14:18:20|14762.5|14761|14762.6|14761.1|14763.5|14762|14762.5|14761|67
1655993910000|2022-06-23 14:18:30|14763.5|14761|14762.6|14761.1|14763.5|14762|14761.7|14760.1|66
1655993920000|2022-06-23 14:18:40|14761.7|14760.2|14761.7|14760.2|14762.7|14761.1|14761.7|14760.1|17
1655993930000|2022-06-23 14:18:50|14762.6|14761.1|14761.7|14760.2|14762.7|14761.1|14761.7|14760.1|776
1655993940000|2022-06-23 14:19:00|14762.6|14761.1|14765.3|14763.8|14766.2|14763.8|14762.6|14761.1|190
1655993950000|2022-06-23 14:19:10|14766.2|14764.7|14766.2|14763.7|14766.3|14764.7|14765.3|14763.7|71
1655993960000|2022-06-23 14:19:20|14766.1|14764.7|14766.2|14763.7|14767.1|14765.6|14765.3|14763.7|288
1655993970000|2022-06-23 14:19:30|14766.3|14764.7|14766.2|14764.7|14766.3|14764.7|14765.3|14763.7|135
1655993980000|2022-06-23 14:19:40|14767.1|14765.6|14767.1|14765.6|14770|14767.5|14767.1|14765.6|81
1655993990000|2022-06-23 14:19:50|14768.1|14766.6|14768.1|14766.6|14768.1|14766.6|14767.1|14765.6|21
1655994000000|2022-06-23 14:20:00|14769|14767.5|14769|14767.5|14770|14767.5|14768.1|14766.5|97
1655994010000|2022-06-23 14:20:10|14768.9|14767.4|14770.8|14769.3|14770.8|14769.3|14768.1|14766.6|181
1655994020000|2022-06-23 14:20:20|14769.9|14768.4|14771.7|14770.2|14771.7|14770.2|14769.9|14768.4|65
1655994030000|2022-06-23 14:20:30|14771.6|14770.1|14771.7|14770.2|14771.7|14770.2|14770.8|14769.2|469
1655994040000|2022-06-23 14:20:40|14771.8|14769.3|14763.5|14762|14771.8|14770.2|14763.5|14761.9|74
1655994050000|2022-06-23 14:20:50|14762.6|14761.1|14761.7|14760.2|14765.3|14763.8|14761.7|14760.2|163
1655994060000|2022-06-23 14:21:00|14762.6|14761.1|14762.6|14761.1|14763.5|14762|14761.7|14760.1|67
1655994070000|2022-06-23 14:21:10|14761.7|14760.2|14762.6|14760.1|14763.5|14762|14761.7|14760.1|90
1655994080000|2022-06-23 14:21:20|14763.5|14761.1|14766.2|14764.7|14767.1|14764.7|14762.6|14760.1|162
1655994090000|2022-06-23 14:21:30|14766.1|14764.6|14762.6|14761.1|14766.2|14764.7|14762.6|14761|94
1655994100000|2022-06-23 14:21:40|14763.5|14761|14763.5|14762|14763.5|14762|14762.6|14761|245
1655994110000|2022-06-23 14:21:50|14763.4|14761.9|14759.8|14758.3|14763.6|14761.9|14759.8|14758.3|99
1655994120000|2022-06-23 14:22:00|14760.7|14759.2|14761.6|14760.1|14761.6|14760.1|14759.8|14758.3|238
1655994130000|2022-06-23 14:22:10|14762.6|14761.1|14760.7|14759.2|14762.6|14761.1|14760.7|14759.2|46
1655994140000|2022-06-23 14:22:20|14761.6|14760.1|14761.6|14759.1|14762.6|14761.1|14761.6|14759.1|129
1655994150000|2022-06-23 14:22:30|14760.7|14760.1|14761.6|14760.1|14762.6|14761|14760.7|14759.1|30
1655994160000|2022-06-23 14:22:40|14762.6|14761|14761.6|14760.1|14762.6|14761.1|14761.6|14760.1|53
1655994170000|2022-06-23 14:22:50|14760.7|14759.2|14760.7|14759.2|14761.6|14760.1|14760.7|14758.7|62
1655994180000|2022-06-23 14:23:00|14761.6|14760.1|14760.7|14759.2|14761.6|14760.1|14760.7|14759.1|70
1655994190000|2022-06-23 14:23:10|14761.6|14760.1|14760.7|14758.2|14762.6|14761.1|14759.8|14758.2|92
1655994200000|2022-06-23 14:23:20|14759.8|14758.3|14757.1|14755.6|14759.8|14758.3|14756.2|14754.2|57
1655994210000|2022-06-23 14:23:30|14758|14756.5|14758.9|14757.4|14758.9|14757.4|14757.1|14754.6|248
1655994220000|2022-06-23 14:23:40|14758.1|14756.6|14759.8|14758.3|14760.7|14759.2|14758|14756.4|272
1655994230000|2022-06-23 14:23:50|14758.9|14757.4|14759.8|14758.3|14759.8|14758.3|14758|14756.4|372
1655994240000|2022-06-23 14:24:00|||||||||446
1655994250000|2022-06-23 14:24:10|14760.7|14759.2|14760.7|14759.2|14761.6|14760.1|14760.7|14759.1|483
1655994260000|2022-06-23 14:24:20|14761.6|14759.1|14760.7|14759.2|14761.6|14759.2|14758.9|14757.4|279
1655994270000|2022-06-23 14:24:30|14761.6|14759.1|14762.6|14761.1|14762.6|14761.1|14760.7|14759.1|69
1655994280000|2022-06-23 14:24:40|14761.6|14760.1|14760.7|14759.2|14762.6|14761.1|14760.7|14759.2|140
1655994290000|2022-06-23 14:24:50|14759.8|14758.3|14759.8|14757.3|14759.8|14758.3|14758.9|14757.3|122
1655994300000|2022-06-23 14:25:00|14758.9|14757.4|14756.2|14754.7|14758.9|14757.4|14755.2|14753.7|333
1655994310000|2022-06-23 14:25:10|14757.1|14754.6|14756.2|14754.7|14757.1|14755.6|14756.2|14754.6|38
1655994320000|2022-06-23 14:25:20|14756.1|14754.6|14753.4|14750.9|14756.1|14754.6|14752.5|14750|160
1655994330000|2022-06-23 14:25:30|14753.3|14751.9|14754.3|14752.8|14754.4|14752.8|14753.3|14750.9|91
1655994340000|2022-06-23 14:25:40|14755.2|14752.7|14754.3|14752.8|14755.3|14753.7|14753.5|14752|146
1655994350000|2022-06-23 14:25:50|14755.2|14752.7|14755.2|14753.7|14756.2|14754.7|14753.5|14752|462
1655994360000|2022-06-23 14:26:00|14756.2|14754.7|14755.2|14753.7|14756.2|14754.7|14753.4|14751.8|189
1655994370000|2022-06-23 14:26:10|14754.3|14752.8|14753.4|14751.9|14755.2|14753.7|14753.4|14751.8|336
1655994380000|2022-06-23 14:26:20|14752.5|14751|14752.5|14750|14753.4|14751.9|14751.6|14750|232
1655994390000|2022-06-23 14:26:30|14753.5|14751|14755.2|14753.7|14755.2|14753.7|14752.5|14751|417
1655994400000|2022-06-23 14:26:40|14754.3|14752.8|14752.5|14751|14755.2|14753.7|14752.5|14751|471
1655994410000|2022-06-23 14:26:50|14751.6|14750.1|14752.5|14751|14753.5|14751.9|14751.6|14750|372
1655994420000|2022-06-23 14:27:00|14753.3|14751.8|14753.4|14751.9|14753.4|14751.9|14751.6|14750|183
1655994430000|2022-06-23 14:27:10|14752.5|14750.9|14751.6|14750.1|14752.5|14751|14751.6|14750.1|81
1655994440000|2022-06-23 14:27:20|14750.7|14749.2|14749.7|14748.2|14751.7|14749.2|14749.7|14748.2|186
1655994450000|2022-06-23 14:27:30|14750.7|14749.2|14750.7|14749.2|14751.6|14750.1|14750.7|14748.2|123
1655994460000|2022-06-23 14:27:40|14751.6|14750.1|14753.4|14751.9|14753.5|14751.9|14750.7|14749.1|276
1655994470000|2022-06-23 14:27:50|14754.3|14752.8|14755.2|14753.7|14756.1|14754.6|14754.3|14752.7|65
1655994480000|2022-06-23 14:28:00|14757.1|14755.6|14757.1|14755.6|14758|14756.5|14757.1|14755.5|117
1655994490000|2022-06-23 14:28:10|14757|14754.6|14757.1|14754.6|14757.1|14755.6|14757|14754.6|116
1655994500000|2022-06-23 14:28:20|14756.1|14752.7|14757.1|14755.6|14757.1|14755.6|14754.3|14752.7|237
1655994510000|2022-06-23 14:28:30|14756.1|14754.6|14759.8|14758.3|14759.8|14758.3|14756.1|14754.6|160
1655994520000|2022-06-23 14:28:40|14760.7|14759.2|14759.8|14758.3|14760.7|14759.2|14758.1|14756.6|93
1655994530000|2022-06-23 14:28:50|14758.9|14757.4|14758|14756.5|14759.8|14757.4|14758|14756.5|40
1655994540000|2022-06-23 14:29:00|14757.1|14755.6|14757.1|14755.6|14757.1|14755.6|14756.1|14754.6|108
1655994550000|2022-06-23 14:29:10|14756.1|14754.6|14756.1|14754.6|14757.1|14754.6|14756.1|14754.6|44
1655994560000|2022-06-23 14:29:20|14757.1|14755.5|14757.1|14755.6|14758|14756.5|14756.1|14754.6|1344
1655994570000|2022-06-23 14:29:30|14758|14756.5|14758.9|14757.4|14758.9|14757.4|14757.1|14755.6|137
1655994580000|2022-06-23 14:29:40|14759.8|14757.3|14758.9|14757.4|14759.8|14758.3|14758.9|14757.3|36
1655994590000|2022-06-23 14:29:50|14758|14756.5|14759.8|14758.3|14759.8|14758.3|14758|14756.5|131
1655994600000|2022-06-23 14:30:00|14759.7|14757.3|14760.7|14759.2|14761.6|14760.1|14759.7|14757.3|74
1655994610000|2022-06-23 14:30:10|14759.8|14758.3|14759.8|14758.3|14761.6|14760.1|14759.8|14758.2|469
1655994620000|2022-06-23 14:30:20|14758|14756.5|14758|14756.5|14758.9|14757.4|14757.1|14754.6|287
1655994630000|2022-06-23 14:30:30|14757.1|14755.6|14758.9|14757.4|14758.9|14757.4|14757.1|14755.5|100
1655994640000|2022-06-23 14:30:40|14759.8|14758.3|14764.4|14762.9|14764.4|14762.9|14759.8|14758.3|184
1655994650000|2022-06-23 14:30:50|14765.3|14763.8|14763.5|14762|14765.3|14763.8|14763.5|14762|126
1655994670000|2022-06-23 14:31:10|14763.8|14762.3|14763.8|14762.3|14763.8|14762.3|14763.8|14762.3|0
1655994690000|2022-06-23 14:31:30|14763.6|14762.1|14763.6|14762.1|14763.6|14762.1|14763.6|14762.1|0
1655994700000|2022-06-23 14:31:40|14763.7|14762.2|14763.7|14762.2|14763.7|14762.2|14763.7|14762.2|0
1655994720000|2022-06-23 14:32:00|14763.8|14762.3|14768.9|14767.4|14768.9|14767.4|14763.8|14762.3|2080
1655994730000|2022-06-23 14:32:10|14768|14766.5|14765.3|14763.8|14768|14766.5|14765.3|14763.8|52
1655994740000|2022-06-23 14:32:20|14766.2|14763.7|14767.1|14765.6|14768.1|14765.7|14765.3|14763.7|60
1655994750000|2022-06-23 14:32:30|14768.1|14766.6|14766.2|14764.7|14768.1|14766.6|14766.2|14764.6|178
1655994760000|2022-06-23 14:32:40|14767.1|14764.6|14766.2|14764.7|14767.1|14764.7|14765.3|14763.7|23
1655994770000|2022-06-23 14:32:50|14765.3|14763.8|14764.4|14762.9|14766.2|14764.7|14763.5|14762|137
1655994780000|2022-06-23 14:33:00|14764.5|14762|14758.9|14757.4|14764.5|14762.9|14758.9|14757.3|230
1655994790000|2022-06-23 14:33:10|14759.8|14758.3|14760.7|14759.2|14761.6|14760.1|14759.8|14758.3|229
1655994800000|2022-06-23 14:33:20|14759.8|14758.2|14760.7|14759.2|14761.6|14760.1|14758.9|14757.3|169
1655994810000|2022-06-23 14:33:30|14759.8|14758.3|14758.9|14757.4|14760.7|14758.3|14758.8|14756.4|536
1655994820000|2022-06-23 14:33:40|14758|14756.5|14759.8|14758.3|14760.7|14759.2|14758|14756.4|68
1655994830000|2022-06-23 14:33:50|14758.9|14757.3|14759.8|14758.3|14760.7|14758.3|14758|14756.4|100
1655994840000|2022-06-23 14:34:00|14760.7|14758.2|14760.7|14759.2|14761.6|14760.1|14758|14756.5|86
1655994850000|2022-06-23 14:34:10|14761.6|14760.1|14762.5|14760|14762.5|14760.1|14760.7|14759.1|79
1655994860000|2022-06-23 14:34:20|14761.6|14761|14762.5|14761|14762.5|14761|14760.7|14759.1|80
1655994870000|2022-06-23 14:34:30|14763.5|14760|14765.3|14763.8|14765.3|14763.8|14761.6|14760|189
1655994880000|2022-06-23 14:34:40|14764.4|14762.9|14759.8|14757.3|14764.4|14762.9|14758.9|14757.3|145
1655994890000|2022-06-23 14:34:50|14759.9|14758.3|14758.9|14757.4|14759.9|14758.3|14757|14755.5|92
1655994900000|2022-06-23 14:35:00|14759.8|14757.3|14759.8|14758.3|14760.7|14759.2|14758.9|14757.3|202
1655994910000|2022-06-23 14:35:10|14759.7|14758.2|14760.8|14758.3|14760.8|14759.2|14759.7|14758.2|91
1655994920000|2022-06-23 14:35:20|14760.7|14758.2|14763.5|14762|14763.5|14762|14760.7|14758.2|44
1655994930000|2022-06-23 14:35:30|14764.4|14762.9|14762.5|14761|14765.3|14763.8|14762.5|14761|37
1655994940000|2022-06-23 14:35:40|||||||||21
1655994990000|2022-06-23 14:36:30|14762.4|14760.9|14762.4|14760.9|14762.4|14760.9|14762.4|14760.9|0
1655995000000|2022-06-23 14:36:40|14762.6|14761.1|14762.6|14761.1|14762.6|14761.1|14762.6|14761.1|0
1655995010000|2022-06-23 14:36:50|14763.5|14762|14762.5|14761|14763.5|14762|14762.5|14761|2609
1655995020000|2022-06-23 14:37:00|14763.5|14762|14761.6|14760.1|14763.5|14762|14761.5|14759.1|77
1655995030000|2022-06-23 14:37:10|14760.7|14759.2|14763.4|14761.9|14764.4|14762.8|14760.7|14759.1|204
1655995040000|2022-06-23 14:37:20|14764.4|14760.9|14762.5|14761|14764.4|14762.9|14761.6|14760|153
1655995050000|2022-06-23 14:37:30|14762.6|14761.1|14762.5|14761|14763.4|14761.9|14762.5|14760.9|172
1655995060000|2022-06-23 14:37:40|14763.4|14760.9|14766.2|14763.7|14766.3|14763.8|14762.5|14760.9|92
1655995070000|2022-06-23 14:37:50|14765.3|14763.8|14771.7|14770.2|14772.6|14771.1|14765.3|14763.7|299
1655995080000|2022-06-23 14:38:00|14772.6|14771.1|14774.4|14772.9|14774.4|14772.9|14772.6|14771|226
1655995090000|2022-06-23 14:38:10|14773.5|14772|14774.4|14772.9|14775.3|14773.8|14773.5|14772|56
1655995100000|2022-06-23 14:38:20|14773.5|14772|14773.5|14772|14774.4|14772.9|14773.5|14772|50
1655995110000|2022-06-23 14:38:30|14774.4|14771.9|14776.3|14774.8|14776.3|14774.8|14774.3|14771.9|226
1655995120000|2022-06-23 14:38:40|14775.3|14773.8|14775.3|14773.8|14776.3|14774.8|14775.3|14773.3|100
1655995130000|2022-06-23 14:38:50|14776.3|14772.8|14774.4|14772.9|14776.3|14774.8|14774.4|14772.8|79
1655995140000|2022-06-23 14:39:00|14773.5|14772|14775.3|14773.8|14776.3|14773.8|14772.7|14771|238
1655995150000|2022-06-23 14:39:10|14774.4|14772.9|14776.3|14774.8|14777.2|14775.7|14774.4|14772.9|194
1655995160000|2022-06-23 14:39:20|14777.2|14774.7|14778.1|14776.6|14778.1|14776.6|14776.3|14774.7|69
1655995170000|2022-06-23 14:39:30|14778.2|14776.7|14779.9|14778.4|14779.9|14778.4|14778.1|14776.5|341
1655995180000|2022-06-23 14:39:40|14779|14777.5|14778.1|14776.6|14779|14777.5|14777.2|14775.6|139
1655995190000|2022-06-23 14:39:50|14779|14777.5|14779.9|14778.4|14779.9|14778.4|14779|14777.4|230
1655995200000|2022-06-23 14:40:00|14779|14777.5|14779|14777.5|14780|14778.4|14779|14777.4|123
1655995210000|2022-06-23 14:40:10|14779.1|14777.6|14779|14777.5|14779.9|14778.3|14779|14777.4|87
1655995290000|2022-06-23 14:41:30|14781.5|14780|14782.3|14780.8|14782.4|14780.8|14781.5|14779.9|2938
1655995300000|2022-06-23 14:41:40|14781.5|14780|14783.2|14780.7|14783.2|14781.6|14781.5|14779.9|243
1655995310000|2022-06-23 14:41:50|14783.1|14781.6|14783.1|14781.6|14784.1|14782.5|14783.1|14781.6|73
1655995320000|2022-06-23 14:42:00|14782.3|14780.8|14782.3|14780.8|14783.1|14781.6|14782.3|14780.8|115
1655995330000|2022-06-23 14:42:10|14782.4|14779.9|14782.4|14779.9|14782.4|14780.8|14781.5|14779.9|170
1655995340000|2022-06-23 14:42:20|14781.5|14780|14781.5|14780|14781.5|14780|14779.8|14778.3|137
1655995350000|2022-06-23 14:42:30|14782.4|14780.9|14786.1|14784.6|14786.1|14784.6|14782.4|14780.9|111
1655995360000|2022-06-23 14:42:40|14787|14785.5|14786.1|14783.6|14787|14785.5|14785.2|14783.6|283
1655995370000|2022-06-23 14:42:50|14786|14784.5|14786.1|14784.6|14786.1|14784.6|14785.2|14783.6|148
1655995380000|2022-06-23 14:43:00|14787|14784.5|14786.1|14784.6|14787|14784.6|14786.1|14784.5|69
1655995390000|2022-06-23 14:43:10|14787|14784.5|14786.1|14784.6|14787|14784.6|14786.1|14784.5|100
1655995400000|2022-06-23 14:43:20|14787|14785.5|14789.7|14788.2|14790.7|14789.2|14787|14785.5|123
1655995410000|2022-06-23 14:43:30|14790.7|14789.2|14791.6|14790.1|14791.6|14790.1|14790.7|14788.2|297
1655995420000|2022-06-23 14:43:40|14791.7|14789.2|14791.6|14790.1|14791.7|14790.1|14790.7|14789.2|124
1655995430000|2022-06-23 14:43:50|14792.5|14791|14791.6|14790.1|14792.5|14791|14791.6|14790.1|191
1655995440000|2022-06-23 14:44:00|14790.6|14789.1|14792.5|14791|14792.6|14791|14790.6|14789.1|201
1655995450000|2022-06-23 14:44:10|14791.6|14790.1|14792.5|14791|14792.5|14791|14790.6|14789.1|56
1655995460000|2022-06-23 14:44:20|14793.5|14790.9|14793.4|14791.9|14793.5|14791.9|14792.5|14790.9|83
1655995470000|2022-06-23 14:44:30|14792.5|14791|14793.4|14791.9|14793.4|14791.9|14792.5|14791|97
1655995480000|2022-06-23 14:44:40|14792.5|14791|14790.6|14789.1|14792.5|14791|14790.6|14788.1|90
1655995490000|2022-06-23 14:44:50|14791.6|14790.1|14792.5|14790|14792.5|14791|14791.6|14789.1|32
1655995500000|2022-06-23 14:45:00|14791.6|14790.1|14791.6|14790.1|14791.6|14790.1|14790.6|14789.1|56
1655995510000|2022-06-23 14:45:10|14792.5|14790|14792.5|14791|14793.4|14791|14791.6|14790|43
1655995520000|2022-06-23 14:45:20|14791.6|14790.1|14791.6|14789.1|14792.5|14791|14790.6|14789.1|82
1655995530000|2022-06-23 14:45:30|14792.6|14790.1|14792.5|14791|14792.6|14791|14790.6|14789.1|32
1655995540000|2022-06-23 14:45:40|14793.4|14791.9|14796.1|14794.6|14797.1|14795.6|14793.4|14791.9|228
1655995550000|2022-06-23 14:45:50|14797.1|14795.6|14795.2|14793.7|14798|14795.6|14795.2|14793.6|184
1655995560000|2022-06-23 14:46:00|14794.4|14792.9|14792.5|14790|14796.1|14794.6|14791.6|14790|172
1655995570000|2022-06-23 14:46:10|14792.4|14790.9|14791.6|14790.1|14792.5|14791|14790.6|14789.1|22
1655995580000|2022-06-23 14:46:20|14792.5|14791|14791.6|14790.1|14793.4|14791.8|14791.6|14790|55
1655995590000|2022-06-23 14:46:30|14790.6|14789.1|14787.9|14786.4|14790.6|14789.1|14787.9|14785.4|191
1655995600000|2022-06-23 14:46:40|14788.8|14786.3|14788.8|14787.3|14788.9|14787.3|14787.9|14786.3|114
1655995610000|2022-06-23 14:46:50|14787.9|14786.4|14787.9|14786.4|14787.9|14786.4|14787|14785.4|118
1655995620000|2022-06-23 14:47:00|14788.8|14787.3|14787.9|14786.4|14789.7|14788.2|14787.9|14786.4|300
1655995630000|2022-06-23 14:47:10|14788.8|14786.3|14787.8|14786.3|14788.8|14787.3|14787|14785.4|275
1655995640000|2022-06-23 14:47:20|14787.9|14786.4|14788.8|14787.3|14788.8|14787.3|14787|14785.4|35
1655995650000|2022-06-23 14:47:30|14787.9|14786.4|14787.9|14786.4|14788.9|14787.3|14787.9|14786.3|94
1655995660000|2022-06-23 14:47:40|14787|14785.4|14787|14785.5|14787|14785.5|14787|14785.4|29
1655995670000|2022-06-23 14:47:50|14786.1|14784.6|14787|14785.5|14787.1|14785.5|14786.1|14784.6|141
1655995680000|2022-06-23 14:48:00|14785.2|14783.7|14784.2|14782.7|14785.2|14783.7|14784.2|14782.7|37
1655995690000|2022-06-23 14:48:10|14785.2|14783.7|14785.2|14783.7|14785.2|14783.7|14784.2|14782.7|160
1655995700000|2022-06-23 14:48:20|||||||||64
1655995710000|2022-06-23 14:48:30|14786.1|14784.6|14784.2|14782.7|14786.1|14784.6|14784.2|14782.7|151
1655995720000|2022-06-23 14:48:40|14785.2|14783.7|14785.2|14783.7|14785.2|14783.7|14785.1|14783.6|32
1655995730000|2022-06-23 14:48:50|14786.8|14785.3|14787.9|14785.4|14788|14785.5|14786.1|14784.5|277
1655995740000|2022-06-23 14:49:00|14787|14785.5|14790.6|14789.1|14790.6|14789.1|14787|14785.5|109
1655995750000|2022-06-23 14:49:10|14791.6|14790.1|14791.6|14790.1|14791.6|14790.1|14790.6|14789.1|56
1655995760000|2022-06-23 14:49:20|14790.6|14789.1|14789.7|14788.2|14790.6|14789.1|14789.6|14787.2|147
1655995770000|2022-06-23 14:49:30|14790.6|14789.1|14790.6|14789.1|14792.6|14791|14790.6|14789.1|97
1655995780000|2022-06-23 14:49:40|14789.7|14788.1|14790.6|14789.1|14790.6|14789.1|14789.7|14788.1|78
1655995800000|2022-06-23 14:50:00|14791.6|14790.1|14789.9|14788.4|14791.6|14790.1|14789.9|14788.3|227
1655995810000|2022-06-23 14:50:10|14790.7|14789.2|14789.1|14787.6|14790.8|14789.2|14789.1|14787.6|38
1655995820000|2022-06-23 14:50:20|14788.2|14786.6|14789.1|14786.6|14789.1|14786.7|14788.2|14786.6|23
1655995830000|2022-06-23 14:50:30|14788.2|14786.7|14788.2|14786.7|14789.1|14787.6|14787.4|14785.8|95
1655995840000|2022-06-23 14:50:40|14788.3|14785.8|14789.1|14787.6|14789.1|14787.6|14788.2|14785.8|136
1655995850000|2022-06-23 14:50:50|14788.2|14786.6|14789.9|14788.4|14791.6|14789.2|14788.2|14786.6|227
1655995860000|2022-06-23 14:51:00|14790.8|14788.3|14788.8|14787.3|14790.8|14788.3|14788.8|14787.3|56
1655995870000|2022-06-23 14:51:10|14787.9|14786.4|14788.8|14787.3|14788.8|14787.3|14787.9|14786.3|62
1655995880000|2022-06-23 14:51:20|14789.6|14788.1|14788.8|14786.3|14789.6|14788.1|14787|14785.4|262
1655995890000|2022-06-23 14:51:30|14787.1|14787.3|14787.9|14786.4|14787.9|14787.3|14787|14784.6|505
1655995900000|2022-06-23 14:51:40|14788.8|14786.3|14787.9|14786.4|14789.7|14788.2|14787.9|14786.3|112
1655995910000|2022-06-23 14:51:50|14788.9|14786.3|14787.9|14786.4|14788.9|14786.4|14787|14785.4|46
1655995920000|2022-06-23 14:52:00|14787.8|14785.4|14790.6|14788.1|14790.6|14789.1|14787.8|14785.4|293
1655995930000|2022-06-23 14:52:10|14790.5|14789|14791.5|14789|14791.5|14790|14790.5|14789|77
1655995940000|2022-06-23 14:52:20|14790.6|14789.1|14789.7|14788.2|14790.6|14789.1|14788.8|14787.2|95
1655995950000|2022-06-23 14:52:30|14789.8|14787.2|14790.6|14789.1|14790.6|14789.1|14788.8|14787.2|125
1655995960000|2022-06-23 14:52:40|14791.5|14790|14791.5|14790|14792.5|14791|14791.5|14790|160
1655995970000|2022-06-23 14:52:50|14790.6|14789.1|14790.6|14789.1|14791.5|14789.1|14790.6|14789|47
1655995980000|2022-06-23 14:53:00|14791.5|14790|14788.8|14787.3|14791.5|14790|14787.9|14786.3|133
1655995990000|2022-06-23 14:53:10|14789.6|14788.1|14791.5|14790|14791.5|14790|14789.6|14788.1|616
1655996000000|2022-06-23 14:53:20|14790.6|14789.1|14787.9|14786.4|14790.6|14789.1|14787.9|14786.4|316
1655996010000|2022-06-23 14:53:30|14788.7|14787.2|14787.9|14786.4|14788.9|14787.2|14787.9|14786.4|57
1655996020000|2022-06-23 14:53:40|14787|14785.5|14784.2|14782.7|14787.9|14786.4|14784.1|14782.6|255
1655996030000|2022-06-23 14:53:50|14785.1|14783.6|14787|14785.5|14787|14785.5|14785.1|14783.6|83
1655996040000|2022-06-23 14:54:00|14787.9|14786.4|14786.1|14784.6|14789.6|14788.1|14786.1|14784.5|389
1655996050000|2022-06-23 14:54:10|14787|14785.5|14787.9|14786.4|14788.8|14787.3|14787|14785.5|334
1655996060000|2022-06-23 14:54:20|14787.8|14786.3|14788.8|14787.3|14788.9|14787.3|14787.8|14786.3|130
1655996070000|2022-06-23 14:54:30|14788.9|14786.3|14787.9|14786.4|14788.9|14787.3|14787.9|14786.3|122
1655996080000|2022-06-23 14:54:40|14787.1|14785.6|14787|14785.5|14787.1|14785.6|14787|14785.5|37
1655996090000|2022-06-23 14:54:50|14786.1|14784.6|14787|14785.5|14787.1|14785.5|14786.1|14784.5|249
1655996100000|2022-06-23 14:55:00|14786.1|14784.6|14786.1|14784.6|14786.1|14784.6|14786.1|14784.6|122
1655996110000|2022-06-23 14:55:10|14786.9|14785.4|14785.1|14783.6|14787|14785.5|14785.1|14783.6|388
1655996120000|2022-06-23 14:55:20|14784.2|14782.7|14786.1|14783.6|14786.1|14784.6|14784.2|14781.7|383
1655996130000|2022-06-23 14:55:30|14785.1|14782.6|14785.1|14783.6|14785.1|14783.6|14784.2|14782.6|176
1655996140000|2022-06-23 14:55:40|14785.2|14782.7|14785.1|14783.6|14785.2|14783.6|14783.3|14781.7|142
1655996150000|2022-06-23 14:55:50|14784.2|14782.7|14784.2|14782.7|14785.1|14783.6|14783.3|14781.8|147
1655996160000|2022-06-23 14:56:00|14785.1|14783.6|14784.2|14782.7|14785.1|14783.6|14783.3|14781.8|131
1655996170000|2022-06-23 14:56:10|14785.1|14783.6|14782.5|14781|14785.6|14783.6|14782.5|14781|256
1655996180000|2022-06-23 14:56:20|14782.4|14780.9|14779.6|14778.1|14783.3|14781.8|14778.7|14776.3|1437
1655996190000|2022-06-23 14:56:30|14778.7|14777.2|14778.7|14777.2|14779.6|14777.3|14777.8|14776.2|185
1655996200000|2022-06-23 14:56:40|14777.8|14776.3|14776.9|14775.4|14777.9|14776.3|14776|14773.5|122
1655996210000|2022-06-23 14:56:50|14776|14774.5|14774.2|14772.7|14776.1|14774.5|14773.2|14771.7|340
1655996220000|2022-06-23 14:57:00|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|14772.3|14770.7|78
1655996230000|2022-06-23 14:57:10|14774.2|14772.7|14776|14774.5|14776|14774.5|14773.2|14771.7|244
1655996240000|2022-06-23 14:57:20|14775.9|14774.4|14776|14774.5|14776|14774.5|14775.1|14773.5|89
1655996250000|2022-06-23 14:57:30|14776.9|14774.4|14776|14774.5|14776.9|14775.4|14776|14774.4|29
1655996260000|2022-06-23 14:57:40|14775.9|14773.5|14779.6|14778.1|14779.6|14778.1|14775.9|14773.5|356
1655996270000|2022-06-23 14:57:50|14778.7|14777.2|14779.7|14778.2|14779.7|14778.2|14778.7|14777.2|146
1655996290000|2022-06-23 14:58:10|14779.4|14777.9|14779.4|14777.9|14779.4|14777.9|14779.4|14777.9|0
1655996310000|2022-06-23 14:58:30|14779.2|14777.7|14779.2|14777.7|14779.2|14777.7|14779.2|14777.7|0
1655996320000|2022-06-23 14:58:40|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|14779.1|14777.6|0
1655996340000|2022-06-23 14:59:00|14779|14777.5|14779|14777.5|14779|14777.5|14779|14777.5|0
1655996360000|2022-06-23 14:59:20|14772.3|14769.8|14772.3|14770.8|14772.3|14770.8|14771.4|14769.8|3378
1655996370000|2022-06-23 14:59:30|14773.2|14770.7|14767.7|14766.2|14773.2|14770.8|14767.7|14766.2|204
1655996380000|2022-06-23 14:59:40|14766.8|14765.3|14765|14763.5|14766.8|14765.3|14765|14763.4|93
1655996390000|2022-06-23 14:59:50|14765.9|14764.4|14765|14763.5|14766.9|14765.3|14764.1|14762.6|212
1655996400000|2022-06-23 15:00:00|14764.2|14762.7|14762.3|14760.8|14765.9|14764.4|14761.3|14759.8|75
1655996410000|2022-06-23 15:00:10|14762.2|14760.7|14762.2|14760.7|14762.2|14760.7|14762.2|14760.7|0
1655996420000|2022-06-23 15:00:20|14763.1|14760.6|14763.1|14760.6|14763.1|14760.6|14763.1|14760.6|1152
1655996500000|2022-06-23 15:01:40|14762.7|14760.2|14762.7|14760.2|14762.7|14760.2|14762.7|14760.2|0
1655996530000|2022-06-23 15:02:10|14762.8|14760.3|14762.8|14760.3|14762.8|14760.3|14762.8|14760.3|0
1655996540000|2022-06-23 15:02:20|14755.8|14754.3|14756.8|14755.3|14757.7|14756.2|14755.8|14754.3|6394
1655996550000|2022-06-23 15:02:30|14757.7|14755.2|14753.1|14751.6|14757.7|14755.3|14753.1|14751.6|848
1655996560000|2022-06-23 15:02:40|14754|14750.6|14751.3|14749.8|14754.1|14752.5|14751.3|14749.8|249
1655996570000|2022-06-23 15:02:50|14750.4|14748.9|14748.5|14747|14751.3|14749.8|14747.5|14746|453
1655996580000|2022-06-23 15:03:00|14747.5|14746|14751.3|14749.8|14751.3|14749.8|14746.5|14745|563
1655996590000|2022-06-23 15:03:10|14752.2|14750.7|14751.3|14748.8|14753.2|14751.6|14751.2|14748.8|203
1655996600000|2022-06-23 15:03:20|14750.4|14748.9|14750.4|14748.9|14752.2|14750.7|14750.4|14748.8|115
1655996610000|2022-06-23 15:03:30|14749.4|14747.9|14749.4|14747.9|14750.4|14748.9|14748.5|14746.9|231
1655996620000|2022-06-23 15:03:40|14748.6|14747.1|14749.4|14747.9|14750.4|14748.9|14748.5|14746.9|123
1655996630000|2022-06-23 15:03:50|14750.3|14748.8|14748.5|14747|14750.4|14748.9|14748.5|14747|228
1655996640000|2022-06-23 15:04:00|14746.5|14745|14747.5|14746|14748.6|14747|14746.5|14744.9|152
1655996650000|2022-06-23 15:04:10|14748.5|14747|14748.5|14746|14748.5|14747|14746.5|14745|139
1655996660000|2022-06-23 15:04:20|14747.5|14747.9|14747.5|14746|14750.4|14748.9|14747.5|14746|279
1655996670000|2022-06-23 15:04:30|14746.5|14745|14745.5|14744|14746.6|14745|14744.5|14743|103
1655996680000|2022-06-23 15:04:40|14746.5|14745|14746.5|14745|14747.4|14745|14746.5|14744.9|52
1655996690000|2022-06-23 15:04:50|14745.5|14744|14743.5|14742|14745.5|14744|14742.7|14741.2|163
1655996700000|2022-06-23 15:05:00|14742.5|14741|14743.5|14742|14743.5|14742|14742.5|14740.9|166
1655996710000|2022-06-23 15:05:10|14744.5|14743|14744.5|14743|14745.5|14744|14743.5|14742|75
1655996720000|2022-06-23 15:05:20|14744.6|14743.1|14745.5|14744|14746.5|14745|14744.5|14742.9|189
1655996730000|2022-06-23 15:05:30|14745.4|14743|14745.5|14744|14745.5|14744|14745.4|14743|350
1655996740000|2022-06-23 15:05:40|14743.5|14742|14747.5|14746|14747.5|14746|14743.5|14742|332
1655996750000|2022-06-23 15:05:50|14746.5|14745|14746.5|14745|14748.5|14747|14746.5|14745|228
1655996760000|2022-06-23 15:06:00|14747.4|14745.9|14748.5|14747|14748.6|14747|14747.4|14745.9|79
1655996770000|2022-06-23 15:06:10|14747.5|14746|14751.3|14749.8|14751.3|14749.8|14746.5|14745|267
1655996780000|2022-06-23 15:06:20|14752.2|14750.7|14753.1|14751.6|14754|14752.5|14752.2|14750.6|280
1655996790000|2022-06-23 15:06:30|14752.2|14750.7|14752.2|14750.7|14753.1|14751.6|14751.3|14749.8|132
1655996800000|2022-06-23 15:06:40|14753.1|14751.6|14753.1|14751.6|14754|14752.5|14752.2|14750.7|326
1655996810000|2022-06-23 15:06:50|14753|14750.6|14752.2|14750.7|14753.1|14751.6|14752.2|14750.6|92
1655996820000|2022-06-23 15:07:00|14753.1|14751.6|14754|14751.5|14754.9|14753.4|14753.1|14751.5|145
1655996830000|2022-06-23 15:07:10|14754.8|14752.5|14755.8|14754.3|14755.8|14754.3|14754|14751.5|265
1655996840000|2022-06-23 15:07:20|14756.7|14755.2|14757.7|14756.2|14757.8|14756.2|14755.8|14754.3|302
1655996850000|2022-06-23 15:07:30|14756.8|14755.3|14755.8|14754.3|14756.8|14755.3|14754.9|14753.4|42
1655996860000|2022-06-23 15:07:40|14754.9|14753.4|14754|14752.5|14754.9|14753.4|14754|14752.5|72
1655996870000|2022-06-23 15:07:50|14754.9|14753.4|14754.9|14753.4|14755.8|14754.3|14754.9|14753.3|63
1655996880000|2022-06-23 15:08:00|14755.8|14754.3|14756.8|14755.3|14756.8|14755.3|14755.8|14754.3|295
1655996890000|2022-06-23 15:08:10|14757.6|14756.1|14757.7|14756.2|14759.5|14758|14757.6|14755.2|136
1655996900000|2022-06-23 15:08:20|14758.6|14756.1|14759.5|14758|14759.6|14758|14757.7|14756.1|52
1655996910000|2022-06-23 15:08:30|14760.4|14758.9|14760.4|14758.9|14760.5|14758.9|14759.5|14757.9|157
1655996920000|2022-06-23 15:08:40|14760.3|14758.8|14760.4|14757.9|14760.4|14758.9|14759.5|14757.9|214
1655996930000|2022-06-23 15:08:50|14761.3|14758.9|14760.4|14757.9|14761.3|14758.9|14759.5|14757.9|93
1655996940000|2022-06-23 15:09:00|14761.3|14758.9|14765|14762.5|14765|14763.5|14761.2|14758.9|177
1655996950000|2022-06-23 15:09:10|14764.9|14763.4|14764.1|14762.6|14765.9|14764.4|14764.1|14762.5|174
1655996960000|2022-06-23 15:09:20|14765|14763.5|14765|14763.5|14765.1|14763.5|14764.1|14762.5|97
1655996970000|2022-06-23 15:09:30|14764.1|14762.5|14763.2|14761.7|14764.1|14762.6|14762.2|14760.7|74
1655996980000|2022-06-23 15:09:40|14764.1|14762.6|14764.1|14762.6|14765|14763.5|14764.1|14762.5|98
1655996990000|2022-06-23 15:09:50|14763.2|14761.7|14765|14763.5|14765|14763.5|14763.2|14761.7|25
1655997000000|2022-06-23 15:10:00|14764.1|14762.6|14765|14763.5|14765|14763.5|14764.1|14762.5|51
1655997010000|2022-06-23 15:10:10|14764.1|14762.6|14764.1|14762.6|14764.2|14762.7|14764.1|14762.6|97
1655997020000|2022-06-23 15:10:20|14763.6|14761.6|14763.2|14761.7|14764.2|14762.6|14763.1|14760.7|71
1655997030000|2022-06-23 15:10:30|14762.2|14760.7|14760.4|14758.9|14762.2|14760.7|14760.4|14757.9|151
1655997040000|2022-06-23 15:10:40|14761.3|14759.8|14765.9|14764.4|14765.9|14764.4|14761.3|14759.8|438
1655997050000|2022-06-23 15:10:50|14765.1|14763.4|14765.9|14764.4|14766.8|14765.3|14765|14763.4|89
1655997060000|2022-06-23 15:11:00|14765.8|14764.3|14763.2|14761.7|14765.9|14764.4|14763.2|14761.7|215
1655997070000|2022-06-23 15:11:10|14762.2|14760.7|14762.2|14760.7|14763.2|14761.7|14761.3|14759.7|139
1655997080000|2022-06-23 15:11:20|14763.2|14761.7|14761.3|14759.8|14763.2|14761.7|14761.3|14759.8|260
1655997090000|2022-06-23 15:11:30|14762.2|14760.7|14762.2|14760.7|14762.2|14760.7|14761.2|14758.8|69
1655997100000|2022-06-23 15:11:40|14763.1|14761.6|14760.4|14758.9|14763.1|14761.6|14760.4|14758.9|96
1655997110000|2022-06-23 15:11:50|14759.5|14758|14759.5|14758|14760.4|14758.9|14759.5|14757.9|98
1655997120000|2022-06-23 15:12:00|14760.4|14758.9|14758.6|14757.1|14761.3|14759.8|14758.6|14757.1|363
1655997130000|2022-06-23 15:12:10|14757.7|14756.2|14758.6|14757.1|14759.5|14758|14757.7|14756.1|101
1655997140000|2022-06-23 15:12:20|14758.7|14757.2|14760.4|14758.9|14760.4|14758.9|14758.7|14757.2|142
1655997150000|2022-06-23 15:12:30|14761.3|14758.8|14760.4|14758.9|14761.4|14759.8|14760.4|14758.8|89
1655997160000|2022-06-23 15:12:40|14760.5|14759|14758.6|14757.1|14762.2|14760.7|14758.6|14757.1|272
1655997170000|2022-06-23 15:12:50|14759.5|14757|14763.1|14761.6|14764.1|14761.6|14759.5|14757|151
1655997180000|2022-06-23 15:13:00|14764.1|14762.6|14765.9|14764.4|14766.8|14765.3|14764.1|14762.5|272
1655997190000|2022-06-23 15:13:10|14766.8|14765.3|14765.9|14764.4|14768.6|14766.2|14765.9|14764.3|159
1655997200000|2022-06-23 15:13:20|14766.8|14765.3|14767.7|14766.2|14768.6|14767.1|14765.9|14764.3|392
1655997210000|2022-06-23 15:13:30|14767.8|14765.3|14767.7|14766.2|14768.6|14767.1|14767.7|14765.2|82
1655997220000|2022-06-23 15:13:40|14768.6|14766.1|14768.6|14767.1|14769.1|14767.1|14767.7|14766.1|96
1655997230000|2022-06-23 15:13:50|14769.5|14768|14769.5|14768|14769.5|14768|14768.6|14767|113
1655997240000|2022-06-23 15:14:00|14770.5|14769|14772.3|14770.8|14773.3|14771.7|14770.5|14768.9|319
1655997250000|2022-06-23 15:14:10|14773.2|14770.7|14774.1|14772.6|14775|14773.5|14773.1|14770.7|338
1655997260000|2022-06-23 15:14:20|14775|14772.5|14774.1|14772.6|14775.1|14773.5|14774.1|14772.5|387
1655997270000|2022-06-23 15:14:30|14775|14773.5|14776|14774.5|14776.9|14775.4|14775|14773.5|590
1655997280000|2022-06-23 15:14:40|14776.9|14775.4|14778.7|14777.2|14778.7|14777.2|14776.9|14775.3|263
1655997290000|2022-06-23 15:14:50|14777.8|14776.3|14776|14774.5|14777.8|14776.3|14774.1|14772.6|702
1655997300000|2022-06-23 15:15:00|14776.9|14775.4|14773.2|14771.7|14776.9|14775.4|14773.2|14771.6|680
1655997310000|2022-06-23 15:15:10|14772.3|14770.8|14772.3|14770.8|14773.2|14771.7|14772.3|14770.7|75
1655997320000|2022-06-23 15:15:20|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|14773.2|14771.7|64
1655997330000|2022-06-23 15:15:30|14774.1|14772.6|14774.1|14772.6|14775|14773.5|14773.2|14771.6|114
1655997340000|2022-06-23 15:15:40|14775|14773.5|14774.1|14772.6|14775|14773.5|14773.2|14771.6|221
1655997350000|2022-06-23 15:15:50|14775|14773.5|14771.4|14769.9|14775|14773.5|14771.4|14769.9|483
1655997360000|2022-06-23 15:16:00|14772.3|14770.8|14772.3|14770.8|14773.2|14771.7|14772.3|14770.7|205
1655997370000|2022-06-23 15:16:10|14771.4|14769.9|14766.8|14765.3|14771.4|14769.9|14766.8|14765.3|343
1655997380000|2022-06-23 15:16:20|14767.7|14766.2|14767.7|14766.2|14767.7|14766.2|14767.7|14766.2|17
1655997390000|2022-06-23 15:16:30|14768.6|14767.1|14767.7|14766.2|14769.5|14768|14766.8|14765.3|135
1655997400000|2022-06-23 15:16:40|14768.5|14767|14769.5|14768|14770.5|14769|14768.5|14767|139
1655997410000|2022-06-23 15:16:50|14768.6|14767.1|14770.5|14769|14770.5|14769|14767.7|14766.2|135
1655997420000|2022-06-23 15:17:00|14768.6|14767.1|14765.9|14764.4|14768.7|14767.1|14765.1|14763.6|205
1655997430000|2022-06-23 15:17:10|14765|14763.5|14769.5|14767|14769.5|14768|14765|14763.5|68
1655997440000|2022-06-23 15:17:20|14768.6|14767.1|14768.6|14767.1|14769.5|14767.1|14767.7|14766.1|73
1655997450000|2022-06-23 15:17:30|14769.5|14768|14765.9|14764.4|14769.6|14768|14765.9|14764.4|158
1655997460000|2022-06-23 15:17:40|14766.8|14764.3|14767.7|14765.2|14768.6|14767.1|14766.8|14764.3|130
1655997470000|2022-06-23 15:17:50|14766.8|14765.3|14766.8|14765.3|14767.8|14766.1|14765|14763.5|192
1655997480000|2022-06-23 15:18:00|14765.9|14764.4|14765.9|14764.4|14767.7|14766.2|14765.9|14764.4|98
1655997490000|2022-06-23 15:18:10|14766.8|14765.3|14768.6|14767.1|14768.6|14767.1|14765|14763.4|332
1655997500000|2022-06-23 15:18:20|||||||||57
1655997510000|2022-06-23 15:18:30|||||||||35
1655997520000|2022-06-23 15:18:40|14767.7|14766.2|14769.5|14768|14769.6|14768|14767.7|14766.2|155
1655997530000|2022-06-23 15:18:50|14770.5|14769|14769.5|14768|14771.4|14769.9|14769.5|14768|66
1655997540000|2022-06-23 15:19:00|14770.5|14769|14768.6|14767.1|14770.5|14769|14767.7|14766.1|79
1655997550000|2022-06-23 15:19:10|14767.7|14766.2|14768.6|14767.1|14769.6|14768|14767.7|14766.2|158
1655997560000|2022-06-23 15:19:20|14768.7|14766.2|14767.7|14766.2|14768.7|14767.1|14767.7|14766.1|274
1655997570000|2022-06-23 15:19:30|14768.6|14767.1|14767.7|14766.2|14769.5|14768|14767.6|14765.2|98
1655997580000|2022-06-23 15:19:40|14768.5|14767|14767.7|14766.2|14768.6|14767.1|14767.7|14765.2|148
1655997590000|2022-06-23 15:19:50|14766.8|14765.3|14768.6|14767.1|14768.6|14767.1|14766.8|14765.3|244
1655997600000|2022-06-23 15:20:00|14767.7|14766.2|14766.8|14765.3|14767.8|14766.2|14766.8|14765.2|129
1655997610000|2022-06-23 15:20:10|14767.7|14765.2|14768.6|14767.1|14768.7|14767.1|14766.8|14765.2|79
1655997620000|2022-06-23 15:20:20|14767.7|14766.2|14765|14763.5|14768.6|14767.1|14765|14763.4|286
1655997630000|2022-06-23 15:20:30|14764.9|14763.4|14765.9|14763.4|14765.9|14764.4|14764|14762.5|194
1655997640000|2022-06-23 15:20:40|14765.8|14764.3|14765.9|14763.4|14767.7|14766.2|14765|14763.4|192
1655997650000|2022-06-23 15:20:50|14765|14763.5|14766.8|14765.3|14766.8|14765.3|14765|14763.4|107
1655997660000|2022-06-23 15:21:00|14765.9|14764.4|14765|14763.5|14765.9|14764.4|14765|14763.5|61
1655997670000|2022-06-23 15:21:10|14765.9|14764.4|14764|14762.5|14766|14764.4|14764|14762.5|42
1655997680000|2022-06-23 15:21:20|14763.2|14761.7|14763.1|14761.6|14763.2|14761.7|14762.2|14760.7|98
1655997690000|2022-06-23 15:21:30|14762.2|14760.6|14762.2|14760.7|14763.1|14760.7|14762.2|14760.6|46
1655997700000|2022-06-23 15:21:40|14763.1|14760.6|14764|14762.5|14764|14762.5|14762.2|14760.6|105
1655997710000|2022-06-23 15:21:50|14763.1|14760.6|14761.3|14758.8|14763.1|14760.7|14761.3|14758.8|100
1655997720000|2022-06-23 15:22:00|14760.4|14758.9|14760.4|14758.9|14761.4|14759.8|14760.4|14758.8|83
1655997730000|2022-06-23 15:22:10|14761.3|14759.8|14761.3|14759.8|14761.3|14759.8|14760.4|14758.9|64
1655997740000|2022-06-23 15:22:20|14762.2|14760.7|14761.3|14759.8|14762.3|14760.7|14760.4|14758.8|498
1655997750000|2022-06-23 15:22:30|14760.4|14758.9|14759.5|14758|14760.4|14758.9|14759.5|14757.9|61
1655997760000|2022-06-23 15:22:40|14760.4|14758.9|14761.3|14759.8|14763.2|14761.6|14760.4|14758.8|113
1655997770000|2022-06-23 15:22:50|14762.2|14760.7|14762.2|14759.7|14762.2|14760.7|14761.3|14759.7|26
1655997780000|2022-06-23 15:23:00|14762.3|14760.7|14760.4|14758.9|14762.3|14760.7|14760.4|14758.8|79
1655997790000|2022-06-23 15:23:10|14761.3|14759.8|14760.4|14757.9|14761.3|14759.8|14759.5|14757.9|435
1655997800000|2022-06-23 15:23:20|14760.3|14758.8|14759.5|14758|14760.5|14758.9|14759.5|14758|97
1655997860000|2022-06-23 15:24:20|14757.6|14756.1|14757.6|14756.1|14757.6|14756.1|14757.6|14756.1|1398
1655997870000|2022-06-23 15:24:30|14756.7|14755.2|14756.7|14755.2|14757.7|14756.1|14756.7|14755.2|187
1655997880000|2022-06-23 15:24:40|14757.6|14755.1|14755.8|14754.3|14757.6|14755.2|14755.8|14754.2|200
1655997890000|2022-06-23 15:24:50|14756.7|14755.2|14757.6|14755.1|14757.6|14756.1|14755.8|14754.3|373
1655997900000|2022-06-23 15:25:00|14756.7|14755.2|14755.9|14754.4|14758.6|14756.1|14755.9|14754.4|194
1655997910000|2022-06-23 15:25:10|14756.7|14754.2|14754.9|14753.4|14756.7|14755.1|14754|14752.5|185
1655997920000|2022-06-23 15:25:20|14754.8|14753.3|14750.3|14748.8|14754.9|14753.4|14750.3|14748.8|160
1655997930000|2022-06-23 15:25:30|14750.4|14748.9|14750.3|14748.8|14750.4|14748.9|14750.3|14748.8|88
1655997940000|2022-06-23 15:25:40|14751.2|14749.7|14750.3|14748.8|14752.2|14750.6|14749.4|14747.8|126
1655997950000|2022-06-23 15:25:50|14749.4|14747.9|14748.5|14747|14749.4|14747.9|14747.5|14746|94
1655997960000|2022-06-23 15:26:00|14748.6|14746.1|14749.4|14747.9|14749.4|14747.9|14746.5|14745|134
1655997970000|2022-06-23 15:26:10|14748.5|14746.9|14747.5|14746|14748.5|14747|14747.5|14745.9|97
1655997980000|2022-06-23 15:26:20|14748.5|14747|14745.5|14744|14748.5|14747|14745.5|14743.9|126
1655997990000|2022-06-23 15:26:30|14746.5|14743.9|14745.5|14744|14748.5|14747|14745.5|14743.9|52
1655998000000|2022-06-23 15:26:40|14746.5|14743.2|14745.5|14744|14746.5|14744|14744.5|14742.9|90
1655998010000|2022-06-23 15:26:50|14745.6|14743.1|14745.5|14744|14746.9|14745|14744.5|14743|169
1655998020000|2022-06-23 15:27:00|14746.3|14744.8|14746.5|14744|14746.6|14745.1|14745.5|14744|216
1655998030000|2022-06-23 15:27:10|14746.4|14744.9|14746.5|14744|14747.5|14746|14745.6|14744|130
1655998040000|2022-06-23 15:27:20|14745.6|14744.1|14744.5|14743|14745.6|14744.1|14743.5|14742|56
1655998050000|2022-06-23 15:27:30|14743.5|14742|14745.5|14744|14745.5|14744|14742.5|14740.9|270
1655998060000|2022-06-23 15:27:40|14745.7|14744.2|14746.5|14745|14747.5|14746|14745.7|14744.2|49
1655998070000|2022-06-23 15:27:50|14745.5|14744|14746.5|14745|14746.6|14745|14745.5|14744|164
1655998080000|2022-06-23 15:28:00|14747.5|14746|14747.5|14746|14749.4|14747|14746.5|14745|128
1655998090000|2022-06-23 15:28:10|14748.5|14747|14749.4|14747.9|14749.4|14747.9|14748.5|14747|30
1655998100000|2022-06-23 15:28:20|14748.6|14747.1|14747.5|14746|14749.4|14747.9|14747.5|14746|307
1655998110000|2022-06-23 15:28:30|14748.5|14747|14747.5|14746|14748.5|14747|14747.3|14745|80
1655998120000|2022-06-23 15:28:40|14746.5|14745|14746.5|14745|14747.4|14745.8|14745.5|14743.9|110
1655998130000|2022-06-23 15:28:50|14747.5|14746|14746.5|14745|14747.5|14746|14745.5|14744|54
1655998140000|2022-06-23 15:29:00|14745.5|14744|14743.5|14742|14746.6|14745|14743.5|14742|283
1655998150000|2022-06-23 15:29:10|14744.5|14743|14742.5|14741|14744.5|14743|14742.5|14741|741
1655998160000|2022-06-23 15:29:20|14743.3|14741.8|14744.5|14743|14745.2|14743|14743.3|14741.8|388
1655998170000|2022-06-23 15:29:30|14744.3|14742.8|14744.5|14743|14745.5|14743|14744.3|14742.8|71
1655998180000|2022-06-23 15:29:40|14743.6|14742.1|14745.5|14743|14745.5|14744|14743.5|14742|60
1655998190000|2022-06-23 15:29:50|14744.5|14743.5|14742.5|14741|14745.6|14744|14742.5|14740.1|86
1655998200000|2022-06-23 15:30:00|14743.5|14742|14744.5|14743|14744.5|14743|14743.5|14742|57
1655998210000|2022-06-23 15:30:10|14743.5|14742|14744.5|14743|14745.3|14743.8|14742.5|14740.9|261
1655998220000|2022-06-23 15:30:20|14745.5|14743.1|14746.3|14744.8|14746.5|14745|14744.5|14743.1|210
1655998230000|2022-06-23 15:30:30|14746.5|14744|14747.5|14746|14747.5|14746|14745.5|14744|79
1655998240000|2022-06-23 15:30:40|14748.5|14747|14751.2|14749.7|14754.9|14753.4|14747.6|14746|328
1655998250000|2022-06-23 15:30:50|14750.3|14748.8|14746.5|14745|14751.2|14749.7|14745.5|14744|214
1655998260000|2022-06-23 15:31:00|14747.5|14746|14751.2|14749.7|14751.2|14749.7|14747.5|14746|240
1655998330000|2022-06-23 15:32:10|14747.9|14746.4|14748.5|14747|14748.5|14747|14747.5|14746|1055
1655998340000|2022-06-23 15:32:20|14748.4|14745.9|14747.5|14746|14748.5|14747|14747.5|14745.9|13
1655998350000|2022-06-23 15:32:30|14746.5|14745|14746.5|14745|14747.5|14746|14746.5|14745|103
1655998360000|2022-06-23 15:32:40|14745.5|14744|14744.5|14743|14745.5|14744|14744.5|14743|57
1655998370000|2022-06-23 15:32:50|14745.5|14743.9|14743.5|14742|14745.9|14743.9|14743.5|14742|51
1655998380000|2022-06-23 15:33:00|14744.5|14743|14744.5|14743|14744.6|14743|14743.5|14741.9|41
1655998390000|2022-06-23 15:33:10|14743.6|14742.1|14743.5|14742|14744.5|14743|14743.5|14742|25
1655998400000|2022-06-23 15:33:20|14743.4|14741.9|14743.5|14741|14743.5|14742|14742.5|14740.9|44
1655998410000|2022-06-23 15:33:30|14742.6|14741.1|14740.5|14739|14743.5|14741.1|14740.5|14739|139
1655998420000|2022-06-23 15:33:40|14740.6|14738|14739.5|14738|14740.6|14739|14738.6|14737.1|58
1655998430000|2022-06-23 15:33:50|14740.5|14739|14739.5|14738|14740.5|14739|14739.5|14738|43
1655998440000|2022-06-23 15:34:00|14740.5|14737.9|14739.5|14738|14740.5|14738|14739.4|14737|116
1655998450000|2022-06-23 15:34:10|14738.6|14737.1|14740.6|14738.1|14740.6|14738.1|14738.5|14736.9|248
1655998460000|2022-06-23 15:34:20|14740.4|14738.9|14740.5|14739|14740.6|14739.1|14740.4|14738.9|8
1655998470000|2022-06-23 15:34:30|14741.3|14739.8|14741.5|14740|14741.5|14740|14740.5|14739|140
1655998480000|2022-06-23 15:34:40|14741.4|14739|14741.5|14740|14742.5|14740.1|14741.4|14739|36
1655998490000|2022-06-23 15:34:50|14739.6|14739|14741.5|14740|14741.5|14740|14739.5|14738|216
1655998500000|2022-06-23 15:35:00|14740.5|14739|14738.5|14737|14741.6|14740|14738.5|14737|193
1655998510000|2022-06-23 15:35:10|14738.6|14737.1|14737.5|14736|14739.5|14737.1|14737.5|14736|169
1655998520000|2022-06-23 15:35:20|14736.5|14735|14735.5|14733|14736.5|14735|14734.5|14733|167
1655998530000|2022-06-23 15:35:30|14736.5|14734|14736.5|14735|14737.6|14736|14735.5|14734|41
1655998540000|2022-06-23 15:35:40|14735.6|14734.1|14735.5|14734|14736.5|14735|14735.5|14733.1|92
1655998550000|2022-06-23 15:35:50|14734.6|14733.1|14733.5|14732|14734.6|14733.1|14732.5|14731|406
1655998560000|2022-06-23 15:36:00|14734.5|14733|14737.5|14736|14737.5|14736|14733.5|14732|425
1655998570000|2022-06-23 15:36:10|14736.5|14735|14736.5|14734|14737.5|14736|14735.5|14734|104
1655998580000|2022-06-23 15:36:20|14735.6|14734.1|14736.5|14735|14737.6|14736|14735.5|14734|64
1655998590000|2022-06-23 15:36:30|14738.5|14737|14741.5|14740|14741.5|14740|14738.5|14737|135
1655998600000|2022-06-23 15:36:40|14740.6|14739|14740.5|14738|14740.6|14739.1|14739.5|14737.9|33
1655998610000|2022-06-23 15:36:50|14739.5|14737|14736.5|14735|14739.5|14737|14736.5|14735|47
1655998620000|2022-06-23 15:37:00|14737.5|14736|14735.5|14734|14737.5|14736|14735.5|14734|30
1655998630000|2022-06-23 15:37:10|14734.5|14733|14733.5|14732|14734.5|14734|14733.5|14732|21
1655998640000|2022-06-23 15:37:20|14734.5|14733|14735.5|14734|14735.8|14734|14734.5|14732.9|107
1655998650000|2022-06-23 15:37:30|14736.5|14735|14736.4|14734.9|14737.5|14735|14735.5|14734|66
1655998660000|2022-06-23 15:37:40|14736.5|14735|14738.5|14737|14738.5|14737|14736.5|14735|189
1655998670000|2022-06-23 15:37:50|14739.5|14738|14739.5|14738|14739.5|14738|14739.5|14738|377
1655998680000|2022-06-23 15:38:00|14740.6|14739.1|14740.5|14739|14742.5|14740|14740.5|14739|19
1655998690000|2022-06-23 15:38:10|14739.5|14738|14742.5|14741|14743.5|14742|14739.5|14738|78
1655998700000|2022-06-23 15:38:20|14741.6|14740.1|14740.5|14739|14743.4|14741|14740.5|14739|46
1655998710000|2022-06-23 15:38:30|14739.5|14738|14740.5|14739|14741.5|14740|14739.5|14738|118
1655998720000|2022-06-23 15:38:40|14741.4|14738.9|14740.5|14739|14741.5|14740|14739.3|14737.8|207
1655998730000|2022-06-23 15:38:50|14741.3|14739.8|14741.5|14740|14742.5|14741|14741.3|14739.8|204
1655998740000|2022-06-23 15:39:00|14742.3|14740.8|14740.5|14739|14742.5|14741|14740.5|14739|41
1655998750000|2022-06-23 15:39:10|14739.5|14738|14738.5|14737|14740.5|14739|14738.5|14737|108
1655998760000|2022-06-23 15:39:20|||||||||3
1655998770000|2022-06-23 15:39:30|14739.5|14738|14742.5|14740|14742.5|14741|14738.5|14738|92
1655998780000|2022-06-23 15:39:40|14741.5|14741|14741.5|14740|14742.5|14741|14741.5|14740|4
1655998790000|2022-06-23 15:39:50|14740.6|14739.1|14742.5|14741|14742.5|14741|14740.5|14739|32
1655998800000|2022-06-23 15:40:00|14743.5|14742|14741.5|14740|14743.5|14742|14741.5|14740|196
1655998810000|2022-06-23 15:40:10|14741.3|14739.8|14742.5|14741|14742.5|14741|14741.3|14739|33
1655998820000|2022-06-23 15:40:20|14741.5|14740|14741.5|14740|14742.5|14741|14740.5|14738.9|129
1655998830000|2022-06-23 15:40:30|14743.5|14741|14744.5|14743|14746.5|14745|14743.4|14741|279
1655998840000|2022-06-23 15:40:40|14744.3|14742.8|14744.5|14743|14745.5|14744|14743.5|14742|87
1655998850000|2022-06-23 15:40:50|14745.5|14744|14745.5|14744|14745.5|14744|14744.5|14743|110
1655998860000|2022-06-23 15:41:00|14746.5|14745|14748.5|14747|14749.4|14747.9|14746.5|14745|107
1655998870000|2022-06-23 15:41:10|14749.4|14746.9|14748.5|14747|14749.4|14747.9|14746.6|14745|66
1655998880000|2022-06-23 15:41:20|14747.5|14746|14748.5|14747|14748.5|14747|14747.5|14746|287
1655998890000|2022-06-23 15:41:30|14748.4|14746|14748.5|14747|14748.5|14747|14748.4|14746|55
1655998900000|2022-06-23 15:41:40|14747.5|14745|14747.5|14746|14747.5|14746|14747.5|14745|8
1655998910000|2022-06-23 15:41:50|14748.5|14747|14749.4|14747.9|14749.4|14747.9|14748.5|14747|5
1655998920000|2022-06-23 15:42:00|14748.5|14747|14749.4|14747.9|14749.4|14747.9|14748.5|14746.9|58
1655998930000|2022-06-23 15:42:10|14750.2|14748.7|14751.2|14748.7|14751.2|14749.7|14749.4|14747.8|87
1655998940000|2022-06-23 15:42:20|14751.1|14749.6|14750.3|14748.8|14752.2|14750.6|14750.3|14748.7|176
1655998950000|2022-06-23 15:42:30|||||||||42
1655998960000|2022-06-23 15:42:40|14751.2|14748.7|14752|14750.5|14753|14750.6|14751.2|14748.7|47
1655998970000|2022-06-23 15:42:50|||||||||1
1655998980000|2022-06-23 15:43:00|14752.2|14750.7|14753|14751.5|14753|14751.5|14752|14750.5|415
1655998990000|2022-06-23 15:43:10|14752.2|14750.7|14753|14750.5|14753|14751.5|14752|14750.5|85
1655999000000|2022-06-23 15:43:20|14752.9|14751.5|14752|14750.5|14753|14751.5|14752|14750.5|23
1655999010000|2022-06-23 15:43:30|14753|14750.4|14753|14751.5|14753|14751.5|14752|14750.4|71
1655999020000|2022-06-23 15:43:40|14753.9|14752.4|14752|14750.5|14753.9|14752.4|14752|14750.5|26
1655999030000|2022-06-23 15:43:50|14751.1|14749.6|14752|14749.5|14752|14749.6|14751|14749.5|9
1655999040000|2022-06-23 15:44:00|14751|14750.4|14750|14748.5|14752|14750.5|14750|14748.5|19
1655999050000|2022-06-23 15:44:10|14749|14747.5|14749|14747.5|14749|14747.5|14749|14747.5|37
1655999060000|2022-06-23 15:44:20|14748|14746.5|14747|14745.5|14748|14746.5|14747|14744.6|69
1655999070000|2022-06-23 15:44:30|14746|14744.5|14745|14743.5|14746|14744.5|14745|14743.5|45
1655999080000|2022-06-23 15:44:40|14744|14742.5|14745|14742.5|14746|14744.5|14744|14742.5|61
1655999090000|2022-06-23 15:44:50|14744|14743.5|14745|14743.5|14745|14743.5|14744|14742.5|9
1655999100000|2022-06-23 15:45:00|14744|14742.5|14744.1|14742.6|14745|14743.5|14744|14742.5|51
1655999110000|2022-06-23 15:45:10|14744|14742.5|14745|14742.5|14745|14743.5|14744|14742.5|40
1655999120000|2022-06-23 15:45:20|14744.1|14742.6|14745|14742.5|14745|14742.6|14744|14742.5|9
1655999130000|2022-06-23 15:45:30|14744|14741.7|14741|14739.5|14744|14741.7|14741|14739.5|133
1655999140000|2022-06-23 15:45:40|14742|14740.5|14744.9|14743.4|14745|14743.4|14742|14739.5|130
1655999150000|2022-06-23 15:45:50|14745|14743.5|14744|14742.5|14745.1|14743.5|14744|14742.5|19
1655999160000|2022-06-23 15:46:00|14744.2|14742.7|14744|14742.5|14745.1|14743.5|14744|14742.5|1373
1655999170000|2022-06-23 15:46:10|14745|14743.5|14745|14743.5|14745|14743.5|14745|14743.5|5
1655999180000|2022-06-23 15:46:20|14744|14742.5|14744|14742.5|14745.1|14742.6|14744|14742.5|47
1655999190000|2022-06-23 15:46:30|14743|14741.5|14743|14740.5|14743|14741.5|14742|14740.5|137
1655999200000|2022-06-23 15:46:40|14742|14739.5|14743|14740.5|14743|14740.5|14741|14739.5|587
1655999210000|2022-06-23 15:46:50|14743.1|14741.5|14740|14738.5|14743.1|14741.5|14740|14738.5|24
1655999220000|2022-06-23 15:47:00|14740.8|14739.3|14743|14740.5|14743|14740.5|14740.8|14739.3|40
1655999230000|2022-06-23 15:47:10|14743.9|14741.5|14744|14742.5|14744|14742.5|14742|14740.5|52
1655999240000|2022-06-23 15:47:20|14745|14743.5|14744|14742.5|14745|14743.5|14744|14742.5|49
1655999250000|2022-06-23 15:47:30|14745|14743.5|14743|14741.5|14745|14743.5|14743|14741.5|31
1655999260000|2022-06-23 15:47:40|14744|14742.4|14739|14737.5|14744|14742.5|14739|14737.5|294
1655999270000|2022-06-23 15:47:50|14738.2|14736.7|14737.1|14734.6|14739|14736.7|14736|14734.5|154
1655999280000|2022-06-23 15:48:00|14737|14734.5|14740|14737.5|14740|14738.5|14737|14734.5|114
1655999290000|2022-06-23 15:48:10|14739.1|14737.6|14741|14739.5|14742|14740.5|14739|14737.5|46
1655999300000|2022-06-23 15:48:20|14739.8|14738.3|14740|14738.5|14740|14738.5|14739|14737.5|36
1655999310000|2022-06-23 15:48:30|14739|14737.5|14742.1|14739.6|14742.1|14740.5|14739|14737.5|15
1655999320000|2022-06-23 15:48:40|14741.9|14740.4|14741|14739.5|14742.1|14740.5|14741|14739.4|0
1655999330000|2022-06-23 15:48:50|14740.2|14738.7|14740|14738.5|14740.2|14738.7|14739|14737.5|67
1655999340000|2022-06-23 15:49:00|14740.8|14739.3|14740|14738.5|14741|14739.5|14739|14737.5|145
1655999350000|2022-06-23 15:49:10|14739|14737.5|14741|14739.5|14741|14739.5|14739|14737|51
1655999360000|2022-06-23 15:49:20|14740|14738.5|14739|14737.5|14740.1|14738.5|14739|14737.5|65
1655999370000|2022-06-23 15:49:30|14740.1|14737.6|14740|14738.5|14740.1|14738.5|14740|14737.5|3
1655999380000|2022-06-23 15:49:40|14741|14737.5|14741|14739.5|14741|14739.5|14741|14737.5|81
1655999390000|2022-06-23 15:49:50|14742|14740.5|14740|14738.5|14742|14740.5|14740|14738.5|151
1655999400000|2022-06-23 15:50:00|14740.8|14737.5|14742|14740.5|14742|14740.5|14740.8|14737.5|65
1655999410000|2022-06-23 15:50:10|14741.1|14739.6|14744|14742.5|14744|14742.5|14741|14739.5|75
1655999420000|2022-06-23 15:50:20|14743.2|14741.7|14742|14740.5|14743.2|14741.7|14742|14740.5|49
1655999430000|2022-06-23 15:50:30|14743||14743||14743||14743||10
1655999440000|2022-06-23 15:50:40|14742.9|14741.4|14744|14742.5|14745|14743.5|14742.9|14741.4|63
1655999450000|2022-06-23 15:50:50|14745|14743.5|14745|14743.5|14745|14743.5|14744.9|14742.5|3
1655999460000|2022-06-23 15:51:00|14743.1|14740.6|14743|14741.5|14744|14742.5|14743|14740.6|32
1655999470000|2022-06-23 15:51:10|14742|14740.5|14743|14741.5|14743|14741.5|14742|14740.5|22
1655999480000|2022-06-23 15:51:20|14744|14742.5|14744|14742.5|14744|14742.5|14743|14741.5|105
1655999490000|2022-06-23 15:51:30|14745|14743.5|14744|14742.5|14745|14743.5|14743|14741.4|32
1655999500000|2022-06-23 15:51:40|14745|14743.5|14747|14744.5|14747|14745.5|14745|14743.4|56
1655999510000|2022-06-23 15:51:50|14746.9|14745.4|14747|14745.5|14748.1|14746.5|14746.9|14745.4|22
1655999520000|2022-06-23 15:52:00|14748|14746.5|14748|14745.5|14748.1|14746.5|14747|14745.5|25
1655999530000|2022-06-23 15:52:10|14747.1|14745.6|14747|14745.5|14748|14746.5|14747|14745.5|19
1655999540000|2022-06-23 15:52:20|14748|14746.5|14749|14747.5|14749|14747.5|14748|14746.5|26
1655999550000|2022-06-23 15:52:30|14748|14746.5|14748|14746.5|14749|14747.5|14748|14746.5|22
1655999560000|2022-06-23 15:52:40|14750|14747.5|14750|14748.5|14750.9|14748.6|14749.9|14747.5|20
1655999570000|2022-06-23 15:52:50|14750.9|14748.4|14750|14748.5|14750.9|14748.5|14750|14748.4|18
1655999580000|2022-06-23 15:53:00|||||||||7
1655999600000|2022-06-23 15:53:20|14751|14749.5|14750|14748.5|14751|14749.5|14750|14748.5|409
1655999610000|2022-06-23 15:53:30|14751|14749.5|14749|14747.5|14751|14749.5|14748.9|14746.5|89
1655999620000|2022-06-23 15:53:40|14749.1|14746.5|14750|14748.5|14750.1|14748.5|14748|14746.5|49
1655999630000|2022-06-23 15:53:50|14749|14747.5|14749|14747.5|14749|14747.5|14749|14747.5|9
1655999640000|2022-06-23 15:54:00|14748|14746.5|14748|14746.5|14748|14746.5|14748|14746.5|18
1655999650000|2022-06-23 15:54:10|14749|14747.5|14751|14748.5|14751.1|14749.5|14748|14746.5|162
1655999660000|2022-06-23 15:54:20|14750.9|14749.4|14750|14748.5|14751|14749.5|14750|14748.5|38
1655999670000|2022-06-23 15:54:30|14750.8|14749.3|14751|14748.5|14751|14749.5|14750.8|14748.5|25
1655999680000|2022-06-23 15:54:40|14750.1|14748.6|14751|14749.5|14751|14749.5|14750.1|14748.5|15
1655999690000|2022-06-23 15:54:50||14748.5||14749.5||14749.5||14748.5|29
1655999700000|2022-06-23 15:55:00|14750|14748.5|14749|14747.5|14751|14749.5|14749|14747.4|38
1655999710000|2022-06-23 15:55:10|14750|14748.5|14750|14748.5|14750|14748.5|14750|14748.5|18
1655999720000|2022-06-23 15:55:20|14749|14747.5|14749|14747.5|14750|14748.5|14749|14747.5|23
1655999730000|2022-06-23 15:55:30|14750|14748.5|14750|14748.5|14750|14748.5|14750|14748.5|167
1655999740000|2022-06-23 15:55:40|14747.9|14746.4|14747|14745.5|14748|14746.5|14746|14744.5|958
1655999750000|2022-06-23 15:55:50|14748|14746.5|14747|14745.5|14748|14746.5|14747|14745.5|152
1655999760000|2022-06-23 15:56:00|14747.9|14745.4|14749|14747.5|14749|14747.5|14747.9|14745.4|75
1655999770000|2022-06-23 15:56:10|14749.8|14748.3|14751|14749.5|14751|14749.5|14749.8|14748.3|77
1655999780000|2022-06-23 15:56:20|14750.8|14749.3|14752|14750.5|14753|14751.5|14750|14748.5|90
1655999790000|2022-06-23 15:56:30|14752.8|14751.3|14752|14750.5|14753|14751.5|14752|14750.5|78
1655999800000|2022-06-23 15:56:40|14753|14750.6|14752|14750.5|14753|14751.5|14752|14750.4|12
1655999810000|2022-06-23 15:56:50|14753|14750.6|14753.9|14752.4|14754.8|14753.3|14752|14750.5|62
1655999820000|2022-06-23 15:57:00|14754.8|14753.3|14753.9|14752.4|14754.8|14753.3|14753.9|14752.4|45
1655999830000|2022-06-23 15:57:10|14754.8|14752.3|14753|14751.5|14754.8|14753.3|14753|14751.5|32
1655999840000|2022-06-23 15:57:20|14753.9|14752.4|14753.9|14752.4|14754.8|14753.3|14753.9|14752.3|75
1655999850000|2022-06-23 15:57:30|14754.8|14752.3|14753.9|14752.4|14754.9|14753.3|14753.9|14752.3|28
1655999860000|2022-06-23 15:57:40|14753|14751.5|14752.9|14750.4|14753|14751.5|14752|14750.4|20
1655999870000|2022-06-23 15:57:50|14752|14750.5|14752.9|14751.4|14752.9|14751.4|14752|14750.4|6
1655999880000|2022-06-23 15:58:00|14753|14751.5|14753|14751.5|14753.9|14752.3|14753|14751.4|10
1655999890000|2022-06-23 15:58:10|14752|14750.5|14752|14750.5|14752|14750.5|14752|14750.5|52
1655999900000|2022-06-23 15:58:20|14751|14748.5|14751|14749.5|14751|14749.5|14750|14748.5|10
1655999910000|2022-06-23 15:58:30|14752|14750.5|14752|14750.5|14752|14750.5|14752|14750.5|14
1655999920000|2022-06-23 15:58:40|14753|14751.5|14754.8|14753.3|14754.8|14753.3|14753|14751.4|18
1655999930000|2022-06-23 15:58:50|14753.9|14752.4|14754.9|14752.4|14754.9|14753.3|14753.9|14752.3|28
1655999940000|2022-06-23 15:59:00|14754.8|14752.3|14753|14751.5|14754.9|14752.4|14753|14751.5|33
1655999950000|2022-06-23 15:59:10|||||||||214
1655999960000|2022-06-23 15:59:20|14753.1|14750.6|14752|14750.5|14753.1|14751.5|14751|14749.5|136
1655999970000|2022-06-23 15:59:30|14751.1|14748.6|14751|14749.5|14751.1|14749.5|14751|14748.5|19
1655999980000|2022-06-23 15:59:40|14750|14748.5|14750|14748.5|14751|14749.5|14750|14748.5|31
1655999990000|2022-06-23 15:59:50|14751|14749.5|14750|14748.5|14751|14749.5|14750|14748.5|17
1656000000000|2022-06-23 16:00:00|14750.8|14749.3|14750|14748.5|14750.8|14749.3|14750|14748.5|99
1656000010000|2022-06-23 16:00:10|14750.1|14748.6|14750|14748.5|14750.1|14748.6|14750|14748.5|11
1656000020000|2022-06-23 16:00:20|14751|14749.5|14750|14748.5|14751|14749.5|14750|14748.5|43
1656000030000|2022-06-23 16:00:30|14751|14749.5|14753|14751.5|14753|14751.5|14751|14749.5|106
1656000040000|2022-06-23 16:00:40|14753.1|14750.6|14751|14749.5|14753.1|14751.5|14751|14749.5|64
1656000050000|2022-06-23 16:00:50|14752|14750.5|14751|14749.5|14752|14750.5|14751|14749.5|11
1656000060000|2022-06-23 16:01:00|14751.9|14749.4|14751|14749.5|14752|14750.5|14751|14749.4|7
1656000070000|2022-06-23 16:01:10|14751.1|14749.6|14752|14749.5|14752|14750.5|14751|14749.5|3
1656000080000|2022-06-23 16:01:20|14753|14750.5|14753.9|14752.4|14753.9|14752.4|14753|14750.5|19
1656000090000|2022-06-23 16:01:30|14754.9|14751.4|14754.8|14753.3|14754.9|14753.3|14754.8|14751.4|68
1656000100000|2022-06-23 16:01:40||14752.3||14753.3||14753.3||14752.3|31
1656000110000|2022-06-23 16:01:50|14754.7|14753.2|14753.9|14752.4|14754.8|14753.3|14753.9|14752.4|104
1656000120000|2022-06-23 16:02:00|14753|14751.4|14752|14750.5|14753.9|14752.4|14752|14750.5|417
1656000130000|2022-06-23 16:02:10|14751.9|14749.4|14749.1|14747.6|14752|14749.5|14749|14747.5|55
1656000140000|2022-06-23 16:02:20|14749|14747.5|14748|14746.5|14749|14747.5|14748|14745.5|14
1656000150000|2022-06-23 16:02:30|14747|14745.5|14748|14746.5|14748.1|14746.5|14746|14744.5|110
1656000160000|2022-06-23 16:02:40|14747|14745.5|14748|14746.5|14748|14746.5|14747|14745.5|21
1656000170000|2022-06-23 16:02:50|14749|14747.5|14749|14747.5|14749|14747.5|14749|14747.5|340
1656000180000|2022-06-23 16:03:00|14748|14746.5|14747|14745.5|14749|14747.5|14747|14745.5|58
1656000190000|2022-06-23 16:03:10|14748|14746.5|14748|14746.5|14748|14746.5|14748|14746.5|9
1656000200000|2022-06-23 16:03:20|14747|14745.5|14746|14744.5|14747|14745.5|14746|14744.5|12
1656000210000|2022-06-23 16:03:30|14747|14745.5|14746|14744.5|14748|14746.5|14746|14744.5|36
1656000220000|2022-06-23 16:03:40|14745|14743.5|14745|14743.5|14745|14744.5|14745|14743.5|52
1656000230000|2022-06-23 16:03:50|14746|14744.5|14747|14745.5|14747|14745.5|14746|14744.5|12
1656000240000|2022-06-23 16:04:00|14748|14746.5|14751|14749.5|14751|14749.5|14748|14746.4|40
1656000250000|2022-06-23 16:04:10|14752|14750.5|14751|14749.5|14752|14750.5|14751|14748.7|64
1656000270000|2022-06-23 16:04:30|14752|14750.5|14753|14751.5|14753.9|14752.4|14751|14749.5|22
1656000280000|2022-06-23 16:04:40|14753.9|14751.4|14753.8|14752.3|14754|14752.4|14753.8|14751.4|19
1656000290000|2022-06-23 16:04:50|14753.9|14752.4|14754.8|14753.3|14754.8|14753.3|14753.9|14751.5|9
1656000300000|2022-06-23 16:05:00|14753.9|14752.4|14754.8|14753.3|14755.7|14754.2|14753.9|14752.3|60
1656000310000|2022-06-23 16:05:10|14754.7|14752.3|14754.8|14753.3|14754.8|14753.3|14754.7|14752.3|20
1656000320000|2022-06-23 16:05:20|14754.7|14753.2|14755.7|14754.2|14755.7|14754.2|14754.7|14753.2|11
1656000330000|2022-06-23 16:05:30|14754.8|14753.3|14755.7|14754.2|14756.1|14754.2|14754.8|14753.2|13
1656000340000|2022-06-23 16:05:40|14754.8|14753.2|14758.5|14757|14758.5|14757|14754.8|14753.2|16
1656000350000|2022-06-23 16:05:50|14758.6|14756.1|14760.3|14758.8|14760.3|14758.8|14758.5|14756|102
1656000360000|2022-06-23 16:06:00|14759.4|14757.9|14760.3|14758.8|14760.3|14758.8|14759.4|14757.8|600
1656000370000|2022-06-23 16:06:10|14759.4|14757.9|14760.3|14758.8|14760.3|14758.8|14759.4|14757.8|165
1656000380000|2022-06-23 16:06:20|14759.5|14758|14759.4|14757.9|14760.4|14758.8|14759.4|14757.8|22
1656000390000|2022-06-23 16:06:30|14758.5|14757|14758.5|14757|14759.4|14757.9|14758.5|14756.9|21
1656000400000|2022-06-23 16:06:40|14759.4|14757.9|14758.5|14757|14760.3|14758.8|14758.5|14756.9|6
1656000410000|2022-06-23 16:06:50|14759.4|14757.9|14759.4|14756.9|14759.8|14757.9|14758.5|14756.9|8
1656000420000|2022-06-23 16:07:00|14760.3|14757.9|14758.5|14757|14760.3|14758.8|14758.5|14756.9|72
1656000430000|2022-06-23 16:07:10|14759.4|14756.9|14758.5|14757|14759.4|14757.9|14758.5|14756.9|13
1656000440000|2022-06-23 16:07:20|14758.4|14756.9|14758.5|14756|14758.5|14757|14756.6|14755.1|23
1656000450000|2022-06-23 16:07:30|14758.4|14756.9|14757.6|14755.1|14758.5|14757|14756.6|14755.1|17
1656000460000|2022-06-23 16:07:40|14756.6|14756|14757.6|14756.1|14757.6|14756.1|14756.6|14756|11
1656000470000|2022-06-23 16:07:50|14756.6|14755.1|14757.6|14755.1|14757.6|14756.1|14756.6|14755.1|13
1656000480000|2022-06-23 16:08:00|14756.6||14756.6||14756.6||14756.6||0
1656000490000|2022-06-23 16:08:10|14755.7|14754.2|14757.6|14756.1|14757.6|14756.1|14755.7|14754.2|45
1656000500000|2022-06-23 16:08:20|14756.6|14755.1|14756.6|14755.1|14757.6|14756.1|14756.6|14754.1|63
1656000510000|2022-06-23 16:08:30|14755.7|14754.1|14753.9|14752.4|14755.7|14754.2|14753.9|14752.3|20
1656000520000|2022-06-23 16:08:40|14753|14751.5|14753.9|14752.4|14753.9|14752.4|14753|14751.5|55
1656000530000|2022-06-23 16:08:50|14754|14751.5|14753.9|14752.4|14754|14752.4|14753|14751.4|19
1656000550000|2022-06-23 16:09:10|14754.7|14753.2|14755.7|14754.2|14755.7|14754.2|14753.9|14752.4|64
1656000560000|2022-06-23 16:09:20|14756.6|14754.1|14754.8|14753.3|14756.6|14754.2|14754.8|14753.3|6
1656000570000|2022-06-23 16:09:30|14754|14752.5|14754.8|14753.3|14754.8|14753.3|14754|14752.5|13
1656000580000|2022-06-23 16:09:40|14753.9|14752.4|14753|14751.5|14754.8|14752.4|14753|14751.4|65
1656000590000|2022-06-23 16:09:50|14753.9|14751.4|14753.9|14752.4|14753.9|14752.4|14753.9|14751.4|4
1656000610000|2022-06-23 16:10:10|14753|14751.4|14753.9|14752.4|14753.9|14752.4|14753|14751.4|19
1656000630000|2022-06-23 16:10:30|14753|14751.5|14753.9|14751.4|14753.9|14752.4|14753|14751.4|23
1656000640000|2022-06-23 16:10:40|14753|14751.5|14753.9|14751.4|14753.9|14752.4|14753|14751.4|13
1656000650000|2022-06-23 16:10:50|14754.7|14753.2|14755.7|14754.2|14755.7|14754.2|14754.7|14753.2|64
1656000660000|2022-06-23 16:11:00|14756.5|14755|14756.6|14755.1|14756.6|14755.1|14756.5|14755|27
1656000670000|2022-06-23 16:11:10|14755.7|14754.2|14756.6|14755.1|14756.6|14755.1|14755.7|14754.1|60
1656000680000|2022-06-23 16:11:20|14755.7|14754.1|14755.7|14754.2|14756.6|14754.2|14755.7|14754.1|11
1656000690000|2022-06-23 16:11:30|14755.6|14754.1|14755.7|14754.2|14755.7|14754.2|14755.6|14754.1|19
1656000700000|2022-06-23 16:11:40|14756.6|14755.1|14757.5|14756|14757.5|14756|14756.6|14755.1|18
1656000710000|2022-06-23 16:11:50||14755||14756||14756||14755|56
1656000720000|2022-06-23 16:12:00|14756.6|14755.1|14757.5|14756|14757.5|14756|14756.6|14755|7
1656000730000|2022-06-23 16:12:10|14756.6|14755.1|14757.5|14756|14757.5|14756|14756.6|14755|18
1656000740000|2022-06-23 16:12:20|14756.7|14755.2|14754.9|14753.4|14757.6|14756|14754.9|14753.4|51
1656000750000|2022-06-23 16:12:30|14754.8|14753.3|14753.9|14752.4|14754.8|14753.3|14753.9|14752.3|14
1656000760000|2022-06-23 16:12:40|14753|14751.5|14753.9|14752.4|14754.8|14752.4|14753|14751.5|13
1656000770000|2022-06-23 16:12:50|14754.7|14753.2|14754.8|14752.3|14754.9|14753.2|14753.9|14752.3|20
1656000780000|2022-06-23 16:13:00|14754.7|14753.2|14753.9|14752.4|14754.8|14753.2|14753.9|14752.3|7
1656000790000|2022-06-23 16:13:10|14754|14752.5|14754.8|14752.3|14754.8|14753.3|14753.9|14752.3|16
1656000800000|2022-06-23 16:13:20|14753.9|14752.4|14754.5|14752|14754.5|14753|14753.9|14752|15
1656000810000|2022-06-23 16:13:30||14753||14753||14753||14753|0
1656000820000|2022-06-23 16:13:40|14753.5|14752|14753.5|14751|14754.5|14752|14753.5|14751|12
1656000830000|2022-06-23 16:13:50|14752.5||14752.5||14752.5||14752.5||13
1656000840000|2022-06-23 16:14:00|14751.7|14750.2|14751.5|14750|14752.5|14751|14751.5|14750|21
1656000850000|2022-06-23 16:14:10|14752.5||14751.5||14752.5||14751.5||4
1656000860000|2022-06-23 16:14:20|14750.5|14749|14752.5|14750|14752.5|14750|14750.5|14749|22
1656000870000|2022-06-23 16:14:30|14751.5|14749|14750.5|14749|14751.5|14749|14750.5|14749|7
1656000880000|2022-06-23 16:14:40|||||||||346
1656000890000|2022-06-23 16:14:50|14749.5|14748|14749.5|14748|14749.5|14748|14748.5|14747|209
1656000900000|2022-06-23 16:15:00|14750.5|14749|14749.5|14747|14750.5|14749|14749.5|14747|26
1656000910000|2022-06-23 16:15:10||14748||14747||14748||14747|1
1656000920000|2022-06-23 16:15:20|14748.5|14746|14747.5|14746|14748.5|14746|14746.5|14745|27
1656000930000|2022-06-23 16:15:30|14748.5|14747|14748.5|14747|14748.5|14747|14747.5|14746|22
1656000940000|2022-06-23 16:15:40|14747.5|14746|14748.5|14747|14748.5|14747|14747.5|14746|20
1656000950000|2022-06-23 16:15:50|14747.7|14746.2|14748.5|14746|14748.5|14746.2|14747.5|14746|15
1656000960000|2022-06-23 16:16:00|14747.5|14747|14748.5|14747|14748.5|14747|14747.5|14746|7
1656000970000|2022-06-23 16:16:10|14746.5|14745|14746.5|14745|14746.5|14745|14746.5|14745|110
1656000980000|2022-06-23 16:16:20|14745.7|14744.2|14744.5|14743|14746.5|14744.2|14744.5|14742|81
1656001000000|2022-06-23 16:16:40|14743.7|14742.2|14743.5|14742|14743.7|14742.2|14743.5|14742|6
1656001010000|2022-06-23 16:16:50|||||||||347
1656001020000|2022-06-23 16:17:00|14744.5|14743|14744.5|14743|14744.5|14743|14743.5|14742|47
1656001030000|2022-06-23 16:17:10|14743.6|14742.1|14743.5|14742|14744.5|14743|14743.5|14742|11
1656001040000|2022-06-23 16:17:20|||||||||359
1656001050000|2022-06-23 16:17:30|14742.5|14741|14742.5|14741|14743.5|14741|14742.5|14741|38
1656001060000|2022-06-23 16:17:40|14742.6|14741.1|14743.5|14742|14743.5|14742|14742.5|14741|21
1656001070000|2022-06-23 16:17:50|||||||||6
1656001080000|2022-06-23 16:18:00|14742.5|14741|14742.5|14741|14742.5|14741|14742.5|14741|9
1656001090000|2022-06-23 16:18:10|14743.5|14742|14742.5|14741|14743.5|14742|14742.5|14741|16
1656001100000|2022-06-23 16:18:20|||||||||21
1656001110000|2022-06-23 16:18:30|14741.5|14740|14742.5|14741|14742.5|14741|14741.5|14739.9|20
1656001120000|2022-06-23 16:18:40|14741.5|14740|14742.5|14741|14742.5|14741|14741.5|14740|7
1656001130000|2022-06-23 16:18:50|14741.5|14740|14741.5|14740|14742.5|14741|14741.4|14739.9|38
1656001140000|2022-06-23 16:19:00|14742.5|14741|14742.5|14741|14742.5|14741|14742.5|14741|2
1656001150000|2022-06-23 16:19:10|14742.4|14740.9|14741.5|14740|14742.6|14740.9|14741.5|14740|16
1656001160000|2022-06-23 16:19:20|14741.4|14739.9|14740.5|14739|14741.5|14740|14740.5|14739|19
1656001170000|2022-06-23 16:19:30|14740.4|14737.9|14739.5|14738|14740.4|14738.1|14739.5|14737.9|38
1656001180000|2022-06-23 16:19:40|14738.5|14737|14737.5|14736|14738.5|14737|14737.5|14736|37
1656001190000|2022-06-23 16:19:50|14736.5|14735|14736.5|14735|14736.5|14735|14736.5|14735|44
1656001200000|2022-06-23 16:20:00|14737.5|14734|14734.5|14733|14737.5|14734|14734.5|14733|37
1656001210000|2022-06-23 16:20:10|14733.5|14732|14733.5|14732|14733.5|14732|14733.5|14732|25
1656001220000|2022-06-23 16:20:20|14732.5|14731|14732.5|14731|14732.5|14731|14732.5|14731|37
1656001230000|2022-06-23 16:20:30|14731.7|14730.2|14731.5|14730|14732.5|14731|14731.5|14730|80
1656001240000|2022-06-23 16:20:40|14730.5|14729|14728.5|14726|14731.5|14730|14727.5|14725|85
1656001250000|2022-06-23 16:20:50|14727.5|14727|14727.5|14725|14728.5|14727|14727.5|14725|33
1656001260000|2022-06-23 16:21:00|14728.5|14726|14728.5|14727|14728.5|14727|14727.5|14725|139
1656001270000|2022-06-23 16:21:10|14728.6|14726.1|14728.5|14727|14728.6|14727|14727.5|14726|11
1656001280000|2022-06-23 16:21:20|14729.5|14728|14730.5|14729|14730.5|14729|14729.5|14728|34
1656001290000|2022-06-23 16:21:30|14731.5|14730|14730.5|14729|14731.5|14730|14729.5|14728|61
1656001300000|2022-06-23 16:21:40|14729.5|14728|14731.5|14730|14731.5|14730|14729.5|14728|46
1656001310000|2022-06-23 16:21:50|14732.5|14731|14732.5|14730|14734.6|14733|14731.6|14730|86
1656001320000|2022-06-23 16:22:00|14732.4|14730.9|14733.5|14732|14733.5|14732|14731.5|14730|20
1656001340000|2022-06-23 16:22:20|14734.5|14733|14735.5|14734|14735.5|14734|14734.5|14733|34
1656001350000|2022-06-23 16:22:30|14736.5|14735|14737.5|14736|14737.5|14736|14736.5|14735|54
1656001360000|2022-06-23 16:22:40|14736.5|14735|14735.5|14734|14736.5|14735|14735.5|14734|60
1656001370000|2022-06-23 16:22:50|14736.4|14734.9|14734.5|14732|14736.5|14735|14733.5|14732|23
1656001380000|2022-06-23 16:23:00|14733.5|14733|14734.5|14733|14735.6|14734|14733.5|14732|24
1656001390000|2022-06-23 16:23:10|14735.5|14734|14736.5|14734|14736.5|14735|14735.4|14733|32
1656001400000|2022-06-23 16:23:20||14735||14735||14735||14734|341
1656001410000|2022-06-23 16:23:30|14737.5|14736|14738.6|14736.1|14738.6|14737|14737.5|14736|12
1656001420000|2022-06-23 16:23:40|14737.6|14736|14737.5|14736|14737.6|14736|14736.5|14735|6
1656001430000|2022-06-23 16:23:50|14738.5|14737|14737.5|14736|14738.5|14737|14737.5|14735.9|0
1656001440000|2022-06-23 16:24:00|14738.5|14736.1|14737.5|14736|14738.6|14737|14737.5|14736|22
1656001450000|2022-06-23 16:24:10|14738.5|14737|14738.5|14737|14739.6|14737.1|14738.5|14737|50
1656001460000|2022-06-23 16:24:20|14737.5|14736|14738.5|14737|14738.5|14737|14737.5|14736|6
1656001470000|2022-06-23 16:24:30|14739.5|14737.1|14738.5|14737|14739.5|14737.1|14738.5|14737|1
1656001480000|2022-06-23 16:24:40|14737.5|14736|14738.5|14737|14738.5|14737|14737.5|14736|5
1656001490000|2022-06-23 16:24:50|14739.5|14738|14739.5|14737|14739.6|14738|14738.5|14737|6
1656001500000|2022-06-23 16:25:00|14739.4|14737.9|14742.5|14741|14742.6|14741|14738.5|14737|76
1656001510000|2022-06-23 16:25:10|14742.6|14740.1|14742.5|14740|14742.6|14741|14742.5|14740|4
1656001520000|2022-06-23 16:25:20||14741||14740||14741||14740|3
1656001530000|2022-06-23 16:25:30|14741.6|14740.1|14739.5|14738|14741.6|14740.1|14738.5|14737|20
1656001540000|2022-06-23 16:25:40|14739.8|14738.3|14742.5|14740|14742.5|14741|14739.8|14738.3|48
1656001550000|2022-06-23 16:25:50|14741.5|14741|14742.5|14741|14742.6|14741|14741.5|14740|65
1656001560000|2022-06-23 16:26:00|14743.5|14742|14743.5|14742|14744.5|14743|14743.5|14742|37
1656001570000|2022-06-23 16:26:10|14742.5|14741|14742.5|14741|14742.5|14741|14742.5|14741|22
1656001580000|2022-06-23 16:26:20|14741.5|14740|14741.5|14739|14741.6|14740|14740.5|14739|47
1656001590000|2022-06-23 16:26:30|14742.4|14740|14741.5|14740|14742.4|14740|14741.5|14739.9|3
1656001600000|2022-06-23 16:26:40|14742.5|14741|14742.5|14741|14742.5|14741|14742.5|14741|19
1656001610000|2022-06-23 16:26:50|14743.5|14741.1|14744.5|14743|14745.9|14744|14742.6|14740.9|14
1656001620000|2022-06-23 16:27:00|||||||||2
1656001630000|2022-06-23 16:27:10|14743.5|14742|14743.5|14742|14744.5|14743|14742.5|14741|22
1656001640000|2022-06-23 16:27:20|14744.5|14743|14745.5|14744|14745.5|14744|14744.5|14743|20
1656001650000|2022-06-23 16:27:30|14745.4|14743|14744.5|14743|14745.5|14744|14744.5|14743|20
1656001660000|2022-06-23 16:27:40|14745.5|14744|14744.5|14743|14745.5|14744|14744.5|14743|15
1656001670000|2022-06-23 16:27:50|14745.5|14744|14747.5|14745|14747.5|14746|14745.5|14743|31
1656001680000|2022-06-23 16:28:00|14746.6|14745.1|14749.5|14748|14749.5|14748|14746.5|14745|29
1656001690000|2022-06-23 16:28:10|14748.5|14747|14747.5|14746|14748.5|14747|14747.5|14745.9|28
1656001710000|2022-06-23 16:28:30|14746.5|14745|14746.5|14745|14747.5|14745|14745.5|14744|24
1656001720000|2022-06-23 16:28:40|14747.5|14746|14747.5|14746|14747.5|14746|14747.5|14746|4
1656001730000|2022-06-23 16:28:50|14748.5|14747|14748.5|14747|14748.5|14747|14748.5|14747|6
1656001740000|2022-06-23 16:29:00|14749.5|14748|14749.5|14748|14749.5|14748|14748.5|14748|16
1656001750000|2022-06-23 16:29:10|14748.5|14747|14749.5|14748|14749.5|14748|14748.5|14747|22
1656001760000|2022-06-23 16:29:20|14749.4|14747.9|14747.5|14746|14749.5|14748|14747.5|14746|12
1656001770000|2022-06-23 16:29:30|14748.3|14746.8|14747.5|14746|14748.5|14747|14747.5|14746|13
1656001780000|2022-06-23 16:29:40|14748.5|14747|14747.5|14746|14748.5|14747|14747.5|14746|13
1656001790000|2022-06-23 16:29:50|14746.5|14745|14746.5|14745|14746.6|14745|14745.5|14744|26
1656001800000|2022-06-23 16:30:00|14745.5|14744|14744.5|14743|14745.6|14744|14744.5|14743|25
1656001810000|2022-06-23 16:30:10|14743.5|14742|14744.5|14742|14744.5|14742|14743.5|14741|21
1656001820000|2022-06-23 16:30:20|14744.4|14743|14745.5|14744|14745.5|14744|14744.4|14742|9
1656001830000|2022-06-23 16:30:30|14745.3|14743.8|14744.5|14743|14745.3|14743.8|14744.5|14743|1
1656001840000|2022-06-23 16:30:40|14743.5|14742|14744.5|14742|14744.5|14742|14743.5|14742|12
1656001850000|2022-06-23 16:30:50|14743.6|14742.1|14743.5|14742|14744.5|14743|14743.5|14742|4
1656001860000|2022-06-23 16:31:00|14743.4|14740.9|14744.5|14743|14745.5|14744|14742.9|14740.9|77
1656001870000|2022-06-23 16:31:10|14745.4|14742.9|14746.5|14745|14746.5|14745|14744.5|14742.9|54
1656001890000|2022-06-23 16:31:30|14747.5|14746|14747.5|14746|14748.5|14747|14747.5|14746|15
1656001900000|2022-06-23 16:31:40|14748.5|14747|14749.5|14748|14749.5|14748|14748.5|14746.9|10
1656001910000|2022-06-23 16:31:50|14750.5|14748.9|14750.5|14749|14750.5|14749|14750.4|14747.9|50
1656001920000|2022-06-23 16:32:00|14751.5|14750|14751.5|14749|14751.6|14750|14750.5|14749|12
1656001930000|2022-06-23 16:32:10|14751.4|14749.9|14750.5|14749|14751.5|14750|14750.5|14749|67
1656001940000|2022-06-23 16:32:20|14751.3|14749.8|14750.5|14749|14751.5|14749.9|14750.5|14749|25
1656001950000|2022-06-23 16:32:30|||||||||1
1656001960000|2022-06-23 16:32:40|14749.5|14748|14750.5|14749|14750.5|14749|14748.5|14747|33
1656001970000|2022-06-23 16:32:50|14749.5|14748|14749.5|14748|14749.5|14748|14748.5|14747|69
1656001980000|2022-06-23 16:33:00|||||||||21
1656001990000|2022-06-23 16:33:10|14750.5|14748.1|14748.5|14747|14750.5|14748.1|14748.5|14747|19
1656002000000|2022-06-23 16:33:20|14748.3|14746.8|14749.5|14748|14749.5|14748|14747.5|14745.9|23
1656002020000|2022-06-23 16:33:40|14750.5|14749|14750.5|14748|14750.6|14749|14750.5|14748|5
1656002030000|2022-06-23 16:33:50|14749.5|14749|14750.5|14749|14750.5|14749|14749.5|14749|22
1656002040000|2022-06-23 16:34:00|14751.5|14750|14750.5|14749|14751.5|14750|14750.5|14749|34
1656002050000|2022-06-23 16:34:10|14751.3|14749.8|14750.5|14749|14751.5|14749.8|14750.5|14749|13
1656002060000|2022-06-23 16:34:20|14749.5|14748|14749.5|14748|14749.5|14748|14749.5|14748|6
1656002070000|2022-06-23 16:34:30|14750.3|14748.8|14750.5|14749|14751.5|14750|14750.3|14748.8|16
1656002080000|2022-06-23 16:34:40|14751.5|14750|14750.5|14749|14751.6|14750|14750.5|14748.9|8
1656002090000|2022-06-23 16:34:50|14751.3|14749.8|14757.5|14756|14757.5|14756|14750.5|14749|144
1656002100000|2022-06-23 16:35:00|14756.5|14755|14755.5|14754|14757.6|14756|14755.5|14754|99
1656002110000|2022-06-23 16:35:10|14755.4|14753|14757.5|14756|14757.5|14756|14754.5|14753|111
1656002120000|2022-06-23 16:35:20|14757.3|14755.8|14757.5|14756|14757.5|14756|14757.3|14755.8|17
1656002130000|2022-06-23 16:35:30|14757.4|14755.9|14757.5|14756|14757.5|14756|14757.4|14755.9|82
1656002140000|2022-06-23 16:35:40|14757.4|14755.9|14757.5|14756|14758.4|14756.9|14756.5|14755|61
1656002150000|2022-06-23 16:35:50|||||||||28
1656002160000|2022-06-23 16:36:00|14758.4|14755.9|14759.3|14757.8|14760.2|14758.7|14757.5|14755.9|97
1656002170000|2022-06-23 16:36:10||14756.8||14757.8||14757.8||14756.8|9
1656002180000|2022-06-23 16:36:20|14760.2|14758.7|14761.2|14759.7|14762.2|14759.7|14760.2|14758.7|35
1656002190000|2022-06-23 16:36:30|14760.2|14758.7|14761.2|14759.7|14761.2|14759.7|14760.2|14758.7|24
1656002210000|2022-06-23 16:36:50|14762.1|14760.6|14763|14761.5|14763|14761.5|14761.2|14759.6|104
1656002220000|2022-06-23 16:37:00|14763.1|14761.6|14763.9|14762.4|14763.9|14762.4|14763.1|14761.6|47
1656002230000|2022-06-23 16:37:10|14765.7|14764.2|14764.8|14763.3|14765.7|14764.2|14764.8|14763.3|205
1656002240000|2022-06-23 16:37:20|14763.9|14762.4|14763.9|14762.4|14763.9|14762.4|14762.1|14760.6|50
1656002250000|2022-06-23 16:37:30|14763|14761.5|14763|14761.5|14763.9|14762.4|14763|14761.4|6
1656002260000|2022-06-23 16:37:40|14762.1|14760.6|14763|14761.5|14763|14761.5|14762.1|14760.6|362
1656002270000|2022-06-23 16:37:50|||||||||25
1656002280000|2022-06-23 16:38:00|14763.9|14761.4|14763|14761.5|14763.9|14761.5|14763|14761.4|0
1656002290000|2022-06-23 16:38:10|14762.9|14761.4|14763|14761.5|14763|14761.5|14762.9|14761.4|40
1656002300000|2022-06-23 16:38:20|14763.1|14760.6|14762.1|14760.6|14763.1|14760.6|14762.1|14760.5|3
1656002310000|2022-06-23 16:38:30|14763|14761.5|14763|14761.5|14763.8|14762.3|14762.1|14760.5|23
1656002320000|2022-06-23 16:38:40|14763.9|14761.4|14763|14761.5|14763.9|14761.5|14763|14761.4|7
1656002330000|2022-06-23 16:38:50|14762.1|14760.6|14762.1|14760.6|14762.1|14760.6|14762.1|14760.6|9
1656002340000|2022-06-23 16:39:00|14761.2|14759.7|14760.2|14758.7|14761.2|14759.7|14760.2|14758.7|18
1656002350000|2022-06-23 16:39:10|14761.2|14759.7|14761.2|14759.7|14761.2|14759.7|14761.2|14759.7|11
1656002360000|2022-06-23 16:39:20|14762.1|14760.6|14763|14761.5|14763|14761.5|14762.1|14760.6|5
1656002370000|2022-06-23 16:39:30|14763.9|14762.4|14763|14761.5|14763.9|14762.4|14763|14761.5|11
1656002380000|2022-06-23 16:39:40|14762.9|14760.5|14763|14761.5|14763|14761.5|14762.9|14760.5|12
1656002390000|2022-06-23 16:39:50|||||||||1
1656002400000|2022-06-23 16:40:00|14762.1|14760.6|14761.2|14758.7|14762.1|14760.6|14760.2|14758.7|27
1656002410000|2022-06-23 16:40:10|14760.2|14759.7|14761.2|14759.7|14761.2|14759.7|14760.2|14758.7|4
1656002420000|2022-06-23 16:40:20|14762.1|14760.6|14762.1|14760.6|14762.1|14760.6|14762.1|14760.6|2
1656002430000|2022-06-23 16:40:30|14761.2|14759.7|14761.2|14759.7|14761.2|14759.7|14761.2|14759.7|6
1656002440000|2022-06-23 16:40:40|14760.2|14758.7|14759.3|14757.8|14760.2|14758.7|14759.3|14757.8|4
1656002450000|2022-06-23 16:40:50|14759.4|14756.9|14761.1|14759.6|14761.1|14759.6|14759.2|14756.9|40
1656002460000|2022-06-23 16:41:00|14760.2|14758.7|14762.1|14760.6|14762.1|14760.6|14760.1|14757.7|36
1656002470000|2022-06-23 16:41:10|14762|14760.5|14762.1|14760.6|14762.1|14760.6|14761.1|14759.6|6
1656002480000|2022-06-23 16:41:20|14761.1|14759.6|14761.1|14759.6|14762.1|14760.6|14761.1|14759.6|32
1656002490000|2022-06-23 16:41:30|||||||||4
1656002500000|2022-06-23 16:41:40|14760.2|14758.7|14760.2|14758.7|14760.2|14758.7|14760.2|14758.7|8
1656002510000|2022-06-23 16:41:50|14761.1|14759.6|14762.1|14760.6|14762.1|14760.6|14761.1|14759.6|18
1656002520000|2022-06-23 16:42:00|14763|14761.5|14762.1|14760.6|14763|14761.5|14762.1|14760.5|4
1656002530000|2022-06-23 16:42:10|14762.9|14761.4|14763|14760.5|14763|14761.5|14762.1|14760.5|21
1656002540000|2022-06-23 16:42:20|14763.1|14760.6|14763|14761.5|14763.1|14761.5|14763|14760.5|3
1656002550000|2022-06-23 16:42:30|14762.9|14760.5|14763|14761.5|14763|14761.5|14762.1|14760.5|4
1656002560000|2022-06-23 16:42:40|14762.1|14760.6|14763|14761.5|14763|14761.5|14762.1|14760.5|25
1656002570000|2022-06-23 16:42:50|14762.1|14760.6|14763|14761.5|14763|14761.5|14762.1|14760.6|49
1656002580000|2022-06-23 16:43:00|14762.1|14760.6|14762.1|14760.6|14762.1|14760.6|14762.1|14760.6|15
1656002590000|2022-06-23 16:43:10|14761.1|14759.6|14761.1|14759.6|14762.1|14760.6|14761.1|14759.6|7
1656002600000|2022-06-23 16:43:20|14760.2|14758.7|14760.2|14758.7|14760.2|14758.7|14760.2|14758.7|14
1656002610000|2022-06-23 16:43:30|14759.3|14757.8|14760.2|14758.7|14760.2|14758.7|14759.3|14757.8|2
1656002620000|2022-06-23 16:43:40|14760.1|14758.6|14759.3|14757.8|14760.1|14758.6|14759.3|14757.8|3
1656002630000|2022-06-23 16:43:50|14761.1|14758.6|14761.1|14758.6|14761.2|14759.6|14760.2|14758.6|61
1656002640000|2022-06-23 16:44:00|14762.1|14759.6|14762.1|14760.6|14762.1|14760.6|14762.1|14759.6|8
1656002650000|2022-06-23 16:44:10|14761.1|14759.6|14760.2|14757.7|14761.1|14759.6|14760.2|14757.7|10
1656002660000|2022-06-23 16:44:20|14759.3|14757.8|14760.2|14758.7|14760.2|14758.7|14759.2|14757.7|7
1656002670000|2022-06-23 16:44:30|14759.3|14757.8|14759.3|14757.8|14760.2|14758.7|14759.3|14757.7|8
1656002680000|2022-06-23 16:44:40|14759.4|14756.9|14761.1|14758.6|14761.1|14758.7|14758.9|14756.9|35
1656002690000|2022-06-23 16:44:50|14760.2|14758.7|14760.2|14757.7|14760.2|14758.7|14760.2|14757.7|2
1656002700000|2022-06-23 16:45:00|14760.1|14758.6|14762.1|14760.6|14762.1|14760.6|14760.1|14758.6|27
1656002710000|2022-06-23 16:45:10|14761.1|14759.6|14762.1|14760.6|14762.1|14760.6|14760.2|14758.7|72
1656002720000|2022-06-23 16:45:20|14762|14760.5|14761.1|14759.6|14762.1|14760.6|14761.1|14759.6|3
1656002730000|2022-06-23 16:45:30|14762|14760.5|14762.1|14760.6|14762.1|14760.6|14761.2|14759.7|105
1656002740000|2022-06-23 16:45:40|||||||||3
1656002750000|2022-06-23 16:45:50|14761.1|14759.6|14759.3|14757.8|14761.1|14759.6|14759.3|14757.7|75
1656002760000|2022-06-23 16:46:00|14760.2|14757.7|14761.1|14759.6|14761.1|14759.6|14760.1|14757.7|63
1656002770000|2022-06-23 16:46:10|14760.2|14758.7|14761.1|14759.6|14762.1|14760.6|14760.2|14758.7|29
1656002780000|2022-06-23 16:46:20|14760.2|14758.7|14762.1|14759.6|14763|14761.5|14760.2|14758.7|74
1656002790000|2022-06-23 16:46:30|14762|14760.5|14763.9|14761.4|14763.9|14762.4|14762|14760.5|17
1656002800000|2022-06-23 16:46:40|14763|14762.4|14763|14761.5|14763|14762.4|14763|14761.4|2
1656002810000|2022-06-23 16:46:50|14762.1|14760.6|14762.1|14760.6|14763|14760.6|14762.1|14760.5|8
1656002830000|2022-06-23 16:47:10|14763|14761.5|14763|14761.5|14763|14761.5|14763|14761.5|32
1656002840000|2022-06-23 16:47:20|14762.1|14760.6|14762.1|14760.6|14763|14760.6|14762.1|14760.5|57
1656002850000|2022-06-23 16:47:30|14761.1|14759.6|14762.1|14760.6|14762.1|14760.6|14761.1|14759.6|8
1656002860000|2022-06-23 16:47:40|14762.9|14761.4|14763.9|14762.4|14763.9|14762.4|14762.9|14761.4|14
1656002870000|2022-06-23 16:47:50|14763|14761.4|14763|14760.5|14763.1|14761.5|14763|14760.5|2
1656002880000|2022-06-23 16:48:00|14762.1|14760.6|14762.1|14759.6|14762.1|14760.6|14762.1|14759.6|8
1656002890000|2022-06-23 16:48:10|14761.1|14760.6|14761.1|14759.6|14761.1|14760.6|14761.1|14759.6|3
1656002900000|2022-06-23 16:48:20|||||||||9
1656002910000|2022-06-23 16:48:30|14762|14759.5|14761.1|14759.6|14762|14759.6|14761.1|14759.5|13
1656002920000|2022-06-23 16:48:40|14762|14760.5|14763|14761.5|14763|14761.5|14762|14760.5|31
1656002930000|2022-06-23 16:48:50|14762|14760.5|14762|14760.5|14763|14761.5|14762|14760.5|9
1656002940000|2022-06-23 16:49:00|14763|14761.5|14763|14761.5|14763.9|14762.4|14763|14761.4|7
1656002950000|2022-06-23 16:49:10|14762|14760.5|14762|14760.5|14762|14760.5|14762|14760.5|24
1656002970000|2022-06-23 16:49:30|||||||||3
1656002990000|2022-06-23 16:49:50|14763|14761.5|14763|14760.5|14763|14761.5|14762.9|14760.5|15
1656003000000|2022-06-23 16:50:00|14762|14761.5|14762.9|14761.4|14762.9|14761.5|14762|14760.5|21
1656003010000|2022-06-23 16:50:10|14763|14761.5|14763|14761.5|14763|14761.5|14763|14761.5|0
1656003020000|2022-06-23 16:50:20|||||||||6
1656003030000|2022-06-23 16:50:30|||||||||31
1656003050000|2022-06-23 16:50:50|14763.9|14761.4|14763|14761.5|14763.9|14761.5|14763|14761.4|28
1656003060000|2022-06-23 16:51:00|14762.9|14761.4|14763|14761.5|14763|14761.5|14762.9|14761.4|19
1656003070000|2022-06-23 16:51:10|14763.9|14761.4|14764.8|14762.3|14765.6|14764.1|14763.8|14761.4|35
1656003080000|2022-06-23 16:51:20|14763|14763.3|14763|14761.5|14764.8|14763.3|14763|14761.4|92
1656003090000|2022-06-23 16:51:30|||||||||10
1656003100000|2022-06-23 16:51:40|14763.9|14761.4|14763.9|14761.4|14763.9|14761.4|14763.9|14761.4|48
1656003110000|2022-06-23 16:51:50|14763|14761.5|14763|14761.5|14763.9|14761.5|14763|14761|26
1656003120000|2022-06-23 16:52:00|14763.9|14762.4|14763|14761.5|14763.9|14762.4|14763|14761.5|21
1656003130000|2022-06-23 16:52:10|14763.9|14762.4|14763.9|14762.4|14763.9|14762.4|14763|14761.5|14
1656003140000|2022-06-23 16:52:20|||||||||15
1656003150000|2022-06-23 16:52:30|14764.9|14762.2|14763.9|14762.4|14764.9|14762.4|14763.7|14761.4|78
1656003160000|2022-06-23 16:52:40|||||||||7
1656003170000|2022-06-23 16:52:50|14763|14761.4|14764.8|14763.3|14764.8|14763.3|14763|14761.4|68
1656003180000|2022-06-23 16:53:00|14764.7|14762.3|14764.8|14763.3|14764.8|14763.3|14764.7|14762.3|1
1656003190000|2022-06-23 16:53:10|14764.7|14763.2|14764.8|14763.3|14764.8|14763.3|14764.7|14763.2|8
1656003200000|2022-06-23 16:53:20|||||||||1
1656003210000|2022-06-23 16:53:30|||||||||22
1656003220000|2022-06-23 16:53:40|14764.7|14763.2|14764.8|14763.3|14764.8|14763.3|14764.7|14763.2|32
1656003230000|2022-06-23 16:53:50|||||||||6
1656003240000|2022-06-23 16:54:00|14765.7|14764.2|14765.7|14764.2|14765.7|14764.2|14765.7|14764.2|9
1656003250000|2022-06-23 16:54:10|14764.9|14763.4|14764.8|14763.3|14764.9|14763.4|14764.8|14763.3|16
1656003260000|2022-06-23 16:54:20|14765.7|14763.2|14764.8|14763.3|14765.7|14763.3|14764.8|14763.2|20
1656003270000|2022-06-23 16:54:30|14763.9|14762.4|14764.8|14763.3|14764.8|14763.3|14763.9|14762.4|19
1656003280000|2022-06-23 16:54:40|||||||||19
1656003290000|2022-06-23 16:54:50|14763.9|14762.3|14763|14761.5|14763.9|14762.4|14763|14761.4|12
1656003300000|2022-06-23 16:55:00|14763.9|14762.4|14763.9|14762.4|14764.7|14763.2|14763.9|14762.4|13
1656003320000|2022-06-23 16:55:20|14763|14761.4|14763|14761.5|14763|14761.5|14763|14761.4|10
1656003350000|2022-06-23 16:55:50|14762|14760.5|14760.2|14758.7|14762|14760.5|14760.2|14758.6|61
1656003360000|2022-06-23 16:56:00|14759.3|14757.8|14759.3|14757.8|14759.3|14757.8|14759.3|14757.8|6
1656003370000|2022-06-23 16:56:10|14758.4|14756.8|14758.4|14756.9|14758.4|14756.9|14758.4|14756.8|35
1656003390000|2022-06-23 16:56:30|14757.5|14756|14758.4|14756.9|14758.4|14756.9|14757.5|14756|59
1656003410000|2022-06-23 16:56:50|14759.2|14757.7|14759.3|14757.8|14759.3|14757.8|14759.2|14757.7|33
1656003420000|2022-06-23 16:57:00|14760.2|14758.7|14759.3|14757.8|14760.2|14758.7|14759.3|14757.8|26
1656003430000|2022-06-23 16:57:10|14760.1|14758.6|14760.2|14758.7|14760.2|14758.7|14760.1|14758.6|21
1656003440000|2022-06-23 16:57:20|||||||||24
1656003460000|2022-06-23 16:57:40|||||||||11
1656003470000|2022-06-23 16:57:50|||||||||1
1656003480000|2022-06-23 16:58:00|14761.1|14759.6|14760.2|14758.7|14762|14760.5|14760.2|14758.7|56
1656003490000|2022-06-23 16:58:10|||||||||49
1656003510000|2022-06-23 16:58:30|14759.4|14757.9|14760.2|14758.7|14760.2|14758.7|14759.4|14757.9|27
1656003520000|2022-06-23 16:58:40|14761.1|14759.6|14761.1|14759.6|14761.1|14759.6|14761.1|14759.6|8
1656003530000|2022-06-23 16:58:50|14762|14760.5|14761.1|14759.6|14762|14760.5|14761.1|14759.6|14
1656003540000|2022-06-23 16:59:00|14762|14760.5|14761.1|14759.6|14762|14760.5|14761.1|14759.5|43
1656003560000|2022-06-23 16:59:20|14760.2|14758.7|14761.1|14759.6|14761.1|14759.6|14760.2|14758.7|11
1656003570000|2022-06-23 16:59:30|14761.9|14760.4|14762.9|14761.4|14763.9|14761.4|14761.9|14760.4|32
1656003580000|2022-06-23 16:59:40|||||||||19
1656003590000|2022-06-23 16:59:50||14760.4||14760.4||14760.4||14760.4|40
1656003600000|2022-06-23 17:00:00|14762|14761.4|14761.1|14759.6|14762|14761.4|14761.1|14759.6|41
1656003610000|2022-06-23 17:00:10|14760.2|14758.7|14760.2|14758.7|14760.2|14758.7|14760.2|14758.7|32
1656003620000|2022-06-23 17:00:20|14761.1|14758.6|14761.1|14759.6|14761.1|14759.6|14761.1|14758.6|6
1656003630000|2022-06-23 17:00:30|14762|14760.5|14762|14759.5|14762|14760.5|14762|14759.5|2
1656003640000|2022-06-23 17:00:40|14761.9|14760.4|14762|14759.5|14762|14760.4|14761.9|14759.5|0
1656003660000|2022-06-23 17:01:00|14761.1|14759.6|14761.1|14759.6|14761.1|14759.6|14761.1|14759.6|0
1656003680000|2022-06-23 17:01:20|14762|14760.5|14761.1|14759.6|14762|14760.5|14761.1|14759.6|7
1656003690000|2022-06-23 17:01:30|14761.2|14759.7|14761.1|14759.6|14762|14760.5|14761.1|14759.6|9
1656003710000|2022-06-23 17:01:50|14761.2|14759.7|14762.9|14761.4|14763|14761.4|14761.2|14759.7|6
1656003720000|2022-06-23 17:02:00|14762.1|14760.6|14762.9|14760.4|14763|14761.4|14762|14760.4|7
1656003730000|2022-06-23 17:02:10||14761.4||14761.4||14761.4||14761.4|2
1656003740000|2022-06-23 17:02:20|14762|14760.4|14762|14760.5|14762|14760.5|14762|14760.4|2
1656003750000|2022-06-23 17:02:30|14763.9|14762.4|14762|14760.5|14763.9|14762.4|14762|14760.4|17
1656003760000|2022-06-23 17:02:40|14762.9|14761.4|14762.9|14761.4|14763.9|14762.4|14762.9|14761.4|16
1656003770000|2022-06-23 17:02:50|14763.9|14762.4|14762.9|14761.4|14763.9|14762.4|14762.9|14760.4|68
1656003780000|2022-06-23 17:03:00|14762|14760.5|14762|14760.5|14762.9|14760.5|14762|14760.4|7
1656003790000|2022-06-23 17:03:10|||||||||5
1656003800000|2022-06-23 17:03:20|14762.9|14760.4|14761.1|14759.6|14762.9|14760.5|14761.1|14759.6|45
1656003810000|2022-06-23 17:03:30|14760.3|14757.8|14760.2|14758.7|14760.3|14758.7|14759.3|14757.7|11
1656003820000|2022-06-23 17:03:40|14759.3|14757.7|14760.2|14757.7|14760.2|14757.8|14759.3|14757.7|12
1656003830000|2022-06-23 17:03:50|14759.3|14757.8|14758.4|14756.9|14760.2|14757.8|14758.4|14756.8|5
1656003840000|2022-06-23 17:04:00|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|14756.5|14754.9|35
1656003850000|2022-06-23 17:04:10|||||||||2
1656003870000|2022-06-23 17:04:30|||||||||23
1656003880000|2022-06-23 17:04:40|14756.5|14755|14757.4|14755.9|14757.4|14755.9|14756.5|14755|5
1656003890000|2022-06-23 17:04:50|||||||||50
1656003900000|2022-06-23 17:05:00|14756.5|14755|14756.5|14755|14756.5|14755|14756.5|14755|2
1656003910000|2022-06-23 17:05:10|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|30
1656003920000|2022-06-23 17:05:20|14756.5|14755|14756.5|14755|14756.5|14755|14756.5|14755|7
1656003930000|2022-06-23 17:05:30|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|4
1656003950000|2022-06-23 17:05:50|14756.5|14755|14756.5|14755|14756.5|14755|14756.5|14755|3
1656003960000|2022-06-23 17:06:00|14757.4|14754.9|14757.4|14754.9|14757.4|14755|14756.5|14754.9|1
1656003970000|2022-06-23 17:06:10|14756.5|14755|14756.5|14755|14756.5|14755|14756.5|14755|0
1656003990000|2022-06-23 17:06:30|14755.6|14754.1|14756.5|14755|14756.5|14755|14755.6|14754.1|53
1656004000000|2022-06-23 17:06:40|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|6
1656004030000|2022-06-23 17:07:10|14756.5|14755|14756.5|14755|14756.5|14755|14756.5|14755|1
1656004040000|2022-06-23 17:07:20|||||||||1
1656004070000|2022-06-23 17:07:50|14755.6|14754|14755.6|14753.1|14755.6|14754.1|14755.5|14753.1|6
1656004080000|2022-06-23 17:08:00|14755.7|14754.1|14756.5|14755|14756.5|14755|14755.7|14754.1|11
1656004090000|2022-06-23 17:08:10|14757.4|14754.9|14757.4|14755.9|14757.4|14755.9|14757.4|14754.9|3
1656004110000|2022-06-23 17:08:30|||||||||1
1656004120000|2022-06-23 17:08:40||14754.9||14754.9||14754.9||14754.9|8
1656004130000|2022-06-23 17:08:50|14756.5|14755|14756.5|14755|14756.5|14755|14756.5|14755|0
1656004140000|2022-06-23 17:09:00|||||||||1
1656004150000|2022-06-23 17:09:10|14756.6|14755.1|14757.4|14755.9|14757.4|14755.9|14756.5|14755|10
1656004160000|2022-06-23 17:09:20|14757.5|14755|14757.4|14754.9|14757.5|14755|14757.4|14754.9|0
1656004170000|2022-06-23 17:09:30|14758.4|14755.9|14758.4|14756.9|14758.4|14756.9|14758.4|14755.9|9
1656004180000|2022-06-23 17:09:40|14759.3|14756.8|14760.2|14757.7|14760.2|14757.8|14759.2|14756.8|4
1656004190000|2022-06-23 17:09:50|14759.3|14758.7|14761.1|14758.6|14761.1|14759.6|14759.3|14757.7|15
1656004200000|2022-06-23 17:10:00|14760.2|14758.7|14759.3|14757.8|14760.2|14758.7|14759.3|14757.7|3
1656004210000|2022-06-23 17:10:10|14759.4|14756.8|14758.3|14756.8|14759.4|14757.8|14757.5|14756|16
1656004220000|2022-06-23 17:10:20|14758.4|14755.9|14757.5|14755|14758.4|14755.9|14756.5|14754.9|20
1656004230000|2022-06-23 17:10:30|14757.4|14754.9|14757.4|14755.9|14757.4|14755.9|14757.4|14754.9|0
1656004240000|2022-06-23 17:10:40|14756.5|14754.9|14756.5|14755|14756.5|14755|14756.5|14754.9|3
1656004250000|2022-06-23 17:10:50|14755.6|14754.1|14753.8|14752.3|14755.6|14754.1|14753.8|14752.3|26
1656004260000|2022-06-23 17:11:00|14752.9|14751.4|14751.9|14750.4|14752.9|14751.4|14751.9|14750.4|7
1656004280000|2022-06-23 17:11:20|14750.9|14749.4|14749.9|14748.4|14750.9|14749.4|14749.8|14747.4|15
1656004290000|2022-06-23 17:11:30|14750.9|14749.4|14750.9|14749.4|14750.9|14749.4|14750.9|14749.4|60
1656004300000|2022-06-23 17:11:40|14751.9|14750.4|14751.9|14750.4|14751.9|14750.4|14750.9|14749.4|32
1656004310000|2022-06-23 17:11:50|14751.7|14750.2|14750.9|14749.4|14751.7|14750.2|14750.9|14749.4|15
1656004320000|2022-06-23 17:12:00|14749.9|14748.4|14749.9|14748.4|14749.9|14748.4|14749.9|14748.4|15
1656004330000|2022-06-23 17:12:10|14750.9|14749.4|14750.9|14749.4|14750.9|14749.4|14750.8|14748.4|8
1656004340000|2022-06-23 17:12:20|14750.8|14749.3|14750.9|14748.4|14750.9|14749.3|14750.8|14748.4|1
1656004350000|2022-06-23 17:12:30|14749.9|14747.4|14750.9|14748.4|14751.3|14749.3|14749.9|14747.4|50
1656004360000|2022-06-23 17:12:40|14749.9|14748.3|14751.9|14750.4|14751.9|14750.4|14749.9|14748.3|5
1656004370000|2022-06-23 17:12:50|14752.9|14751.4|14752.9|14751.4|14752.9|14751.4|14752.9|14751.4|3
1656004380000|2022-06-23 17:13:00|14751.9|14750.4|14752.9|14751.4|14752.9|14751.4|14751.9|14750.3|1
1656004390000|2022-06-23 17:13:10|14753.8|14752.3|14754.7|14752.2|14754.7|14753.2|14753.8|14752.2|11
1656004400000|2022-06-23 17:13:20|14754.6|14753.1|14752.9|14751.4|14754.7|14753.1|14752.9|14751.3|1
1656004410000|2022-06-23 17:13:30|||||||||2
1656004420000|2022-06-23 17:13:40|14753.8|14752.3|14754.7|14752.2|14754.7|14752.3|14752.9|14751.3|21
1656004430000|2022-06-23 17:13:50|14753.8|14752.3|14754.7|14753.2|14754.7|14753.2|14753.8|14751.4|38
1656004440000|2022-06-23 17:14:00|14754.6|14752.2|14754.7|14753.2|14754.7|14753.2|14754.6|14752.2|0
1656004450000|2022-06-23 17:14:10|14755.6|14753.1|14755.6|14753.1|14755.6|14753.1|14755.6|14753.1|1
1656004460000|2022-06-23 17:14:20|14755.5|14754|14753.8|14752.3|14755.6|14754.1|14753.8|14752.2|6
1656004470000|2022-06-23 17:14:30|14754.7|14752.2|14754.7|14752.2|14754.7|14752.2|14754.7|14752.2|5
1656004480000|2022-06-23 17:14:40|14753.8|14752.3|14754.7|14752.2|14754.7|14753.2|14753.8|14752.2|0
1656004490000|2022-06-23 17:14:50|14753.8|14752.3|14753.8|14752.3|14753.8|14752.3|14753.8|14752.3|9
1656004500000|2022-06-23 17:15:00|14752.9|14751.4|14753.8|14752.3|14753.8|14752.3|14752.9|14751.4|14
1656004510000|2022-06-23 17:15:10|14754.7|14753.2|14753.8|14751.3|14754.7|14753.2|14753.8|14751.3|10
1656004520000|2022-06-23 17:15:20|14752.9|14751.4|14752.9|14751.4|14753.8|14752.3|14752.9|14751.3|2
1656004530000|2022-06-23 17:15:30|14753.8|14751.3|14753.8|14752.3|14753.8|14752.3|14753.8|14751.3|0
1656004540000|2022-06-23 17:15:40|14753.7|14751.3|14753.9|14751.4|14753.9|14752.3|14753.7|14751.3|0
1656004550000|2022-06-23 17:15:50|14753.8|14752.3|14753.8|14752.3|14753.8|14752.3|14753.8|14752.3|0
1656004560000|2022-06-23 17:16:00|14754.7|14753.2|14755.7|14753.2|14755.7|14753.2|14754.7|14753.1|14
1656004570000|2022-06-23 17:16:10|14755.6|14754.1|14755.6|14753.1|14755.6|14754.1|14755.5|14753.1|2
1656004580000|2022-06-23 17:16:20|14754.7|14753.2|14754.7|14753.2|14754.7|14753.2|14754.7|14753.2|0
1656004590000|2022-06-23 17:16:30|14753.8|14752.2|14753.8|14752.3|14753.8|14752.3|14752.9|14751.3|4
1656004600000|2022-06-23 17:16:40|||||||||2
1656004610000|2022-06-23 17:16:50|14752.9|14751.3|14751.9|14750.4|14752.9|14751.4|14751.9|14750.4|3
1656004620000|2022-06-23 17:17:00|14751.8|14750.3|14751.9|14749.4|14751.9|14750.4|14750.9|14749.4|7
1656004630000|2022-06-23 17:17:10|14750.9|14748.4|14749.9|14748.4|14750.9|14748.4|14749.9|14748.4|9
1656004640000|2022-06-23 17:17:20|14749.8|14748.3|14750.9|14748.4|14750.9|14749.4|14748.9|14747.4|28
1656004650000|2022-06-23 17:17:30|14749.9||14750.9||14750.9||14749.9||0
1656004660000|2022-06-23 17:17:40|14749.9||14749.9||14750.9||14749.9||0
1656004670000|2022-06-23 17:17:50|14750.9|14749.4|14750.9|14749.4|14750.9|14749.4|14749.9|14748.4|55
1656004680000|2022-06-23 17:18:00|||||||||1
1656004690000|2022-06-23 17:18:10|14751.7|14750.2|14751.8|14750.3|14751.9|14750.4|14751.7|14750.2|6
1656004700000|2022-06-23 17:18:20||14749.3||14750.3||14750.3||14749.3|4
1656004730000|2022-06-23 17:18:50|14750.9|14749.3|14750.8|14749.3|14750.9|14749.4|14750.8|14749.3|1
1656004740000|2022-06-23 17:19:00||14748.3||14748.3||14748.3||14748.3|2
1656004750000|2022-06-23 17:19:10|14750.9|14749.3|14749.8|14748.3|14750.9|14749.3|14749.8|14748.3|0
1656004770000|2022-06-23 17:19:30|14750.8|14749.3|14751.8|14749.3|14751.8|14749.3|14750.8|14749.3|13
1656004780000|2022-06-23 17:19:40||14750.3||14750.3||14750.3||14750.3|0
1656004790000|2022-06-23 17:19:50|14751.9|14749.3|14751.9|14749.4|14751.9|14750.3|14751.9|14749.3|1
1656004800000|2022-06-23 17:20:00|14751.8|14749.3|14751.8|14749.3|14751.8|14749.3|14751.8|14749.3|0
1656004810000|2022-06-23 17:20:10||14750.3||14750.3||14750.3||14750.3|0
1656004820000|2022-06-23 17:20:20|14750.8|14749.3|14751.7|14750.2|14751.7|14750.2|14750.8|14749.3|2
1656004830000|2022-06-23 17:20:30|14751.8|14750.3|14751.9|14749.4|14751.9|14750.3|14750.8|14749.3|5
1656004840000|2022-06-23 17:20:40|14751.8|14749.3|14751.8|14750.3|14751.8|14750.3|14751.8|14749.3|0
1656004850000|2022-06-23 17:20:50|14751.9|14749.4|14751.8|14749.3|14751.9|14750.3|14751.8|14749.3|2
1656004860000|2022-06-23 17:21:00||14750.3||14750.3||14750.3||14750.3|0
1656004870000|2022-06-23 17:21:10|14750.8|14749.3|14750.8|14749.3|14750.8|14749.3|14750.8|14749.3|1
1656004880000|2022-06-23 17:21:20|14751.8|14750.3|14750.8|14749.3|14751.8|14750.3|14750.8|14749.3|1
1656004890000|2022-06-23 17:21:30||14748.3||14748.3||14748.3||14748.3|0
1656004900000|2022-06-23 17:21:40|14749.8|14749.3|14750.8|14749.3|14750.8|14749.3|14749.8|14749.3|2
1656004920000|2022-06-23 17:22:00|14749.8|14748.3|14749.8|14748.3|14749.8|14748.3|14749.8|14748.3|0
1656004930000|2022-06-23 17:22:10|14750.8|14749.3|14751.8|14749.3|14751.8|14750.3|14750.8|14749.3|19
1656004940000|2022-06-23 17:22:20|14750.9|14749.4|14749.8|14748.3|14750.9|14749.4|14749.8|14748.3|1
1656004950000|2022-06-23 17:22:30|14750.8|14747.3|14749.8|14748.3|14750.8|14749.3|14749.8|14747.3|38
1656004960000|2022-06-23 17:22:40|14750.8||14749.8||14750.8||14749.8||10
1656004970000|2022-06-23 17:22:50|14750.8|14748.4|14748.8|14747.3|14750.8|14748.4|14748.8|14747.3|22
1656004980000|2022-06-23 17:23:00|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|14746.8|14745.3|42
1656004990000|2022-06-23 17:23:10|||||||||1
1656005000000|2022-06-23 17:23:20|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|2
1656005010000|2022-06-23 17:23:30|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|10
1656005030000|2022-06-23 17:23:50|||||||||14
1656005040000|2022-06-23 17:24:00|14748.9|14746.4|14747.8|14746.3|14748.9|14746.5|14747.8|14746.3|13
1656005060000|2022-06-23 17:24:20||14745.3||14746.3||14746.3||14745.3|12
1656005070000|2022-06-23 17:24:30|14748.8||14747.8||14748.8||14747.8||20
1656005080000|2022-06-23 17:24:40|14747.9|14745.4|14747.8|14746.3|14747.9|14746.3|14747.8|14745.3|5
1656005100000|2022-06-23 17:25:00|||||||||3
1656005110000|2022-06-23 17:25:10|14747.9|14745.3|14747.8|14745.3|14747.9|14746.3|14747.8|14745.3|0
1656005120000|2022-06-23 17:25:20|14746.8|14744.3|14745.8|14744.3|14746.8|14744.3|14745.8|14744.3|1
1656005130000|2022-06-23 17:25:30|14746.7|14745.2|14746.8|14745.3|14746.8|14745.3|14746.7|14744.3|3
1656005140000|2022-06-23 17:25:40||14744.3||14745.3||14745.3||14744.3|0
1656005150000|2022-06-23 17:25:50||14744.3||14744.3||14745.3||14744.3|2
1656005160000|2022-06-23 17:26:00|14746.7|14745.2|14746.8|14745.3|14746.8|14745.3|14746.7|14745.2|1
1656005170000|2022-06-23 17:26:10|14747.8|14744.3|14747.8|14746.3|14748.8|14747.3|14747.8|14744.3|17
1656005180000|2022-06-23 17:26:20|14746.9|14745.3|14746.8|14745.3|14746.9|14745.4|14746.8|14745.3|9
1656005200000|2022-06-23 17:26:40|14747.8|14746.2|14747.8|14746.3|14747.8|14746.3|14747.7|14746.2|4
1656005210000|2022-06-23 17:26:50|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|3
1656005220000|2022-06-23 17:27:00|14747|14744.3|14747.8|14746.3|14747.8|14746.3|14747|14744.3|22
1656005230000|2022-06-23 17:27:10|14746.9|14745.3|14746.9|14745.4|14746.9|14745.4|14746.9|14745.3|2
1656005240000|2022-06-23 17:27:20|14746.8|14745.3|14747.8|14746.3|14747.8|14746.3|14746.8|14745.2|14
1656005250000|2022-06-23 17:27:30||14745.3||14746.3||14746.3||14745.3|0
1656005260000|2022-06-23 17:27:40|14748.8||14747.8||14748.8||14747.8||3
1656005270000|2022-06-23 17:27:50|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|4
1656005280000|2022-06-23 17:28:00|14747.8|14746.3|14746.8|14745.3|14747.9|14746.3|14746.8|14745.3|14
1656005300000|2022-06-23 17:28:20|14747.8||14747.8||14747.8||14747.8||6
1656005310000|2022-06-23 17:28:30|14747.9|14746.3|14747.8|14746.3|14748.8|14746.3|14747.8|14745.4|3
1656005330000|2022-06-23 17:28:50|14747.7|14745.2|14746.8|14745.3|14747.7|14745.4|14746.8|14745.2|6
1656005340000|2022-06-23 17:29:00|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|14747.8|14745.3|2
1656005350000|2022-06-23 17:29:10|14747.7|14746.2|14747.8|14746.3|14747.9|14746.3|14747.7|14745.4|0
1656005360000|2022-06-23 17:29:20|14747.9|14745.3|14747.8|14746.3|14747.9|14746.3|14747.8|14745.3|0
1656005370000|2022-06-23 17:29:30|14747.7|14746.2|14747.8|14746.3|14747.9|14746.4|14745.8|14744.3|80
1656005380000|2022-06-23 17:29:40|14748|14746.5|14748.8|14747.3|14748.8|14747.3|14748|14746.5|2
1656005390000|2022-06-23 17:29:50|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|3
1656005400000|2022-06-23 17:30:00|14748.8|14747.3|14748.8|14747.3|14748.8|14747.3|14748.8|14747.3|15
1656005420000|2022-06-23 17:30:20|14747.8|14746.3|14748.7|14747.2|14748.8|14747.2|14747.8|14746.3|1
1656005430000|2022-06-23 17:30:30|14748.8|14747.3|14748.8|14747.3|14748.8|14747.3|14748.8|14747.3|0
1656005440000|2022-06-23 17:30:40|14748.7|14747.2|14748.8|14747.3|14748.8|14747.3|14748.7|14747.2|0
1656005450000|2022-06-23 17:30:50|14748.7|14746.3|14747.8|14746.3|14748.7|14747.3|14747.8|14746.3|1
1656005460000|2022-06-23 17:31:00|14748.8||14747.8||14748.8||14747.8||21
1656005480000|2022-06-23 17:31:20|14747.7|14746.2|14746.8|14745.3|14747.8|14746.2|14746.8|14745.3|6
1656005490000|2022-06-23 17:31:30|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|2
1656005500000|2022-06-23 17:31:40|||||||||4
1656005520000|2022-06-23 17:32:00|||||||||15
1656005540000|2022-06-23 17:32:20|14747.7|14746.2|14747.8|14745.3|14747.8|14746.2|14746.8|14745.3|15
1656005550000|2022-06-23 17:32:30||14746.3||14746.3||14746.3||14746.3|0
1656005560000|2022-06-23 17:32:40|14747.9|14745.4|14747.8|14746.3|14747.9|14746.3|14747.8|14745.3|1
1656005580000|2022-06-23 17:33:00|||||||||15
1656005600000|2022-06-23 17:33:20|14746.9|14745.3|14747.8|14746.3|14747.8|14746.3|14746.8|14745.3|8
1656005610000|2022-06-23 17:33:30||14745.3||14746.3||14746.3||14745.3|0
1656005620000|2022-06-23 17:33:40||14745.3||14745.3||14745.3||14745.3|0
1656005630000|2022-06-23 17:33:50|14747.7|14746.2|14747.8|14746.3|14747.8|14746.3|14747.7|14746.2|1
1656005640000|2022-06-23 17:34:00|14748.8|14747.3|14748.8|14747.3|14748.8|14747.3|14748.8|14747.3|14
1656005660000|2022-06-23 17:34:20|14749.8|14748.3|14749.8|14748.3|14749.8|14748.3|14749.8|14748.3|41
1656005670000|2022-06-23 17:34:30|14750.8|14749.3|14749.8|14748.3|14750.9|14749.3|14749.8|14748.2|6
1656005680000|2022-06-23 17:34:40|14748.8|14747.3|14748.8|14747.3|14748.8|14747.3|14748.8|14747.3|1
1656005700000|2022-06-23 17:35:00|||||||||2
1656005710000|2022-06-23 17:35:10|14748.7|14747.2|14748.8|14746.3|14748.8|14747.2|14748.7|14746.3|2
1656005720000|2022-06-23 17:35:20|14747.9|14746.4|14748.8|14746.3|14748.8|14747.3|14747.8|14746.3|2
1656005730000|2022-06-23 17:35:30|14747.8||14747.8||14747.8||14747.8||0
1656005750000|2022-06-23 17:35:50|||||||||1
1656005780000|2022-06-23 17:36:20|||||||||1
1656005790000|2022-06-23 17:36:30|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|4
1656005810000|2022-06-23 17:36:50|||||||||2
1656005820000|2022-06-23 17:37:00|14744|14742.5|14744.8|14743.3|14744.8|14743.3|14743.8|14742.3|11
1656005830000|2022-06-23 17:37:10|14744.6|14743.1|14744.8|14743.3|14744.8|14743.3|14744.6|14743.1|2
1656005850000|2022-06-23 17:37:30|14744.7|14743.2|14745.8|14743.3|14745.8|14743.3|14744.7|14743.2|11
1656005860000|2022-06-23 17:37:40|14744.9|14743.4|14744.8|14743.3|14745.8|14743.4|14744.8|14743.2|1
1656005890000|2022-06-23 17:38:10|14743.8|14742.3|14742.6|14741.1|14743.8|14742.3|14740.8|14739.3|13
1656005900000|2022-06-23 17:38:20|14741.8|14740.3|14741.8|14740.3|14742.8|14740.8|14741.8|14740.3|5
1656005920000|2022-06-23 17:38:40|||||||||5
1656005940000|2022-06-23 17:39:00|14742.6|14741.1|14742.8|14741.3|14742.8|14741.3|14742.6|14741.1|2
1656005950000|2022-06-23 17:39:10|14743.6|14742.1|14744.8|14743.3|14744.8|14743.3|14743.6|14742.1|5
1656005960000|2022-06-23 17:39:20|14745.9|14743.4|14744.8|14743.3|14745.9|14743.4|14744.8|14743.3|1
1656005970000|2022-06-23 17:39:30|14743.9|14742.4|14744.8|14743.3|14744.8|14743.3|14743.9|14742.2|2
1656006000000|2022-06-23 17:40:00|14743.8|14742.3|14743.8|14742.3|14743.8|14742.3|14743.8|14742.3|6
1656006010000|2022-06-23 17:40:10|14742.9|14741.3|14743.8|14742.3|14743.8|14742.3|14742.9|14741.3|2
1656006030000|2022-06-23 17:40:30|14744.8|14742.2|14744.8|14742.3|14744.8|14742.4|14743.9|14742.2|1
1656006040000|2022-06-23 17:40:40|14743.9|14742.4|14745.8|14744.3|14745.9|14744.3|14743.8|14742.2|6
1656006050000|2022-06-23 17:40:50||14743.3||14743.3||14743.3||14743.3|0
1656006060000|2022-06-23 17:41:00|14744.8||14744.8||14744.8||14744.8||0
1656006080000|2022-06-23 17:41:20|14745|14743.5|14745.8|14744.3|14745.8|14744.3|14745|14743.5|2
1656006110000|2022-06-23 17:41:50|14745.9|14743.4|14745.8|14743.3|14745.9|14743.4|14745.8|14743.3|3
1656006120000|2022-06-23 17:42:00|14745.7|14744.3|14745.8|14743.3|14745.8|14744.3|14745.7|14743.3|2
1656006130000|2022-06-23 17:42:10||14744.3||14744.3||14744.3||14744.3|0
1656006140000|2022-06-23 17:42:20|14744.8|14743.3|14744.8|14743.3|14744.8|14743.3|14744.8|14743.3|5
1656006150000|2022-06-23 17:42:30|14745.8||14744.8||14745.8||14744.8||17
1656006170000|2022-06-23 17:42:50|||||||||1
1656006180000|2022-06-23 17:43:00|14745.8|14744.3|14744.8|14743.3|14745.8|14744.3|14744.7|14742.3|7
1656006190000|2022-06-23 17:43:10|14744.7|14742.3|14743.8|14742.3|14744.9|14743.3|14743.8|14742.3|0
1656006200000|2022-06-23 17:43:20|14744.7|14743.2|14744.8|14742.3|14744.9|14743.3|14743.8|14742.3|4
1656006210000|2022-06-23 17:43:30|14743.9|14742.4|14743.8|14742.3|14743.9|14742.4|14743.8|14742.3|0
1656006220000|2022-06-23 17:43:40|14744|14742.5|14744.8|14742.3|14744.9|14742.5|14744|14742.3|7
1656006230000|2022-06-23 17:43:50|14744.9|14742.4|14746.8|14745.3|14746.8|14745.3|14744.8|14742.4|3
1656006240000|2022-06-23 17:44:00|14747.7|14745.2|14746.8|14745.3|14747.8|14746.3|14746.8|14745.2|5
1656006260000|2022-06-23 17:44:20|14745.9|14744.3|14746.8|14744.3|14746.8|14745.3|14745.8|14744.3|1
1656006270000|2022-06-23 17:44:30||14745.3||14744.3||14745.3||14744.3|10
1656006280000|2022-06-23 17:44:40|14746.7|14744.2|14745.8|14744.3|14746.8|14744.4|14745.8|14744.2|2
1656006300000|2022-06-23 17:45:00|14745.7|14743.3|14745.8|14744.3|14745.8|14744.3|14745.7|14743.3|4
1656006320000|2022-06-23 17:45:20|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|14746.8|14745.3|3
1656006330000|2022-06-23 17:45:30|14745.8|14744.3|14746.8|14744.3|14746.8|14744.3|14745.8|14744.3|1
1656006340000|2022-06-23 17:45:40|14745.9|14744.4|14746.8|14745.3|14746.8|14745.3|14745.8|14744.3|1
1656006360000|2022-06-23 17:46:00|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|14747.7|14746.2|24
1656006370000|2022-06-23 17:46:10|14746.8|14745.3|14746.8|14745.3|14747.9|14745.4|14746.8|14745.3|18
1656006380000|2022-06-23 17:46:20|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|28
1656006390000|2022-06-23 17:46:30|14746.8|14745.3|14745.8|14744.3|14746.8|14745.3|14745.8|14744.3|29
1656006400000|2022-06-23 17:46:40|14744.8|14743.3|14745.8|14743.3|14745.8|14743.3|14744.8|14743.3|2
1656006410000|2022-06-23 17:46:50|14745.7|14744.2|14745.8|14744.3|14745.9|14744.3|14745.7|14743.4|0
1656006440000|2022-06-23 17:47:20|||||||||1
1656006450000|2022-06-23 17:47:30|||||||||1
1656006460000|2022-06-23 17:47:40|||||||||1
1656006470000|2022-06-23 17:47:50|14745.7|14743.3|14744.8|14743.3|14745.7|14743.3|14744.8|14743.2|8
1656006480000|2022-06-23 17:48:00|14744.7|14742.3|14744.8|14743.3|14744.8|14743.3|14744.7|14742.3|2
1656006500000|2022-06-23 17:48:20|||||||||1
1656006510000|2022-06-23 17:48:30|||||||||2
1656006520000|2022-06-23 17:48:40|14743.8|14742.3|14744.8|14742.3|14744.8|14743.3|14743.8|14742.3|3
1656006530000|2022-06-23 17:48:50|14743.9|14742.4|14744.8|14743.3|14744.8|14743.3|14743.9|14742.3|1
1656006540000|2022-06-23 17:49:00|14744.9|14742.4|14744.8|14743.3|14744.9|14743.3|14744.7|14742.4|0
1656006550000|2022-06-23 17:49:10|14744.7|14743.2|14744.8|14743.3|14744.8|14743.3|14744.7|14742.3|1
1656006560000|2022-06-23 17:49:20|14744.7|14742.3|14744.8|14743.3|14744.9|14743.3|14744.7|14742.3|1
1656006570000|2022-06-23 17:49:30|14744.7|14742.3|14744.8|14743.3|14744.8|14743.3|14744.7|14742.3|1
1656006580000|2022-06-23 17:49:40|14743.8|14742.3|14743.8|14742.3|14743.8|14742.3|14743.8|14742.3|1
1656006590000|2022-06-23 17:49:50|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|2
1656006600000|2022-06-23 17:50:00|14742.9|14741.4|14743.8|14742.3|14743.9|14742.3|14742.8|14741.3|14
1656006610000|2022-06-23 17:50:10|14743.7|14742.2|14743.8|14741.3|14743.8|14742.2|14742.8|14741.2|1
1656006640000|2022-06-23 17:50:40|14743.9|14741.4|14743.8|14741.3|14743.9|14741.4|14743.8|14741.3|0
1656006660000|2022-06-23 17:51:00|14742.9|14741.4|14742.8|14741.3|14742.9|14741.4|14742.8|14741.3|0
1656006680000|2022-06-23 17:51:20|14742.7|14740.2|14741.8|14740.3|14742.7|14740.3|14741.8|14740.2|6
1656006690000|2022-06-23 17:51:30|14742.8||14741.8||14742.8||14741.8||1
1656006700000|2022-06-23 17:51:40|14742.7|14740.2|14740.8|14739.3|14742.7|14740.3|14740.8|14739.3|3
1656006710000|2022-06-23 17:51:50|14741.8|14740.3|14741.8|14740.3|14741.8|14740.3|14740.8|14739.2|2
1656006720000|2022-06-23 17:52:00||14739.3||14740.3||14740.3||14739.3|0
1656006730000|2022-06-23 17:52:10|14741.9|14739.4|14740.8|14739.3|14741.9|14740.3|14740.8|14739.2|1
1656006740000|2022-06-23 17:52:20|||||||||1
1656006750000|2022-06-23 17:52:30|14740.7|14738.3|14740.8|14739.3|14740.8|14739.3|14740.7|14738.3|1
1656006760000|2022-06-23 17:52:40|||||||||1
1656006770000|2022-06-23 17:52:50|14741.8|14740.3|14741.9|14739.4|14741.9|14740.3|14741.8|14739.4|1
1656006780000|2022-06-23 17:53:00|14741.8|14739.3|14740.8|14739.3|14741.8|14739.4|14740.8|14739.3|1
1656006790000|2022-06-23 17:53:10|14741.8||14740.8||14741.8||14740.8||0
1656006800000|2022-06-23 17:53:20|14740.9|14739.4|14741.8|14740.3|14741.9|14740.3|14740.9|14739.3|13
1656006810000|2022-06-23 17:53:30|14741.7|14739.3|14741.9|14739.4|14741.9|14740.3|14741.7|14739.3|0
1656006820000|2022-06-23 17:53:40|14741.8|14740.3|14741.8|14740.3|14741.8|14740.3|14741.7|14740.2|1
1656006830000|2022-06-23 17:53:50|14742.7|14740.2|14741.8|14740.3|14742.8|14740.4|14741.8|14740.2|1
1656006850000|2022-06-23 17:54:10|||||||||1
1656006860000|2022-06-23 17:54:20|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|1
1656006870000|2022-06-23 17:54:30|14741.8|14740.3|14741.8|14740.3|14741.8|14740.3|14741.8|14740.3|4
1656006900000|2022-06-23 17:55:00|14742.8||14742.8||14742.8||14742.8||0
1656006910000|2022-06-23 17:55:10|14741.9|14740.4|14742.8|14740.3|14742.8|14740.4|14741.8|14740.3|3
1656006920000|2022-06-23 17:55:20||14741.3||14741.3||14741.3||14741.3|0
1656006930000|2022-06-23 17:55:30|14741.9|14740.4|14742.6|14741.1|14742.8|14741.3|14741.8|14740.3|19
1656006940000|2022-06-23 17:55:40|14742.8|14741.3|14741.8|14740.3|14742.8|14741.3|14741.8|14740.3|3
1656006950000|2022-06-23 17:55:50|14740.8|14739.3|14740.8|14739.3|14740.8|14739.3|14740.8|14739.3|1
1656006960000|2022-06-23 17:56:00||14738.3||14738.3||14738.3||14738.3|5
1656006970000|2022-06-23 17:56:10|14739.8|14737.3|14739.8|14738.3|14739.8|14738.3|14738.8|14737.3|28
1656006980000|2022-06-23 17:56:20|14739.7|14737.3|14738.8|14737.3|14740.2|14738.2|14738.8|14737.3|9
1656006990000|2022-06-23 17:56:30|14738.7|14736.3|14738.8|14737.3|14738.8|14737.3|14738.7|14736.3|8
1656007000000|2022-06-23 17:56:40|14738.7|14736.3|14738.8|14736.3|14738.9|14737.3|14738.7|14736.3|6
1656007030000|2022-06-23 17:57:10|14738.7|14737.2|14737.8|14736.3|14738.9|14737.3|14737.8|14736.3|1
1656007040000|2022-06-23 17:57:20|14738.8||14738.8||14738.8||14738.8||21
1656007060000|2022-06-23 17:57:40||14737.3||14737.3||14737.3||14737.3|1
1656007080000|2022-06-23 17:58:00|14739.8|14738.3|14741.8|14740.3|14741.9|14740.3|14739.8|14738.3|30
1656007090000|2022-06-23 17:58:10|14740.9|14739.3|14741.8|14739.3|14741.8|14739.4|14740.9|14739.2|1
1656007100000|2022-06-23 17:58:20|14740.9|14739.4|14740.8|14739.3|14740.9|14739.4|14740.7|14738.3|10
1656007110000|2022-06-23 17:58:30|14739.9|14738.4|14739.8|14738.3|14739.9|14738.4|14739.8|14738.3|5
1656007120000|2022-06-23 17:58:40|14739.9|14738.4|14739.8|14738.3|14740.8|14739.2|14739.8|14738.3|47
1656007130000|2022-06-23 17:58:50|14739.7|14737.3|14739.8|14737.3|14739.8|14738.3|14738.8|14737.3|16
1656007140000|2022-06-23 17:59:00|14738.8|14736.3|14737.8|14736.3|14738.8|14736.3|14737.8|14736.3|2
1656007150000|2022-06-23 17:59:10|14738.8|14737.3|14739.8|14738.3|14739.8|14738.3|14738.8|14737.3|24
1656007160000|2022-06-23 17:59:20|14738.8|14737.3|14738.8|14737.3|14739.8|14737.8|14738.8|14737.2|17
1656007170000|2022-06-23 17:59:30|14739.8|14738.3|14739.8|14738.3|14739.8|14738.3|14739.7|14737.3|52
1656007180000|2022-06-23 17:59:40||14737.3||14738.3||14738.3||14737.3|2
1656007190000|2022-06-23 17:59:50|14738.9|14737.4|14738.8|14737.3|14738.9|14737.4|14738.8|14737.3|0
1656007200000|2022-06-23 18:00:00|14739.8|14738.3|14739.8|14738.3|14739.8|14738.3|14739.8|14738.3|6
1656007220000|2022-06-23 18:00:20|14739.9|14737.3|14740.8|14738.3|14740.8|14738.3|14739.8|14737.3|6
1656007230000|2022-06-23 18:00:30|14740.7|14739.2|14741.8|14739.3|14741.8|14739.4|14740.7|14738.3|1
1656007240000|2022-06-23 18:00:40|14740.8||14740.8||14741.8||14740.8||0
1656007250000|2022-06-23 18:00:50|14741.8|14739.4|14742.8|14741.3|14742.8|14741.3|14740.8|14739.3|8
1656007260000|2022-06-23 18:01:00||14740.3||14740.3||14740.3||14740.3|35
1656007270000|2022-06-23 18:01:10|14741.9|14740.4|14741.8|14740.3|14741.9|14740.4|14741.8|14740.3|1
1656007280000|2022-06-23 18:01:20|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|3
1656007290000|2022-06-23 18:01:30|||||||||3
1656007300000|2022-06-23 18:01:40|14741.8|14740.3|14741.8|14740.3|14742.8|14741.3|14741.8|14740.3|5
1656007310000|2022-06-23 18:01:50||14739.3||14739.3||14739.3||14739.3|3
1656007320000|2022-06-23 18:02:00|14742.8|14740.3|14742.8|14740.3|14742.8|14740.3|14742.8|14740.3|12
1656007340000|2022-06-23 18:02:20|14741.8||14741.8||14741.8||14741.8||0
1656007350000|2022-06-23 18:02:30|14742.8|14740.4|14742.8|14741.3|14742.9|14741.3|14741.9|14740.4|2
1656007360000|2022-06-23 18:02:40|14742.7|14740.3|14742.8|14741.3|14742.8|14741.3|14742.7|14740.3|0
1656007370000|2022-06-23 18:02:50|14741.8|14740.3|14742.8|14741.3|14742.9|14741.3|14741.8|14740.3|3
1656007380000|2022-06-23 18:03:00|14742.9|14741.4|14743.8|14741.3|14743.9|14742.3|14742.9|14741.3|25
1656007390000|2022-06-23 18:03:10||14742.3||14741.3||14742.3||14741.3|0
1656007400000|2022-06-23 18:03:20|14742.8|14741.2|14742.8|14741.3|14742.8|14741.3|14742.7|14740.3|1
1656007420000|2022-06-23 18:03:40|14743.8|14742.3|14743.8|14742.3|14743.8|14742.3|14743.8|14742.3|2
1656007430000|2022-06-23 18:03:50|14744.6|14743.1|14744.8|14743.3|14744.9|14743.3|14744.6|14742.3|6
1656007440000|2022-06-23 18:04:00|14745.8|14744.3|14744.8|14743.3|14745.8|14744.3|14744.8|14743.3|17
1656007450000|2022-06-23 18:04:10|14743.8|14742.3|14743.8|14742.3|14743.8|14742.3|14743.8|14742.3|8
1656007520000|2022-06-23 18:05:20|14744.8|14743.3|14744.8|14742.3|14744.8|14743.3|14743.8|14742.3|24
1656007530000|2022-06-23 18:05:30|14744.7|14743.2|14743.8|14742.3|14744.8|14743.3|14743.8|14741.3|7
1656007540000|2022-06-23 18:05:40|14742.8|14741.3|14741.8|14740.3|14742.8|14741.3|14741.8|14740.3|34
1656007550000|2022-06-23 18:05:50|14741.7|14740.2|14740.8|14739.3|14741.8|14740.3|14740.8|14739.3|25
1656007560000|2022-06-23 18:06:00|14739.8|14738.3|14739.8|14738.3|14739.8|14738.3|14739.8|14737.3|41
1656007570000|2022-06-23 18:06:10|14738.9|14737.3|14737.8|14736.3|14739.8|14737.4|14737.8|14736.2|35
1656007580000|2022-06-23 18:06:20|14738.8|14737.3|14737.8|14736.3|14738.8|14737.3|14737.8|14736.3|29
1656007590000|2022-06-23 18:06:30|14737.3|14735.3|14737.8|14736.3|14738.7|14736.3|14737.3|14735.3|50
1656007600000|2022-06-23 18:06:40|14737.7|14736.2|14737.8|14736.3|14737.8|14736.3|14736.9|14735.4|52
1656007610000|2022-06-23 18:06:50|14738.8|14736.2|14738.8|14736.3|14738.8|14736.3|14737.7|14736.2|37
1656007620000|2022-06-23 18:07:00|14739.7|14737.3|14739.8|14738.3|14739.8|14738.3|14739.7|14737.2|0
1656007640000|2022-06-23 18:07:20|14740.8|14739.3|14740.8|14739.3|14740.8|14739.3|14740.8|14739.3|3
1656007660000|2022-06-23 18:07:40|||||||||1
1656007670000|2022-06-23 18:07:50|14741.4|14739.9|14741.8|14740.3|14741.8|14740.3|14741.4|14739.9|38
1656007680000|2022-06-23 18:08:00|14742.8|14741.3|14742.8|14741.3|14743.8|14742.3|14742.8|14741.3|4
1656007690000|2022-06-23 18:08:10|14742.7|14740.3|14740.8|14739.3|14742.7|14740.3|14740.8|14739.3|1
1656007720000|2022-06-23 18:08:40|14741.8||14741.8||14741.8||14741.8||0
1656007730000|2022-06-23 18:08:50|14741.7|14740.2|14741.8|14740.3|14741.8|14740.3|14741.7|14740.2|0
1656007740000|2022-06-23 18:09:00|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|9
1656007750000|2022-06-23 18:09:10|||||||||1
1656007760000|2022-06-23 18:09:20|14741.8|14740.3|14741.8|14739.3|14742.8|14740.3|14741.8|14739.3|8
1656007770000|2022-06-23 18:09:30|14740.8|14738.4|14739.8|14738.3|14740.8|14738.4|14739.8|14738.3|2
1656007780000|2022-06-23 18:09:40|14740.7|14739.2|14740.8|14738.3|14740.8|14739.3|14740.7|14738.3|1
1656007790000|2022-06-23 18:09:50|14739.8||14739.8||14739.8||14739.8||0
1656007800000|2022-06-23 18:10:00|14740.8||14740.8||14740.8||14740.8||2
1656007810000|2022-06-23 18:10:10|14739.8||14739.8||14740.8||14739.8||1
1656007820000|2022-06-23 18:10:20|14738.8|14737.3|14738.8|14737.3|14738.8|14737.3|14738.8|14737.3|1
1656007830000|2022-06-23 18:10:30|14739.8||14739.8||14739.8||14739.8||4
1656007840000|2022-06-23 18:10:40|14738.8|14737.2|14738.8|14737.3|14739.8|14737.3|14738.8|14737.2|2
1656007850000|2022-06-23 18:10:50|14739.8|14738.3|14739.8|14738.3|14739.8|14738.3|14739.8|14738.3|1
1656007860000|2022-06-23 18:11:00|14739.7|14737.3|14739.8|14737.3|14739.8|14738.3|14739.7|14737.3|3
1656007870000|2022-06-23 18:11:10|14738.8||14738.8||14738.8||14738.8||1
1656007880000|2022-06-23 18:11:20|14739.8|14738.3|14740.8|14739.3|14740.8|14739.3|14739.8|14737.3|43
1656007900000|2022-06-23 18:11:40|14740.7|14739.2|14740.7|14739.2|14740.7|14739.2|14740.7|14739.2|0
1656007920000|2022-06-23 18:12:00|14739.7|14738.2|14739.7|14738.2|14739.7|14738.2|14739.7|14738.2|10
1656007930000|2022-06-23 18:12:10|14740.7|14739.2|14741.7|14740.2|14741.7|14740.2|14740.7|14739.2|6
1656007960000|2022-06-23 18:12:40|14742.7|14741.2|14742.7|14741.2|14742.7|14741.2|14742.7|14741.2|0
1656007970000|2022-06-23 18:12:50|14743.7|14742.2|14743.7|14742.2|14743.7|14742.2|14743.7|14741.2|14
1656007980000|2022-06-23 18:13:00|14742.7|14741.2|14744.8|14742.3|14744.8|14742.3|14742.7|14741.2|14
1656007990000|2022-06-23 18:13:10|14744.7|14742.2|14743.7|14742.2|14744.7|14743.2|14743.7|14742.2|27
1656008000000|2022-06-23 18:13:20|14743.8|14742.3|14743.7|14742.2|14744.8|14743.2|14743.7|14742.2|0
1656008010000|2022-06-23 18:13:30||14741.2||14742.2||14742.2||14741.2|1
1656008030000|2022-06-23 18:13:50|14742.7|14741.2|14743.7|14742.2|14743.7|14742.2|14742.7|14741.2|9
1656008040000|2022-06-23 18:14:00|14744.6|14743.1|14744.7|14743.2|14744.7|14743.2|14744.6|14742.2|46
1656008050000|2022-06-23 18:14:10||14742.2||14743.2||14743.2||14742.2|3
1656008060000|2022-06-23 18:14:20|||||||||20
1656008080000|2022-06-23 18:14:40||14742.2||14743.2||14743.2||14742.2|3
1656008090000|2022-06-23 18:14:50|14743.7|14742.2|14743.8|14742.3|14744.7|14743.2|14743.7|14742.2|10
1656008100000|2022-06-23 18:15:00|14743.7|14742.2|14744.7|14743.2|14744.7|14743.2|14743.7|14742.2|2
1656008130000|2022-06-23 18:15:30|14745.7|14744.2|14744.7|14743.2|14745.7|14744.2|14744.7|14743.2|17
1656008140000|2022-06-23 18:15:40|14745.7|14744.2|14743.7|14742.2|14745.7|14744.2|14743.7|14742.2|31
1656008150000|2022-06-23 18:15:50|14744.7||14743.7||14744.7||14743.7||1
1656008160000|2022-06-23 18:16:00|14743.8|14742.3|14744.7|14742.2|14744.7|14742.3|14743.8|14742.2|0
1656008180000|2022-06-23 18:16:20|14743.7||14743.7||14743.7||14743.7||0
1656008190000|2022-06-23 18:16:30|||||||||3
1656008200000|2022-06-23 18:16:40||14741.2||14741.2||14742.2||14741.2|3
1656008210000|2022-06-23 18:16:50||14742.2||14742.2||14742.2||14741.2|0
1656008230000|2022-06-23 18:17:10|||||||||6
1656008260000|2022-06-23 18:17:40|14742.7|14741.2|14742.7|14740.2|14742.8|14741.2|14741.7|14740.2|20
1656008270000|2022-06-23 18:17:50|14741.7||14741.7||14741.7||14741.7||13
1656008310000|2022-06-23 18:18:30|14741.8|14740.3|14742.7|14740.2|14742.7|14740.3|14741.8|14740.2|17
1656008320000|2022-06-23 18:18:40|14741.7|14739.2|14740.7|14739.2|14741.7|14739.2|14740.7|14739.2|17
1656008330000|2022-06-23 18:18:50||14738.2||14738.2||14738.2||14738.2|23
1656008340000|2022-06-23 18:19:00|14739.8|14738.3|14739.7|14738.2|14739.8|14738.3|14739.7|14738.2|0
1656008350000|2022-06-23 18:19:10|14740.7|14738.3|14739.8|14738.3|14740.7|14738.3|14739.8|14738.3|11
1656008360000|2022-06-23 18:19:20|14740.7|14738.2|14740.7|14738.2|14740.7|14738.2|14740.7|14738.2|1
1656008370000|2022-06-23 18:19:30|14739.7||14740.7||14740.7||14739.7||0
1656008380000|2022-06-23 18:19:40|14739.8|14738.3|14739.7|14738.2|14739.8|14738.3|14739.7|14738.2|0
1656008390000|2022-06-23 18:19:50|||||||||1
1656008400000|2022-06-23 18:20:00|14738.7|14737.2|14738.7|14736.2|14739.7|14738.2|14737.8|14736.2|6
1656008410000|2022-06-23 18:20:10|14737.8|14736.3|14737.7|14736.2|14738.6|14736.3|14737.7|14736.1|0
1656008420000|2022-06-23 18:20:20|14737.8|14736.3|14737.7|14736.2|14738.7|14736.3|14737.7|14736.2|0
1656008430000|2022-06-23 18:20:30|14738.7|14737.2|14738.7|14737.2|14738.7|14737.2|14738.7|14737.2|2
1656008440000|2022-06-23 18:20:40|14737.7|14736.2|14738.7|14736.2|14738.7|14737.2|14737.7|14736.2|0
1656008450000|2022-06-23 18:20:50|14738.6|14736.1|14738.7|14736.2|14738.7|14736.2|14737.7|14736.1|0
1656008460000|2022-06-23 18:21:00|14737.8|14736.3|14738.7|14737.2|14738.7|14737.2|14737.7|14736.2|1
1656008510000|2022-06-23 18:21:50|||||||||4
1656008520000|2022-06-23 18:22:00||14736.2||14736.2||14736.2||14736.2|0
1656008530000|2022-06-23 18:22:10||14737.2||14737.2||14737.2||14737.2|0
1656008550000|2022-06-23 18:22:30|14739.7|14738.2|14739.7|14737.2|14739.7|14738.2|14739.7|14737.2|7
1656008570000|2022-06-23 18:22:50|14739.6|14738.1|14739.7|14738.2|14739.7|14738.2|14739.6|14738.1|0
1656008600000|2022-06-23 18:23:20|14738.7|14737.2|14739.7|14738.2|14739.7|14738.2|14738.7|14737.2|2
1656008610000|2022-06-23 18:23:30|14737.7|14736.2|14737.8|14736.3|14738.7|14737.2|14737.7|14736.2|107
1656008620000|2022-06-23 18:23:40|14737.7|14736.2|14737.7|14736.2|14738.7|14736.2|14737.7|14736.1|1
1656008630000|2022-06-23 18:23:50|14738.7|14737.1|14738.6|14737.1|14738.7|14737.1|14737.7|14737.1|0
1656008640000|2022-06-23 18:24:00|14738.7|14737.2|14738.7|14737.2|14738.7|14737.2|14738.7|14737.2|1
1656008660000|2022-06-23 18:24:20|14739.7|14738.2|14739.7|14738.2|14739.7|14738.2|14739.7|14738.2|130
1656008670000|2022-06-23 18:24:30|14740.7|14739.2|14740.7|14739.2|14740.7|14739.2|14740.7|14739.2|5
1656008690000|2022-06-23 18:24:50|14740.8|14738.3|14740.7|14738.2|14740.8|14738.3|14740.7|14738.2|4
1656008700000|2022-06-23 18:25:00|14740.6|14739.1|14738.7|14737.2|14740.7|14739.2|14738.7|14737.2|10
1656008720000|2022-06-23 18:25:20|14739.7|14738.1|14739.7|14738.2|14739.7|14738.2|14739.6|14738.1|0
1656008730000|2022-06-23 18:25:30|14739.6|14738.1|14739.7|14738.2|14739.7|14738.2|14739.6|14738.1|10
1656008740000|2022-06-23 18:25:40|||||||||4
1656008760000|2022-06-23 18:26:00|14740.7|14739.1|14740.7|14738.2|14740.8|14739.2|14740.6|14738.2|2
1656008770000|2022-06-23 18:26:10|14739.7||14739.7||14739.7||14739.7||0
1656008780000|2022-06-23 18:26:20|14740.7|14739.2|14740.7|14739.2|14740.7|14739.2|14740.7|14739.2|1
1656008810000|2022-06-23 18:26:50|14740.8|14739.3|14741.7|14739.2|14741.7|14739.3|14740.8|14739.2|1
1656008820000|2022-06-23 18:27:00|14740.7||14740.7||14740.7||14740.7||0
1656008830000|2022-06-23 18:27:10||14738.2||14738.2||14738.2||14738.2|2
1656008840000|2022-06-23 18:27:20|14740.6|14739.1|14740.7|14738.2|14740.7|14739.2|14740.6|14738.2|2
1656008860000|2022-06-23 18:27:40|14739.7||14740.7||14740.7||14739.7||1
1656008870000|2022-06-23 18:27:50|14739.8|14738.3|14739.7|14738.2|14739.8|14738.3|14739.7|14738.2|0
1656008880000|2022-06-23 18:28:00|||||||||19
1656008890000|2022-06-23 18:28:10|||||||||2
1656008910000|2022-06-23 18:28:30|14740.7|14739.2|14740.7|14739.2|14740.7|14739.2|14740.7|14739.2|4
1656008920000|2022-06-23 18:28:40|14739.7|14738.2|14739.7|14738.2|14739.7|14738.2|14739.7|14738.2|1
1656008930000|2022-06-23 18:28:50|||||||||10
1656008940000|2022-06-23 18:29:00|14740.7||14740.7||14740.7||14740.7||7
1656008950000|2022-06-23 18:29:10|14739.8|14738.3|14738.7|14737.2|14739.8|14738.3|14738.7|14737.2|5
1656008960000|2022-06-23 18:29:20|||||||||3
1656008970000|2022-06-23 18:29:30|14737.7|14736.2|14737.7|14736.2|14737.7|14736.2|14737.7|14736.2|2
1656008980000|2022-06-23 18:29:40|||||||||21
1656008990000|2022-06-23 18:29:50|||||||||1
1656009000000|2022-06-23 18:30:00|14737.6|14736.1|14737.7|14736.2|14737.7|14736.2|14737.6|14736.1|5
1656009010000|2022-06-23 18:30:10|14736.7|14735.2|14736.7|14734.2|14736.7|14735.2|14736.6|14734.2|8
1656009020000|2022-06-23 18:30:20|14736.6|14735.1|14736.7|14734.2|14736.7|14735.2|14736.6|14734.2|0
1656009030000|2022-06-23 18:30:30|14736.6|14735.1|14735.7|14734.2|14737.1|14735.1|14735.7|14734.2|8
1656009050000|2022-06-23 18:30:50|14734.7|14733.2|14736.7|14735.2|14736.7|14735.2|14734.7|14733.2|56
1656009060000|2022-06-23 18:31:00|14735.7|14734.2|14735.7|14734.2|14736.6|14734.3|14735.7|14734.1|18
1656009070000|2022-06-23 18:31:10|14736.7||14736.7||14736.7||14736.7||2
1656009090000|2022-06-23 18:31:30|14736.6|14735.1|14737.7|14735.2|14737.7|14736.2|14736.6|14735.1|0
1656009100000|2022-06-23 18:31:40|14736.8|14735.3|14737.7|14736.2|14737.7|14736.2|14736.7|14735.2|1
1656009110000|2022-06-23 18:31:50|14737.6|14735.2|14737.7|14735.2|14737.7|14736.2|14737.2|14735.2|9
1656009120000|2022-06-23 18:32:00|14736.8|14735.3|14736.7|14735.2|14736.8|14735.3|14736.7|14735.2|0
1656009160000|2022-06-23 18:32:40|14737.6|14735.1|14736.7|14735.2|14737.6|14735.2|14736.7|14735.1|10
1656009170000|2022-06-23 18:32:50|14735.7|14734.2|14736.7|14735.2|14736.7|14735.2|14735.7|14734.2|4
1656009180000|2022-06-23 18:33:00|14736.6|14734.2|14736.7|14735.2|14736.7|14735.2|14735.7|14734.1|11
1656009190000|2022-06-23 18:33:10|14736.9|14735.4|14736.7|14735.2|14737.7|14736.2|14736.7|14735.2|3
1656009200000|2022-06-23 18:33:20|14735.7|14734.2|14737.7|14736.2|14737.7|14736.2|14735.7|14734.2|8
1656009210000|2022-06-23 18:33:30|14737.6|14735.2|14737.7|14735.2|14737.7|14736.1|14736.7|14735.2|3
1656009220000|2022-06-23 18:33:40|14736.7|14735.1|14736.7|14735.2|14736.7|14735.2|14736.6|14734.2|5
1656009230000|2022-06-23 18:33:50|14735.7|14734.2|14736.7|14735.2|14736.8|14735.2|14735.7|14734.2|15
1656009240000|2022-06-23 18:34:00|||||||||2
1656009270000|2022-06-23 18:34:30|14737.7|14736.2|14737.7|14736.2|14737.7|14736.2|14737.7|14736.2|5
1656009290000|2022-06-23 18:34:50|14737.5|14736|14736.7|14735.2|14737.5|14736|14736.7|14735.2|17
1656009300000|2022-06-23 18:35:00|14737.7|14736.2|14736.7|14735.2|14737.7|14736.2|14736.7|14735.2|5
1656009310000|2022-06-23 18:35:10|14735.8|14734.2|14736.7|14734.2|14736.7|14734.3|14735.7|14734.1|2
1656009320000|2022-06-23 18:35:20|14735.7||14735.7||14735.7||14735.7||0
1656009330000|2022-06-23 18:35:30|||||||||14
1656009340000|2022-06-23 18:35:40|14736.7|14734.3|14736.7|14734.2|14736.8|14735.2|14735.6|14733.2|38
1656009360000|2022-06-23 18:36:00|14735.8|14734.3|14735.7|14734.2|14735.8|14734.3|14735.7|14734.2|1
1656009370000|2022-06-23 18:36:10|14734.7|14733.2|14734.8|14733.3|14735.7|14733.3|14734.7|14733.1|23
1656009380000|2022-06-23 18:36:20|14734.7|14733.2|14734.7|14733.2|14734.7|14733.2|14734.7|14733.2|6
1656009400000|2022-06-23 18:36:40|14735.7|14734.2|14734.7|14733.2|14735.7|14734.2|14734.7|14733.2|14
1656009410000|2022-06-23 18:36:50|14734.8|14732.3|14733.7|14732.2|14734.8|14732.3|14733.7|14732.2|2
1656009430000|2022-06-23 18:37:10|14733.5|14732|14732.7|14731.2|14733.5|14732|14732.7|14731.2|14
1656009440000|2022-06-23 18:37:20|14731.7|14730.2|14731.7|14730.2|14731.8|14730.2|14731.7|14729.2|11
1656009450000|2022-06-23 18:37:30|14731.6|14729.2|14731.7|14730.2|14731.7|14730.2|14731.6|14729.2|8
1656009460000|2022-06-23 18:37:40|14731.6|14730.1|14731.7|14730.2|14731.7|14730.2|14731.6|14730.1|9
1656009470000|2022-06-23 18:37:50|14731.8|14729.3|14730.7|14729.2|14731.8|14729.3|14730.7|14729.2|5
1656009480000|2022-06-23 18:38:00|||||||||1
1656009490000|2022-06-23 18:38:10|14730.8|14729.3|14730.7|14729.2|14731.7|14729.3|14730.7|14729.1|6
1656009500000|2022-06-23 18:38:20|14731.7|14729.3|14730.7|14729.2|14731.7|14729.3|14730.7|14729.2|5
1656009520000|2022-06-23 18:38:40|14731.7|14730.2|14731.7|14730.2|14731.7|14730.2|14731.7|14730.2|20
1656009530000|2022-06-23 18:38:50|14731.6|14729.2|14730.7|14729.2|14731.7|14730.2|14730.7|14729.2|16
1656009540000|2022-06-23 18:39:00|14731.7|14730.2|14731.7|14730.2|14731.7|14730.2|14731.7|14730.2|0
1656009550000|2022-06-23 18:39:10|14731.6|14729.2|14731.7|14729.2|14731.7|14730.2|14731.6|14729.2|0
1656009560000|2022-06-23 18:39:20|14731.6|14730.1|14732.7|14731.2|14732.7|14731.2|14731.6|14730.1|19
1656009570000|2022-06-23 18:39:30|14733.7|14732.2|14733.7|14731.2|14733.7|14732.2|14733.7|14731.2|11
1656009580000|2022-06-23 18:39:40|14733.5|14732.2|14732.8|14731.3|14733.7|14732.2|14732.7|14731.2|3
1656009590000|2022-06-23 18:39:50|14732.7|14731.2|14732.6|14730.1|14732.7|14731.2|14731.7|14730.1|4
1656009600000|2022-06-23 18:40:00|14732.7|14730.2|14731.7|14729.2|14732.7|14731.2|14731.7|14729.2|8
1656009610000|2022-06-23 18:40:10|14731.6|14730.1|14731.7|14730.2|14731.7|14730.2|14731.6|14730.1|1
1656009620000|2022-06-23 18:40:20|14732.6|14730.1|14732.7|14731.2|14732.7|14731.2|14732.6|14730.1|0
1656009640000|2022-06-23 18:40:40|14733.7|14731.3|14733.6|14731.1|14733.7|14731.3|14732.7|14731.1|8
1656009650000|2022-06-23 18:40:50|14733.8|14731.3|14733.7|14732.2|14733.8|14732.2|14732.7|14731.2|4
1656009660000|2022-06-23 18:41:00|14732.7|14731.2|14732.7|14731.2|14733.8|14732.2|14732.7|14731.1|8
1656009670000|2022-06-23 18:41:10|||||||||1
1656009680000|2022-06-23 18:41:20|||||||||1
1656009690000|2022-06-23 18:41:30|14732.5|14731|14731.7|14730.2|14732.5|14731|14731.7|14730.2|2
1656009700000|2022-06-23 18:41:40|14730.7|14729.2|14730.7|14729.2|14730.7|14729.2|14730.7|14729.2|1
1656009710000|2022-06-23 18:41:50|||||||||1
1656009720000|2022-06-23 18:42:00|14729.7|14728.2|14729.7|14728.2|14729.7|14728.2|14729.7|14728.2|20
1656009730000|2022-06-23 18:42:10|14729.6|14728.1|14727.7|14726.2|14729.6|14728.1|14727.7|14726.2|14
1656009740000|2022-06-23 18:42:20|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|16
1656009750000|2022-06-23 18:42:30|||||||||10
1656009760000|2022-06-23 18:42:40|14729.7|14728.2|14729.7|14728.2|14729.7|14728.2|14729.7|14728.2|24
1656009780000|2022-06-23 18:43:00|||||||||3
1656009790000|2022-06-23 18:43:10|14730.7|14729.2|14730.7|14728.2|14730.7|14729.2|14729.7|14728.1|28
1656009800000|2022-06-23 18:43:20|14729.8|14728.3|14729.7|14728.2|14729.8|14728.3|14729.7|14728.2|1
1656009810000|2022-06-23 18:43:30|14730.7||14730.7||14730.7||14730.7||1
1656009830000|2022-06-23 18:43:50|14729.8|14728.3|14729.7|14728.2|14729.8|14728.3|14729.7|14728.2|0
1656009850000|2022-06-23 18:44:10|||||||||1
1656009860000|2022-06-23 18:44:20|14730.7|14729.1|14729.7|14728.2|14730.7|14729.1|14729.7|14728.2|7
1656009890000|2022-06-23 18:44:50|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|2
1656009900000|2022-06-23 18:45:00|||||||||1
1656009920000|2022-06-23 18:45:20|||||||||1
1656009930000|2022-06-23 18:45:30|14727.9|14726.4|14727.7|14726.2|14727.9|14726.4|14727.7|14726.2|1
1656009940000|2022-06-23 18:45:40|14726.7|14725.2|14726.7|14725.2|14726.7|14725.2|14726.7|14725.2|31
1656009960000|2022-06-23 18:46:00|14727.7|14726.2|14727.7|14726.2|14728.8|14727.2|14727.7|14726.2|54
1656009970000|2022-06-23 18:46:10|14728.7|14727.2|14728.6|14727.1|14728.7|14727.2|14727.7|14726.2|5
1656009980000|2022-06-23 18:46:20|14728.7|14727.2|14729.7|14728.2|14730.1|14728.2|14728.7|14727.2|12
1656009990000|2022-06-23 18:46:30|14729.6|14728.1|14729.7|14728.2|14729.8|14728.2|14728.7|14727.2|4
1656010000000|2022-06-23 18:46:40|||||||||2
1656010020000|2022-06-23 18:47:00|14729.8|14728.3|14730.7|14728.2|14730.7|14728.3|14729.8|14728.2|1
1656010040000|2022-06-23 18:47:20||14729.2||14729.2||14729.2||14728.2|1
1656010050000|2022-06-23 18:47:30|14730.8|14728.3|14730.7|14729.2|14730.8|14729.2|14730.7|14728.2|0
1656010060000|2022-06-23 18:47:40|||||||||1
1656010070000|2022-06-23 18:47:50|||||||||1
1656010080000|2022-06-23 18:48:00|14729.7|14728.2|14730.7|14729.2|14730.7|14729.2|14729.7|14728.2|2
1656010100000|2022-06-23 18:48:20|||||||||1
1656010120000|2022-06-23 18:48:40|||||||||1
1656010130000|2022-06-23 18:48:50|14731.7|14730.2|14731.7|14729.2|14731.7|14730.2|14731.7|14729.2|15
1656010140000|2022-06-23 18:49:00|14731.6|14730.1|14731.7|14729.2|14731.7|14730.2|14730.7|14729.2|5
1656010150000|2022-06-23 18:49:10|14730.7|14728.2|14729.7|14728.2|14730.7|14728.2|14729.7|14728.2|2
1656010170000|2022-06-23 18:49:30|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|6
1656010180000|2022-06-23 18:49:40|14729.7|14728.1|14729.7|14728.2|14729.7|14728.2|14729.6|14728.1|9
1656010200000|2022-06-23 18:50:00|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|3
1656010220000|2022-06-23 18:50:20|||||||||3
1656010230000|2022-06-23 18:50:30|||||||||1
1656010240000|2022-06-23 18:50:40|14728.8|14726.3|14728.7|14727.2|14728.8|14727.2|14728.6|14726.3|1
1656010250000|2022-06-23 18:50:50|14729.7|14728.2|14729.7|14728.2|14729.7|14728.2|14729.7|14728.2|4
1656010260000|2022-06-23 18:51:00|14730.7|14729.2|14729.7|14728.2|14730.7|14729.2|14729.7|14728.2|2
1656010270000|2022-06-23 18:51:10|14729.5|14728|14728.7|14727.2|14729.5|14728|14728.7|14727.2|17
1656010280000|2022-06-23 18:51:20|14727.7|14726.2|14728.7|14726.2|14728.7|14727.2|14727.7|14726.1|41
1656010290000|2022-06-23 18:51:30|14727.8|14726.3|14727.7|14726.2|14728.7|14726.3|14727.7|14726.2|0
1656010310000|2022-06-23 18:51:50||14725.2||14725.2||14725.2||14725.2|11
1656010320000|2022-06-23 18:52:00||14726.2||14726.2||14726.2||14726.2|5
1656010330000|2022-06-23 18:52:10|14728.7|14727.2|14728.7|14727.2|14728.8|14727.2|14727.7|14726.2|8
1656010340000|2022-06-23 18:52:20|14728.5|14727|14726.7|14725.2|14728.5|14727|14726.7|14725.2|6
1656010350000|2022-06-23 18:52:30|14726.6|14724.2|14726.7|14725.2|14726.7|14725.2|14725.7|14724.1|11
1656010360000|2022-06-23 18:52:40|14727.7|14726.2|14727.7|14726.2|14727.7|14726.2|14727.7|14726.2|2
1656010370000|2022-06-23 18:52:50|14727.6|14725.1|14727.6|14725.1|14727.6|14725.1|14727.6|14725.1|4
1656010380000|2022-06-23 18:53:00|14727.7|14725.2|14727.7|14726.2|14727.8|14726.2|14727.7|14725.2|0
1656010400000|2022-06-23 18:53:20|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|14727.7|14726.2|8
1656010410000|2022-06-23 18:53:30|14728.8|14726.2|14728.7|14726.2|14728.8|14727.2|14728.7|14726.2|2
1656010420000|2022-06-23 18:53:40|14728.6|14727.1|14727.7|14726.2|14728.7|14727.2|14727.7|14726.2|1
1656010430000|2022-06-23 18:53:50|14727.8|14726.3|14727.7|14726.2|14728.7|14726.3|14727.7|14726.1|0
1656010450000|2022-06-23 18:54:10||14725.2||14726.2||14726.2||14725.2|6
1656010470000|2022-06-23 18:54:30|14727.8|14726.3|14728.7|14727.2|14728.7|14727.2|14727.7|14726.2|22
1656010490000|2022-06-23 18:54:50|14728.8|14727.3|14728.7|14727.2|14728.8|14727.3|14728.7|14727.2|2
1656010500000|2022-06-23 18:55:00|14729.7||14728.7||14729.7||14728.7||46
1656010510000|2022-06-23 18:55:10|14727.8|14726.2|14728.7|14727.2|14728.7|14727.2|14727.7|14726.2|7
1656010520000|2022-06-23 18:55:20|14728.5|14727|14728.7|14727.2|14728.7|14727.2|14727.7|14726.2|16
1656010530000|2022-06-23 18:55:30|14728.8|14727.3|14729.7|14727.2|14729.7|14727.3|14728.8|14727.2|4
1656010540000|2022-06-23 18:55:40|14728.7|14728.2|14729.7|14728.2|14729.7|14728.2|14728.7|14727.2|7
1656010550000|2022-06-23 18:55:50|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|0
1656010560000|2022-06-23 18:56:00|||||||||4
1656010570000|2022-06-23 18:56:10|14729.7|14728.2|14729.7|14728.2|14729.7|14728.2|14728.7|14727.2|5
1656010580000|2022-06-23 18:56:20|14729.8|14728.3|14730.7|14729.2|14730.7|14729.2|14729.8|14728.2|4
1656010590000|2022-06-23 18:56:30|14729.7|14728.2|14730.7|14728.2|14730.7|14728.2|14729.7|14728.2|8
1656010600000|2022-06-23 18:56:40|14730.6|14729.1|14729.7|14728.2|14730.6|14729.1|14729.7|14728.2|1
1656010610000|2022-06-23 18:56:50|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|14728.7|14727.2|1
1656010620000|2022-06-23 18:57:00|14728.8|14727.3|14729.7|14727.2|14729.8|14728.2|14728.8|14727.2|18
1656010640000|2022-06-23 18:57:20||14728.2||14728.2||14728.2||14728.2|2
1656010650000|2022-06-23 18:57:30|14730.7|14729.2|14730.7|14729.2|14730.7|14729.2|14730.7|14729.2|5
1656010670000|2022-06-23 18:57:50|14729.7|14728.2|14728.7|14727.2|14729.7|14728.2|14728.7|14727.1|10
1656010680000|2022-06-23 18:58:00|14727.7|14726.2|14728.7|14727.2|14728.7|14727.2|14727.7|14726.2|40
1656010710000|2022-06-23 18:58:30|||||||||7
1656010720000|2022-06-23 18:58:40|||||||||1
1656010730000|2022-06-23 18:58:50|||||||||2
1656010740000|2022-06-23 18:59:00|14729.7|14728.2|14728.7|14726.2|14729.7|14728.2|14728.6|14726.2|24
1656010750000|2022-06-23 18:59:10|14728.6|14727.1|14729.7|14727.2|14729.7|14728.1|14728.6|14727.1|16
1656010760000|2022-06-23 18:59:20|14729.6|14728.1|14729.7|14728.2|14729.7|14728.2|14729.6|14728.1|0
1656010770000|2022-06-23 18:59:30|14729.8|14728.3|14730.7|14729.2|14730.7|14729.2|14729.8|14728.3|5
1656010780000|2022-06-23 18:59:40|14731.7|14730.2|14732.7|14731.2|14732.7|14731.2|14730.7|14730.2|19
1656010790000|2022-06-23 18:59:50|14733.7|14732.2|14732.7|14731.2|14733.7|14732.2|14732.7|14731.2|5
1656010800000|2022-06-23 19:00:00|14731.7|14730.2|14731.7|14730.2|14731.7|14730.2|14731.7|14730.2|10
1656010810000|2022-06-23 19:00:10|14732.7|14731.2|14734.7|14732.2|14734.7|14732.2|14732.7|14731.2|12
1656010820000|2022-06-23 19:00:20|14733.7|14733.2|14734.7|14733.2|14734.7|14733.2|14733.7|14733.2|2
1656010830000|2022-06-23 19:00:30|14733.7|14732.2|14733.7|14732.2|14733.7|14733.2|14733.7|14732.2|5
1656010840000|2022-06-23 19:00:40|14732.7|14731.2|14732.7|14731.2|14732.7|14731.2|14732.7|14731.2|0
1656010850000|2022-06-23 19:00:50|14733.7|14732.2|14733.7|14732.2|14733.7|14732.2|14732.7|14731.2|4
1656010860000|2022-06-23 19:01:00|||||||||26
1656010870000|2022-06-23 19:01:10|14732.7|14731.2|14732.7|14731.2|14732.7|14731.2|14732.7|14731.2|6
1656010880000|2022-06-23 19:01:20|14733.7|14732.2|14734.7|14732.2|14734.7|14732.2|14733.7|14732.2|5
1656010890000|2022-06-23 19:01:30|14734.6|14733.1|14734.7|14733.2|14734.7|14733.2|14734.6|14733.1|0
1656010900000|2022-06-23 19:01:40|14733.7|14732.2|14734.7|14732.2|14734.7|14732.2|14733.7|14732.2|4
1656010910000|2022-06-23 19:01:50|14734.6|14732.1|14733.7|14732.2|14734.7|14732.2|14733.7|14732.1|0
1656010920000|2022-06-23 19:02:00|14734.7|14733.2|14734.7|14733.2|14734.7|14733.2|14734.7|14732.2|9
1656010930000|2022-06-23 19:02:10|||||||||1
1656010940000|2022-06-23 19:02:20||14732.2||14733.2||14733.2||14732.2|4
1656010950000|2022-06-23 19:02:30|14735.7|14734.2|14735.7|14733.2|14735.7|14734.2|14734.7|14733.2|61
1656010960000|2022-06-23 19:02:40|14735.6|14734.1|14734.7|14732.2|14735.7|14734.2|14734.7|14732.2|32
1656010970000|2022-06-23 19:02:50|14734.6|14733.2|14734.7|14732.2|14734.7|14733.2|14734.6|14732.2|1
1656010980000|2022-06-23 19:03:00|14734.6|14733.1|14734.7|14733.2|14734.7|14733.2|14734.6|14733.1|0
1656011000000|2022-06-23 19:03:20|14733.7|14732.2|14733.7|14732.2|14733.7|14732.2|14733.7|14732.2|0
1656011010000|2022-06-23 19:03:30|14734.7|14733.2|14734.7|14733.2|14734.7|14733.2|14734.7|14733.2|4
1656011040000|2022-06-23 19:04:00|14733.7|14732.2|14732.7|14730.2|14733.7|14732.2|14732.7|14730.2|12
1656011050000|2022-06-23 19:04:10|14731.7||14731.7||14731.7||14731.7||1
1656011080000|2022-06-23 19:04:40|14731.5|14730|14730.7|14729.2|14731.5|14730|14730.7|14729.2|14
1656011090000|2022-06-23 19:04:50|14730.6|14729.1|14730.7|14728.2|14730.7|14729.1|14730.6|14728.2|1
1656011100000|2022-06-23 19:05:00|14730.6|14729.1|14730.7|14728.2|14730.7|14729.2|14730.6|14728.2|0
1656011110000|2022-06-23 19:05:10|14730.6|14729.2|14730.6|14729.1|14730.6|14729.2|14730.6|14728.1|0
1656011130000|2022-06-23 19:05:30|14729.6|14728.1|14729.6|14728.1|14729.6|14728.1|14729.6|14728.1|1
1656011140000|2022-06-23 19:05:40|14730.6|14729.1|14729.6|14728.1|14730.6|14729.1|14729.5|14728|12
1656011150000|2022-06-23 19:05:50|||||||||10
1656011160000|2022-06-23 19:06:00|14730.6|14728.2|14729.6|14728.1|14730.6|14728.2|14729.6|14728.1|9
1656011170000|2022-06-23 19:06:10|14730.6|14729.1|14729.6|14728.1|14730.6|14729.1|14729.6|14728.1|2
1656011180000|2022-06-23 19:06:20|14728.7|14727.1|14728.6|14727.1|14729.6|14727.2|14728.6|14727.1|0
1656011220000|2022-06-23 19:07:00|||||||||5
1656011230000|2022-06-23 19:07:10|14727.7|14726.1|14726.6|14724.1|14727.7|14726.2|14726.5|14724.1|47
1656011240000|2022-06-23 19:07:20||14725.1||14725.1||14725.1||14725.1|9
1656011250000|2022-06-23 19:07:30|14726.7|14724.2|14725.6|14724.1|14726.7|14725.1|14725.6|14724.1|5
1656011280000|2022-06-23 19:08:00|||||||||9
1656011350000|2022-06-23 19:09:10|14726.6|14725.1|14725.6|14724.1|14726.6|14725.1|14725.6|14724.1|5
1656011360000|2022-06-23 19:09:20|||||||||2
1656011380000|2022-06-23 19:09:40|14724.8|14723.3|14724.6|14723.1|14725.6|14723.3|14724.6|14723.1|6
1656011390000|2022-06-23 19:09:50|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|5
1656011420000|2022-06-23 19:10:20|14726.6|14725.1|14725.6|14724.1|14726.6|14725.1|14725.6|14724.1|3
1656011430000|2022-06-23 19:10:30|14725.7|14723.2|14725.7|14723.2|14725.7|14723.2|14725.7|14723.2|9
1656011440000|2022-06-23 19:10:40|14725.6|14724.1|14724.6|14723.1|14725.6|14724.1|14724.6|14723.1|8
1656011450000|2022-06-23 19:10:50|14725.6|14724.1|14726.6|14724.1|14726.7|14725.1|14725.6|14724.1|15
1656011460000|2022-06-23 19:11:00|14725.6|14725.1|14725.6|14724.1|14725.6|14725.1|14725.6|14724.1|7
1656011490000|2022-06-23 19:11:30|14726.6|14725.1|14726.6|14725.1|14726.6|14725.1|14726.6|14725.1|7
1656011500000|2022-06-23 19:11:40|14725.6|14724.1|14726.6|14725.1|14726.7|14725.2|14725.6|14724.1|9
1656011520000|2022-06-23 19:12:00|14727.5|14726|14726.6|14725.1|14727.6|14726.1|14726.6|14725.1|3
1656011550000|2022-06-23 19:12:30||14724.1||14725.1||14725.1||14724.1|0
1656011570000|2022-06-23 19:12:50|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|0
1656011580000|2022-06-23 19:13:00|14726.6|14725.1|14726.6|14725.1|14726.6|14725.1|14726.6|14725.1|4
1656011670000|2022-06-23 19:14:30|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|12
1656011690000|2022-06-23 19:14:50|14726.6|14725.1|14726.6|14725.1|14726.6|14725.1|14726.6|14725.1|6
1656011700000|2022-06-23 19:15:00|14726.5|14725|14726.6|14725.1|14726.6|14725.1|14726.5|14724.1|0
1656011710000|2022-06-23 19:15:10||14724.1||14725.1||14725.1||14724.1|0
1656011730000|2022-06-23 19:15:30|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|1
1656011740000|2022-06-23 19:15:40|14726.6|14724.2|14725.6|14724.1|14726.6|14724.2|14725.6|14724.1|1
1656011760000|2022-06-23 19:16:00|14724.6|14723.1|14724.6|14723.1|14724.6|14723.1|14724.6|14723.1|3
1656011770000|2022-06-23 19:16:10|14725.6|14723.2|14724.6|14723.1|14725.6|14723.2|14724.6|14723.1|3
1656011780000|2022-06-23 19:16:20|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14
1656011790000|2022-06-23 19:16:30|||||||||3
1656011800000|2022-06-23 19:16:40|14726.6|14725.1|14725.6|14724.1|14726.6|14725.1|14725.6|14724.1|8
1656011820000|2022-06-23 19:17:00|14725.7|14724.2|14726.6|14725.1|14726.7|14725.1|14725.7|14724.2|4
1656011850000|2022-06-23 19:17:30|14727.6|14726.1|14727.6|14726.1|14727.6|14726.1|14727.6|14726.1|13
1656011860000|2022-06-23 19:17:40|14727.5|14726|14726.6|14725.1|14727.5|14726|14726.6|14725.1|11
1656011870000|2022-06-23 19:17:50|14727.6||14727.6||14727.6||14727.6||1
1656011900000|2022-06-23 19:18:20|14727.5|14726|14727.6|14726.1|14727.6|14726.1|14727.5|14726|2
1656011950000|2022-06-23 19:19:10|14727.5|14725.1|14726.6|14725.1|14727.5|14726|14726.6|14725.1|3
1656011960000|2022-06-23 19:19:20|14727.6|14725.2|14726.6|14725.1|14727.6|14725.2|14726.6|14725.1|0
1656011980000|2022-06-23 19:19:40|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|10
1656011990000|2022-06-23 19:19:50|14724.6|14723.1|14724.6|14723.1|14724.6|14723.1|14724.6|14723.1|5
1656012000000|2022-06-23 19:20:00|||||||||1
1656012010000|2022-06-23 19:20:10|||||||||2
1656012020000|2022-06-23 19:20:20|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|8
1656012030000|2022-06-23 19:20:30|14725.5|14724|14725.6|14724.1|14725.6|14724.1|14724.7|14723.1|12
1656012050000|2022-06-23 19:20:50|14725.5|14723.1|14724.6|14723.1|14725.6|14724.1|14724.6|14723.1|14
1656012060000|2022-06-23 19:21:00|||||||||16
1656012070000|2022-06-23 19:21:10|||||||||2
1656012090000|2022-06-23 19:21:30|||||||||5
1656012110000|2022-06-23 19:21:50|||||||||3
1656012140000|2022-06-23 19:22:20|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|7
1656012150000|2022-06-23 19:22:30|||||||||1
1656012160000|2022-06-23 19:22:40|14725.7|14723.2|14725.6|14724.1|14725.7|14724.1|14725.5|14723.1|0
1656012170000|2022-06-23 19:22:50|14724.7|14723.1|14725.6|14723.1|14725.6|14723.2|14724.6|14723.1|45
1656012180000|2022-06-23 19:23:00|14725.5|14724|14725.6|14724.1|14725.6|14724.1|14725.5|14724|1
1656012190000|2022-06-23 19:23:10|14724.7|14723.1|14724.6|14723.1|14724.7|14723.2|14724.6|14723.1|1
1656012200000|2022-06-23 19:23:20|14723.6|14722.1|14723.6|14722.1|14723.6|14722.1|14723.6|14722.1|61
1656012220000|2022-06-23 19:23:40|14724.6|14723.1|14724.6|14723.1|14724.6|14723.1|14724.6|14723.1|5
1656012230000|2022-06-23 19:23:50|14723.6|14722.1|14722.6|14721.1|14723.6|14722.1|14722.6|14721.1|94
1656012240000|2022-06-23 19:24:00|14723.6|14722|14722.6|14721.1|14723.6|14722.1|14722.6|14721.1|15
1656012250000|2022-06-23 19:24:10|14723.6|14722.1|14722.6|14721.1|14723.7|14722.1|14722.6|14721.1|15
1656012260000|2022-06-23 19:24:20||14720.1||14721.1||14721.1||14720.1|16
1656012290000|2022-06-23 19:24:50|14722.5|14721|14722.6|14721.1|14722.6|14721.1|14722.5|14720.1|2
1656012300000|2022-06-23 19:25:00|14723.6|14722.1|14723.6|14722.1|14723.6|14722.1|14723.6|14722.1|18
1656012320000|2022-06-23 19:25:20|14723.7|14721.1|14724.6|14722.1|14724.7|14723.1|14723.6|14721.1|13
1656012330000|2022-06-23 19:25:30|14723.6|14722|14723.6|14722.1|14724.6|14722.2|14723.6|14722|2
1656012340000|2022-06-23 19:25:40||14721.1||14722.1||14722.1||14721.1|0
1656012350000|2022-06-23 19:25:50|||||||||1
1656012360000|2022-06-23 19:26:00|||||||||54
1656012370000|2022-06-23 19:26:10|||||||||6
1656012380000|2022-06-23 19:26:20|14723.7|14722.2|14725|14722.5|14725|14723|14723.7|14722.2|0
1656012390000|2022-06-23 19:26:30|14724.6|14722.1|14724.6|14723.1|14724.6|14723.1|14724.6|14722.1|0
1656012420000|2022-06-23 19:27:00|14723.8|14722.3|14724.6|14723.1|14724.6|14723.1|14723.6|14722.1|4
1656012440000|2022-06-23 19:27:20|14725.6|14724.1|14724.6|14723.1|14725.7|14724.1|14724.6|14723.1|4
1656012450000|2022-06-23 19:27:30|14723.6|14722.1|14724.6|14722.1|14724.6|14722.1|14723.6|14722.1|5
1656012470000|2022-06-23 19:27:50||14723.1||14723.1||14723.1||14723.1|2
1656012480000|2022-06-23 19:28:00|||||||||2
1656012490000|2022-06-23 19:28:10|||||||||1
1656012510000|2022-06-23 19:28:30|14724.5|14722.1|14724.6|14723.1|14724.6|14723.1|14724.5|14722.1|6
1656012520000|2022-06-23 19:28:40|14723.6|14722.1|14723.6|14722.1|14723.6|14722.1|14723.6|14722.1|21
1656012530000|2022-06-23 19:28:50|14722.7|14721.1|14722.6|14721.1|14722.7|14721.2|14722.6|14721.1|0
1656012540000|2022-06-23 19:29:00|14721.6|14720.1|14721.6|14720.1|14721.6|14720.1|14721.6|14720.1|11
1656012560000|2022-06-23 19:29:20|14720.6|14719.1|14720.6|14719.1|14720.6|14719.1|14720.6|14719.1|31
1656012570000|2022-06-23 19:29:30|14720.5|14718.1|14719.6|14718.1|14720.6|14719.1|14719.6|14718.1|17
1656012580000|2022-06-23 19:29:40|14720.4|14718.9|14720.6|14719.1|14720.6|14719.1|14719.6|14718.1|65
1656012600000|2022-06-23 19:30:00|||||||||3
1656012610000|2022-06-23 19:30:10|||||||||4
1656012620000|2022-06-23 19:30:20|||||||||1
1656012630000|2022-06-23 19:30:30|14719.7|14718.2|14720.6|14719.1|14720.6|14719.1|14719.7|14718.1|5
1656012640000|2022-06-23 19:30:40|14719.6|14718.1|14719.6|14718.1|14719.6|14718.1|14719.6|14718.1|3
1656012670000|2022-06-23 19:31:10|||||||||59
1656012680000|2022-06-23 19:31:20|||||||||6
1656012690000|2022-06-23 19:31:30|14720.5|14718|14719.6|14718.1|14720.5|14718.2|14719.6|14718|3
1656012700000|2022-06-23 19:31:40|||||||||1
1656012710000|2022-06-23 19:31:50|14720.6|14719.1|14720.6|14719.1|14720.6|14719.1|14720.6|14719.1|3
1656012720000|2022-06-23 19:32:00|||||||||2
1656012730000|2022-06-23 19:32:10|14719.6|14718.1|14719.6|14718.1|14719.6|14718.1|14719.6|14718.1|14
1656012740000|2022-06-23 19:32:20|14719.7|14718.2|14720.6|14719.1|14721|14719.1|14719.7|14718.1|1
1656012770000|2022-06-23 19:32:50|14719.6|14718.1|14719.6|14717.1|14719.6|14718.1|14718.7|14717|4
1656012780000|2022-06-23 19:33:00|14719.5|14718|14720.6|14718.1|14720.6|14719.1|14719.5|14718|12
1656012790000|2022-06-23 19:33:10|14720.5|14719|14720.6|14719.1|14720.6|14719.1|14720.5|14719|0
1656012800000|2022-06-23 19:33:20|14720.5|14718.1|14720.6|14719.1|14720.6|14719.1|14720.5|14718.1|0
1656012810000|2022-06-23 19:33:30|14721.6|14720.1|14721.7|14719.2|14721.7|14720.1|14721.6|14719.2|5
1656012820000|2022-06-23 19:33:40|14721.6|14719.1|14721.6|14719.1|14721.7|14720.1|14720.6|14719.1|18
1656012830000|2022-06-23 19:33:50|14721.5|14720|14720.6|14719.1|14721.6|14720.1|14720.6|14719.1|14
1656012840000|2022-06-23 19:34:00|14721.6|14720.1|14721.6|14720.1|14721.6|14720.1|14721.4|14719.9|54
1656012850000|2022-06-23 19:34:10|14720.6|14719.1|14720.6|14719.1|14720.6|14719.1|14720.6|14719.1|9
1656012860000|2022-06-23 19:34:20|14720.5|14718.1|14720.6|14718.1|14720.6|14719.1|14720.5|14718.1|1
1656012870000|2022-06-23 19:34:30|14719.6||14719.6||14719.6||14719.6||48
1656012880000|2022-06-23 19:34:40|14720.6||14719.6||14720.6||14719.6||2
1656012890000|2022-06-23 19:34:50|14720.1|14717.6|14719.6|14718.1|14720.6|14718.1|14719.6|14717.6|6
1656012900000|2022-06-23 19:35:00|||||||||1
1656012910000|2022-06-23 19:35:10|14719.4|14717.9|14718.6|14717.1|14719.6|14718.1|14718.6|14716.1|61
1656012920000|2022-06-23 19:35:20|14719.6|14718.1|14719.6|14718.1|14719.6|14718.1|14719.6|14718.1|1
1656012930000|2022-06-23 19:35:30|14720.6|14719.1|14719.6|14718.1|14720.6|14719.1|14719.6|14718.1|11
1656012940000|2022-06-23 19:35:40|14720.6|14719.1|14720.6|14719.1|14720.6|14719.1|14720.6|14719.1|2
1656012950000|2022-06-23 19:35:50|14719.6|14718.1|14719.6|14718.1|14720.4|14718.9|14719.6|14718.1|3
1656012960000|2022-06-23 19:36:00|14720.6|14719.1|14721.6|14720.1|14721.6|14720.1|14720.6|14719.1|71
1656012980000|2022-06-23 19:36:20|||||||||7
1656012990000|2022-06-23 19:36:30|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|24
1656013000000|2022-06-23 19:36:40|||||||||12
1656013010000|2022-06-23 19:36:50|||||||||1
1656013020000|2022-06-23 19:37:00|14724.8|14723.3|14724.6|14723.1|14724.8|14723.3|14724.6|14723.1|31
1656013060000|2022-06-23 19:37:40|||||||||17
1656013070000|2022-06-23 19:37:50|||||||||24
1656013080000|2022-06-23 19:38:00|||||||||5
1656013100000|2022-06-23 19:38:20|14724.8|14723.3|14725.7|14723.2|14725.7|14724.1|14724.8|14723.2|54
1656013110000|2022-06-23 19:38:30|14725.6|14723.1|14725.6|14724.1|14725.6|14724.1|14725.5|14723.1|0
1656013130000|2022-06-23 19:38:50|14725.5|14723.1|14724.6|14723.1|14725.5|14723.1|14724.6|14723|6
1656013140000|2022-06-23 19:39:00|||||||||8
1656013150000|2022-06-23 19:39:10|14723.6|14722.1|14724.6|14723.1|14724.6|14723.1|14723.6|14722.1|41
1656013180000|2022-06-23 19:39:40|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|10
1656013190000|2022-06-23 19:39:50|14726.6|14725.1|14725.6|14724.1|14726.6|14725.1|14725.6|14724|8
1656013200000|2022-06-23 19:40:00|14725.5|14724|14724.6|14723.1|14725.6|14724|14724.6|14723.1|15
1656013210000|2022-06-23 19:40:10|14725.6||14724.6||14725.6||14724.6||0
1656013220000|2022-06-23 19:40:20|||||||||2
1656013230000|2022-06-23 19:40:30|||||||||7
1656013240000|2022-06-23 19:40:40|||||||||2
1656013250000|2022-06-23 19:40:50|||||||||6
1656013270000|2022-06-23 19:41:10|||||||||1
1656013290000|2022-06-23 19:41:30|||||||||1
1656013300000|2022-06-23 19:41:40|||||||||1
1656013310000|2022-06-23 19:41:50|||||||||1
1656013340000|2022-06-23 19:42:20|||||||||2
1656013360000|2022-06-23 19:42:40|||||||||1
1656013370000|2022-06-23 19:42:50|||||||||5
1656013380000|2022-06-23 19:43:00|||||||||3
1656013400000|2022-06-23 19:43:20|||||||||2
1656013420000|2022-06-23 19:43:40|||||||||1
1656013430000|2022-06-23 19:43:50|||||||||2
1656013450000|2022-06-23 19:44:10|14723.7|14722.2|14724.6|14723.1|14724.6|14723.1|14723.7|14722.2|51
1656013460000|2022-06-23 19:44:20|14725.6||14724.6||14725.6||14724.6||4
1656013480000|2022-06-23 19:44:40|14725.6|14724.1|14725.6|14723.1|14725.6|14724.1|14725.6|14723.1|8
1656013490000|2022-06-23 19:44:50|14724.7|14723.2|14724.6|14723.1|14724.7|14723.2|14724.6|14723.1|4
1656013500000|2022-06-23 19:45:00|||||||||36
1656013520000|2022-06-23 19:45:20|14725.4|14723.9|14725.6|14724.1|14725.6|14724.1|14725.4|14723.9|9
1656013550000|2022-06-23 19:45:50|||||||||1
1656013560000|2022-06-23 19:46:00|||||||||5
1656013570000|2022-06-23 19:46:10|||||||||2
1656013580000|2022-06-23 19:46:20|||||||||1
1656013590000|2022-06-23 19:46:30||14723.1||14724.1||14724.1||14723.1|2
1656013600000|2022-06-23 19:46:40|||||||||2
1656013610000|2022-06-23 19:46:50|||||||||2
1656013620000|2022-06-23 19:47:00|||||||||3
1656013630000|2022-06-23 19:47:10|14725.5|14723.1|14725.6|14724.1|14725.6|14724.1|14725.5|14723.1|0
1656013640000|2022-06-23 19:47:20||14723.1||14723.1||14723.1||14723.1|0
1656013650000|2022-06-23 19:47:30|14724.7|14723.2|14724.6|14723.1|14724.7|14723.2|14724.6|14723.1|0
1656013660000|2022-06-23 19:47:40|14724.4|14722.9|14724.6|14723.1|14724.6|14723.1|14724.4|14722.9|63
1656013670000|2022-06-23 19:47:50|||||||||27
1656013680000|2022-06-23 19:48:00|14724.4|14722.9|14724.6|14723.1|14724.6|14723.1|14724.4|14722.9|36
1656013690000|2022-06-23 19:48:10|||||||||1
1656013710000|2022-06-23 19:48:30|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|19
1656013720000|2022-06-23 19:48:40|||||||||1
1656013760000|2022-06-23 19:49:20|||||||||3
1656013780000|2022-06-23 19:49:40|14726.6|14725.1|14725.6|14724.1|14726.6|14725.1|14725.6|14724.1|6
1656013800000|2022-06-23 19:50:00|14724.6|14723.1|14725.6|14723.1|14725.7|14724.1|14724.6|14723.1|12
1656013810000|2022-06-23 19:50:10|14725.5|14723|14725.6|14724.1|14725.6|14724.1|14724.6|14723|3
1656013830000|2022-06-23 19:50:30|14726.6||14725.6||14726.6||14725.6||6
1656013840000|2022-06-23 19:50:40|14725.5|14723.1|14724.6|14723.1|14725.6|14724.1|14724.6|14723.1|13
1656013850000|2022-06-23 19:50:50|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|2
1656013870000|2022-06-23 19:51:10|14725.5|14723.1|14725.6|14724.1|14725.6|14724.1|14725.5|14723.1|5
1656013880000|2022-06-23 19:51:20|14726.5|14725|14725.6|14724.1|14726.6|14725.1|14725.6|14724.1|7
1656013890000|2022-06-23 19:51:30|14726.6|14725.1|14726.6|14725.1|14726.6|14725.1|14726.6|14725.1|1
1656013900000|2022-06-23 19:51:40|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|4
1656013910000|2022-06-23 19:51:50|14725.7|14724.2|14725.6|14724.1|14726.6|14725.1|14725.6|14724.1|4
1656013930000|2022-06-23 19:52:10|||||||||3
1656013950000|2022-06-23 19:52:30|||||||||3
1656013970000|2022-06-23 19:52:50|||||||||2
1656013980000|2022-06-23 19:53:00|||||||||2
1656013990000|2022-06-23 19:53:10|||||||||1
1656014000000|2022-06-23 19:53:20|||||||||4
1656014010000|2022-06-23 19:53:30||14723.1||14724.1||14724.1||14723.1|1
1656014020000|2022-06-23 19:53:40|14724.6|14723.1|14725.6|14724.1|14725.6|14724.1|14724.6|14723.1|17
1656014040000|2022-06-23 19:54:00|||||||||2
1656014060000|2022-06-23 19:54:20|14725.5|14724|14725.6|14723.1|14725.6|14724|14725.5|14723.1|3
1656014070000|2022-06-23 19:54:30|14726.6|14724.1|14726.6|14725.1|14726.6|14725.1|14725.6|14724.1|22
1656014080000|2022-06-23 19:54:40||14724.1||14724.1||14724.1||14724.1|6
1656014090000|2022-06-23 19:54:50|14725.7|14724.2|14722.6|14721.1|14726.6|14725.1|14722.6|14721.1|144
1656014100000|2022-06-23 19:55:00||14720.1||14721.1||14721.1||14720.1|31
1656014110000|2022-06-23 19:55:10|14722.5|14720.1|14722.6|14721.1|14722.6|14721.1|14722.5|14720.1|1
1656014120000|2022-06-23 19:55:20|||||||||1
1656014130000|2022-06-23 19:55:30|14723.6|14722.1|14724.6|14722.1|14724.6|14722.1|14723.6|14722.1|23
1656014140000|2022-06-23 19:55:40||14723.1||14723.1||14723.1||14723.1|1
1656014160000|2022-06-23 19:56:00||14722.1||14722.1||14722.1||14722.1|5
1656014170000|2022-06-23 19:56:10|14723.6||14723.6||14723.6||14723.6||2
1656014180000|2022-06-23 19:56:20|14724.6|14723.1|14724.6|14722.1|14724.6|14723.1|14724.6|14722.1|16
1656014190000|2022-06-23 19:56:30|14723.6||14723.6||14723.6||14723.6||4
1656014200000|2022-06-23 19:56:40|14724.6|14723.1|14724.6|14723.1|14724.6|14723.1|14724.6|14723.1|8
1656014210000|2022-06-23 19:56:50|14724.4|14722.9|14724.6|14722.1|14724.6|14722.9|14723.6|14722.1|12
1656014220000|2022-06-23 19:57:00||14723.1||14723.1||14723.1||14723.1|1
1656014230000|2022-06-23 19:57:10|||||||||2
1656014250000|2022-06-23 19:57:30|||||||||1
1656014260000|2022-06-23 19:57:40||14722.1||14722.1||14723.1||14722.1|15
1656014270000|2022-06-23 19:57:50||14723.1||14722.1||14723.1||14722.1|2
1656014280000|2022-06-23 19:58:00|||||||||3
1656014290000|2022-06-23 19:58:10|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|14725.6|14724.1|43
1656014300000|2022-06-23 19:58:20|||||||||1
1656014330000|2022-06-23 19:58:50|14726.5|14724|14726.5|14724|14726.5|14724|14726.5|14724|40
1656014340000|2022-06-23 19:59:00|14725.6|14724.1|14726.5|14725|14726.5|14725|14725.6|14724.1|2
1656014360000|2022-06-23 19:59:20|||||||||4
1656014370000|2022-06-23 19:59:30|14727.5|14726|14727.5|14726|14727.5|14726|14727.5|14726|10
1656014380000|2022-06-23 19:59:40|||||||||2
1656014390000|2022-06-23 19:59:50|14726.7|14725.2|14727.5|14725|14727.5|14725.2|14726.7|14725|13
1656050700000|2022-06-24 06:05:00|14702.4|14700.9|14703.4|14701.9|14703.4|14701.9|14702.4|14700.9|35
1656050710000|2022-06-24 06:05:10|14702.4|14700.9|14702.4|14699.9|14702.5|14700.9|14701.5|14699.9|22
1656050720000|2022-06-24 06:05:20|14702.3|14700.9|14703.4|14701.9|14703.4|14701.9|14702.3|14699.9|34
1656050730000|2022-06-24 06:05:30|14703.3|14700.9|14703.3|14701.8|14703.3|14701.8|14703.3|14700.9|16
1656050740000|2022-06-24 06:05:40|14703.4|14701.9|14702.4|14700.9|14703.4|14701.9|14702.4|14700.9|38
1656050750000|2022-06-24 06:05:50|14702.3|14700.8|14701.4|14699.9|14702.4|14700.8|14701.4|14699.9|11
1656050760000|2022-06-24 06:06:00|14702.4|14700|14701.4|14699.9|14702.4|14700.9|14700.4|14698.9|35
1656050770000|2022-06-24 06:06:10|||||||||14
1656050780000|2022-06-24 06:06:20|14702.4|14700.9|14701.4|14699.9|14702.4|14700.9|14701.4|14699.8|30
1656050790000|2022-06-24 06:06:30|14700.4|14698.9|14700.4|14698.9|14700.4|14698.9|14700.4|14698.9|58
1656050800000|2022-06-24 06:06:40|14699.4|14697.9|14699.4|14697.9|14700.4|14698.9|14699.4|14697.9|14
1656050810000|2022-06-24 06:06:50|14698.4|14696.9|14698.4|14696.9|14698.4|14696.9|14698.4|14696.9|19
1656050820000|2022-06-24 06:07:00|14698.5|14696|14697.4|14695.9|14698.5|14696|14697.4|14695.9|9
1656050830000|2022-06-24 06:07:10|14698.4|14696.9|14700.4|14697.9|14700.4|14698.9|14698.4|14696.9|95
1656050840000|2022-06-24 06:07:20|14700.3|14697.8|14699.4|14697.9|14700.3|14697.9|14699.4|14697.8|0
1656050850000|2022-06-24 06:07:30|||||||||11
1656050860000|2022-06-24 06:07:40|14698.4|14696.9|14699.4|14697.9|14699.4|14697.9|14698.4|14696.9|19
1656050880000|2022-06-24 06:08:00|14701.1|14698.6|14701.4|14699.9|14701.4|14699.9|14701.1|14698.6|105
1656050890000|2022-06-24 06:08:10|14700.4|14698.9|14704.4|14701.9|14704.4|14702.9|14700.4|14698.9|55
1656050900000|2022-06-24 06:08:20|14703.4|14702.9|14704.4|14701.9|14704.5|14702.9|14703.4|14701.9|26
1656050910000|2022-06-24 06:08:30|14707.4|14702.9|14707.4|14704.9|14707.4|14704.9|14707.4|14702.9|125
1656050920000|2022-06-24 06:08:40|14707.3|14705.8|14705.4|14703.9|14707.5|14705.8|14705.4|14703.9|49
1656050930000|2022-06-24 06:08:50|14704.4|14702.9|14704.4|14702.9|14704.4|14702.9|14704.4|14702.9|10
1656050940000|2022-06-24 06:09:00|14705.4|14703.9|14706.4|14703.9|14706.4|14704.9|14705.4|14703.8|81
1656050950000|2022-06-24 06:09:10|14706.3|14704.8|14706.4|14704.9|14706.4|14704.9|14706.3|14703.9|3
1656050960000|2022-06-24 06:09:20|14705.4|14703.9|14705.4|14703.9|14705.4|14704.9|14705.4|14703.9|9
1656050970000|2022-06-24 06:09:30|14706.4|14704.9|14707.4|14704.9|14707.4|14704.9|14706.4|14704.9|21
1656050980000|2022-06-24 06:09:40|14706.4|14705.8|14709.4|14707.9|14709.4|14707.9|14706.4|14705.8|35
1656050990000|2022-06-24 06:09:50|14710.3|14707.8|14712.4|14710.9|14712.4|14710.9|14710.3|14707.8|99
1656051000000|2022-06-24 06:10:00|14711.4|14709.9|14716.4|14714.9|14717.4|14715.8|14711.4|14709.9|176
1656051010000|2022-06-24 06:10:10|||||||||8
1656051020000|2022-06-24 06:10:20|14717.4|14715.9|14717.4|14715.9|14717.4|14715.9|14717.3|14714.9|41
1656051030000|2022-06-24 06:10:30|14718.4|14715.8|14717.4|14714.9|14718.4|14715.8|14717.3|14714.9|40
1656051040000|2022-06-24 06:10:40|14717.3|14715.8|14717.4|14715.9|14718.4|14716|14716.5|14714.9|13
1656051050000|2022-06-24 06:10:50|14715.4|14713.9|14712.4|14709.9|14715.4|14713.9|14712.4|14709.9|50
1656051060000|2022-06-24 06:11:00|14711.4|14710.9|14713.4|14711.9|14713.4|14711.9|14711.4|14710.9|43
1656051070000|2022-06-24 06:11:10|14714.4|14712.9|14714.3|14712.8|14714.4|14712.9|14713.4|14711.9|55
1656051080000|2022-06-24 06:11:20|14714.5|14712|14714.5|14712|14714.5|14712.9|14713.5|14712|1
1656051090000|2022-06-24 06:11:30|14713.5|14713|14715.5|14714|14715.5|14714|14713.5|14712|10
1656051100000|2022-06-24 06:11:40|14714.6|14713|14716.5|14714|14716.5|14714|14714.5|14713|18
1656051120000|2022-06-24 06:12:00|14716.4|14714.9|14715.5|14714|14716.4|14714.9|14714.5|14713|24
1656051130000|2022-06-24 06:12:10||14713||14713||14713||14713|34
1656051140000|2022-06-24 06:12:20|14714.6|14713.1|14715.5|14714|14715.5|14714|14714.5|14713|6
1656051150000|2022-06-24 06:12:30|14716.5|14715|14716.5|14715|14716.5|14715|14715.5|14713.9|50
1656051160000|2022-06-24 06:12:40|14717.5|14716|14718.5|14717|14718.5|14717|14717.5|14716|75
1656051170000|2022-06-24 06:12:50|14716.5|14715|14716.5|14715|14716.5|14715|14716.5|14715|47
1656051180000|2022-06-24 06:13:00|14717.5|14716|14715.5|14714|14717.5|14716|14715.5|14714|48
1656051190000|2022-06-24 06:13:10|14714.5|14713|14716.5|14714|14716.5|14714|14714.4|14712|101
1656051200000|2022-06-24 06:13:20|14713.5|14712|14714.5|14713|14714.5|14713|14713.5|14712|80
1656051210000|2022-06-24 06:13:30|14714.3|14712.8|14715.5|14714|14715.5|14714|14714.3|14712.8|109
1656051230000|2022-06-24 06:13:50|14714.5|14713|14714.5|14713|14714.5|14713|14714.5|14713|10
1656051240000|2022-06-24 06:14:00|14715.5|14714|14716.5|14715|14716.5|14715|14715.5|14714|28
1656051250000|2022-06-24 06:14:10|14717.5|14716|14718.5|14717|14718.5|14717|14717.5|14716|23
1656051260000|2022-06-24 06:14:20|14719.5|14718|14719.5|14718|14719.5|14718|14719.5|14718|83
1656051270000|2022-06-24 06:14:30|14720.4|14717.9|14718.5|14717|14720.5|14718|14718.4|14716|41
1656051280000|2022-06-24 06:14:40|14717.5|14716|14718.5|14716|14718.5|14716|14717.5|14716|20
1656051290000|2022-06-24 06:14:50|14717.6|14716.1|14717.5|14716|14717.6|14716.1|14717.5|14716|2
1656051300000|2022-06-24 06:15:00|14718.5|14717|14717.5|14715|14718.7|14717.2|14716.5|14715|71
1656051310000|2022-06-24 06:15:10|14716.6|14715.1|14715.5|14713|14716.6|14715.1|14715.5|14713|7
1656051320000|2022-06-24 06:15:20|14714.6|14713.1|14717.4|14714.9|14717.5|14716|14714.6|14713.1|47
1656051330000|2022-06-24 06:15:30|14717.5|14715|14717.5|14715|14717.5|14716|14716.5|14715|13
1656051340000|2022-06-24 06:15:40|14716.5|14715.2|14718.5|14717|14718.5|14717|14716.5|14715.2|41
1656051350000|2022-06-24 06:15:50|14717.5|14716|14717.5|14716|14719.3|14717.8|14717.5|14716|41
1656051360000|2022-06-24 06:16:00|14718.5|14717|14719.5|14717|14719.5|14718|14718.5|14717|37
1656051370000|2022-06-24 06:16:10|14718.5|14717.8|14719.5|14718|14719.5|14718|14718.5|14717.8|37
1656051380000|2022-06-24 06:16:20|14720.5|14719|14720.5|14719|14720.5|14719|14720.5|14719|33
1656051390000|2022-06-24 06:16:30|14721.5|14720|14723.5|14722|14724.6|14723|14721.5|14720|121
1656051400000|2022-06-24 06:16:40|14722.5|14721|14722.5|14721|14722.5|14721|14722.5|14721|21
1656051410000|2022-06-24 06:16:50|14721.5|14720|14722.5|14721|14722.5|14721|14721.5|14720|20
1656051420000|2022-06-24 06:17:00|14723.5|14722|14724.5|14723|14724.5|14723|14722.5|14721|90
1656051430000|2022-06-24 06:17:10|14725.5|14722|14726.5|14725|14726.5|14725|14725.5|14722|104
1656051440000|2022-06-24 06:17:20|14726.4|14724.9|14723.5|14722|14726.5|14724.9|14723.5|14722|102
1656051450000|2022-06-24 06:17:30|14722.5|14721|14723.5|14722|14723.5|14722|14722.5|14721|89
1656051480000|2022-06-24 06:18:00|14724.5|14723|14726.5|14724|14726.5|14725|14724.5|14723|77
1656051490000|2022-06-24 06:18:10|14725.5|14723.2|14723.6|14722.1|14725.5|14723.2|14723.5|14722|57
1656051500000|2022-06-24 06:18:20|14723.5|14722|14726.5|14725|14726.5|14725|14723.5|14722|33
1656051510000|2022-06-24 06:18:30|14725.5|14724|14725.5|14724|14725.5|14724|14725.5|14724|2
1656051520000|2022-06-24 06:18:40|14725.6|14724.1|14726.5|14724|14726.5|14724.1|14725.6|14724|50
1656051530000|2022-06-24 06:18:50|14725.6|14724.1|14726.5|14725|14726.5|14725|14725.5|14724|68
1656051540000|2022-06-24 06:19:00|14725.5|14724|14725.5|14724|14725.5|14724|14725.5|14724|30
1656051550000|2022-06-24 06:19:10|14726.5|14725|14730.5|14729|14730.5|14729|14726.5|14725|576
1656051560000|2022-06-24 06:19:20|14731.5|14730|14731.5|14730|14731.5|14730|14731.5|14730|60
1656051570000|2022-06-24 06:19:30|14730.5|14729|14731.5|14730|14731.5|14730|14730.5|14728.9|140
1656051580000|2022-06-24 06:19:40|14730.5|14729|14730.5|14729|14731.5|14730|14730.5|14729|8
1656051590000|2022-06-24 06:19:50|14731.5|14729.9|14730.5|14729|14731.5|14730|14730.5|14729|21
1656051600000|2022-06-24 06:20:00|14731.5|14730|14729.5|14728|14731.5|14730|14729.5|14728|120
1656051610000|2022-06-24 06:20:10|14728.5|14727|14726.5|14725|14728.5|14727|14726.5|14725|25
1656051620000|2022-06-24 06:20:20|||||||||9
1656051630000|2022-06-24 06:20:30|14727.5|14725.1|14727.5|14725|14727.5|14725.1|14726.5|14725|39
1656051640000|2022-06-24 06:20:40|14726.5|14724|14725.5|14724|14727.5|14724|14725.5|14724|94
1656051650000|2022-06-24 06:20:50|14725.6|14723.1|14725.5|14723|14725.6|14724|14724.5|14723|37
1656051660000|2022-06-24 06:21:00|14725.4|14723.9|14723.5|14722|14725.5|14724|14723.5|14722|61
1656051670000|2022-06-24 06:21:10|14723.3|14721.8|14723.5|14722|14723.5|14722|14723.3|14721.8|31
1656051680000|2022-06-24 06:21:20|14722.5|14721|14723.5|14722|14723.5|14722|14722.5|14720.9|11
1656051690000|2022-06-24 06:21:30|14722.5|14721|14723.5|14722|14723.5|14722|14722.5|14720.9|15
1656051700000|2022-06-24 06:21:40|14723.7|14722.2|14727.5|14726|14728.5|14727|14723.7|14722.2|112
1656051710000|2022-06-24 06:21:50|14726.5|14725|14726.5|14725|14726.5|14725|14726.5|14725|19
1656051720000|2022-06-24 06:22:00|14726.6|14724.1|14727.5|14725|14727.5|14725|14725.5|14724|21
1656051730000|2022-06-24 06:22:10|14726.6|14725.1|14728.5|14727|14728.5|14727|14726.5|14725|16
1656051740000|2022-06-24 06:22:20|14728.7|14727.2|14727.5|14726|14728.7|14727.2|14727.5|14726|102
1656051750000|2022-06-24 06:22:30|14728.5|14727|14726.5|14725|14728.5|14727|14726.5|14725|28
1656051760000|2022-06-24 06:22:40|14727.5|14726|14727.5|14725|14727.5|14726|14727.4|14725|50
1656051770000|2022-06-24 06:22:50|14726.6|14725.1|14726.5|14725|14726.6|14725.1|14726.5|14725|1
1656051780000|2022-06-24 06:23:00|14726.6|14724.1|14725.5|14724|14726.6|14724.1|14725.4|14723|66
1656051790000|2022-06-24 06:23:10|14724.5|14723|14724.5|14723|14724.5|14723|14724.5|14723|9
1656051800000|2022-06-24 06:23:20|14723.5|14722|14722.5|14721|14723.5|14722|14722.5|14721|63
1656051810000|2022-06-24 06:23:30|14721.5|14720|14722.5|14721|14722.5|14721|14721.5|14720|255
1656051820000|2022-06-24 06:23:40|14721.6|14720.1|14722.5|14721|14722.5|14721|14721.5|14720|7
1656051830000|2022-06-24 06:23:50|||||||||11
1656051840000|2022-06-24 06:24:00|14721.5|14720|14723.5|14722|14723.6|14722|14721.5|14720|81
1656051860000|2022-06-24 06:24:20|14722.6|14721.1|14722.5|14721|14723.4|14721.1|14721.5|14720|40
1656051870000|2022-06-24 06:24:30|14722.3|14720.8|14722.5|14720|14722.5|14721|14721.5|14720|42
1656051880000|2022-06-24 06:24:40|14721.6|14720.1|14721.5|14720|14722.5|14721|14721.5|14720|5
1656051900000|2022-06-24 06:25:00|14722.5|14721|14721.5|14720|14722.5|14721|14721.5|14720|53
1656051910000|2022-06-24 06:25:10|14720.5|14719|14720.5|14719|14720.5|14719|14720.5|14719|8
1656051920000|2022-06-24 06:25:20|14721.5|14719.1|14721.5|14720|14721.5|14720|14720.5|14719|49
1656051930000|2022-06-24 06:25:30|14721.6|14720.1|14722.5|14721|14722.5|14721|14721.6|14720.1|9
1656051940000|2022-06-24 06:25:40|||||||||3
1656051950000|2022-06-24 06:25:50|14722.6|14721.1|14722.5|14721|14722.6|14721.1|14721.5|14720|15
1656051960000|2022-06-24 06:26:00|14722.4|14720.9|14723.5|14722|14723.5|14722|14721.5|14720|91
1656051970000|2022-06-24 06:26:10|14724.5|14722.1|14724.5|14723|14724.6|14723|14723.5|14721.9|19
1656051980000|2022-06-24 06:26:20|14725.5|14723.9|14724.5|14723|14725.5|14723.9|14724.5|14723|12
1656051990000|2022-06-24 06:26:30|14725.5|14724|14726.5|14725|14726.6|14725|14725.5|14724|17
1656052000000|2022-06-24 06:26:40|14727.5|14726|14728.5|14727|14728.5|14727|14727.5|14726|35
1656052010000|2022-06-24 06:26:50|14727.5|14726|14726.6|14725.1|14727.5|14726|14726.6|14725.1|55
1656052020000|2022-06-24 06:27:00|14726.5|14725|14728.5|14727|14728.5|14727|14726.5|14725|21
1656052030000|2022-06-24 06:27:10|14727.5|14726|14727.5|14726|14727.6|14726|14727.5|14725|33
1656052040000|2022-06-24 06:27:20|14726.5|14725|14725.5|14724|14726.5|14725|14724.5|14723|18
1656052050000|2022-06-24 06:27:30|||||||||1
1656052060000|2022-06-24 06:27:40|||||||||2
1656052070000|2022-06-24 06:27:50|14724.5|14723|14726.5|14725|14726.5|14725|14724.5|14723|13
1656052080000|2022-06-24 06:28:00|14726.4|14724.9|14725.6|14723.1|14726.5|14724.9|14725.5|14723.1|4
1656052090000|2022-06-24 06:28:10|14725.5|14723|14724.5|14723|14725.5|14723.1|14724.5|14722|6
1656052100000|2022-06-24 06:28:20|14724.6|14723.1|14725.5|14724|14725.5|14724|14724.6|14723|7
1656052110000|2022-06-24 06:28:30|14726.5|14725|14725.5|14724|14726.6|14725|14725.5|14724|29
1656052120000|2022-06-24 06:28:40|14726.5|14725|14726.5|14725|14726.5|14725|14726.5|14725|1
1656052130000|2022-06-24 06:28:50|||||||||12
1656052140000|2022-06-24 06:29:00|14727.5|14726|14727.5|14726|14728.5|14727|14727.5|14726|36
1656052150000|2022-06-24 06:29:10|14728.5||14728.5||14728.5||14727.5||2
1656052160000|2022-06-24 06:29:20|14728.4|14725.9|14727.5|14726|14728.5|14726|14727.5|14725.9|4
1656052170000|2022-06-24 06:29:30|14726.5|14725|14725.5|14724|14726.5|14725|14725.5|14723|13
1656052180000|2022-06-24 06:29:40|14725.4|14722.9|14723.5|14721|14725.4|14723|14723.4|14721|21
1656052190000|2022-06-24 06:29:50|14722.5|14721.1|14723.5|14721|14723.5|14722|14722.5|14721|14
1656052200000|2022-06-24 06:30:00|14722.5|14722|14723.5|14722|14723.5|14722|14722.5|14721|14
1656052210000|2022-06-24 06:30:10|14722.5|14721|14722.5|14721|14723.5|14721|14722.5|14721|7
1656052220000|2022-06-24 06:30:20|14721.6|14720.1|14721.5|14719|14721.6|14720.1|14720.5|14719|78
1656052230000|2022-06-24 06:30:30|14720.5|14718.1|14721.5|14720|14721.5|14720|14719.6|14718|73
1656052240000|2022-06-24 06:30:40|14722.3|14720.8|14721.5|14720|14722.5|14721|14721.5|14720|21
1656052250000|2022-06-24 06:30:50|14722.5|14721|14724.5|14723|14724.5|14723|14722.5|14721|126
1656052260000|2022-06-24 06:31:00|14723.6|14722.1|14723.5|14722|14723.6|14722.1|14723.5|14722|23
1656052280000|2022-06-24 06:31:20|14722.5|14721|14724.5|14723|14724.5|14723|14722.5|14721|24
1656052290000|2022-06-24 06:31:30|14723.5|14722|14725.5|14723|14725.5|14723|14723.5|14722|62
1656052300000|2022-06-24 06:31:40|14724.5|14724|14723.5|14722|14725.5|14724|14723.5|14722|13
1656052310000|2022-06-24 06:31:50|14725.5|14723|14725.5|14723|14725.5|14723|14724.5|14723|26
1656052320000|2022-06-24 06:32:00|14724.5|14724|14725.5|14724|14725.5|14724|14724.5|14724|5
1656052330000|2022-06-24 06:32:10|14726.5|14725|14727.5|14726|14727.5|14726|14726.5|14725|19
1656052340000|2022-06-24 06:32:20|14726.5|14725|14728.5|14726|14728.5|14727|14726.5|14725|34
1656052350000|2022-06-24 06:32:30|14727.5|14725|14727.5|14725|14727.5|14726|14726.5|14725|61
1656052360000|2022-06-24 06:32:40|14727.4|14725.9|14726.4|14724.9|14727.5|14726|14725.6|14724.1|7
1656052370000|2022-06-24 06:32:50|14726.5|14725|14727.5|14726|14727.5|14726|14726.5|14725|14
1656052380000|2022-06-24 06:33:00|14727.3|14725|14726.5|14725|14728.5|14727|14726.5|14725|101
1656052390000|2022-06-24 06:33:10|14725.5|14724|14726.5|14725|14726.5|14725|14725.5|14724|18
1656052400000|2022-06-24 06:33:20|14724.5|14723|14724.5|14723|14724.5|14723|14723.5|14721.9|9
1656052410000|2022-06-24 06:33:30|14723.5|14722|14723.5|14722|14723.5|14722|14723.5|14722|0
1656052420000|2022-06-24 06:33:40|14724.5|14723|14724.5|14723|14724.5|14723|14724.5|14723|5
1656052430000|2022-06-24 06:33:50|14723.6|14722.1|14723.5|14722|14724.5|14722.1|14721.5|14720|23
1656052440000|2022-06-24 06:34:00|14724.5|14723|14726.5|14725|14726.5|14725|14724.5|14722.9|10
1656052450000|2022-06-24 06:34:10|14727.5|14726|14728.5|14727|14728.5|14727|14727.5|14726|19
1656052460000|2022-06-24 06:34:20|14729.5|14728|14729.5|14728|14729.5|14728|14729.5|14728|15
1656052470000|2022-06-24 06:34:30|14730.5|14729|14734.5|14733|14734.5|14733|14730.5|14729|166
1656052480000|2022-06-24 06:34:40|||||||||8
1656052490000|2022-06-24 06:34:50|14734.6|14733.1|14736.5|14735|14737.5|14736|14734.6|14733.1|95
1656052500000|2022-06-24 06:35:00|14735.5|14734|14737.4|14735.9|14737.5|14736|14735.5|14733.8|213
1656052510000|2022-06-24 06:35:10|||||||||45
1656052520000|2022-06-24 06:35:20|14738.4|14734.9|14738.4|14735.9|14738.4|14735.9|14738.4|14734.9|36
1656052530000|2022-06-24 06:35:30|14739.4|14736.9|14739.4|14737.9|14740.4|14738.9|14738.4|14736.9|302
1656052540000|2022-06-24 06:35:40|14740.4|14738.9|14739.4|14737.9|14742.4|14739.9|14739.4|14737.9|132
1656052550000|2022-06-24 06:35:50|14740.4|14738.9|14741.4|14739.9|14741.4|14739.9|14740.4|14738.9|18
1656052560000|2022-06-24 06:36:00|14742.5|14740|14741.4|14739.9|14742.5|14740|14740.4|14738.9|48
1656052570000|2022-06-24 06:36:10|14740.4|14738.9|14739.4|14737.9|14740.4|14738.9|14739.4|14737.9|65
1656052580000|2022-06-24 06:36:20|14738.6|14737.1|14739.4|14737.9|14740.4|14737.9|14738.4|14736.9|52
1656052590000|2022-06-24 06:36:30|14740.4|14738.9|14739.4|14737.9|14740.4|14738.9|14739.4|14737.9|30
1656052600000|2022-06-24 06:36:40|14738.4|14736.9|14737.4|14735.9|14738.4|14736.9|14737.4|14735.9|10
1656052610000|2022-06-24 06:36:50|14738.4|14736.9|14738.4|14736.9|14738.4|14736.9|14738.4|14736.9|28
1656052620000|2022-06-24 06:37:00|14739.4|14737.9|14738.4|14736.9|14739.4|14737.9|14737.4|14735.9|29
1656052630000|2022-06-24 06:37:10|14737.4|14735.9|14737.4|14735.9|14737.4|14735.9|14736.4|14734.9|72
1656052640000|2022-06-24 06:37:20|||||||||46
1656052650000|2022-06-24 06:37:30|14738.4||14738.4||14738.4||14738.4||16
1656052660000|2022-06-24 06:37:40|14738.3|14736.9|14737.4|14735.9|14738.4|14736.9|14737.4|14735.9|49
1656052670000|2022-06-24 06:37:50|14738.4|14736.9|14739.4|14737.9|14739.4|14737.9|14738.4|14736.9|36
1656052680000|2022-06-24 06:38:00|14738.4|14736.9|14738.4|14736.9|14738.4|14736.9|14738.4|14736.9|51
1656052690000|2022-06-24 06:38:10|14739.4|14737.9|14737.4|14735.9|14739.4|14737.9|14737.4|14735.9|21
1656052700000|2022-06-24 06:38:20|14739.5|14737|14739.4|14737.9|14739.5|14737.9|14739.4|14736.9|5
1656052710000|2022-06-24 06:38:30|14738.4|14736.9|14738.4|14736.9|14738.5|14736.9|14738.4|14735.9|35
1656052720000|2022-06-24 06:38:40|14739.4|14737.9|14738.4|14736.9|14739.4|14737.9|14738.4|14736.9|24
1656052730000|2022-06-24 06:38:50|14739.4|14737.9|14739.4|14737.9|14739.4|14737.9|14739.4|14737.9|7
1656052740000|2022-06-24 06:39:00|14740.5|14738|14739.4|14737.9|14740.5|14738.9|14739.4|14736.9|49
1656052750000|2022-06-24 06:39:10|14739.3|14737.8|14739.4|14737.9|14739.5|14737.9|14738.4|14736.9|34
1656052760000|2022-06-24 06:39:20|14738.4|14736.9|14739.4|14737.9|14739.4|14737.9|14738.4|14736.9|53
1656052770000|2022-06-24 06:39:30|14741.4|14739.9|14743.4|14740.9|14744.4|14742.9|14741.4|14739.9|63
1656052780000|2022-06-24 06:39:40|14744.4|14741.9|14743.4|14741.9|14744.4|14742.9|14743.4|14741.9|123
1656052790000|2022-06-24 06:39:50|14742.4|14740.9|14743.4|14741.9|14743.4|14741.9|14742.4|14740.9|26
1656052800000|2022-06-24 06:40:00|14742.4|14740.9|14741.4|14739.9|14742.4|14740.9|14741.4|14739.9|30
1656052810000|2022-06-24 06:40:10|14741.9|14740.4|14744.8|14743.3|14744.8|14743.3|14741.8|14740.3|152
1656052820000|2022-06-24 06:40:20|14744.7|14743.2|14745.8|14744.3|14745.8|14744.3|14744.7|14742.4|51
1656052830000|2022-06-24 06:40:30|14744.8|14743.3|14745.8|14744.3|14745.8|14744.3|14744.8|14743.3|33
1656052840000|2022-06-24 06:40:40|14748.6|14747.1|14748.8|14747.3|14750.8|14748.4|14748.6|14747.1|41
1656052850000|2022-06-24 06:40:50|14748.6|14747.1|14747.8|14745.3|14748.6|14747.1|14746.8|14745.3|139
1656052860000|2022-06-24 06:41:00||14746.3||14746.3||14746.3||14746.3|2
1656052870000|2022-06-24 06:41:10|14746.8|14745.3|14746.8|14745.3|14747.9|14746.3|14745.8|14744.3|26
1656052880000|2022-06-24 06:41:20|14746.6|14745.1|14746.8|14745.3|14746.8|14745.3|14745.8|14744.3|9
1656052890000|2022-06-24 06:41:30|14747.8|14746.3|14746.8|14745.3|14747.8|14746.3|14746.8|14745.3|36
1656052900000|2022-06-24 06:41:40|14747.8|14745.4|14745.8|14744.3|14747.8|14745.4|14745.8|14744.3|7
1656052910000|2022-06-24 06:41:50|14746|14744.5|14746.8|14745.3|14746.8|14745.3|14745.8|14744.3|25
1656052920000|2022-06-24 06:42:00|14746.7|14745.2|14746.8|14745.3|14746.8|14745.3|14746.7|14744.3|13
1656052930000|2022-06-24 06:42:10|14747.8|14746.3|14748.8|14747.3|14748.8|14747.3|14747.8|14746.3|22
1656052940000|2022-06-24 06:42:20|14748.7|14747.2|14752.7|14750.2|14752.7|14750.2|14748.7|14746.3|100
1656052950000|2022-06-24 06:42:30|14752.8|14751.3|14751.8|14750.3|14752.8|14751.3|14751.8|14750.3|18
1656052960000|2022-06-24 06:42:40|14751.7|14750.2|14751.8|14750.3|14751.8|14750.3|14750.8|14748.3|59
1656052970000|2022-06-24 06:42:50|14750.8|14749.3|14751.8|14750.3|14751.8|14750.3|14750.8|14749.3|24
1656052980000|2022-06-24 06:43:00|14752.8|14751.3|14751.8|14750.3|14752.8|14751.3|14751.8|14750.3|110
1656052990000|2022-06-24 06:43:10|14752.8|14751.3|14752.8|14751.3|14752.8|14751.3|14751.8|14750.3|38
1656053000000|2022-06-24 06:43:20|14752.7|14751.2|14748|14746.5|14752.7|14751.2|14748|14746.5|120
1656053010000|2022-06-24 06:43:30|14747.8|14746.3|14748.8|14747.3|14749.8|14748.3|14747.8|14746.3|12
1656053020000|2022-06-24 06:43:40|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|14747.8|14746.3|5
1656053030000|2022-06-24 06:43:50|14746.8|14745.3|14746.8|14745.3|14747.8|14746.3|14746.8|14744.3|40
1656053040000|2022-06-24 06:44:00|14747.8|14746.3|14747.8|14745.3|14747.8|14746.3|14747.7|14745.3|24
1656053050000|2022-06-24 06:44:10|14746.9|14745.4|14746.8|14745.3|14747.8|14746.3|14746.8|14745.3|23
1656053060000|2022-06-24 06:44:20|14748.8|14747.3|14747.8|14746.3|14748.8|14747.3|14747.8|14746.3|90
1656053070000|2022-06-24 06:44:30|14747.7|14746.2|14747.8|14746.3|14747.8|14746.3|14747.7|14746.2|28
1656053080000|2022-06-24 06:44:40|14748.8|14747.3|14748.8|14746.3|14748.8|14747.3|14747.9|14746.3|32
1656053090000|2022-06-24 06:44:50|14747.8||14747.8||14747.8||14747.8||65
1656053100000|2022-06-24 06:45:00|14748.8|14747.3|14747.8|14746.3|14749.8|14748.3|14747.8|14746.3|45
1656053110000|2022-06-24 06:45:10|14748.8|14747.3|14747.8|14746.3|14748.8|14747.3|14747.8|14746.3|35
1656053120000|2022-06-24 06:45:20|14747.7|14746.2|14749.8|14748.3|14749.8|14748.3|14747.7|14745.4|146
1656053130000|2022-06-24 06:45:30|14750.8|14749.3|14749.8|14748.3|14750.8|14749.3|14749.8|14748.3|20
1656053140000|2022-06-24 06:45:40|14750.8|14749.3|14750.8|14749.3|14752.2|14750.2|14750.8|14748.3|10
1656053150000|2022-06-24 06:45:50|||||||||16
1656053160000|2022-06-24 06:46:00|14749.8|14748.3|14750.8|14748.3|14750.8|14749.3|14749.8|14748.3|31
1656053170000|2022-06-24 06:46:10|14750.9|14749.3|14751.8|14750.3|14751.8|14750.3|14750.9|14749.3|27
1656053180000|2022-06-24 06:46:20|14753.8|14752.3|14756.8|14755.3|14756.8|14755.3|14753.8|14752.3|36
1656053190000|2022-06-24 06:46:30|14757.8|14756.3|14755.8|14754.3|14757.8|14756.3|14755.8|14754.2|118
1656053200000|2022-06-24 06:46:40|14755.9|14753.4|14756.8|14755.3|14757.8|14756.3|14754.8|14753.3|62
1656053210000|2022-06-24 06:46:50|14757.6|14756.1|14758.8|14757.3|14758.8|14757.3|14756.8|14755.3|50
1656053220000|2022-06-24 06:47:00|14759.8|14758.3|14759.8|14758.3|14759.8|14758.3|14759.8|14758.3|36
1656053230000|2022-06-24 06:47:10|14759.6|14758.1|14759.8|14758.3|14759.8|14758.3|14758.8|14757.3|85
1656053240000|2022-06-24 06:47:20|14758.9|14757.3|14759.8|14758.3|14759.8|14758.3|14758.8|14757.3|40
1656053250000|2022-06-24 06:47:30|14758.8|14757.3|14759.8|14758.3|14759.8|14758.3|14758.7|14756.3|130
1656053260000|2022-06-24 06:47:40|14760.8|14759.3|14759.8|14758.3|14760.8|14759.3|14759.8|14758.3|47
1656053270000|2022-06-24 06:47:50|14758.8|14757.3|14755.7|14754.2|14758.8|14757.3|14755.7|14754.2|196
1656053280000|2022-06-24 06:48:00|14756.5|14755|14758.7|14757.2|14759.7|14757.3|14756.5|14755|60
1656053290000|2022-06-24 06:48:10|14759.6|14758.1|14760.7|14759.2|14760.8|14759.2|14759.6|14758.1|36
1656053300000|2022-06-24 06:48:20|14761.7|14760.2|14760.6|14759.1|14762.7|14760.3|14760.6|14759.1|50
1656053310000|2022-06-24 06:48:30|14761.6|14760.1|14761.6|14760.1|14762.6|14761.1|14761.6|14760.1|42
1656053320000|2022-06-24 06:48:40|14760.6|14759.1|14760.6|14759.1|14761.6|14759.1|14760.4|14758.1|55
1656053330000|2022-06-24 06:48:50|14759.6|14758.1|14759.6|14758.1|14759.6|14758.1|14759.6|14758.1|15
1656053340000|2022-06-24 06:49:00|14758.6|14757.1|14758.6|14757.1|14758.6|14757.1|14758.6|14757.1|15
1656053350000|2022-06-24 06:49:10|14757.8|14756.3|14759.6|14758.1|14759.6|14758.1|14757.6|14756.1|107
1656053360000|2022-06-24 06:49:20|14759.5|14757.1|14759.6|14758.1|14759.7|14758.1|14759.5|14757.1|52
1656053370000|2022-06-24 06:49:30|14760.6|14759.1|14760.6|14759.1|14761.6|14760.1|14760.6|14759.1|57
1656053380000|2022-06-24 06:49:40|14759.6|14758.1|14759.6|14758.1|14759.6|14758.1|14758.6|14757.1|50
1656053390000|2022-06-24 06:49:50|14760.6|14759|14760.6|14759.1|14760.6|14759.1|14760.5|14759|42
1656053400000|2022-06-24 06:50:00|14761.6|14760.1|14761.6|14760.1|14761.6|14760.1|14761.6|14760.1|26
1656053410000|2022-06-24 06:50:10|14760.6|14759.1|14761.6|14759.1|14761.6|14759.2|14760.6|14759.1|11
1656053420000|2022-06-24 06:50:20|14760.7|14759.2|14761.6|14760.1|14762.5|14760.2|14760.6|14759.1|9
1656053430000|2022-06-24 06:50:30|14760.6|14759.1|14759.6|14758.1|14760.6|14759.1|14759.6|14757.1|41
1656053440000|2022-06-24 06:50:40|14758.6|14757.1|14762.6|14760.1|14763.6|14762|14758.6|14757.1|100
1656053450000|2022-06-24 06:50:50|14761.6|14760.3|14762.6|14761.1|14762.6|14761.1|14760.6|14759.1|68
1656053460000|2022-06-24 06:51:00|14761.6|14760.1|14760.6|14759.1|14761.6|14760.1|14757.6|14756.1|144
1656053470000|2022-06-24 06:51:10|14761.4|14759.9|14761.6|14760.1|14761.6|14760.1|14761.4|14759.9|16
1656053480000|2022-06-24 06:51:20|14762.6|14761.1|14762.6|14760.1|14762.6|14761.1|14762.6|14760.1|106
1656053490000|2022-06-24 06:51:30|14762.5|14761|14764.6|14763.1|14764.6|14763.1|14762.5|14760.1|52
1656053500000|2022-06-24 06:51:40|14765.6|14762.2|14765.6|14764.1|14765.6|14764.1|14763.6|14762.1|87
1656053510000|2022-06-24 06:51:50|14765.8|14764.3|14765.6|14764.1|14766.6|14765.1|14764.6|14763|35
1656053520000|2022-06-24 06:52:00|14764.6|14763.1|14760.6|14759.1|14764.6|14763.1|14760.6|14759.1|77
1656053530000|2022-06-24 06:52:10|14758.6|14757.1|14764.6|14763.1|14764.6|14763.1|14758.6|14757.1|104
1656053540000|2022-06-24 06:52:20|14766.6|14765.1|14768.6|14766.1|14768.6|14767.1|14765.6|14764.1|114
1656053550000|2022-06-24 06:52:30|14767.6|14767.1|14771.6|14770.1|14771.6|14770.1|14767.6|14767.1|56
1656053560000|2022-06-24 06:52:40|14770.6|14769.1|14769.6|14768.1|14770.7|14769.1|14769.6|14768.1|97
1656053570000|2022-06-24 06:52:50|14770.6|14769.1|14769.6|14768.1|14770.6|14769.1|14769.6|14768.1|49
1656053580000|2022-06-24 06:53:00|14770.5|14768|14771.6|14770.1|14771.7|14770.2|14770.5|14768|135
1656053590000|2022-06-24 06:53:10|14770.7|14769.2|14769.6|14768.1|14771.7|14770.2|14769.6|14768.1|50
1656053600000|2022-06-24 06:53:20|14770.6|14769.1|14769.6|14767.1|14770.6|14769.1|14768.6|14767.1|33
1656053610000|2022-06-24 06:53:30|14768.6|14768.1|14769.6|14768.1|14769.6|14768.1|14768.6|14767.1|99
1656053620000|2022-06-24 06:53:40|14769.8|14768.3|14770.6|14769.1|14770.6|14769.1|14769.6|14767.1|15
1656053630000|2022-06-24 06:53:50|14771.6|14770.1|14770.6|14769.1|14772.6|14771.1|14770.6|14769.1|309
1656053640000|2022-06-24 06:54:00|14769.6|14768.1|14767.6|14766.1|14769.6|14768.1|14766.6|14765.1|128
1656053650000|2022-06-24 06:54:10|14768.4|14766.9|14767.6|14765.1|14768.6|14767.1|14766.6|14765.1|165
1656053660000|2022-06-24 06:54:20|14767.5|14765|14766.6|14765.1|14767.6|14766.1|14766.6|14764.1|95
1656053670000|2022-06-24 06:54:30|14767.6|14766.1|14766.6|14764.1|14767.6|14766.1|14765.6|14764.1|89
1656053680000|2022-06-24 06:54:40|14765.7|14764.2|14763.6|14761.1|14765.7|14764.2|14762.6|14760.2|131
1656053690000|2022-06-24 06:54:50|14764.6|14762.1|14764.6|14763.1|14764.6|14763.1|14764.6|14762.1|21
1656053700000|2022-06-24 06:55:00|14764.7|14762.2|14765.6|14764.1|14766.7|14765.1|14763.6|14762.1|76
1656053710000|2022-06-24 06:55:10|14764.6|14763.1|14765.6|14764.1|14765.6|14764.1|14764.6|14763.1|77
1656053720000|2022-06-24 06:55:20|14764.6|14763.1|14765.6|14764.1|14765.6|14764.1|14764.6|14763|20
1656053730000|2022-06-24 06:55:30|14766.5|14765|14766.6|14765.1|14767.6|14766.1|14766.5|14765|67
1656053740000|2022-06-24 06:55:40|14767.6|14764.1|14766.6|14765.1|14767.6|14765.1|14765.6|14764.1|20
1656053750000|2022-06-24 06:55:50|14765.6|14764.1|14765.6|14764.1|14765.6|14764.1|14764.6|14763.1|108
1656053760000|2022-06-24 06:56:00|14765.8|14764.3|14767.6|14765.1|14767.6|14766.1|14765.8|14764.3|154
1656053770000|2022-06-24 06:56:10|14769.6|14766.1|14769.6|14768.1|14770.6|14769.1|14768.6|14766.1|105
1656053780000|2022-06-24 06:56:20|14770.6|14769.1|14769.6|14768.1|14770.6|14769.1|14768.6|14767.1|46
1656053790000|2022-06-24 06:56:30|14770.6|14769.1|14770.6|14769.1|14770.6|14769.1|14770.6|14769.1|27
1656053800000|2022-06-24 06:56:40|14771.6|14770.1|14770.6|14769.1|14771.6|14770.1|14770.6|14769.1|24
1656053810000|2022-06-24 06:56:50|14771.6|14770.1|14771.6|14770.1|14771.6|14770.1|14771.6|14769.1|29
1656053820000|2022-06-24 06:57:00|14770.6|14769.1|14767.6|14766.1|14771.6|14770.1|14767.6|14766.1|126
1656053830000|2022-06-24 06:57:10|14768.6|14767.1|14768.6|14767.1|14768.6|14767.1|14768.6|14767.1|72
1656053840000|2022-06-24 06:57:20|14769.6|14768.1|14769.6|14768.1|14770.6|14769.1|14768.5|14766.1|123
1656053850000|2022-06-24 06:57:30|14770.6|14769.1|14770.6|14769.1|14770.7|14769.1|14769.6|14768.1|61
1656053860000|2022-06-24 06:57:40|14771.6|14770.1|14771.6|14770.1|14772.6|14771.1|14770.6|14769.1|165
1656053870000|2022-06-24 06:57:50|14770.6|14769.1|14771.6|14769.1|14771.6|14770.1|14770.6|14769.1|174
1656053880000|2022-06-24 06:58:00|14772.6|14770.1|14775.6|14774.1|14775.6|14774.1|14771.6|14770.1|343
1656053890000|2022-06-24 06:58:10|14775.5|14774|14779.6|14777.1|14779.6|14778.1|14775.5|14774|222
1656053900000|2022-06-24 06:58:20|14778.7|14777.2|14779.6|14778.1|14779.6|14778.1|14777.8|14776.1|196
1656053910000|2022-06-24 06:58:30|14780.4|14778.9|14781.6|14780.1|14781.7|14780.1|14779.6|14778.1|256
1656053920000|2022-06-24 06:58:40|14780.7|14779.1|14781.6|14780.1|14783.6|14782.1|14780.6|14779.1|271
1656053930000|2022-06-24 06:58:50|14783.6|14782.1|14782.6|14781.1|14783.6|14782.1|14782.6|14781.1|115
1656053940000|2022-06-24 06:59:00|14781.6|14780.1|14779.6|14778.1|14781.6|14780.1|14777.6|14776.1|189
1656053950000|2022-06-24 06:59:10|14778.6|14777.1|14781.6|14780.1|14781.6|14780.1|14778.6|14777.1|149
1656053960000|2022-06-24 06:59:20|14780.6|14779.1|14784.6|14783.1|14784.6|14783.1|14780.6|14779.1|154
1656053970000|2022-06-24 06:59:30|14784.5|14783|14785.6|14784.1|14786.6|14785.1|14783.6|14782.1|77
1656053980000|2022-06-24 06:59:40|14784.6|14783.1|14788.6|14786.1|14788.6|14786.1|14783.6|14782.1|123
1656053990000|2022-06-24 06:59:50|14789.6|14787.1|14790.6|14789.1|14790.6|14789.1|14788.6|14787.1|113
1656054000000|2022-06-24 07:00:00|14789.6|14788.1|14793.6|14792.1|14793.6|14792.1|14788.6|14787.1|332
1656054010000|2022-06-24 07:00:10|14794.6|14793.1|14794.6|14793.1|14794.6|14793.1|14791.6|14790.1|198
1656054020000|2022-06-24 07:00:20|14793.6|14792.1|14790.6|14789.1|14794.6|14793.1|14789.6|14788.1|223
1656054030000|2022-06-24 07:00:30|14789.6|14788.1|14790.6|14789.1|14792.6|14791.1|14789.6|14788.1|353
1656054040000|2022-06-24 07:00:40|14791.4|14789.9|14786.6|14785.1|14791.5|14789.9|14786.6|14785.1|242
1656054050000|2022-06-24 07:00:50|14787.6|14786.1|14785.6|14784.1|14788.6|14787.1|14785.6|14784.1|110
1656054060000|2022-06-24 07:01:00|14785.5|14783.1|14785.6|14784.1|14787.7|14785.2|14784.4|14782.9|287
1656054070000|2022-06-24 07:01:10|14785.4|14783.1|14787.6|14786.1|14788.7|14787.1|14784.6|14783.1|124
1656054080000|2022-06-24 07:01:20|14788.6|14787.1|14786.6|14785.1|14788.6|14787.1|14786.6|14785|67
1656054090000|2022-06-24 07:01:30|14785.8|14784.3|14779.6|14778.1|14786.6|14785.1|14778.6|14776.2|161
1656054100000|2022-06-24 07:01:40|14780.6|14779.1|14778.6|14777.1|14782.6|14781.1|14778.6|14777.1|114
1656054110000|2022-06-24 07:01:50|14777.6|14776.1|14778.6|14776.1|14778.6|14777.1|14776.6|14775.1|78
1656054120000|2022-06-24 07:02:00|14777.6|14777.1|14775.6|14774.1|14777.6|14777.1|14775.6|14774.1|118
1656054130000|2022-06-24 07:02:10|14776.6|14775.1|14775.6|14774.1|14777.7|14776.1|14775.6|14774.1|104
1656054140000|2022-06-24 07:02:20|14776.6|14775.1|14773.6|14772.1|14776.6|14775.1|14773.6|14772.1|157
1656054150000|2022-06-24 07:02:30|||||||||13
1656054160000|2022-06-24 07:02:40|14774.6|14773.1|14777.6|14776.1|14778.6|14777.1|14773.7|14772.1|168
1656054170000|2022-06-24 07:02:50|14778.6|14777.1|14782.6|14781.1|14782.6|14781.1|14777.6|14776.1|143
1656054180000|2022-06-24 07:03:00|14781.6|14780.1|14778.6|14777.1|14783.6|14782.1|14778.6|14777.1|337
1656054190000|2022-06-24 07:03:10|14779.6|14778.1|14774.6|14773.1|14779.6|14778.1|14774.6|14773.1|54
1656054200000|2022-06-24 07:03:20|14773.6|14772.1|14775.6|14774.1|14775.6|14774.1|14773.6|14772.1|92
1656054210000|2022-06-24 07:03:30|14774.6|14773.1|14775.6|14774.1|14775.6|14774.1|14772.6|14771.1|228
1656054220000|2022-06-24 07:03:40|14776.6|14773.1|14776.6|14774.1|14776.8|14775.3|14774.6|14772.1|233
1656054230000|2022-06-24 07:03:50|14776.7|14775.1|14779.6|14778.1|14780.6|14779.1|14776.6|14775.1|41
1656054240000|2022-06-24 07:04:00|14780.6|14779.1|14779.6|14778.1|14780.6|14779.1|14779.6|14778|31
1656054250000|2022-06-24 07:04:10|14778.6|14777.1|14777.6|14775.1|14779.6|14778.1|14776.6|14775|95
1656054260000|2022-06-24 07:04:20|14778.6|14776.1|14779.6|14778.1|14780.6|14779.1|14778.6|14776.1|44
1656054270000|2022-06-24 07:04:30|14780.6|14779.1|14782.6|14781.1|14782.6|14781.1|14779.8|14778.1|110
1656054280000|2022-06-24 07:04:40|14781.7|14780.1|14781.6|14780.1|14782.6|14781.1|14781.6|14780|47
1656054290000|2022-06-24 07:04:50|14781.4|14779.9|14781.6|14780.1|14782.6|14781.1|14780.6|14779.1|35
1656054300000|2022-06-24 07:05:00|14782.6|14779.1|14782.6|14781.1|14783.6|14782.1|14781.6|14779.1|118
1656054310000|2022-06-24 07:05:10|14781.6|14780.1|14778.6|14777.1|14782.6|14781.1|14778.6|14776.1|42
1656054320000|2022-06-24 07:05:20|14778.7|14777.2|14775.6|14774.1|14778.7|14777.2|14775.6|14774.1|40
1656054330000|2022-06-24 07:05:30|14776.6|14775.1|14777.6|14776.1|14777.6|14776.1|14776.6|14775.1|58
1656054340000|2022-06-24 07:05:40|14778.6|14777.1|14776.6|14774.1|14778.6|14777.1|14776.5|14774.1|66
1656054350000|2022-06-24 07:05:50|14776.5|14774|14774.6|14773.1|14776.5|14774.1|14774.6|14773.1|18
1656054360000|2022-06-24 07:06:00|14777.4|14775.9|14773.6|14772.1|14777.4|14775.9|14773.6|14772|376
1656054370000|2022-06-24 07:06:10|14772.7|14771.2|14773.6|14772.1|14775.5|14773.1|14772.7|14771.2|159
1656054380000|2022-06-24 07:06:20|14774.6|14773.1|14773.6|14772.1|14774.6|14773.1|14773.6|14772.1|46
1656054390000|2022-06-24 07:06:30|14774.6|14773.1|14774.6|14773.1|14774.7|14773.1|14774.5|14772.1|64
1656054400000|2022-06-24 07:06:40|14775.6|14773.2|14776.6|14775.1|14776.6|14775.1|14773.6|14772.1|162
1656054410000|2022-06-24 07:06:50|14775.6|14774.1|14778.6|14777.1|14778.6|14777.1|14775.6|14774|134
1656054420000|2022-06-24 07:07:00|14779.6|14778.1|14778.6|14777.1|14780.6|14779.1|14778.6|14777|51
1656054430000|2022-06-24 07:07:10|14779.6|14778.1|14780.6|14779.1|14780.6|14779.1|14778.6|14777.1|44
1656054440000|2022-06-24 07:07:20|14780.7|14778.2|14777.6|14776.1|14780.7|14779.1|14776.7|14775.2|107
1656054450000|2022-06-24 07:07:30|14778.6|14777.1|14777.6|14776.1|14779.6|14778.1|14776.6|14774.1|222
1656054460000|2022-06-24 07:07:40|14776.7|14775.2|14775.6|14774.1|14778.6|14777.1|14775.6|14774.1|77
1656054470000|2022-06-24 07:07:50|14775.7|14773.2|14775.6|14774.1|14775.7|14774.1|14775.6|14773.1|13
1656054480000|2022-06-24 07:08:00|14774.6|14772.1|14774.6|14773.1|14774.6|14773.1|14773.4|14771.9|83
1656054490000|2022-06-24 07:08:10|14773.6|14772.1|14775.6|14774.1|14775.6|14774.1|14773.6|14772.1|118
1656054500000|2022-06-24 07:08:20|14774.6|14773.1|14774.6|14773.1|14775.6|14773.9|14773.6|14772.1|133
1656054510000|2022-06-24 07:08:30|14774.4|14772.9|14774.6|14773.1|14774.6|14773.1|14773.6|14772.1|62
1656054520000|2022-06-24 07:08:40|14773.6|14772.1|14778.6|14776.1|14778.6|14777.1|14773.6|14772|229
1656054530000|2022-06-24 07:08:50|14778.5|14777|14778.6|14777.1|14778.6|14777.1|14777.6|14776.1|60
1656054540000|2022-06-24 07:09:00|14778.4|14776.9|14779.6|14778.1|14779.6|14778.1|14777.5|14775|76
1656054550000|2022-06-24 07:09:10|14780.6|14779.1|14782.6|14781.1|14782.6|14781.1|14780.6|14779.1|52
1656054560000|2022-06-24 07:09:20|14783.4|14781.9|14786.6|14785.1|14786.6|14785.1|14783.4|14781.9|71
1656054570000|2022-06-24 07:09:30|14787.6|14786.1|14785.6|14784.1|14787.6|14786.1|14784.6|14783.1|221
1656054580000|2022-06-24 07:09:40|14784.6|14783.1|14780.6|14779.1|14784.6|14783.1|14780.6|14779.1|195
1656054590000|2022-06-24 07:09:50|14780.7|14778.2|14781.6|14780.1|14781.6|14780.1|14780.5|14778.1|56
1656054600000|2022-06-24 07:10:00|14782.6|14781.1|14783.6|14782.1|14783.6|14782.1|14780.6|14779.1|100
1656054610000|2022-06-24 07:10:10|14782.7|14781.2|14781.6|14780.1|14784.6|14783.1|14781.6|14780.1|112
1656054620000|2022-06-24 07:10:20|14782.6|14779.1|14784.6|14783.1|14784.6|14783.1|14782.5|14779.1|115
1656054630000|2022-06-24 07:10:30|14785.6|14784.1|14791.6|14789.1|14791.6|14789.1|14785.5|14783|343
1656054640000|2022-06-24 07:10:40|14790.7|14789.2|14788.6|14787.1|14790.7|14789.2|14788.6|14787|125
1656054650000|2022-06-24 07:10:50|14789.6|14788.1|14788.6|14787.1|14789.6|14788.1|14787.6|14786.1|236
1656054660000|2022-06-24 07:11:00|14787.6|14786.1|14788.6|14787.1|14788.6|14787.1|14786.6|14785.1|234
1656054670000|2022-06-24 07:11:10|14787.6|14786.1|14788.6|14787.1|14788.6|14787.1|14787.6|14786.1|68
1656054680000|2022-06-24 07:11:20|14787.6|14786.1|14789.6|14787.1|14789.6|14787.1|14787.6|14786.1|52
1656054690000|2022-06-24 07:11:30|14789.5|14788|14787.6|14786.1|14789.6|14788.1|14787.6|14786.1|24
1656054700000|2022-06-24 07:11:40|14787.5|14785.1|14789.6|14788.1|14789.6|14788.1|14786.6|14785.1|81
1656054710000|2022-06-24 07:11:50|14790.6|14789.1|14789.6|14788.1|14790.6|14789.1|14789.6|14788.1|43
1656054720000|2022-06-24 07:12:00|14788.7|14787.2|14789.6|14788.1|14790.6|14788.1|14787.6|14786.1|126
1656054730000|2022-06-24 07:12:10|14790.6|14789.1|14789.6|14788.1|14790.6|14789.1|14789.6|14787.1|22
1656054740000|2022-06-24 07:12:20|14790.6|14788.2|14788.6|14787.1|14790.6|14789.1|14787.6|14786.1|185
1656054750000|2022-06-24 07:12:30|14789.6|14788.1|14789.6|14787.1|14789.6|14788.1|14788.6|14787.1|36
1656054760000|2022-06-24 07:12:40|14789.5|14788|14788.6|14786.1|14789.6|14788|14787.6|14785.1|193
1656054770000|2022-06-24 07:12:50|14788.5|14786|14786.6|14784.1|14788.5|14786.1|14785.6|14784.1|99
1656054780000|2022-06-24 07:13:00|14787.3|14785.8|14781.6|14780.1|14787.6|14786.1|14781.6|14780.1|175
1656054790000|2022-06-24 07:13:10|14782.6|14781.1|14784.6|14782.1|14784.6|14783.1|14782.6|14781.1|62
1656054800000|2022-06-24 07:13:20|14783.6|14782|14782.6|14780.1|14784.6|14783.1|14781.6|14780|67
1656054810000|2022-06-24 07:13:30|14781.6|14781.1|14783.6|14782.1|14783.6|14782.1|14781.6|14780.1|46
1656054820000|2022-06-24 07:13:40|14784.6|14783.1|14782.6|14781.1|14784.6|14783.1|14782.6|14781.1|90
1656054830000|2022-06-24 07:13:50|14783.6|14780.1|14785.6|14784.1|14785.6|14784.1|14783.6|14780.1|49
1656054840000|2022-06-24 07:14:00|14785.5|14784|14786.6|14785.1|14788.6|14787.1|14785.5|14783.1|178
1656054850000|2022-06-24 07:14:10|14786.5|14784.1|14785.6|14784.1|14787.6|14786.1|14785.6|14784.1|116
1656054860000|2022-06-24 07:14:20|14785.5|14784|14787.6|14785.1|14788.6|14787.1|14785.5|14783.1|109
1656054870000|2022-06-24 07:14:30|14786.6|14786.1|14788.6|14787.1|14789.6|14788.1|14786.6|14786.1|51
1656054880000|2022-06-24 07:14:40|14789.4|14787.9|14793.6|14792.1|14793.6|14792.1|14788.6|14787.1|141
1656054890000|2022-06-24 07:14:50|14794.6|14793.1|14797.6|14796.1|14798.6|14797.1|14794.6|14793.1|294
1656054900000|2022-06-24 07:15:00|14798.5|14797|14802.6|14801.1|14803.6|14802.1|14797.6|14796.1|254
1656054910000|2022-06-24 07:15:10|14803.6|14802.1|14800.7|14799.2|14803.6|14802.1|14800.6|14799.1|197
1656054920000|2022-06-24 07:15:20|14800.6|14799.1|14802.6|14801.1|14803.6|14802.1|14800.6|14799.1|219
1656054930000|2022-06-24 07:15:30|14803.6|14800.1|14805.6|14803.1|14805.6|14804.1|14802.6|14800.1|324
1656054940000|2022-06-24 07:15:40|14804.6|14804.1|14806.6|14805.1|14807.6|14805.1|14803.6|14802.1|79
1656054950000|2022-06-24 07:15:50|14807.6|14808.1|14810.6|14809.1|14810.6|14809.1|14806.6|14808.1|146
1656054960000|2022-06-24 07:16:00|14811.6|14810.1|14809.6|14808.1|14812.6|14810.1|14809.6|14808.1|323
1656054970000|2022-06-24 07:16:10|14810.6|14809.1|14811.6|14810.1|14811.6|14810.1|14807.6|14806.1|229
1656054980000|2022-06-24 07:16:20|14812.6|14811.1|14813.6|14812.1|14813.6|14812.1|14810.6|14809.1|157
1656054990000|2022-06-24 07:16:30|14814.4|14812.9|14815.6|14813.1|14816.6|14815.1|14814.4|14812.1|139
1656055000000|2022-06-24 07:16:40|14814.6|14814.1|14812.5|14811|14815.6|14814.1|14812.5|14811|291
1656055010000|2022-06-24 07:16:50|14813.5|14812|14812.5|14811|14813.5|14812|14809.5|14808|285
1656055020000|2022-06-24 07:17:00|14811.6|14810.1|14814.5|14813|14814.5|14813|14811.5|14810|195
1656055030000|2022-06-24 07:17:10|14813.5|14812|14813.5|14812|14815.5|14814|14812.6|14811|182
1656055040000|2022-06-24 07:17:20|14813.6|14811.1|14816.5|14814|14816.5|14815|14811.5|14810|339
1656055050000|2022-06-24 07:17:30|14815.6|14814.1|14820.5|14818|14820.6|14819|14815.6|14814.1|338
1656055060000|2022-06-24 07:17:40|14820.6|14819|14822.5|14821|14823.6|14822|14820.5|14819|124
1656055070000|2022-06-24 07:17:50|14821.5|14820|14827.5|14825|14827.5|14825|14821.5|14820|295
1656055080000|2022-06-24 07:18:00|14827.6|14825.1|14833.5|14832|14833.5|14832|14826.5|14825|309
1656055090000|2022-06-24 07:18:10|14834.6|14832.1|14835.5|14834|14836.5|14834|14833.5|14832|379
1656055100000|2022-06-24 07:18:20|14834.5|14833|14842.4|14839.9|14842.4|14840.9|14834.5|14833|301
1656055110000|2022-06-24 07:18:30|14841.5|14840|14846|14844.5|14846|14844.5|14841.5|14839.9|428
1656055120000|2022-06-24 07:18:40|14846.9|14845.4|14852.4|14849.9|14852.4|14850.9|14846|14844.4|300
1656055130000|2022-06-24 07:18:50|14851.5|14850|14846|14844.5|14852.4|14850.9|14846|14844.5|500
1656055140000|2022-06-24 07:19:00|14845.1|14843.6|14844.2|14842.7|14846|14844.5|14841.5|14840|283
1656055150000|2022-06-24 07:19:10|14843.3|14841.8|14845.1|14843.6|14846|14844.5|14842.4|14840.8|348
1656055160000|2022-06-24 07:19:20|14845|14842.6|14848.7|14847.2|14851.5|14849.2|14844.2|14842.6|375
1656055170000|2022-06-24 07:19:30|14847.8|14846.2|14850.6|14849.1|14850.6|14849.1|14846.9|14845.3|82
1656055180000|2022-06-24 07:19:40|14849.7|14848.2|14852.4|14850.9|14855.1|14853.6|14849.7|14848.1|409
1656055190000|2022-06-24 07:19:50|14851.5|14850|14850.6|14849.1|14852.4|14850.9|14848.7|14847.2|225
1656055200000|2022-06-24 07:20:00|14848.8|14847.3|14843.3|14841.8|14849.7|14848.2|14842.4|14840.8|474
1656055210000|2022-06-24 07:20:10|14842.4|14840.9|14841.5|14840|14843.4|14841.8|14840.5|14839|303
1656055220000|2022-06-24 07:20:20|14840.5|14839|14841.5|14839|14842.5|14840|14839.6|14838|285
1656055230000|2022-06-24 07:20:30|14840.5|14840|14841.5|14840|14842.4|14840.9|14840.5|14838|172
1656055240000|2022-06-24 07:20:40|14842.4|14840.9|14836.5|14835|14842.4|14840.9|14836.5|14835|243
1656055250000|2022-06-24 07:20:50|14833.7|14832.2|14833.7|14832.2|14834.5|14833|14831.5|14830|228
1656055260000|2022-06-24 07:21:00|14834.5|14832|14837.5|14836|14837.5|14836|14831.5|14830|330
1656055270000|2022-06-24 07:21:10|14836.6|14835|14837.5|14836|14840.5|14839|14836.5|14835|93
1656055280000|2022-06-24 07:21:20|14837.7|14836.2|14839.5|14838|14839.5|14838|14836.5|14835|134
1656055290000|2022-06-24 07:21:30|14840.5|14839|14840.5|14838|14840.5|14839|14838.5|14837|63
1656055300000|2022-06-24 07:21:40|14839.5|14839|14847.9|14845.4|14848.7|14846.3|14839.5|14837|107
1656055310000|2022-06-24 07:21:50|14847.8|14845.3|14846.9|14845.4|14847.8|14846.3|14845.1|14843.5|127
1656055320000|2022-06-24 07:22:00|14847.8|14846.3|14846|14844.5|14848.7|14847.2|14845.1|14843.5|231
1656055330000|2022-06-24 07:22:10|14846.8|14845.3|14844.2|14841.7|14849.7|14848.2|14843.3|14841.7|230
1656055340000|2022-06-24 07:22:20|14843.3|14842.7|14846|14844.5|14846.9|14845.4|14843.3|14841.7|83
1656055350000|2022-06-24 07:22:30|14846.1|14843.6|14843.3|14841.8|14846.1|14843.6|14843.3|14841.7|194
1656055360000|2022-06-24 07:22:40|14844.2|14842.7|14839.5|14838|14844.2|14842.7|14838.5|14837|91
1656055370000|2022-06-24 07:22:50|14838.5|14837|14836.5|14835|14839.4|14837.9|14836.5|14835|129
1656055380000|2022-06-24 07:23:00|14836.4|14833.9|14835.5|14833|14837.5|14836|14834.5|14833|227
1656055390000|2022-06-24 07:23:10|14834.5|14832|14839.5|14838|14840.5|14838|14834.5|14832|107
1656055400000|2022-06-24 07:23:20|14838.6|14837|14835.5|14834|14838.6|14837.1|14834.5|14833|244
1656055410000|2022-06-24 07:23:30|14834.5|14833|14833.5|14832|14836.5|14835|14833.5|14832|80
1656055420000|2022-06-24 07:23:40|14834.5|14831|14829.5|14828|14834.5|14831|14828.5|14827|253
1656055430000|2022-06-24 07:23:50|14830.5|14829|14829.5|14828|14831.4|14829|14828.5|14827|299
1656055440000|2022-06-24 07:24:00|14830.5|14827|14830.5|14829|14830.6|14829|14827.5|14826|354
1656055450000|2022-06-24 07:24:10|14829.5|14828|14830.5|14828|14830.5|14829|14828.5|14827|491
1656055460000|2022-06-24 07:24:20|14829.6|14828.1|14828.5|14827|14830.5|14829|14827.5|14826|147
1656055470000|2022-06-24 07:24:30|14828.4|14826.9|14828.5|14827|14829.5|14828|14827.5|14826|199
1656055480000|2022-06-24 07:24:40|14827.5|14826|14826.5|14825|14828.5|14827|14826.5|14825|59
1656055490000|2022-06-24 07:24:50|14825.5|14824|14824.5|14823|14826.5|14825|14824.5|14823|46
1656055500000|2022-06-24 07:25:00|14825.5|14824|14823.5|14822|14826.6|14825|14823.5|14822|334
1656055510000|2022-06-24 07:25:10|14824.5|14822.9|14824.5|14822|14825.5|14824|14823.5|14822|71
1656055520000|2022-06-24 07:25:20|14823.5|14823|14824.5|14823|14825.4|14823.9|14823.5|14823|85
1656055530000|2022-06-24 07:25:30|14823.5|14822|14819.5|14818|14824.5|14823|14819.5|14818|729
1656055540000|2022-06-24 07:25:40|14818.5|14817|14816.5|14815|14818.5|14817|14815.5|14813.9|185
1656055550000|2022-06-24 07:25:50|14817.5|14815.1|14821.5|14820|14822.5|14821|14816.5|14815|149
1656055560000|2022-06-24 07:26:00|14820.5|14819|14821.5|14820|14821.5|14820|14819.5|14817.9|106
1656055570000|2022-06-24 07:26:10|14822.5|14821|14820.5|14819|14823.5|14822|14819.5|14818|190
1656055580000|2022-06-24 07:26:20|14821.5|14820|14823.5|14821|14825.5|14824|14821.5|14820|292
1656055590000|2022-06-24 07:26:30|14823.4|14821.9|14823.5|14822|14824.5|14823|14822.5|14821|53
1656055600000|2022-06-24 07:26:40|14824.5|14822.1|14824.5|14823|14824.5|14823|14821.5|14820|317
1656055610000|2022-06-24 07:26:50|14823.5|14822|14822.5|14821|14824.5|14823|14821.5|14819.9|249
1656055620000|2022-06-24 07:27:00|14823.5|14822|14821.5|14820|14824.5|14823|14821.5|14820|88
1656055630000|2022-06-24 07:27:10|14822.4|14820.9|14823.5|14822|14823.6|14822|14820.5|14819|222
1656055640000|2022-06-24 07:27:20|14824.5|14823|14820.5|14819|14824.5|14823|14818.7|14817.2|86
1656055650000|2022-06-24 07:27:30|14819.5|14818|14819.5|14818|14820.5|14819|14818.5|14817|61
1656055660000|2022-06-24 07:27:40|14821.5|14820|14822.5|14821|14823.5|14822|14821.5|14820|325
1656055670000|2022-06-24 07:27:50|14823.5|14822|14822.5|14821|14823.5|14822|14821.5|14820|77
1656055680000|2022-06-24 07:28:00|14823.5|14822|14825.5|14824|14827.5|14825|14823.5|14822|358
1656055690000|2022-06-24 07:28:10|14826.5|14825|14828.5|14827|14829.5|14828|14826.5|14825|105
1656055700000|2022-06-24 07:28:20|14828.6|14826.1|14825.5|14824|14829.6|14828|14825.5|14824|132
1656055710000|2022-06-24 07:28:30|14826.5|14825|14826.5|14825|14826.7|14825.2|14824.5|14823|78
1656055720000|2022-06-24 07:28:40|14825.5|14824|14825.5|14824|14826.5|14825|14825.5|14824|40
1656055730000|2022-06-24 07:28:50|14826.5|14825|14830.5|14828|14830.5|14828.8|14826.5|14825|116
1656055740000|2022-06-24 07:29:00|14828.5|14829|14829.5|14828|14829.6|14829|14828.5|14827|104
1656055750000|2022-06-24 07:29:10|14828.5|14827|14830.5|14828|14830.6|14829|14827.5|14826|84
1656055760000|2022-06-24 07:29:20|14829.6|14828.1|14830.5|14829|14831.5|14830|14829.5|14828|69
1656055770000|2022-06-24 07:29:30|14829.5|14828|14830.5|14829|14830.6|14829|14828.5|14827|93
1656055780000|2022-06-24 07:29:40|14829.5|14828|14831.5|14830|14831.5|14830|14829.5|14827.9|155
1656055790000|2022-06-24 07:29:50|14830.5|14829|14826.5|14825|14830.5|14829|14826.5|14825|78
1656055800000|2022-06-24 07:30:00|14827.4|14825.9|14826.5|14825|14827.5|14826|14826.4|14824|171
1656055810000|2022-06-24 07:30:10|14827.5|14826|14828.5|14827|14829.6|14828.1|14827.5|14825.9|144
1656055820000|2022-06-24 07:30:20|14829.3|14827.8|14830.5|14829|14831.5|14830|14827.4|14824.9|96
1656055830000|2022-06-24 07:30:30|14829.6|14828|14831.5|14830|14831.5|14830|14829.5|14827.9|31
1656055840000|2022-06-24 07:30:40|14830.5|14829|14829.5|14827|14830.5|14829|14829.5|14827|59
1656055850000|2022-06-24 07:30:50|14829.6|14827.1|14834.5|14832|14834.5|14833|14829.4|14827|96
1656055860000|2022-06-24 07:31:00|14833.5|14833|14832.5|14831|14836.5|14835|14832.5|14831|113
1656055870000|2022-06-24 07:31:10|14831.5|14830|14832.5|14831|14833.5|14832|14831.5|14830|54
1656055880000|2022-06-24 07:31:20|14833.5|14832|14835.5|14834|14836.5|14834.1|14833.5|14832|169
1656055890000|2022-06-24 07:31:30|14835.6|14833.1|14832.3|14830.8|14835.6|14833.1|14831.5|14830|139
1656055900000|2022-06-24 07:31:40|14833.5|14832|14834.5|14832|14835.5|14834|14833.5|14831.9|85
1656055910000|2022-06-24 07:31:50|14833.5|14832.1|14833.5|14832|14834.5|14833|14830.5|14828.9|152
1656055920000|2022-06-24 07:32:00|14834.5|14833|14825.5|14824|14834.5|14833|14824.6|14823.1|646
1656055930000|2022-06-24 07:32:10|14824.7|14823.2|14823.5|14822|14825.5|14824|14823.5|14822|304
1656055940000|2022-06-24 07:32:20|14824.5|14822.1|14823.5|14822|14825.5|14824|14823.5|14821.9|110
1656055950000|2022-06-24 07:32:30|14822.6|14821.1|14822.5|14821|14824.5|14822|14822.5|14821|150
1656055960000|2022-06-24 07:32:40|14823.5|14822|14823.5|14822|14823.6|14822|14822.5|14821|105
1656055970000|2022-06-24 07:32:50|14822.5|14821|14823.5|14822|14823.5|14822|14822.5|14820.9|39
1656055980000|2022-06-24 07:33:00|14822.5|14821|14829.5|14828|14829.5|14828|14822.5|14821|131
1656055990000|2022-06-24 07:33:10|14829.4|14827|14832.5|14830|14833.6|14832|14829.4|14826.9|70
1656056000000|2022-06-24 07:33:20|14831.5|14830.9|14829.5|14827|14832.5|14831|14829.5|14827|147
1656056010000|2022-06-24 07:33:30|14828.5|14826|14828.5|14827|14828.5|14827|14827.5|14826|33
1656056020000|2022-06-24 07:33:40|14826.5|14825|14825.5|14824|14827.5|14826|14825.5|14824|337
1656056030000|2022-06-24 07:33:50|14824.5|14823|14825.5|14824|14825.6|14824|14822.5|14821|123
1656056040000|2022-06-24 07:34:00|14824.5|14823|14824.5|14822|14826.5|14825|14822.5|14821|175
1656056050000|2022-06-24 07:34:10|14824.4|14822.9|14828.5|14826|14828.5|14827|14824.4|14822.9|53
1656056060000|2022-06-24 07:34:20|14829.5|14827|14829.5|14828|14831.5|14829.1|14829.4|14827|71
1656056070000|2022-06-24 07:34:30|14829.4|14826.9|14827.5|14825|14829.5|14828|14825.5|14823.9|33
1656056080000|2022-06-24 07:34:40|14826.6|14825.1|14825.5|14824|14827.5|14826|14825.5|14823.9|110
1656056090000|2022-06-24 07:34:50|14824.7|14823.2|14825.5|14824|14826.6|14824.1|14823.5|14822|58
1656056100000|2022-06-24 07:35:00|14823.5|14822|14823.5|14822|14824.5|14823|14821.5|14820|168
1656056110000|2022-06-24 07:35:10|14824.5|14823|14828.5|14827|14829.5|14828|14824.5|14823|241
1656056120000|2022-06-24 07:35:20|14829.4|14826.9|14833.5|14832|14833.5|14832|14828.5|14826.9|177
1656056130000|2022-06-24 07:35:30|14834.5|14833|14831.5|14830|14835.5|14834|14831.4|14829.9|88
1656056140000|2022-06-24 07:35:40|14831.4|14829.9|14829.5|14828|14832.5|14830|14829.5|14828|66
1656056150000|2022-06-24 07:35:50|14829.4|14826.9|14828.5|14827|14829.5|14828|14825.5|14823.9|105
1656056160000|2022-06-24 07:36:00|14829.5|14828|14830.5|14829|14831.5|14830|14829.5|14828|151
1656056170000|2022-06-24 07:36:10|14829.5|14828|14829.5|14828|14831.5|14830|14827.5|14826|113
1656056180000|2022-06-24 07:36:20|14830.5|14829|14830.5|14829|14831.5|14830|14829.5|14828|219
1656056190000|2022-06-24 07:36:30|14831.3|14829.8|14829.4|14826.9|14831.5|14830|14828.4|14826|132
1656056200000|2022-06-24 07:36:40|14829.5|14827|14828.3|14826.8|14829.6|14828|14826.6|14825|255
1656056210000|2022-06-24 07:36:50|14828.5|14827|14826.5|14824|14828.5|14827|14825.5|14824|47
1656056220000|2022-06-24 07:37:00|14826.6|14825|14825.5|14823|14826.6|14825|14824.5|14823|262
1656056230000|2022-06-24 07:37:10|14824.5|14822|14823.5|14822|14825.5|14822|14823.5|14822|19
1656056240000|2022-06-24 07:37:20|14822.5|14821|14821.5|14820|14822.6|14821|14819.5|14818|139
1656056250000|2022-06-24 07:37:30|14820.7|14819.2|14817.5|14816|14820.7|14819.2|14816.5|14815|438
1656056260000|2022-06-24 07:37:40|14816.5|14815|14814.5|14813|14817.5|14815|14814.5|14813|115
1656056270000|2022-06-24 07:37:50|14815.3|14813.8|14813.5|14812|14815.5|14814|14813.5|14812|191
1656056280000|2022-06-24 07:38:00|14813.4|14811.9|14811.5|14810|14813.4|14811.9|14811.5|14810|189
1656056290000|2022-06-24 07:38:10|14810.5|14809|14809.5|14808|14811.5|14810|14809.5|14808|246
1656056300000|2022-06-24 07:38:20|14810.5|14809|14809.5|14808|14811.5|14809.1|14808.5|14807|145
1656056310000|2022-06-24 07:38:30|14808.5|14807|14810.5|14809|14810.5|14809|14807.5|14806|250
1656056320000|2022-06-24 07:38:40|14809.7|14808.2|14806.5|14805|14811.5|14809.1|14806.5|14805|167
1656056330000|2022-06-24 07:38:50|14805.5|14804|14805.5|14804|14806.5|14805|14805.5|14804|155
1656056340000|2022-06-24 07:39:00|14811.5|14810|14815.5|14814|14816.5|14815|14810.5|14809|263
1656056350000|2022-06-24 07:39:10|14814.5|14813|14819.5|14818|14819.6|14818.1|14814.5|14813|206
1656056360000|2022-06-24 07:39:20|14820.5|14817|14825.5|14824|14825.5|14824|14820.5|14817|164
1656056370000|2022-06-24 07:39:30|14824.5|14823|14819.5|14818|14825.5|14823|14819.5|14818|59
1656056380000|2022-06-24 07:39:40|14818.7|14817.2|14823.5|14821|14823.5|14821|14817.5|14816|193
1656056390000|2022-06-24 07:39:50|14822.5|14821.1|14823.5|14822|14823.5|14822|14822.5|14821|33
1656056400000|2022-06-24 07:40:00|14822.5|14821|14824.5|14823|14825.5|14824|14822.5|14821|239
1656056410000|2022-06-24 07:40:10|14823.5|14822|14821.5|14820|14825.5|14823|14820.5|14819|151
1656056420000|2022-06-24 07:40:20|14821.3|14819.8|14820.5|14819|14821.5|14819.8|14819.5|14818|78
1656056430000|2022-06-24 07:40:30|14819.5|14818|14820.5|14819|14821.5|14820|14818.7|14817.1|105
1656056440000|2022-06-24 07:40:40|14822.4|14819.9|14819.5|14818|14822.5|14821|14819.5|14818|246
1656056450000|2022-06-24 07:40:50|14820.5|14819|14820.5|14819|14821.5|14819.1|14819.5|14818|72
1656056460000|2022-06-24 07:41:00|14821.5|14819.9|14819.5|14818|14821.5|14820|14817.5|14816|51
1656056470000|2022-06-24 07:41:10|14819.6|14817.1|14821.5|14820|14822.5|14821|14818.5|14817|130
1656056480000|2022-06-24 07:41:20|14821.4|14819|14823.6|14822.1|14825.5|14823.1|14821.4|14819|77
1656056490000|2022-06-24 07:41:30|14823.5|14822|14823.6|14821.1|14823.6|14822|14821.5|14820|183
1656056500000|2022-06-24 07:41:40|14823.5|14821|14823.6|14821.1|14825.5|14823|14821.5|14819.9|73
1656056510000|2022-06-24 07:41:50|14823.5|14822|14827.5|14826|14827.5|14826|14823.5|14822|118
1656056520000|2022-06-24 07:42:00|14828.5|14827|14826.5|14825|14828.5|14827|14825.5|14824|138
1656056530000|2022-06-24 07:42:10|14826.4|14824|14825.5|14823|14826.5|14825|14825.5|14823|35
1656056540000|2022-06-24 07:42:20|14825.4|14824|14822.5|14821|14825.5|14824|14821.5|14820|77
1656056550000|2022-06-24 07:42:30|14822.4|14820.9|14820.6|14819.1|14822.6|14821|14820.5|14819|87
1656056560000|2022-06-24 07:42:40|14820.5|14819|14820.5|14819|14820.6|14819|14819.5|14818|33
1656056570000|2022-06-24 07:42:50|14821.5|14820|14822.5|14821|14822.6|14821|14821.5|14820|38
1656056580000|2022-06-24 07:43:00|14821.5|14820|14824.5|14823|14825.5|14824|14820.5|14819|164
1656056590000|2022-06-24 07:43:10|14825.5|14824|14821.5|14820|14825.5|14824|14821.5|14820|104
1656056600000|2022-06-24 07:43:20|14820.5|14819|14824.5|14822|14824.5|14822.2|14820.5|14819|90
1656056610000|2022-06-24 07:43:30|14823.6|14822.1|14826.6|14824.1|14827.5|14826|14822.5|14821|108
1656056620000|2022-06-24 07:43:40|14826.5|14824|14828.5|14827|14829.5|14828|14825.5|14824|66
1656056630000|2022-06-24 07:43:50|14829.3|14827.8|14830.5|14829|14832.5|14830.1|14829.3|14827.8|230
1656056640000|2022-06-24 07:44:00|14829.5|14828|14829.5|14828|14829.5|14828|14827.5|14826|41
1656056650000|2022-06-24 07:44:10|14830.5|14829|14830.5|14829|14832.5|14830.1|14829.5|14828|143
1656056660000|2022-06-24 07:44:20|14830.3|14828.8|14831.5|14830|14832.5|14830.1|14829.5|14827|14
1656056670000|2022-06-24 07:44:30|14831.6|14829.1|14833.5|14832|14833.6|14832|14831.5|14829.1|195
1656056680000|2022-06-24 07:44:40|14834.5|14833|14835.5|14834|14835.5|14834|14834.5|14832.9|54
1656056690000|2022-06-24 07:44:50|14834.7|14833.2|14834.5|14833|14835.5|14834|14834.5|14833|98
1656056700000|2022-06-24 07:45:00|14835.5|14834|14832.5|14831|14835.5|14834|14832.4|14829.9|162
1656056710000|2022-06-24 07:45:10|14833.5|14832|14833.5|14832|14834.5|14832|14831.5|14829|142
1656056720000|2022-06-24 07:45:20|14835.5|14834|14835.5|14834|14835.5|14834|14834.5|14833|59
1656056730000|2022-06-24 07:45:30|14835.4|14833.9|14839.5|14838|14839.5|14838|14834.5|14833|337
1656056740000|2022-06-24 07:45:40|14838.5|14837|14838.5|14837|14839.5|14838|14838.5|14837|63
1656056750000|2022-06-24 07:45:50|14837.5|14836|14838.5|14837|14838.5|14837|14836.5|14834.9|53
1656056760000|2022-06-24 07:46:00|14837.7|14836.2|14837.5|14836|14838.5|14837|14837.5|14836|97
1656056770000|2022-06-24 07:46:10|14836.5|14835|14837.5|14836|14838.5|14836.1|14836.5|14835|41
1656056780000|2022-06-24 07:46:20|14838.5|14837|14837.5|14836|14838.5|14837|14837.5|14836|62
1656056790000|2022-06-24 07:46:30|14836.5|14835|14832.5|14831|14837.5|14836|14832.5|14831|335
1656056800000|2022-06-24 07:46:40|14831.7|14830.2|14829.5|14828|14832.5|14831|14828.5|14826.1|311
1656056810000|2022-06-24 07:46:50|14830.5|14829|14830.5|14829|14830.6|14829|14828.5|14827|459
1656056820000|2022-06-24 07:47:00|14829.5|14828|14836.5|14835|14836.6|14835|14829.5|14827.9|106
1656056830000|2022-06-24 07:47:10|14835.5|14834|14838.5|14837|14838.5|14837|14835.5|14834|197
1656056840000|2022-06-24 07:47:20|14839.5|14838|14839.5|14838|14840.5|14839|14838.5|14837|203
1656056850000|2022-06-24 07:47:30|14839.3|14837.8|14838.5|14837|14839.5|14838|14838.4|14836|69
1656056860000|2022-06-24 07:47:40|14837.5|14836|14837.5|14836|14837.5|14836|14837.5|14836|109
1656056870000|2022-06-24 07:47:50|14836.5|14835|14834.5|14833|14837.5|14836|14833.5|14832|171
1656056880000|2022-06-24 07:48:00|14833.5|14832|14833.5|14832|14834.5|14833|14830.5|14829|46
1656056890000|2022-06-24 07:48:10|14834.5|14832.1|14833.5|14832|14836.5|14835|14833.5|14832|46
1656056900000|2022-06-24 07:48:20|14832.7|14831.2|14833.5|14832|14834.5|14833|14832.5|14831|73
1656056910000|2022-06-24 07:48:30|14832.5|14831|14835.5|14833|14836.5|14834|14832.5|14831|280
1656056920000|2022-06-24 07:48:40|14834.5|14832|14832.5|14831|14835.5|14834|14832.5|14831|98
1656056930000|2022-06-24 07:48:50|14833.5|14831.1|14831.5|14830|14833.5|14832|14831.5|14830|89
1656056940000|2022-06-24 07:49:00|14830.5|14829|14829.5|14828|14831.6|14830|14829.5|14828|134
1656056950000|2022-06-24 07:49:10|14828.5|14827|14824.5|14823|14828.5|14827|14824.5|14823|159
1656056960000|2022-06-24 07:49:20|14823.5|14822|14822.5|14821|14824.3|14822.8|14821.5|14820|144
1656056970000|2022-06-24 07:49:30|14823.5|14821.9|14822.5|14821|14823.7|14822|14821.5|14820|187
1656056980000|2022-06-24 07:49:40|14821.5|14820|14823.5|14822|14824.5|14823|14821.5|14820|196
1656056990000|2022-06-24 07:49:50|14824.5|14823|14825.5|14823|14825.6|14824|14824.5|14823|70
1656057000000|2022-06-24 07:50:00|14825.4|14824|14823.5|14822|14825.5|14824|14822.5|14820.1|96
1656057010000|2022-06-24 07:50:10|14824.5|14823|14823.5|14822|14825.5|14824|14823.3|14821.8|91
1656057020000|2022-06-24 07:50:20|14824.5|14823|14824.5|14823|14826.4|14824.9|14824.5|14822.9|176
1656057030000|2022-06-24 07:50:30|14825.5|14823.9|14826.5|14825|14826.5|14825|14824.5|14823|88
1656057040000|2022-06-24 07:50:40|14826.6|14825.1|14828.5|14827|14830.5|14829|14826.5|14824.9|112
1656057050000|2022-06-24 07:50:50|14829.5|14827.1|14828.5|14826|14829.5|14827.1|14827.7|14826|32
1656057060000|2022-06-24 07:51:00|14828.4|14825.9|14832.5|14830|14832.5|14830|14827.5|14825.9|327
1656057070000|2022-06-24 07:51:10|14833.5|14831|14833.5|14832|14833.5|14832|14832.5|14831|52
1656057080000|2022-06-24 07:51:20|14834.3|14832.8|14835.5|14834|14836.5|14835|14834.3|14832.8|190
1656057090000|2022-06-24 07:51:30|14835.3|14833.8|14832.5|14831|14836.5|14835|14832.5|14831|236
1656057100000|2022-06-24 07:51:40|14831.5|14830|14830.5|14829|14833.5|14832|14830.5|14829|113
1656057110000|2022-06-24 07:51:50|14829.5|14828|14832.5|14831|14833.5|14831|14829.4|14827.9|55
1656057120000|2022-06-24 07:52:00|14833.5|14832|14833.5|14832|14834.5|14833|14832.5|14831|59
1656057130000|2022-06-24 07:52:10|14832.5|14831|14832.5|14831|14832.5|14831|14832.5|14831|66
1656057140000|2022-06-24 07:52:20|14830.7|14829.2|14830.5|14829|14831.5|14830|14829.5|14828|110
1656057150000|2022-06-24 07:52:30|14831.3|14829.8|14828.5|14827|14831.3|14829.8|14827.5|14826|156
1656057160000|2022-06-24 07:52:40|14828.4|14826.9|14831.5|14830|14831.5|14830|14827.5|14825.9|146
1656057170000|2022-06-24 07:52:50|14831.4|14829|14832.5|14830|14832.5|14830.1|14829.5|14827|27
1656057180000|2022-06-24 07:53:00|14831.6|14830.1|14831.4|14829.9|14832.5|14831|14830.5|14829|142
1656057190000|2022-06-24 07:53:10|14831.5|14830|14830.5|14829|14831.5|14830|14830.5|14829|64
1656057200000|2022-06-24 07:53:20|14831.3|14829.8|14829.5|14827|14833.5|14832|14828.5|14827|104
1656057210000|2022-06-24 07:53:30|14829.4|14828|14828.5|14827|14829.5|14828|14826.5|14825|188
1656057220000|2022-06-24 07:53:40|14829.5|14828|14830.5|14829|14831.6|14829.1|14829.5|14828|60
1656057230000|2022-06-24 07:53:50|14831.3|14829.8|14833.5|14832|14833.6|14832|14830.5|14829|107
1656057240000|2022-06-24 07:54:00|14832.5|14831|14834.5|14832|14835.5|14834|14831.5|14829|91
1656057250000|2022-06-24 07:54:10|14835.5|14833|14832.5|14831|14835.5|14833.1|14832.5|14831|110
1656057260000|2022-06-24 07:54:20|14831.5|14830|14832.5|14830|14832.5|14830|14830.5|14828.9|44
1656057270000|2022-06-24 07:54:30|14831.6|14830.1|14831.5|14830|14833.6|14832|14831.5|14829.9|50
1656057280000|2022-06-24 07:54:40|14830.5|14829|14827.5|14826|14831.4|14829.1|14827.5|14826|68
1656057290000|2022-06-24 07:54:50|14827.7|14825.2|14830.5|14829|14830.6|14829.1|14827.4|14825|132
1656057300000|2022-06-24 07:55:00|14831.4|14828.9|14832.5|14830|14832.5|14830.9|14829.5|14828|117
1656057310000|2022-06-24 07:55:10|14831.5|14831|14831.5|14829|14832.5|14831|14830.5|14829|65
1656057320000|2022-06-24 07:55:20|14831.4|14829.9|14833.5|14832|14834.5|14833|14831.4|14829.9|208
1656057330000|2022-06-24 07:55:30|14832.5|14831|14831.5|14830|14832.5|14831|14830.5|14828.9|120
1656057340000|2022-06-24 07:55:40|14832.5|14831|14832.5|14831|14832.5|14831|14831.5|14831|28
1656057350000|2022-06-24 07:55:50|14832.4|14830|14834.5|14833|14834.5|14833|14831.5|14830|70
1656057360000|2022-06-24 07:56:00|14834.4|14832.9|14833.5|14832|14834.5|14832.9|14833.5|14832|401
1656057370000|2022-06-24 07:56:10|14834.5|14833|14834.5|14833|14834.6|14833|14833.5|14832|21
1656057380000|2022-06-24 07:56:20|14835.5|14834|14834.5|14833|14835.5|14834|14834.5|14833|14
1656057390000|2022-06-24 07:56:30|14833.5|14832|14836.5|14835|14836.5|14835|14833.5|14832|41
1656057400000|2022-06-24 07:56:40|14837.5|14836|14838.4|14836.9|14838.5|14837|14836.5|14836|135
1656057410000|2022-06-24 07:56:50|14839.2|14837.7|14841.3|14839.8|14841.3|14839.8|14839.2|14836.9|208
1656057420000|2022-06-24 07:57:00|14841.4|14838.8|14841.3|14839.8|14841.4|14839.8|14840.2|14838.7|60
1656057430000|2022-06-24 07:57:10|14841.4|14838.9|14839.6|14838.1|14841.8|14839.8|14838.4|14836.9|77
1656057440000|2022-06-24 07:57:20|14839.4|14837.9|14838.4|14836.9|14840.4|14838.9|14838.3|14836.8|116
1656057450000|2022-06-24 07:57:30|14837.4|14835.9|14838.4|14836.9|14839.4|14837.9|14837.4|14835.9|103
1656057460000|2022-06-24 07:57:40|14837.4|14835.9|14838.4|14836.9|14838.4|14836.9|14835.4|14833.9|205
1656057470000|2022-06-24 07:57:50|14839.4|14837.9|14839.4|14836.9|14839.4|14837.9|14838.4|14836.9|57
1656057480000|2022-06-24 07:58:00|14839.2|14837.9|14834.4|14831.9|14839.2|14837.9|14833.6|14831.9|106
1656057490000|2022-06-24 07:58:10|14833.4|14831.8|14834.4|14832.9|14834.4|14832.9|14832.4|14830.9|102
1656057500000|2022-06-24 07:58:20|14834.3|14831.9|14833.4|14831.9|14834.4|14832.9|14833.4|14831.9|49
1656057510000|2022-06-24 07:58:30|14832.4|14830.9|14833.4|14831.9|14833.4|14831.9|14832.4|14830.9|101
1656057520000|2022-06-24 07:58:40|14832.4|14830.9|14832.4|14829.9|14832.4|14830.9|14832.4|14829.9|29
1656057530000|2022-06-24 07:58:50|14831.5|14830|14831.4|14829.9|14831.9|14830|14829.4|14827.8|63
1656057540000|2022-06-24 07:59:00|14831.5|14829|14833.4|14831.9|14833.4|14831.9|14829.4|14827.9|51
1656057550000|2022-06-24 07:59:10|14832.4|14830.9|14833.4|14831.9|14834.4|14832.9|14832.4|14830.9|84
1656057560000|2022-06-24 07:59:20|14832.6|14831.1|14834.4|14831.9|14834.4|14832.9|14832.4|14830.9|70
1656057570000|2022-06-24 07:59:30|14833.4|14831.8|14831.4|14829.9|14834.4|14832|14831.4|14829.9|141
1656057580000|2022-06-24 07:59:40|14830.4|14828.9|14830.4|14828.9|14831.4|14829.9|14829.4|14827.9|133
1656057590000|2022-06-24 07:59:50|14829.4|14827.9|14830.4|14828.9|14830.4|14828.9|14829.4|14827.9|75
1656057600000|2022-06-24 08:00:00|14830.3|14828.8|14830.4|14828.9|14831.4|14828.9|14828.3|14825.9|247
1656057610000|2022-06-24 08:00:10|14831.4|14830.9|14835.4|14833.9|14841.3|14839.7|14830.4|14827.9|769
1656057620000|2022-06-24 08:00:20|14835.2|14832.9|14829.5|14827|14836.4|14834.9|14829.4|14827|340
1656057630000|2022-06-24 08:00:30|14828.4|14826.9|14828.4|14825.9|14831.4|14829.9|14825.4|14823.9|134
1656057640000|2022-06-24 08:00:40|14827.5|14826|14822.4|14820.9|14828.4|14826.9|14822.4|14819.9|363
1656057650000|2022-06-24 08:00:50|14823.4|14821.9|14827.4|14825.9|14827.4|14825.9|14821.4|14819.8|206
1656057660000|2022-06-24 08:01:00|14826.5|14824|14828.4|14826.9|14829.6|14828.1|14825.4|14823.9|178
1656057670000|2022-06-24 08:01:10|14829.4|14827|14816.4|14814.9|14829.4|14827|14814.4|14812.9|224
1656057680000|2022-06-24 08:01:20|14815.4|14813.9|14809.4|14807.9|14818.4|14815.9|14809.4|14807.9|260
1656057690000|2022-06-24 08:01:30|14810.3|14807.8|14804.4|14801.9|14810.4|14808.9|14802.3|14800.8|343
1656057700000|2022-06-24 08:01:40|14803.4|14801.8|14796.4|14794.9|14804.4|14802.9|14795.6|14794.1|182
1656057710000|2022-06-24 08:01:50|14797.4|14795.9|14807.4|14804.9|14807.4|14805.9|14795.4|14793.9|301
1656057720000|2022-06-24 08:02:00|14805.4|14805.9|14806.4|14804.9|14806.4|14805.9|14802.4|14799.9|245
1656057730000|2022-06-24 08:02:10|14805.5|14804|14803.4|14800.9|14807.5|14805.9|14802.4|14800.9|169
1656057740000|2022-06-24 08:02:20|14802.4|14801.9|14805.4|14803.9|14805.4|14803.9|14802.4|14800.8|73
1656057750000|2022-06-24 08:02:30|14806.4|14804.9|14802.4|14800.9|14806.4|14804.9|14802.4|14800.9|150
1656057760000|2022-06-24 08:02:40|14802.3|14800.8|14805.4|14803.9|14805.4|14803.9|14802.3|14800.8|203
1656057770000|2022-06-24 08:02:50|14804.5|14802.9|14805.4|14802.9|14805.4|14803.9|14802.4|14800.9|105
1656057780000|2022-06-24 08:03:00|14803.4|14801.9|14800.4|14798.9|14804.4|14802.9|14800.4|14798.9|83
1656057790000|2022-06-24 08:03:10|14801.4|14799.8|14797.4|14795.9|14803.4|14801.9|14797.4|14795.9|244
1656057800000|2022-06-24 08:03:20|14798.4|14796.9|14798.4|14796.9|14801.4|14799.9|14798.4|14796.9|160
1656057810000|2022-06-24 08:03:30|14799.4|14797.8|14799.4|14796.9|14800.4|14798.9|14798.3|14795.9|157
1656057820000|2022-06-24 08:03:40|14799.3|14797.9|14804.4|14802.9|14804.4|14802.9|14798.4|14796.8|127
1656057830000|2022-06-24 08:03:50|14805.4|14803.9|14806.4|14804.9|14808.4|14805.9|14804.4|14802|208
1656057840000|2022-06-24 08:04:00|14806.2|14804.7|14807.4|14805.9|14813.5|14810|14805.6|14804.1|1082
1656057850000|2022-06-24 08:04:10|14806.5|14805|14809.4|14806.9|14809.4|14806.9|14806.4|14804.9|71
1656057860000|2022-06-24 08:04:20|14808.4|14807.1|14809.4|14807.9|14809.4|14807.9|14808.4|14805.9|141
1656057870000|2022-06-24 08:04:30|14806.4|14804.9|14806.4|14804.9|14807.4|14804.9|14804.4|14802.9|129
1656057880000|2022-06-24 08:04:40|14805.4|14803.9|14809.4|14807.9|14810.4|14808.9|14805.4|14803.9|221
1656057890000|2022-06-24 08:04:50|14810.4|14808.8|14810.4|14808.9|14811.4|14809.7|14809.4|14807.9|269
1656057900000|2022-06-24 08:05:00|14809.5|14808|14809.4|14806.9|14810.4|14808.9|14808.2|14806.7|141
1656057910000|2022-06-24 08:05:10|14809.3|14806.8|14810.4|14808.9|14810.4|14808.9|14808.4|14806.8|39
1656057920000|2022-06-24 08:05:20|14811.4|14809.9|14811.4|14809.9|14814.4|14812.9|14811.4|14809.9|155
1656057930000|2022-06-24 08:05:30|14812.2|14810.7|14814.4|14812.9|14814.4|14812.9|14812.2|14810.7|76
1656057940000|2022-06-24 08:05:40|14815.4|14813.9|14818.4|14816.9|14820.4|14817.9|14815.4|14813.9|189
1656057950000|2022-06-24 08:05:50|14818.5|14817|14818.4|14816.9|14822.2|14820.7|14817.5|14815.9|222
1656057960000|2022-06-24 08:06:00|14819.4|14817.9|14818.4|14815.9|14820.4|14818.9|14817.4|14815.9|88
1656057970000|2022-06-24 08:06:10|14818.5|14816.9|14817.4|14815.9|14818.8|14816.9|14814.4|14812.9|201
1656057980000|2022-06-24 08:06:20|14816.5|14814.9|14814.4|14812.9|14816.5|14815|14814.4|14812.9|14
1656057990000|2022-06-24 08:06:30|14815.4|14812|14814.4|14812.9|14815.4|14813.9|14813.4|14811.9|110
1656058000000|2022-06-24 08:06:40|14815.4|14813.9|14812.4|14810.9|14815.4|14813.9|14812.4|14810.9|103
1656058010000|2022-06-24 08:06:50|14811.5|14809.9|14808.4|14805.9|14812.4|14810|14808.4|14805.9|45
1656058020000|2022-06-24 08:07:00|14807.5|14806|14808.4|14806.9|14809.4|14807.9|14807.2|14805.7|54
1656058030000|2022-06-24 08:07:10|14810|14808.5|14809.5|14808|14811.4|14809.9|14809.4|14807.9|225
1656058040000|2022-06-24 08:07:20|14809.4|14807.9|14812.4|14810.9|14812.4|14810.9|14809.4|14807.9|62
1656058050000|2022-06-24 08:07:30|14812.5|14811|14814.4|14812.9|14815.4|14813|14812.4|14809.9|166
1656058060000|2022-06-24 08:07:40|14815.4|14811.9|14812.4|14810.9|14815.4|14812.9|14812.4|14810.9|141
1656058070000|2022-06-24 08:07:50|14811.4|14809.9|14813.4|14810.9|14813.4|14811.9|14811.4|14809.8|58
1656058080000|2022-06-24 08:08:00|14812.4|14811.9|14812.4|14809.9|14814.4|14812|14811.4|14809.9|137
1656058090000|2022-06-24 08:08:10|14812.3|14810.8|14812.4|14809.9|14812.4|14810.9|14809.4|14807.9|45
1656058100000|2022-06-24 08:08:20|14811.4|14810.9|14812.4|14810.9|14812.4|14810.9|14811.4|14809.9|24
1656058110000|2022-06-24 08:08:30|14813.4|14811.9|14811.4|14808.9|14814.4|14812.9|14809.4|14807.9|82
1656058120000|2022-06-24 08:08:40|14810.5|14808|14809.4|14807.9|14811.5|14810|14809.4|14807.8|176
1656058130000|2022-06-24 08:08:50|14810.4|14808.9|14806.4|14804.9|14810.4|14808.9|14806.4|14804.9|64
1656058140000|2022-06-24 08:09:00|14805.4|14803.9|14806.4|14803.9|14806.4|14804.9|14803.4|14801.9|168
1656058150000|2022-06-24 08:09:10|14806.3|14804.8|14808.4|14806.9|14808.5|14806.9|14806.3|14804.8|116
1656058160000|2022-06-24 08:09:20|14809.5|14807|14811.4|14809.9|14811.4|14809.9|14808.5|14806.9|196
1656058170000|2022-06-24 08:09:30|14809.5|14808|14808.4|14806.9|14809.5|14808|14806.4|14804.8|156
1656058180000|2022-06-24 08:09:40|14809.4|14807.9|14809.4|14807.9|14810.4|14808.9|14807.4|14805.9|181
1656058190000|2022-06-24 08:09:50|14810.4|14808.9|14811.4|14809.9|14812.4|14810.9|14810.2|14808.7|184
1656058200000|2022-06-24 08:10:00|14811.3|14808.9|14811.4|14808.9|14812.4|14810.9|14810.4|14808.9|194
1656058210000|2022-06-24 08:10:10|14810.4|14810.9|14811.4|14809.9|14814.4|14811.9|14810.4|14809.9|172
1656058220000|2022-06-24 08:10:20|14809.4|14807.9|14804.4|14802.9|14810.4|14808.8|14804.4|14802.9|236
1656058230000|2022-06-24 08:10:30|14803.5|14802|14804.4|14802.9|14806.4|14804.9|14802.4|14800.9|329
1656058240000|2022-06-24 08:10:40|14803.4|14801.9|14804.4|14802.9|14805.4|14802.9|14802.4|14800.8|220
1656058250000|2022-06-24 08:10:50|14805.4|14803.8|14806.4|14804.9|14806.4|14804.9|14804.4|14802.9|96
1656058260000|2022-06-24 08:11:00|14805.4|14803.9|14801.4|14799.9|14806.4|14804.9|14800.4|14798.9|179
1656058270000|2022-06-24 08:11:10|14801.2|14799.7|14802.4|14800.9|14802.4|14800.9|14799.4|14797.9|227
1656058280000|2022-06-24 08:11:20|14800.4|14798.9|14801.4|14799.9|14802.4|14800.9|14799.4|14796.9|370
1656058290000|2022-06-24 08:11:30|14800.5|14799|14798.4|14796.9|14800.5|14799|14798.4|14796.9|114
1656058300000|2022-06-24 08:11:40|14799.4|14797.9|14797.4|14795.9|14799.4|14797.9|14795.4|14793.9|231
1656058310000|2022-06-24 08:11:50|14796.4|14794.9|14797.4|14795.9|14798.4|14796.9|14795.4|14793.9|270
1656058320000|2022-06-24 08:12:00|14796.4|14794.9|14796.4|14794.9|14798.4|14796.9|14796.4|14794.9|137
1656058330000|2022-06-24 08:12:10|14795.4|14793.9|14796.4|14794.9|14797.4|14795.9|14795.4|14793.9|130
1656058340000|2022-06-24 08:12:20|14797.4|14795.9|14796.4|14794.9|14798.4|14796.9|14796.3|14794.8|249
1656058350000|2022-06-24 08:12:30|14797.4|14795.9|14798.4|14796.9|14798.4|14796.9|14797.4|14795.9|29
1656058360000|2022-06-24 08:12:40|14797.4|14795.9|14795.4|14793.9|14797.4|14795.9|14795.4|14793.9|19
1656058370000|2022-06-24 08:12:50|14794.4|14792.9|14797.4|14795.9|14797.4|14795.9|14794.4|14792.9|131
1656058380000|2022-06-24 08:13:00|14797.5|14796|14797.4|14794.9|14798.4|14796.9|14796.4|14794.9|62
1656058390000|2022-06-24 08:13:10|14798.4|14795.9|14797.4|14794.9|14798.4|14795.9|14797.4|14794.9|85
1656058400000|2022-06-24 08:13:20|14796.4|14793.9|14797.4|14795.9|14799.4|14797.9|14794.5|14792.9|233
1656058410000|2022-06-24 08:13:30|14796.4|14794.9|14796.3|14794.8|14796.4|14794.9|14795.2|14792.9|90
1656058420000|2022-06-24 08:13:40|14796.4|14794.9|14797.4|14795.9|14798.4|14796.9|14794.4|14792.8|120
1656058430000|2022-06-24 08:13:50|14798.4|14794.9|14797.4|14795.9|14798.4|14795.9|14795.4|14793.8|46
1656058440000|2022-06-24 08:14:00|14796.4|14794.9|14798.4|14796.9|14798.4|14796.9|14796.4|14794.9|53
1656058450000|2022-06-24 08:14:10|14799.4|14797.9|14798.4|14796.9|14800.4|14798.9|14798.4|14796.9|62
1656058460000|2022-06-24 08:14:20|14799.4|14797.9|14800.4|14797.9|14800.4|14797.9|14798.4|14796.9|81
1656058470000|2022-06-24 08:14:30|14800.3|14797.8|14802.4|14800.9|14803.4|14801.9|14799.4|14797.8|88
1656058480000|2022-06-24 08:14:40|14803.4|14801.9|14804.4|14802.9|14805.4|14802.9|14802.4|14799.9|244
1656058490000|2022-06-24 08:14:50|14805.4|14803.9|14804.4|14802.9|14806.4|14804.9|14804.4|14802.9|22
1656058500000|2022-06-24 08:15:00|14805.4|14802|14807.4|14804.9|14807.4|14804.9|14803.4|14801.9|122
1656058510000|2022-06-24 08:15:10|14806.4|14803.9|14801.4|14799.9|14806.4|14803.9|14801.4|14799.9|124
1656058520000|2022-06-24 08:15:20|14802.4|14800.9|14802.4|14799.9|14802.4|14800.9|14801.3|14798.9|47
1656058530000|2022-06-24 08:15:30|14801.4|14800.8|14800.4|14798.9|14802.4|14800.9|14800.4|14798.9|26
1656058540000|2022-06-24 08:15:40|14799.5|14798|14800.4|14798.9|14800.4|14798.9|14799.5|14798|50
1656058550000|2022-06-24 08:15:50|14800.3|14798.8|14798.4|14796.9|14800.3|14798.8|14798.4|14796.9|15
1656058560000|2022-06-24 08:16:00|14799.4|14797.9|14797.4|14795.9|14799.4|14797.9|14797.4|14794.9|310
1656058570000|2022-06-24 08:16:10|14797.2|14795.7|14797.4|14795.9|14798.4|14796.9|14797.2|14795.7|51
1656058580000|2022-06-24 08:16:20|14797.3|14794.9|14795.4|14793.9|14797.4|14795.9|14795.4|14793.9|257
1656058590000|2022-06-24 08:16:30|14795.3|14793.8|14793.3|14791.8|14795.3|14793.8|14793.3|14791.8|96
1656058600000|2022-06-24 08:16:40|14792.4|14790.8|14791.5|14790|14793.3|14791.8|14791.3|14789.8|136
1656058610000|2022-06-24 08:16:50|14792.3|14789.8|14790.3|14788.8|14792.3|14790.8|14789.3|14787.8|394
1656058620000|2022-06-24 08:17:00|14791.3|14789.8|14787.5|14786|14791.3|14789.8|14787.3|14785.8|345
1656058630000|2022-06-24 08:17:10|14788.3|14786.8|14790.3|14788.8|14791.3|14789.8|14787.3|14785.8|323
1656058640000|2022-06-24 08:17:20|14789.3|14787.8|14791.3|14789.8|14791.3|14789.8|14789.3|14787.8|180
1656058650000|2022-06-24 08:17:30|14793.3|14791.8|14791.3|14789.8|14793.3|14791.8|14791.3|14789.8|123
1656058660000|2022-06-24 08:17:40|14793.3|14791.8|14793.3|14791.8|14794.3|14791.8|14791.3|14789.8|153
1656058670000|2022-06-24 08:17:50|14793.2|14791.7|14790.3|14788.8|14793.2|14791.7|14790.3|14788.8|134
1656058680000|2022-06-24 08:18:00|14791.3|14789.8|14789.3|14787.8|14791.4|14789.8|14789.3|14787.8|69
1656058690000|2022-06-24 08:18:10|14790.3|14788.8|14789.3|14787.8|14790.3|14788.8|14788.5|14786.9|73
1656058700000|2022-06-24 08:18:20|14790.3|14788.8|14790.3|14788.8|14791.3|14789.8|14790.3|14788.8|96
1656058710000|2022-06-24 08:18:30|14788.3|14786.8|14792.3|14789.8|14792.3|14790.8|14788.3|14786.8|269
1656058720000|2022-06-24 08:18:40|14791.3|14788.8|14792.3|14789.8|14792.4|14790.8|14790.3|14787.8|96
1656058730000|2022-06-24 08:18:50|14791.4|14790.8|14792.3|14790.8|14792.3|14790.8|14791.4|14789.8|96
1656058740000|2022-06-24 08:19:00|14791.3|14789.8|14787.3|14785.8|14792.4|14790.8|14787.3|14785.8|406
1656058750000|2022-06-24 08:19:10|14786.3|14784.8|14789.3|14787.8|14789.3|14787.8|14786.3|14784.8|88
1656058760000|2022-06-24 08:19:20|14788.5|14787|14786.3|14784.8|14788.5|14787|14786.3|14784.8|150
1656058770000|2022-06-24 08:19:30|14787.3|14785.8|14787.3|14784.8|14788.3|14785.8|14787.3|14784.8|85
1656058780000|2022-06-24 08:19:40|14788.3|14785.8|14789.3|14786.8|14790.3|14788.8|14788.3|14785.8|131
1656058790000|2022-06-24 08:19:50|14787.3|14787.8|14787.3|14785.8|14788.4|14787.8|14786.3|14784.8|133
1656058800000|2022-06-24 08:20:00|14788.3|14786.8|14788.3|14786.8|14791.3|14789.8|14787.3|14785.8|581
1656058810000|2022-06-24 08:20:10|14787.5|14786|14786.3|14784.8|14787.5|14786|14786.3|14784.8|55
1656058820000|2022-06-24 08:20:20|14785.5|14784|14786.3|14784.8|14786.3|14784.8|14785.3|14783.8|209
1656058830000|2022-06-24 08:20:30|14786.4|14783.9|14786.3|14784.8|14786.4|14784.8|14784.3|14782.8|72
1656058840000|2022-06-24 08:20:40|14787.3|14785.8|14788.3|14785.8|14790.3|14787.8|14786.3|14784.8|111
1656058850000|2022-06-24 08:20:50|14787.3|14784.8|14785.3|14782.8|14787.4|14784.9|14785.3|14782.8|100
1656058860000|2022-06-24 08:21:00|14784.3|14783.8|14786.3|14784.8|14786.3|14784.8|14784.3|14781.8|40
1656058870000|2022-06-24 08:21:10|14787.2|14785.7|14788.3|14786.8|14789.3|14787.8|14787.2|14785.7|47
1656058880000|2022-06-24 08:21:20|14787.3|14785.8|14786.3|14784.8|14787.3|14786.8|14786.3|14784.8|62
1656058890000|2022-06-24 08:21:30|14786.5|14785|14789.3|14787.8|14789.3|14787.8|14786.5|14785|87
1656058900000|2022-06-24 08:21:40|14790.3|14788.8|14792.3|14790.8|14794.3|14792.8|14790.3|14788.8|88
1656058910000|2022-06-24 08:21:50|14793.2|14791.7|14793.3|14791.8|14793.3|14791.8|14792.3|14790.3|57
1656058920000|2022-06-24 08:22:00|14791.3|14789.8|14788.3|14786.8|14791.3|14789.8|14788.3|14786.8|53
1656058930000|2022-06-24 08:22:10|14788.2|14786.7|14787.3|14785.8|14788.3|14786.8|14785.3|14783.8|56
1656058940000|2022-06-24 08:22:20|14786.4|14784.8|14788.3|14786.8|14788.3|14786.8|14786.3|14784.4|91
1656058950000|2022-06-24 08:22:30|14787.3|14785.8|14787.3|14785.8|14788.3|14786.8|14787.3|14785.8|19
1656058960000|2022-06-24 08:22:40|14788.2|14785.7|14788.3|14786.8|14788.3|14786.8|14788.2|14785.7|58
1656058970000|2022-06-24 08:22:50|14787.5|14786|14786.3|14784.8|14787.5|14786|14785.3|14783.8|242
1656058980000|2022-06-24 08:23:00|14787.2|14785.7|14789.3|14787.8|14790.3|14788.8|14787.2|14785.7|47
1656058990000|2022-06-24 08:23:10|14790.2|14788.7|14790.3|14788.8|14790.3|14788.8|14788.3|14786.8|26
1656059000000|2022-06-24 08:23:20|14790.2|14787.8|14790.3|14787.8|14791.3|14789.8|14790.2|14787.8|11
1656059010000|2022-06-24 08:23:30|14789.4|14787.9|14789.3|14787.8|14791|14789.5|14789.3|14787.8|63
1656059020000|2022-06-24 08:23:40|14787.2|14784.7|14784.3|14782.8|14787.2|14784.8|14783.3|14781.8|48
1656059030000|2022-06-24 08:23:50|14783.3|14781.8|14786.3|14784.8|14786.3|14784.8|14783.3|14781.8|52
1656059040000|2022-06-24 08:24:00|14786.4|14783.9|14786.4|14784.9|14787.4|14785.7|14784.3|14782.8|160
1656059050000|2022-06-24 08:24:10|14786.3|14784.8|14787.3|14785.8|14787.4|14785.8|14786.3|14784.8|52
1656059060000|2022-06-24 08:24:20|14786.3|14784.8|14786.3|14783.8|14787.3|14785.8|14785.3|14783.8|43
1656059070000|2022-06-24 08:24:30|14785.3|14784.8|14784.3|14782.8|14786.3|14784.8|14783.3|14781.8|128
1656059080000|2022-06-24 08:24:40|14783.3|14781.8|14783.3|14781.8|14783.6|14781.8|14782.3|14780.8|167
1656059090000|2022-06-24 08:24:50|14783.2|14781.7|14781.3|14779.8|14783.3|14781.7|14781.3|14779.8|59
1656059100000|2022-06-24 08:25:00|14782.3|14780.8|14782.3|14780.8|14783.3|14781.8|14781.3|14779.7|315
1656059110000|2022-06-24 08:25:10|14781.3|14779.8|14783.3|14781.8|14784.3|14782.8|14781.3|14779.7|137
1656059120000|2022-06-24 08:25:20|14783.1|14781.6|14780.3|14778.8|14783.1|14781.6|14779.3|14777.8|262
1656059130000|2022-06-24 08:25:30|14779.3|14777.8|14780.3|14778.8|14783.3|14781.8|14779.3|14777.8|236
1656059140000|2022-06-24 08:25:40|14781.3|14779.8|14779.3|14777.8|14781.3|14779.8|14779.3|14777.8|22
1656059150000|2022-06-24 08:25:50|14780.3|14778.8|14780.3|14778.8|14780.4|14778.8|14779.3|14777.8|69
1656059160000|2022-06-24 08:26:00|14781.3|14779.8|14781.2|14778.7|14784.3|14782|14780.3|14778.7|110
1656059170000|2022-06-24 08:26:10|14781.3|14779.7|14781.3|14779.8|14783.3|14780.8|14781.3|14779.7|31
1656059180000|2022-06-24 08:26:20|14780.3|14778.8|14780.3|14778.8|14781.3|14779.8|14780.3|14778.8|82
1656059190000|2022-06-24 08:26:30|14780.5|14779|14781.3|14779.8|14781.3|14779.8|14779.3|14777.8|205
1656059200000|2022-06-24 08:26:40|14780.3|14778.8|14780.3|14777.8|14780.3|14778.8|14780.3|14777.8|43
1656059210000|2022-06-24 08:26:50|14779.3|14778.8|14778.3|14776.8|14782.3|14780.8|14778.3|14776.7|136
1656059220000|2022-06-24 08:27:00|14779.3|14777.8|14774.3|14772.8|14779.3|14777.8|14774.3|14772.8|260
1656059230000|2022-06-24 08:27:10|14775.3|14773.8|14776.3|14774.8|14777.3|14774.9|14775.3|14773.8|176
1656059240000|2022-06-24 08:27:20|14775.3|14773.8|14777.3|14775.8|14778.4|14776.8|14775.3|14773.8|147
1656059250000|2022-06-24 08:27:30|14776.3|14773.8|14775.3|14773.8|14776.3|14774.8|14774.3|14772.7|100
1656059260000|2022-06-24 08:27:40|14774.3|14772.8|14773.3|14770.8|14775.3|14772.8|14772.3|14770.8|196
1656059270000|2022-06-24 08:27:50|14773.2|14771.8|14772.3|14770.8|14773.3|14771.8|14771.3|14769.8|175
1656059280000|2022-06-24 08:28:00|14773.3|14771.8|14772.3|14770.8|14774.3|14772.8|14772.3|14770.8|172
1656059290000|2022-06-24 08:28:10|14771.3|14769.8|14771.3|14769.8|14772.3|14770.8|14770.3|14768.8|267
1656059300000|2022-06-24 08:28:20|14772.1|14770.6|14770.3|14768.8|14772.3|14770.8|14770.3|14768.8|158
1656059310000|2022-06-24 08:28:30|14769.3|14767.8|14769.3|14767.8|14769.3|14767.8|14767.3|14765.7|202
1656059320000|2022-06-24 08:28:40|14768.3|14766.8|14768.3|14766.8|14768.3|14766.8|14768.3|14766.8|69
1656059330000|2022-06-24 08:28:50|14769.3|14767.8|14768.3|14766.8|14769.3|14767.8|14768.3|14766.8|121
1656059340000|2022-06-24 08:29:00|14768.4|14766.9|14769.3|14767.8|14769.4|14767.9|14768.3|14766.8|54
1656059350000|2022-06-24 08:29:10|14770.3|14768.8|14771.3|14769.8|14772.3|14770.8|14769.3|14767.8|148
1656059360000|2022-06-24 08:29:20|14770.3|14768.8|14771.3|14768.8|14772.3|14770.8|14770.3|14768.7|123
1656059370000|2022-06-24 08:29:30|14770.3|14769.8|14771.3|14768.8|14771.3|14769.8|14769.4|14767.7|234
1656059380000|2022-06-24 08:29:40|14771.4|14768.9|14769.3|14767.8|14771.4|14769.8|14769.3|14767.7|73
1656059390000|2022-06-24 08:29:50|14770.3|14768.8|14771.3|14769.8|14773.2|14770.8|14769.3|14767.7|358
1656059400000|2022-06-24 08:30:00|14772.3|14770.8|14776.3|14773.8|14776.3|14774.8|14772.3|14770.7|144
1656059410000|2022-06-24 08:30:10|14777.3|14774.8|14780.4|14778.9|14785.3|14783.8|14776.3|14774.8|389
1656059420000|2022-06-24 08:30:20|14780.3|14778.8|14779.3|14777.8|14781.3|14779.8|14778.3|14776.8|177
1656059430000|2022-06-24 08:30:30|14779.2|14777.7|14778.3|14776.8|14779.3|14777.8|14778.3|14776.8|37
1656059440000|2022-06-24 08:30:40|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|14779.3|14777.8|29
1656059450000|2022-06-24 08:30:50|14779|14777.5|14781.3|14778.8|14781.3|14779.8|14778.3|14776.8|121
1656059460000|2022-06-24 08:31:00|14780.4|14779.8|14780.3|14778.8|14782.4|14780.8|14780.3|14778.8|375
1656059470000|2022-06-24 08:31:10|14779.3|14777.8|14778.3|14776.8|14780.3|14778.8|14777.3|14775.8|85
1656059480000|2022-06-24 08:31:20|14779.3|14776.9|14777.3|14775.8|14779.4|14777.8|14777.3|14775.8|124
1656059490000|2022-06-24 08:31:30|14775.4|14773.9|14776.3|14774.8|14777.3|14775.8|14775.3|14772.8|103
1656059500000|2022-06-24 08:31:40|14777.3|14775.8|14779.3|14777.8|14779.3|14777.8|14777.3|14775.8|24
1656059510000|2022-06-24 08:31:50|14778.4|14776.8|14777.3|14774.8|14778.4|14776.9|14776.3|14774.8|177
1656059520000|2022-06-24 08:32:00|14776.3|14775.6|14777.3|14775.8|14779.3|14777.8|14776.3|14775|348
1656059530000|2022-06-24 08:32:10|14778.3|14776.8|14778.3|14776.8|14778.3|14776.8|14778.3|14776.8|351
1656059540000|2022-06-24 08:32:20|14779.3|14777.8|14783.3|14780.8|14783.3|14780.8|14778.3|14776.8|220
1656059550000|2022-06-24 08:32:30|14782.3|14781.7|14780.3|14778.8|14783.2|14781.7|14780.3|14778.8|244
1656059560000|2022-06-24 08:32:40|14779.5|14778|14780.3|14778.8|14780.4|14778.8|14779.3|14777.8|34
1656059570000|2022-06-24 08:32:50|14781.1|14779.6|14782.3|14779.8|14782.3|14779.8|14781.1|14778.8|72
1656059580000|2022-06-24 08:33:00|14781.3|14780.8|14782.3|14780.8|14782.4|14780.8|14781.3|14779.8|34
1656059590000|2022-06-24 08:33:10|14781.3|14779.8|14782.3|14780.8|14783.3|14781.8|14781.3|14779.8|86
1656059600000|2022-06-24 08:33:20|14781.3|14779.8|14784.5|14783|14784.5|14783|14781.3|14779.8|134
1656059610000|2022-06-24 08:33:30|14785.3|14782.8|14786.3|14784.8|14787.1|14785.6|14784.3|14782.7|188
1656059620000|2022-06-24 08:33:40|14787.3|14785.8|14788.3|14786.8|14788.4|14786.8|14787.3|14785.8|13
1656059630000|2022-06-24 08:33:50|14787.3|14785.8|14791.3|14789.8|14791.3|14789.8|14787.3|14785.8|298
1656059640000|2022-06-24 08:34:00|14789.3|14787.8|14787.3|14785.8|14789.4|14787.8|14786.3|14784.8|559
1656059650000|2022-06-24 08:34:10|14788.3|14784.7|14787.3|14785.8|14788.3|14785.8|14785.3|14783.8|158
1656059660000|2022-06-24 08:34:20|14788.3|14784.8|14788.3|14786.8|14789.3|14787.8|14788.3|14784.8|63
1656059670000|2022-06-24 08:34:30|14788.4|14785.8|14787.3|14785.8|14788.4|14786.8|14787.3|14785.8|70
1656059680000|2022-06-24 08:34:40|14787.9|14786.4|14790.3|14787.8|14790.3|14787.8|14787.9|14786.4|44
1656059690000|2022-06-24 08:34:50|14790.2|14788.7|14791.3|14789.8|14791.3|14789.8|14790.2|14787.8|7
1656059700000|2022-06-24 08:35:00|14790.5|14789|14790.3|14788.8|14791.4|14789.8|14790.3|14788.8|145
1656059710000|2022-06-24 08:35:10|14791.3|14789.8|14790.3|14787.8|14791.3|14789.8|14789.3|14787.8|76
1656059720000|2022-06-24 08:35:20|14790.2|14788.7|14789.3|14787.8|14790.3|14788.8|14788.3|14786.8|91
1656059730000|2022-06-24 08:35:30|14788.3|14786.8|14784.3|14782.8|14788.3|14786.8|14784.3|14782.8|747
1656059740000|2022-06-24 08:35:40|14783.3|14781.8|14783.3|14781.8|14784.3|14782.8|14782.3|14780.8|250
1656059750000|2022-06-24 08:35:50|14784.3|14782.8|14785.3|14783.8|14785.3|14783.8|14784.3|14782.8|149
1656059760000|2022-06-24 08:36:00|14784.3|14782.8|14784.3|14782.8|14785.3|14783.8|14784.3|14782.8|33
1656059770000|2022-06-24 08:36:10|14783.3|14781.8|14782.2|14780.7|14784.3|14781.8|14782.2|14780.7|60
1656059780000|2022-06-24 08:36:20|14782.3|14779.7|14780.3|14778.8|14782.3|14780.8|14779.3|14777.8|158
1656059790000|2022-06-24 08:36:30|14779.3|14777.8|14777.3|14775.8|14780.3|14778.8|14777.3|14775.8|107
1656059800000|2022-06-24 08:36:40|14776.5|14775|14775.3|14773.8|14776.5|14775|14774.3|14772.8|210
1656059810000|2022-06-24 08:36:50|14774.3|14772.8|14775.3|14773.8|14776.3|14773.9|14774.3|14772.8|60
1656059820000|2022-06-24 08:37:00|14776.3|14774.8|14778.3|14776.8|14778.3|14776.8|14775.5|14773.8|143
1656059830000|2022-06-24 08:37:10|14777.3|14775.8|14777.3|14774.8|14777.3|14775.8|14776.3|14774.8|53
1656059840000|2022-06-24 08:37:20|14778.3|14775.8|14779.3|14777.8|14780.3|14778.8|14778.3|14775.8|87
1656059850000|2022-06-24 08:37:30|14779.5|14778|14780.3|14778.8|14781.3|14779.8|14779.5|14778|80
1656059860000|2022-06-24 08:37:40|14779.3|14777.8|14778.3|14776.8|14780.3|14777.8|14778.3|14776.7|90
1656059870000|2022-06-24 08:37:50|14779.3|14777.8|14775.3|14772.8|14779.3|14777.8|14774.3|14772.8|87
1656059880000|2022-06-24 08:38:00|14775.1|14773.8|14775.3|14773.8|14775.3|14773.8|14773.3|14771.8|116
1656059890000|2022-06-24 08:38:10|14776.3|14774.8|14776.3|14774.8|14776.3|14774.8|14772.3|14770.8|175
1656059900000|2022-06-24 08:38:20|14775.3|14773.8|14776.3|14774.8|14776.4|14774.8|14774.3|14772.8|43
1656059910000|2022-06-24 08:38:30|14775.4|14773.8|14774.3|14772.8|14775.4|14773.9|14773.3|14771.8|68
1656059920000|2022-06-24 08:38:40|14773.3|14771.8|14774.3|14772.8|14775.3|14773.8|14773.3|14771.7|85
1656059930000|2022-06-24 08:38:50|14775.3|14773.8|14774.3|14772.8|14775.3|14773.8|14774.3|14772.8|29
1656059940000|2022-06-24 08:39:00|14773.3|14771.8|14774.3|14772.8|14776.3|14773.9|14773.3|14771.8|112
1656059950000|2022-06-24 08:39:10|14773.3|14771.8|14772.3|14770.8|14774.3|14772.8|14772.3|14770.8|81
1656059960000|2022-06-24 08:39:20|14771.3|14769.8|14769.3|14767.8|14771.3|14769.8|14768.3|14766.8|110
1656059970000|2022-06-24 08:39:30|14768.4|14766.8|14769.3|14767.8|14769.3|14767.8|14767.3|14765.8|174
1656059980000|2022-06-24 08:39:40|14770.3|14768.8|14771.3|14769.8|14772.3|14770.8|14770.3|14768.8|74
1656059990000|2022-06-24 08:39:50|14772.3|14770.8|14773.3|14771.8|14773.3|14771.8|14772.3|14770.7|144
1656060000000|2022-06-24 08:40:00|14773.5|14772|14774.3|14772.8|14774.3|14772.8|14773.3|14771.8|40
1656060010000|2022-06-24 08:40:10|14773.3|14771.8|14773.3|14771.8|14774.3|14772.8|14773.3|14771.7|783
1656060030000|2022-06-24 08:40:30|14772.3|14770.8|14773.3|14770.8|14773.4|14771.8|14772.3|14770.7|84
1656060040000|2022-06-24 08:40:40|14772.4|14770.9|14773.1|14771.6|14773.3|14771.8|14772.4|14770.8|15
1656060050000|2022-06-24 08:40:50|14772.3|14770.8|14769.3|14767.8|14772.3|14770.8|14769.3|14767.8|238
1656060060000|2022-06-24 08:41:00|14770.3|14768.8|14772.3|14769.8|14772.3|14770.8|14770.3|14768.8|51
1656060070000|2022-06-24 08:41:10|14771.4|14769.9|14769.3|14766.8|14772.3|14770.6|14768.3|14766.7|60
1656060080000|2022-06-24 08:41:20|14768.4|14766.9|14767.3|14765.8|14769.3|14767.8|14767.3|14765.7|75
1656060090000|2022-06-24 08:41:30|14766.5|14765|14767.3|14765.8|14767.3|14765.8|14766.3|14764.8|132
1656060100000|2022-06-24 08:41:40|14768.3|14766.8|14772.3|14769.8|14772.3|14770.8|14768.3|14766.8|128
1656060110000|2022-06-24 08:41:50|14771.4|14769.9|14771.3|14769.8|14772.3|14770.8|14770.3|14768.8|177
1656060120000|2022-06-24 08:42:00|14769.3|14767.8|14768.3|14766.8|14770.3|14768.8|14767.3|14765.8|256
1656060130000|2022-06-24 08:42:10|14767.3|14765.8|14767.3|14765.8|14767.3|14765.8|14766.3|14763.8|249
1656060140000|2022-06-24 08:42:20|14768.3|14766.8|14768.3|14766.8|14768.3|14766.8|14767.3|14765.7|174
1656060150000|2022-06-24 08:42:30|14767.3|14765.8|14767.3|14765.8|14767.3|14765.8|14767.3|14765.8|19
1656060160000|2022-06-24 08:42:40|14767.4|14765.9|14770.3|14768.8|14770.3|14768.8|14767.4|14765.9|45
1656060170000|2022-06-24 08:42:50|14772.3|14770.8|14774.3|14772.8|14775.3|14773.7|14771.4|14769.8|135
1656060180000|2022-06-24 08:43:00|14774.4|14771.9|14773.3|14771.8|14774.4|14771.9|14772.5|14771|151
1656060190000|2022-06-24 08:43:10|14774.1|14772.6|14773.3|14771.8|14774.3|14772.8|14773.1|14771.6|322
1656060200000|2022-06-24 08:43:20|14772.3|14770.8|14772.3|14770.8|14773.3|14771.8|14772.3|14770.8|84
1656060210000|2022-06-24 08:43:30|14773.3|14771.8|14771.3|14769.8|14773.3|14771.8|14770.3|14768.8|289
1656060220000|2022-06-24 08:43:40|14770.3|14768.8|14771.3|14769.8|14771.3|14769.8|14770.3|14768.8|88
1656060230000|2022-06-24 08:43:50|14770.3|14768.8|14771.3|14768.8|14771.3|14769.8|14770.2|14768.7|216
1656060240000|2022-06-24 08:44:00|14770.3|14767.8|14767.3|14764.8|14770.3|14768.8|14766.3|14764.8|72
1656060250000|2022-06-24 08:44:10|14766.3|14762.8|14765.3|14762.8|14767.3|14765.8|14764.3|14762.8|1015
1656060260000|2022-06-24 08:44:20|14765.2|14763.7|14764.3|14762.8|14765.4|14763.8|14763.3|14761.8|60
1656060270000|2022-06-24 08:44:30|14764.2|14762.7|14763.2|14760.7|14764.3|14762.7|14762.3|14760.7|222
1656060280000|2022-06-24 08:44:40|14762.3|14760.8|14763.3|14761.8|14764.4|14762.8|14762.3|14760.7|110
1656060290000|2022-06-24 08:44:50|14763.2|14761.7|14762.3|14759.8|14763.3|14761.8|14761.3|14759.8|42
1656060300000|2022-06-24 08:45:00|14761.4|14759.9|14763.3|14761.8|14764.3|14762.8|14761.3|14759.8|96
1656060310000|2022-06-24 08:45:10|14762.3|14760.8|14760.3|14757.8|14762.3|14760.8|14759.3|14757.8|196
1656060320000|2022-06-24 08:45:20|14759.3|14758.7|14760.3|14758.8|14760.4|14758.8|14759.3|14757.8|29
1656060330000|2022-06-24 08:45:30|14759.3|14757.8|14760.3|14758.8|14760.3|14758.8|14758.3|14756.8|155
1656060340000|2022-06-24 08:45:40|14760.4|14757.9|14760.3|14757.8|14760.4|14758.8|14759.3|14757.8|90
1656060350000|2022-06-24 08:45:50|14760.2|14758.7|14758.3|14756.8|14760.3|14758.8|14758.3|14756.8|72
1656060360000|2022-06-24 08:46:00|14759.1|14757.6|14758.3|14756.8|14759.3|14757.8|14758.3|14756.8|95
1656060370000|2022-06-24 08:46:10|14757.3|14755.8|14758.3|14756.8|14759.3|14757.8|14757.3|14755.8|105
1656060380000|2022-06-24 08:46:20|14758.1|14756.6|14759.4|14756.9|14760.3|14758.8|14758.1|14756.6|149
1656060390000|2022-06-24 08:46:30|14759.3|14756.8|14759.3|14757.8|14759.3|14757.8|14759.3|14756.8|804
1656060400000|2022-06-24 08:46:40|14760.3|14758.8|14761.3|14759.8|14762.3|14760.8|14760.3|14758.7|162
1656060410000|2022-06-24 08:46:50|14762.3|14760.8|14762.3|14760.8|14764.3|14761.9|14762.3|14760.8|203
1656060420000|2022-06-24 08:47:00|14761.4|14759.8|14758.3|14756.8|14761.4|14760.8|14758.3|14756.8|76
1656060430000|2022-06-24 08:47:10|14757.5|14756|14758.3|14756.8|14759.3|14757.8|14757.3|14755.8|323
1656060440000|2022-06-24 08:47:20|14759.3|14757.8|14758.3|14756.8|14759.3|14757.8|14757.3|14755.8|27
1656060450000|2022-06-24 08:47:30|14758.1|14756.6|14753.4|14751.9|14758.3|14756.8|14753.3|14751.7|256
1656060460000|2022-06-24 08:47:40|14753.3|14751.8|14754.3|14752.8|14755.3|14753.8|14753.3|14751.8|78
1656060470000|2022-06-24 08:47:50|14752.3|14750.8|14751.3|14749.8|14753.3|14751.8|14750.3|14748.7|245
1656060480000|2022-06-24 08:48:00|14750.3|14748.8|14749.3|14747.8|14750.4|14748.8|14748.3|14746.3|207
1656060490000|2022-06-24 08:48:10|14750.3|14748.8|14745.3|14743.8|14750.3|14748.8|14745.3|14743.8|162
1656060500000|2022-06-24 08:48:20|14746.3|14743.9|14746.3|14743.8|14747.3|14744.9|14745.3|14743.8|199
1656060510000|2022-06-24 08:48:30|14745.3|14744.8|14744.3|14742.8|14746.3|14744.8|14743.3|14741.8|135
1656060520000|2022-06-24 08:48:40|14743.3|14741.8|14742.3|14740.8|14744.3|14742.6|14741.3|14739.8|140
1656060530000|2022-06-24 08:48:50|14743.3|14741.8|14745.3|14742.8|14745.4|14743.9|14742.3|14740.8|326
1656060540000|2022-06-24 08:49:00|14746.3|14743.8|14744.3|14742.8|14746.3|14744.8|14744.3|14742.8|322
1656060550000|2022-06-24 08:49:10|14745.4|14742.9|14742.3|14740.8|14745.4|14742.9|14742.3|14740.8|40
1656060560000|2022-06-24 08:49:20|14743.3|14741.8|14744.3|14742.8|14746.2|14743.9|14743.3|14741.8|94
1656060570000|2022-06-24 08:49:30|14743.3|14741.8|14741.3|14739.8|14744.4|14742.8|14741.3|14739.8|75
1656060580000|2022-06-24 08:49:40|14741.1|14739.6|14741.3|14739.8|14741.3|14739.8|14739.3|14737.8|62
1656060590000|2022-06-24 08:49:50|14742.2|14739.7|14742.3|14740.8|14745.3|14743.8|14741.3|14739.7|136
1656060600000|2022-06-24 08:50:00|14743.3|14741.8|14742.3|14739.8|14744.3|14742.8|14741.3|14739.8|159
1656060610000|2022-06-24 08:50:10|14742.4|14739.9|14746.3|14744.8|14746.3|14744.8|14742.3|14739.9|68
1656060620000|2022-06-24 08:50:20|14746.4|14743.8|14743.3|14741.8|14747.3|14745.8|14743.3|14741.8|224
1656060630000|2022-06-24 08:50:30|14742.3|14740.8|14740.3|14738.8|14743.3|14741.8|14740.3|14738.8|80
1656060640000|2022-06-24 08:50:40|14738.5|14737|14739.3|14737.8|14741.3|14739.8|14738.5|14737|81
1656060650000|2022-06-24 08:50:50|14740.3|14738.8|14740.3|14738.8|14740.3|14738.8|14738.3|14736.8|249
1656060660000|2022-06-24 08:51:00|14740.2|14738.7|14738.3|14736.8|14740.3|14738.8|14738.3|14736.8|31
1656060670000|2022-06-24 08:51:10|14739.3|14737.8|14740.3|14738.8|14741.2|14739.7|14738.3|14736.8|138
1656060680000|2022-06-24 08:51:20|14739.3|14737.8|14741.3|14739.8|14741.3|14739.8|14739.3|14737.8|51
1656060690000|2022-06-24 08:51:30|14742.3|14740.8|14741.3|14739.8|14743.3|14741.8|14741.3|14739.8|94
1656060700000|2022-06-24 08:51:40|14742.1|14740.6|14741.3|14739.8|14743.3|14741.8|14741.3|14739.8|64
1656060710000|2022-06-24 08:51:50|14740.3|14738.8|14740.3|14737.8|14740.3|14738.8|14738.3|14736.8|58
1656060720000|2022-06-24 08:52:00|14739.4|14737.9|14738.3|14736.8|14740.3|14738.8|14738.3|14735.8|53
1656060730000|2022-06-24 08:52:10|14737.3|14735.8|14734.4|14732.9|14737.3|14735.8|14734.3|14732.8|222
1656060740000|2022-06-24 08:52:20|14734.3|14732.8|14734.3|14732.8|14736.4|14734.8|14734.3|14732.8|158
1656060750000|2022-06-24 08:52:30|14735.1|14733.6|14735.3|14733.8|14735.3|14733.8|14733.3|14731.8|420
1656060760000|2022-06-24 08:52:40|14734.3|14732.8|14734.3|14732.8|14734.3|14732.8|14732.3|14730.8|316
1656060770000|2022-06-24 08:52:50|14733.5|14732|14734.3|14732.8|14735.3|14733.8|14733.3|14731.8|241
1656060780000|2022-06-24 08:53:00|14733.3|14731.8|14735.3|14733.8|14735.3|14733.8|14733.3|14731.8|47
1656060790000|2022-06-24 08:53:10|14734.5|14733|14734.3|14732.8|14734.5|14733|14733.3|14731.8|81
1656060800000|2022-06-24 08:53:20|14733.3|14731.8|14729.3|14727.8|14734.3|14732.8|14729.3|14727.8|297
1656060810000|2022-06-24 08:53:30|14730.3|14728.7|14734.3|14732.8|14735.3|14733.8|14730.2|14728.7|337
1656060820000|2022-06-24 08:53:40|14733.3|14731.8|14733.3|14731.8|14733.3|14731.8|14733.3|14731.8|9
1656060830000|2022-06-24 08:53:50|14732.3|14730.8|14732.3|14730.8|14732.4|14730.8|14730.3|14728.8|93
1656060840000|2022-06-24 08:54:00|14733.3|14731.8|14731.3|14729.8|14733.3|14731.8|14731.3|14728.8|178
1656060850000|2022-06-24 08:54:10|14732.3|14730.8|14731.3|14728.8|14732.3|14730.8|14730.3|14728.7|76
1656060860000|2022-06-24 08:54:20|14730.4|14728.9|14729.3|14727.8|14730.4|14728.9|14728.3|14726.7|118
1656060870000|2022-06-24 08:54:30|14728.3|14726.8|14729.3|14726.8|14731.2|14728.8|14728.3|14726.8|178
1656060880000|2022-06-24 08:54:40|14728.3|14727.8|14729.3|14727.8|14730.4|14728.8|14728.3|14726.8|155
1656060890000|2022-06-24 08:54:50|14730.1|14728.6|14734.3|14731.8|14734.3|14731.8|14730.1|14728.6|54
1656060900000|2022-06-24 08:55:00|14734.4|14732.8|14734.3|14732.8|14734.4|14732.8|14733.3|14731.8|48
1656060910000|2022-06-24 08:55:10|14735.3|14733.8|14733.3|14731.8|14735.3|14733.8|14732.3|14730.8|121
1656060920000|2022-06-24 08:55:20|14732.3|14730.8|14733.3|14731.8|14733.3|14731.8|14732.3|14730.8|56
1656060930000|2022-06-24 08:55:30|14732.3|14730.8|14733.3|14730.8|14733.3|14730.8|14732.3|14730.7|17
1656060940000|2022-06-24 08:55:40|14733.4|14730.9|14731.3|14729.8|14733.4|14730.9|14731.3|14729.8|37
1656060950000|2022-06-24 08:55:50|14732.3|14730.8|14733.3|14730.8|14733.4|14731.8|14732.3|14730.8|37
1656060960000|2022-06-24 08:56:00|14732.3|14731.8|14732.3|14730.8|14733.3|14731.8|14731.5|14729.8|35
1656060970000|2022-06-24 08:56:10|14732.4|14730.9|14733.3|14731.8|14734.3|14732.8|14732.3|14730.8|206
1656060980000|2022-06-24 08:56:20|14734.3|14733.8|14736.3|14734.8|14736.3|14734.8|14734.3|14732.8|46
1656060990000|2022-06-24 08:56:30|14735.3|14732.8|14732.3|14730.8|14735.3|14732.9|14732.3|14730.8|125
1656061000000|2022-06-24 08:56:40|14733.3|14731.8|14736.3|14733.8|14736.3|14733.8|14733.3|14731.7|103
1656061010000|2022-06-24 08:56:50|14735.3|14734.8|14734.3|14732.8|14736.3|14734.8|14734.3|14732.7|116
1656061020000|2022-06-24 08:57:00|14733.3|14731.8|14732.3|14730.8|14734.3|14732.8|14732.3|14730.7|165
1656061030000|2022-06-24 08:57:10|14733.3|14731.8|14733.3|14731.8|14734.4|14732.8|14732.3|14730.8|101
1656061040000|2022-06-24 08:57:20|14732.3|14730.8|14731.3|14729.8|14732.3|14730.8|14730.3|14728.8|80
1656061050000|2022-06-24 08:57:30|14732.3|14730.8|14731.3|14729.8|14732.3|14730.8|14730.3|14728.7|301
1656061060000|2022-06-24 08:57:40|14732.3|14730.8|14732.3|14730.8|14732.3|14730.8|14732.3|14729.8|79
1656061070000|2022-06-24 08:57:50|14731.3|14729.8|14733.3|14731.8|14733.3|14731.8|14731.3|14728.8|174
1656061080000|2022-06-24 08:58:00|14732.3|14730.8|14733.3|14731.8|14734.3|14732.8|14732.3|14730.8|138
1656061090000|2022-06-24 08:58:10|14734.3|14731.7|14735.3|14733.8|14736.3|14734.8|14733.3|14731.7|100
1656061100000|2022-06-24 08:58:20|14734.3|14732.8|14734.3|14732.8|14735.3|14733.8|14734.3|14732.8|69
1656061110000|2022-06-24 08:58:30|14735.3|14733.8|14735.3|14733.8|14735.3|14733.8|14735.3|14733.8|70
1656061120000|2022-06-24 08:58:40|14734.4|14732.9|14735.3|14732.8|14735.4|14733.8|14734.3|14732.8|120
1656061130000|2022-06-24 08:58:50|14734.3|14731.8|14733.3|14731.8|14734.3|14731.8|14733.2|14730.9|114
1656061140000|2022-06-24 08:59:00|14732.3|14730.8|14731.3|14729.8|14733.3|14731.8|14731.3|14729.8|189
1656061150000|2022-06-24 08:59:10|14732.3|14730.8|14731.3|14729.8|14732.4|14730.8|14731.3|14729.8|26
1656061160000|2022-06-24 08:59:20|14730.3|14728.8|14731.3|14729.8|14731.3|14729.8|14730.3|14728.8|91
1656061170000|2022-06-24 08:59:30|14730.3|14728.8|14731.3|14728.8|14731.3|14729.8|14730.3|14728.7|51
1656061180000|2022-06-24 08:59:40|14731.2|14729.7|14734.3|14732.8|14734.3|14732.8|14730.3|14728.8|77
1656061190000|2022-06-24 08:59:50|14733.3|14731.8|14730.4|14728.9|14733.3|14731.8|14730.3|14728.7|97
1656061200000|2022-06-24 09:00:00|14730.3|14728.8|14731.2|14728.7|14733.4|14731.8|14730.3|14728.7|146
1656061210000|2022-06-24 09:00:10|14730.3|14728.8|14734.3|14731.8|14734.3|14732.8|14730.3|14728.8|95
1656061220000|2022-06-24 09:00:20|14733.3|14732.8|14734.3|14731.8|14734.3|14732.8|14733.3|14731.8|20
1656061230000|2022-06-24 09:00:30|14733.3|14732.8|14737.3|14735.8|14738.3|14735.8|14733.3|14732.8|1043
1656061240000|2022-06-24 09:00:40|14737.4|14734.8|14738.2|14736.7|14738.4|14736.8|14736.3|14734.8|238
1656061250000|2022-06-24 09:00:50|14738.3|14736.8|14742.3|14740.8|14744.3|14742.8|14738.3|14736.8|163
1656061260000|2022-06-24 09:01:00|14743.3|14741.8|14742.3|14740.8|14743.3|14741.8|14741.3|14739.7|253
1656061270000|2022-06-24 09:01:10|14742.4|14739.9|14744.3|14742.8|14744.3|14742.8|14742.2|14739.8|151
1656061280000|2022-06-24 09:01:20|14746.3|14744.8|14744.3|14742.8|14747.4|14745.8|14744.3|14742.8|379
1656061290000|2022-06-24 09:01:30|14745.1|14743.6|14746.3|14744.8|14746.3|14744.8|14745.1|14743.6|75
1656061300000|2022-06-24 09:01:40|14747.2|14744.7|14746.3|14744.8|14747.3|14745.8|14746.3|14744.7|786
1656061310000|2022-06-24 09:01:50|14747.3|14745.8|14745.3|14743.8|14747.3|14745.8|14745.3|14743.8|30
1656061320000|2022-06-24 09:02:00|14744.3|14742.8|14746.3|14743.8|14746.3|14743.8|14744.3|14742.8|57
1656061330000|2022-06-24 09:02:10|14746.4|14743.9|14744.3|14742.8|14746.4|14744.8|14744.3|14742.8|197
1656061340000|2022-06-24 09:02:20|14743.4|14741.8|14745.3|14743.8|14746.3|14744.8|14743.4|14741.8|162
1656061350000|2022-06-24 09:02:30|14744.3|14742.8|14744.3|14741.8|14745.3|14743.8|14743.3|14740.8|108
1656061360000|2022-06-24 09:02:40|14743.4|14741.9|14745.3|14742.8|14745.3|14743.8|14743.3|14741.8|98
1656061370000|2022-06-24 09:02:50|14746.3|14743.8|14745.3|14743.8|14746.3|14744.8|14745.3|14743.8|48
1656061380000|2022-06-24 09:03:00|14744.3|14742.8|14746.3|14744.8|14746.3|14744.8|14744.3|14742.8|124
1656061390000|2022-06-24 09:03:10|14747.1|14745.6|14746.3|14744.8|14748.3|14746.8|14745.3|14743.8|299
1656061400000|2022-06-24 09:03:20|14747.3|14745.8|14748.3|14746.8|14749.3|14747.8|14747.3|14745.8|214
1656061410000|2022-06-24 09:03:30|14748.2|14745.8|14747.4|14745.9|14748.3|14746.8|14747.4|14745.8|404
1656061420000|2022-06-24 09:03:40|14747.9|14745.4|14748.3|14746.8|14748.3|14746.8|14747.9|14745.4|29
1656061430000|2022-06-24 09:03:50|14749.3|14747.8|14750.3|14748.8|14751.3|14749.8|14749.3|14747.8|135
1656061440000|2022-06-24 09:04:00|14750.4|14747.9|14751.3|14749.8|14752.3|14749.8|14749.3|14747.8|194
1656061450000|2022-06-24 09:04:10|14750.3|14748.8|14749.3|14747.8|14751.3|14749.8|14749.3|14747.8|148
1656061460000|2022-06-24 09:04:20|14750.3|14748.8|14750.3|14748.8|14750.4|14748.8|14749.3|14747.8|75
1656061470000|2022-06-24 09:04:30|14749.4|14747.8|14749.3|14747.8|14750.3|14748.8|14749.3|14747.8|357
1656061480000|2022-06-24 09:04:40|14750.3|14748.8|14750.3|14748.8|14750.3|14748.8|14750.3|14748.8|50
1656061490000|2022-06-24 09:04:50|14751.3|14749.7|14751.3|14749.8|14753.3|14751.8|14750.3|14748.7|210
1656061500000|2022-06-24 09:05:00|14750.3|14748.8|14751.3|14749.8|14752.3|14749.8|14750.3|14748.8|32
1656061510000|2022-06-24 09:05:10|14752.3|14750.8|14754.3|14752.8|14754.3|14752.8|14752.3|14750.8|122
1656061520000|2022-06-24 09:05:20|14753.3|14751.8|14753.3|14750.8|14753.3|14751.8|14752.3|14750.7|58
1656061530000|2022-06-24 09:05:30|14752.3|14749.8|14751.3|14749.8|14752.3|14749.8|14751.3|14749.8|11
1656061540000|2022-06-24 09:05:40|14750.3|14748.8|14750.3|14748.8|14751.3|14749.8|14750.3|14748.8|255
1656061550000|2022-06-24 09:05:50|14749.4|14747.9|14747.3|14745.8|14749.4|14747.9|14747.3|14745.8|169
1656061560000|2022-06-24 09:06:00|14749.3|14746.8|14748.3|14746.8|14749.3|14747.7|14747.3|14745.8|97
1656061570000|2022-06-24 09:06:10|14748.2|14745.8|14747.3|14745.8|14748.3|14746.8|14747.3|14745.8|27
1656061580000|2022-06-24 09:06:20|14745.3|14743.8|14746.3|14744.8|14746.3|14744.8|14744.3|14742.8|200
1656061590000|2022-06-24 09:06:30|14747.1|14745.6|14747.3|14744.8|14748.3|14746.8|14746.3|14744.7|158
1656061600000|2022-06-24 09:06:40|14747.2|14745.7|14744.3|14742.8|14747.2|14745.7|14744.3|14742.8|56
1656061610000|2022-06-24 09:06:50|14743.3|14741.8|14744.3|14741.8|14744.3|14742.8|14742.3|14740.7|92
1656061620000|2022-06-24 09:07:00|14743.3|14740.8|14743.3|14741.8|14743.3|14741.8|14742.3|14740.8|13
1656061630000|2022-06-24 09:07:10||14740.8||14741.8||14741.8||14740.8|30
1656061640000|2022-06-24 09:07:20|14744.3|14742.8|14743.3|14741.8|14744.3|14742.8|14743.3|14741.7|10
1656061650000|2022-06-24 09:07:30|14744.3|14742.8|14743.3|14741.8|14744.3|14742.8|14743.3|14741.8|48
1656061660000|2022-06-24 09:07:40|14744.3|14742.8|14743.3|14741.8|14744.3|14742.8|14743.3|14741.8|28
1656061670000|2022-06-24 09:07:50|14743.2|14741.7|14740.3|14738.8|14743.3|14741.7|14739.4|14737.8|86
1656061680000|2022-06-24 09:08:00|14739.3|14737.8|14735.3|14733.8|14740.3|14738.6|14735.3|14733.8|263
1656061690000|2022-06-24 09:08:10|14736.3|14734.8|14738.3|14736.8|14738.3|14736.8|14736.3|14734.8|265
1656061700000|2022-06-24 09:08:20|14737.3|14735.8|14737.3|14735.8|14737.3|14735.8|14737.2|14734.8|18
1656061710000|2022-06-24 09:08:30|14737.2|14734.8|14741.3|14739.8|14741.3|14739.8|14737.2|14734.8|49
1656061720000|2022-06-24 09:08:40|14742.3|14740.8|14743.3|14741.8|14743.3|14741.8|14742.3|14740.8|47
1656061730000|2022-06-24 09:08:50|14742.3|14740.8|14744.3|14742.8|14746.3|14743.8|14742.3|14740.8|84
1656061740000|2022-06-24 09:09:00|14743.4|14741.9|14743.3|14741.8|14744.3|14742.8|14743.3|14741.8|73
1656061750000|2022-06-24 09:09:10|14744.3|14742.8|14743.3|14741.8|14744.3|14742.8|14743.3|14741.8|39
1656061760000|2022-06-24 09:09:20|14742.3|14740.8|14740.3|14738.8|14742.3|14740.8|14740.3|14738.8|26
1656061770000|2022-06-24 09:09:30|14739.3|14737.8|14739.3|14737.8|14740.3|14738.8|14739.3|14737.8|24
1656061780000|2022-06-24 09:09:40|14740.3|14738.7|14741.3|14739.8|14741.3|14739.8|14739.3|14737.8|79
1656061790000|2022-06-24 09:09:50|14741.2|14739.7|14742.3|14739.8|14742.3|14740.8|14740.3|14738.8|25
1656061800000|2022-06-24 09:10:00|14741.3|14740.8|14743.3|14740.8|14743.3|14740.8|14741.3|14739.8|11
1656061810000|2022-06-24 09:10:10|14743.2|14741.7|14742.2|14739.7|14744.2|14742.7|14742.2|14739.7|15
1656061820000|2022-06-24 09:10:20|14741.2|14740.6|14741.2|14738.7|14743.2|14741.7|14741.2|14738.7|212
1656061830000|2022-06-24 09:10:30|14742.2|14739.7|14745.2|14743.7|14746.2|14744.7|14742.2|14739.7|424
1656061840000|2022-06-24 09:10:40|14743.2|14741.7|14741.2|14739.7|14743.2|14741.7|14741.2|14739.7|88
1656061850000|2022-06-24 09:10:50|14740.3|14738.7|14740.2|14737.7|14740.3|14738.8|14740.2|14737.7|4
1656061860000|2022-06-24 09:11:00|14740.3|14738.7|14740.2|14738.7|14740.3|14738.7|14740.2|14737.7|2
1656061870000|2022-06-24 09:11:10|14739.2|14737.7|14743.2|14741.7|14744.2|14741.7|14739.2|14737.7|229
1656061880000|2022-06-24 09:11:20|14742.2|14740.7|14741.2|14738.7|14744.2|14742.7|14741.2|14738.7|36
1656061890000|2022-06-24 09:11:30|14740.2|14739.7|14741.2|14739.7|14741.2|14739.7|14740.2|14739.7|7
1656061900000|2022-06-24 09:11:40|14740.2|14738.7|14736.2|14734.7|14740.2|14738.7|14736.2|14734.7|40
1656061910000|2022-06-24 09:11:50|14735.2|14733.7|14734.2|14732.7|14735.2|14733.7|14733.2|14731.7|133
1656061920000|2022-06-24 09:12:00|14735.2|14733.7|14734.2|14731.7|14735.2|14733.7|14734.2|14731.7|59
1656061930000|2022-06-24 09:12:10|14733.3|14731.8|14732.2|14730.7|14734.2|14732.7|14731.2|14729.7|273
1656061940000|2022-06-24 09:12:20|14733.2|14730.8|14732.2|14730.7|14733.3|14731.7|14732.2|14730.7|66
1656061950000|2022-06-24 09:12:30|14731.3|14729.7|14732.2|14730.7|14732.2|14730.7|14731.2|14729.7|548
1656061960000|2022-06-24 09:12:40|14731.2|14729.7|14732.2|14729.7|14732.2|14730.7|14731.2|14729.7|30
1656061970000|2022-06-24 09:12:50|14731.3|14730.7|14732.2|14730.7|14732.2|14730.7|14731.2|14729.7|88
1656061980000|2022-06-24 09:13:00|14733.2|14731.7|14735.2|14732.7|14735.2|14732.7|14733.2|14731.7|27
1656061990000|2022-06-24 09:13:10|14735.3|14733.7|14737.2|14734.7|14737.2|14735.7|14734.2|14732.2|211
1656062000000|2022-06-24 09:13:20|14736.2|14735.7|14736.2|14734.7|14736.3|14735.7|14736.2|14733.7|61
1656062010000|2022-06-24 09:13:30|14737.1|14735.6|14736.2|14734.7|14737.2|14735.7|14736.2|14734.7|127
1656062020000|2022-06-24 09:13:40|14736.3|14734.8|14737.2|14735.7|14737.2|14735.7|14736.2|14734.7|71
1656062030000|2022-06-24 09:13:50|14738|14734.7|14737.2|14734.7|14738|14736.5|14736.2|14734.7|134
1656062040000|2022-06-24 09:14:00|14736.2|14734.9|14736.2|14734.7|14737.2|14735.7|14736.2|14734.7|12
1656062050000|2022-06-24 09:14:10|14735.2|14733.7|14734.2|14732.7|14735.2|14733.7|14733.2|14731.7|121
1656062060000|2022-06-24 09:14:20|14733.2|14731.7|14733.2|14731.7|14734.2|14732.7|14732.2|14730.7|34
1656062070000|2022-06-24 09:14:30|14732.2|14730.7|14734.2|14732.7|14734.2|14732.7|14732.2|14730.7|13
1656062080000|2022-06-24 09:14:40|14733.2|14731.7|14735.2|14732.7|14735.2|14733.7|14733.2|14731.7|12
1656062090000|2022-06-24 09:14:50|14734.3|14732.8|14734.2|14732.7|14735.2|14733.7|14734.2|14731.7|91
1656062100000|2022-06-24 09:15:00|14735.2|14733.7|14739.2|14737.7|14739.2|14737.7|14734.2|14732.7|36
1656062110000|2022-06-24 09:15:10|14741.2|14736.7|14739.2|14737.7|14742.2|14740.7|14739.2|14736.7|213
1656062120000|2022-06-24 09:15:20|14739.6|14738.1|14743.2|14741.7|14743.2|14741.7|14739.6|14738.1|117
1656062130000|2022-06-24 09:15:30|14742.2|14740.7|14743.2|14741.7|14743.2|14741.7|14741.2|14739.7|52
1656062140000|2022-06-24 09:15:40|14742.2|14740.7|14741.3|14739.8|14742.2|14740.7|14741.2|14739.7|181
1656062150000|2022-06-24 09:15:50|14741.2|14739.7|14744.2|14742.7|14745.2|14743.7|14741.2|14739.7|79
1656062160000|2022-06-24 09:16:00|14745.1|14743.6|14746.2|14744.7|14746.2|14744.7|14745.1|14743.6|400
1656062170000|2022-06-24 09:16:10|14747.1|14745.6|14748.2|14746.7|14748.2|14746.7|14747.1|14745.6|63
1656062180000|2022-06-24 09:16:20|14748.1|14746.6|14749.2|14746.7|14750.2|14748.7|14748.1|14746.6|84
1656062190000|2022-06-24 09:16:30|14749.1|14747.6|14750.2|14748.7|14750.2|14748.7|14749.1|14746.7|77
1656062200000|2022-06-24 09:16:40|14750.3|14747.8|14750.2|14748.7|14750.3|14748.7|14750.2|14747.8|344
1656062210000|2022-06-24 09:16:50|14751.1|14749.6|14750.2|14747.7|14751.1|14749.6|14749.3|14747.7|480
1656062220000|2022-06-24 09:17:00|14750.1|14748.7|14747.2|14744.7|14750.1|14748.7|14747.2|14744.7|43
1656062230000|2022-06-24 09:17:10|14745.4|14743.9|14746.2|14744.7|14747.3|14745.7|14745.4|14743.9|54
1656062240000|2022-06-24 09:17:20|14747.1|14745.6|14749.2|14747.7|14749.2|14747.7|14747.1|14745.6|88
1656062250000|2022-06-24 09:17:30|14750.2|14748.7|14747.2|14745.7|14750.2|14748.7|14747.2|14745.7|220
1656062260000|2022-06-24 09:17:40|14748.2|14746.7|14749.2|14746.7|14749.2|14747.6|14748.2|14746.7|238
1656062270000|2022-06-24 09:17:50|14748.2|14747.6|14750.2|14748.7|14750.2|14748.7|14748.2|14747.6|369
1656062280000|2022-06-24 09:18:00|14749.2|14747.7|14749.2|14747.7|14749.2|14747.7|14749.2|14746.7|72
1656062290000|2022-06-24 09:18:10|||||||||12
1656062300000|2022-06-24 09:18:20|||||||||11
1656062310000|2022-06-24 09:18:30|14750.2|14748.7|14751.2|14748.7|14751.3|14749.7|14750.2|14748.7|64
1656062320000|2022-06-24 09:18:40|14750.2|14749.7|14750.2|14748.7|14750.2|14749.7|14749.2|14747.7|93
1656062330000|2022-06-24 09:18:50|14749.4|14747.9|14750.2|14748.7|14751.2|14749.7|14749.4|14747.9|229
1656062340000|2022-06-24 09:19:00|14751.2|14747.7|14747.2|14745.7|14751.2|14748.7|14747.2|14745.7|105
1656062350000|2022-06-24 09:19:10|14747.1|14745.6|14745.2|14743.7|14747.1|14745.6|14744.2|14742.7|141
1656062360000|2022-06-24 09:19:20|14744.4|14742.9|14746.2|14744.7|14746.2|14744.7|14744.4|14742.9|41
1656062370000|2022-06-24 09:19:30|14745.2|14743.7|14742.2|14740.7|14745.2|14743.7|14742.2|14740.7|148
1656062380000|2022-06-24 09:19:40|14742.1|14740.6|14739.2|14737.7|14742.1|14740.6|14738.2|14736.7|140
1656062390000|2022-06-24 09:19:50|14740.2|14738.7|14740.2|14738.7|14740.2|14738.7|14740.2|14738.7|9
1656062400000|2022-06-24 09:20:00|14739.2|14737.7|14739.2|14737.7|14741.2|14739.7|14739.2|14737.7|327
1656062410000|2022-06-24 09:20:10|14738.2|14736.7|14740.2|14738.7|14740.2|14738.7|14737.2|14735.7|165
1656062420000|2022-06-24 09:20:20|14739.3|14737.7|14735.2|14733.7|14739.3|14737.8|14734.2|14732.7|425
1656062430000|2022-06-24 09:20:30|14734.2|14732.7|14731.3|14729.8|14734.2|14732.7|14731.3|14729.7|303
1656062440000|2022-06-24 09:20:40|14731.2|14729.7|14732.2|14730.7|14733.2|14731.7|14731.2|14729.7|24
1656062450000|2022-06-24 09:20:50|14732.3|14730.8|14733.2|14731.7|14734.2|14731.8|14732.2|14730.6|38
1656062460000|2022-06-24 09:21:00|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|14731.2|14729.7|120
1656062470000|2022-06-24 09:21:10|14732.4|14730.9|14734.2|14732.7|14734.2|14732.7|14732.4|14730.9|36
1656062480000|2022-06-24 09:21:20|14735.2|14733.7|14736.2|14734.7|14736.2|14734.7|14734.2|14732.6|56
1656062490000|2022-06-24 09:21:30|14735.2|14733.7|14736.2|14734.7|14736.2|14734.7|14735.2|14733.6|127
1656062500000|2022-06-24 09:21:40|14737.2|14735.7|14737.2|14734.7|14737.2|14735.7|14736.2|14734.2|79
1656062510000|2022-06-24 09:21:50|14736.2|14734.6|14736.2|14734.7|14737.2|14734.8|14735.2|14733.7|156
1656062520000|2022-06-24 09:22:00|14736.1|14734.6|14735.2|14733.7|14736.1|14734.6|14735.2|14733.7|76
1656062530000|2022-06-24 09:22:10|14736.2|14734.7|14735.2|14733.7|14736.3|14734.7|14735.2|14733.7|17
1656062540000|2022-06-24 09:22:20|14735.3|14732.8|14736.2|14734.7|14736.2|14734.7|14735.1|14732.8|31
1656062550000|2022-06-24 09:22:30|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|23
1656062560000|2022-06-24 09:22:40|14736.2|14734.7|14735.2|14732.7|14736.2|14734.7|14734.2|14732.7|60
1656062570000|2022-06-24 09:22:50|14734.3|14732.8|14733.2|14731.7|14734.3|14732.8|14731.2|14729.7|394
1656062580000|2022-06-24 09:23:00|14732.4|14730.7|14731.2|14729.7|14732.4|14731.7|14731.2|14729.7|128
1656062590000|2022-06-24 09:23:10|14730.2|14728.7|14729.2|14727.7|14731.2|14729.7|14729.2|14727.7|63
1656062600000|2022-06-24 09:23:20|14730.3|14727.8|14728.2|14726.7|14730.3|14727.8|14728.2|14726.7|85
1656062610000|2022-06-24 09:23:30|14727.2|14725.7|14727.2|14725.7|14728.3|14726.7|14727.2|14724.7|78
1656062620000|2022-06-24 09:23:40|14728.2|14726.7|14727.2|14725.7|14728.3|14726.7|14727.2|14725.7|165
1656062630000|2022-06-24 09:23:50|14726.4|14724.9|14728.1|14726.6|14728.2|14726.7|14726.2|14724.6|117
1656062640000|2022-06-24 09:24:00|14728.2|14726.7|14728.2|14726.7|14729.3|14727.7|14728.2|14726.6|146
1656062650000|2022-06-24 09:24:10|14727.2|14725.7|14727.2|14725.7|14728.2|14725.7|14727.2|14725.7|31
1656062660000|2022-06-24 09:24:20|14728.2|14726.7|14725.2|14723.7|14728.2|14726.7|14725.2|14723.7|182
1656062670000|2022-06-24 09:24:30|14724.2|14722.7|14722.2|14720.7|14724.2|14722.7|14721.2|14719.7|206
1656062680000|2022-06-24 09:24:40|14723.2|14721.7|14720.2|14718.7|14723.3|14721.7|14719.2|14717.7|270
1656062690000|2022-06-24 09:24:50|14721|14719.5|14722.2|14720.7|14722.2|14720.7|14721|14719.5|142
1656062700000|2022-06-24 09:25:00|14723|14721.5|14721.2|14719.7|14724.6|14722.7|14721.2|14719.7|70
1656062710000|2022-06-24 09:25:10|14722.2|14720.7|14721.2|14719.7|14722.2|14720.7|14720.2|14718.7|126
1656062720000|2022-06-24 09:25:20|14721.3|14718.8|14720.2|14718.7|14721.3|14719.7|14719.2|14717.7|225
1656062730000|2022-06-24 09:25:30|14719.2|14717.7|14715.2|14713.7|14719.2|14717.7|14715.2|14713.6|326
1656062740000|2022-06-24 09:25:40|14715.3|14713.8|14716.2|14714.7|14716.2|14714.7|14715.2|14713.7|89
1656062750000|2022-06-24 09:25:50|14717.2|14715.7|14718.2|14716.7|14718.3|14716.7|14717.2|14714.9|123
1656062760000|2022-06-24 09:26:00|14717.2|14715.7|14715.2|14713.7|14717.2|14715.7|14714.4|14712.9|66
1656062770000|2022-06-24 09:26:10|14715.3|14712.8|14715.2|14712.7|14715.3|14713.7|14713|14710.7|116
1656062780000|2022-06-24 09:26:20|14716.3|14713.7|14716.2|14714.7|14717.2|14715.7|14715.2|14713.7|42
1656062790000|2022-06-24 09:26:30|14716.3|14714.8|14713.2|14711.7|14717.2|14715.7|14712.4|14710.9|99
1656062800000|2022-06-24 09:26:40|14712.2|14710.7|14714.2|14712.7|14715.2|14713.7|14712.2|14710.7|93
1656062810000|2022-06-24 09:26:50|14713.3|14711.8|14713.2|14711.7|14714.2|14712.7|14713.2|14711.7|78
1656062820000|2022-06-24 09:27:00|14712.2|14710.7|14711.2|14709.7|14712.2|14710.7|14711.2|14708.7|54
1656062830000|2022-06-24 09:27:10|14712.2|14710.7|14711.2|14709.7|14713.2|14711.7|14709.2|14707.7|307
1656062840000|2022-06-24 09:27:20|14712.2|14709.8|14712.2|14710.7|14713.2|14711.6|14710.3|14707.8|116
1656062850000|2022-06-24 09:27:30|14713.2|14711.7|14709.2|14707.7|14713.2|14711.7|14709.2|14707.6|132
1656062860000|2022-06-24 09:27:40|14710.2|14708.2|14707.2|14705.7|14710.2|14708.7|14706.2|14704.7|159
1656062870000|2022-06-24 09:27:50|14708.3|14705.8|14705.2|14703.7|14708.3|14706.7|14705.2|14703.7|176
1656062880000|2022-06-24 09:28:00|14706.2|14704.7|14702.2|14700.7|14706.2|14704.7|14702.2|14700.7|264
1656062890000|2022-06-24 09:28:10|14703.2|14701.7|14701.2|14699.7|14703.2|14701.7|14701.2|14699.7|58
1656062900000|2022-06-24 09:28:20|14702.2|14700.7|14703.2|14701.7|14703.2|14701.7|14699.2|14697.6|557
1656062910000|2022-06-24 09:28:30|14704.2|14702.7|14705.2|14703.7|14705.2|14703.7|14703.2|14701.7|78
1656062920000|2022-06-24 09:28:40|14705.4|14703.9|14704.2|14702.7|14705.4|14703.9|14704.2|14702.7|191
1656062930000|2022-06-24 09:28:50|14705.2|14703.7|14704.2|14702.7|14706.2|14704.7|14703.2|14701.7|161
1656062940000|2022-06-24 09:29:00|14705.1|14702.6|14703.2|14701.7|14705.2|14703.7|14703.2|14700.8|46
1656062950000|2022-06-24 09:29:10|14706.2|14704.7|14706.2|14704.7|14707.2|14705.7|14704.2|14702.7|82
1656062960000|2022-06-24 09:29:20|14705.2|14703.7|14705.2|14703.7|14706.2|14704.7|14704.2|14702.7|111
1656062970000|2022-06-24 09:29:30|14706.2|14704.7|14708.2|14706.7|14709.2|14707.7|14706.2|14704.7|191
1656062980000|2022-06-24 09:29:40|14709.2|14707.7|14709.2|14707.7|14710.2|14708.7|14708.2|14706.7|131
1656062990000|2022-06-24 09:29:50|14710.1|14708.6|14705.2|14703.7|14710.3|14708.7|14705.2|14703.7|102
1656063000000|2022-06-24 09:30:00|14704.2|14702.7|14707.2|14705.7|14707.3|14705.7|14704.2|14702.7|131
1656063010000|2022-06-24 09:30:10|14708.2|14706.7|14712.2|14709.7|14712.3|14710.7|14708.2|14706.7|148
1656063020000|2022-06-24 09:30:20|14711.4|14710.7|14712.2|14710.7|14712.2|14710.7|14711.2|14709.6|179
1656063030000|2022-06-24 09:30:30|14713.2|14711.7|14712.2|14710.7|14713.2|14711.7|14711.2|14709.7|138
1656063040000|2022-06-24 09:30:40|14711.2|14709.7|14709.2|14707.7|14712.6|14710.7|14709.2|14707.7|893
1656063050000|2022-06-24 09:30:50|14707.2|14705.7|14708.2|14705.7|14708.2|14706.7|14706.2|14704.7|89
1656063060000|2022-06-24 09:31:00|14709.3|14706.7|14710.2|14707.7|14712.2|14710.7|14709.2|14706.7|94
1656063070000|2022-06-24 09:31:10|14711.2|14708.7|14711.2|14709.7|14712.2|14710.7|14711|14708.7|219
1656063080000|2022-06-24 09:31:20|14710.2|14708.7|14706.2|14704.7|14710.2|14708.7|14706.2|14704.7|85
1656063090000|2022-06-24 09:31:30|14709.2|14707.7|14710.2|14708.7|14712.2|14710.7|14709.2|14707.7|108
1656063100000|2022-06-24 09:31:40|14711.2|14709.7|14710.2|14708.7|14711.3|14709.7|14709.2|14707.7|55
1656063110000|2022-06-24 09:31:50|14709.2|14707.7|14709.2|14707.7|14710.2|14708.7|14708.2|14706.7|64
1656063120000|2022-06-24 09:32:00|14708.2|14706.7|14708.3|14706.8|14709.3|14707.8|14707.4|14705.9|136
1656063130000|2022-06-24 09:32:10|14709.3|14707.7|14707.3|14705.8|14709.3|14707.8|14707.3|14705.8|37
1656063140000|2022-06-24 09:32:20|14709.3|14707.8|14710.3|14708.8|14710.4|14708.8|14709.3|14707.8|120
1656063150000|2022-06-24 09:32:30|14709.3|14707.8|14709.3|14706.8|14709.3|14707.8|14708.3|14706.8|21
1656063160000|2022-06-24 09:32:40|14708.3|14707.8|14709.3|14707.8|14709.3|14707.8|14708.3|14707.8|9
1656063170000|2022-06-24 09:32:50|14708.3|14706.8|14709.3|14707.8|14709.3|14707.8|14708.3|14706.7|26
1656063180000|2022-06-24 09:33:00|14710.3|14708.8|14709.3|14707.8|14712.1|14710.6|14709.3|14707.8|256
1656063190000|2022-06-24 09:33:10|14710.2|14708.7|14711.3|14708.8|14711.3|14709.8|14710.2|14708.7|78
1656063200000|2022-06-24 09:33:20|14710.3|14709.8|14709.3|14707.8|14711.3|14709.8|14709.3|14707.8|49
1656063210000|2022-06-24 09:33:30|14710.3|14708.8|14709.3|14707.8|14710.3|14708.8|14709.3|14707.8|120
1656063220000|2022-06-24 09:33:40|14707.5|14706|14706.3|14704.8|14708.3|14706.8|14706.3|14704.8|40
1656063230000|2022-06-24 09:33:50|14707.3|14705.8|14708.3|14706.8|14708.4|14706.8|14707.3|14705.8|105
1656063240000|2022-06-24 09:34:00|14707.3|14705.8|14704.3|14702.8|14707.3|14705.8|14703.3|14701.8|275
1656063250000|2022-06-24 09:34:10|14705.3|14702.9|14705.1|14703.6|14707.3|14705.8|14704.3|14702.8|123
1656063260000|2022-06-24 09:34:20|14705.3|14703.8|14707.3|14705.8|14708.3|14706.8|14705.3|14703.8|45
1656063270000|2022-06-24 09:34:30|14706.3|14704.8|14706.3|14704.8|14707.3|14705.8|14705.3|14703.7|101
1656063280000|2022-06-24 09:34:40|14707.3|14705.8|14705.3|14703.8|14707.3|14705.8|14705.3|14703.8|37
1656063290000|2022-06-24 09:34:50|14706.3|14702.8|14710.3|14708.8|14710.3|14708.8|14705.2|14702.8|166
1656063300000|2022-06-24 09:35:00|14709.3|14707.8|14710.3|14708.8|14711.3|14709.8|14709.3|14707.8|213
1656063310000|2022-06-24 09:35:10|14711.3|14709.8|14711.3|14709.8|14711.4|14709.8|14711.2|14708.8|15
1656063320000|2022-06-24 09:35:20|14710.5|14709|14710.3|14708.8|14712.3|14710.8|14710.3|14708.8|201
1656063330000|2022-06-24 09:35:30|14711.1|14709.6|14710.3|14708.8|14712.3|14710.8|14710.3|14708.8|71
1656063340000|2022-06-24 09:35:40|14708.3|14706.8|14705.3|14703.8|14708.3|14706.8|14705.3|14702.8|38
1656063350000|2022-06-24 09:35:50|14705.2|14702.8|14704.3|14702.8|14705.3|14703.8|14703.3|14701.7|152
1656063360000|2022-06-24 09:36:00|14705.2|14703.7|14706.3|14704.8|14706.3|14704.8|14705.2|14703.7|158
1656063370000|2022-06-24 09:36:10|14707.3|14705.8|14707.3|14705.8|14708.3|14706.8|14706.3|14704.8|36
1656063380000|2022-06-24 09:36:20|14708.3|14706.8|14710.3|14707.8|14710.3|14708.8|14708.3|14705.8|39
1656063390000|2022-06-24 09:36:30|14709.3|14707.9|14710.3|14707.8|14711.3|14708.8|14709.3|14707.8|45
1656063400000|2022-06-24 09:36:40|14710.2|14708.7|14711.3|14709.8|14712.3|14709.8|14710.2|14708.7|23
1656063410000|2022-06-24 09:36:50|14710.3|14708.8|14711.3|14709.8|14711.3|14709.8|14710.3|14708.8|25
1656063420000|2022-06-24 09:37:00|14711.4|14708.9|14711.3|14709.8|14712.2|14709.8|14710.3|14708.8|45
1656063430000|2022-06-24 09:37:10|14712.3|14710.8|14712.3|14710.8|14713.3|14711.8|14712.3|14710.8|134
1656063440000|2022-06-24 09:37:20|14711.3|14709.8|14710.3|14708.8|14711.4|14709.9|14710.3|14708.8|84
1656063450000|2022-06-24 09:37:30|14708.3|14706.8|14708.3|14706.8|14709.3|14707.8|14708.3|14706.8|89
1656063460000|2022-06-24 09:37:40|14709.3|14706.9|14708.3|14706.8|14709.3|14706.9|14708.2|14705.7|27
1656063470000|2022-06-24 09:37:50|14709.3|14707.8|14711.3|14709.8|14711.3|14709.8|14709.3|14707.8|92
1656063480000|2022-06-24 09:38:00|14711.4|14708.9|14711.3|14709.8|14711.4|14709.8|14710.3|14708.4|27
1656063490000|2022-06-24 09:38:10|14712.3|14710.8|14714.3|14712.8|14714.3|14712.8|14712.3|14710.8|129
1656063500000|2022-06-24 09:38:20|14715.4|14713.9|14716.3|14714.8|14717.4|14715.8|14715.4|14713.9|250
1656063510000|2022-06-24 09:38:30|14715.3|14713.8|14715.3|14713.8|14716.3|14714.8|14715.3|14713.8|57
1656063520000|2022-06-24 09:38:40|14716.3|14714.8|14716.3|14714.8|14717.3|14715.8|14716.3|14714.8|22
1656063530000|2022-06-24 09:38:50|||||||||24
1656063540000|2022-06-24 09:39:00|14717.2|14715.7|14717.3|14715.8|14718.4|14716.8|14716.3|14714.8|151
1656063550000|2022-06-24 09:39:10|14717.5|14716|14715.3|14713.8|14718.3|14716|14715.3|14713.8|31
1656063560000|2022-06-24 09:39:20|14714.3|14712.8|14714.3|14712.8|14714.3|14712.8|14714.3|14712.8|30
1656063570000|2022-06-24 09:39:30|14715.3|14713.8|14717.3|14715.8|14717.3|14715.8|14715.3|14712.8|134
1656063580000|2022-06-24 09:39:40|14718.3|14716.8|14717.3|14715.8|14718.4|14716.8|14717.3|14714.8|220
1656063590000|2022-06-24 09:39:50|14718.3|14716.8|14718.3|14716.8|14718.4|14716.8|14717.3|14715.8|42
1656063600000|2022-06-24 09:40:00|14719.3|14716.9|14718.3|14716.8|14719.3|14716.9|14718.2|14715.9|170
1656063610000|2022-06-24 09:40:10|14719.3|14716.7|14719.3|14717.8|14719.3|14717.8|14718.3|14716.7|165
1656063620000|2022-06-24 09:40:20|14719.4|14717.9|14720.3|14718.8|14722.1|14720.6|14719.4|14717.9|160
1656063630000|2022-06-24 09:40:30|14721.2|14718.7|14717.3|14715.8|14721.3|14719.7|14717.3|14715.8|123
1656063640000|2022-06-24 09:40:40|14716.3|14714.8|14717.3|14714.8|14717.3|14715.8|14716.3|14713.8|97
1656063650000|2022-06-24 09:40:50|14716.4|14714.9|14716.3|14714.8|14717.4|14715.8|14715.3|14713.8|31
1656063660000|2022-06-24 09:41:00|14715.5|14714|14718.3|14716.8|14718.3|14716.8|14714.3|14712.8|43
1656063670000|2022-06-24 09:41:10|14717.3|14715.8|14716.3|14714.8|14717.3|14715.8|14716.3|14714.8|22
1656063680000|2022-06-24 09:41:20|14715.3|14713.8|14717.3|14714.8|14717.3|14715.8|14715.3|14713.8|57
1656063690000|2022-06-24 09:41:30|14717.2|14715.7|14718.3|14715.8|14718.3|14715.9|14717.2|14715.7|58
1656063700000|2022-06-24 09:41:40|14717.4|14715.9|14717.3|14715.8|14718.3|14715.9|14717.3|14715.8|7
1656063710000|2022-06-24 09:41:50|14717.2|14714.8|14716.3|14714.8|14717.3|14715.8|14716.3|14714.8|45
1656063720000|2022-06-24 09:42:00|14717.3|14714.9|14717.3|14715.8|14717.4|14715.8|14716.3|14714.7|58
1656063730000|2022-06-24 09:42:10|14716.3|14714.8|14717.3|14715.8|14718.3|14715.8|14716.3|14714.7|76
1656063740000|2022-06-24 09:42:20|14718.3|14716.8|14719.3|14717.8|14719.3|14717.8|14718.3|14716.8|41
1656063750000|2022-06-24 09:42:30|14720.3|14718.8|14720.3|14718.8|14720.3|14718.8|14720.3|14718.8|2
1656063760000|2022-06-24 09:42:40|14719.3|14717.8|14719.3|14717.8|14719.3|14717.8|14719.3|14717.8|53
1656063770000|2022-06-24 09:42:50|14720.1|14718.6|14719.3|14717.8|14720.3|14718.8|14719.3|14716.8|41
1656063780000|2022-06-24 09:43:00|14718.4|14716.9|14719.3|14717.8|14719.4|14717.8|14717.3|14715.8|101
1656063790000|2022-06-24 09:43:10|14720.3|14718.7|14720.3|14718.8|14721.3|14719.8|14720.2|14718.7|16
1656063800000|2022-06-24 09:43:20|14719.3|14717.8|14721.3|14719.8|14722.3|14720.8|14718.3|14716.8|181
1656063810000|2022-06-24 09:43:30|14720.3|14718.8|14719.3|14717.8|14721.3|14718.8|14719.3|14717.7|191
1656063820000|2022-06-24 09:43:40|14719.2|14716.7|14720.3|14717.8|14720.3|14717.8|14718.3|14716.7|53
1656063830000|2022-06-24 09:43:50|14720.4|14717.9|14719.3|14717.8|14721.3|14719.8|14719.3|14717.8|32
1656063840000|2022-06-24 09:44:00|14720.1|14718.6|14719.3|14717.8|14720.4|14718.8|14719.3|14717.8|32
1656063850000|2022-06-24 09:44:10|14718.5|14717|14718.3|14716.8|14720.3|14718.8|14718.3|14716.8|1177
1656063860000|2022-06-24 09:44:20|14719.9|14715.8|14722.3|14720.8|14722.3|14720.8|14719.3|14715.8|248
1656063870000|2022-06-24 09:44:30|14721.3|14719.8|14723.3|14721.8|14724.3|14721.8|14721.3|14719.8|134
1656063880000|2022-06-24 09:44:40|14724.3|14722.8|14724.3|14722.8|14724.3|14722.8|14723.3|14721.8|54
1656063890000|2022-06-24 09:44:50|14723.4|14721.8|14724.3|14722.8|14725.3|14723.8|14723.3|14721.8|149
1656063900000|2022-06-24 09:45:00|14723.3|14721.8|14725.3|14723.8|14725.3|14723.8|14723.3|14721.8|66
1656063910000|2022-06-24 09:45:10|14724.3|14722.8|14724.3|14722.8|14724.5|14723|14723.3|14721.8|172
1656063920000|2022-06-24 09:45:20|14725.2|14722.7|14726.3|14723.8|14726.3|14723.8|14724.3|14722.7|86
1656063930000|2022-06-24 09:45:30|14725.3|14724.8|14725.3|14723.8|14726.3|14724.8|14725.3|14723.7|55
1656063940000|2022-06-24 09:45:40|14726.1|14724.6|14729.3|14727.8|14729.3|14727.8|14726.1|14724.6|456
1656063950000|2022-06-24 09:45:50|14728.4|14726.8|14726.3|14724.8|14728.4|14726.9|14726.3|14724.7|1194
1656063960000|2022-06-24 09:46:00|14727.3|14723.8|14726.3|14724.8|14727.3|14724.8|14725.3|14723.8|60
1656063970000|2022-06-24 09:46:10|14726.2|14723.8|14725.3|14723.8|14726.3|14724.8|14725.3|14723.8|22
1656063980000|2022-06-24 09:46:20|14724.3|14722.8|14726.3|14724.8|14726.3|14724.8|14724.3|14722.8|248
1656063990000|2022-06-24 09:46:30|14725.3|14723.8|14727.3|14725.8|14727.3|14725.8|14725.3|14723.8|38
1656064000000|2022-06-24 09:46:40|14728.2|14726.7|14725.3|14723.8|14728.3|14726.8|14725.3|14723.8|155
1656064010000|2022-06-24 09:46:50|14726.1|14724.6|14725.3|14723.8|14726.3|14724.8|14725.3|14723.8|32
1656064020000|2022-06-24 09:47:00|14726.3|14724.8|14725.3|14723.8|14726.3|14724.8|14725.3|14723.8|34
1656064030000|2022-06-24 09:47:10|14726.2|14724.7|14729.3|14727.8|14729.3|14727.8|14726.2|14724.7|89
1656064040000|2022-06-24 09:47:20|14728.3|14726.8|14728.3|14726.8|14729.3|14727.8|14727.3|14725.8|170
1656064050000|2022-06-24 09:47:30|14729.3|14727.8|14729.3|14727.8|14729.3|14727.8|14729.3|14727.8|49
1656064060000|2022-06-24 09:47:40|14728.4|14726.9|14729.3|14727.8|14730.3|14728.8|14728.3|14726.8|96
1656064070000|2022-06-24 09:47:50|14730.3|14728.8|14730.3|14728.8|14730.3|14728.8|14730.3|14728.8|230
1656064080000|2022-06-24 09:48:00|14731.3|14729.8|14731.3|14729.8|14732.3|14730.8|14731.3|14729.8|98
1656064090000|2022-06-24 09:48:10|14730.3|14728.8|14732.3|14730.8|14732.3|14730.8|14730.3|14728.8|24
1656064100000|2022-06-24 09:48:20|14732.4|14729.8|14730.3|14728.8|14732.4|14730.8|14730.3|14728.8|49
1656064110000|2022-06-24 09:48:30|14730.1|14728.6|14730.3|14728.8|14730.3|14728.8|14729.3|14727.8|130
1656064120000|2022-06-24 09:48:40|14729.3|14727.8|14726.3|14724.8|14729.3|14727.8|14725.3|14723.8|145
1656064130000|2022-06-24 09:48:50|14725.3|14723.8|14724.3|14722.8|14725.3|14723.8|14723.3|14721.8|252
1656064140000|2022-06-24 09:49:00|14725.3|14723.8|14724.3|14722.8|14725.3|14723.8|14724.3|14722.8|141
1656064150000|2022-06-24 09:49:10|14725.3|14723.8|14726.3|14724.8|14727.3|14725.8|14724.3|14723.8|56
1656064160000|2022-06-24 09:49:20|14727.3||14726.3||14727.3||14726.3||16
1656064170000|2022-06-24 09:49:30|14725.3|14723.8|14724.3|14721.8|14725.3|14723.8|14721.3|14719.8|173
1656064180000|2022-06-24 09:49:40|14723.4|14722.8|14725.3|14723.8|14725.3|14723.8|14723.4|14721.8|55
1656064190000|2022-06-24 09:49:50|14726.3|14724.8|14725.3|14723.8|14726.3|14724.8|14725.3|14723.7|468
1656064200000|2022-06-24 09:50:00|14725.2|14722.8|14725.3|14722.8|14726.3|14724.8|14724.3|14722.8|923
1656064210000|2022-06-24 09:50:10|14724.3|14722.9|14724.3|14722.8|14725.3|14722.9|14721.3|14719.8|96
1656064220000|2022-06-24 09:50:20|14725.3|14723.8|14723.3|14721.8|14725.3|14723.8|14723.3|14721.7|191
1656064230000|2022-06-24 09:50:30|14722.3|14720.8|14725.3|14722.8|14725.3|14723.8|14722.3|14720.8|101
1656064240000|2022-06-24 09:50:40|14724.4|14723.8|14725.3|14722.8|14725.3|14723.8|14724.3|14722.8|62
1656064250000|2022-06-24 09:50:50|14724.4|14722.9|14723.3|14720.8|14724.4|14722.9|14722.3|14720.8|95
1656064260000|2022-06-24 09:51:00|14722.4|14720.9|14723.3|14721.8|14723.3|14721.8|14722.3|14720.8|56
1656064270000|2022-06-24 09:51:10|14724.3|14722.8|14723.3|14721.8|14724.3|14722.8|14723.3|14721.8|21
1656064280000|2022-06-24 09:51:20|14724.3|14722.8|14722.3|14720.8|14724.3|14722.8|14722.3|14720.8|193
1656064290000|2022-06-24 09:51:30|14721.3|14719.8|14723.3|14721.8|14723.3|14721.8|14721.3|14719.8|281
1656064300000|2022-06-24 09:51:40|14722.3|14720.8|14722.3|14720.8|14723.3|14721.8|14722.3|14720.8|16
1656064310000|2022-06-24 09:51:50|14723.1|14721.6|14726.3|14723.8|14726.4|14724.8|14723.1|14721.6|146
1656064320000|2022-06-24 09:52:00|14726.4|14724.8|14724.3|14721.8|14726.4|14724.8|14724.3|14721.8|53
1656064330000|2022-06-24 09:52:10|14723.4|14721.9|14724.3|14722.8|14725.3|14723.8|14723.4|14721.8|117
1656064340000|2022-06-24 09:52:20|14723.3|14721.8|14726.3|14724.8|14726.3|14724.8|14723.3|14721.8|123
1656064350000|2022-06-24 09:52:30|14726.2|14724.7|14727.3|14725.8|14727.3|14725.8|14726.2|14723.8|115
1656064360000|2022-06-24 09:52:40|14727.2|14725.7|14726.3|14724.8|14727.3|14725.8|14725.3|14723.7|62
1656064370000|2022-06-24 09:52:50|14726.4|14724.9|14728.3|14725.8|14728.3|14726.6|14726.3|14724.8|134
1656064380000|2022-06-24 09:53:00|14728.2|14726.7|14727.3|14725.8|14728.3|14726.8|14726.3|14724.8|192
1656064390000|2022-06-24 09:53:10|14728.3|14726.8|14726.3|14724.8|14728.3|14726.8|14726.3|14724.8|55
1656064400000|2022-06-24 09:53:20|14727.3|14725.8|14726.3|14724.8|14727.3|14725.8|14726.3|14724.8|18
1656064410000|2022-06-24 09:53:30|14726.2|14723.8|14726.3|14724.8|14726.3|14724.8|14726.2|14723.8|22
1656064420000|2022-06-24 09:53:40|14725.4|14723.9|14723.3|14721.8|14725.4|14723.9|14723.3|14721.8|46
1656064430000|2022-06-24 09:53:50|14723.2|14721.7|14722.3|14720.8|14723.3|14721.8|14721.3|14719.7|102
1656064440000|2022-06-24 09:54:00|14723.3|14721.7|14723.3|14721.8|14723.3|14721.8|14722.3|14720.8|18
1656064450000|2022-06-24 09:54:10|14722.3|14720.8|14723.3|14720.8|14723.3|14720.8|14722.3|14720.8|30
1656064460000|2022-06-24 09:54:20|14724.3|14721.8|14723.3|14721.8|14724.3|14722.8|14723.3|14720.8|13
1656064470000|2022-06-24 09:54:30|14722.3|14720.8|14722.3|14720.8|14722.3|14720.8|14722.3|14720.8|38
1656064480000|2022-06-24 09:54:40|14723.3|14721.8|14722.3|14720.8|14723.3|14721.8|14722.3|14720.8|34
1656064490000|2022-06-24 09:54:50|14723.1|14721.6|14722.3|14719.8|14723.3|14721.8|14721.3|14719.8|95
1656064500000|2022-06-24 09:55:00|14721.3|14718.8|14720.3|14718.8|14721.3|14718.8|14719.3|14717.8|129
1656064510000|2022-06-24 09:55:10|14721.3|14719.8|14721.3|14719.8|14721.3|14719.8|14720.3|14718.8|137
1656064520000|2022-06-24 09:55:20|14720.3|14718.8|14721.3|14719.8|14722.3|14720.8|14720.3|14718.8|21
1656064530000|2022-06-24 09:55:30|14722.3|14720.8|14723.3|14721.8|14724.2|14722.7|14722.3|14720.8|52
1656064540000|2022-06-24 09:55:40|14724.1|14722.6|14725.3|14723.8|14725.3|14723.8|14724.1|14721.8|83
1656064550000|2022-06-24 09:55:50|14724.3|14722.8|14725.3|14723.8|14726.3|14724.8|14724.3|14722.8|178
1656064560000|2022-06-24 09:56:00|14726.2|14723.7|14729.3|14727.8|14729.3|14727.8|14725.3|14723.7|112
1656064570000|2022-06-24 09:56:10|14728.3|14726.8|14728.3|14726.8|14728.3|14726.8|14727.3|14725.7|88
1656064580000|2022-06-24 09:56:20|14727.3|14725.8|14726.3|14724.8|14727.3|14725.8|14726.3|14724.8|36
1656064590000|2022-06-24 09:56:30|14725.4|14723.9|14724.3|14722.8|14725.4|14723.9|14724.3|14722.8|18
1656064600000|2022-06-24 09:56:40|14723.3|14721.8|14721.3|14719.8|14723.3|14721.8|14721.3|14719.8|27
1656064610000|2022-06-24 09:56:50|14720.3|14718.8|14720.3|14718.8|14721.3|14719.8|14720.3|14718.8|43
1656064620000|2022-06-24 09:57:00|14721.3|14719.7|14725.3|14723.8|14726.3|14724.8|14720.3|14718.8|195
1656064630000|2022-06-24 09:57:10|14726.3|14724.8|14723.3|14721.8|14726.3|14724.8|14723.3|14721.8|41
1656064640000|2022-06-24 09:57:20|14724.3|14722.8|14724.3|14722.8|14725.3|14723.8|14724.3|14722.8|7
1656064650000|2022-06-24 09:57:30|14725.2|14722.7|14723.3|14721.8|14725.3|14722.8|14723.3|14721.8|167
1656064660000|2022-06-24 09:57:40|14723.2|14721.7|14723.3|14721.8|14723.3|14721.8|14722.3|14720.8|32
1656064670000|2022-06-24 09:57:50|14722.3|14720.8|14723.3|14720.8|14724.3|14721.8|14722.3|14720.8|55
1656064680000|2022-06-24 09:58:00|14722.3|14721.8|14724.3|14722.8|14724.3|14722.8|14722.3|14721.8|109
1656064690000|2022-06-24 09:58:10|14723.3|14721.8|14724.3|14722.8|14724.3|14722.8|14723.3|14721.8|94
1656064700000|2022-06-24 09:58:20|14724.2|14722.7|14724.2|14722.7|14725.2|14723.7|14724.2|14722.3|79
1656064710000|2022-06-24 09:58:30|14723.2|14721.7|14724.2|14722.7|14724.2|14722.7|14723.2|14721.7|25
1656064720000|2022-06-24 09:58:40|14725.2|14723.7|14724.2|14722.7|14725.2|14723.7|14724.2|14722.7|78
1656064730000|2022-06-24 09:58:50|14723.2|14721.7|14722.2|14720.7|14723.2|14721.7|14722.2|14720.7|75
1656064740000|2022-06-24 09:59:00|14723.2|14721.7|14723.2|14721.7|14723.2|14721.7|14723.2|14721.7|43
1656064750000|2022-06-24 09:59:10|14724.2|14722.7|14723.2|14721.7|14724.3|14722.7|14723.2|14721.7|25
1656064760000|2022-06-24 09:59:20|14722.3|14720.8|14722.2|14720.7|14723.2|14720.8|14722.2|14720.7|58
1656064770000|2022-06-24 09:59:30|14723.2|14721.7|14723.2|14721.7|14723.2|14721.7|14723.2|14721.7|6
1656064780000|2022-06-24 09:59:40|14722.2|14720.7|14722.2|14720.7|14723.2|14721.7|14722.2|14720.7|63
1656064790000|2022-06-24 09:59:50|14723.2|14721.7|14723.2|14720.7|14723.3|14721.7|14722.2|14720.7|55
1656064800000|2022-06-24 10:00:00|14722.3|14720.8|14727.2|14725.7|14727.2|14725.7|14722.2|14720.7|252
1656064810000|2022-06-24 10:00:10|14726.2|14724.7|14727.2|14725.7|14727.2|14725.7|14726.2|14724.7|80
1656064820000|2022-06-24 10:00:20|14728.2|14726.7|14727.2|14725.7|14728.2|14726.7|14727.2|14725.7|25
1656064830000|2022-06-24 10:00:30|14728.2|14726.7|14727.2|14725.7|14728.2|14726.7|14727.2|14725.7|75
1656064840000|2022-06-24 10:00:40|14730.2|14728.7|14728.2|14725.7|14730.2|14728.7|14727.2|14725.7|115
1656064850000|2022-06-24 10:00:50|14727.3|14725.8|14725.2|14723.7|14727.3|14725.8|14725.2|14723.7|55
1656064860000|2022-06-24 10:01:00|14724.2|14722.7|14719.2|14717.7|14724.3|14722.7|14719.2|14717.7|113
1656064870000|2022-06-24 10:01:10|14718.3|14716.7|14720.2|14718.7|14721.3|14719.7|14718.2|14716.7|67
1656064880000|2022-06-24 10:01:20|14721.2|14719.7|14722.2|14720.7|14723.2|14721.7|14720.2|14718.7|60
1656064890000|2022-06-24 10:01:30|14721.2|14719.7|14722.2|14719.7|14722.2|14719.8|14720.2|14718.7|47
1656064900000|2022-06-24 10:01:40|14721.2|14720.7|14721.2|14719.7|14722.2|14720.7|14721.2|14719.7|81
1656064910000|2022-06-24 10:01:50|14720.2|14718.7|14720.2|14717.7|14721.2|14718.8|14720.2|14717.7|277
1656064920000|2022-06-24 10:02:00|14719.3|14717.8|14718.2|14716.7|14720.2|14718.7|14718.2|14716.7|115
1656064930000|2022-06-24 10:02:10|14719.2|14717.7|14722.2|14719.7|14723.2|14720.7|14719.2|14717.7|38
1656064940000|2022-06-24 10:02:20|14721.2|14720.7|14723.2|14721.7|14724.2|14722.7|14721.2|14720.7|40
1656064950000|2022-06-24 10:02:30|14724.3|14720.7|14724.2|14722.7|14724.3|14722.7|14724.2|14720.7|45
1656064960000|2022-06-24 10:02:40|14725.2|14723.7|14725.2|14723.7|14725.2|14723.7|14724.2|14722.7|40
1656064970000|2022-06-24 10:02:50|14724.2|14722.7|14725.2|14723.7|14726.2|14724.7|14724.2|14722.7|90
1656064980000|2022-06-24 10:03:00|14726.2|14724.7|14725.2|14722.7|14726.2|14724.7|14725.2|14722.7|36
1656064990000|2022-06-24 10:03:10|14724.3|14722.8|14724.2|14722.7|14724.3|14722.8|14722.2|14720.7|43
1656065000000|2022-06-24 10:03:20|14725.1|14723.6|14723.2|14721.7|14725.2|14723.7|14723.2|14721.7|69
1656065010000|2022-06-24 10:03:30|||||||||47
1656065020000|2022-06-24 10:03:40|14724.2|14722.7|14724.2|14722.7|14724.2|14722.7|14724.2|14722.7|10
1656065030000|2022-06-24 10:03:50|14723.2|14721.7|14720.2|14718.7|14723.2|14721.7|14720.2|14718.7|70
1656065040000|2022-06-24 10:04:00|14721.2|14719.7|14715.2|14713.7|14721.2|14719.7|14715.2|14713.7|381
1656065050000|2022-06-24 10:04:10|14714.2|14712.7|14715.2|14712.7|14715.2|14713.7|14714.2|14712.6|64
1656065060000|2022-06-24 10:04:20|14715.1|14712.6|14712.2|14710.7|14715.2|14712.7|14711.1|14708.6|111
1656065070000|2022-06-24 10:04:30|14711.4|14709.9|14712.2|14710.7|14712.2|14710.7|14710.2|14708.7|195
1656065080000|2022-06-24 10:04:40|14711.2|14709.7|14711.2|14709.7|14712.2|14710.6|14710.2|14708.6|106
1656065090000|2022-06-24 10:04:50|14712.2|14710.7|14712.2|14710.7|14712.2|14710.7|14712.2|14709.7|38
1656065100000|2022-06-24 10:05:00|14711.2|14709.7|14710.2|14707.7|14712.2|14709.8|14709.2|14706.7|191
1656065110000|2022-06-24 10:05:10|14709.3|14707.8|14709.2|14707.7|14709.3|14707.8|14708.2|14706.7|156
1656065120000|2022-06-24 10:05:20|14709.1|14706.7|14709.2|14707.7|14709.2|14707.7|14707.2|14705.7|234
1656065130000|2022-06-24 10:05:30|14710.1|14708.6|14709.2|14707.7|14710.1|14708.6|14708.2|14706.7|94
1656065140000|2022-06-24 10:05:40|14710.1|14708.6|14711.2|14709.7|14711.2|14709.7|14710.1|14708.6|145
1656065150000|2022-06-24 10:05:50|14712.2|14710.7|14711.2|14709.7|14712.2|14710.7|14711.2|14708.7|96
1656065160000|2022-06-24 10:06:00|14710.2|14708.7|14710.3|14708.8|14712.2|14710.7|14710.2|14708.6|36
1656065170000|2022-06-24 10:06:10|14710.2|14708.7|14711.2|14709.7|14711.2|14709.7|14710.2|14708.7|22
1656065180000|2022-06-24 10:06:20|14712.2|14709.6|14711.2|14709.7|14712.2|14709.7|14711.1|14709.6|110
1656065190000|2022-06-24 10:06:30|14710.4|14708.9|14706.2|14704.7|14710.4|14708.9|14706.2|14704.3|138
1656065200000|2022-06-24 10:06:40|14707.3|14704.8|14706.2|14704.7|14708.3|14706.7|14706.2|14704.7|190
1656065210000|2022-06-24 10:06:50|14705.2|14703.7|14703.3|14701.8|14706.2|14704.7|14703.2|14701.7|121
1656065220000|2022-06-24 10:07:00|14703.2|14701.7|14703.2|14701.7|14703.2|14701.7|14701.2|14699.7|167
1656065230000|2022-06-24 10:07:10|14703.3|14700.8|14701.2|14699.7|14703.3|14701.6|14701.2|14699.7|223
1656065240000|2022-06-24 10:07:20|14701.1|14699.6|14700.2|14698.7|14701.2|14699.7|14699.2|14697.7|286
1656065250000|2022-06-24 10:07:30|14701.2|14701.7|14704.2|14702.7|14705.2|14702.7|14701.2|14701.7|153
1656065260000|2022-06-24 10:07:40|14704.1|14701.7|14704.2|14702.7|14704.2|14702.7|14704.1|14701.7|7
1656065270000|2022-06-24 10:07:50|14703.4|14701.7|14703.2|14701.7|14704.3|14702.7|14703.2|14701.7|62
1656065280000|2022-06-24 10:08:00|14703.1|14701.6|14700.2|14697.7|14703.2|14701.7|14700.2|14697.7|121
1656065290000|2022-06-24 10:08:10|14699.2|14696.7|14698.2|14696.7|14699.2|14697.7|14698.2|14696.6|112
1656065300000|2022-06-24 10:08:20|14699.1|14697.6|14699.2|14697.7|14701.2|14699.7|14698.3|14696.7|61
1656065310000|2022-06-24 10:08:30|14700.2|14698.7|14698.2|14696.7|14700.2|14698.7|14698.2|14696.7|55
1656065320000|2022-06-24 10:08:40|14697.2|14695.7|14700.2|14698.7|14700.2|14698.7|14697.2|14695.6|115
1656065330000|2022-06-24 10:08:50|14701.2|14699.7|14701.2|14698.7|14702.2|14699.7|14700.2|14698.7|39
1656065340000|2022-06-24 10:09:00|14700.2|14697.7|14699.2|14697.7|14700.2|14698.7|14698.2|14696.7|129
1656065350000|2022-06-24 10:09:10|14700.2|14697.8|14699.2|14697.7|14700.2|14698.7|14699.2|14696.7|104
1656065360000|2022-06-24 10:09:20|14700.2|14698.7|14700.2|14698.7|14701.2|14699.7|14700.2|14698.7|82
1656065370000|2022-06-24 10:09:30|14699.2|14697.7|14697.2|14695.7|14699.2|14697.7|14696.2|14694.7|88
1656065380000|2022-06-24 10:09:40|14698.2|14696.7|14698.2|14695.7|14698.2|14696.7|14696.2|14694.7|187
1656065390000|2022-06-24 10:09:50|14698.1|14696.6|14698.2|14696.7|14699.3|14697.7|14698.1|14696.6|100
1656065400000|2022-06-24 10:10:00|14697.2|14695.7|14696.2|14694.7|14697.2|14695.7|14695.2|14693.7|96
1656065410000|2022-06-24 10:10:10|14695.4|14693.9|14695.2|14693.7|14697.2|14695.7|14695.2|14693.7|280
1656065420000|2022-06-24 10:10:20|14694.2|14692.7|14694.2|14692.7|14695.2|14692.7|14692.2|14690.6|182
1656065430000|2022-06-24 10:10:30|14693.2|14691.7|14691.2|14689.7|14693.2|14691.7|14691.2|14689.6|270
1656065440000|2022-06-24 10:10:40|14690.2|14688.7|14690.2|14688.7|14692.2|14690.7|14690.2|14688.6|205
1656065450000|2022-06-24 10:10:50|14690.3|14688.8|14691.2|14689.7|14691.2|14689.7|14689.2|14687.7|234
1656065460000|2022-06-24 10:11:00|14690.2|14688.7|14689.2|14687.7|14691.2|14689.7|14689.2|14687.7|244
1656065470000|2022-06-24 10:11:10|14690.2|14688.7|14685.2|14683.7|14690.3|14688.7|14684.2|14682.7|210
1656065480000|2022-06-24 10:11:20|14686.1|14684.6|14687.2|14684.7|14688.3|14686.7|14686.1|14684.6|318
1656065490000|2022-06-24 10:11:30|14687.1|14685.6|14685.2|14683.7|14688.2|14685.7|14685.2|14683.7|148
1656065500000|2022-06-24 10:11:40|14686.2|14682.7|14681.2|14679.7|14686.2|14682.7|14681.2|14679.7|474
1656065510000|2022-06-24 10:11:50|14682.2|14680.7|14679.2|14677.7|14684.2|14682.7|14679.2|14677.7|125
1656065520000|2022-06-24 10:12:00|14680.2|14678.7|14683.2|14681.7|14686.2|14684.7|14680.2|14678.6|526
1656065530000|2022-06-24 10:12:10|14684.2|14682.7|14685.2|14683.7|14687.2|14685.7|14684.2|14682.7|342
1656065540000|2022-06-24 10:12:20|14686.2|14684.7|14687.2|14685.7|14687.2|14685.7|14686.2|14684.7|31
1656065550000|2022-06-24 10:12:30|14688.2|14687.6|14690.2|14688.7|14690.2|14688.7|14688.2|14686.7|109
1656065560000|2022-06-24 10:12:40|14689.2|14687.7|14688.2|14685.7|14690.2|14688.7|14688.2|14685.7|229
1656065570000|2022-06-24 10:12:50|14687.3|14685.8|14687.2|14685.7|14688.2|14686.7|14686.2|14684.7|105
1656065580000|2022-06-24 10:13:00|14688.2|14686.7|14687.2|14685.7|14688.3|14686.7|14686.2|14684.7|197
1656065590000|2022-06-24 10:13:10|14686.2|14684.7|14686.2|14684.7|14688.2|14686.7|14686.2|14684.7|65
1656065600000|2022-06-24 10:13:20|14687.2|14685.7|14688.2|14686.7|14688.3|14686.7|14687.2|14685.7|149
1656065610000|2022-06-24 10:13:30|14687.2|14685.7|14687.2|14685.7|14688.3|14686.7|14687.2|14685.3|121
1656065620000|2022-06-24 10:13:40|14688.2|14684.7|14687.2|14685.7|14688.2|14686.7|14687.2|14684.7|165
1656065630000|2022-06-24 10:13:50|14688.2|14686.7|14687.2|14685.7|14688.2|14686.7|14687.2|14685.7|53
1656065640000|2022-06-24 10:14:00|14688.2|14684.7|14688.2|14686.7|14688.2|14686.7|14686.2|14684.7|67
1656065650000|2022-06-24 10:14:10|14688.3|14685.7|14688.2|14685.7|14688.3|14686.7|14687.2|14685.3|153
1656065660000|2022-06-24 10:14:20|14687.3|14685.8|14688.2|14686.7|14689|14687.5|14687.3|14685.3|51
1656065670000|2022-06-24 10:14:30|14689.2|14687.7|14691.2|14689.7|14691.2|14689.7|14689.2|14687.6|121
1656065680000|2022-06-24 10:14:40|14693.2|14691.7|14697.2|14695.7|14697.2|14695.7|14693.2|14690.7|65
1656065690000|2022-06-24 10:14:50|14698.2|14696.7|14696.2|14694.7|14698.2|14696.7|14696.1|14693.7|88
1656065700000|2022-06-24 10:15:00|14695.2|14693.7|14696.2|14694.7|14696.2|14694.7|14694.2|14692.6|116
1656065710000|2022-06-24 10:15:10|14697.2|14695.6|14696.2|14694.7|14698.2|14696.7|14696.2|14694.7|65
1656065720000|2022-06-24 10:15:20|14697.2|14695.7|14698.2|14696.7|14698.2|14696.7|14697.2|14695.7|36
1656065730000|2022-06-24 10:15:30|14699.2|14695.7|14698.2|14696.7|14699.3|14697.7|14698.2|14695.7|222
1656065740000|2022-06-24 10:15:40|14698.1|14695.7|14702.2|14700.7|14702.2|14700.7|14697.2|14695.7|473
1656065750000|2022-06-24 10:15:50|14701.2|14699.7|14702.7|14700.2|14702.7|14700.7|14700.2|14698.7|248
1656065760000|2022-06-24 10:16:00|14701.2|14699.7|14702.2|14700.7|14703.2|14701.7|14701.2|14699.7|307
1656065770000|2022-06-24 10:16:10|14703.2|14700.8|14702.2|14700.7|14703.2|14701.7|14702.1|14699.7|429
1656065780000|2022-06-24 10:16:20|14701.2|14699.7|14701.2|14699.7|14702.3|14700.7|14701.2|14699.7|79
1656065790000|2022-06-24 10:16:30|14701.3|14699.8|14703.2|14701.7|14703.2|14701.7|14700.2|14698.7|144
1656065800000|2022-06-24 10:16:40|14704.2|14702.7|14704.2|14702.7|14705.2|14703.7|14704.2|14702.6|172
1656065810000|2022-06-24 10:16:50|14705.2|14702.6|14702.2|14700.7|14705.2|14703.7|14702.2|14700.7|66
1656065820000|2022-06-24 10:17:00|14702|14700.5|14695.2|14693.7|14702|14700.5|14694.2|14692.7|58
1656065830000|2022-06-24 10:17:10|14694.4|14692.9|14695.2|14693.7|14695.3|14693.7|14693.2|14691.7|157
1656065840000|2022-06-24 10:17:20|14695.1|14693.6|14694.2|14691.7|14695.2|14693.7|14693.2|14691.7|191
1656065850000|2022-06-24 10:17:30|14693.2|14690.9|14693.2|14690.7|14693.2|14691.7|14692.2|14690.7|123
1656065860000|2022-06-24 10:17:40|14692.2|14690.6|14692.2|14690.7|14693.2|14690.8|14692.2|14690.6|72
1656065870000|2022-06-24 10:17:50|14693.2|14690.8|14693.2|14691.7|14693.2|14691.7|14692.2|14690.7|22
1656065880000|2022-06-24 10:18:00|14694.2|14692.7|14694.2|14692.7|14696.2|14694.7|14693.2|14691.7|84
1656065890000|2022-06-24 10:18:10|14693.4|14691.9|14691.2|14689.7|14694.2|14691.9|14691.2|14689.7|65
1656065900000|2022-06-24 10:18:20|14691|14689.5|14688.2|14686.7|14691|14689.5|14688.2|14686.7|41
1656065910000|2022-06-24 10:18:30|14687.2|14685.7|14686.2|14684.7|14687.2|14685.7|14685.2|14683.7|64
1656065920000|2022-06-24 10:18:40|14685.3|14683.7|14685.2|14682.7|14685.3|14683.8|14685.2|14682.7|32
1656065930000|2022-06-24 10:18:50|14684.2|14681.7|14680.2|14678.7|14684.2|14681.8|14680.2|14678.7|85
1656065940000|2022-06-24 10:19:00|14681.2|14679.7|14680.2|14678.7|14682.3|14680.7|14680.2|14678.7|174
1656065950000|2022-06-24 10:19:10|14679.2|14677.7|14681.2|14679.7|14682.2|14679.7|14679.2|14677.7|138
1656065960000|2022-06-24 10:19:20|14680.2|14678.7|14681.1|14679.6|14681.3|14679.7|14680.2|14677.7|69
1656065970000|2022-06-24 10:19:30|14681.2|14679.7|14680.2|14678.7|14681.3|14679.7|14680.2|14678.7|70
1656065980000|2022-06-24 10:19:40|14681.2|14679.7|14682.2|14680.7|14683.2|14681.7|14680.2|14678.7|130
1656065990000|2022-06-24 10:19:50|14683.2|14681.6|14682.2|14679.7|14683.3|14681.7|14681.2|14679.6|25
1656066000000|2022-06-24 10:20:00|14683.2|14680.7|14685.1|14683.6|14686.2|14684.7|14683.2|14680.7|92
1656066010000|2022-06-24 10:20:10|14685.2|14683.7|14684.2|14682.7|14685.3|14683.7|14684.1|14681.6|104
1656066020000|2022-06-24 10:20:20|14683.3|14681.7|14683.2|14681.7|14683.3|14682.7|14680.2|14678.6|95
1656066030000|2022-06-24 10:20:30|14684.2|14682.7|14683.2|14680.7|14684.3|14682.7|14683.2|14680.7|45
1656066040000|2022-06-24 10:20:40|14682.3|14680.8|14680.2|14677.7|14683.3|14681.7|14679.2|14677.7|160
1656066050000|2022-06-24 10:20:50|14680.1|14678.6|14680.2|14678.7|14680.3|14678.7|14678.2|14676.7|106
1656066060000|2022-06-24 10:21:00|14681.2|14679.7|14686.1|14683.6|14686.2|14683.8|14681.2|14679.7|156
1656066070000|2022-06-24 10:21:10|14686.2|14683.7|14686.2|14683.7|14688.2|14685.9|14684.2|14682.7|281
1656066080000|2022-06-24 10:21:20|14685.2|14682.9|14682.2|14680.7|14685.3|14683.7|14681.1|14678.7|235
1656066090000|2022-06-24 10:21:30|14683.2|14681.7|14683.2|14681.7|14684.4|14682.9|14681.2|14679.7|371
1656066100000|2022-06-24 10:21:40|14682.2|14680.7|14684.2|14682.7|14684.2|14682.7|14682.2|14680.6|19
1656066110000|2022-06-24 10:21:50|14686.1|14683.6|14686.1|14683.6|14686.2|14683.8|14683.2|14681.7|73
1656066120000|2022-06-24 10:22:00|14686.2|14683.7|14686.2|14684.7|14686.3|14684.7|14685.2|14683.7|72
1656066130000|2022-06-24 10:22:10|14685.2|14683.7|14687.2|14685.7|14687.3|14685.7|14685.2|14683.7|53
1656066140000|2022-06-24 10:22:20|14686.2|14684.7|14683.2|14681.7|14686.2|14684.7|14682.2|14680.7|126
1656066150000|2022-06-24 10:22:30|14684.2|14682.7|14688.3|14685.8|14688.3|14686.7|14684.2|14682.7|27
1656066160000|2022-06-24 10:22:40|14688.2|14686.7|14687.2|14685.7|14689|14687.5|14687.1|14684.7|115
1656066170000|2022-06-24 10:22:50|14686.2|14684.7|14687.2|14685.7|14687.2|14685.7|14686.2|14684.6|29
1656066180000|2022-06-24 10:23:00|14686.2|14684.7|14686.2|14684.7|14687.2|14684.8|14685.2|14683.2|115
1656066190000|2022-06-24 10:23:10|14685.2|14683.7|14690.2|14688.7|14690.2|14688.7|14685.2|14683.7|81
1656066200000|2022-06-24 10:23:20|14691.2|14689.7|14690.2|14688.7|14691.3|14689.7|14690.2|14688.7|28
1656066210000|2022-06-24 10:23:30|14689.2|14687.7|14690.2|14687.7|14690.2|14687.7|14689.2|14687.7|29
1656066220000|2022-06-24 10:23:40|14690.1|14688.6|14690.2|14687.7|14691.2|14689.7|14690.1|14687.7|103
1656066230000|2022-06-24 10:23:50|14691.2|14688.7|14692.2|14689.7|14693.2|14691.6|14691.2|14688.7|133
1656066240000|2022-06-24 10:24:00|14692.1|14689.6|14690.2|14688.7|14692.3|14690.7|14689.2|14687.6|87
1656066250000|2022-06-24 10:24:10|14691|14689.5|14691.2|14689.7|14691.2|14689.7|14690.2|14688.7|84
1656066260000|2022-06-24 10:24:20|14690.3|14688.7|14690.2|14687.7|14690.3|14688.8|14690.2|14687.7|111
1656066270000|2022-06-24 10:24:30|14689.3|14687.8|14687.2|14685.7|14689.3|14687.8|14687.2|14685.7|58
1656066280000|2022-06-24 10:24:40|14688.2|14686.7|14691.1|14689.6|14691.2|14689.7|14687.2|14685.6|35
1656066290000|2022-06-24 10:24:50|14690.2|14688.7|14691.2|14689.7|14691.2|14689.7|14690.2|14688.7|36
1656066300000|2022-06-24 10:25:00|14692.4|14690.9|14693.2|14690.7|14694.3|14691.8|14692.2|14690.7|101
1656066310000|2022-06-24 10:25:10|14692.3|14690.8|14694.2|14692.7|14695.2|14693.7|14692.2|14690.3|180
1656066320000|2022-06-24 10:25:20|14694.1|14691.7|14692.2|14690.7|14694.2|14692.7|14692.2|14690.7|111
1656066330000|2022-06-24 10:25:30|14693.2|14690.8|14694.2|14691.7|14694.2|14692.7|14692.2|14690.7|43
1656066340000|2022-06-24 10:25:40|14693.2|14692.7|14694.2|14692.7|14695.2|14693.7|14693.2|14691.6|63
1656066350000|2022-06-24 10:25:50|14694|14691.7|14694.2|14691.7|14695.2|14693.7|14693.2|14691.6|188
1656066360000|2022-06-24 10:26:00|14694.1|14692.6|14695.2|14692.7|14695.3|14693.7|14694.1|14691.8|160
1656066370000|2022-06-24 10:26:10|14694.3|14692.8|14695.2|14693.7|14695.2|14693.7|14694.2|14692.6|15
1656066380000|2022-06-24 10:26:20|14696.2|14694.7|14696.2|14693.7|14696.2|14694.7|14695.2|14693.6|65
1656066390000|2022-06-24 10:26:30|14696.1|14694.6|14695.2|14693.7|14697.2|14695.7|14695.2|14693.7|191
1656066400000|2022-06-24 10:26:40|14694.2|14692.7|14691.2|14689.7|14694.2|14692.7|14691.2|14689.7|53
1656066410000|2022-06-24 10:26:50|14693.2|14691.7|14694.2|14692.7|14695.4|14693.9|14692.2|14690.7|156
1656066420000|2022-06-24 10:27:00|14695|14693.5|14695.2|14693.7|14696.3|14694.7|14694.2|14692.7|849
1656066430000|2022-06-24 10:27:10|14694.2|14692.7|14694.1|14691.6|14696.2|14693.7|14693.2|14691.6|61
1656066440000|2022-06-24 10:27:20|14694.2|14692.6|14694.1|14692.6|14694.3|14692.7|14693.2|14691.7|20
1656066450000|2022-06-24 10:27:30|14694.2|14691.7|14695.2|14693.7|14695.2|14693.7|14692.2|14690.6|93
1656066460000|2022-06-24 10:27:40|14694.2|14692.7|14692.2|14690.7|14695.2|14693.7|14692.2|14690.7|28
1656066470000|2022-06-24 10:27:50|14693.2|14691.6|14693.2|14691.7|14694.3|14692.7|14693.1|14690.7|136
1656066480000|2022-06-24 10:28:00|14694.2|14692.6|14693.2|14691.7|14694.2|14692.7|14693.2|14691.7|75
1656066490000|2022-06-24 10:28:10|14694.2|14692.7|14694.1|14691.6|14694.2|14692.7|14693.2|14691.6|61
1656066500000|2022-06-24 10:28:20|14694.6|14692.6|14696.2|14694.7|14696.2|14694.7|14693.2|14691.7|568
1656066510000|2022-06-24 10:28:30|14695.2|14693.7|14695.2|14692.7|14695.2|14693.7|14694.2|14692.6|107
1656066520000|2022-06-24 10:28:40|14696.2|14693.7|14697.2|14695.7|14697.2|14695.7|14695.2|14692.7|80
1656066530000|2022-06-24 10:28:50|14698.2|14696.7|14698.2|14696.7|14698.2|14696.7|14698.2|14696.7|32
1656066540000|2022-06-24 10:29:00|14697.2|14695.7|14697.2|14695.7|14698.2|14695.7|14696.2|14694.7|112
1656066550000|2022-06-24 10:29:10|14696.2|14694.7|14695.2|14693.7|14697.2|14695.7|14695.2|14693.7|14
1656066560000|2022-06-24 10:29:20|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|14696.2|14694.7|23
1656066570000|2022-06-24 10:29:30|14696.1|14693.6|14691.2|14689.7|14696.1|14693.7|14691.2|14689.7|108
1656066580000|2022-06-24 10:29:40|14691.3|14689.8|14690.2|14687.7|14692.2|14690.7|14689.2|14687.7|159
1656066590000|2022-06-24 10:29:50|14690.1|14688.6|14691.2|14689.7|14692.2|14690.7|14690.1|14687.7|26
1656066600000|2022-06-24 10:30:00|14692.2|14690.7|14692.2|14690.7|14692.2|14690.7|14691.2|14689.7|38
1656066610000|2022-06-24 10:30:10|14692.4|14690.9|14696.1|14693.6|14697.2|14695.7|14692.4|14690.9|268
1656066620000|2022-06-24 10:30:20|14696.2|14694.6|14695.2|14693.7|14696.2|14694.7|14695.2|14693.6|18
1656066630000|2022-06-24 10:30:30|14696.2|14693.8|14698.2|14696.7|14698.2|14696.7|14696.1|14693.7|39
1656066640000|2022-06-24 10:30:40|14698.3|14695.8|14698.2|14695.7|14698.3|14696.7|14697.2|14695.7|35
1656066650000|2022-06-24 10:30:50|14698.1|14696.6|14699.2|14697.7|14700.2|14698.7|14698.1|14696.6|150
1656066660000|2022-06-24 10:31:00|14700.2|14697.6|14699.2|14697.7|14700.2|14698.7|14698.4|14696.9|146
1656066670000|2022-06-24 10:31:10|14698.2|14696.7|14698.2|14696.7|14699.2|14697.7|14697.2|14694.7|97
1656066680000|2022-06-24 10:31:20|14699.2|14697.7|14698.2|14696.7|14700.2|14698.7|14698.2|14695.7|667
1656066690000|2022-06-24 10:31:30|14698.4|14696.9|14699.2|14696.7|14699.2|14697.7|14698.4|14696.7|112
1656066700000|2022-06-24 10:31:40|14698.2|14695.7|14695.2|14693.7|14698.2|14695.8|14695.2|14693.7|264
1656066710000|2022-06-24 10:31:50|14694.2|14692.7|14696.2|14694.7|14696.2|14694.7|14693.2|14691.7|58
1656066720000|2022-06-24 10:32:00|14695.3|14693.8|14697.2|14695.7|14697.2|14695.7|14695.2|14693.6|48
1656066730000|2022-06-24 10:32:10|14698.2|14696.7|14697.2|14695.7|14698.3|14696.7|14697.2|14695.7|13
1656066740000|2022-06-24 10:32:20|14696.2|14694.7|14696.2|14693.7|14697.1|14694.7|14695.2|14693.7|96
1656066750000|2022-06-24 10:32:30|14695.2|14692.7|14693.2|14691.7|14695.2|14693.7|14693.2|14691.7|497
1656066760000|2022-06-24 10:32:40|14694.2|14690.7|14692.2|14690.7|14694.2|14692.7|14691.2|14689.7|110
1656066770000|2022-06-24 10:32:50|14691.2|14689.7|14692.2|14690.7|14692.2|14690.7|14691.2|14689.7|53
1656066780000|2022-06-24 10:33:00|14690.5|14689|14691.2|14689.7|14691.3|14689.7|14689.2|14687.7|349
1656066790000|2022-06-24 10:33:10|14692.2|14690.7|14695.2|14693.7|14696.2|14694.7|14692.2|14690.7|213
1656066800000|2022-06-24 10:33:20|14694.2|14692.7|14692.2|14690.7|14694.2|14692.7|14692.2|14690.7|86
1656066810000|2022-06-24 10:33:30|14691.2|14689.7|14692.2|14690.7|14693.1|14691.1|14691.2|14689.7|72
1656066820000|2022-06-24 10:33:40|14691.2|14689.7|14691.2|14689.7|14691.2|14689.7|14691.2|14689.7|11
1656066830000|2022-06-24 10:33:50|14690.2|14688.7|14690.2|14688.7|14691.2|14688.8|14690.2|14688.7|71
1656066840000|2022-06-24 10:34:00|14690.3|14687.8|14689.2|14687.7|14690.3|14688.7|14689.2|14687.7|129
1656066850000|2022-06-24 10:34:10|14688.2|14686.7|14688.2|14686.7|14688.2|14686.7|14686.2|14684.7|77
1656066860000|2022-06-24 10:34:20|14687.2|14685.7|14686.2|14684.7|14687.2|14686.7|14686.2|14684.7|44
1656066870000|2022-06-24 10:34:30|14685.2|14683.7|14686.2|14684.7|14687.2|14685.7|14685.2|14683.7|51
1656066880000|2022-06-24 10:34:40|14687.2|14683.9|14686.2|14684.7|14687.2|14684.7|14685.2|14683.6|145
1656066890000|2022-06-24 10:34:50|14687.2|14685.6|14686.2|14684.7|14688.2|14686.7|14686.2|14684.7|51
1656066900000|2022-06-24 10:35:00|14685.2|14683.7|14687.2|14685.7|14688.1|14685.8|14685.2|14683.7|44
1656066910000|2022-06-24 10:35:10|14687.3|14685.8|14686.2|14684.7|14687.3|14685.8|14686.2|14684.7|22
1656066920000|2022-06-24 10:35:20|14685.2|14683.7|14685.2|14682.7|14686.1|14683.8|14683.2|14681.7|82
1656066930000|2022-06-24 10:35:30|14685.1|14683.6|14683.2|14680.7|14685.2|14683.7|14683.1|14680.6|90
1656066940000|2022-06-24 10:35:40|14683.1|14681.6|14684.1|14682.6|14684.2|14682.6|14682.2|14680.7|60
1656066950000|2022-06-24 10:35:50|14684.2|14682.7|14687.2|14685.7|14688.2|14686.7|14684.2|14682.7|169
1656066960000|2022-06-24 10:36:00|14688.2|14686.7|14688.2|14686.7|14689.2|14687.7|14687.2|14685.7|146
1656066970000|2022-06-24 10:36:10|14689.2|14687.7|14689.2|14686.7|14689.2|14687.7|14688.2|14686.6|49
1656066980000|2022-06-24 10:36:20|14688.2|14685.9|14689.2|14686.7|14689.3|14687.6|14686.2|14684.7|58
1656066990000|2022-06-24 10:36:30|14688.2|14685.7|14687.2|14685.7|14689.2|14685.9|14686.2|14684.7|96
1656067000000|2022-06-24 10:36:40|14688.2|14685.6|14689.2|14687.7|14689.2|14687.7|14687.2|14685.6|12
1656067010000|2022-06-24 10:36:50|14688.2|14686.7|14688.3|14685.8|14689.2|14687.7|14688.2|14685.8|10
1656067020000|2022-06-24 10:37:00|14688.2|14685.7|14687.2|14685.7|14688.2|14686.7|14686.2|14684.7|66
1656067030000|2022-06-24 10:37:10|14687.4|14685.9|14688.2|14685.7|14688.3|14686.7|14687.2|14685.7|39
1656067040000|2022-06-24 10:37:20|14689.2|14686.7|14690.2|14687.7|14691.2|14689.7|14688.3|14686.7|48
1656067050000|2022-06-24 10:37:30|14690.1|14688.6|14690.2|14688.7|14690.2|14688.7|14689.2|14687.7|45
1656067060000|2022-06-24 10:37:40|14690.3|14688.8|14691.2|14689.7|14691.2|14689.7|14690.2|14688.7|11
1656067070000|2022-06-24 10:37:50|14691.3|14688.8|14690.2|14688.7|14691.3|14689.7|14690.2|14688.7|32
1656067080000|2022-06-24 10:38:00|14691.1|14689.6|14692.2|14690.7|14693.2|14690.8|14691.1|14688.7|82
1656067090000|2022-06-24 10:38:10|14691.2|14689.7|14693.2|14691.7|14693.2|14691.7|14691.2|14689.7|112
1656067100000|2022-06-24 10:38:20|14694.2|14692.7|14696.3|14693.8|14696.3|14694.7|14694.1|14691.7|273
1656067110000|2022-06-24 10:38:30|14696.2|14693.7|14696.2|14693.7|14696.6|14694.7|14695.2|14693.3|6
1656067120000|2022-06-24 10:38:40|14695.3|14693.8|14695.2|14693.7|14696.2|14694.7|14695.2|14693.7|23
1656067130000|2022-06-24 10:38:50|14695.1|14693.6|14694.2|14691.7|14695.2|14693.7|14694.2|14691.7|42
1656067140000|2022-06-24 10:39:00|14694.1|14692.6|14691.2|14689.7|14694.1|14692.6|14691.2|14689.7|48
1656067150000|2022-06-24 10:39:10|14690.2|14688.7|14688.2|14685.7|14690.2|14688.7|14687.2|14685.7|85
1656067160000|2022-06-24 10:39:20|14687.2|14686.7|14688.2|14686.7|14688.2|14686.7|14687.2|14685.6|84
1656067170000|2022-06-24 10:39:30|14689.2||14688.2||14689.2||14688.2||16
1656067180000|2022-06-24 10:39:40|14689.2|14687.7|14688.2|14686.7|14689.2|14687.7|14688.2|14686.7|7
1656067190000|2022-06-24 10:39:50|14689.2|14687.7|14689.2|14687.7|14689.2|14687.7|14688.2|14686.7|32
1656067200000|2022-06-24 10:40:00|14689.1|14687.6|14687.2|14685.7|14689.2|14687.7|14687.2|14685.7|31
1656067210000|2022-06-24 10:40:10|14686.2|14684.7|14685.2|14683.7|14686.2|14684.7|14684.2|14682.7|35
1656067220000|2022-06-24 10:40:20|14686.2|14683.8|14685.2|14683.7|14686.2|14683.8|14684.2|14682.7|102
1656067230000|2022-06-24 10:40:30|14684.2|14682.7|14684.2|14682.7|14685.2|14683.7|14683.2|14681.7|86
1656067240000|2022-06-24 10:40:40|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14684.2|14682.7|61
1656067250000|2022-06-24 10:40:50|14686.2|14684.7|14684.2|14682.7|14687.2|14684.7|14684.2|14682.7|207
1656067260000|2022-06-24 10:41:00|14685.2|14681.7|14685.2|14683.7|14685.2|14683.7|14683.2|14681.7|13
1656067270000|2022-06-24 10:41:10|14686|14684.5|14688.2|14686.7|14688.2|14686.7|14686|14684.5|58
1656067280000|2022-06-24 10:41:20|14687.2|14685.7|14690.2|14688.7|14690.2|14688.7|14687.2|14685.7|32
1656067290000|2022-06-24 10:41:30|14690.3|14688.8|14690.2|14688.7|14690.3|14688.8|14690.2|14688.7|43
1656067300000|2022-06-24 10:41:40|14691.2|14689.7|14692.2|14689.7|14692.2|14689.7|14690.2|14688.7|69
1656067310000|2022-06-24 10:41:50|14691.2|14690.7|14692.2|14690.7|14692.2|14690.7|14691.2|14689.7|18
1656067320000|2022-06-24 10:42:00|14691.2|14689.7|14692.2|14690.7|14692.2|14690.7|14691.2|14689.7|475
1656067330000|2022-06-24 10:42:10|14693.2|14689.7|14693.2|14691.7|14694.2|14692.7|14693.2|14689.7|29
1656067340000|2022-06-24 10:42:20|14692.2|14690.7|14693.2|14691.7|14693.2|14691.7|14692.2|14690.7|13
1656067350000|2022-06-24 10:42:30|14694.2|14691.6|14693.2|14691.7|14694.2|14692.7|14692.2|14690.7|176
1656067360000|2022-06-24 10:42:40|14692.2|14690.7|14692.2|14689.7|14693.2|14691.7|14692.2|14689.7|80
1656067370000|2022-06-24 10:42:50|14691.2|14688.7|14691.2|14689.7|14691.2|14689.7|14690.2|14688.7|8
1656067380000|2022-06-24 10:43:00|14692.2|14690.7|14692.2|14690.7|14692.2|14690.7|14692.1|14690.6|31
1656067390000|2022-06-24 10:43:10|14693.2|14691.7|14692.2|14690.7|14693.2|14691.7|14692.2|14690.7|53
1656067400000|2022-06-24 10:43:20|14693.2|14691.6|14693.2|14691.7|14693.2|14691.7|14693.1|14691.6|35
1656067410000|2022-06-24 10:43:30|14692.2|14690.7|14693.2|14691.7|14693.2|14691.7|14692.2|14690.7|18
1656067420000|2022-06-24 10:43:40|14694.2|14692.7|14694.2|14692.7|14694.2|14692.7|14694.2|14692.7|37
1656067430000|2022-06-24 10:43:50|14695|14693.5|14692.2|14690.7|14695.3|14693.7|14692.2|14690.7|531
1656067440000|2022-06-24 10:44:00|14693|14691.5|14691.2|14689.7|14693.2|14691.5|14689.3|14687.7|201
1656067450000|2022-06-24 10:44:10|||||||||1
1656067460000|2022-06-24 10:44:20|14690.3|14688.8|14690.2|14687.7|14691.2|14689.7|14690.1|14687.7|117
1656067470000|2022-06-24 10:44:30|14689.2|14688.7|14689.2|14687.7|14691.2|14689.7|14689.2|14687.7|27
1656067480000|2022-06-24 10:44:40|14688.2|14686.7|14685.2|14682.7|14688.2|14686.7|14684.2|14682.7|53
1656067490000|2022-06-24 10:44:50|14685.1|14683.7|14685.2|14683.7|14685.2|14683.7|14683.2|14681.7|166
1656067500000|2022-06-24 10:45:00|14684.2|14682.7|14684.2|14682.7|14685.2|14683.7|14683.2|14681.6|255
1656067510000|2022-06-24 10:45:10|14684|14682.5|14684.2|14682.7|14685.2|14683.7|14683.2|14681.7|56
1656067520000|2022-06-24 10:45:20|14685|14683.5|14684.2|14682.7|14687|14685.5|14684.2|14682.7|202
1656067530000|2022-06-24 10:45:30|14683.2|14681.7|14684.2|14681.7|14684.3|14682.7|14683.2|14681.6|144
1656067540000|2022-06-24 10:45:40|14684.1|14682.6|14685.2|14683.7|14686.2|14684.7|14684.1|14682.6|194
1656067550000|2022-06-24 10:45:50|14684.3|14682.7|14685.2|14682.7|14685.2|14682.8|14684.2|14682.7|15
1656067560000|2022-06-24 10:46:00|14685.1|14683.6|14683.2|14681.7|14685.2|14683.7|14683.2|14681.7|407
1656067570000|2022-06-24 10:46:10|14682.2|14680.7|14680.2|14678.7|14682.2|14680.7|14680.2|14678.7|50
1656067580000|2022-06-24 10:46:20|14681.2|14678.8|14682.2|14680.7|14684.2|14682.7|14680.2|14678.7|116
1656067590000|2022-06-24 10:46:30|14683.2|14681.7|14683.2|14681.7|14684.2|14681.7|14682.2|14680.7|35
1656067600000|2022-06-24 10:46:40|||||||||4
1656067610000|2022-06-24 10:46:50|14683.3|14681.8|14684.2|14681.7|14684.2|14682.7|14683.2|14681.7|80
1656067620000|2022-06-24 10:47:00|14684.1|14682.6|14683.2|14681.7|14684.2|14682.7|14683.2|14681.7|6
1656067630000|2022-06-24 10:47:10|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|14683.2|14682.7|47
1656067640000|2022-06-24 10:47:20|14684.3|14682.8|14685.2|14683.7|14686.2|14684.7|14684.2|14682.7|133
1656067650000|2022-06-24 10:47:30|14686.2|14684.7|14687.2|14685.7|14687.2|14685.7|14686.2|14684.7|101
1656067660000|2022-06-24 10:47:40||14684.7||14684.7||14684.7||14684.7|2
1656067670000|2022-06-24 10:47:50|14686.2|14685.7|14686.2|14684.7|14687.2|14685.7|14686.2|14684.7|11
1656067680000|2022-06-24 10:48:00|||||||||38
1656067690000|2022-06-24 10:48:10|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|48
1656067700000|2022-06-24 10:48:20|14684.3|14682.8|14684.2|14682.7|14684.3|14682.8|14684.2|14682.7|53
1656067710000|2022-06-24 10:48:30|14685.2|14683.7|14686.2|14684.7|14687.2|14685.7|14685.2|14682.7|111
1656067720000|2022-06-24 10:48:40|14685.2|14683.7|14686.2|14684.7|14686.6|14684.7|14685.2|14683.7|135
1656067730000|2022-06-24 10:48:50|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|46
1656067740000|2022-06-24 10:49:00|14686.2|14684.6|14686.2|14684.7|14687.2|14684.7|14686.1|14683.7|207
1656067750000|2022-06-24 10:49:10|14686.3|14684.8|14688.2|14686.7|14689.2|14687.7|14686.3|14684.8|100
1656067760000|2022-06-24 10:49:20|14689.1|14686.6|14688.2|14686.7|14689.2|14687.7|14688.2|14686.6|65
1656067770000|2022-06-24 10:49:30|14686.2|14684.7|14685.2|14683.7|14686.2|14684.7|14685.2|14683.7|114
1656067780000|2022-06-24 10:49:40|14686.2|14684.7|14687.2|14684.7|14687.2|14685.7|14685.2|14683.7|61
1656067790000|2022-06-24 10:49:50|14686.2|14683.7|14684.2|14682.7|14686.2|14684.7|14683.2|14681.6|120
1656067800000|2022-06-24 10:50:00|14683.2|14681.7|14683.2|14680.7|14683.2|14681.7|14682.2|14680.7|86
1656067810000|2022-06-24 10:50:10|14682.2|14681.7|14680.2|14678.7|14683.2|14681.7|14679.2|14677.7|234
1656067820000|2022-06-24 10:50:20|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|14681.2|14679.7|58
1656067830000|2022-06-24 10:50:30|14682.2|14680.7|14681.2|14679.7|14682.2|14680.7|14681.2|14679.7|67
1656067840000|2022-06-24 10:50:40|14681.3|14679.8|14684.2|14681.7|14684.2|14681.7|14681.3|14679.8|46
1656067850000|2022-06-24 10:50:50|14683.2|14682.7|14685.2|14683.7|14686.2|14684.7|14683.2|14681.7|62
1656067860000|2022-06-24 10:51:00|14686.2|14684.7|14685.2|14683.7|14686.2|14684.7|14685.2|14683.7|49
1656067870000|2022-06-24 10:51:10|14684.2|14682.7|14683.2|14681.7|14684.2|14682.7|14683.2|14681.7|160
1656067880000|2022-06-24 10:51:20|14684.2|14682.7|14685.2|14683.7|14685.2|14683.7|14684.2|14682.7|97
1656067890000|2022-06-24 10:51:30|14686.2|14684.7|14686.2|14684.7|14686.2|14684.7|14685.2|14683.6|35
1656067900000|2022-06-24 10:51:40|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|14685.2|14683.7|3
1656067910000|2022-06-24 10:51:50|14686.2|14684.7|14685.2|14683.7|14686.2|14684.7|14684.2|14682.7|98
1656067920000|2022-06-24 10:52:00|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|14684.2|14682.7|97
1656067930000|2022-06-24 10:52:10|14684.1|14682.6|14683.1|14681.6|14684.1|14682.6|14682.2|14680.6|50
1656067940000|2022-06-24 10:52:20|14683.3|14681.8|14681.1|14679.6|14683.3|14681.8|14681.1|14679.6|289
1656067950000|2022-06-24 10:52:30|14680.1|14678.6|14681.2|14679.7|14682.1|14679.7|14680.1|14678.6|119
1656067960000|2022-06-24 10:52:40|14681.1|14679.6|14677.1|14675.6|14682.1|14679.6|14677.1|14675.6|204
1656067970000|2022-06-24 10:52:50|14676.1|14674.6|14674.1|14671.6|14676.1|14674.6|14674.1|14671.6|316
1656067980000|2022-06-24 10:53:00|14674.3|14672.6|14673.1|14671.6|14674.3|14672.8|14673.1|14671.6|124
1656067990000|2022-06-24 10:53:10|14674|14672.5|14674.1|14672.6|14675.1|14673.6|14674|14671.6|253
1656068000000|2022-06-24 10:53:20|14673.1|14671.6|14674.1|14671.6|14674.1|14672.6|14673.1|14670.6|180
1656068010000|2022-06-24 10:53:30|14675.1|14672.6|14676.1|14674.6|14676.1|14674.6|14675.1|14671.6|59
1656068020000|2022-06-24 10:53:40|14677.1|14675.6|14678.1|14676.6|14678.1|14676.6|14676.1|14674.6|212
1656068030000|2022-06-24 10:53:50|14677.1|14675.6|14678.1|14675.6|14678.1|14676.5|14676.1|14674.6|97
1656068040000|2022-06-24 10:54:00|14676.4|14674.9|14679.1|14677.6|14679.1|14677.6|14676.1|14674.6|179
1656068050000|2022-06-24 10:54:10|14680.1|14678.6|14680.1|14678.6|14680.3|14678.8|14678.1|14676.6|159
1656068060000|2022-06-24 10:54:20|14681|14679.5|14682.1|14680.6|14682.1|14680.6|14680.1|14678.6|157
1656068070000|2022-06-24 10:54:30|14682.2|14679.6|14682.1|14680.6|14682.2|14680.6|14682.1|14679.6|14
1656068080000|2022-06-24 10:54:40|14681.1|14679.6|14684.1|14682.6|14684.1|14682.6|14681.1|14679.6|162
1656068090000|2022-06-24 10:54:50|14684.2|14681.7|14681.1|14679.6|14684.2|14681.7|14681.1|14679.6|88
1656068100000|2022-06-24 10:55:00|14680.1|14678.6|14681.1|14679.6|14681.1|14679.6|14680.1|14678.6|71
1656068110000|2022-06-24 10:55:10|14682.1|14680.6|14681.1|14679.6|14682.1|14680.6|14681.1|14679.6|17
1656068120000|2022-06-24 10:55:20|14682.1|14680.6|14681.1|14679.6|14682.1|14680.6|14681.1|14679.6|40
1656068130000|2022-06-24 10:55:30|14682.1|14680.6|14681.1|14679.6|14682.1|14680.6|14681.1|14679.6|94
1656068140000|2022-06-24 10:55:40|14682.1|14680.6|14682.1|14679.6|14682.1|14680.6|14682.1|14679.6|359
1656068150000|2022-06-24 10:55:50||14680.6||14680.6||14680.6||14680.6|15
1656068160000|2022-06-24 10:56:00|14683|14681.5|14683.1|14681.6|14684.1|14682.6|14683|14681.5|32
1656068170000|2022-06-24 10:56:10|14682.1|14680.6|14682|14680.5|14683.1|14681.6|14681.1|14679.6|35
1656068180000|2022-06-24 10:56:20|14683|14681.5|14683.1|14680.6|14683.1|14681.5|14681.1|14679.6|63
1656068190000|2022-06-24 10:56:30|14682.1|14679.7|14681.2|14679.7|14682.1|14679.7|14681.2|14679.7|35
1656068200000|2022-06-24 10:56:40|14681.1|14679.6|14683.1|14681.6|14683.1|14681.6|14681.1|14679.6|36
1656068210000|2022-06-24 10:56:50|14682.3|14680.6|14682.1|14680.6|14682.3|14681.6|14682.1|14680.6|22
1656068220000|2022-06-24 10:57:00|14682.2|14680.7|14683.1|14680.6|14683.1|14680.7|14682.2|14680.6|19
1656068230000|2022-06-24 10:57:10|14682.1|14681.6|14683.1|14681.6|14684.1|14682.6|14682.1|14680.6|20
1656068240000|2022-06-24 10:57:20|14684.1|14680.6|14683.1|14681.6|14684.1|14681.7|14683.1|14680.6|55
1656068250000|2022-06-24 10:57:30|14682.1|14680.6|14682.1|14680.6|14683.1|14681.6|14681.1|14679.6|113
1656068260000|2022-06-24 10:57:40|14683.1|14681.6|14685.1|14683.6|14685.1|14683.6|14683.1|14681.6|126
1656068270000|2022-06-24 10:57:50|14684.1|14682.6|14685.1|14683.6|14685.1|14683.6|14684.1|14682.6|124
1656068280000|2022-06-24 10:58:00|14685.2|14682.6|14682.1|14680.6|14685.2|14683.6|14682.1|14680.6|144
1656068290000|2022-06-24 10:58:10|14681.1|14679.6|14679.1|14677.6|14681.1|14679.6|14679.1|14677.6|46
1656068300000|2022-06-24 10:58:20|14680.1|14678.6|14678.1|14676.6|14680.1|14678.6|14678.1|14676.6|35
1656068310000|2022-06-24 10:58:30|14677.1|14675.6|14678.1|14676.6|14678.1|14676.6|14677.1|14675.6|10
1656068320000|2022-06-24 10:58:40|14678|14676.5|14680.1|14678.6|14680.1|14678.6|14677.1|14675.6|48
1656068330000|2022-06-24 10:58:50|14681.1|14679.6|14678.1|14675.6|14681.1|14679.6|14678.1|14675.6|180
1656068340000|2022-06-24 10:59:00|14678|14676.5|14675.1|14673.6|14678.1|14676.6|14674.1|14672.6|91
1656068350000|2022-06-24 10:59:10|14676.1|14674.5|14674.1|14672.6|14676.1|14674.6|14673.1|14671.6|41
1656068360000|2022-06-24 10:59:20|14673.2|14671.6|14673.1|14671.6|14673.2|14671.7|14672.1|14670.6|79
1656068370000|2022-06-24 10:59:30|14672.1|14670.6|14673.1|14670.6|14673.2|14671.6|14672.1|14670.6|123
1656068380000|2022-06-24 10:59:40|14672.2|14670.7|14672.1|14670.6|14673.1|14671.6|14672.1|14670.6|41
1656068390000|2022-06-24 10:59:50|14671.1|14669.6|14672.1|14670.6|14672.1|14670.6|14671.1|14669.6|121
1656068400000|2022-06-24 11:00:00|14673.1|14671.6|14675.1|14673.6|14675.1|14673.6|14673.1|14671.5|118
1656068410000|2022-06-24 11:00:10|14675|14673.5|14674.1|14671.6|14675.1|14673.5|14673.1|14671.6|186
1656068420000|2022-06-24 11:00:20|14673.1|14670.6|14671.1|14669.6|14673.1|14670.7|14670.1|14668.6|310
1656068430000|2022-06-24 11:00:30|14670.1|14668.6|14674.1|14672.6|14674.1|14672.6|14670.1|14668.6|174
1656068440000|2022-06-24 11:00:40|||||||||358
1656068450000|2022-06-24 11:00:50|14675|14673.5|14676.1|14674.6|14676.1|14674.6|14675|14673.5|126
1656068460000|2022-06-24 11:01:00|||||||||37
1656068470000|2022-06-24 11:01:10|14675.3|14673.8|14676.1|14674.6|14676.1|14674.6|14675.1|14673.5|58
1656068480000|2022-06-24 11:01:20|14675.1|14673.6|14675.1|14673.6|14676.1|14673.7|14675.1|14673.6|27
1656068490000|2022-06-24 11:01:30|14676.1|14674.6|14677.1|14675.6|14677.1|14675.6|14676.1|14674.6|136
1656068500000|2022-06-24 11:01:40|14678.1|14676.6|14681.1|14679.6|14683.1|14681.6|14677.1|14675.6|246
1656068510000|2022-06-24 11:01:50|14681|14679.5|14681.1|14679.6|14681.1|14679.6|14680.1|14678.5|23
1656068520000|2022-06-24 11:02:00|14680.1|14678.6|14681.1|14678.6|14681.1|14678.7|14679.1|14677.6|63
1656068530000|2022-06-24 11:02:10|14680.2|14678.7|14678.1|14676.6|14680.2|14678.7|14678.1|14676.6|99
1656068540000|2022-06-24 11:02:20|14680.6|14679.1|14680.1|14678.6|14682.1|14680.6|14680.1|14678.6|388
1656068550000|2022-06-24 11:02:30|14679.1|14677.6|14681.1|14679.6|14682.1|14680.6|14679.1|14677.6|217
1656068560000|2022-06-24 11:02:40|14682|14680.5|14684.1|14682.6|14684.2|14682.6|14681.1|14679.6|97
1656068570000|2022-06-24 11:02:50|14685.1|14683.5|14685.2|14683.7|14686.1|14684.6|14685|14683.5|116
1656068580000|2022-06-24 11:03:00|14685.1|14683.6|14683.1|14681.6|14685.1|14683.6|14683.1|14681.6|47
1656068590000|2022-06-24 11:03:10|14682.1|14680.6|14682.1|14680.6|14683.1|14680.6|14682.1|14680.6|13
1656068600000|2022-06-24 11:03:20|||||||||13
1656068610000|2022-06-24 11:03:30|||||||||25
1656068620000|2022-06-24 11:03:40|14682.2|14680.7|14683.1|14680.6|14683.1|14680.7|14682.2|14680.6|38
1656068630000|2022-06-24 11:03:50|14683.2|14680.7|14683.1|14681.6|14684.1|14682.6|14683.1|14680.7|28
1656068640000|2022-06-24 11:04:00|14684.1|14681.7|14685.1|14683.6|14685.1|14683.6|14683.1|14681.5|19
1656068650000|2022-06-24 11:04:10|14684.1|14682.6|14686.1|14684.6|14686.1|14684.6|14684.1|14682.6|32
1656068660000|2022-06-24 11:04:20|14686.9|14685.4|14687.1|14685.6|14688.1|14686.6|14686.1|14684.5|100
1656068670000|2022-06-24 11:04:30|14688.1|14685.7|14690.1|14688.6|14692.1|14689.6|14687.1|14685.6|256
1656068680000|2022-06-24 11:04:40|14689.1|14687.6|14688.1|14686.6|14690.1|14688.6|14688.1|14685.6|71
1656068690000|2022-06-24 11:04:50|14687.1|14685.6|14688.1|14686.6|14689.1|14687.6|14687.1|14685.6|64
1656068700000|2022-06-24 11:05:00|14688.2|14685.7|14688.1|14686.6|14689.1|14687.6|14688.1|14685.6|47
1656068710000|2022-06-24 11:05:10|14689.1|14687.6|14689.1|14687.6|14689.1|14687.6|14689.1|14687.6|14
1656068720000|2022-06-24 11:05:20|14689|14686.5|14688.1|14686.6|14689|14686.6|14688.1|14686.5|18
1656068730000|2022-06-24 11:05:30|14689.1|14685.6|14690.1|14688.6|14690.2|14688.6|14689.1|14685.6|69
1656068740000|2022-06-24 11:05:40|14689.1|14687.6|14689.1|14687.6|14689.1|14687.6|14689.1|14687.6|24
1656068750000|2022-06-24 11:05:50|14690.1|14686.6|14689.1|14686.6|14690.1|14686.6|14688.1|14686.6|44
1656068760000|2022-06-24 11:06:00|14688.1|14687.6|14688.1|14686.6|14689.1|14687.6|14688.1|14686.6|11
1656068770000|2022-06-24 11:06:10|14689.1|14687.6|14688.1|14685.6|14689.1|14687.6|14687.1|14685.6|24
1656068780000|2022-06-24 11:06:20|14689.1|14686.6|14688.1|14686.6|14689.1|14687.6|14688.1|14686.5|15
1656068790000|2022-06-24 11:06:30|14688.2|14686.7|14689.1|14687.6|14689.2|14687.6|14688.1|14686.6|12
1656068800000|2022-06-24 11:06:40|14689|14687.5|14687.1|14685.6|14689.1|14687.5|14687.1|14685.6|3
1656068810000|2022-06-24 11:06:50|14686.1|14684.6|14685.1|14683.6|14686.1|14684.6|14685.1|14683.6|69
1656068820000|2022-06-24 11:07:00|14686.1|14684.6|14689.1|14686.6|14689.1|14686.6|14686.1|14684.6|57
1656068830000|2022-06-24 11:07:10|14688.1|14687.5|14689.1|14687.6|14689.1|14687.6|14688.1|14687.5|29
1656068840000|2022-06-24 11:07:20|14689|14686.6|14689.1|14687.6|14690.1|14688.6|14689|14686.6|22
1656068850000|2022-06-24 11:07:30|14690.1|14688.6|14690.1|14688.6|14692|14689.6|14689.9|14688.4|103
1656068860000|2022-06-24 11:07:40|14690|14688.5|14687.1|14685.6|14690|14688.5|14687.1|14685.6|101
1656068870000|2022-06-24 11:07:50|14686.1|14684.6|14686.1|14684.6|14687.1|14685.6|14686.1|14684.6|32
1656068880000|2022-06-24 11:08:00|14687.1|14685.6|14684.1|14682.6|14687.1|14685.6|14684.1|14682.6|129
1656068890000|2022-06-24 11:08:10|14685.1|14683.6|14684.1|14682.6|14685.1|14683.6|14684.1|14682.6|21
1656068900000|2022-06-24 11:08:20|14685.1|14681.6|14685.1|14683.6|14686.1|14684.6|14684.1|14681.6|28
1656068910000|2022-06-24 11:08:30|14686.1|14684.5|14687.1|14684.6|14687.1|14684.6|14686|14684.5|15
1656068920000|2022-06-24 11:08:40|14686.2|14684.7|14685.1|14683.6|14686.2|14684.7|14684.1|14682.6|23
1656068930000|2022-06-24 11:08:50|14685|14682.5|14685.1|14682.6|14685.1|14683.6|14682.1|14680.6|41
1656068940000|2022-06-24 11:09:00|14685|14683.5|14687.1|14685.6|14688.1|14686.6|14685|14683.5|122
1656068950000|2022-06-24 11:09:10|14686.3|14684.8|14686.1|14684.6|14686.3|14684.8|14685.1|14683.6|59
1656068960000|2022-06-24 11:09:20|14687.1|14685.6|14687.1|14685.6|14687.1|14685.6|14687.1|14685.6|116
1656068970000|2022-06-24 11:09:30|14687.2|14685.7|14687.1|14685.6|14689.1|14687.6|14687.1|14685.6|67
1656068980000|2022-06-24 11:09:40|14688.1|14686.5|14689.1|14687.6|14689.1|14687.6|14688|14686.5|39
1656068990000|2022-06-24 11:09:50|14690.1|14688.6|14691.1|14689.6|14691.2|14689.7|14689.1|14687.6|154
1656069000000|2022-06-24 11:10:00|14690.1|14688.6|14691.1|14689.6|14691.1|14689.6|14690.1|14688.6|115
1656069010000|2022-06-24 11:10:10|14690.1|14688.6|14690.1|14688.6|14690.1|14688.6|14690.1|14688.6|52
1656069020000|2022-06-24 11:10:20|14690.9|14689.4|14687.1|14685.6|14691.1|14689.6|14687.1|14685.6|160
1656069030000|2022-06-24 11:10:30|14686.1|14684.6|14687.1|14685.6|14688.1|14686.6|14686.1|14684.6|149
1656069040000|2022-06-24 11:10:40||14684.6||14684.6||14684.6||14684.6|20
1656069050000|2022-06-24 11:10:50|14686.1|14684.7|14689.1|14687.6|14689.2|14687.6|14686.1|14684.7|78
1656069060000|2022-06-24 11:11:00|14689.2|14686.7|14690.1|14688.6|14691.2|14689.6|14689.1|14686.6|57
1656069070000|2022-06-24 11:11:10|14689.1|14687.6|14690.1|14688.6|14691.1|14689.6|14689.1|14687.6|133
1656069080000|2022-06-24 11:11:20|14690.2|14687.7|14690.1|14688.6|14692.1|14689.7|14689.1|14687.6|317
1656069090000|2022-06-24 11:11:30|14691.1|14689.6|14692.1|14690.6|14693.1|14691.6|14691.1|14689.6|154
1656069100000|2022-06-24 11:11:40|14692.9|14691.4|14690.1|14688.6|14694.1|14692.6|14690.1|14688.6|235
1656069110000|2022-06-24 11:11:50|14689.1|14687.6|14689.1|14687.6|14689.1|14688.6|14689.1|14687.6|12
1656069120000|2022-06-24 11:12:00|14688.1|14686.6|14689.1|14687.6|14691.1|14689.6|14688.1|14686.6|125
1656069130000|2022-06-24 11:12:10|14688.1|14686.6|14686.1|14684.6|14688.1|14686.6|14686.1|14684.6|30
1656069140000|2022-06-24 11:12:20|14686.3|14684.8|14686.1|14684.6|14687.1|14684.8|14684.1|14682.6|51
1656069150000|2022-06-24 11:12:30|14685.1|14683.6|14685.1|14683.6|14686.2|14684.6|14685.1|14683.6|61
1656069160000|2022-06-24 11:12:40|14684.2|14682.6|14685.1|14682.6|14685.2|14683.6|14684.1|14682.6|32
1656069170000|2022-06-24 11:12:50|14684.2|14682.7|14685.1|14683.6|14685.1|14683.6|14684.1|14682.5|4
1656069180000|2022-06-24 11:13:00|14685.2|14682.6|14681.1|14679.6|14685.2|14683.6|14681.1|14679.6|59
1656069190000|2022-06-24 11:13:10|14682.1|14680.6|14678.1|14676.6|14682.1|14680.6|14677.1|14675.6|66
1656069200000|2022-06-24 11:13:20|14679.1|14677.5|14678.1|14676.6|14679.1|14677.6|14677.1|14675.5|27
1656069210000|2022-06-24 11:13:30|14678.9|14677.4|14673.1|14671.6|14679.1|14677.6|14673.1|14671.6|174
1656069220000|2022-06-24 11:13:40|14674.1|14672.6|14673.1|14671.6|14674.3|14672.8|14673.1|14671.6|96
1656069230000|2022-06-24 11:13:50|14672.3|14670.8|14674.1|14672.6|14674.1|14672.6|14672.1|14670.6|74
1656069240000|2022-06-24 11:14:00|14675.1|14673.6|14676.1|14674.6|14677.1|14674.6|14674.1|14672.6|76
1656069250000|2022-06-24 11:14:10|14677.1|14673.6|14674.1|14672.6|14677.1|14673.6|14674.1|14671.7|181
1656069260000|2022-06-24 11:14:20|14673.1|14671.6|14675.1|14672.6|14675.1|14672.6|14673.1|14671.6|24
1656069270000|2022-06-24 11:14:30|14674.1|14673.4|14674.1|14672.6|14675.1|14673.6|14674.1|14672.6|126
1656069280000|2022-06-24 11:14:40|14675.2|14672.7|14676.1|14674.6|14676.1|14674.6|14675|14672.6|149
1656069290000|2022-06-24 11:14:50|14677.1|14675.6|14676.1|14673.6|14677.1|14675.6|14675.1|14673.6|44
1656069300000|2022-06-24 11:15:00|14675.2|14673.7|14676.2|14673.7|14676.6|14674.6|14675.1|14673.5|24
1656069310000|2022-06-24 11:15:10|14676.1|14673.6|14674.1|14671.6|14676.1|14674.6|14673.1|14671.6|110
1656069320000|2022-06-24 11:15:20|14673.2|14671.7|14673.1|14671.6|14674.1|14671.7|14672.1|14670.6|40
1656069330000|2022-06-24 11:15:30|14672.9|14671.4|14671.1|14669.6|14673.1|14671.4|14671.1|14669.6|52
1656069340000|2022-06-24 11:15:40|14672.1|14670.6|14673.1|14671.6|14673.1|14671.6|14672.1|14670.6|237
1656069350000|2022-06-24 11:15:50|14674.1|14672.6|14672.1|14670.6|14675.1|14673.6|14672.1|14670.6|37
1656069360000|2022-06-24 11:16:00|14673.1|14671.6|14672.1|14670.6|14673.1|14671.6|14671.1|14669.6|69
1656069370000|2022-06-24 11:16:10|14673.1|14671.6|14672.1|14670.6|14673.1|14671.6|14672.1|14670.6|41
1656069380000|2022-06-24 11:16:20|14671.3|14669.6|14670.3|14668.8|14672.1|14670.6|14670.3|14668.8|80
1656069390000|2022-06-24 11:16:30|14671.1|14669.6|14673.1|14670.6|14674.2|14672.6|14671.1|14669.6|82
1656069400000|2022-06-24 11:16:40|14672.1|14671.6|14674.1|14672.6|14674.1|14672.6|14672.1|14670.5|12
1656069410000|2022-06-24 11:16:50|14675.1|14673.6|14675.1|14673.6|14676.2|14674.6|14675.1|14672.6|62
1656069420000|2022-06-24 11:17:00|14676.1|14674.6|14677.1|14674.6|14677.1|14675.6|14676.1|14674.6|27
1656069430000|2022-06-24 11:17:10|14677|14675.5|14676.1|14674.6|14677.1|14675.6|14675.1|14673.5|27
1656069440000|2022-06-24 11:17:20|14677.1|14675.6|14676.1|14674.6|14678.1|14676.6|14675.1|14673.6|103
1656069450000|2022-06-24 11:17:30|14677.1|14675.6|14677.1|14675.6|14677.1|14675.6|14676.1|14675.6|13
1656069460000|2022-06-24 11:17:40|14676.1|14674.6|14676.1|14674.6|14676.2|14674.6|14676.1|14673.6|35
1656069470000|2022-06-24 11:17:50|14677.1|14673.6|14674.1|14671.6|14677.1|14674.6|14673.1|14671.6|84
1656069480000|2022-06-24 11:18:00|14674|14672.6|14674.1|14672.6|14676.1|14673.7|14673.9|14672.4|195
1656069490000|2022-06-24 11:18:10|14673.1|14671.6|14670.1|14668.6|14674.1|14672.6|14670.1|14668.6|117
1656069500000|2022-06-24 11:18:20|14671.1|14668.5|14671.1|14668.6|14671.2|14669.6|14670.1|14668.5|26
1656069510000|2022-06-24 11:18:30|14670.2|14668.7|14671.1|14669.6|14672.1|14670.6|14670.1|14668.6|56
1656069520000|2022-06-24 11:18:40|14670.1|14668.6|14670.2|14668.7|14671.1|14668.7|14670.1|14668.5|17
1656069530000|2022-06-24 11:18:50|14671|14668.5|14672.1|14670.6|14672.1|14670.6|14669.9|14667.6|19
1656069540000|2022-06-24 11:19:00|14673.1|14671.6|14672.1|14670.6|14673.2|14671.6|14672.1|14670.5|76
1656069550000|2022-06-24 11:19:10|14673.1|14671.6|14670.1|14668.6|14673.1|14671.6|14670.1|14668.6|78
1656069560000|2022-06-24 11:19:20|14669.1|14667.6|14670.1|14668.6|14671.1|14669.6|14669.1|14667.6|51
1656069570000|2022-06-24 11:19:30|14671.1|14669.6|14671.1|14668.6|14671.1|14669.6|14670.2|14668.2|44
1656069580000|2022-06-24 11:19:40|14670.2|14668.7|14669.1|14667.6|14670.2|14668.7|14668.2|14666.6|45
1656069590000|2022-06-24 11:19:50|14669.2|14666.7|14669.1|14667.6|14669.2|14667.6|14668.1|14666.6|95
1656069600000|2022-06-24 11:20:00|14668.1|14666.6|14669.1|14667.6|14671.1|14668.7|14668.1|14666.6|60
1656069610000|2022-06-24 11:20:10|14670.1|14668.6|14668.1|14666.6|14670.1|14668.6|14668.1|14666.6|47
1656069620000|2022-06-24 11:20:20|14669.1|14667.6|14668.1|14666.6|14669.1|14667.6|14668.1|14666.6|47
1656069630000|2022-06-24 11:20:30|14665.4|14663.9|14667.1|14665.6|14667.1|14665.6|14665.1|14663.6|73
1656069640000|2022-06-24 11:20:40|14666.1|14664.6|14667.1|14664.6|14668|14665.6|14666.1|14664.6|113
1656069650000|2022-06-24 11:20:50|14668.1|14665.6|14667.1|14665.6|14668.1|14666.6|14667.1|14665.6|13
1656069660000|2022-06-24 11:21:00|14666.2|14664.7|14666.1|14664.6|14666.2|14664.7|14665.1|14663.6|44
1656069670000|2022-06-24 11:21:10|14666.3|14664.8|14666.1|14664.6|14667.1|14665.6|14666.1|14664.6|70
1656069680000|2022-06-24 11:21:20|14665.1|14663.6|14666.1|14664.6|14666.1|14664.6|14665.1|14663.6|36
1656069690000|2022-06-24 11:21:30|14665.1|14663.6|14665.1|14663.6|14666.1|14664.6|14664.1|14662.6|87
1656069700000|2022-06-24 11:21:40|14666.1|14664.6|14665.1|14663.6|14666.1|14664.6|14664.3|14662.8|36
1656069710000|2022-06-24 11:21:50|14666.1|14664.6|14665.1|14663.6|14666.1|14664.6|14664.1|14662.6|205
1656069720000|2022-06-24 11:22:00|14664.1|14662.6|14666.1|14664.6|14667.1|14665.6|14663.1|14661.6|181
1656069730000|2022-06-24 11:22:10|14665.1|14663.6|14666.1|14664.6|14667.1|14665.6|14665.1|14663.6|49
1656069740000|2022-06-24 11:22:20|14667.1|14665.6|14666.1|14663.6|14667.1|14665.6|14663.1|14661.6|134
1656069750000|2022-06-24 11:22:30|14667|14664.6|14667.1|14665.6|14668.1|14666.6|14666.1|14664.5|77
1656069760000|2022-06-24 11:22:40|14668.1|14666.6|14667.1|14665.6|14668.1|14666.6|14666.1|14664.6|87
1656069770000|2022-06-24 11:22:50|14668.1|14666.6|14666.1|14664.6|14669.1|14667.6|14666.1|14664.6|216
1656069780000|2022-06-24 11:23:00|14665.2|14662.7|14666.1|14664.6|14666.1|14664.6|14664.1|14662.6|54
1656069790000|2022-06-24 11:23:10|14665.1|14663.6|14665.1|14663.6|14666.2|14663.7|14665.1|14662.6|165
1656069800000|2022-06-24 11:23:20|14664.1|14662.6|14665.1|14663.6|14666.1|14664.6|14664.1|14662.6|68
1656069810000|2022-06-24 11:23:30|14665.9|14664.4|14668.1|14666.6|14668.1|14666.6|14665.1|14663.6|157
1656069820000|2022-06-24 11:23:40|14667.1|14665.6|14667.1|14665.6|14667.1|14665.6|14666.1|14664.6|23
1656069830000|2022-06-24 11:23:50|14667|14665.5|14666.1|14664.6|14667|14665.5|14666.1|14664.6|33
1656069840000|2022-06-24 11:24:00|14667.1|14665.5|14668.1|14666.6|14670.1|14667.6|14667|14664.6|90
1656069850000|2022-06-24 11:24:10|14669.1|14667.6|14669.1|14667.6|14670.1|14668.6|14669.1|14667.6|12
1656069860000|2022-06-24 11:24:20|14670.1|14668.6|14670.1|14668.6|14671.1|14669.6|14669.1|14667.6|125
1656069870000|2022-06-24 11:24:30|14670.9|14669.4|14671.1|14669.6|14671.1|14669.6|14670.1|14668.6|67
1656069880000|2022-06-24 11:24:40|14671.3|14669.8|14672.1|14670.6|14672.1|14670.6|14671.1|14669.5|168
1656069890000|2022-06-24 11:24:50|||||||||19
1656069900000|2022-06-24 11:25:00|14671.1|14669.6|14670.1|14668.6|14671.1|14669.6|14670.1|14668.6|87
1656069910000|2022-06-24 11:25:10|14671.1|14669.6|14672.1|14670.6|14672.1|14670.6|14671.1|14669.5|20
1656069920000|2022-06-24 11:25:20|14673.1|14671.6|14673.1|14671.6|14673.6|14671.6|14672.1|14670.6|26
1656069930000|2022-06-24 11:25:30|14672.1|14670.6|14671.1|14669.6|14672.1|14670.6|14671.1|14669.6|107
1656069940000|2022-06-24 11:25:40|14672.1|14670.6|14671.1|14669.6|14672.1|14670.6|14670.1|14668.6|206
1656069950000|2022-06-24 11:25:50|14672.1|14670.6|14672.1|14670.6|14673.1|14671.6|14671.1|14669.6|190
1656069960000|2022-06-24 11:26:00|14673.1|14671.5|14674.1|14672.6|14674.1|14672.6|14673|14671.5|51
1656069970000|2022-06-24 11:26:10|14674|14671.6|14674.1|14671.6|14674.2|14672.6|14673.1|14671.6|46
1656069980000|2022-06-24 11:26:20|14674|14672.5|14674.1|14671.6|14674.1|14672.6|14673.1|14671.5|158
1656069990000|2022-06-24 11:26:30|14673.1|14672.6|14672.1|14670.6|14673.1|14672.6|14672.1|14670.6|146
1656070000000|2022-06-24 11:26:40|14671.1|14669.6|14670.1|14668.6|14672|14669.6|14669.1|14667.6|69
1656070010000|2022-06-24 11:26:50|14669.1|14667.6|14669.1|14666.6|14670.1|14667.7|14668.1|14666.6|13
1656070020000|2022-06-24 11:27:00|14669|14667.5|14669.1|14667.6|14670.1|14667.7|14669|14666.6|44
1656070030000|2022-06-24 11:27:10|14670.1|14668.5|14671.1|14669.6|14671.1|14669.6|14670|14668.5|83
1656070040000|2022-06-24 11:27:20|14670.1|14668.6|14670.1|14668.6|14671.1|14669.6|14670.1|14667.6|150
1656070050000|2022-06-24 11:27:30|14671.1|14669.5|14670.1|14667.6|14671.1|14669.5|14669.1|14667.6|61
1656070060000|2022-06-24 11:27:40|14671.1|14668.6|14670.1|14668.6|14671.1|14669.6|14670.1|14668.6|14
1656070070000|2022-06-24 11:27:50|14671.1|14669.6|14670.1|14668.6|14671.1|14669.6|14670.1|14668.6|38
1656070080000|2022-06-24 11:28:00|14669.1|14667.6|14668.1|14665.6|14670.1|14667.6|14668.1|14665.6|62
1656070090000|2022-06-24 11:28:10|14667.1|14665.5|14668.1|14666.6|14668.1|14666.6|14667|14665.5|135
1656070100000|2022-06-24 11:28:20|14669.1|14667.6|14669.1|14667.6|14670.2|14668.6|14669.1|14666.7|69
1656070110000|2022-06-24 11:28:30|||||||||37
1656070120000|2022-06-24 11:28:40|14669.2|14666.6|14669.1|14667.6|14669.2|14667.6|14669|14666.6|32
1656070130000|2022-06-24 11:28:50|14669|14666.6|14668.1|14666.6|14669|14667.6|14667.1|14665.6|41
1656070140000|2022-06-24 11:29:00|14669.1|14667.6|14667.1|14665.6|14669.1|14667.6|14667.1|14665.6|120
1656070150000|2022-06-24 11:29:10|14666.1|14664.6|14666.1|14663.6|14667.1|14665.6|14665.3|14663.6|72
1656070160000|2022-06-24 11:29:20|14666|14664.5|14666.1|14664.6|14667.1|14665.6|14666|14664.5|28
1656070170000|2022-06-24 11:29:30|||||||||32
1656070180000|2022-06-24 11:29:40|14666|14664.5|14665.1|14663.6|14666.1|14664.6|14665.1|14663.6|32
1656070190000|2022-06-24 11:29:50|14664.1|14662.6|14665.1|14662.6|14665.1|14663.6|14663.3|14661.8|94
1656070200000|2022-06-24 11:30:00|14664.1|14662.7|14664.1|14662.6|14665.1|14662.7|14664|14661.6|151
1656070210000|2022-06-24 11:30:10|14665.1|14662.7|14663.1|14661.6|14665.1|14662.7|14663.1|14661.6|79
1656070220000|2022-06-24 11:30:20|14664.1|14662.6|14664.1|14662.6|14664.1|14662.6|14664.1|14661.6|31
1656070230000|2022-06-24 11:30:30|14664.2|14661.7|14660.1|14658.6|14664.2|14661.7|14660.1|14658.6|87
1656070240000|2022-06-24 11:30:40|14661.1|14659.6|14661.1|14658.6|14661.1|14659.6|14661.1|14658.6|59
1656070250000|2022-06-24 11:30:50|14661|14659.5|14661.1|14659.6|14662.1|14660.6|14660.1|14658.6|72
1656070260000|2022-06-24 11:31:00|14661.9|14660.4|14662.1|14660.6|14662.1|14660.6|14661.1|14659.6|110
1656070270000|2022-06-24 11:31:10|14663.1|14661.6|14662.1|14660.6|14663.1|14661.6|14661.1|14659.6|208
1656070280000|2022-06-24 11:31:20|14662.9|14661.4|14663.1|14661.6|14663.1|14661.6|14662.9|14660.6|224
1656070290000|2022-06-24 11:31:30|14663.9|14662.4|14665.1|14663.6|14665.2|14663.6|14663.1|14661.6|184
1656070300000|2022-06-24 11:31:40|14664.3|14662.8|14664.1|14662.6|14664.3|14662.8|14664|14662.5|33
1656070310000|2022-06-24 11:31:50|||||||||83
1656070320000|2022-06-24 11:32:00|14663.1|14661.6|14663.1|14661.6|14663.1|14661.6|14663.1|14661.6|8
1656070330000|2022-06-24 11:32:10|14664.1|14662.6|14663.1|14661.6|14664.2|14662.6|14662.1|14660.5|49
1656070340000|2022-06-24 11:32:20|14664.1||14663.1||14664.1||14663.1||57
1656070350000|2022-06-24 11:32:30|14662.1|14660.6|14661.1|14659.6|14662.2|14660.6|14661.1|14659.5|29
1656070360000|2022-06-24 11:32:40|14662.2|14659.7|14662.1|14660.6|14662.2|14660.6|14662|14659.7|39
1656070370000|2022-06-24 11:32:50|14661.1|14659.6|14661.1|14659.6|14661.1|14659.6|14661.1|14659.6|33
1656070380000|2022-06-24 11:33:00|14662.1|14660.6|14663.1|14661.6|14664.1|14662.6|14662.1|14660.6|402
1656070390000|2022-06-24 11:33:10|14664|14661.5|14665.1|14663.6|14665.1|14663.6|14664|14661.5|129
1656070400000|2022-06-24 11:33:20|14665.9|14664.4|14665.1|14663.6|14668.1|14665.7|14665.1|14663.5|142
1656070410000|2022-06-24 11:33:30|14666.1|14664.6|14667.1|14665.6|14669.1|14666.6|14666.1|14664.6|122
1656070420000|2022-06-24 11:33:40|14666.2|14664.6|14667.1|14665.6|14667.1|14665.6|14666.1|14664.6|25
1656070430000|2022-06-24 11:33:50|14668.1|14666.6|14668.1|14666.6|14668.1|14666.6|14667.1|14665.6|14
1656070440000|2022-06-24 11:34:00|14667.1|14665.6|14669.1|14667.6|14669.1|14667.6|14667.1|14665.6|100
1656070450000|2022-06-24 11:34:10|14668.1|14666.6|14670.1|14668.6|14670.1|14668.6|14668.1|14666.6|82
1656070460000|2022-06-24 11:34:20|14672.1|14669.6|14672.1|14670.6|14672.9|14671.4|14671.1|14669.6|163
1656070470000|2022-06-24 11:34:30|14672.2|14669.7|14671.1|14668.6|14672.2|14670.6|14670.1|14668.6|81
1656070480000|2022-06-24 11:34:40|14670.1|14668.7|14671.1|14669.6|14672.1|14670.6|14670.1|14668.5|119
1656070490000|2022-06-24 11:34:50|14672.1|14669.7|14673.1|14671.6|14673.2|14671.6|14671.1|14669.6|33
1656070500000|2022-06-24 11:35:00|14674.1|14670.6|14671.1|14669.6|14674.1|14670.6|14671.1|14669.5|82
1656070510000|2022-06-24 11:35:10|14670.1|14668.6|14672.1|14670.6|14672.1|14670.6|14670.1|14668.6|27
1656070520000|2022-06-24 11:35:20|14673.1|14671.6|14672.1|14670.6|14673.1|14671.6|14672.1|14670.6|28
1656070530000|2022-06-24 11:35:30|14673.1|14670.7|14673.1|14671.6|14674.2|14672.6|14672.1|14670.6|107
1656070540000|2022-06-24 11:35:40|14674.2|14671.7|14675.1|14673.6|14675.1|14673.6|14674.1|14671.7|83
1656070550000|2022-06-24 11:35:50|14674.2|14672.7|14675.1|14673.6|14675.2|14673.6|14674.1|14672.5|75
1656070560000|2022-06-24 11:36:00|14675|14672.6|14675.1|14673.6|14676.1|14674.6|14675|14672.6|48
1656070570000|2022-06-24 11:36:10|14674.1|14672.6|14676.1|14674.6|14676.1|14674.6|14674.1|14672.5|54
1656070580000|2022-06-24 11:36:20|14677.1|14675.6|14673.1|14671.6|14677.1|14675.6|14673.1|14671.6|116
1656070590000|2022-06-24 11:36:30|14672.2|14670.7|14675.1|14673.6|14675.9|14674.4|14672.1|14670.5|70
1656070600000|2022-06-24 11:36:40|14674.2|14672.6|14674.1|14671.6|14674.2|14672.7|14673.1|14671.6|14
1656070610000|2022-06-24 11:36:50|14673.1|14672.6|14674.1|14672.6|14674.1|14672.6|14673.1|14672.6|53
1656070620000|2022-06-24 11:37:00|14675.1|14673.6|14673.1|14671.6|14675.2|14673.6|14673.1|14671.6|99
1656070630000|2022-06-24 11:37:10|14674.1|14671.7|14673.1|14671.6|14674.1|14672.6|14673.1|14671.5|72
1656070640000|2022-06-24 11:37:20|14673.2|14670.7|14673.1|14670.6|14673.2|14671.6|14672.1|14670.6|23
1656070650000|2022-06-24 11:37:30|14672.1|14671.6|14672.1|14670.6|14672.1|14671.6|14671.1|14669.6|32
1656070660000|2022-06-24 11:37:40|14671.2|14669.7|14671.1|14669.6|14671.2|14669.7|14671.1|14669.6|58
1656070670000|2022-06-24 11:37:50|14672.1|14670.6|14672.1|14670.6|14672.1|14670.6|14672.1|14670.6|1
1656070680000|2022-06-24 11:38:00|14673.1|14671.6|14674.1|14672.6|14674.1|14672.6|14673.1|14671.6|101
1656070690000|2022-06-24 11:38:10|14675.1|14673.6|14675.1|14673.6|14675.1|14673.6|14674.1|14672.6|88
1656070700000|2022-06-24 11:38:20|14675.2|14672.7|14675.1|14673.6|14675.2|14673.6|14675.1|14672.7|10
1656070710000|2022-06-24 11:38:30|||||||||14
1656070720000|2022-06-24 11:38:40|14674.2|14672.7|14674.1|14672.6|14675.1|14673.6|14674.1|14672.6|145
1656070730000|2022-06-24 11:38:50|14674.2|14671.6|14674.1|14672.6|14674.2|14672.6|14674.1|14671.6|7
1656070740000|2022-06-24 11:39:00|14674.2|14672.7|14675.1|14673.6|14675.1|14673.6|14674.2|14672.7|97
1656070750000|2022-06-24 11:39:10|14674.1|14672.6|14674.1|14672.6|14674.1|14672.6|14673.1|14671.6|76
1656070760000|2022-06-24 11:39:20|14675.2|14672.7|14674.1|14672.6|14675.2|14673.6|14674.1|14672.6|46
1656070770000|2022-06-24 11:39:30|14674.9|14673.4|14675.1|14673.6|14675.1|14673.6|14674.9|14672.6|53
1656070780000|2022-06-24 11:39:40|14676.1|14674.6|14676.1|14674.6|14676.1|14674.6|14676.1|14674.6|346
1656070790000|2022-06-24 11:39:50|14675.1|14673.6|14675.1|14673.6|14675.1|14673.6|14675.1|14673.6|14
1656070800000|2022-06-24 11:40:00|14676.1|14674.6|14676.1|14674.6|14676.1|14674.6|14676.1|14674.6|37
1656070810000|2022-06-24 11:40:10|14677.1|14675.6|14676.1|14674.6|14677.1|14675.6|14676.1|14674.6|78
1656070820000|2022-06-24 11:40:20|14675.1|14673.6|14676.1|14674.6|14676.1|14674.6|14675.1|14673.6|52
1656070830000|2022-06-24 11:40:30|14677.1|14675.6|14677.1|14675.6|14677.1|14675.6|14676.1|14674.6|43
1656070840000|2022-06-24 11:40:40|14678.1|14676.6|14678.1|14676.6|14679.1|14677.6|14678.1|14676.6|99
1656070850000|2022-06-24 11:40:50|14679.1|14677.6|14677.1|14675.6|14679.1|14677.6|14677.1|14675.6|23
1656070860000|2022-06-24 11:41:00|14676.1|14674.6|14678.1|14675.6|14678.1|14676.6|14676.1|14674.6|38
1656070870000|2022-06-24 11:41:10|14678|14676.5|14676.1|14674.6|14678.1|14676.5|14676.1|14674.6|13
1656070880000|2022-06-24 11:41:20|14675.1|14673.6|14674.2|14672.7|14675.1|14673.6|14674.1|14672.6|66
1656070890000|2022-06-24 11:41:30|14674.1|14672.6|14676.1|14674.6|14676.1|14674.6|14674.1|14672.5|25
1656070900000|2022-06-24 11:41:40|||||||||10
1656070910000|2022-06-24 11:41:50|14677.1|14675.6|14677.1|14675.6|14677.1|14675.6|14677.1|14675.6|11
1656070920000|2022-06-24 11:42:00|14676.1|14674.6|14676.1|14674.6|14677.1|14675.6|14676.1|14674.6|53
1656070930000|2022-06-24 11:42:10|14677.1|14675.6|14677.9|14676.4|14677.9|14676.4|14676.1|14674.6|34
1656070940000|2022-06-24 11:42:20|14678.1|14676.6|14678.1|14676.6|14678.1|14676.6|14677.1|14675.6|85
1656070950000|2022-06-24 11:42:30|14677.1|14675.6|14676.1|14674.6|14678.1|14676.6|14676.1|14674.6|29
1656070960000|2022-06-24 11:42:40|14676|14673.6|14674.1|14672.6|14676.1|14674.6|14674.1|14672.6|92
1656070970000|2022-06-24 11:42:50|14675.1|14673.6|14676.1|14673.6|14676.1|14674.6|14674.1|14673.6|89
1656070980000|2022-06-24 11:43:00|14675.1|14674.6|14675.1|14673.6|14676.1|14674.6|14675.1|14673.6|23
1656070990000|2022-06-24 11:43:10|14674.1|14672.6|14676.1|14674.6|14676.1|14674.6|14674.1|14672.6|16
1656071000000|2022-06-24 11:43:20|||||||||1
1656071020000|2022-06-24 11:43:40|14677.1|14675.5|14676.1|14674.6|14677.1|14675.5|14676.1|14674.6|152
1656071030000|2022-06-24 11:43:50|14675.1|14673.6|14675.1|14673.6|14676.1|14674.6|14675.1|14673.6|50
1656071040000|2022-06-24 11:44:00|14674.1|14672.6|14674.1|14672.6|14674.1|14672.6|14674.1|14672.6|100
1656071050000|2022-06-24 11:44:10|14673.1|14671.6|14674.1|14672.6|14674.1|14672.6|14673.1|14671.6|164
1656071060000|2022-06-24 11:44:20|14675.1|14673.6|14675.1|14673.6|14675.1|14673.6|14675.1|14672.6|56
1656071070000|2022-06-24 11:44:30|14675.9|14674.4|14676.1|14674.6|14676.1|14674.6|14675.9|14674.4|29
1656071080000|2022-06-24 11:44:40|14675.1|14673.6|14676.1|14673.6|14676.1|14674.6|14675.1|14673.6|40
1656071090000|2022-06-24 11:44:50|14675.1|14672.6|14674.1|14672.6|14675.1|14672.6|14674.1|14672.6|16
1656071100000|2022-06-24 11:45:00|14675.1|14673.6|14676.1|14674.6|14676.1|14674.6|14675.1|14673.6|155
1656071110000|2022-06-24 11:45:10|14677.1|14675.6|14677.1|14675.6|14678.1|14676.6|14677.1|14675.6|127
1656071120000|2022-06-24 11:45:20|14676.1|14674.6|14675.1|14673.6|14676.1|14674.6|14675.1|14673.6|34
1656071130000|2022-06-24 11:45:30|14676.1|14674.6|14676.1|14674.6|14677.1|14675.6|14676.1|14674.6|75
1656071140000|2022-06-24 11:45:40|14675.1|14673.6|14675.1|14673.6|14675.1|14673.6|14675.1|14673.6|88
1656071160000|2022-06-24 11:46:00|14674.1|14672.6|14672|14670.5|14674.1|14672.6|14672|14670.5|417
1656071170000|2022-06-24 11:46:10|14671|14669.5|14672|14670.5|14672|14670.5|14671|14669.5|211
1656071180000|2022-06-24 11:46:20|14672.9|14671.4|14671|14669.5|14673|14671.5|14671|14669.5|207
1656071190000|2022-06-24 11:46:30|14670|14668.5|14670|14668.5|14671|14669.5|14669|14667.5|92
1656071200000|2022-06-24 11:46:40|14669|14667.5|14670|14668.5|14670.8|14669.3|14669|14667.5|259
1656071210000|2022-06-24 11:46:50|14671|14669.5|14670|14668.5|14671|14669.5|14668|14666.5|52
1656071220000|2022-06-24 11:47:00|14671|14669.5|14671|14669.5|14671|14669.5|14671|14669.5|27
1656071230000|2022-06-24 11:47:10|14672|14670.5|14673|14670.5|14673.1|14671.5|14672|14670.5|45
1656071240000|2022-06-24 11:47:20|14672|14671.5|14671|14669.5|14672|14671.5|14670|14667.5|35
1656071250000|2022-06-24 11:47:30|14672|14670.5|14673|14670.5|14673|14671.5|14672|14670.5|15
1656071260000|2022-06-24 11:47:40|14672.1|14671.5|14670|14668.5|14672.1|14671.5|14670|14668.5|156
1656071270000|2022-06-24 11:47:50|14669|14667.5|14664|14662.5|14669|14667.5|14663|14661.5|97
1656071280000|2022-06-24 11:48:00|14663.2|14661.7|14662|14660.5|14664|14662.5|14662|14660.5|209
1656071290000|2022-06-24 11:48:10|14661|14659.5|14660|14658.5|14662.1|14660.5|14660|14658.5|93
1656071300000|2022-06-24 11:48:20|14659.2|14657.7|14658|14656.5|14659.2|14657.7|14658|14655.5|231
1656071310000|2022-06-24 11:48:30|14658.1|14655.5|14657|14655.5|14658.1|14656.5|14657|14655.5|101
1656071320000|2022-06-24 11:48:40|14656.2|14654.7|14657|14655.5|14657|14655.5|14655|14653.5|172
1656071330000|2022-06-24 11:48:50|14656.2|14654.7|14657|14655.5|14657|14655.5|14656|14654.5|39
1656071340000|2022-06-24 11:49:00|14658|14656.5|14660.1|14657.6|14660.1|14658.5|14658|14656.5|178
1656071350000|2022-06-24 11:49:10|14660|14658.5|14660|14658.5|14660|14658.5|14659|14657.5|142
1656071360000|2022-06-24 11:49:20|14659|14657.5|14659|14657.5|14660|14657.5|14659|14657.5|9
1656071370000|2022-06-24 11:49:30|14658.1|14656.5|14659|14657.5|14660|14657.5|14658|14656.5|98
1656071380000|2022-06-24 11:49:40|14659.1|14656.6|14659|14657.5|14659.1|14657.5|14658|14656.5|23
1656071390000|2022-06-24 11:49:50|14658|14656.5|14658|14656.5|14658|14656.5|14658|14656.5|4
1656071400000|2022-06-24 11:50:00|14657|14655.5|14657|14655.5|14659|14657.5|14656|14654.5|206
1656071410000|2022-06-24 11:50:10|14658|14656.5|14657|14655.5|14659|14656.6|14656|14654.5|78
1656071420000|2022-06-24 11:50:20|14656.1|14654.6|14654|14652.5|14657.1|14655.5|14654|14652.5|253
1656071430000|2022-06-24 11:50:30|14653|14651.5|14653|14651.5|14654.1|14652.5|14653|14651.5|631
1656071440000|2022-06-24 11:50:40|14654|14651.6|14654|14651.5|14654.1|14652.5|14653|14651.5|23
1656071450000|2022-06-24 11:50:50|14653.1|14651.6|14658|14656.5|14658|14656.5|14653|14651.5|325
1656071460000|2022-06-24 11:51:00|14659|14657.5|14659|14657.5|14660|14657.5|14659|14657.5|117
1656071470000|2022-06-24 11:51:10|14658|14656.5|14657|14655.5|14658|14656.5|14657|14655.5|69
1656071480000|2022-06-24 11:51:20|14656|14654.5|14658|14656.5|14658|14656.5|14656|14654.5|63
1656071490000|2022-06-24 11:51:30|14657|14655.5|14658|14656.5|14658.1|14656.5|14657|14655.5|20
1656071500000|2022-06-24 11:51:40|14657|14655.5|14655|14653.5|14657|14655.5|14655|14653.4|28
1656071510000|2022-06-24 11:51:50|14656|14654.4|14657|14655.5|14658|14656.5|14655|14654.4|30
1656071520000|2022-06-24 11:52:00|14658|14656.5|14658|14656.5|14659|14657.5|14657|14655.5|79
1656071530000|2022-06-24 11:52:10|14657|14655.5|14658|14656.5|14658|14656.5|14656|14654.4|45
1656071540000|2022-06-24 11:52:20|14657.9|14656.4|14655|14653.5|14657.9|14656.4|14655|14653.5|145
1656071550000|2022-06-24 11:52:30|14656|14654.5|14657|14655.5|14657|14655.5|14656|14654.4|51
1656071560000|2022-06-24 11:52:40|14658|14656.5|14657|14655.5|14658.2|14656.7|14657|14655.5|103
1656071570000|2022-06-24 11:52:50|14656.2|14654.7|14656|14654.5|14657|14654.7|14656|14654.5|46
1656071580000|2022-06-24 11:53:00|14656.1|14653.6|14654|14652.5|14656.1|14653.6|14653|14651.5|136
1656071590000|2022-06-24 11:53:10|14653|14651.5|14653|14651.5|14654|14652.5|14652|14650.5|137
1656071600000|2022-06-24 11:53:20|14652.2|14650.7|14652|14650.5|14654|14652.5|14652|14650.4|168
1656071610000|2022-06-24 11:53:30|14653|14651.5|14652|14650.5|14653|14651.5|14652|14650.5|60
1656071620000|2022-06-24 11:53:40|14653|14651.5|14654|14652.5|14655|14653.5|14653|14651.5|385
1656071630000|2022-06-24 11:53:50|14655|14653.5|14656|14653.5|14656|14654.5|14653|14651.5|99
1656071640000|2022-06-24 11:54:00|14655.2|14654.5|14657|14655.5|14657|14655.5|14655|14653.5|154
1656071650000|2022-06-24 11:54:10|14658|14656.5|14657|14655.5|14658.1|14656.5|14657|14655.5|50
1656071660000|2022-06-24 11:54:20|14658|14656.5|14659|14657.5|14659|14657.5|14657|14655.5|88
1656071670000|2022-06-24 11:54:30|14660|14656.5|14660|14658.5|14661|14659.5|14660|14656.5|70
1656071680000|2022-06-24 11:54:40|14659.2|14657.7|14657|14655.5|14660|14658.5|14657|14655.4|358
1656071690000|2022-06-24 11:54:50|14659|14657.5|14660|14658.5|14660|14658.5|14659|14657.5|52
1656071700000|2022-06-24 11:55:00|14659|14657.5|14660|14658.5|14660|14658.5|14659|14657.5|64
1656071710000|2022-06-24 11:55:10|14661|14658.6|14663|14661.5|14663|14661.5|14660|14658.5|342
1656071720000|2022-06-24 11:55:20|14664|14662.5|14663|14661.5|14664|14662.5|14662|14660.5|106
1656071730000|2022-06-24 11:55:30|14662|14660.5|14660|14658.5|14662.1|14660.5|14659|14657.5|64
1656071740000|2022-06-24 11:55:40|14659|14657.5|14661|14659.5|14661|14659.5|14659|14657.5|114
1656071750000|2022-06-24 11:55:50|14660.1|14658.5|14659|14657.5|14661|14659.5|14658|14656.5|185
1656071760000|2022-06-24 11:56:00|14660|14658.5|14660|14658.5|14660|14658.5|14658|14656.5|159
1656071770000|2022-06-24 11:56:10|14661|14659.5|14663|14661.5|14663|14661.5|14661|14659.5|144
1656071780000|2022-06-24 11:56:20|14662|14660.5|14661|14659.5|14662|14660.5|14661|14658.5|37
1656071790000|2022-06-24 11:56:30|14660|14658.5|14657|14655.5|14660|14658.5|14657|14655.5|120
1656071800000|2022-06-24 11:56:40|14658|14656.5|14658|14656.5|14658|14656.5|14658|14656.5|94
1656071810000|2022-06-24 11:56:50|14658.9|14657.4|14662|14659.5|14662|14660.5|14658|14656.4|51
1656071820000|2022-06-24 11:57:00|14661|14660.5|14660|14658.5|14662|14660.5|14660|14658.4|107
1656071830000|2022-06-24 11:57:10|14661|14659.4|14659|14657.5|14661|14659.5|14659|14657.5|78
1656071840000|2022-06-24 11:57:20|14659.1|14656.6|14654|14651.5|14659.1|14656.6|14653|14651.5|302
1656071850000|2022-06-24 11:57:30|14655|14652.5|14657|14655.5|14659.1|14657.3|14655|14652.5|120
1656071860000|2022-06-24 11:57:40|14657.2|14655.7|14661|14659.5|14661|14659.5|14657|14655.5|167
1656071870000|2022-06-24 11:57:50|14662|14657.5|14659|14657.5|14662|14657.5|14659|14657.5|46
1656071880000|2022-06-24 11:58:00|14658|14656.5|14657|14655.5|14658|14656.5|14656|14654.5|212
1656071890000|2022-06-24 11:58:10|14656|14654.5|14656|14654.5|14656|14654.5|14655|14653.4|20
1656071900000|2022-06-24 11:58:20|14655|14653.5|14656|14654.5|14657|14655.5|14655|14653.5|48
1656071910000|2022-06-24 11:58:30|||||||||15
1656071920000|2022-06-24 11:58:40|14655.2|14653.7|14655|14653.5|14655.2|14653.7|14655|14652.5|146
1656071930000|2022-06-24 11:58:50|14654|14652.5|14655|14653.5|14655|14653.5|14653.9|14651.5|51
1656071940000|2022-06-24 11:59:00|14654.9|14652.5|14655|14652.5|14655.1|14653.5|14654|14652.5|39
1656071950000|2022-06-24 11:59:10|14654|14653.5|14655|14653.5|14655|14653.5|14654|14653.5|10
1656071960000|2022-06-24 11:59:20|14656|14654.5|14655|14653.5|14656|14654.5|14655|14653.4|83
1656071970000|2022-06-24 11:59:30|14656|14654.5|14655|14653.5|14656|14654.5|14655|14653.4|10
1656071980000|2022-06-24 11:59:40|14656|14654.5|14656|14654.5|14656|14654.5|14655|14654.5|1
1656071990000|2022-06-24 11:59:50|14655.9|14653.5|14655|14653.5|14656|14654.4|14655|14653.5|7
1656072000000|2022-06-24 12:00:00|14654|14652.5|14655|14653.5|14655.8|14654.3|14654|14652.5|95
1656072010000|2022-06-24 12:00:10|14654|14652.5|14653|14651.5|14655|14653.5|14653|14651.5|60
1656072020000|2022-06-24 12:00:20|14652|14650.5|14652|14650.5|14652.1|14650.5|14651|14649.5|103
1656072030000|2022-06-24 12:00:30|14651.2|14649.7|14650|14648.5|14652|14649.7|14650|14648.5|112
1656072040000|2022-06-24 12:00:40|14651|14649.5|14651|14649.5|14651|14649.5|14651|14649.5|9
1656072050000|2022-06-24 12:00:50|14650|14648.5|14651|14649.5|14651|14649.5|14650|14648.5|34
1656072060000|2022-06-24 12:01:00|14651.9|14649.4|14652|14650.5|14652.1|14650.5|14651|14649.4|71
1656072070000|2022-06-24 12:01:10|14651|14649.5|14651|14649.5|14653|14651.5|14651|14649.5|107
1656072080000|2022-06-24 12:01:20|14652|14648.5|14650|14648.5|14652|14648.5|14649|14647.5|47
1656072090000|2022-06-24 12:01:30|14649|14647.5|14650|14648.5|14650|14648.5|14649|14647.5|67
1656072100000|2022-06-24 12:01:40|14649|14647.5|14652|14650.5|14652|14650.5|14649|14647.5|272
1656072110000|2022-06-24 12:01:50|14653|14651.5|14653|14650.5|14654|14652.5|14652|14650.5|414
1656072120000|2022-06-24 12:02:00|14652|14649.7|14653|14651.5|14653|14651.5|14651|14649.5|100
1656072130000|2022-06-24 12:02:10|14654|14652.4|14658|14656.5|14658|14656.5|14653.9|14652.4|264
1656072140000|2022-06-24 12:02:20|14657|14655.5|14658|14656.5|14658.1|14656.5|14657|14655.5|127
1656072150000|2022-06-24 12:02:30|14659|14656.6|14658|14656.5|14659|14657.5|14658|14656.4|23
1656072160000|2022-06-24 12:02:40|||||||||64
1656072170000|2022-06-24 12:02:50|14657|14655.5|14658|14656.5|14658|14656.5|14657|14655.5|204
1656072180000|2022-06-24 12:03:00|14657|14655.5|14657|14655.5|14657|14655.5|14656|14654.5|177
1656072190000|2022-06-24 12:03:10|14658|14656.5|14657|14655.5|14658.8|14657.3|14657|14655.5|76
1656072200000|2022-06-24 12:03:20|14658|14656.4|14657|14655.5|14658|14656.5|14657|14655.5|25
1656072210000|2022-06-24 12:03:30|14656|14654.5|14656|14654.5|14656|14654.5|14656|14654.5|17
1656072220000|2022-06-24 12:03:40|14657.1|14654.6|14657|14654.5|14657.1|14655.5|14656|14654.4|67
1656072230000|2022-06-24 12:03:50|14656.9|14655.4|14660|14658.5|14660|14658.5|14656.9|14655.4|94
1656072240000|2022-06-24 12:04:00|14661|14659.5|14664|14662.5|14664|14662.5|14661|14659.5|100
1656072250000|2022-06-24 12:04:10|14664.8|14661.5|14665|14663.5|14665|14663.5|14664|14661.5|206
1656072260000|2022-06-24 12:04:20|14666|14664.5|14665|14663.5|14667|14665.5|14665|14663.5|188
1656072270000|2022-06-24 12:04:30|14664|14662.5|14664|14662.5|14664|14662.5|14664|14662.5|53
1656072280000|2022-06-24 12:04:40|14663|14661.5|14664|14662.5|14664|14662.5|14663|14661.5|64
1656072290000|2022-06-24 12:04:50|14665|14663.5|14667|14665.5|14667|14665.5|14665|14663.5|87
1656072300000|2022-06-24 12:05:00|14668|14666.5|14667|14665.5|14668|14666.5|14666|14664.5|68
1656072310000|2022-06-24 12:05:10|14667.8|14666.3|14667|14665.5|14668|14666.5|14667|14665.4|77
1656072320000|2022-06-24 12:05:20|14668|14666.5|14667|14665.5|14668|14666.5|14667|14665.5|143
1656072330000|2022-06-24 12:05:30|14668|14665.6|14667|14665.5|14668|14665.6|14666.9|14664.5|30
1656072340000|2022-06-24 12:05:40|14666|14664.5|14667|14665.5|14667|14665.5|14665|14663.5|82
1656072350000|2022-06-24 12:05:50|14667.8|14666.3|14666|14664.5|14668|14666.3|14666|14664.5|91
1656072360000|2022-06-24 12:06:00|14667|14665.5|14666|14664.5|14667|14665.5|14666|14664.5|62
1656072370000|2022-06-24 12:06:10|14667|14665.4|14663|14661.5|14667|14665.4|14663|14661.5|161
1656072380000|2022-06-24 12:06:20|14664|14660.6|14663|14661.5|14664|14662.5|14662.1|14660.4|115
1656072390000|2022-06-24 12:06:30|14664|14662.5|14662|14660.5|14664.5|14662.5|14662|14660.5|53
1656072400000|2022-06-24 12:06:40|14661|14659.5|14660|14658.5|14662|14660.4|14660|14658.5|70
1656072410000|2022-06-24 12:06:50|14661|14659.5|14661|14659.5|14661|14659.5|14661|14659.5|39
1656072420000|2022-06-24 12:07:00|14661.8|14660.3|14663|14661.5|14664|14662.5|14661.8|14660.3|59
1656072430000|2022-06-24 12:07:10|14664|14662.5|14664|14662.5|14664|14662.5|14664|14661.5|128
1656072440000|2022-06-24 12:07:20|14663|14661.5|14666|14664.5|14666|14664.5|14663|14661.5|92
1656072450000|2022-06-24 12:07:30|14665|14663.5|14665|14663.5|14665|14663.5|14665|14663.5|40
1656072460000|2022-06-24 12:07:40|14665.8|14664.3|14665|14663.5|14666.1|14664.5|14664|14662.5|67
1656072470000|2022-06-24 12:07:50|14666|14664.5|14667|14664.5|14667|14665.5|14666|14664.5|106
1656072480000|2022-06-24 12:08:00|14666.1|14665.5|14667|14664.5|14667|14665.5|14666|14664.5|55
1656072490000|2022-06-24 12:08:10|14666.1|14664.6|14664.9|14663.4|14666.1|14664.6|14664|14662.5|108
1656072500000|2022-06-24 12:08:20|14665|14663.5|14668|14666.5|14668|14666.5|14665|14663.5|88
1656072510000|2022-06-24 12:08:30|14667.2|14665.7|14669|14666.5|14669|14667.5|14667|14665.5|220
1656072520000|2022-06-24 12:08:40|14668.9|14667.4|14669|14667.5|14669|14667.5|14668|14666.5|143
1656072530000|2022-06-24 12:08:50|14670|14668.5|14670|14668.5|14671.1|14669.5|14670|14668.5|91
1656072540000|2022-06-24 12:09:00|14671|14669.5|14671|14669.5|14672|14669.6|14671|14669.5|199
1656072550000|2022-06-24 12:09:10|14670|14668.5|14672|14670.5|14672|14670.5|14670|14668.5|43
1656072560000|2022-06-24 12:09:20|14673|14671.5|14674|14672.5|14675|14672.5|14673|14671.5|181
1656072570000|2022-06-24 12:09:30|14675|14671.5|14673|14671.5|14675|14671.5|14673|14671.5|100
1656072580000|2022-06-24 12:09:40|14672.1|14670.5|14673|14671.5|14673|14671.5|14672|14670.5|116
1656072590000|2022-06-24 12:09:50|14673.9|14671.4|14673|14671.5|14674.1|14672.6|14673|14671.4|74
1656072600000|2022-06-24 12:10:00|14672|14670.5|14672|14670.5|14673|14670.5|14672|14670.5|33
1656072610000|2022-06-24 12:10:10|14670|14668.5|14671|14669.5|14672|14670.5|14670|14668.5|107
1656072620000|2022-06-24 12:10:20|14671.8|14670.3|14672|14670.5|14672|14670.5|14671.8|14669.5|71
1656072630000|2022-06-24 12:10:30|14673|14671.5|14672|14670.5|14674|14672.5|14672|14670.5|211
1656072640000|2022-06-24 12:10:40|14671.2|14669.7|14672|14670.5|14672.1|14670.5|14668|14666.5|109
1656072650000|2022-06-24 12:10:50|14673|14671.5|14673|14671.5|14674|14672.5|14673|14671.5|28
1656072660000|2022-06-24 12:11:00|14672|14670.5|14672|14670.5|14672|14670.5|14672|14670.5|25
1656072670000|2022-06-24 12:11:10|14671|14669.5|14669|14667.5|14671|14669.5|14669|14667.5|92
1656072680000|2022-06-24 12:11:20|14670|14668.5|14670|14668.5|14670.9|14668.5|14670|14668.4|7
1656072690000|2022-06-24 12:11:30|14670.2|14668.7|14670|14668.5|14670.2|14668.7|14670|14668.5|28
1656072700000|2022-06-24 12:11:40|14669|14667.5|14665|14663.5|14669|14667.5|14665|14663.5|106
1656072710000|2022-06-24 12:11:50|14666|14664.5|14667|14664.5|14667|14664.5|14665|14663.5|111
1656072720000|2022-06-24 12:12:00|14666|14665.5|14669|14667.5|14669|14667.5|14666|14664.5|23
1656072730000|2022-06-24 12:12:10|14668|14666.5|14670|14668.5|14671|14669.5|14668|14666.5|333
1656072740000|2022-06-24 12:12:20|14671|14669.5|14671|14669.5|14671|14669.5|14671|14669.5|77
1656072750000|2022-06-24 12:12:30|14671.8|14670.3|14670|14668.5|14671.8|14670.3|14670|14668.5|68
1656072760000|2022-06-24 12:12:40|14671|14668.6|14671|14669.5|14671.8|14670.3|14670|14668.4|55
1656072770000|2022-06-24 12:12:50|14672|14670.5|14673|14671.5|14674|14672.5|14672|14670.5|72
1656072780000|2022-06-24 12:13:00|14672|14670.5|14670|14668.5|14673|14671.5|14670|14668.5|121
1656072790000|2022-06-24 12:13:10|14671|14669.5|14673|14671.5|14674|14672.5|14671|14669.5|97
1656072800000|2022-06-24 12:13:20|14674|14672.5|14675|14673.5|14675|14673.5|14674|14672.4|119
1656072810000|2022-06-24 12:13:30|14674|14672.5|14672|14670.5|14674|14672.5|14672|14670.5|171
1656072820000|2022-06-24 12:13:40|14671|14669.5|14668|14666.5|14672|14669.6|14667|14665.5|192
1656072830000|2022-06-24 12:13:50|14667|14665.5|14668|14666.5|14668|14666.5|14667|14665.5|93
1656072840000|2022-06-24 12:14:00|14669|14667.5|14672|14670.5|14672|14670.5|14668|14666.5|403
1656072850000|2022-06-24 12:14:10|14670|14668.5|14670|14668.5|14670|14668.5|14670|14668.5|169
1656072860000|2022-06-24 12:14:20|14671|14669.5|14671|14669.5|14672|14670.5|14671|14669.4|21
1656072870000|2022-06-24 12:14:30|14670|14668.5|14671|14668.5|14671.1|14669.5|14670|14668.4|68
1656072880000|2022-06-24 12:14:40|14670.1|14669.5|14672|14670.5|14672|14670.5|14670|14668.5|104
1656072890000|2022-06-24 12:14:50|14673|14669.6|14672|14669.5|14673|14670.5|14671.1|14669.5|85
1656072900000|2022-06-24 12:15:00|14671|14670.5|14671|14669.5|14672|14670.5|14671|14669.5|96
1656072910000|2022-06-24 12:15:10|14670|14668.5|14670|14668.5|14671|14669.5|14670|14668.5|10
1656072920000|2022-06-24 12:15:20|14669.9|14667.5|14670|14668.5|14670|14668.5|14668|14666.5|100
1656072930000|2022-06-24 12:15:30|14671|14669.5|14672|14670.5|14672|14670.5|14671|14669.5|22
1656072940000|2022-06-24 12:15:40|14673|14670.6|14676|14674.5|14676|14674.5|14672|14670.5|97
1656072950000|2022-06-24 12:15:50|14675|14673.5|14673|14671.5|14675|14674.5|14673|14671.5|53
1656072960000|2022-06-24 12:16:00|14673.1|14670.6|14672|14670.5|14673.1|14671.5|14671|14669.4|137
1656072970000|2022-06-24 12:16:10|14672.2|14670.7|14673|14671.5|14674|14672.5|14672|14670.5|116
1656072980000|2022-06-24 12:16:20|14674|14672.5|14673|14671.5|14674|14672.5|14672.8|14671.3|41
1656072990000|2022-06-24 12:16:30|14674|14672.5|14673|14671.5|14674|14672.5|14673|14671.5|74
1656073000000|2022-06-24 12:16:40|14674|14672.5|14674|14672.5|14674.9|14672.5|14674|14672.4|15
1656073010000|2022-06-24 12:16:50|14673|14671.5|14673|14671.5|14673|14671.5|14673|14671.5|48
1656073020000|2022-06-24 12:17:00|14674|14672.5|14674|14672.5|14674|14672.5|14674|14672.5|40
1656073030000|2022-06-24 12:17:10|14673|14671.5|14674|14672.5|14674|14672.5|14673|14671.5|38
1656073040000|2022-06-24 12:17:20|14674.2|14672.7|14674|14672.5|14675.1|14673.5|14674|14672.5|174
1656073050000|2022-06-24 12:17:30|14675|14673.5|14675|14673.5|14676|14674.5|14675|14673.5|57
1656073060000|2022-06-24 12:17:40|14675.2|14673.7|14676|14674.5|14676|14674.5|14675.2|14673.7|47
1656073070000|2022-06-24 12:17:50|14676.1|14674.6|14675.1|14673.6|14677|14675.5|14675.1|14673.6|84
1656073080000|2022-06-24 12:18:00|14676.1|14674.6|14675.1|14673.6|14676.1|14674.6|14675.1|14673.6|23
1656073090000|2022-06-24 12:18:10|14676.1|14674.6|14675.1|14673.6|14676.1|14674.6|14675.1|14673.6|130
1656073100000|2022-06-24 12:18:20|14676.1|14674.6|14676.1|14674.6|14676.2|14674.6|14675.1|14673.6|97
1656073110000|2022-06-24 12:18:30|14675.3|14673.8|14677.1|14675.6|14677.1|14675.6|14675.3|14673.8|115
1656073120000|2022-06-24 12:18:40|14678.1|14676.6|14676.1|14674.6|14678.1|14676.6|14676.1|14674.6|120
1656073130000|2022-06-24 12:18:50|14675.2|14673.6|14675.1|14673.6|14675.2|14673.7|14675.1|14673.6|11
1656073140000|2022-06-24 12:19:00|14675.9|14674.4|14677.1|14675.6|14677.1|14675.6|14675.1|14673.5|89
1656073150000|2022-06-24 12:19:10|14678.1|14676.6|14678.1|14675.6|14679.1|14677.6|14677.1|14675.6|172
1656073160000|2022-06-24 12:19:20|14677.2|14675.7|14677.1|14675.6|14677.2|14675.7|14676.1|14674.6|80
1656073170000|2022-06-24 12:19:30|14678.1|14676.6|14677.1|14675.6|14678.1|14676.6|14677.1|14675.6|29
1656073180000|2022-06-24 12:19:40|14678|14676.5|14679.1|14677.6|14679.1|14677.6|14677.1|14675.6|145
1656073190000|2022-06-24 12:19:50|14678.1|14676.6|14679.1|14677.6|14679.1|14677.6|14678.1|14676.6|95
1656073200000|2022-06-24 12:20:00|14678.1|14676.6|14680.1|14678.6|14680.1|14678.6|14675.1|14673.5|198
1656073210000|2022-06-24 12:20:10|14679.1|14677.6|14680.1|14678.6|14681.1|14678.6|14678.1|14676.6|160
1656073220000|2022-06-24 12:20:20|||||||||37
1656073230000|2022-06-24 12:20:30|14679.1|14677.6|14680.1|14678.6|14680.1|14678.6|14678.1|14676.6|87
1656073240000|2022-06-24 12:20:40|14679.3|14677.8|14681.1|14679.6|14681.1|14679.6|14678.1|14676.6|225
1656073250000|2022-06-24 12:20:50|14680.1|14678.6|14683.1|14681.6|14683.1|14681.6|14680.1|14678.6|258
1656073260000|2022-06-24 12:21:00|14684.1|14682.5|14686.1|14684.6|14686.1|14684.6|14684|14681.6|196
1656073270000|2022-06-24 12:21:10|14686.2|14683.7|14685.1|14683.6|14687.1|14685.6|14684.1|14682.6|182
1656073280000|2022-06-24 12:21:20|14686.1|14684.6|14689.1|14687.6|14689.1|14687.6|14686.1|14684.6|156
1656073290000|2022-06-24 12:21:30|14688.3|14686.8|14687.1|14685.6|14688.3|14686.8|14687.1|14685.6|73
1656073300000|2022-06-24 12:21:40|14686.1|14684.6|14684.1|14682.6|14687.1|14685.6|14684.1|14682.6|134
1656073310000|2022-06-24 12:21:50|14683.1|14681.6|14686.1|14684.6|14686.1|14684.6|14683.1|14681.6|61
1656073320000|2022-06-24 12:22:00|14685.1|14683.6|14686.1|14684.6|14686.1|14684.6|14684.1|14682.6|80
1656073330000|2022-06-24 12:22:10|14687.1|14685.6|14686.1|14684.6|14688.1|14685.7|14685.1|14683.6|171
1656073340000|2022-06-24 12:22:20|14687.1|14683.7|14685.1|14683.6|14687.1|14685.6|14684.1|14682.6|88
1656073350000|2022-06-24 12:22:30|14686.1|14684.6|14685.1|14683.6|14686.1|14684.6|14684.1|14681.6|210
1656073360000|2022-06-24 12:22:40|14685|14682.6|14683.1|14681.6|14685.1|14683.6|14683.1|14681.6|135
1656073370000|2022-06-24 12:22:50|14684.1|14682.6|14683.1|14681.6|14684.1|14682.6|14683.1|14681.6|49
1656073380000|2022-06-24 12:23:00|14682.1|14680.6|14681.1|14679.6|14682.2|14680.6|14681.1|14679.6|105
1656073390000|2022-06-24 12:23:10|14680.1|14678.6|14679.1|14677.6|14680.1|14678.6|14678.1|14676.6|50
1656073400000|2022-06-24 12:23:20|14680.1|14678.6|14679.1|14677.6|14681.1|14679.6|14679.1|14677.6|377
1656073410000|2022-06-24 12:23:30|14680.1|14677.7|14680.1|14678.6|14681.1|14679.6|14679.1|14677.6|81
1656073420000|2022-06-24 12:23:40|14681.1|14678.7|14681.1|14679.6|14681.2|14679.6|14681.1|14678.6|27
1656073430000|2022-06-24 12:23:50|14682.1|14680.6|14681.1|14679.6|14682.1|14680.6|14681.1|14679.6|235
1656073440000|2022-06-24 12:24:00|14680.2|14678.7|14681.1|14679.6|14681.6|14679.6|14680.1|14678.6|40
1656073450000|2022-06-24 12:24:10|14682.1|14680.6|14682.1|14680.6|14682.1|14680.6|14682.1|14680.6|166
1656073460000|2022-06-24 12:24:20|14683.1|14681.6|14682.1|14680.6|14683.1|14681.6|14682.1|14680.6|55
1656073470000|2022-06-24 12:24:30|14681.1|14679.6|14679.1|14677.6|14681.1|14679.6|14678.1|14676.6|88
1656073480000|2022-06-24 12:24:40|14679|14676.6|14677.1|14675.6|14680.1|14678.6|14677.1|14675.6|60
1656073490000|2022-06-24 12:24:50|14678.1|14676.5|14677.1|14675.6|14678.1|14676.6|14677.1|14675.6|33
1656073500000|2022-06-24 12:25:00|14676.1|14674.6|14676.1|14674.6|14676.1|14674.6|14675.1|14673.6|97
1656073510000|2022-06-24 12:25:10|14675.1|14673.6|14675.1|14673.6|14675.1|14673.6|14673.1|14671.6|55
1656073520000|2022-06-24 12:25:20|14676.1|14674.6|14675.1|14673.6|14678.1|14676.6|14675.1|14672.6|86
1656073530000|2022-06-24 12:25:30|14676.1|14674.6|14674.1|14672.6|14676.1|14674.6|14673.1|14671.6|87
1656073540000|2022-06-24 12:25:40|14674|14672.5|14675.1|14672.6|14676.1|14674.6|14674|14672.5|122
1656073550000|2022-06-24 12:25:50|14674.2|14672.7|14675.1|14673.6|14675.2|14673.6|14673.1|14671.6|65
1656073560000|2022-06-24 12:26:00|14674.1|14672.6|14673.1|14671.6|14674.1|14672.6|14672.1|14670.6|95
1656073570000|2022-06-24 12:26:10|14673.2|14670.7|14674.1|14672.6|14674.1|14672.6|14672.1|14670.6|110
1656073580000|2022-06-24 12:26:20|14675.1|14673.6|14673.1|14671.6|14675.2|14673.6|14672.1|14670.6|115
1656073590000|2022-06-24 12:26:30|14672.9|14671.4|14673|14671.5|14673.1|14671.6|14671.2|14669.7|75
1656073600000|2022-06-24 12:26:40|14673.1|14671.6|14673.1|14671.6|14674.1|14672.6|14673.1|14670.6|290
1656073610000|2022-06-24 12:26:50|14673.9|14672.4|14675.9|14674.4|14676.1|14674.6|14673.9|14672.4|141
1656073620000|2022-06-24 12:27:00|14676.1|14674.6|14674.1|14672.6|14676.1|14674.6|14673.1|14671.6|254
1656073630000|2022-06-24 12:27:10|14675.1|14673.6|14677.1|14675.6|14677.1|14675.6|14675.1|14673.6|76
1656073640000|2022-06-24 12:27:20|14678.1|14676.6|14677.1|14675.6|14678.1|14676.6|14676.1|14674.6|49
1656073650000|2022-06-24 12:27:30|14676.1|14674.6|14674.1|14672.6|14677.1|14675.6|14674.1|14672.6|88
1656073660000|2022-06-24 12:27:40|14675.1|14673.6|14676.1|14674.6|14677.1|14675.6|14675.1|14673.6|38
1656073670000|2022-06-24 12:27:50|14676.2|14674.7|14676.1|14674.6|14676.2|14674.7|14676.1|14674.6|16
1656073680000|2022-06-24 12:28:00|14677.1|14675.6|14677.1|14675.6|14678.1|14676.6|14677.1|14675.6|82
1656073690000|2022-06-24 12:28:10|14676.1|14674.6|14674.1|14672.6|14677.1|14675.6|14674.1|14672.6|87
1656073700000|2022-06-24 12:28:20|14675.1|14673.6|14676.1|14674.6|14676.2|14674.6|14675.1|14673.5|47
1656073710000|2022-06-24 12:28:30|14675.1|14673.6|14676.1|14674.6|14676.1|14674.6|14675.1|14673.6|28
1656073720000|2022-06-24 12:28:40|14676|14674.5|14676.1|14674.6|14677.1|14675.6|14675.1|14673.6|48
1656073730000|2022-06-24 12:28:50|14677.1|14674.7|14676.1|14674.6|14677.2|14675.6|14676.1|14673.6|23
1656073740000|2022-06-24 12:29:00|14675.1|14673.6|14674.1|14672.6|14676.1|14674.6|14674.1|14672.6|289
1656073750000|2022-06-24 12:29:10|14675.1|14673.6|14675.1|14673.6|14676.1|14674.6|14675.1|14673.6|32
1656073760000|2022-06-24 12:29:20|14676.1|14674.6|14675.1|14673.6|14676.1|14674.6|14675.1|14673.6|106
1656073770000|2022-06-24 12:29:30|14674.1|14672.6|14676.1|14674.6|14676.1|14674.6|14674.1|14672.6|37
1656073780000|2022-06-24 12:29:40|14675.1|14673.6|14673.1|14671.6|14675.1|14673.6|14673.1|14671.6|184
1656073790000|2022-06-24 12:29:50|14674.1|14672.6|14675.1|14673.6|14675.1|14673.6|14674.1|14672.5|58
1656073800000|2022-06-24 12:30:00|14676.1|14674.6|14682.1|14680.6|14682.1|14680.6|14676.1|14674.6|168
1656073810000|2022-06-24 12:30:10|14683.1|14681.6|14682.1|14680.6|14683.1|14681.6|14682.1|14680.6|88
1656073820000|2022-06-24 12:30:20|14681.2|14679.7|14681.1|14679.6|14681.2|14679.7|14681.1|14679.6|288
1656073830000|2022-06-24 12:30:30|14681|14678.6|14680.6|14679.1|14681.1|14679.6|14680.1|14678.6|43
1656073840000|2022-06-24 12:30:40|14681.1|14679.6|14681.1|14679.6|14681.1|14679.6|14680.1|14678.6|27
1656073850000|2022-06-24 12:30:50|14680.1|14678.6|14681.1|14679.6|14681.1|14679.6|14679.1|14677.6|47
1656073860000|2022-06-24 12:31:00|14680.1|14678.6|14681.1|14679.6|14681.1|14679.6|14680.1|14678.6|15
1656073870000|2022-06-24 12:31:10|14680.1|14678.6|14677.1|14675.6|14680.1|14678.6|14677.1|14675.6|84
1656073880000|2022-06-24 12:31:20|14676.1|14674.6|14677.1|14675.6|14678.1|14676.6|14676.1|14674.6|254
1656073890000|2022-06-24 12:31:30|14676.1|14674.6|14677.1|14675.6|14679.1|14677.6|14676.1|14674.6|64
1656073900000|2022-06-24 12:31:40|14678.1|14676.6|14676.1|14674.6|14678.1|14676.6|14676.1|14674.5|135
1656073910000|2022-06-24 12:31:50|14677.1|14673.6|14678.1|14676.6|14678.1|14676.6|14675.1|14673.6|17
1656073920000|2022-06-24 12:32:00|14677.1|14675.6|14677.1|14675.6|14677.1|14675.6|14677.1|14675.6|4
1656073930000|2022-06-24 12:32:10|14678.1|14676.6|14679.1|14677.6|14680.1|14678.6|14678.1|14676.6|107
1656073940000|2022-06-24 12:32:20|14678.1|14676.6|14677.1|14675.6|14678.1|14676.6|14677.1|14675.6|16
1656073950000|2022-06-24 12:32:30|14676.1|14674.6|14676.1|14674.6|14676.1|14674.6|14676.1|14674.6|94
1656073960000|2022-06-24 12:32:40|14677.1|14675.6|14679.1|14677.6|14679.1|14677.6|14677.1|14675.6|14
1656073970000|2022-06-24 12:32:50|14680.1|14678.6|14680.1|14678.6|14680.1|14678.6|14680.1|14678.6|28
1656073980000|2022-06-24 12:33:00|14681.1|14679.6|14681.1|14679.6|14681.1|14679.6|14681|14678.6|245
1656073990000|2022-06-24 12:33:10|14681.9|14680.4|14681.1|14679.6|14681.9|14680.4|14681.1|14679.6|581
1656074010000|2022-06-24 12:33:30|14680.1|14678.6|14678.1|14676.6|14681.1|14679.6|14678.1|14676.6|183
1656074020000|2022-06-24 12:33:40|14679.1|14677.6|14679.1|14677.6|14680.1|14678.6|14678.1|14676.6|114
1656074030000|2022-06-24 12:33:50|14678.1|14676.6|14677.1|14675.6|14679.1|14676.6|14677.1|14675.6|101
1656074040000|2022-06-24 12:34:00|14676.1|14674.6|14678.1|14676.6|14678.1|14676.6|14676.1|14674.6|74
1656074050000|2022-06-24 12:34:10|14677.1|14675.6|14678.2|14676.7|14679.1|14677.6|14677.1|14675.6|99
1656074060000|2022-06-24 12:34:20|14678.1|14676.6|14678.1|14676.6|14678.1|14676.6|14678.1|14675.6|37
1656074070000|2022-06-24 12:34:30|14678|14676.5|14678|14676.5|14679|14677.5|14678|14676.5|68
1656074080000|2022-06-24 12:34:40|14677|14675.5|14677|14675.5|14677|14675.5|14676|14674.5|10
1656074090000|2022-06-24 12:34:50|14678|14676.5|14677|14675.5|14678|14676.5|14677|14675.5|48
1656074100000|2022-06-24 12:35:00|||||||||34
1656074110000|2022-06-24 12:35:10|14678|14676.5|14677|14675.5|14678.1|14676.5|14677|14675.5|41
1656074120000|2022-06-24 12:35:20|14677.9|14676.4|14677|14675.5|14678|14676.5|14677|14675.5|90
1656074130000|2022-06-24 12:35:30|14678|14676.5|14678|14676.5|14679|14677.5|14678|14676.5|64
1656074140000|2022-06-24 12:35:40|14678.9|14677.4|14679|14677.5|14679.1|14677.5|14678.9|14676.5|24
1656074150000|2022-06-24 12:35:50|14680|14678.5|14680|14678.5|14680|14678.5|14679|14677.5|12
1656074160000|2022-06-24 12:36:00|14681|14679.5|14680|14678.5|14681|14679.5|14680|14678.5|181
1656074170000|2022-06-24 12:36:10|14679|14677.5|14679|14677.5|14679|14677.5|14679|14677.5|65
1656074180000|2022-06-24 12:36:20|14680|14678.5|14680|14678.5|14680|14678.5|14679.1|14677.5|69
1656074190000|2022-06-24 12:36:30|14679|14677.5|14681|14679.5|14681|14679.5|14679|14677.5|250
1656074200000|2022-06-24 12:36:40|14681.9|14680.4|14679|14677.5|14681.9|14680.4|14679|14677.5|139
1656074210000|2022-06-24 12:36:50|14678|14676.5|14676|14674.5|14679|14676.5|14676|14674.5|93
1656074220000|2022-06-24 12:37:00|14675|14673.5|14674|14672.5|14675|14673.5|14674|14672.5|176
1656074230000|2022-06-24 12:37:10|14673|14671.5|14672|14670.5|14674.1|14671.6|14672|14670.5|349
1656074240000|2022-06-24 12:37:20|14672.9|14671.4|14672|14670.5|14673|14671.5|14672|14670.5|72
1656074250000|2022-06-24 12:37:30|14673|14671.5|14672|14670.5|14673|14671.5|14672|14670.5|20
1656074260000|2022-06-24 12:37:40|14671|14669.5|14669|14667.5|14671|14669.5|14669|14667.5|180
1656074270000|2022-06-24 12:37:50|14668|14666.5|14665|14663.5|14668|14667.5|14665|14663.5|226
1656074280000|2022-06-24 12:38:00|14666|14664.5|14666|14664.5|14667|14665.5|14666|14664.5|277
1656074290000|2022-06-24 12:38:10|14667|14665.5|14666|14664.5|14667.1|14665.5|14666|14664.5|170
1656074300000|2022-06-24 12:38:20|14666.2|14664.7|14668|14666.5|14668|14666.5|14666|14664.5|167
1656074310000|2022-06-24 12:38:30|14669|14667.5|14669|14666.5|14669|14667.5|14668|14666.5|105
1656074320000|2022-06-24 12:38:40|14668|14667.5|14669|14667.5|14670|14668.5|14668|14667.5|281
1656074330000|2022-06-24 12:38:50|14670|14668.5|14671|14669.5|14671|14669.5|14670|14668.5|34
1656074340000|2022-06-24 12:39:00|14670|14668.5|14671|14669.5|14671|14669.5|14670|14668.5|124
1656074350000|2022-06-24 12:39:10|14672|14670.5|14675|14673.5|14675|14673.5|14672|14670.5|199
1656074360000|2022-06-24 12:39:20|14676|14674.5|14676|14674.5|14676|14674.5|14675|14673.5|98
1656074370000|2022-06-24 12:39:30|14675|14673.5|14675|14673.5|14675|14673.5|14675|14673.5|32
1656074380000|2022-06-24 12:39:40|14676|14672.5|14674|14671.5|14676|14673.5|14674|14671.5|166
1656074390000|2022-06-24 12:39:50|14675|14672.5|14675|14673.5|14676|14674.5|14675|14672.5|67
1656074400000|2022-06-24 12:40:00|14675.2|14673.7|14675|14673.5|14676|14674.5|14675|14673.4|42
1656074410000|2022-06-24 12:40:10|14674|14672.5|14676|14674.5|14676|14674.5|14674|14672.5|173
1656074420000|2022-06-24 12:40:20|14678.3|14674.8|14679|14677.5|14680|14678.5|14677|14674.8|507
1656074430000|2022-06-24 12:40:30|14678.1|14676.5|14679|14677.5|14679|14677.5|14678|14676.4|22
1656074440000|2022-06-24 12:40:40|14680|14676.5|14680|14678.5|14680|14678.5|14680|14676.5|16
1656074450000|2022-06-24 12:40:50|14681|14679.5|14683|14681.5|14683|14681.5|14680|14678.5|141
1656074460000|2022-06-24 12:41:00|14682.2|14680.7|14682|14680.5|14682.2|14680.7|14682|14680.5|104
1656074470000|2022-06-24 12:41:10|||||||||61
1656074480000|2022-06-24 12:41:20|14682.2|14680.7|14682|14680.5|14682.2|14680.7|14682|14680.5|31
1656074490000|2022-06-24 12:41:30|||||||||5
1656074500000|2022-06-24 12:41:40|14683|14681.5|14682|14680.5|14684|14682.5|14682|14680.5|149
1656074510000|2022-06-24 12:41:50|14683|14681.5|14683|14681.5|14683|14681.5|14683|14680.5|6
1656074520000|2022-06-24 12:42:00|14682|14680.5|14681|14679.5|14682|14680.5|14681|14679.5|63
1656074530000|2022-06-24 12:42:10|14682|14680.5|14679|14677.5|14682.1|14680.5|14679|14677.5|57
1656074540000|2022-06-24 12:42:20|14680|14678.5|14679|14677.5|14680|14678.5|14679|14677.5|93
1656074550000|2022-06-24 12:42:30|14678.9|14676.4|14680|14678.5|14681.1|14679.5|14678.9|14676.4|55
1656074560000|2022-06-24 12:42:40|14679|14677.5|14680|14678.5|14680|14678.5|14679|14677.5|33
1656074570000|2022-06-24 12:42:50|14679|14677.5|14681|14679.5|14681|14679.5|14679|14677.5|55
1656074580000|2022-06-24 12:43:00|14680|14678.5|14681|14679.5|14681|14679.5|14680|14678.5|58
1656074590000|2022-06-24 12:43:10|14682|14680.5|14683|14681.5|14683|14681.5|14682|14680.5|49
1656074600000|2022-06-24 12:43:20|14684|14682.5|14686|14684.5|14686|14684.5|14684|14682.5|268
1656074610000|2022-06-24 12:43:30|14685|14683.5|14686|14684.5|14686|14684.5|14685|14683.4|32
1656074620000|2022-06-24 12:43:40|14687|14685.5|14689|14687.5|14689|14687.5|14686.9|14684.6|140
1656074630000|2022-06-24 12:43:50|14688|14686.5|14689|14687.5|14689|14687.5|14687.9|14686.4|44
1656074640000|2022-06-24 12:44:00|14688|14686.5|14688|14685.5|14688|14686.5|14687|14685.5|151
1656074650000|2022-06-24 12:44:10|14687.1|14685.6|14687|14684.5|14688|14685.6|14686|14684.5|37
1656074660000|2022-06-24 12:44:20|14686.9|14685.4|14688|14686.5|14688|14686.5|14686.9|14684.5|256
1656074670000|2022-06-24 12:44:30|14689|14687.5|14688|14686.5|14690|14688.5|14688|14686.5|168
1656074680000|2022-06-24 12:44:40|14688.9|14687.4|14690|14688.5|14690|14688.5|14688.9|14687.4|122
1656074690000|2022-06-24 12:44:50|14691|14689.5|14690|14688.5|14691|14689.5|14689|14687.5|105
1656074700000|2022-06-24 12:45:00|14689|14687.5|14689|14686.5|14690|14688.5|14687|14685.5|148
1656074710000|2022-06-24 12:45:10|14688.1|14686.6|14687|14685.5|14688.1|14686.6|14686|14684.5|149
1656074720000|2022-06-24 12:45:20|14687.8|14686.3|14689|14687.5|14689|14687.5|14687.8|14686.3|36
1656074730000|2022-06-24 12:45:30|14690|14686.5|14690|14688.5|14690|14688.5|14688|14686.5|345
1656074740000|2022-06-24 12:45:40|14689|14687.5|14689|14687.5|14690|14688.5|14689|14687.5|33
1656074750000|2022-06-24 12:45:50|14689.8|14688.3|14690|14688.5|14690|14688.5|14688|14686.4|128
1656074760000|2022-06-24 12:46:00|14689|14687.5|14690|14688.5|14690|14688.5|14689|14687.5|82
1656074770000|2022-06-24 12:46:10|14691|14689.5|14693|14691.5|14693.1|14691.5|14691|14689.5|139
1656074780000|2022-06-24 12:46:20|14692|14690.5|14691|14689.5|14692|14690.5|14691|14689.5|71
1656074790000|2022-06-24 12:46:30|14692|14690.5|14693|14691.5|14693|14691.5|14692|14690.4|44
1656074800000|2022-06-24 12:46:40|14692|14690.5|14693|14691.5|14694|14692.5|14692|14690.5|233
1656074810000|2022-06-24 12:46:50|14693.8|14692.3|14694|14692.5|14694|14692.5|14693.8|14692.3|269
1656074820000|2022-06-24 12:47:00|14695|14693.5|14695|14693.5|14695|14693.5|14694|14692.5|141
1656074830000|2022-06-24 12:47:10|14694|14692.5|14696|14694.5|14696|14694.5|14694|14692.5|138
1656074840000|2022-06-24 12:47:20|14695|14693.5|14696|14694.5|14696|14694.5|14695|14693.5|55
1656074850000|2022-06-24 12:47:30|14695|14693.5|14695|14693.5|14695|14693.5|14695|14693.5|67
1656074860000|2022-06-24 12:47:40|14696|14694.5|14698|14696.5|14700|14698.5|14696|14694.5|357
1656074870000|2022-06-24 12:47:50|14699|14697.4|14701|14698.5|14701|14699.5|14698|14696.5|169
1656074880000|2022-06-24 12:48:00|14701.3|14698.8|14701|14699.5|14702|14700.5|14700|14698.5|204
1656074890000|2022-06-24 12:48:10|14702|14700.5|14702|14700.5|14704|14701.5|14702|14700.4|168
1656074900000|2022-06-24 12:48:20|14703|14701.5|14704.2|14702.7|14704.9|14702.7|14703|14701.5|154
1656074910000|2022-06-24 12:48:30|14705|14703.5|14709|14707.5|14710|14708.5|14705|14703.5|297
1656074920000|2022-06-24 12:48:40|14708.2|14706.7|14711|14709.5|14711|14709.5|14708|14706.5|193
1656074930000|2022-06-24 12:48:50|14711.8|14710.3|14710|14708.5|14712.1|14710.5|14710|14708.5|272
1656074940000|2022-06-24 12:49:00|14709|14707.5|14707|14705.5|14709|14707.5|14707|14705.4|161
1656074950000|2022-06-24 12:49:10|14706.1|14704.6|14708|14706.5|14709|14707.5|14706|14704.5|137
1656074960000|2022-06-24 12:49:20|14709|14707.5|14710|14708.5|14710|14708.5|14707|14705.5|243
1656074970000|2022-06-24 12:49:30|14711|14709.5|14712|14710.5|14712|14710.5|14710|14708.5|244
1656074980000|2022-06-24 12:49:40|14711|14709.5|14712|14710.5|14713|14711.5|14710|14708.5|218
1656074990000|2022-06-24 12:49:50|14711.9|14710.4|14711|14709.5|14712|14710.5|14711|14709.5|127
1656075000000|2022-06-24 12:50:00|14710|14708.5|14712.9|14711.4|14713|14711.5|14708|14705.5|152
1656075010000|2022-06-24 12:50:10|14713|14711.5|14713|14711.5|14715|14713.5|14713|14711.5|148
1656075020000|2022-06-24 12:50:20|14712|14710.5|14715|14713.5|14715.1|14713.5|14712|14710.5|347
1656075030000|2022-06-24 12:50:30|14715.9|14713.4|14717|14715.5|14719|14717.5|14715.4|14713.4|144
1656075040000|2022-06-24 12:50:40|14718|14716.5|14716|14714.5|14718.1|14716.5|14716|14714.5|130
1656075050000|2022-06-24 12:50:50|14717|14715.5|14724|14722.5|14724|14722.5|14717|14715.5|350
1656075060000|2022-06-24 12:51:00|14725|14723.5|14725|14723.5|14727|14725.5|14725|14723.5|150
1656075070000|2022-06-24 12:51:10|14726|14724.5|14724|14721.5|14727|14725.5|14723|14721.4|674
1656075080000|2022-06-24 12:51:20|14724.8|14722.5|14723.9|14722.4|14725|14723.5|14723|14721.4|106
1656075090000|2022-06-24 12:51:30|14724|14722.5|14722|14720.5|14724|14722.5|14720|14718.5|96
1656075100000|2022-06-24 12:51:40|14722.1|14719.5|14717|14714.5|14722.1|14720.5|14716|14714.5|128
1656075110000|2022-06-24 12:51:50|14716|14715.5|14716|14714.5|14716|14715.5|14715|14713.5|118
1656075120000|2022-06-24 12:52:00|14715|14713.5|14716|14714.5|14716.1|14714.5|14713|14711.5|152
1656075130000|2022-06-24 12:52:10|14715|14713.5|14714|14711.5|14715.1|14713.5|14713|14711.5|183
1656075140000|2022-06-24 12:52:20|14713.9|14712.4|14716|14713.5|14716|14714.5|14713.9|14712.4|187
1656075150000|2022-06-24 12:52:30|14715|14714.5|14715|14713.5|14716|14714.5|14714|14712.5|165
1656075160000|2022-06-24 12:52:40|14714|14712.5|14716|14714.5|14717|14715.5|14714|14712.5|204
1656075170000|2022-06-24 12:52:50|14718|14716.5|14716|14714.5|14718|14716.5|14715|14713.1|489
1656075180000|2022-06-24 12:53:00|14717|14715.5|14715|14713.5|14718|14715.6|14714|14712.5|79
1656075190000|2022-06-24 12:53:10|14714.2|14712.7|14712|14710.5|14715|14712.7|14712|14710.1|104
1656075200000|2022-06-24 12:53:20|14712.1|14709.6|14711|14709.5|14712.1|14709.6|14709|14707.5|207
1656075210000|2022-06-24 12:53:30|14710|14708.5|14708|14706.5|14710|14708.5|14708|14706.5|49
1656075220000|2022-06-24 12:53:40|14709|14707.5|14710|14708.5|14710|14708.5|14708|14706.5|60
1656075230000|2022-06-24 12:53:50|14709|14707.5|14709|14707.5|14710|14708.5|14708|14706.5|105
1656075240000|2022-06-24 12:54:00|14708.1|14706.5|14709|14707.5|14709|14707.5|14708|14706.5|18
1656075250000|2022-06-24 12:54:10|14709.1|14707.6|14710|14708.5|14711|14709.5|14709|14707.5|79
1656075260000|2022-06-24 12:54:20|14709.9|14708.4|14709|14707.5|14710|14708.5|14709|14707.5|120
1656075270000|2022-06-24 12:54:30|14708.2|14706.7|14709|14707.5|14710.8|14709.3|14708|14706.5|179
1656075280000|2022-06-24 12:54:40|14710|14708.5|14710|14708.5|14710|14708.5|14710|14708.5|51
1656075290000|2022-06-24 12:54:50|14709.9|14708.4|14710|14708.5|14711|14709.5|14709.6|14707.6|100
1656075300000|2022-06-24 12:55:00|14711|14709.5|14713|14711.5|14714|14712.4|14710|14708.5|146
1656075310000|2022-06-24 12:55:10|14712|14710.5|14715|14713.5|14715|14713.5|14712|14710.5|46
1656075320000|2022-06-24 12:55:20|14715.8|14714.3|14716|14714.5|14716|14714.5|14714|14712.5|159
1656075330000|2022-06-24 12:55:30|14715.9|14713.5|14716|14714.5|14717.1|14714.6|14715|14712.5|86
1656075340000|2022-06-24 12:55:40|14717|14714.6|14715|14713.5|14717|14714.6|14714|14712.5|31
1656075350000|2022-06-24 12:55:50|14714|14712.5|14715|14713.5|14716|14714.5|14714|14712.5|99
1656075360000|2022-06-24 12:56:00|14714|14711.5|14710|14708.5|14714|14711.5|14710|14708.5|138
1656075370000|2022-06-24 12:56:10|14710.1|14707.6|14711|14709.5|14711|14709.5|14709|14707.5|29
1656075380000|2022-06-24 12:56:20|14710.9|14709.4|14707|14705.5|14711|14709.5|14707|14705.5|115
1656075390000|2022-06-24 12:56:30|14708|14706.5|14709|14706.5|14709|14707.5|14707|14705.5|74
1656075400000|2022-06-24 12:56:40|14708|14707.5|14711|14708.5|14711|14709.5|14708|14706.4|127
1656075410000|2022-06-24 12:56:50|14710|14708.6|14710|14708.5|14711|14708.6|14708|14706.5|81
1656075420000|2022-06-24 12:57:00|14709|14707.5|14714|14712.5|14714|14712.5|14709|14707.5|224
1656075430000|2022-06-24 12:57:10|14713|14711.5|14712|14710.5|14713.1|14711.5|14712|14710.5|22
1656075440000|2022-06-24 12:57:20|14713|14711.5|14713|14711.5|14713|14711.5|14711.2|14709.5|85
1656075450000|2022-06-24 12:57:30|14712.9|14710.4|14711|14709.5|14712.9|14710.5|14709|14707.5|83
1656075460000|2022-06-24 12:57:40|14710.8|14709.3|14711|14708.5|14711|14709.3|14709|14707.4|140
1656075470000|2022-06-24 12:57:50|14710.1|14708.6|14709|14707.5|14711|14708.6|14708|14706.5|51
1656075480000|2022-06-24 12:58:00|14710|14708.5|14709|14707.5|14710|14708.5|14709|14707.5|76
1656075490000|2022-06-24 12:58:10|14708|14706.5|14708|14706.5|14708|14706.5|14708|14706.5|29
1656075500000|2022-06-24 12:58:20|14709|14707.5|14710|14708.5|14711|14709.5|14709|14707.5|65
1656075510000|2022-06-24 12:58:30|14709|14707.5|14713|14711.5|14713|14711.5|14709|14707.4|47
1656075520000|2022-06-24 12:58:40|14714|14712.5|14714|14712.5|14716|14714.5|14713|14711.5|58
1656075530000|2022-06-24 12:58:50|14715|14713.5|14714|14711.5|14715|14713.5|14712|14710.5|129
1656075540000|2022-06-24 12:59:00|14715|14712.5|14715|14713.5|14716.9|14714.5|14713|14711.5|286
1656075550000|2022-06-24 12:59:10|14714.9|14712.5|14714|14712.5|14715|14713.5|14714|14711.5|30
1656075560000|2022-06-24 12:59:20|14715|14713.5|14715|14713.5|14717|14715.5|14715|14713.5|48
1656075570000|2022-06-24 12:59:30|14715.2|14713.7|14714|14712.5|14716.1|14713.7|14714|14712.5|50
1656075580000|2022-06-24 12:59:40|14713|14711.5|14710|14708.5|14713|14711.5|14710|14708.5|26
1656075590000|2022-06-24 12:59:50|14710.8|14709.3|14710|14708.5|14711|14709.5|14708.8|14707.3|170
1656075600000|2022-06-24 13:00:00|14709.2|14707.7|14708|14706.5|14710|14708.5|14707|14705.5|340
1656075610000|2022-06-24 13:00:10|14707.9|14705.5|14707|14705.5|14708|14706.5|14707|14705.5|83
1656075620000|2022-06-24 13:00:20|14708|14706.5|14707|14705.5|14708|14706.5|14707|14705.5|21
1656075630000|2022-06-24 13:00:30|14708|14706.5|14712|14710.5|14712|14710.5|14707|14705.5|113
1656075640000|2022-06-24 13:00:40|14711.9|14709.5|14717|14715.5|14717|14715.5|14711.9|14709.5|279
1656075650000|2022-06-24 13:00:50|14717.1|14714.6|14715|14713.5|14719.1|14717.5|14715|14713.5|204
1656075660000|2022-06-24 13:01:00|14715.9|14713.4|14715|14713.5|14716|14714.5|14712|14710.5|166
1656075670000|2022-06-24 13:01:10|14714.1|14712.6|14712|14710.5|14715|14712.6|14710|14708.5|179
1656075680000|2022-06-24 13:01:20|14713|14711.5|14710|14708.5|14713|14711.5|14710|14708.5|60
1656075690000|2022-06-24 13:01:30|14710.1|14708.6|14710|14708.5|14712|14710.5|14710|14708.5|140
1656075700000|2022-06-24 13:01:40|14711|14709.4|14711|14709.5|14712|14710.5|14710|14708.5|63
1656075710000|2022-06-24 13:01:50|14710.9|14708.5|14714|14712.5|14715|14713.5|14710.9|14708.5|174
1656075720000|2022-06-24 13:02:00|14713|14711.5|14711|14709.5|14713|14712.5|14711|14709.5|346
1656075730000|2022-06-24 13:02:10|14710|14708.5|14713|14711.5|14713|14711.5|14710|14708.5|42
1656075740000|2022-06-24 13:02:20|14712|14710.5|14710|14707.5|14713|14711.5|14710|14707.5|90
1656075750000|2022-06-24 13:02:30|14709.1|14707.6|14711|14708.5|14711.1|14709.5|14709|14707.5|44
1656075760000|2022-06-24 13:02:40|14710.9|14708.4|14711|14709.5|14711.1|14709.5|14710|14708.4|52
1656075770000|2022-06-24 13:02:50|14712|14710.5|14712|14710.5|14713|14711.5|14711.9|14709.4|81
1656075780000|2022-06-24 13:03:00|14712.5|14709.5|14711|14709.5|14712.5|14710.4|14708.9|14706.5|118
1656075790000|2022-06-24 13:03:10|14712|14710.5|14711|14709.5|14712|14710.5|14711|14709.5|363
1656075800000|2022-06-24 13:03:20|14712|14710.5|14713|14711.5|14714|14712.5|14712|14710.5|101
1656075810000|2022-06-24 13:03:30|14713.2|14711.7|14713|14711.5|14714.1|14712.5|14713|14710.5|96
1656075820000|2022-06-24 13:03:40|14714|14712.5|14714|14712.5|14714|14712.5|14712|14710.5|228
1656075830000|2022-06-24 13:03:50|14713|14711.5|14712|14710.5|14713|14711.5|14712|14710.5|37
1656075840000|2022-06-24 13:04:00|14711.2|14709.7|14708|14706.5|14711.2|14709.7|14707|14705.5|83
1656075850000|2022-06-24 13:04:10|14709|14707.5|14710|14707.5|14710|14707.5|14707|14705.5|83
1656075860000|2022-06-24 13:04:20|14709.9|14708.4|14707|14705.5|14710|14708.5|14706|14704.5|380
1656075870000|2022-06-24 13:04:30|14705.2|14703.7|14705|14703.5|14705.2|14703.7|14704|14702.5|107
1656075880000|2022-06-24 13:04:40|14704|14702.5|14706|14703.5|14706|14704.5|14704|14702.5|117
1656075890000|2022-06-24 13:04:50|14705.1|14703.6|14705|14703.5|14706|14703.6|14704|14702.5|187
1656075900000|2022-06-24 13:05:00|14704.9|14703.4|14705|14703.5|14705|14703.5|14704.9|14702.4|43
1656075910000|2022-06-24 13:05:10|14704|14702.5|14704|14702.5|14706|14703.7|14704|14702.5|171
1656075920000|2022-06-24 13:05:20|14705|14703.5|14706|14704.5|14706|14704.5|14704|14702.5|94
1656075930000|2022-06-24 13:05:30|14707|14705.5|14706|14704.5|14707|14705.5|14706|14704.5|20
1656075940000|2022-06-24 13:05:40|14707|14705.5|14707|14704.5|14707|14705.5|14706|14704.5|18
1656075950000|2022-06-24 13:05:50|14706.9|14705.4|14709|14707.5|14709|14707.5|14706.9|14705.4|17
1656075960000|2022-06-24 13:06:00|14708.1|14706.5|14707|14705.5|14708.1|14706.6|14707|14705.5|29
1656075970000|2022-06-24 13:06:10|14708|14706.5|14708|14706.5|14708|14706.5|14707|14706.5|2
1656075980000|2022-06-24 13:06:20|14708.9|14706.4|14711|14709.5|14711|14709.5|14708.9|14706.4|109
1656075990000|2022-06-24 13:06:30|14712|14710.5|14712|14710.5|14712|14710.5|14712|14710.5|19
1656076000000|2022-06-24 13:06:40|14711|14709.5|14712|14709.5|14712|14710.5|14711|14709.5|27
1656076010000|2022-06-24 13:06:50|14711.9|14710.4|14710|14708.5|14712|14710.5|14710|14707.5|28
1656076020000|2022-06-24 13:07:00|14709.3|14706.8|14709|14706.5|14709.3|14707.5|14708|14706.5|139
1656076030000|2022-06-24 13:07:10|14708.9|14707.4|14712|14710.5|14712|14710.5|14708.9|14707.4|157
1656076040000|2022-06-24 13:07:20|14711|14709.5|14715|14713.5|14716.1|14714.5|14711|14709.5|93
1656076050000|2022-06-24 13:07:30|14716|14714.5|14718|14716.5|14718|14716.5|14716|14714.5|80
1656076060000|2022-06-24 13:07:40|14717.9|14715.5|14718|14716.5|14718|14716.5|14717.9|14715.5|12
1656076070000|2022-06-24 13:07:50|14717|14715.5|14718|14716.5|14718|14716.5|14716|14714.4|108
1656076080000|2022-06-24 13:08:00|14719|14717.5|14719|14716.5|14719|14717.5|14718|14716.4|109
1656076090000|2022-06-24 13:08:10|14718|14717.5|14718|14716.5|14720|14717.6|14718|14716.5|159
1656076100000|2022-06-24 13:08:20|14718.1|14716.6|14718|14716.5|14719|14717.5|14718|14716.5|106
1656076110000|2022-06-24 13:08:30|14717.1|14715.5|14717|14715.5|14717.1|14715.6|14717|14715.5|10
1656076120000|2022-06-24 13:08:40|14718|14716.5|14717|14714.5|14718|14716.5|14716|14714.4|65
1656076130000|2022-06-24 13:08:50|14716.8|14715.5|14718|14715.5|14718|14715.5|14716|14714.4|82
1656076140000|2022-06-24 13:09:00|14717.1|14715.6|14719|14717.5|14719|14717.5|14717|14715.5|52
1656076150000|2022-06-24 13:09:10|14720|14718.5|14722|14720.5|14722|14720.5|14720|14718.5|74
1656076160000|2022-06-24 13:09:20|14723|14721.5|14722|14720.5|14724|14721.5|14721|14719.5|137
1656076170000|2022-06-24 13:09:30|14723|14721.5|14721.2|14719.7|14723|14721.5|14721|14719.5|58
1656076180000|2022-06-24 13:09:40|14721|14719.5|14720|14718.5|14721|14719.5|14719|14717.5|90
1656076190000|2022-06-24 13:09:50|14721|14719.5|14724|14722.5|14724|14722.5|14721|14719.5|124
1656076200000|2022-06-24 13:10:00|14723.2|14721.7|14725|14723.5|14725|14723.5|14722.9|14720.5|41
1656076210000|2022-06-24 13:10:10|14725.1|14723.6|14725.9|14724.4|14725.9|14724.4|14725.1|14723.6|20
1656076220000|2022-06-24 13:10:20|14726|14723.5|14721|14719.5|14726|14723.5|14721|14719.5|118
1656076230000|2022-06-24 13:10:30|14720|14718.5|14724|14722.5|14724|14722.5|14720|14718.5|200
1656076240000|2022-06-24 13:10:40|14725|14723.5|14725|14723.5|14726.1|14724.5|14724|14722.5|99
1656076250000|2022-06-24 13:10:50|14726|14723.6|14722|14720.5|14726|14723.6|14722|14720.5|169
1656076260000|2022-06-24 13:11:00|14722.8|14721.3|14721.1|14719.6|14723|14721.3|14720|14718.5|113
1656076270000|2022-06-24 13:11:10|14721|14719.5|14722|14720.5|14722|14720.5|14721|14719.5|132
1656076280000|2022-06-24 13:11:20|14722.9|14720.4|14722|14720.5|14723.1|14721.5|14721|14719.5|97
1656076290000|2022-06-24 13:11:30|14721|14719.5|14720|14718.5|14721|14719.5|14720|14718.5|23
1656076300000|2022-06-24 13:11:40|14719|14717.5|14719|14717.5|14720|14718.5|14718|14716.5|200
1656076310000|2022-06-24 13:11:50|14720|14718.5|14720|14718.5|14720|14718.5|14720|14718.5|63
1656076320000|2022-06-24 13:12:00|14718|14716.5|14720|14718.5|14720|14718.5|14718|14716.5|109
1656076330000|2022-06-24 13:12:10|14719.1|14717.5|14719|14717.5|14719.1|14717.6|14718|14716.5|63
1656076340000|2022-06-24 13:12:20|14718|14716.5|14717|14715.5|14718|14716.5|14715|14713.5|95
1656076350000|2022-06-24 13:12:30|14718|14716.5|14716.9|14714.4|14718|14716.5|14716|14714.4|78
1656076360000|2022-06-24 13:12:40|14716.1|14714.6|14716|14714.5|14717.1|14715.5|14715|14713.5|50
1656076370000|2022-06-24 13:12:50|14716.9|14715.4|14716|14714.5|14717|14715.5|14715.2|14713.7|83
1656076380000|2022-06-24 13:13:00|14717|14714.6|14717|14714.5|14717|14715.5|14716|14714.5|16
1656076390000|2022-06-24 13:13:10|14716|14713.5|14718|14716.5|14718|14716.5|14716|14713.5|82
1656076400000|2022-06-24 13:13:20|14719|14717.5|14719|14716.5|14719|14717.5|14718|14716.5|54
1656076410000|2022-06-24 13:13:30|14718.9|14717.4|14719|14716.5|14719|14717.5|14718|14716.5|61
1656076420000|2022-06-24 13:13:40|14718.1|14716.6|14720|14718.5|14721|14719.5|14718|14716.4|121
1656076430000|2022-06-24 13:13:50|14719.2|14717.7|14719|14717.5|14719.2|14717.7|14718|14716.5|77
1656076440000|2022-06-24 13:14:00|14718|14716.5|14718|14716.5|14719|14717.5|14718|14716.4|138
1656076450000|2022-06-24 13:14:10|14717|14715.5|14713|14711.5|14717|14715.5|14713|14711.5|31
1656076460000|2022-06-24 13:14:20|14713.8|14712.3|14715|14713.5|14715|14713.5|14713.8|14712.3|58
1656076470000|2022-06-24 13:14:30|14714|14712.5|14713|14711.5|14715|14712.6|14713|14711.5|94
1656076480000|2022-06-24 13:14:40|14714|14712.5|14713|14711.5|14714|14712.5|14713|14711.5|46
1656076490000|2022-06-24 13:14:50|14714|14712.5|14716|14714.5|14716|14714.5|14713|14711.5|603
1656076500000|2022-06-24 13:15:00|14715|14713.5|14714|14712.5|14715|14713.5|14714|14712.5|22
1656076510000|2022-06-24 13:15:10|14714.2|14712.7|14712|14710.5|14714.2|14712.7|14712|14710.5|58
1656076520000|2022-06-24 13:15:20|||||||||33
1656076530000|2022-06-24 13:15:30|14711.2|14709.7|14709|14707.5|14711.2|14709.7|14709|14707.5|161
1656076540000|2022-06-24 13:15:40|14708|14706.5|14708|14706.5|14709|14707.5|14708|14706.5|219
1656076550000|2022-06-24 13:15:50|14709|14707.5|14711|14709.5|14711|14709.5|14709|14707.5|79
1656076560000|2022-06-24 13:16:00|14712|14710.5|14712|14710.5|14713|14711.5|14712|14710.5|41
1656076570000|2022-06-24 13:16:10|||||||||23
1656076580000|2022-06-24 13:16:20|14713|14709.6|14712|14710.5|14713|14710.5|14710|14708.5|154
1656076590000|2022-06-24 13:16:30|14711.9|14710.4|14711.1|14709.6|14712|14710.5|14711|14709.5|22
1656076600000|2022-06-24 13:16:40|14711|14709.5|14709|14707.5|14712|14709.7|14709|14707.5|113
1656076610000|2022-06-24 13:16:50|14708|14706.5|14710.1|14707.6|14710.1|14708.5|14708|14706.5|85
1656076620000|2022-06-24 13:17:00|14710|14707.5|14709|14707.5|14711|14709.5|14709|14707.4|97
1656076630000|2022-06-24 13:17:10|14710|14708.5|14709|14706.5|14710|14708.5|14708|14706.5|39
1656076640000|2022-06-24 13:17:20|14708|14707.3|14709|14707.5|14709.1|14707.5|14707|14705.5|133
1656076650000|2022-06-24 13:17:30|14709.1|14706.5|14708|14706.5|14709.1|14707.5|14708|14705.5|95
1656076660000|2022-06-24 13:17:40|14709|14707.5|14709|14707.5|14709|14707.5|14708|14706.5|88
1656076670000|2022-06-24 13:17:50|14710|14708.5|14711|14708.5|14711|14709.5|14710|14708.5|215
1656076680000|2022-06-24 13:18:00|14710.1|14708.6|14709|14707.5|14710.1|14708.6|14709|14707.5|75
1656076690000|2022-06-24 13:18:10|14708|14706.5|14708|14705.5|14708|14707.5|14707.9|14705.4|39
1656076700000|2022-06-24 13:18:20|14708.9|14706.5|14708|14706.5|14710|14707.5|14708|14706.4|99
1656076710000|2022-06-24 13:18:30|14709|14707.5|14708|14706.5|14709|14707.5|14708|14706.5|5
1656076720000|2022-06-24 13:18:40|14709|14707.5|14711|14709.5|14711|14709.5|14709|14707.5|47
1656076730000|2022-06-24 13:18:50|14712|14710.5|14712|14710.5|14712|14710.5|14712|14710.5|17
1656076740000|2022-06-24 13:19:00|14711|14709.5|14713|14711.5|14714|14711.5|14711|14709.4|36
1656076750000|2022-06-24 13:19:10|14714|14712.5|14712|14710.5|14714|14712.5|14712|14710.5|46
1656076760000|2022-06-24 13:19:20|14713|14711.5|14713|14710.5|14713|14711.5|14712|14710.5|56
1656076770000|2022-06-24 13:19:30|14714|14711.5|14714|14712.5|14714|14712.5|14714|14711.5|6
1656076780000|2022-06-24 13:19:40|14713|14711.5|14715|14713.5|14716|14714.5|14713|14711.5|81
1656076790000|2022-06-24 13:19:50|14714.1|14712.6|14713|14710.5|14714.1|14712.6|14712|14710.5|35
1656076800000|2022-06-24 13:20:00|14712.9|14711.4|14712|14710.5|14713|14711.5|14711|14709.5|49
1656076810000|2022-06-24 13:20:10|14711|14708.5|14709|14707.5|14711|14709.5|14708.9|14706.5|36
1656076820000|2022-06-24 13:20:20|14709.8|14708.3|14707|14705.5|14710.5|14708.5|14707|14705.5|48
1656076830000|2022-06-24 13:20:30|14706|14704.5|14700|14698.5|14706|14704.5|14700|14698.5|204
1656076840000|2022-06-24 13:20:40|14699|14697.5|14699|14697.5|14700|14697.5|14698|14696.5|205
1656076850000|2022-06-24 13:20:50|14698|14696.5|14700|14698.5|14700|14698.5|14698|14696.5|27
1656076860000|2022-06-24 13:21:00|14701|14699.5|14700|14698.5|14701|14699.5|14699|14697.5|102
1656076870000|2022-06-24 13:21:10|14699|14697.5|14695|14693.5|14700|14698.5|14694|14692.5|80
1656076880000|2022-06-24 13:21:20|14696|14693.4|14698|14696.5|14698|14696.5|14695.9|14693.4|88
1656076890000|2022-06-24 13:21:30|14697.9|14695.4|14698|14696.5|14699.1|14697.4|14696|14694.4|203
1656076900000|2022-06-24 13:21:40|14697|14695.5|14696|14694.5|14697.1|14695.5|14696|14694.5|208
1656076910000|2022-06-24 13:21:50|14695|14693.5|14696|14694.5|14696|14694.5|14694|14692.5|114
1656076920000|2022-06-24 13:22:00|14695|14693.5|14695|14693.5|14695.1|14693.6|14694|14692.4|102
1656076930000|2022-06-24 13:22:10|14694|14692.5|14695|14693.5|14695|14693.5|14693|14691.5|210
1656076940000|2022-06-24 13:22:20|14694.1|14692.5|14695|14693.5|14695|14693.5|14694|14692.5|169
1656076950000|2022-06-24 13:22:30|14695.1|14692.6|14694|14692.5|14695.1|14692.6|14694|14692.5|13
1656076960000|2022-06-24 13:22:40|14694.1|14691.6|14693|14691.5|14695|14693.5|14693|14691.5|82
1656076970000|2022-06-24 13:22:50|14692.8|14691.3|14691|14689.5|14692.8|14691.3|14691|14689.5|103
1656076980000|2022-06-24 13:23:00|14690|14688.5|14693|14690.5|14693|14690.6|14690|14688.5|130
1656076990000|2022-06-24 13:23:10|14692.9|14691.5|14693|14690.5|14694|14692.5|14692|14690.4|129
1656077000000|2022-06-24 13:23:20|14692|14690.6|14692|14690.5|14693.9|14691.5|14690.9|14689.4|121
1656077010000|2022-06-24 13:23:30|14691|14689.5|14691|14689.5|14692|14690.5|14690.9|14689.4|66
1656077020000|2022-06-24 13:23:40|14691.9|14689.4|14693|14691.5|14693|14691.5|14691|14689.4|62
1656077030000|2022-06-24 13:23:50|14694|14692.5|14692|14690.5|14695|14693.5|14692|14690.5|80
1656077040000|2022-06-24 13:24:00|14691|14689.5|14691|14689.5|14692|14690.5|14691|14688.5|18
1656077050000|2022-06-24 13:24:10|14692|14690.5|14692|14690.5|14694|14692.5|14691|14689.5|219
1656077060000|2022-06-24 13:24:20|14693|14691.5|14692|14690.5|14693|14691.5|14691|14689.5|49
1656077070000|2022-06-24 13:24:30|14693|14691.5|14693|14691.5|14694|14691.5|14693|14691.5|8
1656077080000|2022-06-24 13:24:40|14694|14692.5|14695|14693.5|14695|14693.5|14694|14692.5|14
1656077090000|2022-06-24 13:24:50|14694.1|14692.6|14694|14692.5|14695|14693.5|14693|14691.5|67
1656077100000|2022-06-24 13:25:00|14695|14693.5|14695|14693.5|14695|14693.5|14694|14693.5|20
1656077110000|2022-06-24 13:25:10|14696|14694.5|14699|14696.5|14699|14697.5|14696|14694.5|129
1656077120000|2022-06-24 13:25:20|14700|14697.5|14699|14697.5|14700|14698.5|14697.1|14695.5|162
1656077130000|2022-06-24 13:25:30|14700|14698.5|14699|14697.5|14700|14698.5|14698|14696.4|31
1656077140000|2022-06-24 13:25:40|14699.8|14698.3|14701|14699.5|14702|14700.5|14699|14697.5|310
1656077150000|2022-06-24 13:25:50|14702|14699.4|14704|14701.5|14704|14702.5|14701|14699.4|75
1656077160000|2022-06-24 13:26:00|14703.9|14702.4|14704|14701.5|14704|14702.5|14703|14701.4|27
1656077170000|2022-06-24 13:26:10|14702|14700.5|14703|14701.5|14703|14701.5|14702|14700.5|37
1656077180000|2022-06-24 13:26:20|14702|14700.5|14701|14699.5|14702|14700.5|14700|14698.4|48
1656077190000|2022-06-24 13:26:30|14700.8|14699.3|14699.9|14698.4|14700.8|14699.3|14699.9|14697.5|23
1656077200000|2022-06-24 13:26:40|14700|14698.5|14701|14699.5|14702|14699.5|14699|14697.5|51
1656077210000|2022-06-24 13:26:50|14702|14700.5|14701|14699.5|14702|14700.5|14700|14698.5|9
1656077220000|2022-06-24 13:27:00|14700|14698.5|14697|14695.5|14700|14698.5|14695|14693.5|107
1656077230000|2022-06-24 13:27:10|14696.9|14694.4|14696|14694.5|14697|14695.5|14695|14693.5|95
1656077240000|2022-06-24 13:27:20|14695|14693.5|14695|14693.5|14696|14694.5|14695|14693.5|105
1656077250000|2022-06-24 13:27:30|14694|14692.5|14695|14693.5|14695|14693.5|14694|14692.5|119
1656077260000|2022-06-24 13:27:40|14696|14694.5|14696|14694.5|14696|14694.5|14696|14694.5|52
1656077270000|2022-06-24 13:27:50|14695|14693.5|14697|14695.5|14697|14695.5|14695|14693.5|35
1656077280000|2022-06-24 13:28:00|14695|14694.5|14694.8|14693.3|14695|14694.5|14694|14692.5|149
1656077290000|2022-06-24 13:28:10|14695|14692.5|14694|14692.5|14695|14693.5|14694|14692.5|34
1656077300000|2022-06-24 13:28:20|14693|14691.5|14693.9|14692.4|14694.9|14693.4|14693|14691.5|34
1656077310000|2022-06-24 13:28:30|14695.9|14694.4|14696.9|14695.4|14697|14695.5|14695.1|14693.6|290
1656077320000|2022-06-24 13:28:40|||||||||1
1656077330000|2022-06-24 13:28:50|14695.9|14694.4|14695.9|14693.4|14695.9|14694.4|14694.9|14692.4|38
1656077340000|2022-06-24 13:29:00|14695.8|14694.3|14695.9|14693.4|14695.9|14694.3|14694.9|14693.4|22
1656077350000|2022-06-24 13:29:10|14695|14693.5|14695.9|14694.4|14696.9|14695.4|14694.9|14693.4|43
1656077360000|2022-06-24 13:29:20|14696.8|14695.3|14696.8|14695.3|14696.9|14695.4|14696.8|14695.3|28
1656077370000|2022-06-24 13:29:30|14696.9|14694.4|14700.9|14699.4|14700.9|14699.4|14696.9|14694.4|57
1656077380000|2022-06-24 13:29:40|14701.9|14700.4|14700.9|14699.4|14701.9|14700.4|14700.9|14699.4|13
1656077390000|2022-06-24 13:29:50|14701.9|14700.4|14700.9|14699.4|14701.9|14700.4|14700.9|14699.4|100
1656077400000|2022-06-24 13:30:00|14699.9|14698.4|14700.9|14699.4|14700.9|14699.4|14699.9|14698.4|44
1656077410000|2022-06-24 13:30:10|14701.9|14700.4|14703.9|14701.4|14704|14702.4|14701.9|14700.4|12
1656077420000|2022-06-24 13:30:20|14702.9|14702.4|14699.9|14698.4|14703.9|14702.4|14699.9|14698.4|71
1656077430000|2022-06-24 13:30:30|14700.9|14699.4|14699.9|14698.4|14701.9|14700.3|14698.9|14697.4|41
1656077440000|2022-06-24 13:30:40|14700.9|14699.4|14700.9|14699.4|14700.9|14699.4|14699.9|14698.4|95
1656077450000|2022-06-24 13:30:50|14701.9|14700.4|14702.9|14701.4|14703|14701.4|14701.9|14700.4|60
1656077460000|2022-06-24 13:31:00|14703|14701.5|14704.9|14703.4|14704.9|14703.4|14703|14701.4|41
1656077470000|2022-06-24 13:31:10|14705.9|14704.4|14709.9|14708.4|14709.9|14708.4|14705.9|14704.4|111
1656077480000|2022-06-24 13:31:20|14709.1|14707.6|14706.9|14705.4|14709.1|14707.6|14706.9|14705.4|75
1656077490000|2022-06-24 13:31:30|14705.9|14704.4|14705.9|14703.4|14706|14704.4|14703.9|14702.4|178
1656077500000|2022-06-24 13:31:40|14704.9|14704.4|14703.9|14702.4|14704.9|14704.4|14702.9|14701.4|127
1656077510000|2022-06-24 13:31:50|14704.9|14703.4|14704.9|14703.4|14705.9|14704.4|14703.9|14702.4|58
1656077520000|2022-06-24 13:32:00|14705.9|14704.4|14705.9|14704.4|14705.9|14704.4|14704.9|14703.4|49
1656077530000|2022-06-24 13:32:10|14704.9|14703.4|14701.9|14700.4|14704.9|14703.4|14700.9|14699.4|151
1656077540000|2022-06-24 13:32:20|14702.9|14701.3|14702.9|14701.4|14703.9|14702.4|14701.9|14701.3|45
1656077550000|2022-06-24 13:32:30|14703.9|14702.4|14703.9|14702.4|14703.9|14702.4|14702.9|14701.4|53
1656077560000|2022-06-24 13:32:40|14702.9|14701.4|14704.9|14703.4|14705.9|14704.4|14702.9|14701.4|88
1656077570000|2022-06-24 13:32:50|14703.9|14702.4|14704.9|14703.4|14704.9|14703.4|14703.9|14702.4|73
1656077580000|2022-06-24 13:33:00|14705.8|14704.3|14703.9|14702.4|14705.9|14704.4|14702.9|14701.4|121
1656077590000|2022-06-24 13:33:10|14703.1|14701.6|14703.9|14702.4|14703.9|14702.4|14700.9|14699.4|158
1656077600000|2022-06-24 13:33:20|14703.1|14701.6|14704.9|14703.4|14704.9|14703.4|14702.9|14701.4|124
1656077610000|2022-06-24 13:33:30|14703.9|14702.4|14704.9|14703.4|14704.9|14703.4|14703.9|14702.4|61
1656077620000|2022-06-24 13:33:40|14704.8|14703.3|14704.9|14703.4|14705.9|14703.5|14703.9|14702.4|65
1656077630000|2022-06-24 13:33:50|14705.9|14704.4|14710.9|14708.4|14710.9|14708.4|14705.9|14704.4|53
1656077640000|2022-06-24 13:34:00|14711.9|14709.4|14713.9|14712.4|14714.8|14712.4|14710.9|14709.4|205
1656077650000|2022-06-24 13:34:10|14714.9|14713.4|14715.9|14714.4|14716.9|14715.4|14712.9|14711.3|158
1656077660000|2022-06-24 13:34:20|14714.9|14713.4|14714.9|14713.4|14716.9|14715.4|14713.9|14712.4|216
1656077670000|2022-06-24 13:34:30|14715.8|14714.3|14714.9|14712.4|14715.8|14714.3|14713.9|14712.4|113
1656077680000|2022-06-24 13:34:40|14714|14712.5|14714.9|14712.4|14714.9|14713.3|14713.9|14712.4|104
1656077690000|2022-06-24 13:34:50|14714|14712.5|14711.9|14710.4|14714|14712.5|14710.9|14709.4|136
1656077700000|2022-06-24 13:35:00|14712.8|14711.3|14711.9|14709.4|14712.9|14711.4|14707.9|14706.4|120
1656077710000|2022-06-24 13:35:10|14710.9|14708.4|14708.9|14707.4|14711|14709.4|14708.9|14707.4|102
1656077720000|2022-06-24 13:35:20|14709.9|14708.4|14710.9|14709.4|14711.9|14710.4|14709.9|14708.3|121
1656077730000|2022-06-24 13:35:30|14710.1|14708.6|14707.9|14706.4|14710.1|14708.6|14707.9|14706.4|62
1656077740000|2022-06-24 13:35:40|14706.9|14705.4|14710|14708.5|14710.8|14708.5|14705.9|14704.4|68
1656077750000|2022-06-24 13:35:50|14710.9|14709.4|14710.9|14709.4|14711.9|14710.4|14709.9|14708.4|91
1656077760000|2022-06-24 13:36:00|14712|14709.5|14710.9|14709.4|14712|14710.4|14710.9|14709.4|42
1656077770000|2022-06-24 13:36:10|14709.9|14708.4|14706.9|14705.4|14709.9|14708.4|14704.9|14702.4|83
1656077780000|2022-06-24 13:36:20|14706.1|14704.6|14706.9|14704.4|14707|14705.4|14706.1|14704.4|134
1656077790000|2022-06-24 13:36:30|14706|14704.5|14703.9|14702.4|14706|14704.5|14702.9|14701.4|72
1656077800000|2022-06-24 13:36:40|14704.8|14703.3|14704.9|14703.4|14705.9|14703.5|14704.8|14702.4|95
1656077810000|2022-06-24 13:36:50|14705.9|14704.4|14708.9|14707.4|14708.9|14707.4|14705.9|14704.4|44
1656077820000|2022-06-24 13:37:00|14707.9|14706.4|14701.9|14700.4|14707.9|14706.4|14701.9|14700.4|102
1656077830000|2022-06-24 13:37:10|14702.9|14701.4|14703.9|14702.4|14703.9|14702.4|14701.9|14700.4|60
1656077840000|2022-06-24 13:37:20|14702.9|14701.4|14702.9|14701.4|14703.9|14702.4|14702.9|14701.4|92
1656077850000|2022-06-24 13:37:30|14703.8|14702.3|14706.9|14705.4|14706.9|14705.4|14703.8|14702.3|73
1656077860000|2022-06-24 13:37:40||14704.4||14705.4||14705.4||14704.4|12
1656077870000|2022-06-24 13:37:50|14707.9|14706.4|14704.9|14703.4|14707.9|14706.4|14704.9|14703.4|157
1656077880000|2022-06-24 13:38:00|14703.9|14702.4|14704.9|14703.4|14706.9|14705.4|14703.9|14702.4|207
1656077890000|2022-06-24 13:38:10|14703.9|14702.4|14704.9|14703.4|14705.9|14704.4|14702.9|14701.4|284
1656077900000|2022-06-24 13:38:20|14705.9|14704.4|14708.9|14707.4|14709.9|14708.3|14705.9|14704.4|59
1656077910000|2022-06-24 13:38:30|14709.1|14707.6|14706.9|14705.4|14709.9|14708.4|14706.9|14705.4|30
1656077920000|2022-06-24 13:38:40|14707.8|14706.3|14708.9|14707.4|14709.9|14708.4|14707.8|14706.3|25
1656077930000|2022-06-24 13:38:50|14707.9|14706.4|14708.9|14707.4|14709.9|14708.4|14707.9|14706.4|21
1656077940000|2022-06-24 13:39:00|14708.1|14706.6|14709.9|14707.4|14709.9|14707.4|14707.9|14706.3|48
1656077950000|2022-06-24 13:39:10|14708.9|14708.4|14710.9|14709.4|14710.9|14709.4|14708.9|14707.4|23
1656077960000|2022-06-24 13:39:20|14709.9|14708.4|14710.9|14709.4|14710.9|14709.4|14709.9|14708.4|29
1656077970000|2022-06-24 13:39:30|14711.7|14710.2|14711.9|14710.4|14713.9|14712.4|14710.9|14709.4|105
1656077980000|2022-06-24 13:39:40|14711.1|14709.6|14711.9|14710.4|14712|14710.4|14710.9|14709.4|43
1656077990000|2022-06-24 13:39:50|14710.9|14709.4|14710.9|14709.4|14711.9|14710.4|14710.9|14709.4|31
1656078000000|2022-06-24 13:40:00|14710.1|14708.6|14708.9|14707.4|14710.1|14708.6|14707.9|14706.4|81
1656078010000|2022-06-24 13:40:10|14707.9|14706.4|14700.9|14699.4|14707.9|14706.4|14700.9|14699.4|107
1656078020000|2022-06-24 13:40:20|14701.9|14701.4|14701.9|14700.4|14703.9|14702.4|14701.9|14700.4|126
1656078030000|2022-06-24 13:40:30|14702.9|14701.4|14702.9|14701.4|14704.9|14703.4|14702.9|14701.3|76
1656078040000|2022-06-24 13:40:40|14702.7|14701.2|14699.9|14698.4|14702.9|14701.4|14699.9|14698.4|35
1656078050000|2022-06-24 13:40:50|14698.9|14697.4|14695.9|14694.4|14699|14697.4|14694.9|14693.4|259
1656078060000|2022-06-24 13:41:00|14696.9|14695.3|14697.9|14696.4|14699.9|14698.4|14695.9|14694.4|94
1656078070000|2022-06-24 13:41:10|14698|14695.5|14696.9|14695.4|14699.9|14697.4|14696.9|14695.4|37
1656078080000|2022-06-24 13:41:20|14697|14695.5|14698.9|14697.4|14699.9|14698.4|14696.9|14695.4|94
1656078090000|2022-06-24 13:41:30|14699.9|14698.4|14703.9|14702.4|14703.9|14702.4|14699.9|14698.4|68
1656078100000|2022-06-24 13:41:40|14703.7|14702.2|14706.8|14704.3|14706.8|14704.4|14700.9|14699.4|124
1656078110000|2022-06-24 13:41:50|14705.9|14704.4|14705.9|14704.4|14706|14704.4|14703.9|14702.3|83
1656078120000|2022-06-24 13:42:00|14704.9|14703.4|14704.9|14703.4|14705.7|14704.2|14704.9|14703.4|95
1656078130000|2022-06-24 13:42:10|14705|14703.5|14705.9|14704.4|14705.9|14704.4|14703.9|14702.4|77
1656078140000|2022-06-24 13:42:20|14705|14703.5|14705|14702.5|14705.9|14704.4|14703.9|14702.4|92
1656078150000|2022-06-24 13:42:30|14704.9|14703.4|14706.9|14705.4|14706.9|14705.4|14703.9|14702|65
1656078160000|2022-06-24 13:42:40|14707.9|14706.4|14706.1|14704.6|14707.9|14706.4|14704.9|14703.4|103
1656078170000|2022-06-24 13:42:50|14705.9|14704.4|14707.9|14706.4|14707.9|14706.4|14704.9|14703.4|125
1656078180000|2022-06-24 13:43:00|14706.9|14705.4|14708.9|14707.4|14709.9|14708.4|14706.9|14705.4|160
1656078190000|2022-06-24 13:43:10|14709.9|14708.3|14710.9|14708.4|14710.9|14709.4|14709.8|14708.3|41
1656078200000|2022-06-24 13:43:20|14709.9|14709.4|14708.9|14707.4|14710.9|14709.4|14708.9|14707.4|42
1656078210000|2022-06-24 13:43:30|14709.9|14708.4|14710.9|14709.4|14710.9|14709.4|14709.8|14708.3|77
1656078220000|2022-06-24 13:43:40|14709.9|14708.4|14708.9|14707.4|14710.8|14708.4|14708.9|14707.3|69
1656078230000|2022-06-24 13:43:50|14707.9|14706.4|14709.9|14708.4|14710.9|14709.4|14707.9|14706.4|58
1656078240000|2022-06-24 13:44:00|14708.9|14707.4|14709.9|14708.4|14709.9|14708.4|14708.9|14707.4|62
1656078250000|2022-06-24 13:44:10|14710.9|14709.4|14717|14714.5|14717|14714.5|14710.8|14708.4|92
1656078260000|2022-06-24 13:44:20|14716.9|14714.4|14717.9|14716.4|14717.9|14716.4|14715.9|14714.4|201
1656078270000|2022-06-24 13:44:30|14716.9|14715.4|14719.9|14717.4|14720|14718.2|14716.9|14715.4|73
1656078280000|2022-06-24 13:44:40|14719|14717.5|14719.9|14717.4|14720.9|14719.3|14718.9|14717.3|160
1656078290000|2022-06-24 13:44:50|14719.8|14718.3|14716.9|14715.4|14719.9|14718.4|14715.9|14714.4|109
1656078300000|2022-06-24 13:45:00|14715.9|14714.4|14714.9|14712.4|14715.9|14714.4|14712.9|14711.4|72
1656078310000|2022-06-24 13:45:10|14713.9|14712.3|14711.9|14710.4|14713.9|14712.4|14711.9|14710.4|50
1656078320000|2022-06-24 13:45:20|14712.9|14711.4|14714.9|14713.4|14715.9|14714.4|14712.9|14711.4|83
1656078330000|2022-06-24 13:45:30|14715.9|14712.4|14714.9|14713.4|14715.9|14714.4|14712.8|14710.4|142
1656078340000|2022-06-24 13:45:40|14715|14712.5|14712.9|14711.4|14715|14713.4|14712.9|14711.4|84
1656078350000|2022-06-24 13:45:50|14713.9|14712.4|14710.9|14709.4|14713.9|14712.4|14709.9|14708.3|138
1656078360000|2022-06-24 13:46:00|14711.8|14709.3|14711.9|14710.4|14712|14710.4|14709.9|14708.4|69
1656078370000|2022-06-24 13:46:10|14711|14709.5|14710.9|14709.4|14711.9|14710.4|14710.9|14709.4|65
1656078380000|2022-06-24 13:46:20|14710.1|14708.6|14707.9|14706.4|14711|14708.6|14707.9|14706.4|26
1656078390000|2022-06-24 13:46:30|14705.9|14704.4|14705.9|14704.4|14705.9|14704.4|14703.1|14701.6|131
1656078400000|2022-06-24 13:46:40|14704.9|14703.4|14703.9|14702.4|14705.9|14704.4|14703.9|14702.4|73
1656078410000|2022-06-24 13:46:50|14702.9|14701.4|14701.9|14700.4|14703.9|14702.4|14701.9|14700.4|80
1656078420000|2022-06-24 13:47:00|14701.1|14699.6|14702.9|14701.4|14702.9|14701.4|14700.9|14699.4|43
1656078430000|2022-06-24 13:47:10|14701.9|14700.4|14698.9|14697.4|14701.9|14700.4|14698.9|14697.3|45
1656078440000|2022-06-24 13:47:20|14697.9|14696.4|14695.9|14694.4|14697.9|14696.4|14694.9|14693.4|124
1656078450000|2022-06-24 13:47:30|14696.9|14695.4|14697.9|14696.4|14697.9|14696.4|14695.9|14694.4|91
1656078460000|2022-06-24 13:47:40|14698|14696.5|14697.9|14696.4|14698.9|14697.4|14697.9|14696.4|13
1656078470000|2022-06-24 13:47:50|14696.9|14695.4|14694.9|14693.4|14696.9|14695.4|14693.9|14691.4|103
1656078480000|2022-06-24 13:48:00|14693.9|14692.4|14693.9|14692.4|14694.9|14692.5|14692.9|14691.4|111
1656078490000|2022-06-24 13:48:10|14694.7|14693.2|14695.9|14694.4|14696.9|14695.4|14692.9|14691.4|148
1656078500000|2022-06-24 13:48:20|14696.9|14695.4|14697.9|14696.4|14698.9|14697.4|14696.9|14695.4|63
1656078510000|2022-06-24 13:48:30|14696.9|14695.4|14697.8|14696.3|14697.9|14696.4|14696.7|14694.4|187
1656078520000|2022-06-24 13:48:40|14697.9|14696.4|14695.9|14693.4|14697.9|14696.4|14694.9|14693.3|126
1656078530000|2022-06-24 13:48:50|14695|14693.5|14696.9|14695.4|14696.9|14695.4|14691.9|14690.4|71
1656078540000|2022-06-24 13:49:00|14695.9|14694.4|14694.9|14693.4|14695.9|14694.4|14693.9|14692.4|136
1656078550000|2022-06-24 13:49:10|14695.8|14693.3|14695.9|14694.4|14695.9|14694.4|14695.8|14693.3|35
1656078560000|2022-06-24 13:49:20|14694.9|14693.4|14696.9|14695.4|14697.9|14696.2|14694.9|14693.4|109
1656078570000|2022-06-24 13:49:30|14698.9|14697.4|14697.9|14696.4|14698.9|14697.4|14697.9|14696.3|28
1656078580000|2022-06-24 13:49:40|14696.9|14695.4|14696.9|14695.4|14696.9|14695.4|14695.9|14694.3|98
1656078590000|2022-06-24 13:49:50|14697.9|14696.4|14698.9|14697.4|14698.9|14697.4|14697.9|14696.3|32
1656078600000|2022-06-24 13:50:00|14699.9|14698.4|14701.9|14699.4|14701.9|14700.4|14699.9|14698.4|90
1656078610000|2022-06-24 13:50:10|14701.7|14700.4|14700.9|14699.4|14702.9|14701.4|14700.9|14699.4|36
1656078620000|2022-06-24 13:50:20|14701.9|14700.4|14702.9|14701.4|14702.9|14701.4|14701.9|14700.4|17
1656078630000|2022-06-24 13:50:30|14703.8|14702.3|14702.9|14701.4|14704.9|14703.4|14702.9|14701.4|47
1656078640000|2022-06-24 13:50:40|14703.9|14702.4|14703.9|14702.4|14705|14703.4|14702.9|14701.4|150
1656078650000|2022-06-24 13:50:50|14704.8|14702.3|14705.9|14704.4|14705.9|14704.4|14704.8|14702.3|14
1656078660000|2022-06-24 13:51:00|14705|14703.4|14708.9|14707.4|14708.9|14707.4|14704.9|14703.4|56
1656078670000|2022-06-24 13:51:10|14707.9|14706.4|14709.9|14708.4|14709.9|14708.4|14707.9|14706.4|90
1656078680000|2022-06-24 13:51:20|14708.9|14707.4|14709.9|14708.4|14710.9|14709.4|14708.9|14707.4|65
1656078690000|2022-06-24 13:51:30|14710|14707.5|14711.9|14710.4|14711.9|14710.4|14709.8|14707.5|132
1656078700000|2022-06-24 13:51:40|14710.9|14709.4|14713.9|14712.4|14713.9|14712.4|14710.1|14708.5|215
1656078710000|2022-06-24 13:51:50|14714.9|14713.4|14715.9|14714.4|14715.9|14714.4|14713.8|14711.4|129
1656078720000|2022-06-24 13:52:00|14715.1|14713.6|14715.9|14714.4|14717.9|14716.4|14714.9|14713.4|191
1656078730000|2022-06-24 13:52:10|14716|14713.5|14714.9|14713.4|14716|14714.4|14713.1|14711.6|140
1656078740000|2022-06-24 13:52:20|14715.9|14714.4|14715.9|14714.4|14716|14714.4|14715.9|14713.5|34
1656078750000|2022-06-24 13:52:30|14714.9|14713.4|14710.9|14709.4|14714.9|14713.4|14710.9|14709.4|215
1656078760000|2022-06-24 13:52:40|14711.8|14710.3|14710.9|14708.4|14711.9|14710.4|14708.9|14707.3|239
1656078770000|2022-06-24 13:52:50|14710.8|14709.3|14710.9|14709.4|14711.9|14709.4|14709.9|14708.4|43
1656078780000|2022-06-24 13:53:00|14709.9|14708.4|14707.9|14706.4|14709.9|14708.4|14707.9|14706.4|97
1656078790000|2022-06-24 13:53:10|14706.9|14705.4|14705.9|14704.4|14706.9|14705.4|14704.9|14703.4|76
1656078800000|2022-06-24 13:53:20|14706.8|14705.3|14708.9|14707.4|14709.8|14707.4|14706.8|14704.5|39
1656078810000|2022-06-24 13:53:30|14709|14706.5|14710.9|14709.4|14710.9|14709.4|14708.8|14706.3|17
1656078820000|2022-06-24 13:53:40|14709.9|14708.4|14710.9|14709.4|14711|14709.4|14709.9|14708.4|14
1656078830000|2022-06-24 13:53:50|14710.8|14708.4|14710.9|14709.4|14710.9|14709.4|14709.9|14708.4|15
1656078840000|2022-06-24 13:54:00|14709.9|14708.4|14709.9|14708.4|14709.9|14708.4|14708.9|14707.4|29
1656078850000|2022-06-24 13:54:10|14708.9|14707.4|14706.9|14704.4|14708.9|14707.4|14705.9|14703.4|57
1656078860000|2022-06-24 13:54:20|14706.8|14705.3|14707.9|14706.4|14708.9|14707.4|14706.8|14705.3|27
1656078870000|2022-06-24 13:54:30|14706.9|14705.4|14706.9|14705.4|14708|14706.4|14706.9|14705.4|18
1656078880000|2022-06-24 13:54:40|14706.8|14704.4|14706.9|14705.4|14707.9|14706.4|14706.8|14704.4|33
1656078890000|2022-06-24 13:54:50|14706|14704.4|14706.9|14705.4|14706.9|14705.4|14704.9|14703.4|21
1656078900000|2022-06-24 13:55:00|14705.9|14704.4|14705.9|14703.4|14706.9|14705.4|14703.9|14702.4|83
1656078910000|2022-06-24 13:55:10|14706.9|14704.4|14706.9|14705.4|14707|14705.4|14705.9|14704.3|38
1656078920000|2022-06-24 13:55:20|14705.9|14704.4|14703.9|14702.4|14706.9|14705.4|14703.8|14701.4|42
1656078930000|2022-06-24 13:55:30|14702.9|14701.4|14701.9|14700.4|14703|14701.4|14701.9|14700.3|53
1656078940000|2022-06-24 13:55:40|14702.8|14700.3|14704.9|14703.4|14704.9|14703.4|14702.8|14700.3|10
1656078950000|2022-06-24 13:55:50|14703.9|14702.4|14705.9|14704.4|14705.9|14704.4|14703.9|14702.3|47
1656078960000|2022-06-24 13:56:00|14706.9|14705.4|14707.9|14706.4|14707.9|14706.4|14706.9|14705.4|57
1656078970000|2022-06-24 13:56:10|14709.8|14707.3|14709.9|14708.4|14711.9|14710.4|14709.8|14707.3|151
1656078980000|2022-06-24 13:56:20|14708.9|14707.4|14708.9|14706.4|14709.9|14708.4|14708.9|14706.4|92
1656078990000|2022-06-24 13:56:30|14708.8|14707.3|14707.9|14706.4|14708.9|14707.4|14706.9|14705.4|65
1656079000000|2022-06-24 13:56:40|14709.9|14708.4|14709.9|14708.4|14710|14708.4|14707.9|14706.3|161
1656079010000|2022-06-24 13:56:50|14709.1|14707.6|14703.9|14702.4|14709.9|14708.4|14701.9|14700.4|157
1656079020000|2022-06-24 13:57:00|14703.1|14701.6|14703.9|14702.4|14703.9|14702.4|14701.9|14700.4|36
1656079030000|2022-06-24 13:57:10|14704.9|14703.4|14704.9|14703.4|14704.9|14703.4|14703.9|14702.4|20
1656079040000|2022-06-24 13:57:20|14705.9|14704.4|14706.9|14705.4|14708|14706.4|14704.9|14703.4|37
1656079050000|2022-06-24 13:57:30|14707.8|14706.3|14703.9|14702.4|14707.9|14706.4|14703.9|14702.4|48
1656079060000|2022-06-24 13:57:40|14704.9|14703.4|14705.9|14703.4|14707|14705.4|14703.9|14702.4|93
1656079070000|2022-06-24 13:57:50|14705.8|14704.3|14706.9|14705.4|14707.9|14705.5|14705.8|14704.3|69
1656079080000|2022-06-24 13:58:00|14705.9|14704.4|14705.9|14704.4|14705.9|14704.4|14705.9|14703.4|76
1656079090000|2022-06-24 13:58:10|14706.8|14704.3|14706.9|14705.4|14707.9|14706.3|14706.8|14704.3|26
1656079100000|2022-06-24 13:58:20|14706.1|14704.6|14702.9|14700.4|14706.1|14704.6|14702.9|14700.4|50
1656079110000|2022-06-24 13:58:30|14702.8|14701.3|14702.9|14701.4|14702.9|14701.4|14701.3|14699.4|220
1656079120000|2022-06-24 13:58:40|14703.7|14702.2|14704.9|14703.4|14704.9|14703.4|14703.7|14702.2|24
1656079130000|2022-06-24 13:58:50|14703.9|14702.4|14704.9|14702.4|14705|14703.4|14703.9|14702.3|45
1656079140000|2022-06-24 13:59:00|14704.1|14703.4|14703.9|14702.4|14704.1|14703.4|14702.9|14701.4|61
1656079150000|2022-06-24 13:59:10|14704.7|14703.2|14703.9|14702.4|14704.9|14703.4|14703.9|14702.3|20
1656079160000|2022-06-24 13:59:20|14704.9|14703.4|14705.9|14704.4|14705.9|14704.4|14704.9|14703.3|53
1656079170000|2022-06-24 13:59:30|14706.8|14704.3|14707.8|14706.3|14707.9|14706.4|14705.9|14704.3|46
1656079180000|2022-06-24 13:59:40|14707.9|14705.4|14708.9|14707.4|14709|14707.4|14706.9|14705.3|61
1656079190000|2022-06-24 13:59:50|14708|14706.4|14708.9|14707.4|14708.9|14707.4|14708|14706.3|26
1656079200000|2022-06-24 14:00:00|14709|14706.5|14724.7|14723.2|14732|14729.5|14709|14706.5|714
1656079210000|2022-06-24 14:00:10|14725.9|14724.4|14733.9|14732.4|14733.9|14732.4|14720.9|14719.4|641
1656079220000|2022-06-24 14:00:20|14735.9|14734.4|14734.9|14733.4|14738.9|14736.4|14727.9|14726.4|764
1656079230000|2022-06-24 14:00:30|14735|14732.5|14737.9|14735.4|14739.9|14738.4|14728.9|14727.3|542
1656079240000|2022-06-24 14:00:40|14738|14736.4|14736.9|14735.4|14742|14740.5|14735.9|14733.4|323
1656079250000|2022-06-24 14:00:50|14737|14734.5|14745.9|14744.4|14745.9|14744.4|14734|14732.3|355
1656079260000|2022-06-24 14:01:00|14746.9|14743.4|14746.9|14745.4|14750|14748.4|14744.9|14743.3|364
1656079270000|2022-06-24 14:01:10|14745.9|14744.4|14743.9|14741.4|14747.9|14746.2|14740.9|14738.4|317
1656079280000|2022-06-24 14:01:20|14743|14741.5|14753.9|14752.4|14753.9|14752.4|14742.8|14740.4|359
1656079290000|2022-06-24 14:01:30|14752.9|14751.4|14750.7|14749.2|14755.9|14754.4|14749.9|14748.4|458
1656079300000|2022-06-24 14:01:40|14750.9|14749.4|14753.9|14751.4|14753.9|14752.2|14746.9|14745.3|467
1656079310000|2022-06-24 14:01:50|14752.9|14750.4|14746.9|14745.4|14753.9|14750.4|14746.9|14745.4|452
1656079320000|2022-06-24 14:02:00|14747.8|14745.3|14748.9|14746.4|14752|14750.4|14746.9|14745.3|233
1656079330000|2022-06-24 14:02:10|14747.9|14748.4|14748.9|14746.4|14752.9|14751.4|14746.8|14745.3|367
1656079340000|2022-06-24 14:02:20|14748|14746.5|14750.9|14749.4|14752.9|14751.4|14746.9|14745.3|226
1656079350000|2022-06-24 14:02:30|14751.8|14748.4|14753.9|14752.4|14755.9|14754.4|14751.8|14748.4|307
1656079360000|2022-06-24 14:02:40|14753.1|14751.6|14752.9|14750.4|14755.9|14754.4|14751.9|14750.3|884
1656079370000|2022-06-24 14:02:50|14752|14750.5|14752.9|14750.4|14755|14752.5|14750.9|14749.4|155
1656079380000|2022-06-24 14:03:00|14751.9|14751.4|14749.7|14748.2|14754.9|14753.4|14749.7|14747.5|251
1656079390000|2022-06-24 14:03:10|14749|14747.5|14749.9|14748.4|14751|14749.4|14748.8|14746.4|273
1656079400000|2022-06-24 14:03:20|14750.9|14747.4|14748.9|14747.4|14750.9|14748.4|14746.9|14745.4|295
1656079410000|2022-06-24 14:03:30|14749.9|14748.3|14749.9|14748.4|14750.9|14749.4|14747.9|14746.3|212
1656079420000|2022-06-24 14:03:40|14750.9|14749.4|14750.9|14749.4|14752.3|14750.4|14748.9|14747.4|225
1656079430000|2022-06-24 14:03:50|14750|14748.4|14746|14743.5|14750.5|14748.5|14745.9|14743.5|138
1656079440000|2022-06-24 14:04:00|14745.9|14743.4|14746.9|14744.4|14747|14744.5|14743.8|14741.3|233
1656079450000|2022-06-24 14:04:10|14746|14744.5|14740.9|14739.4|14746.9|14745.4|14740.9|14739.4|364
1656079460000|2022-06-24 14:04:20|14742.9|14741.4|14744.9|14743.4|14746.9|14745.4|14741.9|14740.3|279
1656079470000|2022-06-24 14:04:30|14744.8|14742.4|14746.9|14745.4|14748|14745.5|14743.9|14742.3|415
1656079480000|2022-06-24 14:04:40|14747.9|14746.4|14742.9|14740.4|14747.9|14746.4|14740.9|14739.4|100
1656079490000|2022-06-24 14:04:50|14742.8|14741.4|14740.9|14739.4|14743.9|14742.4|14740.8|14739.3|281
1656079500000|2022-06-24 14:05:00|14741.9|14738.5|14740.9|14739.4|14741.9|14739.5|14739.9|14738.4|245
1656079510000|2022-06-24 14:05:10|14739.9|14738.4|14737.1|14735.6|14739.9|14738.4|14735.9|14734.4|158
1656079520000|2022-06-24 14:05:20|14736.9|14735.4|14735.9|14734.4|14736.9|14735.4|14733.9|14732.4|198
1656079530000|2022-06-24 14:05:30|14735.1|14733.6|14738.9|14736.4|14739|14737.4|14734.9|14733.3|485
1656079540000|2022-06-24 14:05:40|14738|14736.5|14734.9|14733.4|14741|14738.5|14734.9|14733.4|246
1656079550000|2022-06-24 14:05:50|14734.1|14732.6|14734.9|14732.4|14735|14733.4|14733.9|14732.3|208
1656079560000|2022-06-24 14:06:00|14733.9|14731.4|14733.9|14732.4|14736|14734.4|14731.9|14730.4|243
1656079570000|2022-06-24 14:06:10|14732.9|14731.4|14728.9|14727.4|14733|14732.4|14727.9|14726.4|220
1656079580000|2022-06-24 14:06:20|14727.9|14726.4|14725.9|14724.4|14729.9|14727.5|14725.8|14723.4|146
1656079590000|2022-06-24 14:06:30|14724.9|14723.4|14721.9|14720.4|14726.9|14725.4|14721.9|14719.5|228
1656079600000|2022-06-24 14:06:40|14722.9|14721.4|14725.9|14724.4|14725.9|14724.4|14722.8|14720.4|183
1656079610000|2022-06-24 14:06:50|14724.9|14723.4|14722.9|14721.4|14724.9|14723.4|14720.8|14718.4|99
1656079620000|2022-06-24 14:07:00|14723.7|14722.2|14723.9|14722.4|14728|14725.5|14722.9|14721.4|356
1656079630000|2022-06-24 14:07:10|14724.9|14723.4|14724.9|14723.4|14728.9|14727.4|14723.9|14723.4|148
1656079640000|2022-06-24 14:07:20|14723.9|14722.4|14720.9|14719.4|14726.9|14725.4|14720.9|14719.4|163
1656079650000|2022-06-24 14:07:30|14719.9|14718.4|14730.9|14729.4|14731.9|14730.4|14719.9|14718.4|159
1656079660000|2022-06-24 14:07:40|14731.9|14730.4|14732.9|14731.4|14732.9|14731.4|14731.9|14729.5|285
1656079670000|2022-06-24 14:07:50|14731.9|14730.4|14727.9|14725.4|14731.9|14730.4|14726.9|14725.4|177
1656079680000|2022-06-24 14:08:00|14727|14725.5|14733.9|14732.4|14733.9|14732.4|14726.9|14725.4|163
1656079690000|2022-06-24 14:08:10|14733.8|14731.4|14735.9|14734.4|14735.9|14734.4|14733.8|14731.4|114
1656079700000|2022-06-24 14:08:20|14733.9|14732.4|14736.9|14735.4|14738.9|14737.4|14732.9|14731.4|257
1656079710000|2022-06-24 14:08:30|14735.9|14734.4|14737.9|14736.4|14737.9|14736.4|14735.9|14734.4|82
1656079720000|2022-06-24 14:08:40|14738.1|14736.6|14738.9|14737.4|14739.7|14738.2|14736.9|14734.5|260
1656079730000|2022-06-24 14:08:50|14737.9|14736.4|14738.9|14737.4|14738.9|14737.4|14736.9|14735.3|130
1656079740000|2022-06-24 14:09:00|14737.9|14736.4|14741.9|14740.4|14742.9|14741.3|14737.9|14736.4|717
1656079750000|2022-06-24 14:09:10|14741.1|14739.6|14745.9|14744.4|14747|14745.4|14740.9|14739.4|241
1656079760000|2022-06-24 14:09:20|14745.1|14743.6|14743.9|14742.4|14746|14744.4|14743.8|14741.4|212
1656079770000|2022-06-24 14:09:30|14742.9|14741.4|14746.9|14745.4|14748|14746.4|14741.9|14740.4|128
1656079780000|2022-06-24 14:09:40|14746.8|14744.4|14748.9|14747.4|14748.9|14747.4|14745.9|14744.3|64
1656079790000|2022-06-24 14:09:50|14747.9|14746.4|14746.9|14745.4|14748.9|14746.4|14746.9|14745.3|49
1656079800000|2022-06-24 14:10:00|14745.9|14744.4|14744.9|14742.4|14746.9|14745.4|14743.9|14742.4|54
1656079810000|2022-06-24 14:10:10|14744.8|14743.3|14746.9|14744.4|14748.9|14747.4|14744.8|14742.4|79
1656079820000|2022-06-24 14:10:20|14747|14745.4|14745.9|14744.4|14747.9|14745.5|14745.8|14743.4|39
1656079830000|2022-06-24 14:10:30|14747|14744.5|14744.9|14743.4|14747|14745.4|14744.9|14743.4|69
1656079840000|2022-06-24 14:10:40|14745.9|14744.4|14745.9|14744.4|14746|14744.4|14744.9|14742.4|116
1656079850000|2022-06-24 14:10:50|14745|14743.4|14745.9|14744.4|14746.9|14745.4|14744.9|14743.4|186
1656079860000|2022-06-24 14:11:00|14746.8|14745.3|14743.9|14741.4|14746.9|14745.4|14743.9|14741.4|205
1656079870000|2022-06-24 14:11:10|14742.9|14740.4|14744.9|14743.4|14744.9|14743.4|14741.9|14740.4|49
1656079880000|2022-06-24 14:11:20|14745.8|14743.3|14745.9|14743.4|14746|14744.4|14743.9|14742.4|202
1656079890000|2022-06-24 14:11:30|14746|14743.5|14743.9|14742.4|14746|14744.4|14741.9|14740.4|239
1656079900000|2022-06-24 14:11:40|14743.8|14741.4|14744.9|14742.4|14746.9|14745.4|14742.9|14741.4|188
1656079910000|2022-06-24 14:11:50|14744|14742.5|14742.9|14740.4|14744|14742.5|14740.9|14739.3|173
1656079920000|2022-06-24 14:12:00|14742.8|14741.3|14742.9|14741.4|14745.9|14744.4|14742|14740.4|82
1656079930000|2022-06-24 14:12:10|14741.9|14740.4|14740.9|14739.4|14742|14740.4|14737.4|14735.9|673
1656079940000|2022-06-24 14:12:20|14741.9|14738.4|14740.9|14739.4|14741.9|14740.4|14740.9|14738.4|182
1656079950000|2022-06-24 14:12:30|14741.9|14739.5|14743|14740.5|14745.7|14744.2|14740.9|14739.4|156
1656079960000|2022-06-24 14:12:40|14742|14740.4|14744.9|14743.4|14746|14744.3|14741.9|14740.4|102
1656079970000|2022-06-24 14:12:50|14745.8|14744.3|14750.9|14749.4|14750.9|14749.4|14744.9|14743.4|101
1656079980000|2022-06-24 14:13:00|14750.7|14749.2|14751.9|14750.4|14751.9|14750.4|14749.9|14748.4|95
1656079990000|2022-06-24 14:13:10|14752|14749.5|14751.9|14750.4|14752|14750.4|14751|14749.4|198
1656080000000|2022-06-24 14:13:20|14751|14749.4|14750.9|14749.4|14752|14750.4|14750.8|14748.4|134
1656080010000|2022-06-24 14:13:30|14748.9|14747.4|14749.9|14748.4|14750.9|14748.5|14746.9|14745.4|40
1656080020000|2022-06-24 14:13:40|14748.9|14747.4|14748.9|14747.4|14750|14748.4|14748.9|14747.3|26
1656080030000|2022-06-24 14:13:50|14747.9|14746.4|14744.9|14743.4|14747.9|14746.4|14743.9|14742.3|139
1656080040000|2022-06-24 14:14:00|14745.8|14743.3|14749|14746.5|14749|14747.4|14745.8|14743.3|61
1656080050000|2022-06-24 14:14:10|14748|14745.4|14748.9|14747.4|14748.9|14747.4|14747|14745.4|51
1656080060000|2022-06-24 14:14:20|14748.7|14747.2|14746.9|14745.4|14748.9|14747.4|14746.9|14745.3|137
1656080070000|2022-06-24 14:14:30|14745.9|14744.4|14745.9|14744.4|14746.8|14744.5|14743.9|14742.4|222
1656080080000|2022-06-24 14:14:40|14746.9|14743.4|14743.9|14742.4|14746.9|14743.5|14743.9|14742.4|118
1656080090000|2022-06-24 14:14:50|14743|14741.5|14741.9|14740.4|14743|14741.5|14740.9|14739.3|113
1656080100000|2022-06-24 14:15:00|14740.9|14739.4|14739.9|14737.4|14740.9|14739.4|14738.9|14737.4|123
1656080110000|2022-06-24 14:15:10|14738.9|14738.4|14738.9|14736.4|14740.9|14739.4|14736.8|14734.4|129
1656080120000|2022-06-24 14:15:20|14737.9|14737.3|14736.9|14735.4|14739.8|14738.3|14736.9|14735.4|143
1656080130000|2022-06-24 14:15:30|14737.7|14736.2|14734.9|14733.4|14737.7|14736.2|14734.9|14733.3|216
1656080140000|2022-06-24 14:15:40|14733.9|14732.4|14732.8|14730.3|14733.9|14732.4|14731.8|14729.3|236
1656080150000|2022-06-24 14:15:50|14732.9|14731.4|14732.9|14731.4|14733.9|14732.4|14731.9|14730.4|128
1656080160000|2022-06-24 14:16:00|14733|14731.5|14731.9|14729.4|14734.9|14733.4|14730.9|14729.4|79
1656080170000|2022-06-24 14:16:10|14731.8|14730.3|14734.8|14732.3|14735.9|14734.4|14731.8|14730.3|142
1656080180000|2022-06-24 14:16:20|14732.9|14731.4|14735.9|14734.4|14735.9|14734.4|14732|14730.5|90
1656080190000|2022-06-24 14:16:30|14736.9|14735.4|14734.9|14732.4|14736.9|14735.4|14732.9|14731.4|248
1656080200000|2022-06-24 14:16:40|14734.8|14733.3|14731.9|14730.4|14734.9|14733.4|14731.9|14730.4|86
1656080210000|2022-06-24 14:16:50|14732.9|14729.4|14733.9|14732.4|14736.9|14734.4|14732.9|14729.4|79
1656080220000|2022-06-24 14:17:00|14733.7|14732.2|14732.9|14730.4|14733.9|14732.4|14732.9|14730.4|81
1656080230000|2022-06-24 14:17:10|14732.8|14731.3|14731.9|14730.4|14733.9|14732.4|14730.9|14729.4|68
1656080240000|2022-06-24 14:17:20|14732.7|14731.2|14729.9|14728.4|14732.9|14731.4|14728.9|14727.4|145
1656080250000|2022-06-24 14:17:30|14730.7|14729.2|14728.9|14727.4|14731.9|14729.4|14728.9|14727.4|285
1656080260000|2022-06-24 14:17:40|14729.9|14726.4|14732.9|14730.4|14732.9|14730.4|14728.9|14726.4|204
1656080270000|2022-06-24 14:17:50|14732|14730.5|14730.9|14729.4|14732.9|14731.4|14730.8|14729.3|158
1656080280000|2022-06-24 14:18:00|14731.9|14730.4|14734.9|14733.4|14734.9|14733.4|14730.9|14729.4|350
1656080290000|2022-06-24 14:18:10|14735|14733.5|14733.9|14732.4|14735.9|14734.4|14733.9|14732.3|56
1656080300000|2022-06-24 14:18:20|14732.9|14731.4|14734.9|14733.4|14734.9|14733.4|14731.9|14730.4|44
1656080310000|2022-06-24 14:18:30|14734.7|14733.2|14737.9|14736.4|14737.9|14736.4|14733.9|14732.4|105
1656080320000|2022-06-24 14:18:40|14737.8|14736.3|14736.9|14735.4|14737.9|14736.4|14736.9|14734.4|84
1656080330000|2022-06-24 14:18:50|14737.9|14736.4|14741.8|14739.3|14741.8|14739.4|14736.9|14736.4|42
1656080340000|2022-06-24 14:19:00|14741.9|14739.4|14739.9|14738.4|14741.9|14740.4|14739.9|14738.4|128
1656080350000|2022-06-24 14:19:10|14740.9|14739.4|14739.9|14738.4|14741.9|14740.4|14739.9|14738.4|111
1656080360000|2022-06-24 14:19:20|14738.9|14737.4|14734.9|14733.4|14738.9|14737.4|14734.9|14733.4|122
1656080370000|2022-06-24 14:19:30|14735.9|14734.3|14735.9|14734.4|14737.9|14735.4|14734.9|14734.3|174
1656080380000|2022-06-24 14:19:40|14736.9|14735.4|14733.9|14732.4|14736.9|14735.4|14733.9|14732.4|152
1656080390000|2022-06-24 14:19:50|14734.9|14733.4|14736.9|14735.4|14737.9|14736.4|14734.9|14733.4|532
1656080400000|2022-06-24 14:20:00|14736|14734.5|14736.8|14735.3|14736.9|14735.4|14735.9|14734.4|127
1656080410000|2022-06-24 14:20:10|14737.9|14735.4|14739.9|14738.4|14740.9|14738.4|14736.9|14735.4|25
1656080420000|2022-06-24 14:20:20|14738.9|14737.4|14742.9|14741.4|14742.9|14741.4|14738.9|14737.4|85
1656080430000|2022-06-24 14:20:30|14741.9|14740.4|14740.9|14739.4|14743.9|14742.4|14740.9|14739.4|157
1656080440000|2022-06-24 14:20:40|14739.9|14738.4|14741.9|14740.4|14741.9|14740.4|14738.9|14737.4|79
1656080450000|2022-06-24 14:20:50|14740.9|14739.4|14741.9|14740.4|14741.9|14740.4|14740.8|14738.4|102
1656080460000|2022-06-24 14:21:00|14742.9|14739.4|14743.9|14742.4|14744.9|14743.4|14741.9|14739.4|344
1656080470000|2022-06-24 14:21:10|14742.9|14741.4|14741.9|14740.4|14743.9|14742.4|14741.9|14740.4|110
1656080480000|2022-06-24 14:21:20|14742.8|14740.3|14741.9|14740.4|14742.9|14741.4|14741.9|14740.3|26
1656080490000|2022-06-24 14:21:30|14742.9|14741.4|14741.9|14740.4|14743.9|14742.4|14741.9|14740.4|154
1656080500000|2022-06-24 14:21:40|14740.9|14739.4|14744.9|14742.4|14744.9|14743.4|14740.9|14739.4|234
1656080510000|2022-06-24 14:21:50|14743.9|14743.4|14744.9|14743.4|14744.9|14743.4|14743.9|14742.4|39
1656080520000|2022-06-24 14:22:00|14743.9|14742.4|14744.9|14743.4|14744.9|14743.4|14743.9|14742.4|58
1656080530000|2022-06-24 14:22:10|14743.9|14742.4|14739.9|14738.4|14743.9|14742.4|14739.9|14738.4|16
1656080540000|2022-06-24 14:22:20|14740.9|14739.2|14738.8|14737.3|14740.9|14739.4|14738.8|14737.3|71
1656080550000|2022-06-24 14:22:30|14738|14736.5|14740.8|14739.3|14741.8|14740.3|14736.9|14735.3|319
1656080560000|2022-06-24 14:22:40|14741.8|14740.3|14743.8|14742.3|14743.8|14742.3|14740.8|14739.3|106
1656080570000|2022-06-24 14:22:50|14743|14741.5|14740.8|14739.3|14743.8|14742.3|14740.8|14739.3|117
1656080580000|2022-06-24 14:23:00|14740|14738.5|14742.8|14741.3|14744.8|14743.3|14739.8|14738.3|105
1656080590000|2022-06-24 14:23:10|14742.9|14740.4|14743.8|14742.3|14743.8|14742.3|14741.9|14740.4|95
1656080600000|2022-06-24 14:23:20|14743.9|14742.4|14742.8|14741.3|14744.8|14743.3|14741.8|14740.3|72
1656080610000|2022-06-24 14:23:30|14743.8|14742.3|14744.8|14743.3|14744.9|14743.3|14743.8|14742.3|43
1656080620000|2022-06-24 14:23:40|14745.8|14744.3|14745.8|14744.3|14746.8|14745.3|14745.8|14744.3|48
1656080630000|2022-06-24 14:23:50|14746.8|14745.2|14746.8|14745.3|14747.8|14746.3|14745.8|14745.2|73
1656080640000|2022-06-24 14:24:00|14747.8|14746.3|14749.9|14747.4|14749.9|14748.3|14747.8|14746.3|58
1656080650000|2022-06-24 14:24:10|14749.8|14747.3|14749.8|14747.3|14750.8|14748.3|14747.8|14746.3|86
1656080660000|2022-06-24 14:24:20|14748.8|14746.3|14748.8|14747.3|14748.8|14747.3|14747.8|14746.3|14
1656080670000|2022-06-24 14:24:30|14748.9|14747.4|14747.8|14746.3|14749.8|14748.3|14747.8|14746.3|33
1656080680000|2022-06-24 14:24:40|14748.8|14747.3|14747.8|14746.3|14748.9|14747.3|14747.8|14746.3|16
1656080700000|2022-06-24 14:25:00|14746.8|14745.3|14744|14742.5|14746.8|14745.3|14743.8|14742.3|190
1656080710000|2022-06-24 14:25:10|14743.8|14742.3|14745.8|14744.3|14745.8|14744.3|14743.8|14742.3|31
1656080720000|2022-06-24 14:25:20|14746.7|14745.2|14746.8|14745.3|14746.8|14745.3|14745.8|14743.3|191
1656080730000|2022-06-24 14:25:30|14745.8|14744.3|14745.8|14744.3|14746.8|14745.3|14744.8|14742.3|66
1656080740000|2022-06-24 14:25:40|14746.8|14745.3|14748.8|14747.3|14748.8|14747.3|14746.8|14745.3|41
1656080750000|2022-06-24 14:25:50|14747.8|14746.3|14748.8|14747.3|14749.8|14748.3|14747.8|14746.3|44
1656080760000|2022-06-24 14:26:00|14748.9|14746.4|14748.8|14747.3|14749.8|14748.3|14748.8|14746.3|114
1656080770000|2022-06-24 14:26:10|14749.8|14748.3|14749.8|14748.3|14749.8|14748.3|14748|14746.5|67
1656080780000|2022-06-24 14:26:20|14748.8|14747.3|14747.8|14746.3|14748.8|14747.3|14746.8|14745.3|58
1656080790000|2022-06-24 14:26:30|14746|14744.5|14741.8|14740.3|14746|14744.5|14740.8|14739.3|125
1656080800000|2022-06-24 14:26:40|14740.8|14739.3|14738.8|14737.3|14741.8|14739.4|14738.8|14737.3|57
1656080810000|2022-06-24 14:26:50|14737.8|14736.3|14737.8|14736.3|14739.8|14737.3|14737.8|14736.3|75
1656080820000|2022-06-24 14:27:00|14736.8|14735.3|14736.8|14735.3|14737.8|14735.3|14735.8|14734.3|269
1656080830000|2022-06-24 14:27:10|14734.8|14733.3|14734.8|14733.3|14735.8|14734.3|14733.8|14732.3|223
1656080840000|2022-06-24 14:27:20|14733.8|14732.3|14733.8|14732.3|14734.3|14732.3|14732.8|14731.3|26
1656080850000|2022-06-24 14:27:30|14733|14731.5|14735.8|14733.3|14735.8|14733.3|14731.8|14730.3|91
1656080860000|2022-06-24 14:27:40|14734.8|14733.4|14733.8|14732.3|14735.9|14734.3|14733.8|14732.3|33
1656080870000|2022-06-24 14:27:50|14733.9|14731.4|14733.8|14732.3|14734.8|14732.4|14733|14731.3|37
1656080880000|2022-06-24 14:28:00|14734.8|14733.3|14732.8|14731.3|14734.8|14733.3|14732.8|14731.3|85
1656080890000|2022-06-24 14:28:10|14733.8|14730.3|14734.8|14732.3|14734.8|14733.3|14733.8|14730.3|44
1656080900000|2022-06-24 14:28:20|14734.7|14733.2|14733.8|14731.3|14735.8|14733.4|14732.8|14731.3|32
1656080910000|2022-06-24 14:28:30|14732.8|14730.3|14733.8|14732.3|14734.8|14733.3|14731.8|14730.3|85
1656080920000|2022-06-24 14:28:40|14734.8|14733.3|14734.8|14733.3|14735.8|14734.3|14734.8|14733.3|56
1656080930000|2022-06-24 14:28:50|14734|14732.5|14732.8|14731.3|14734|14732.5|14732.8|14730.3|127
1656080940000|2022-06-24 14:29:00|14731.8|14730.3|14729.9|14728.4|14731.9|14730.3|14729.8|14728.3|215
1656080950000|2022-06-24 14:29:10|14729.8|14728.3|14730.8|14729.3|14731.8|14730.3|14729.8|14728.3|75
1656080960000|2022-06-24 14:29:20|14731.8|14730.3|14731.8|14729.3|14731.8|14730.3|14730.8|14729.3|86
1656080970000|2022-06-24 14:29:30|14731.7|14730.2|14729.8|14727.3|14731.9|14730.3|14728.8|14727.2|109
1656080980000|2022-06-24 14:29:40|14728.9|14727.4|14726.8|14725.3|14728.9|14727.4|14726.8|14724.4|60
1656080990000|2022-06-24 14:29:50|14727.7|14726.2|14724.8|14723.3|14727.8|14726.3|14724.8|14723.3|89
1656081000000|2022-06-24 14:30:00|14725.7|14723.2|14726.8|14724.3|14726.9|14725.3|14724.8|14723.2|95
1656081010000|2022-06-24 14:30:10|14725.9|14724.4|14725.8|14724.3|14726.8|14725.3|14725.8|14724.3|45
1656081020000|2022-06-24 14:30:20|14725.9|14724.4|14724.7|14723.2|14725.9|14724.4|14723.8|14722.3|91
1656081030000|2022-06-24 14:30:30|14724.8|14723.3|14724.8|14723.3|14725.8|14724.3|14723.8|14722.2|29
1656081040000|2022-06-24 14:30:40|14723.9|14722.3|14724.8|14723.3|14725.8|14723.3|14723.9|14722.2|19
1656081050000|2022-06-24 14:30:50|14723.8|14722.3|14724.8|14723.3|14725.9|14724.3|14723.8|14722.2|131
1656081060000|2022-06-24 14:31:00|14725.8|14724.3|14724.7|14723.2|14726.9|14725.3|14723.8|14722.2|84
1656081070000|2022-06-24 14:31:10|14724.8|14723.3|14725.8|14724.3|14725.8|14724.3|14722.8|14721.2|86
1656081080000|2022-06-24 14:31:20|14726.8|14725.3|14730.8|14729.3|14731.8|14729.3|14726.8|14725.2|115
1656081090000|2022-06-24 14:31:30|14729.9|14728.4|14729.8|14728.3|14729.9|14728.4|14728.8|14726.4|185
1656081100000|2022-06-24 14:31:40|14728.8|14727.3|14729.8|14728.3|14730.8|14729.3|14727.8|14726.3|139
1656081110000|2022-06-24 14:31:50|14730.7|14729.2|14728.8|14727.3|14730.8|14729.3|14727.8|14726.3|106
1656081120000|2022-06-24 14:32:00|14727.8|14726.3|14727.8|14726.3|14728.9|14727.3|14726.9|14725.4|115
1656081130000|2022-06-24 14:32:10|14728.8|14727.3|14729.8|14728.3|14729.9|14728.3|14727.8|14726.3|81
1656081140000|2022-06-24 14:32:20|14728.8|14727.3|14727.8|14726.3|14729.8|14727.3|14727.8|14726.3|98
1656081150000|2022-06-24 14:32:30|14728.8|14727.3|14728.8|14727.3|14729.8|14728.3|14728.8|14727.3|93
1656081160000|2022-06-24 14:32:40|14727.8|14726.3|14724.8|14723.3|14729.8|14728.3|14723.8|14722.3|143
1656081170000|2022-06-24 14:32:50|14723.8|14722.3|14720.8|14719.3|14723.8|14722.3|14720.6|14719.1|151
1656081180000|2022-06-24 14:33:00|14721.8|14720.3|14722.8|14721.3|14723.8|14721.3|14721.8|14720.3|83
1656081190000|2022-06-24 14:33:10|14723.8|14722.3|14724.8|14723.3|14724.8|14723.3|14723.8|14721.3|54
1656081200000|2022-06-24 14:33:20|14726.8|14725.3|14725.8|14724.3|14726.8|14725.3|14724.8|14722.3|298
1656081210000|2022-06-24 14:33:30|14724.8|14723.3|14723.7|14722.2|14724.8|14723.3|14722.6|14721.1|197
1656081220000|2022-06-24 14:33:40|14722.7|14721.2|14723.7|14722.2|14723.7|14722.2|14721.7|14720.2|179
1656081230000|2022-06-24 14:33:50|14722.8|14721.3|14722.7|14721.2|14723.7|14722.2|14722.7|14720.2|90
1656081240000|2022-06-24 14:34:00|14723.7|14722.2|14721.6|14720.1|14723.7|14722.2|14721.6|14720.1|88
1656081250000|2022-06-24 14:34:10|14721.7|14720.2|14721.7|14720.2|14721.7|14720.2|14720.6|14719.1|236
1656081260000|2022-06-24 14:34:20|14721.8|14719.2|14719.7|14718.2|14721.8|14720.2|14717.7|14716.2|77
1656081270000|2022-06-24 14:34:30|14718.7|14717.2|14717.7|14716.2|14718.7|14717.2|14715.7|14714.2|150
1656081280000|2022-06-24 14:34:40|14718.6|14717.1|14717.7|14715.2|14718.7|14717.2|14716.7|14715.2|509
1656081290000|2022-06-24 14:34:50|14716.7|14714.2|14714.7|14712.2|14716.7|14715.2|14713.7|14712.2|240
1656081300000|2022-06-24 14:35:00|14715.7|14713.2|14715.7|14714.2|14715.8|14714.2|14714.7|14713.2|81
1656081310000|2022-06-24 14:35:10|14714.7|14713.2|14712.7|14711.2|14715.6|14714.1|14712.7|14711.2|61
1656081320000|2022-06-24 14:35:20|14713.7|14712.2|14713.7|14712.2|14714.7|14713.2|14712.7|14711.2|132
1656081330000|2022-06-24 14:35:30|14712.8|14711.3|14714.7|14713.2|14714.7|14713.2|14712.7|14711.2|62
1656081340000|2022-06-24 14:35:40|14712.7|14711.2|14712.7|14711.2|14714.7|14713.2|14712.7|14711.2|382
1656081350000|2022-06-24 14:35:50|14711.9|14710.4|14712.7|14711.2|14712.7|14711.2|14710.7|14709.2|195
1656081360000|2022-06-24 14:36:00|14713.6|14711.1|14714.7|14713.2|14715.8|14714.2|14713.6|14711.1|140
1656081370000|2022-06-24 14:36:10|14713.8|14712.3|14710.7|14709.2|14714.7|14713.2|14709.7|14708.1|147
1656081380000|2022-06-24 14:36:20|14709.8|14708.2|14708.7|14707.2|14710.7|14709.2|14708.7|14707.2|80
1656081390000|2022-06-24 14:36:30|14707.7|14706.2|14706.7|14705.2|14708.7|14707.2|14705.9|14704.4|263
1656081400000|2022-06-24 14:36:40|14707.7|14704.2|14705.7|14704.2|14707.7|14704.2|14704.7|14703.2|68
1656081410000|2022-06-24 14:36:50|14704.7|14703.2|14703.7|14702.2|14706.7|14704.3|14703.7|14702.2|253
1656081420000|2022-06-24 14:37:00|14704.7|14703.2|14704.7|14703.2|14706.7|14705.2|14702.7|14701.2|129
1656081430000|2022-06-24 14:37:10|14703.7|14702.2|14703.7|14701.2|14704.8|14703.2|14701.7|14700.2|404
1656081440000|2022-06-24 14:37:20|14702.7|14700.2|14702.7|14701.2|14703.7|14702.1|14701.7|14700.1|178
1656081450000|2022-06-24 14:37:30|14702.6|14701.1|14702.7|14700.2|14703.7|14702.1|14701.7|14700.2|165
1656081460000|2022-06-24 14:37:40|14701.7|14699.4|14700.7|14699.2|14702.7|14701.2|14700.6|14698.2|108
1656081470000|2022-06-24 14:37:50|14701.5|14700|14702.7|14701.2|14703.8|14701.3|14700.7|14699.2|224
1656081480000|2022-06-24 14:38:00|14701.7|14700.2|14701.7|14700.2|14702.7|14701.2|14700.7|14699.1|378
1656081490000|2022-06-24 14:38:10|14702.7|14701.2|14702.7|14700.2|14702.7|14701.2|14701.7|14700.2|27
1656081500000|2022-06-24 14:38:20|14701.7|14701|14704.7|14703.2|14704.7|14703.2|14701.7|14700.1|97
1656081510000|2022-06-24 14:38:30|14705.5|14704|14708.7|14707.2|14708.7|14707.2|14705.5|14704|101
1656081520000|2022-06-24 14:38:40|14709.5|14708|14707.7|14706.2|14709.7|14708.2|14707.7|14706.1|128
1656081530000|2022-06-24 14:38:50|14708.7|14707.2|14706.8|14705.3|14709.7|14708.2|14706.8|14705.2|56
1656081540000|2022-06-24 14:39:00|14706.7|14705.2|14700.7|14699.2|14706.7|14705.2|14700.7|14699.2|190
1656081550000|2022-06-24 14:39:10|14701.7|14700.2|14704.7|14703.2|14704.7|14703.2|14701.7|14700.1|193
1656081560000|2022-06-24 14:39:20|14703.7|14702.2|14703.7|14702.2|14704.8|14703.2|14703.7|14702.2|14
1656081570000|2022-06-24 14:39:30|14702.7|14701.2|14703.7|14701.2|14703.7|14701.4|14702.7|14701.1|43
1656081580000|2022-06-24 14:39:40|14702.8|14701.3|14705.7|14704.2|14706.5|14705|14701.7|14700.2|161
1656081590000|2022-06-24 14:39:50|14704.7|14703.2|14704.7|14703.2|14704.7|14703.2|14704.7|14703.2|3
1656081600000|2022-06-24 14:40:00|14703.9|14702.4|14700.7|14699.2|14704.7|14703.2|14700.7|14699.2|93
1656081610000|2022-06-24 14:40:10|14699.7|14698.2|14700.7|14699.2|14700.7|14699.2|14698.7|14697.2|369
1656081620000|2022-06-24 14:40:20|14699.7|14698.2|14695.7|14694.2|14700.7|14699.2|14695.7|14694.2|43
1656081630000|2022-06-24 14:40:30|14694.7|14693.2|14694.7|14693.2|14696.7|14695.2|14694.7|14693.2|50
1656081640000|2022-06-24 14:40:40|14695.7|14694.2|14694.7|14693.2|14695.7|14694.2|14693.7|14692.2|109
1656081650000|2022-06-24 14:40:50|14693.8|14692.2|14696.7|14695.2|14697.7|14696.2|14693.7|14692.2|225
1656081660000|2022-06-24 14:41:00|14697.7|14696.2|14694.7|14693.2|14697.7|14696.2|14693.7|14692.2|158
1656081670000|2022-06-24 14:41:10|14693.7|14692.2|14697.7|14695.2|14697.7|14696.2|14693.7|14692.2|53
1656081680000|2022-06-24 14:41:20|14697.6|14696.1|14696.7|14695.2|14697.7|14696.2|14695.7|14694.2|54
1656081690000|2022-06-24 14:41:30|14697.5|14696|14698.7|14697.2|14699.7|14698.2|14697.5|14696|189
1656081700000|2022-06-24 14:41:40|14699.7|14698.2|14700.7|14699.2|14700.7|14699.2|14698.7|14697.2|55
1656081710000|2022-06-24 14:41:50|14699.7|14698.2|14701.7|14700.2|14701.7|14700.2|14699.5|14698|99
1656081720000|2022-06-24 14:42:00|14702.7|14701.2|14701.7|14700.2|14703.7|14701.3|14700.7|14699.2|136
1656081730000|2022-06-24 14:42:10|14702.7|14701.2|14701.7|14700.2|14702.7|14701.2|14701.7|14700.2|184
1656081740000|2022-06-24 14:42:20|14700.7|14699.2|14703.7|14702.2|14703.7|14702.2|14700.7|14699.2|38
1656081750000|2022-06-24 14:42:30|14702.7|14701.2|14705.7|14704.2|14705.7|14704.2|14701.7|14700.2|125
1656081760000|2022-06-24 14:42:40|14706.8|14704.3|14705.7|14704.2|14706.8|14705.2|14704.7|14703.2|71
1656081770000|2022-06-24 14:42:50|14706.5|14705|14705.7|14704.2|14707.7|14706.2|14705.7|14704.2|108
1656081780000|2022-06-24 14:43:00|14706.7|14705.2|14705.7|14704.2|14707.7|14705.3|14705.7|14704.1|95
1656081790000|2022-06-24 14:43:10|14707.7|14705.2|14708.7|14706.2|14708.7|14706.3|14707.7|14705.2|6
1656081800000|2022-06-24 14:43:20|14707.7|14707.2|14708.6|14706.1|14709.8|14708.2|14706.7|14705.2|134
1656081810000|2022-06-24 14:43:30|14708.7|14706.2|14710.7|14709.2|14710.7|14709.2|14708.6|14706.2|31
1656081820000|2022-06-24 14:43:40|14709.7|14708.2|14710.7|14709.2|14710.8|14709.2|14709.7|14708.1|35
1656081830000|2022-06-24 14:43:50|14711.7|14710.2|14708.7|14706.2|14711.8|14710.2|14707.7|14706.2|76
1656081840000|2022-06-24 14:44:00|14707.7|14705.2|14704.7|14703.2|14707.7|14706.2|14704.7|14703.2|34
1656081850000|2022-06-24 14:44:10|14705.7|14704.2|14704.7|14703.2|14705.7|14704.2|14703.7|14702.2|78
1656081860000|2022-06-24 14:44:20|14703.9|14702.4|14704.7|14702.2|14705.7|14704.2|14703.7|14702.2|68
1656081870000|2022-06-24 14:44:30|14703.7|14703.2|14703.7|14702.2|14703.7|14703.2|14702.7|14701.1|67
1656081880000|2022-06-24 14:44:40|14704.7|14703.2|14703.7|14702.2|14704.8|14703.2|14703.7|14701.2|38
1656081890000|2022-06-24 14:44:50|14702.7|14701.2|14705.7|14704.2|14706.7|14705.2|14702.7|14701.2|169
1656081900000|2022-06-24 14:45:00|14706.7|14705.2|14705.7|14704.2|14707.7|14706.2|14705.7|14704.2|121
1656081910000|2022-06-24 14:45:10|14704.7|14703.2|14705.7|14704.2|14705.7|14704.2|14703.7|14702.2|48
1656081920000|2022-06-24 14:45:20|14706.7|14705.2|14705.7|14704.2|14707.7|14705.3|14705.7|14704.2|21
1656081930000|2022-06-24 14:45:30|14704.7|14703.2|14707.7|14706.2|14707.7|14706.2|14704.7|14703.2|126
1656081940000|2022-06-24 14:45:40|14708.7|14705.2|14706.7|14705.2|14708.7|14705.2|14705.7|14704.1|66
1656081950000|2022-06-24 14:45:50|14705.7|14704.2|14707.7|14706.2|14709.8|14708.2|14705.7|14704.1|115
1656081960000|2022-06-24 14:46:00|14708.7|14707.2|14707.7|14705.2|14708.7|14707.2|14707.7|14705.2|151
1656081970000|2022-06-24 14:46:10|14706.8|14705.3|14706.7|14705.2|14709.7|14708.2|14706.7|14705.2|129
1656081980000|2022-06-24 14:46:20|14706.8|14704.3|14709.7|14708.2|14709.7|14708.2|14705.7|14704.2|186
1656081990000|2022-06-24 14:46:30|14708.9|14707.4|14712.7|14711.2|14712.7|14711.2|14707.7|14706.2|287
1656082000000|2022-06-24 14:46:40|14711.7|14710.2|14715.6|14714.1|14717.7|14716.2|14711.7|14710.2|220
1656082010000|2022-06-24 14:46:50|14715.7|14714.2|14718.7|14716.2|14718.7|14716.2|14714.7|14713.2|268
1656082020000|2022-06-24 14:47:00|14717.7|14717|14717.7|14716.2|14718.8|14717.2|14717.7|14716.2|122
1656082030000|2022-06-24 14:47:10|14715.7|14714.2|14715.7|14714.2|14716.8|14715.2|14714.7|14713.2|270
1656082040000|2022-06-24 14:47:20|14715.8|14714.3|14717.7|14716.2|14717.7|14716.2|14715.8|14714.3|221
1656082050000|2022-06-24 14:47:30|14718.7|14717.2|14718.7|14717.2|14718.8|14717.2|14717.7|14716.2|77
1656082060000|2022-06-24 14:47:40|14717.7|14716.2|14719.7|14718.2|14720.7|14718.2|14717.7|14716.2|43
1656082070000|2022-06-24 14:47:50|14718.7|14717.2|14718.7|14717.2|14720.8|14719.1|14718.7|14717.2|103
1656082080000|2022-06-24 14:48:00|14717.7|14716.2|14716.7|14715.2|14717.7|14716.2|14716.7|14715.1|229
1656082090000|2022-06-24 14:48:10|14716.5|14715|14715.8|14713.3|14716.7|14715.2|14714.7|14713.2|70
1656082100000|2022-06-24 14:48:20|14714.7|14713.2|14717.7|14716.2|14717.7|14716.2|14714.7|14713.1|112
1656082110000|2022-06-24 14:48:30|14718.7|14715.2|14720.7|14719.2|14720.7|14719.2|14718.7|14715.2|156
1656082120000|2022-06-24 14:48:40|14719.7|14718.2|14721.7|14720.2|14722.7|14721.2|14719.7|14718.1|191
1656082130000|2022-06-24 14:48:50|14722.7|14720.3|14721.7|14720.2|14722.8|14721.2|14721.7|14720.2|66
1656082140000|2022-06-24 14:49:00|14722.7|14721.2|14721.7|14720.2|14722.7|14721.2|14721.7|14720.2|76
1656082150000|2022-06-24 14:49:10|14722.5|14721|14721.7|14720.2|14722.7|14721.2|14721.7|14720.2|73
1656082160000|2022-06-24 14:49:20|14722.6|14720.1|14722.7|14721.2|14722.7|14721.2|14721.7|14720.1|89
1656082170000|2022-06-24 14:49:30|14721.9|14720.2|14722.7|14721.2|14723.7|14721.2|14721.7|14720.2|98
1656082180000|2022-06-24 14:49:40|14723.7|14721.3|14724.7|14723.2|14724.7|14723.2|14721.7|14720.2|137
1656082190000|2022-06-24 14:49:50|14725.6|14723.1|14723.7|14722.2|14725.8|14724.2|14723.7|14722.2|144
1656082200000|2022-06-24 14:50:00|14724.7|14723.2|14723.7|14722.2|14725.7|14724.2|14723.7|14722.2|181
1656082210000|2022-06-24 14:50:10|14724.7|14723.1|14724.7|14722.2|14724.7|14723.2|14723.7|14722.2|28
1656082220000|2022-06-24 14:50:20|14723.8|14722.3|14723.7|14722.2|14724.7|14723.2|14723.7|14722.2|106
1656082230000|2022-06-24 14:50:30|14722.7|14721.2|14724.7|14723.2|14724.7|14723.2|14722.7|14721.2|143
1656082240000|2022-06-24 14:50:40|14725.7|14724.2|14724.7|14723.2|14725.7|14724.2|14724.7|14723.2|87
1656082250000|2022-06-24 14:50:50|14725.7|14724.2|14728.7|14727.2|14729.7|14728.1|14724.7|14723.2|124
1656082260000|2022-06-24 14:51:00|14729.7|14728.2|14727.7|14726.2|14730.8|14729.2|14727.7|14726.2|242
1656082270000|2022-06-24 14:51:10|14727.8|14725.3|14727.7|14726.2|14728.7|14727.2|14725.7|14724.1|531
1656082280000|2022-06-24 14:51:20|14726.7|14725.2|14726.7|14725.2|14727.7|14726.2|14726.7|14724.2|77
1656082290000|2022-06-24 14:51:30|14727.5|14726|14727.7|14726.2|14727.7|14726.2|14727.5|14726|73
1656082300000|2022-06-24 14:51:40|14727.8|14725.3|14727.7|14726.2|14727.8|14726.2|14726.9|14725.3|200
1656082310000|2022-06-24 14:51:50|14726.7|14725.2|14729.7|14727.2|14729.7|14728.2|14726.7|14725.2|117
1656082320000|2022-06-24 14:52:00|14729.6|14728.1|14728.7|14727.2|14730.7|14729.2|14728.7|14727.2|74
1656082330000|2022-06-24 14:52:10|14727.7|14726.2|14726.7|14725.2|14727.7|14726.2|14726.7|14725.2|88
1656082340000|2022-06-24 14:52:20|14725.7|14724.2|14727.7|14726.2|14727.7|14726.2|14725.7|14724.2|100
1656082350000|2022-06-24 14:52:30|14728.7|14727.2|14726.7|14725.2|14728.7|14727.2|14726.7|14725.2|45
1656082360000|2022-06-24 14:52:40|14725.7|14724.2|14726.7|14725.2|14726.7|14725.2|14725.7|14724.2|101
1656082370000|2022-06-24 14:52:50|14725.7|14724.2|14725.7|14724.2|14726.7|14725.2|14724.7|14723.1|88
1656082380000|2022-06-24 14:53:00|14724.7|14723.2|14722.7|14721.2|14726.7|14724.3|14721.7|14720.2|182
1656082390000|2022-06-24 14:53:10|14722.5|14721|14719.7|14718.2|14722.5|14721|14719.7|14718.1|223
1656082400000|2022-06-24 14:53:20|14719.8|14717.2|14719.7|14718.2|14720.7|14719.2|14719.7|14717.2|156
1656082410000|2022-06-24 14:53:30|14719.5|14718|14719.7|14718.2|14719.7|14718.2|14718.7|14717.2|38
1656082420000|2022-06-24 14:53:40|14718.7|14717.2|14717.7|14716.2|14719.8|14718.2|14717.7|14716.2|263
1656082430000|2022-06-24 14:53:50|14716.7|14715.2|14716.7|14715.2|14717.7|14716.2|14716.7|14715.2|509
1656082440000|2022-06-24 14:54:00|14716.6|14715.1|14715.8|14714.3|14716.7|14715.2|14715.7|14714.1|118
1656082450000|2022-06-24 14:54:10|14715.7|14714.2|14718.7|14717.2|14718.7|14717.2|14715.7|14714.1|93
1656082460000|2022-06-24 14:54:20|14717.7|14716.2|14717.7|14716.2|14717.7|14716.2|14715.7|14714.1|135
1656082470000|2022-06-24 14:54:30|14716.7|14715.2|14717.7|14716.2|14717.7|14716.2|14715.7|14714.2|110
1656082480000|2022-06-24 14:54:40|14717.9|14716.4|14719.7|14718.2|14720.7|14719.2|14717.9|14716.4|179
1656082490000|2022-06-24 14:54:50|14719.8|14718.3|14723.7|14722.2|14723.7|14722.2|14719.7|14718.1|51
1656082500000|2022-06-24 14:55:00|14723.8|14722.3|14725.7|14724.2|14726.7|14725.2|14722.7|14721.2|102
1656082510000|2022-06-24 14:55:10|14724.7|14723.2|14726.7|14725.2|14726.7|14725.2|14724.7|14723.2|54
1656082520000|2022-06-24 14:55:20|14725.7|14724.2|14724.7|14723.2|14726.7|14725.2|14724.7|14723.2|102
1656082530000|2022-06-24 14:55:30|14725.5|14724|14724.7|14723.2|14725.7|14724.2|14723.7|14722.2|44
1656082540000|2022-06-24 14:55:40|14725.7|14724.2|14726.6|14724.1|14726.7|14724.3|14724.9|14723.2|22
1656082550000|2022-06-24 14:55:50|14725.8|14724.3|14726.7|14725.2|14726.7|14725.2|14725.8|14723.7|15
1656082560000|2022-06-24 14:56:00|14727.7|14726.2|14727.7|14726.2|14728.7|14727.2|14726.7|14725.1|153
1656082570000|2022-06-24 14:56:10|14727.6|14725.2|14726.7|14725.2|14727.7|14726.2|14725.7|14724.2|192
1656082580000|2022-06-24 14:56:20|14727.7|14726.2|14728.7|14727.2|14728.8|14727.2|14727.7|14726.1|109
1656082590000|2022-06-24 14:56:30|14727.7|14726.2|14727.7|14725.2|14727.7|14726.2|14726.7|14725.2|89
1656082600000|2022-06-24 14:56:40|14726.8|14725.3|14727.7|14726.2|14727.7|14726.2|14726.7|14725.2|78
1656082610000|2022-06-24 14:56:50|14727.9|14726.4|14725.7|14724.2|14728.7|14727.2|14725.7|14724.2|126
1656082620000|2022-06-24 14:57:00|14724.7|14723.2|14720.7|14719.2|14724.7|14723.2|14719.7|14718.2|63
1656082630000|2022-06-24 14:57:10|14719.7|14718.2|14719.7|14718.2|14720.7|14719.2|14719.7|14718.2|77
1656082640000|2022-06-24 14:57:20|14720.7|14719.2|14722.7|14721.2|14723.7|14722.2|14720.7|14718.2|235
1656082650000|2022-06-24 14:57:30|14723.7|14722.2|14721.7|14720.2|14724.7|14723.2|14721.7|14720.2|110
1656082660000|2022-06-24 14:57:40|14721.8|14719.3|14719.7|14718.2|14721.8|14720.2|14719.7|14718.2|324
1656082670000|2022-06-24 14:57:50|14720.7|14719.2|14720.7|14719.2|14720.7|14719.2|14719.7|14718.2|14
1656082680000|2022-06-24 14:58:00|14720.5|14719|14719.7|14718.2|14720.7|14719.2|14719.7|14718.2|60
1656082690000|2022-06-24 14:58:10|14718.7|14717.2|14720.7|14718.2|14720.7|14719.2|14718.7|14717.2|105
1656082700000|2022-06-24 14:58:20|14720.6|14719.1|14718.7|14717.2|14720.8|14719.2|14718.7|14717.2|46
1656082710000|2022-06-24 14:58:30|14719.7|14718.2|14717.7|14716.2|14719.7|14718.2|14717.7|14716.2|68
1656082720000|2022-06-24 14:58:40|14716.7|14715.2|14717.7|14716.2|14717.7|14716.2|14716.7|14715.2|69
1656082730000|2022-06-24 14:58:50|14716.7|14715.2|14715.7|14714.2|14717.7|14716.2|14714.7|14713.2|166
1656082740000|2022-06-24 14:59:00|14716.7|14715.2|14715.9|14714.4|14716.7|14715.2|14714.7|14713.2|88
1656082750000|2022-06-24 14:59:10|14716.7|14715.2|14716.7|14715.2|14718.7|14717.2|14715.7|14714.2|103
1656082760000|2022-06-24 14:59:20|14717.7|14716.2|14717.7|14716.2|14718.7|14717.2|14716.8|14715.2|175
1656082770000|2022-06-24 14:59:30|14718.7|14717.1|14718.7|14717.2|14718.7|14717.2|14716.7|14715.2|107
1656082780000|2022-06-24 14:59:40|14718.8|14716.3|14720.7|14719.2|14721.7|14720.2|14718.7|14716.2|133
1656082790000|2022-06-24 14:59:50|14719.9|14718.4|14715.7|14714.2|14720.7|14719.2|14715.7|14714.1|138
1656082800000|2022-06-24 15:00:00|14715.6|14714.1|14714.7|14712.2|14716.7|14715.2|14714.7|14712.2|96
1656082810000|2022-06-24 15:00:10|14713.7|14713.2|14711.7|14710.2|14714.7|14713.2|14711.7|14710.1|92
1656082820000|2022-06-24 15:00:20|14710.7|14709.2|14708.7|14707.2|14711.7|14710.2|14707.7|14706.2|71
1656082830000|2022-06-24 15:00:30|14708.6|14706.1|14708.7|14707.2|14708.7|14707.2|14706.7|14705.2|178
1656082840000|2022-06-24 15:00:40|14707.7|14706.2|14709.7|14708.2|14709.7|14708.2|14707.7|14706.2|297
1656082850000|2022-06-24 15:00:50|14710.7|14709.2|14711.7|14710.2|14712.7|14711.2|14709.7|14708.1|179
1656082860000|2022-06-24 15:01:00|14711.6|14709.2|14711.7|14710.2|14713.7|14712.2|14711.6|14709.2|63
1656082870000|2022-06-24 15:01:10|14712.7|14711.2|14717.7|14716.2|14717.7|14716.2|14711.7|14710.2|223
1656082880000|2022-06-24 15:01:20|14718.7|14717.2|14718.7|14717.2|14718.7|14717.2|14717.6|14716.1|32
1656082890000|2022-06-24 15:01:30|14717.7|14716.2|14721.7|14720.2|14722.7|14721.2|14717.7|14716.2|132
1656082900000|2022-06-24 15:01:40|14722.7|14721.2|14723.7|14722.2|14724.7|14723.2|14722.7|14721.2|43
1656082910000|2022-06-24 15:01:50|14724.7|14723.2|14722.7|14721.2|14725.7|14724.2|14722.7|14721.2|146
1656082920000|2022-06-24 15:02:00|14723.7|14722.2|14723.7|14722.2|14723.7|14722.2|14722.7|14721.2|45
1656082930000|2022-06-24 15:02:10|14722.9|14721.4|14723.7|14722.2|14723.7|14722.2|14722.7|14721.2|154
1656082940000|2022-06-24 15:02:20|14722.8|14721.3|14721.7|14720.2|14723.7|14722.2|14721.7|14720.2|87
1656082950000|2022-06-24 15:02:30|14722.7|14721.2|14721.7|14720.2|14722.7|14721.2|14721.7|14720.2|137
1656082960000|2022-06-24 15:02:40|14722.6|14721.1|14722.7|14721.2|14722.7|14721.2|14722.6|14721.1|211
1656082970000|2022-06-24 15:02:50|14723.6|14722.1|14723.7|14721.2|14725.7|14724.2|14722.7|14721.1|223
1656082980000|2022-06-24 15:03:00|14722.7|14720.2|14721.7|14720.2|14722.7|14721.2|14721.7|14720.2|72
1656082990000|2022-06-24 15:03:10|14722.7|14721.2|14721.7|14720.2|14722.7|14721.2|14720.7|14719.2|61
1656083000000|2022-06-24 15:03:20|14720.7|14719.2|14720.7|14719.2|14721.7|14720.2|14720.7|14719.1|21
1656083010000|2022-06-24 15:03:30|14719.7|14718.2|14723.7|14721.2|14723.7|14721.2|14719.7|14718.2|76
1656083020000|2022-06-24 15:03:40|14722.9|14722.2|14724.7|14723.2|14724.7|14723.2|14722.7|14721.2|30
1656083030000|2022-06-24 15:03:50|14725.7|14724.2|14725.7|14724.2|14725.7|14724.2|14724.7|14723.2|80
1656083040000|2022-06-24 15:04:00|14726.7|14725.2|14727.7|14726.2|14727.7|14726.2|14725.7|14724.2|112
1656083050000|2022-06-24 15:04:10|14728.7|14727.2|14728.7|14727.2|14729.7|14728.2|14728.5|14727|442
1656083060000|2022-06-24 15:04:20|14728.6|14726.2|14727.7|14726.2|14728.8|14727.2|14726.7|14725.2|214
1656083070000|2022-06-24 15:04:30|14728.7|14727.2|14732.7|14731.2|14732.7|14731.2|14728.7|14727.2|143
1656083080000|2022-06-24 15:04:40|14733.7|14732.2|14731.7|14730.2|14733.7|14732.2|14731.7|14730.2|126
1656083090000|2022-06-24 15:04:50|14732.7|14731.2|14731.7|14730.2|14733.7|14732.2|14731.7|14730.1|90
1656083100000|2022-06-24 15:05:00|14730.8|14729.2|14731.7|14730.2|14731.8|14730.2|14730.7|14729.1|150
1656083110000|2022-06-24 15:05:10|14732.7|14731.2|14732.7|14731.2|14732.7|14731.2|14730.7|14729.2|110
1656083120000|2022-06-24 15:05:20|14733.7|14732.2|14734.7|14733.2|14735.7|14734.2|14732.7|14731.1|132
1656083130000|2022-06-24 15:05:30|14733.7|14732.2|14735.7|14734.2|14735.7|14734.2|14732.7|14731.2|143
1656083140000|2022-06-24 15:05:40|14736.7|14735.2|14738.7|14737.2|14738.7|14737.2|14736.7|14735.2|216
1656083150000|2022-06-24 15:05:50|14738.5|14737|14738.7|14737.2|14738.7|14737.2|14738.5|14737|35
1656083160000|2022-06-24 15:06:00|14738.5|14737|14736.7|14735.2|14738.7|14737|14736.7|14735.2|115
1656083170000|2022-06-24 15:06:10|14737.7|14736.2|14735.7|14734.2|14737.7|14736.2|14735.7|14734.2|247
1656083180000|2022-06-24 15:06:20|14734.7|14733.2|14734.7|14733.2|14735.7|14734.2|14734.7|14733.2|68
1656083190000|2022-06-24 15:06:30|14735.7|14734.2|14737.7|14736.2|14738.7|14737.2|14735.7|14734.2|30
1656083200000|2022-06-24 15:06:40|14738.7|14737.2|14739.7|14738.2|14740.7|14739.2|14738.7|14737.1|174
1656083210000|2022-06-24 15:06:50|14740.7|14737.2|14740.7|14738.2|14740.7|14739.2|14738.7|14737.2|80
1656083220000|2022-06-24 15:07:00|14740.6|14739.1|14740.7|14739.2|14741.8|14740.3|14739.7|14738.2|80
1656083230000|2022-06-24 15:07:10|14739.7|14738.2|14739.7|14738.2|14740.8|14738.3|14739.7|14738.2|52
1656083240000|2022-06-24 15:07:20|14740.7|14739.2|14740.7|14739.2|14741.7|14740.2|14740.7|14739.1|158
1656083250000|2022-06-24 15:07:30|14739.7|14738.2|14740.7|14739.2|14740.7|14739.2|14739.7|14738.2|207
1656083260000|2022-06-24 15:07:40|14739.7|14738.2|14741.7|14739.2|14741.7|14739.2|14739.7|14738.1|142
1656083270000|2022-06-24 15:07:50|14740.7|14740|14743.7|14742.2|14743.7|14742.2|14740.7|14739.2|72
1656083280000|2022-06-24 15:08:00|14742.7|14741.2|14740.7|14739.2|14742.7|14741.2|14740.7|14739.2|97
1656083290000|2022-06-24 15:08:10|14740.9|14739.4|14741.7|14740.2|14741.7|14740.2|14740.7|14739.1|99
1656083300000|2022-06-24 15:08:20|14740.8|14739.2|14741.7|14740.2|14741.8|14740.2|14740.7|14739.2|79
1656083310000|2022-06-24 15:08:30|14743.6|14741.1|14745.7|14744.2|14745.7|14744.2|14742.7|14741.1|78
1656083320000|2022-06-24 15:08:40|14746.7|14745.2|14746.7|14745.2|14746.7|14745.2|14744.7|14743.2|119
1656083330000|2022-06-24 15:08:50|14747.5|14746|14747.7|14746.2|14747.7|14746.2|14747.5|14746|114
1656083340000|2022-06-24 15:09:00|14746.7|14745.2|14745.7|14744.2|14746.8|14745.2|14745.7|14744.2|172
1656083350000|2022-06-24 15:09:10|14746.7|14745.2|14747.7|14745.2|14747.8|14745.3|14746.7|14745.2|29
1656083360000|2022-06-24 15:09:20|14746.8|14746.2|14746.7|14745.2|14747.7|14746.2|14746.7|14745.1|114
1656083370000|2022-06-24 15:09:30|14746.8|14744.3|14743.7|14742.2|14746.8|14745.2|14743.7|14742.2|169
1656083380000|2022-06-24 15:09:40|14744.7|14742.3|14743.7|14742.2|14744.7|14742.3|14743.7|14742.2|45
1656083390000|2022-06-24 15:09:50|14744.7|14743.2|14746.7|14745.2|14746.7|14745.2|14744.7|14743.2|140
1656083400000|2022-06-24 15:10:00|14747.7|14746.2|14748.7|14747.2|14749.7|14748.2|14747.7|14746.2|121
1656083410000|2022-06-24 15:10:10|14749.7|14748.2|14751.7|14750.2|14751.7|14750.2|14749.7|14748.2|145
1656083420000|2022-06-24 15:10:20|14750.7|14749.2|14752.7|14750.2|14753.8|14752.2|14750.7|14749.2|204
1656083430000|2022-06-24 15:10:30|14751.8|14750.3|14753.7|14751.2|14753.7|14752.2|14751.7|14750.2|129
1656083440000|2022-06-24 15:10:40|14752.7|14752.1|14751.7|14750.2|14754.7|14753.2|14751.7|14750.2|415
1656083450000|2022-06-24 15:10:50|14750.7|14749.2|14747.7|14746.2|14751.7|14750.2|14747.7|14746.1|62
1656083460000|2022-06-24 15:11:00|14746.7|14745.2|14746.7|14745.2|14748.7|14747.2|14746.7|14745.2|138
1656083470000|2022-06-24 15:11:10|14745.7|14744.2|14742.7|14741.2|14745.7|14744.2|14742.7|14741.2|106
1656083480000|2022-06-24 15:11:20|14741.7|14740.2|14740.7|14739.2|14741.7|14740.2|14740.7|14738.2|113
1656083490000|2022-06-24 15:11:30|14739.7|14738.2|14739.7|14738.2|14740.7|14739.2|14738.8|14737.2|83
1656083500000|2022-06-24 15:11:40|14738.7|14737.2|14738.7|14737.2|14740.7|14739.2|14738.7|14736.2|121
1656083510000|2022-06-24 15:11:50|14739.8|14737.3|14737.7|14736.2|14739.8|14738.2|14736.7|14735.1|121
1656083520000|2022-06-24 15:12:00|14736.7|14735.2|14737.7|14735.2|14738.7|14737.2|14736.7|14735.1|61
1656083530000|2022-06-24 15:12:10|14737.6|14735.1|14737.7|14736.2|14738.7|14737.2|14736.7|14735.1|202
1656083540000|2022-06-24 15:12:20|14738.7|14737.2|14737.7|14736.2|14738.7|14737.2|14737.7|14736.2|37
1656083550000|2022-06-24 15:12:30|14738.7|14737.2|14736.7|14735.2|14738.7|14737.2|14735.7|14734.2|99
1656083560000|2022-06-24 15:12:40|14735.7|14734.2|14736.7|14735.2|14737.7|14736.2|14735.7|14734.2|196
1656083570000|2022-06-24 15:12:50|14737.5|14736|14737.7|14736.2|14737.7|14736.2|14736.7|14735.2|65
1656083580000|2022-06-24 15:13:00|14738.7|14737.2|14742.7|14741.2|14743.7|14742.2|14738.7|14736.3|158
1656083590000|2022-06-24 15:13:10|14743.7|14742.2|14745.7|14744.2|14746.8|14745.2|14743.7|14742.2|107
1656083600000|2022-06-24 15:13:20|14746.7|14745.2|14743.7|14742.2|14747.7|14746.2|14743.7|14742.2|436
1656083610000|2022-06-24 15:13:30|14742.8|14741.3|14743.7|14741.2|14743.7|14742.2|14741.7|14740.2|530
1656083620000|2022-06-24 15:13:40|14743.6|14742.1|14742.7|14741.2|14743.7|14742.2|14742.7|14741.2|38
1656083630000|2022-06-24 15:13:50|14743.7|14742.2|14743.7|14742.2|14743.7|14742.2|14742.7|14741.2|190
1656083640000|2022-06-24 15:14:00|14742.7|14741.2|14745.7|14744.2|14746.5|14745|14742.7|14741.2|330
1656083650000|2022-06-24 15:14:10|14746.6|14744.1|14749.7|14748.2|14749.7|14748.2|14746.6|14744.1|349
1656083660000|2022-06-24 15:14:20|14748.7|14747.2|14749.7|14748.2|14750.7|14748.2|14748.7|14747.2|190
1656083670000|2022-06-24 15:14:30|14750.7|14749.2|14752.7|14751.2|14752.7|14751.2|14750.7|14749.2|504
1656083680000|2022-06-24 15:14:40|14753.5|14752|14752.7|14751.2|14753.7|14752.2|14750.7|14749.2|536
1656083690000|2022-06-24 15:14:50|14753.7|14752.2|14753.7|14752.2|14754.7|14753.2|14753.7|14752.2|315
1656083700000|2022-06-24 15:15:00|14754.7|14753.2|14748.7|14747.2|14754.7|14753.2|14748.7|14747.2|325
1656083710000|2022-06-24 15:15:10|14747.7|14746.2|14749.7|14748.2|14749.7|14748.2|14747.7|14746.2|314
1656083720000|2022-06-24 15:15:20|14750.7|14749.1|14748.7|14747.2|14751.7|14750.2|14748.7|14747.2|123
1656083730000|2022-06-24 15:15:30|14749.8|14748.3|14749.7|14748.2|14750.7|14749.2|14748.7|14746.3|311
1656083740000|2022-06-24 15:15:40|14748.7|14747.2|14747.7|14746.2|14750.7|14749.2|14746.7|14745.2|228
1656083750000|2022-06-24 15:15:50|14746.7|14745.2|14746.7|14745.2|14747.6|14745.3|14745.7|14744.2|190
1656083760000|2022-06-24 15:16:00|14745.7|14744.2|14745.7|14743.2|14747.7|14746.2|14745.7|14743.2|140
1656083770000|2022-06-24 15:16:10|14744.7|14743|14744.7|14743.2|14745.7|14744.2|14744.5|14743|317
1656083780000|2022-06-24 15:16:20|14744.8|14743.3|14745.7|14744.2|14745.7|14744.2|14744.7|14743.2|159
1656083790000|2022-06-24 15:16:30|14746.7|14743.2|14744.7|14743.2|14746.7|14744.3|14744.6|14743.1|104
1656083800000|2022-06-24 15:16:40|14743.7|14742.2|14744.7|14743.2|14744.7|14743.2|14743.7|14742.2|327
1656083810000|2022-06-24 15:16:50|14744.6|14742.2|14741.7|14740.2|14744.7|14743.1|14741.7|14740.2|199
1656083820000|2022-06-24 15:17:00|14740.7|14739.2|14742.7|14740.2|14742.7|14741.2|14740.7|14739.2|188
1656083830000|2022-06-24 15:17:10|14741.7|14739.2|14741.7|14739.2|14741.7|14740.2|14740.7|14739.2|55
1656083840000|2022-06-24 15:17:20|14740.7|14738.2|14740.7|14738.2|14741.7|14740.2|14739.7|14738.2|175
1656083850000|2022-06-24 15:17:30|14740.6|14739.1|14739.7|14738.2|14741.7|14740.1|14739.7|14738.2|169
1656083860000|2022-06-24 15:17:40|||||||||22
1656083870000|2022-06-24 15:17:50|14738.7|14737.2|14738.7|14737.2|14738.7|14738.2|14737.7|14736.2|368
1656083880000|2022-06-24 15:18:00|14738.6|14736.2|14739.7|14738.2|14739.7|14738.2|14737.7|14736.1|49
1656083890000|2022-06-24 15:18:10|14739.6|14738.1|14738.7|14737.2|14739.7|14738.2|14737.6|14735.1|116
1656083900000|2022-06-24 15:18:20|14739.7|14738.2|14738.7|14737.2|14739.7|14738.2|14738.7|14737.2|65
1656083910000|2022-06-24 15:18:30|14739.5|14736.2|14737.7|14736.2|14739.7|14738.2|14737.7|14736.2|197
1656083920000|2022-06-24 15:18:40|14737.6|14735.2|14737.7|14736.2|14737.7|14736.2|14737.6|14735.1|70
1656083930000|2022-06-24 15:18:50|14738.7|14737.2|14739.7|14738.2|14739.7|14738.2|14738.7|14737.2|81
1656083940000|2022-06-24 15:19:00|14740.7|14739.2|14739.7|14738.2|14740.7|14739.2|14738.7|14737.1|138
1656083950000|2022-06-24 15:19:10|14738.7|14737.2|14735.7|14734.2|14739.7|14738.2|14734.7|14733.2|208
1656083960000|2022-06-24 15:19:20|14736.7|14735.2|14736.7|14735.2|14736.7|14735.2|14736.7|14735.2|69
1656083970000|2022-06-24 15:19:30|14735.7|14734.2|14731.7|14730.2|14735.7|14734.2|14731.7|14730.2|117
1656083980000|2022-06-24 15:19:40|14732.7|14731.2|14732.7|14731.2|14733.7|14732.2|14732.6|14730.2|91
1656083990000|2022-06-24 15:19:50|14731.7|14730.2|14731.7|14730.2|14732.7|14731.2|14731.7|14730.2|111
1656084000000|2022-06-24 15:20:00|14730.7|14729.2|14733.7|14732.2|14733.7|14732.2|14730.7|14729.2|207
1656084010000|2022-06-24 15:20:10|14732.7|14731.2|14732.7|14731.2|14732.7|14731.2|14732.6|14730.1|84
1656084020000|2022-06-24 15:20:20|14731.7|14730.2|14733.7|14731.2|14733.7|14731.2|14731.6|14730.1|126
1656084030000|2022-06-24 15:20:30|14732.7|14732.2|14734.7|14733.2|14734.7|14733.2|14732.7|14732.2|80
1656084040000|2022-06-24 15:20:40|14735.7|14734.2|14738.7|14737.2|14739.7|14737.2|14735.7|14734.2|116
1656084050000|2022-06-24 15:20:50|14739.7|14738.2|14738.7|14737.2|14739.7|14738.2|14738.7|14737.2|46
1656084060000|2022-06-24 15:21:00|14739.7|14738.2|14739.7|14738.2|14739.7|14738.2|14738.7|14737.2|150
1656084070000|2022-06-24 15:21:10|14739.5|14738|14740.7|14739.2|14740.7|14739.2|14738.7|14737.2|192
1656084080000|2022-06-24 15:21:20|14741.6|14739.1|14739.6|14738.1|14741.7|14740.2|14739.6|14738.1|95
1656084090000|2022-06-24 15:21:30|14740.6|14739.1|14739.6|14738.1|14740.6|14739.1|14739.6|14738.1|94
1656084100000|2022-06-24 15:21:40|14738.6|14737.1|14739.6|14738.1|14739.6|14738.1|14738.6|14737.1|52
1656084110000|2022-06-24 15:21:50|14738.6|14737.1|14739.6|14738.1|14739.7|14738.1|14737.8|14736.3|128
1656084120000|2022-06-24 15:22:00|14740.6|14739.1|14737.6|14736.1|14740.6|14739.1|14737.6|14736.1|235
1656084130000|2022-06-24 15:22:10|14736.6|14735.1|14734.6|14733.1|14737.6|14735.2|14733.7|14732.2|100
1656084140000|2022-06-24 15:22:20|14735.6|14732.1|14734.6|14733.1|14735.7|14734.1|14734.6|14732.1|90
1656084150000|2022-06-24 15:22:30|14733.6|14732.1|14732.6|14731.1|14733.7|14732.1|14732.6|14731.1|62
1656084160000|2022-06-24 15:22:40|14732.8|14731.3|14731.6|14730.1|14732.8|14731.3|14730.6|14729.1|178
1656084170000|2022-06-24 15:22:50|14731.7|14730.2|14732.6|14730.1|14732.6|14731.1|14731.6|14730.1|200
1656084180000|2022-06-24 15:23:00|14733.6|14731.1|14733.6|14732.1|14733.7|14732.1|14732.6|14731.1|87
1656084200000|2022-06-24 15:23:20|14734.6|14732.2|14734.6|14733.1|14734.6|14733.1|14733.7|14732.1|52
1656084210000|2022-06-24 15:23:30|14735.5|14734|14737.6|14736.1|14737.6|14736.1|14735.5|14734|70
1656084220000|2022-06-24 15:23:40|14738.5|14737|14739.6|14738.1|14739.6|14738.1|14738.5|14737|67
1656084230000|2022-06-24 15:23:50|14738.6|14737.1|14739.6|14738.1|14739.6|14738.1|14738.6|14737.1|81
1656084240000|2022-06-24 15:24:00|14738.8|14737.3|14738.6|14736.1|14739.6|14738|14737.6|14736.1|122
1656084250000|2022-06-24 15:24:10|14737.8|14737.1|14737.6|14736.1|14738.6|14737.1|14737.6|14736.1|13
1656084260000|2022-06-24 15:24:20|14738.5|14737|14739.6|14738.1|14739.7|14738.1|14738.5|14737|51
1656084270000|2022-06-24 15:24:30|14738.7|14737.2|14738.6|14737.1|14739.6|14737.6|14738.6|14737.1|39
1656084280000|2022-06-24 15:24:40|14739.5|14738|14738.6|14737.1|14739.6|14738.1|14738.6|14737.1|37
1656084290000|2022-06-24 15:24:50|14737.8|14736.3|14738.6|14737.1|14738.6|14737.1|14737.6|14736.1|50
1656084300000|2022-06-24 15:25:00|14737.6|14736.1|14736.6|14735.1|14738.6|14737.1|14736.6|14735.1|70
1656084310000|2022-06-24 15:25:10|14737.6|14736.1|14736.6|14735.1|14737.6|14736.1|14736.6|14735.1|55
1656084320000|2022-06-24 15:25:20|14737.6|14736.1|14737.6|14736.1|14737.6|14736.1|14736.6|14735.1|65
1656084330000|2022-06-24 15:25:30|14736.6|14735.1|14734.6|14732.1|14736.6|14735.1|14733.6|14731.1|105
1656084340000|2022-06-24 15:25:40|14733.6|14733.1|14733.6|14732.1|14734.6|14733.1|14732.6|14731.1|63
1656084350000|2022-06-24 15:25:50|14734.6|14733.1|14734.6|14733.1|14734.6|14733.1|14734.6|14733.1|23
1656084360000|2022-06-24 15:26:00|14733.6|14732.1|14733.6|14732.1|14734.7|14733.1|14733.6|14732.1|36
1656084370000|2022-06-24 15:26:10|14732.6|14731.1|14733.6|14732.1|14733.6|14732.1|14732.6|14731.1|243
1656084380000|2022-06-24 15:26:20|||||||||1
1656084390000|2022-06-24 15:26:30|14732.6|14731.1|14731.6|14730.1|14732.6|14731.1|14731.6|14730.1|139
1656084410000|2022-06-24 15:26:50|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|44
1656084420000|2022-06-24 15:27:00|14733.6|14732.1|14734.6|14732.1|14734.6|14733.1|14733.6|14732.1|75
1656084430000|2022-06-24 15:27:10|14733.7|14732.2|14732.6|14731.1|14734.7|14733.1|14732.6|14730.1|33
1656084440000|2022-06-24 15:27:20|14730.6|14729.1|14731.6|14730.1|14731.6|14730.1|14730.5|14728.1|57
1656084450000|2022-06-24 15:27:30|14730.6|14729.1|14728.6|14727.1|14730.6|14729.1|14728.6|14727.1|157
1656084460000|2022-06-24 15:27:40|14727.6|14726.1|14727.6|14726.1|14728.6|14727.1|14726.6|14725|108
1656084470000|2022-06-24 15:27:50|14728.6|14727.1|14728.6|14727.1|14728.6|14727.1|14727.6|14727.1|61
1656084480000|2022-06-24 15:28:00|14727.6|14726.1|14728.6|14727.1|14729.6|14728.1|14727.6|14726.1|67
1656084490000|2022-06-24 15:28:10|14729.6|14727.2|14729.6|14728.1|14730.6|14729.1|14728.6|14727.1|41
1656084500000|2022-06-24 15:28:20|14730.7|14728.2|14727.6|14726.1|14730.7|14729.1|14727.6|14726.1|34
1656084510000|2022-06-24 15:28:30|14726.6|14725.1|14727.6|14726.1|14728.6|14727.1|14726.6|14725.1|129
1656084520000|2022-06-24 15:28:40|14728.6|14727.1|14729.6|14728.1|14729.6|14728.1|14728.6|14727.1|25
1656084530000|2022-06-24 15:28:50|||||||||7
1656084540000|2022-06-24 15:29:00|14729.8|14728.3|14730.6|14729.1|14730.6|14729.1|14729.6|14728.1|47
1656084550000|2022-06-24 15:29:10|14730.7|14728.2|14729.6|14728.1|14730.7|14728.2|14729.6|14728.1|37
1656084560000|2022-06-24 15:29:20|||||||||100
1656084570000|2022-06-24 15:29:30|14730.6|14729.1|14730.6|14729.1|14731.6|14730.1|14730.6|14729.1|83
1656084580000|2022-06-24 15:29:40|14729.6|14728.1|14728.6|14727.1|14729.7|14728.1|14728.6|14727.1|58
1656084590000|2022-06-24 15:29:50|14729.6|14728.1|14729.6|14728.1|14729.6|14728.1|14728.6|14727.1|46
1656084600000|2022-06-24 15:30:00|14729.5|14728|14729.6|14728.1|14729.6|14728.1|14726.6|14725.1|220
1656084610000|2022-06-24 15:30:10|14728.6|14727.1|14733.6|14732.1|14733.6|14732.1|14728.6|14727.1|123
1656084620000|2022-06-24 15:30:20|14734.6|14733.1|14733.6|14732.1|14735.7|14733.2|14733.6|14732.1|45
1656084630000|2022-06-24 15:30:30|14734.6|14732.2|14733.6|14732.1|14734.6|14733.1|14733.6|14732|99
1656084640000|2022-06-24 15:30:40|14733.7|14732.2|14734.6|14733.1|14734.7|14733.1|14732.6|14731.1|72
1656084650000|2022-06-24 15:30:50|14733.6|14732.1|14731.6|14730.1|14733.6|14732.1|14731.6|14730.1|50
1656084660000|2022-06-24 15:31:00|14732.6|14731.1|14732.6|14731.1|14733.6|14731.2|14731.6|14730.1|143
1656084670000|2022-06-24 15:31:10|14732.5|14731|14732.6|14731.1|14733.6|14732.1|14731.6|14730.1|68
1656084680000|2022-06-24 15:31:20|14732.8|14731.3|14733.6|14732.1|14733.6|14732.1|14732.8|14731.3|27
1656084690000|2022-06-24 15:31:30|14732.6|14731.1|14733.6|14732.1|14733.6|14732.1|14732.6|14731.1|111
1656084700000|2022-06-24 15:31:40|14732.6|14731.1|14733.6|14731.1|14733.7|14732.1|14731.6|14730.1|83
1656084710000|2022-06-24 15:31:50|14733.5|14731|14733.6|14732.1|14733.6|14732.1|14732.6|14731|35
1656084720000|2022-06-24 15:32:00|14732.6|14731.1|14735.6|14734.1|14735.6|14734.1|14732.6|14731.1|168
1656084730000|2022-06-24 15:32:10|14736.6|14735.1|14735.6|14734.1|14736.6|14735.1|14735.6|14734|60
1656084740000|2022-06-24 15:32:20|14736.5|14735|14735.6|14734.1|14736.6|14735.1|14735.6|14734.1|205
1656084750000|2022-06-24 15:32:30|14736.6|14735.1|14736.6|14735.1|14736.6|14735.1|14735.6|14735.1|3
1656084760000|2022-06-24 15:32:40|14737.6|14736.1|14738.6|14737.1|14738.6|14737.1|14736.6|14735.1|45
1656084770000|2022-06-24 15:32:50|14738.7|14736.2|14739.6|14738.1|14739.7|14738.1|14738.6|14736.1|53
1656084780000|2022-06-24 15:33:00|14738.6|14737.1|14739.6|14738.1|14739.6|14738.1|14738.6|14737.1|65
1656084790000|2022-06-24 15:33:10|14739.8|14738.3|14740.6|14739.1|14740.6|14739.1|14739.8|14738.3|14
1656084800000|2022-06-24 15:33:20|14739.6|14738.1|14737.6|14736.1|14739.6|14738.1|14737.6|14736.1|81
1656084810000|2022-06-24 15:33:30|14738.6|14738.1|14738.6|14737.1|14739.6|14738.1|14738.6|14737.1|251
1656084820000|2022-06-24 15:33:40|14739.6|14738.1|14739.6|14738.1|14739.6|14738.1|14739.6|14738.1|44
1656084830000|2022-06-24 15:33:50|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|24
1656084840000|2022-06-24 15:34:00|14737.6|14736.1|14736.6|14735.1|14737.6|14736.1|14736.6|14735.1|231
1656084850000|2022-06-24 15:34:10|14735.6|14734.1|14737.6|14736.1|14737.6|14736.1|14735.6|14734.1|168
1656084860000|2022-06-24 15:34:20|14736.6|14735.1|14736.6|14735.1|14737.6|14736.1|14736.6|14735.1|90
1656084870000|2022-06-24 15:34:30|14737.6|14736.1|14737.6|14736.1|14737.6|14736.1|14737.6|14736.1|8
1656084880000|2022-06-24 15:34:40|14736.6|14735.1|14736.6|14735.1|14737.6|14735.1|14736.6|14735.1|36
1656084890000|2022-06-24 15:34:50|14736.8|14735.3|14735.6|14734.1|14736.8|14735.3|14735.6|14734.1|30
1656084900000|2022-06-24 15:35:00|14734.6|14733.1|14734.5|14733|14736.6|14735.1|14734.5|14732|150
1656084910000|2022-06-24 15:35:10|14734.6|14733.1|14737.6|14735.1|14737.7|14736.1|14734.6|14733.1|119
1656084920000|2022-06-24 15:35:20|14736.8|14736.1|14737.6|14735.1|14737.7|14736.1|14736.6|14735|30
1656084930000|2022-06-24 15:35:30|14736.6|14736.1|14733.6|14731.1|14736.6|14736.1|14733.6|14731.1|147
1656084940000|2022-06-24 15:35:40|14732.6|14732.1|14732.6|14731.1|14732.6|14732.1|14732.6|14731.1|28
1656084950000|2022-06-24 15:35:50|14731.6|14730.1|14730.6|14729.1|14731.6|14730.1|14730.6|14729.1|26
1656084960000|2022-06-24 15:36:00|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|20
1656084970000|2022-06-24 15:36:10|14732.6|14731.1|14733.6|14732.1|14733.6|14732.1|14732.6|14731.1|207
1656084980000|2022-06-24 15:36:20|14733.8|14732.3|14733.6|14732.1|14734.6|14733.1|14733.6|14732.1|20
1656084990000|2022-06-24 15:36:30|14734.6|14733.1|14733.6|14732.1|14735.6|14734.1|14733.6|14732.1|120
1656085000000|2022-06-24 15:36:40|14734.5|14732|14734.6|14733.1|14735.6|14733.2|14733.6|14732|36
1656085010000|2022-06-24 15:36:50|14733.6|14732.1|14734.6|14733.1|14734.6|14733.1|14733.6|14732.1|24
1656085020000|2022-06-24 15:37:00|14733.6|14732.1|14733.6|14732.1|14733.6|14733.1|14733.6|14732.1|25
1656085030000|2022-06-24 15:37:10|14734.6|14733.1|14733.8|14732.3|14735.6|14734.1|14733.8|14732.3|78
1656085040000|2022-06-24 15:37:20|14733.6|14732.1|14732.6|14731.1|14733.6|14732.1|14732.6|14731.1|399
1656085050000|2022-06-24 15:37:30|14733.6|14732|14732.6|14731.1|14733.7|14732.1|14732.6|14731.1|71
1656085060000|2022-06-24 15:37:40|14733.6|14732.1|14734.6|14733.1|14734.6|14733.1|14733.6|14732|51
1656085070000|2022-06-24 15:37:50|14733.6|14732.1|14735.6|14734.1|14735.6|14734.1|14733.6|14732.1|49
1656085080000|2022-06-24 15:38:00|14736.6|14735.1|14735.6|14734.1|14736.6|14735.1|14735.6|14734.1|53
1656085090000|2022-06-24 15:38:10|14736.6|14735.1|14736.6|14735.1|14737.6|14735.2|14736.6|14734.1|107
1656085100000|2022-06-24 15:38:20|14737.5|14736|14736.6|14735.1|14737.6|14736.1|14736.6|14735.1|114
1656085110000|2022-06-24 15:38:30|14737.6|14736.1|14736.6|14735.1|14737.6|14736.1|14736.6|14735.1|48
1656085120000|2022-06-24 15:38:40|14735.6|14734.1|14737.6|14736.1|14737.6|14736.1|14735.6|14734.1|203
1656085130000|2022-06-24 15:38:50|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|14737.6|14736.1|39
1656085140000|2022-06-24 15:39:00|14738.5|14736.1|14738.6|14737.1|14738.6|14737.1|14737.6|14736|103
1656085150000|2022-06-24 15:39:10|||||||||31
1656085170000|2022-06-24 15:39:30|||||||||7
1656085180000|2022-06-24 15:39:40|14739.6|14738.1|14740.6|14738.1|14740.7|14739.1|14739.6|14738.1|62
1656085190000|2022-06-24 15:39:50|14740.5|14739|14740.6|14739.1|14740.6|14739.1|14739.6|14738.1|317
1656085200000|2022-06-24 15:40:00|14741.6|14740.1|14740.6|14739.1|14741.6|14740.1|14740.6|14739.1|12
1656085210000|2022-06-24 15:40:10|14740.4|14738.9|14739.6|14738.1|14740.4|14738.9|14739.6|14738.1|38
1656085220000|2022-06-24 15:40:20|14738.6|14737.1|14739.6|14738.1|14739.6|14738.1|14738.6|14737.1|30
1656085230000|2022-06-24 15:40:30|14738.6|14737.1|14739.6|14738.1|14739.6|14738.1|14738.6|14737.1|17
1656085240000|2022-06-24 15:40:40|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|27
1656085250000|2022-06-24 15:40:50|14738.5|14737|14738.5|14737|14738.5|14737|14738.5|14737|14
1656085260000|2022-06-24 15:41:00|14738.6|14737.1|14739.6|14738.1|14739.6|14738.1|14738.5|14737|34
1656085270000|2022-06-24 15:41:10|14740.5|14738|14740.6|14739.1|14740.6|14739.1|14740.5|14738|65
1656085290000|2022-06-24 15:41:30|14739.7|14738.2|14738.6|14737.1|14739.7|14738.2|14738.6|14737.1|89
1656085300000|2022-06-24 15:41:40|14738.5|14737|14738.6|14737.1|14739.6|14738.1|14738.5|14737|83
1656085310000|2022-06-24 15:41:50|14737.6|14736.1|14738.6|14737.1|14738.6|14737.1|14737.6|14736.1|23
1656085320000|2022-06-24 15:42:00|||||||||5
1656085330000|2022-06-24 15:42:10|14737.8|14736.3|14738.6|14737.1|14739.7|14738.1|14737.8|14736.3|61
1656085340000|2022-06-24 15:42:20|14739.6|14738.1|14740.6|14739.1|14740.6|14739.1|14739.6|14738.1|40
1656085350000|2022-06-24 15:42:30|||||||||12
1656085360000|2022-06-24 15:42:40|14739.6|14738.1|14739.6|14738.1|14739.6|14738.1|14739.6|14738.1|70
1656085370000|2022-06-24 15:42:50|14740.6|14739.1|14740.6|14739.1|14740.6|14739.1|14740.6|14739.1|5
1656085380000|2022-06-24 15:43:00|14741.6|14740.1|14741.6|14740.1|14741.6|14740.1|14741.6|14740.1|19
1656085390000|2022-06-24 15:43:10|14740.6|14739.1|14740.6|14739.1|14741.6|14740.1|14740.6|14739.1|55
1656085400000|2022-06-24 15:43:20|14741.6|14740.1|14741.6|14740.1|14741.6|14740.1|14741.6|14740.1|26
1656085410000|2022-06-24 15:43:30|14740.6|14739.1|14740.6|14739.1|14740.6|14739.1|14740.6|14739.1|79
1656085420000|2022-06-24 15:43:40|14741.6|14740.1|14742.6|14741.1|14742.6|14741.1|14741.6|14740.1|36
1656085430000|2022-06-24 15:43:50|||||||||6
1656085440000|2022-06-24 15:44:00|14743.6|14742.1|14742.6|14741.1|14743.7|14742.1|14741.6|14740.1|181
1656085450000|2022-06-24 15:44:10|||||||||2
1656085460000|2022-06-24 15:44:20|14741.6|14740.1|14741.6|14740.1|14741.6|14740.1|14741.6|14740.1|10
1656085470000|2022-06-24 15:44:30|||||||||16
1656085480000|2022-06-24 15:44:40|14740.6|14739.1|14739.6|14738.1|14740.6|14739.1|14738.6|14736.2|133
1656085490000|2022-06-24 15:44:50|||||||||1
1656085500000|2022-06-24 15:45:00|14738.6|14737.1|14740.6|14739.1|14740.6|14739.1|14737.6|14736.1|37
1656085510000|2022-06-24 15:45:10|14740.7|14739.2|14739.6|14738.1|14741.6|14740.1|14739.6|14738.1|63
1656085520000|2022-06-24 15:45:20|14740.6|14739.1|14739.6|14738.1|14740.6|14739.1|14739.6|14738.1|21
1656085530000|2022-06-24 15:45:30|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|64
1656085540000|2022-06-24 15:45:40|14738.7|14737.2|14739.6|14738.1|14739.6|14738.1|14738.7|14737.1|146
1656085550000|2022-06-24 15:45:50|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|14738.6|14737.1|92
1656085560000|2022-06-24 15:46:00|14737.6|14736.1|14737.6|14735.1|14737.7|14736.1|14736.6|14735.1|158
1656085570000|2022-06-24 15:46:10|14737.5|14736|14737.6|14735.1|14737.6|14736.1|14736.6|14735.1|13
1656085580000|2022-06-24 15:46:20||14736.1||14736.1||14736.1||14736.1|17
1656085590000|2022-06-24 15:46:30|14736.6|14735.1|14736.6|14735.1|14736.6|14735.1|14736.6|14735.1|42
1656085600000|2022-06-24 15:46:40|14736.7|14735.2|14737.6|14736.1|14737.6|14736.1|14736.6|14735.1|18
1656085610000|2022-06-24 15:46:50|14736.6|14735.1|14735.6|14734.1|14737.6|14736.1|14735.6|14734.1|22
1656085620000|2022-06-24 15:47:00|14736.6||14735.6||14736.6||14735.6||91
1656085630000|2022-06-24 15:47:10|14734.6|14733.1|14737.6|14735.1|14737.7|14735.2|14734.6|14733.1|61
1656085640000|2022-06-24 15:47:20|14736.7|14735.2|14736.6|14735.1|14737.7|14736.1|14736.6|14735.1|45
1656085650000|2022-06-24 15:47:30|14736.5|14735|14735.6|14734.1|14736.5|14735|14735.6|14733.1|86
1656085660000|2022-06-24 15:47:40|14736.6|14735.1|14736.6|14735.1|14736.6|14735.1|14736.6|14734.1|5
1656085670000|2022-06-24 15:47:50|14737.5|14735|14737.6|14736.1|14737.6|14736.1|14736.6|14735|16
1656085680000|2022-06-24 15:48:00|14738.6|14737.1|14739.6|14738.1|14739.6|14738.1|14738.6|14737.1|64
1656085690000|2022-06-24 15:48:10|14738.8|14737.3|14739.6|14738.1|14740.6|14739.1|14738.6|14737.1|130
1656085700000|2022-06-24 15:48:20|14741.6|14739.1|14740.6|14739.1|14741.6|14740|14740.6|14739.1|34
1656085710000|2022-06-24 15:48:30|14741.6|14739|14739.6|14738.1|14741.6|14739.1|14739.6|14738.1|216
1656085720000|2022-06-24 15:48:40|14739.7|14738.2|14740.6|14738.1|14740.6|14738.2|14739.6|14738.1|21
1656085730000|2022-06-24 15:48:50|14740.5|14739|14740.6|14739.1|14741.6|14740.1|14739.6|14738.1|43
1656085740000|2022-06-24 15:49:00|14739.6|14738.1|14741.6|14739.1|14741.7|14740.1|14739.6|14738.1|92
1656085750000|2022-06-24 15:49:10|14740.7|14739.2|14741.6|14740.1|14741.6|14740.1|14740.6|14739.1|89
1656085760000|2022-06-24 15:49:20|14743.6|14742.1|14742.6|14741.1|14743.6|14742.1|14742.6|14741.1|46
1656085770000|2022-06-24 15:49:30|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|14742.8|14741.3|0
1656085780000|2022-06-24 15:49:40|14743.6|14742.1|14743.6|14742.1|14743.6|14742.1|14743.6|14741.1|3
1656085790000|2022-06-24 15:49:50|||||||||29
1656085800000|2022-06-24 15:50:00|14742.6|14741.1|14742.4|14740.9|14743.7|14741.2|14741.6|14740.1|71
1656085810000|2022-06-24 15:50:10|14742.6|14741.1|14742.6|14741.1|14742.6|14741.1|14741.6|14740.1|74
1656085820000|2022-06-24 15:50:20||14740.1||14740.1||14741.1||14740.1|6
1656085830000|2022-06-24 15:50:30|14742.5|14741|14740.6|14739.1|14742.6|14741.1|14739.6|14738.1|69
1656085840000|2022-06-24 15:50:40|14739.8|14738.3|14739.6|14738.1|14740.6|14739.1|14739.6|14738.1|69
1656085850000|2022-06-24 15:50:50|||||||||1
1656085860000|2022-06-24 15:51:00|14740.6|14739.1|14741.6|14740.1|14741.6|14740.1|14740.6|14739.1|44
1656085870000|2022-06-24 15:51:10|14741.5|14740|14741.6|14740.1|14741.6|14740.1|14741.5|14739.1|5
1656085880000|2022-06-24 15:51:20|14742.4|14740.9|14742.6|14741.1|14743.6|14742.1|14742.4|14740.9|110
1656085890000|2022-06-24 15:51:30|14743.4|14741.9|14743.6|14742.1|14743.6|14742.1|14743.4|14741.9|6
1656085910000|2022-06-24 15:51:50|14742.6|14741.1|14741.6|14740.1|14743.6|14742.1|14741.6|14740.1|79
1656085920000|2022-06-24 15:52:00|14740.6|14739.1|14741.7|14739.2|14741.7|14740.1|14740.6|14739.1|78
1656085930000|2022-06-24 15:52:10|14740.7|14739.1|14737.6|14736.1|14741.5|14739.1|14737.6|14736.1|216
1656085940000|2022-06-24 15:52:20|||||||||84
1656085950000|2022-06-24 15:52:30|||||||||13
1656085960000|2022-06-24 15:52:40|14736.8|14735.3|14736.6|14735.1|14736.8|14735.3|14736.6|14735.1|26
1656085970000|2022-06-24 15:52:50|14737.6|14736.1|14736.6|14735.1|14737.6|14736.1|14736.6|14735.1|43
1656085980000|2022-06-24 15:53:00|14738.5|14736|14737.6|14736.1|14738.6|14736.1|14737.6|14736|78
1656085990000|2022-06-24 15:53:10|14738.5|14736|14738.5|14736|14738.5|14736|14738.5|14736|2
1656086000000|2022-06-24 15:53:20|14738.6|14736.1|14738.6|14737.1|14738.6|14737.1|14738.5|14736.1|0
1656086010000|2022-06-24 15:53:30|14739.6|14738.1|14738.6|14737.1|14739.6|14738.1|14738.6|14737.1|43
1656086020000|2022-06-24 15:53:40|14737.6|14736.1|14737.6|14736.1|14738.6|14737.1|14737.6|14736.1|98
1656086040000|2022-06-24 15:54:00|14738.6|14737.1|14739.6|14738.1|14739.6|14738.1|14738.6|14737|22
1656086050000|2022-06-24 15:54:10|14740.6|14739.1|14740.6|14739.1|14740.6|14739.1|14740.6|14739.1|8
1656086060000|2022-06-24 15:54:20|14741.6|14740.1|14740.6|14739.1|14741.6|14740.1|14740.6|14739.1|37
1656086070000|2022-06-24 15:54:30|14739.8|14738.3|14740.6|14739.1|14740.6|14739.1|14739.6|14738.1|16
1656086080000|2022-06-24 15:54:40|14739.6|14738.1|14740.6|14738.1|14740.6|14739.1|14739.6|14738.1|26
1656086090000|2022-06-24 15:54:50|14739.6||14739.6||14739.6||14739.6||3
1656086100000|2022-06-24 15:55:00|||||||||6
1656086110000|2022-06-24 15:55:10|14740.6|14739.1|14738.6|14737.1|14740.6|14739.1|14738.6|14737.1|68
1656086120000|2022-06-24 15:55:20|14737.6|14736.1|14737.5|14735|14737.6|14736.1|14736.6|14735|34
1656086130000|2022-06-24 15:55:30|14736.6|14735.1|14736.6|14735.1|14737.6|14735.2|14736.6|14734.1|30
1656086140000|2022-06-24 15:55:40|14735.8|14734.3|14736.6|14735.1|14736.6|14735.1|14735.6|14734.1|22
1656086150000|2022-06-24 15:55:50|14735.6|14734.1|14736.6|14734.1|14736.6|14735.1|14735.6|14734.1|110
1656086160000|2022-06-24 15:56:00|14735.6|14735.1|14735.6|14734.1|14735.6|14735.1|14735.6|14734.1|7
1656086170000|2022-06-24 15:56:10|14734.6|14733.1|14734.6|14733.1|14735.7|14733.2|14734.6|14733.1|28
1656086180000|2022-06-24 15:56:20|14735.4|14733.9|14735.6|14734.1|14735.6|14734.1|14735.4|14733.9|68
1656086190000|2022-06-24 15:56:30|14735.4|14733.9|14734.6|14733.1|14735.4|14733.9|14734.6|14733.1|50
1656086200000|2022-06-24 15:56:40|14735.6|14734.1|14735.6|14734.1|14735.6|14734.1|14734.6|14733.1|46
1656086210000|2022-06-24 15:56:50|14734.6|14733.1|14733.6|14732.1|14734.6|14733.1|14733.6|14732.1|23
1656086220000|2022-06-24 15:57:00|14732.6|14731.1|14734.6|14733.1|14734.6|14733.1|14732.6|14731.1|113
1656086230000|2022-06-24 15:57:10|14733.6|14732.1|14734.6|14733.1|14734.6|14733.1|14733.6|14732.1|16
1656086240000|2022-06-24 15:57:20|14735.6|14734.1|14734.6|14733.1|14735.6|14734.1|14734.6|14733.1|58
1656086250000|2022-06-24 15:57:30|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|47
1656086260000|2022-06-24 15:57:40|14734.5|14733|14734.6|14733.1|14734.6|14733.1|14733.6|14732.1|73
1656086270000|2022-06-24 15:57:50|14734.8|14733.3|14735.6|14734.1|14735.6|14734.1|14734.6|14733.1|11
1656086280000|2022-06-24 15:58:00|14734.6|14733.1|14733.6|14732.1|14734.6|14733.1|14733.6|14732.1|42
1656086290000|2022-06-24 15:58:10|14732.6|14731.1|14732.6|14731.1|14733.6|14732.1|14732.6|14731.1|18
1656086300000|2022-06-24 15:58:20|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|2
1656086310000|2022-06-24 15:58:30|14732.6|14731.1|14734.6|14733.1|14734.6|14733.1|14732.6|14731.1|107
1656086320000|2022-06-24 15:58:40|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|50
1656086330000|2022-06-24 15:58:50|14734.6|14733.1|14732.6|14731.1|14734.6|14733.1|14732.6|14731.1|71
1656086340000|2022-06-24 15:59:00|14731.6|14730.1|14731.6|14730.1|14731.7|14730.1|14731.5|14729.1|19
1656086350000|2022-06-24 15:59:10|14730.6|14729.1|14730.6|14729.1|14731.7|14730.1|14730.6|14729.1|23
1656086360000|2022-06-24 15:59:20|14731.6|14729|14731.6|14730.1|14731.6|14730.1|14730.7|14728.7|17
1656086370000|2022-06-24 15:59:30||14729.1||14729.1||14729.1||14729.1|17
1656086380000|2022-06-24 15:59:40|14731.7|14729.2|14731.6|14729.1|14731.7|14730.1|14730.6|14729.1|104
1656086390000|2022-06-24 15:59:50|14730.6|14729|14732.6|14731.1|14732.6|14731.1|14730.6|14729|43
1656086400000|2022-06-24 16:00:00|14731.6|14730.1|14731.6|14729.1|14731.6|14730.1|14730.6|14729.1|24
1656086410000|2022-06-24 16:00:10|14730.7|14729.2|14730.6|14729.1|14730.7|14729.2|14730.6|14729.1|5
1656086420000|2022-06-24 16:00:20|||||||||16
1656086430000|2022-06-24 16:00:30|||||||||18
1656086440000|2022-06-24 16:00:40|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|114
1656086450000|2022-06-24 16:00:50|||||||||2
1656086460000|2022-06-24 16:01:00|14731.7|14729.2|14731.6|14730.1|14731.7|14730.1|14731.6|14729.2|62
1656086470000|2022-06-24 16:01:10|14732.6|14731.1|14731.6|14730.1|14732.6|14731.1|14731.6|14730.1|32
1656086480000|2022-06-24 16:01:20|14732.6|14731.1|14730.6|14729.1|14732.6|14731.1|14730.6|14729.1|30
1656086490000|2022-06-24 16:01:30|14731.6|14730.1|14732.6|14731.1|14732.6|14731.1|14731.5|14729.1|80
1656086500000|2022-06-24 16:01:40|14733.4|14731.9|14732.6|14731.1|14733.4|14731.9|14732.6|14731.1|117
1656086510000|2022-06-24 16:01:50|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|54
1656086520000|2022-06-24 16:02:00|||||||||18
1656086530000|2022-06-24 16:02:10|||||||||2
1656086540000|2022-06-24 16:02:20|||||||||40
1656086550000|2022-06-24 16:02:30|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|10
1656086560000|2022-06-24 16:02:40|14731.6|14730.1|14732.6|14731.1|14732.6|14731.1|14731.6|14730.1|58
1656086570000|2022-06-24 16:02:50|14731.6|14730.1|14731.5|14730|14731.6|14730.1|14730.6|14729.1|103
1656086580000|2022-06-24 16:03:00|14731.6|14730.1|14732.6|14731.1|14732.6|14731.1|14731.6|14730.1|13
1656086590000|2022-06-24 16:03:10|14731.6|14730.1|14732.6|14730.1|14732.6|14730.1|14731.6|14730.1|57
1656086600000|2022-06-24 16:03:20||14731.1||14731.1||14731.1||14731.1|3
1656086610000|2022-06-24 16:03:30|14732.8|14731.3|14732.8|14731.3|14734.7|14733.1|14732.8|14731.3|57
1656086620000|2022-06-24 16:03:40|14732.6|14731.1|14731.6|14730.1|14732.6|14731.1|14731.6|14730|40
1656086630000|2022-06-24 16:03:50|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|10
1656086640000|2022-06-24 16:04:00|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|56
1656086650000|2022-06-24 16:04:10|14732.6|14731.1|14730.6|14729.1|14733.6|14732.1|14730.6|14729.1|35
1656086660000|2022-06-24 16:04:20|||||||||5
1656086670000|2022-06-24 16:04:30|14729.6|14728.1|14729.6|14728.1|14729.6|14728.1|14729.6|14728.1|37
1656086680000|2022-06-24 16:04:40|14730.6|14729|14730.6|14729.1|14731.6|14729.1|14730.5|14729|1268
1656086690000|2022-06-24 16:04:50|14731.6|14730.1|14732.5|14730|14732.5|14730.1|14731.6|14730|23
1656086700000|2022-06-24 16:05:00|14732.6|14730.1|14730.6|14729.1|14732.6|14730.2|14730.6|14729.1|56
1656086710000|2022-06-24 16:05:10|14731.6|14730.1|14730.6|14729.1|14731.6|14730.1|14730.6|14729.1|28
1656086720000|2022-06-24 16:05:20|14731.6|14730|14731.6|14730.1|14731.6|14730.1|14731.5|14730|1
1656086730000|2022-06-24 16:05:30|14730.7|14729.2|14730.6|14729.1|14730.7|14729.2|14730.6|14729.1|8
1656086740000|2022-06-24 16:05:40|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|20
1656086750000|2022-06-24 16:05:50|14730.6|14729.1|14730.6|14729.1|14730.6|14729.1|14730.6|14729.1|33
1656086760000|2022-06-24 16:06:00|14731.6|14730.1|14730.6|14729.1|14731.6|14730.1|14730.6|14729.1|73
1656086770000|2022-06-24 16:06:10|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14730.6|14729.1|25
1656086780000|2022-06-24 16:06:20|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|14731.6|14730|27
1656086790000|2022-06-24 16:06:30|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|30
1656086820000|2022-06-24 16:07:00|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|76
1656086830000|2022-06-24 16:07:10|14731.6|14730.1|14732.6|14731.1|14732.6|14731.1|14731.6|14730.1|865
1656086840000|2022-06-24 16:07:20|14733.6|14731.2|14732.6|14731.1|14733.6|14731.2|14732.6|14731.1|6
1656086850000|2022-06-24 16:07:30|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|1
1656086860000|2022-06-24 16:07:40|14732.6|14731.1|14733.6|14732.1|14734.7|14733.1|14732.6|14731.1|24
1656086870000|2022-06-24 16:07:50|14732.7|14731.1|14731.6|14730.1|14732.7|14731.2|14731.6|14730.1|10
1656086880000|2022-06-24 16:08:00|14732.5|14731|14732.6|14731.1|14733.6|14732.1|14732.5|14730.1|32
1656086890000|2022-06-24 16:08:10|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|14733.6|14732.1|10
1656086900000|2022-06-24 16:08:20|14732.6|14731.1|14731.6|14730.1|14732.6|14731.1|14731.6|14730|53
1656086910000|2022-06-24 16:08:30|14732.6|14731.1|14731.6|14730.1|14732.6|14731.1|14731.6|14730.1|24
1656086920000|2022-06-24 16:08:40|14730.6|14729.1|14732.5|14731|14732.6|14731.1|14730.6|14729.1|155
1656086930000|2022-06-24 16:08:50|14732.6|14731.1|14732.6|14730.1|14732.6|14731.1|14731.6|14730.1|8
1656086940000|2022-06-24 16:09:00|14732.5|14731|14733.6|14732.1|14733.6|14732.1|14732.5|14731|15
1656086950000|2022-06-24 16:09:10|14733.7|14731.2|14732.6|14731.1|14733.7|14731.2|14732.6|14731.1|10
1656086960000|2022-06-24 16:09:20|14733.6|14731.2|14734.6|14732.1|14734.7|14732.2|14733.6|14731.2|104
1656086970000|2022-06-24 16:09:30|14734.5|14733.1|14733.6|14732.1|14734.5|14733.1|14733.6|14732.1|1
1656086980000|2022-06-24 16:09:40|14734.6||14733.6||14734.6||14733.6||7
1656086990000|2022-06-24 16:09:50|14734.5|14732|14733.6|14732.1|14734.6|14733.1|14733.6|14732|13
1656087000000|2022-06-24 16:10:00|14734.6|14732.2|14733.6|14732.1|14734.6|14732.2|14733.6|14732.1|15
1656087010000|2022-06-24 16:10:10|14734.6||14733.6||14734.6||14733.6||0
1656087020000|2022-06-24 16:10:20|||||||||14
1656087030000|2022-06-24 16:10:30||14731.1||14731.1||14731.1||14731.1|12
1656087040000|2022-06-24 16:10:40|14732.6|14730.1|14731.6|14730.1|14732.6|14730.1|14731.6|14730.1|7
1656087050000|2022-06-24 16:10:50|14730.6|14729.1|14730.6|14729.1|14730.6|14729.1|14730.6|14729.1|17
1656087060000|2022-06-24 16:11:00|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|5
1656087070000|2022-06-24 16:11:10|14732.6|14731.1|14733.6|14732.1|14733.6|14732.1|14732.6|14731.1|54
1656087080000|2022-06-24 16:11:20|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|9
1656087100000|2022-06-24 16:11:40|14733.5|14731|14733.6|14732.1|14733.6|14732.1|14733.5|14731|13
1656087110000|2022-06-24 16:11:50|14734.5|14732|14734.6|14733.1|14734.6|14733.1|14733.6|14732|41
1656087120000|2022-06-24 16:12:00|14735.6|14734.1|14735.6|14734.1|14735.6|14734.1|14734.6|14733.1|24
1656087130000|2022-06-24 16:12:10|14734.6|14733.1|14735.6|14734.1|14735.6|14734.1|14734.6|14733.1|33
1656087140000|2022-06-24 16:12:20|14736.6|14735.1|14736.6|14735.1|14736.6|14735.1|14735.6|14734.1|123
1656087150000|2022-06-24 16:12:30|14737.6||14736.6||14737.6||14736.6||12
1656087160000|2022-06-24 16:12:40|14737.5|14735|14737.6|14736.1|14737.6|14736.1|14737.5|14735|4
1656087170000|2022-06-24 16:12:50|14736.7|14735.2|14736.6|14735.1|14736.7|14735.2|14735.6|14734.1|171
1656087180000|2022-06-24 16:13:00|14735.6|14734.1|14735.6|14734.1|14736.6|14735.1|14735.6|14734.1|7
1656087200000|2022-06-24 16:13:20|14734.6|14733.1|14734.6|14733.1|14735.6|14733.1|14734.6|14733.1|55
1656087210000|2022-06-24 16:13:30|14733.6|14732.1|14732.6|14731.1|14733.6|14733.1|14732.6|14731.1|15
1656087220000|2022-06-24 16:13:40|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|14731.6|14730.1|1
1656087230000|2022-06-24 16:13:50|14732.6|14731.1|14731.6|14730.1|14732.6|14731.1|14731.6|14730.1|3
1656087240000|2022-06-24 16:14:00|14732.4|14730.9|14732.6|14731.1|14732.6|14731.1|14732.4|14730.1|5
1656087250000|2022-06-24 16:14:10|||||||||10
1656087260000|2022-06-24 16:14:20|14733.6|14732.1|14734.6|14733.1|14734.6|14733.1|14733.6|14732.1|47
1656087270000|2022-06-24 16:14:30|14734.5|14732.1|14734.6|14733.1|14734.6|14733.1|14734.5|14732.1|7
1656087280000|2022-06-24 16:14:40|14735.6|14734.1|14734.6|14733.1|14735.6|14734.1|14734.6|14733.1|38
1656087290000|2022-06-24 16:14:50|14735.6|14734.1|14735.6|14734.1|14736.6|14735.1|14735.6|14734.1|38
1656087300000|2022-06-24 16:15:00|14736.6|14735.1|14736.6|14735.1|14737.6|14736.1|14736.6|14735.1|20
1656087310000|2022-06-24 16:15:10|14737.6|14736.1|14737.5|14736|14738.6|14737.1|14737.5|14736|17
1656087320000|2022-06-24 16:15:20|14738.5|14737|14738.5|14736|14738.5|14737|14737.5|14736|44
1656087330000|2022-06-24 16:15:30||14737||14737||14737||14737|0
1656087340000|2022-06-24 16:15:40|14739.4|14737.9|14738.5|14737|14739.5|14738|14738.5|14737|7
1656087350000|2022-06-24 16:15:50|||||||||3
1656087360000|2022-06-24 16:16:00|14737.5|14736|14737.5|14736|14737.5|14736|14737.5|14736|24
1656087370000|2022-06-24 16:16:10|14738.5|14737|14737.5|14736|14738.5|14737|14737.5|14736|388
1656087380000|2022-06-24 16:16:20|14736.5|14735|14735.5|14734|14736.5|14735|14735.5|14734|19
1656087390000|2022-06-24 16:16:30|14736.5|14735|14737.5|14736|14737.5|14736|14736.5|14735|20
1656087400000|2022-06-24 16:16:40|14737.6|14736.1|14737.5|14736|14738.5|14737|14737.5|14736|16
1656087410000|2022-06-24 16:16:50|14738.5|14737|14737.5|14736|14738.5|14737|14737.5|14736|11
1656087420000|2022-06-24 16:17:00|14736.5|14735|14736.5|14735|14737.6|14736|14736.5|14735|43
1656087430000|2022-06-24 16:17:10|14736.6|14735.1|14736.5|14735|14736.6|14735.1|14736.5|14735|22
1656087440000|2022-06-24 16:17:20|14737.6|14735.1|14736.5|14735|14737.6|14735.1|14736.5|14735|10
1656087460000|2022-06-24 16:17:40|14737.5|14735.1|14736.6|14735.1|14737.5|14735.1|14736.5|14735.1|27
1656087470000|2022-06-24 16:17:50|14736.5|14735|14736.5|14735|14736.5|14735|14736.5|14735|4
1656087480000|2022-06-24 16:18:00|14737.5|14736|14737.5|14736|14737.5|14736|14737.5|14736|12
1656087490000|2022-06-24 16:18:10|||||||||1
1656087500000|2022-06-24 16:18:20|14737.7|14736.2|14738.5|14737|14738.5|14737|14737.7|14736.2|5
1656087510000|2022-06-24 16:18:30|14737.5|14736|14737.5|14736|14737.5|14736|14737.5|14736|12
1656087520000|2022-06-24 16:18:40|14736.5|14735|14736.5|14735|14736.5|14735|14736.5|14735|1
1656087540000|2022-06-24 16:19:00|14735.5|14734|14735.5|14734|14735.5|14734|14735.5|14734|20
1656087550000|2022-06-24 16:19:10|14736.5|14735|14736.5|14734|14736.5|14735|14735.6|14734|8
1656087560000|2022-06-24 16:19:20|14735.6|14734.1|14735.5|14734|14735.6|14734.1|14735.5|14734|1
1656087580000|2022-06-24 16:19:40|14735.7|14734.2|14736.5|14735|14736.5|14735|14735.7|14734.2|8
1656087590000|2022-06-24 16:19:50|||||||||2
1656087600000|2022-06-24 16:20:00|14735.6|14734.1|14736.5|14735|14736.5|14735|14735.6|14734.1|11
1656087620000|2022-06-24 16:20:20|14736.7|14735.2|14736.5|14735|14737.5|14735.2|14736.5|14735|12
1656087630000|2022-06-24 16:20:30|14735.5|14734|14735.5|14734|14735.5|14734|14735.5|14734|6
1656087640000|2022-06-24 16:20:40|||||||||1
1656087650000|2022-06-24 16:20:50|14736.5|14735|14736.5|14735|14736.5|14735|14736.5|14735|3
1656087660000|2022-06-24 16:21:00|14735.5|14734|14735.5|14734|14736.5|14735|14735.5|14733.9|21
1656087670000|2022-06-24 16:21:10|14736.4|14734.9|14736.5|14735|14736.5|14735|14736.4|14734.9|15
1656087690000|2022-06-24 16:21:30|14736.6|14734.1|14735.5|14734|14736.6|14734.1|14735.5|14734|0
1656087700000|2022-06-24 16:21:40|14736.5|14735|14736.5|14735|14736.5|14735|14736.5|14735|5
1656087710000|2022-06-24 16:21:50|14735.5|14734|14735.5|14734|14735.5|14734|14735.5|14734|8
1656087720000|2022-06-24 16:22:00|14736.5|14734.9|14736.5|14735|14736.5|14735|14736.4|14734.9|0
1656087740000|2022-06-24 16:22:20|14737.5|14736|14737.5|14736|14737.5|14736|14736.5|14735|17
1656087750000|2022-06-24 16:22:30|14736.5|14735|14736.5|14735|14736.5|14735|14736.5|14735|7
1656087760000|2022-06-24 16:22:40|14735.7|14734.2|14736.5|14735|14736.5|14735|14735.7|14734.2|17
1656087770000|2022-06-24 16:22:50|14737.5|14736|14737.5|14736|14737.5|14736|14737.5|14736|16
1656087780000|2022-06-24 16:23:00|14736.5|14735|14735.5|14734|14736.5|14735|14735.5|14734|7
1656087810000|2022-06-24 16:23:30|14736.5|14735|14736.5|14735|14736.5|14735|14735.5|14734|18
1656087820000|2022-06-24 16:23:40|14737.5|14735.9|14737.5|14736|14737.5|14736|14737.4|14735.9|18
1656087830000|2022-06-24 16:23:50|14736.5|14735|14736.5|14735|14736.5|14735|14736.5|14735|5
1656087840000|2022-06-24 16:24:00|14737.4|14735.9|14736.5|14735|14737.5|14736|14736.5|14735|28
1656087850000|2022-06-24 16:24:10|||||||||7
1656087860000|2022-06-24 16:24:20|14735.5|14734|14736.5|14735|14736.5|14735|14735.5|14734|21
1656087870000|2022-06-24 16:24:30|14734.9|14733.4|14735.5|14734|14735.5|14734|14734.9|14733.4|206
1656087880000|2022-06-24 16:24:40|14736.6|14734.1|14734.5|14733|14736.6|14735|14734.5|14733|19
1656087890000|2022-06-24 16:24:50|||||||||12
1656087900000|2022-06-24 16:25:00|||||||||1
1656087910000|2022-06-24 16:25:10|14735.5|14734|14735.5|14734|14735.5|14734|14735.5|14734|14
1656087920000|2022-06-24 16:25:20|14734.5|14733|14734.5|14733|14735.5|14734|14734.5|14733|25
1656087950000|2022-06-24 16:25:50|14732.9|14731.4|14732.5|14731|14732.9|14731.4|14732.5|14731|146
1656087960000|2022-06-24 16:26:00|||||||||36
1656087970000|2022-06-24 16:26:10|14733.5|14732|14731.5|14730|14733.5|14732|14731.5|14730|50
1656087980000|2022-06-24 16:26:20|14731.6|14730.1|14732.5|14730|14732.5|14731|14731.6|14730|4
1656087990000|2022-06-24 16:26:30|14731.5|14730.9|14732.5|14731|14732.5|14731|14731.5|14730.9|24
1656088010000|2022-06-24 16:26:50|||||||||1
1656088020000|2022-06-24 16:27:00|14731.7|14730.2|14731.5|14730|14732.5|14731|14731.5|14730|23
1656088030000|2022-06-24 16:27:10|||||||||10
1656088040000|2022-06-24 16:27:20|14730.7|14729.2|14730.5|14729|14730.7|14729.2|14730.5|14729|15
1656088050000|2022-06-24 16:27:30|14731.5|14729.1|14731.5|14730|14731.5|14730|14730.5|14728.9|15
1656088060000|2022-06-24 16:27:40|14732.5|14730.1|14731.5|14730|14732.5|14731|14731.5|14730|31
1656088080000|2022-06-24 16:28:00||14729||14729||14729||14729|13
1656088090000|2022-06-24 16:28:10|14731.4|14729.9|14732.5|14731|14732.5|14731|14731.4|14729.9|1
1656088100000|2022-06-24 16:28:20|14732.6|14731.1|14732.6|14731.1|14732.6|14731.1|14731.6|14730.1|22
1656088110000|2022-06-24 16:28:30|14733.5|14731|14732.6|14731.1|14733.5|14731.2|14732.6|14731|4
1656088120000|2022-06-24 16:28:40|14732.5|14731|14732.5|14731|14732.5|14731|14732.5|14731|36
1656088130000|2022-06-24 16:28:50|14731.5|14730|14732.5|14731|14732.5|14731|14731.5|14730|7
1656088140000|2022-06-24 16:29:00|14731.5|14730|14731.5|14730|14732.5|14730.1|14731.5|14729.9|10
1656088150000|2022-06-24 16:29:10|14731.6|14729.1|14731.5|14730|14731.6|14730|14731.5|14729|5
1656088160000|2022-06-24 16:29:20|14732.5|14731|14731.5|14730|14732.5|14731|14731.5|14730|60
1656088170000|2022-06-24 16:29:30|14731.3|14729.8|14731.5|14729|14731.5|14730|14730.5|14729|11
1656088180000|2022-06-24 16:29:40|14730.6|14729.1|14730.5|14729|14730.6|14729.1|14730.5|14729|0
1656088190000|2022-06-24 16:29:50|14731.5||14731.5||14731.5||14731.5||1
1656088200000|2022-06-24 16:30:00|14730.5||14730.5||14730.5||14730.5||39
1656088210000|2022-06-24 16:30:10|14731.5|14729.9|14730.5|14729|14731.5|14730|14730.5|14729|4
1656088240000|2022-06-24 16:30:40|14731.4|14728.9|14732.5|14731|14732.5|14731|14731.4|14728.9|20
1656088250000|2022-06-24 16:30:50|14731.5|14730|14731.5|14730|14731.5|14730|14731.5|14730|6
1656088260000|2022-06-24 16:31:00|||||||||6
1656088280000|2022-06-24 16:31:20|||||||||1
1656088300000|2022-06-24 16:31:40||14729||14729||14729||14729|3
1656088310000|2022-06-24 16:31:50|14730.6|14729.1|14731.5|14729|14731.5|14729.1|14730.5|14729|5
1656088320000|2022-06-24 16:32:00|14731.6|14729.1|14731.5|14730|14731.6|14730|14731.5|14729.1|16
1656088330000|2022-06-24 16:32:10|14731.7|14730.2|14732.5|14731|14733.5|14732|14731.5|14730|38
1656088340000|2022-06-24 16:32:20|14733.3|14731.8|14733.5|14732|14733.5|14732|14732.5|14731|20
1656088350000|2022-06-24 16:32:30|14732.5|14731|14732.5|14731|14732.5|14731|14732.5|14731|20
1656088360000|2022-06-24 16:32:40|14732.7|14731.2|14733.5|14732|14733.5|14732|14732.7|14731.2|25
1656088370000|2022-06-24 16:32:50||14731||14732||14732||14731|89
1656088380000|2022-06-24 16:33:00|14732.5|14731|14732.5|14731|14732.5|14731|14732.5|14731|28
1656088390000|2022-06-24 16:33:10|14733.3|14731.8|14732.5|14731|14733.5|14732|14732.5|14731|12
1656088410000|2022-06-24 16:33:30|14732.3|14730.8|14731.5|14730|14732.5|14731|14731.5|14730|13
1656088420000|2022-06-24 16:33:40|||||||||1
1656088430000|2022-06-24 16:33:50|14730.5|14729|14730.5|14729|14730.5|14729|14730.5|14729|16
1656088440000|2022-06-24 16:34:00|14731.4|14729.9|14730.5|14729|14731.5|14730|14730.5|14729|23
1656088460000|2022-06-24 16:34:20|14731.5|14730|14731.5|14730|14731.5|14730|14731.5|14730|56
1656088480000|2022-06-24 16:34:40|||||||||20
1656088490000|2022-06-24 16:34:50|14732.4|14729.9|14731.5|14729|14732.5|14730|14730.5|14729|13
1656088500000|2022-06-24 16:35:00|14730.5|14730|14730.5|14729|14730.5|14730|14730.5|14729|17
1656088510000|2022-06-24 16:35:10|14731.5|14729.9|14731.5|14730|14731.5|14730|14731.4|14729.9|11
1656088520000|2022-06-24 16:35:20|14731.4|14728.9|14730.5|14729|14731.5|14730|14730.5|14728.9|4
1656088530000|2022-06-24 16:35:30|14729.5|14728|14730.5|14728|14730.5|14729|14729.5|14728|7
1656088540000|2022-06-24 16:35:40|14730.4|14729|14730.5|14729|14730.5|14729|14730.4|14728|0
1656088550000|2022-06-24 16:35:50|14730.4|14728.9|14730.5|14728|14730.5|14729|14730.4|14728|11
1656088560000|2022-06-24 16:36:00|14729.6|14728.1|14729.5|14728|14729.6|14728.1|14729.5|14728|0
1656088570000|2022-06-24 16:36:10|14728.6|14727|14728.5|14727|14728.6|14727.1|14728.5|14727|5
1656088580000|2022-06-24 16:36:20|14728.6|14727.1|14728.5|14727|14729.6|14728|14728.5|14727|15
1656088590000|2022-06-24 16:36:30|||||||||50
1656088600000|2022-06-24 16:36:40|14728.7|14727.2|14729.5|14728|14729.5|14728|14728.7|14727|16
1656088610000|2022-06-24 16:36:50|||||||||1
1656088620000|2022-06-24 16:37:00|14729.7|14728.2|14729.5|14728|14730.5|14729|14729.5|14728|12
1656088650000|2022-06-24 16:37:30|14730.3|14728.8|14729.5|14728|14730.6|14728.8|14729.5|14728|10
1656088660000|2022-06-24 16:37:40|14729.3|14727.8|14729.5|14728|14729.5|14728|14729.3|14726.9|13
1656088680000|2022-06-24 16:38:00|14728.7|14727.2|14729.5|14727|14729.5|14727.2|14728.7|14726.9|5
1656088700000|2022-06-24 16:38:20|14729.4|14726.9|14729.5|14728|14729.5|14728|14728.5|14726.9|2
1656088710000|2022-06-24 16:38:30|||||||||8
1656088720000|2022-06-24 16:38:40|14728.5|14727|14729.5|14728|14729.5|14728|14728.5|14727|32
1656088750000|2022-06-24 16:39:10|14728.5|14727|14729.5|14728|14729.5|14728|14728.5|14727|49
1656088760000|2022-06-24 16:39:20|14730.5|14729|14731.5|14730|14731.5|14730|14730.5|14729|15
1656088770000|2022-06-24 16:39:30|14730.5|14729|14731.5|14729|14731.5|14729.9|14730.5|14729|3
1656088780000|2022-06-24 16:39:40|14730.6|14729.1|14731.5|14730|14731.5|14730|14730.5|14729|2
1656088800000|2022-06-24 16:40:00|14732.4|14729.9|14732.5|14731|14732.5|14731|14731.9|14729.9|7
1656088820000|2022-06-24 16:40:20|||||||||4
1656088830000|2022-06-24 16:40:30|14733.5|14732|14733.5|14732|14733.5|14732|14733.5|14732|1
1656088850000|2022-06-24 16:40:50|14732.5|14731|14732.5|14731|14732.5|14731|14732.5|14731|2
1656088860000|2022-06-24 16:41:00|||||||||2
1656088900000|2022-06-24 16:41:40|||||||||1
1656088910000|2022-06-24 16:41:50|14730.5|14729|14730.5|14729|14730.5|14729|14730.5|14729|75
1656088920000|2022-06-24 16:42:00|14731.3|14729.8|14731.5|14730|14731.5|14730|14730.5|14729|28
1656088930000|2022-06-24 16:42:10|14732.5|14731|14732.5|14731|14732.5|14731|14732.5|14731|50
1656088940000|2022-06-24 16:42:20|14733.3|14731.8|14732.5|14731|14733.5|14732|14732.5|14731|30
1656088950000|2022-06-24 16:42:30|14733.3|14731.8|14732.5|14731|14733.3|14731.8|14732.5|14731|14
1656088980000|2022-06-24 16:43:00|||||||||2
1656089030000|2022-06-24 16:43:50|14731.5|14730|14732.5|14731|14732.5|14731|14731.5|14730|17
1656089040000|2022-06-24 16:44:00|14733.3|14731.8|14732.5|14731|14733.3|14731.8|14732.5|14731|51
1656089050000|2022-06-24 16:44:10|14731.7|14730.2|14732.5|14731|14732.5|14731|14731.5|14730|10
1656089060000|2022-06-24 16:44:20|14733.5|14730.9|14732.5|14731|14733.5|14731.1|14732.5|14730.9|10
1656089080000|2022-06-24 16:44:40|14733.5|14732|14733.5|14732|14733.5|14732|14733.5|14732|3
1656089090000|2022-06-24 16:44:50|||||||||73
1656089100000|2022-06-24 16:45:00|14732.5|14731|14732.5|14731|14733.5|14732|14732.5|14731|22
1656089150000|2022-06-24 16:45:50|14733.3|14731.8|14733.5|14732|14733.5|14732|14733.3|14731.8|42
1656089160000|2022-06-24 16:46:00|14732.5|14731|14732.5|14731|14732.5|14731|14732.5|14731|65
1656089170000|2022-06-24 16:46:10|||||||||2
1656089210000|2022-06-24 16:46:50|14731.6|14730|14731.5|14730|14731.6|14730.1|14731.5|14729|10
1656089220000|2022-06-24 16:47:00|14730.5|14729|14730.5|14729|14731.6|14730|14730.5|14729|13
1656089230000|2022-06-24 16:47:10|14730.4|14728|14730.5|14729|14730.5|14729|14730.4|14728|35
1656089240000|2022-06-24 16:47:20||14728||14728||14728||14728|1
1656089250000|2022-06-24 16:47:30|14730.4|14728.9|14730.5|14729|14730.5|14729|14730.4|14728.9|5
1656089260000|2022-06-24 16:47:40|14730.6|14728.1|14730.4|14728.9|14730.6|14728.9|14730.4|14728.1|10
1656089270000|2022-06-24 16:47:50|14730.5|14729|14729.5|14728|14730.5|14729|14729.5|14728|3
1656089280000|2022-06-24 16:48:00|14730.3|14728.8|14730.5|14728|14730.5|14728.8|14730.3|14728|8
1656089300000|2022-06-24 16:48:20|14730.4|14728.9|14731.5|14730|14731.5|14730|14730.4|14728.5|19
1656089310000|2022-06-24 16:48:30|||||||||3
1656089320000|2022-06-24 16:48:40|14730.5|14729|14731.5|14729|14731.5|14729|14730.5|14729|8
1656089330000|2022-06-24 16:48:50|14730.6|14729.1|14730.5|14729|14730.6|14729.1|14730.5|14729|3
1656089370000|2022-06-24 16:49:30|14730.3|14728.8|14729.5|14728|14730.3|14728.8|14729.5|14728|9
1656089380000|2022-06-24 16:49:40|14730.4|14728.9|14730.5|14729|14730.5|14729|14730.4|14728.9|12
1656089410000|2022-06-24 16:50:10|14733.3|14731.8|14733.5|14732|14733.5|14732|14733.3|14731.8|17
1656089420000|2022-06-24 16:50:20|14733.4|14730.9|14732.5|14731|14733.4|14731.1|14732.5|14730.9|19
1656089430000|2022-06-24 16:50:30|14733.5||14733.5||14733.5||14733.5||2
1656089440000|2022-06-24 16:50:40|14732.6|14731.1|14732.5|14731|14733.5|14732|14732.5|14731|39
1656089450000|2022-06-24 16:50:50|14733.5|14731.9|14733.5|14732|14733.5|14732|14733.4|14731.9|11
1656089460000|2022-06-24 16:51:00|14732.7|14731.2|14733.5|14731|14733.5|14731.2|14732.5|14731|30
1656089480000|2022-06-24 16:51:20|14732.6|14731.1|14732.5|14731|14732.6|14731.1|14732.5|14731|2
1656089510000|2022-06-24 16:51:50|||||||||1
1656089530000|2022-06-24 16:52:10|14733.5|14732|14733.5|14732|14733.5|14732|14733.5|14732|15
1656089540000|2022-06-24 16:52:20|14732.7|14731.2|14732.5|14731|14732.7|14731.2|14732.5|14731|8
1656089570000|2022-06-24 16:52:50|14733.3|14731.8|14733.5|14732|14733.5|14732|14733.3|14731.8|25
1656089580000|2022-06-24 16:53:00|14732.6|14731|14732.5|14731|14732.6|14731.1|14732.5|14731|8
1656089590000|2022-06-24 16:53:10|14733.5||14732.5||14733.5||14732.5||1
1656089630000|2022-06-24 16:53:50|14731.5|14730|14731.5|14730|14731.5|14730|14731.5|14730|1
1656089640000|2022-06-24 16:54:00|14732.5|14731|14732.5|14731|14732.5|14731|14732.5|14731|13
1656089660000|2022-06-24 16:54:20|14731.5|14730|14732.5|14731|14732.5|14731|14731.5|14730|20
1656089670000|2022-06-24 16:54:30|14731.5|14730|14732.5|14731|14732.5|14731|14730.6|14729|77
1656089690000|2022-06-24 16:54:50|||||||||1
1656089700000|2022-06-24 16:55:00|14732.7|14731.2|14732.5|14731|14732.7|14731.2|14732.5|14731|15
1656089720000|2022-06-24 16:55:20|||||||||16
1656089730000|2022-06-24 16:55:30|14733.5|14732|14732.5|14730|14733.5|14732|14732.5|14730|40
1656089740000|2022-06-24 16:55:40|14732.4|14730.9|14732.5|14730|14732.6|14731|14731.5|14730|5
1656089760000|2022-06-24 16:56:00|14732.6|14730.1|14732.5|14731|14732.6|14731|14732.4|14730|1
1656089770000|2022-06-24 16:56:10|||||||||16
1656089780000|2022-06-24 16:56:20|14733.3|14731.8|14733.5|14731|14733.5|14731.8|14733.3|14731|5
1656089790000|2022-06-24 16:56:30||14732||14732||14732||14732|0
1656089800000|2022-06-24 16:56:40||14731||14732||14732||14731|8
1656089810000|2022-06-24 16:56:50|||||||||6
1656089820000|2022-06-24 16:57:00|14732.5|14731|14732.5|14731|14733.5|14731|14732.5|14730.9|57
1656089850000|2022-06-24 16:57:30|14733.5||14733.5||14733.5||14733.5||20
1656089860000|2022-06-24 16:57:40|14732.6|14731.1|14733.5|14732|14733.5|14732|14732.5|14731|3
1656089870000|2022-06-24 16:57:50|||||||||1
1656089880000|2022-06-24 16:58:00|14734.5|14733|14737.5|14736|14737.5|14736|14734.5|14733|71
1656089910000|2022-06-24 16:58:30|||||||||3
1656089920000|2022-06-24 16:58:40|||||||||35
1656089930000|2022-06-24 16:58:50|||||||||2
1656089940000|2022-06-24 16:59:00|14738.5|14737|14738.5|14737|14738.5|14737|14738.5|14737|32
1656089950000|2022-06-24 16:59:10||14736||14737||14737||14736|1
1656089960000|2022-06-24 16:59:20|||||||||2
1656089970000|2022-06-24 16:59:30|14739.5|14738|14739.5|14738|14739.5|14738|14739.5|14738|6
1656089980000|2022-06-24 16:59:40|14738.6|14737.1|14738.5|14737|14739.5|14737.1|14738.5|14737|54
1656089990000|2022-06-24 16:59:50|||||||||1
1656090000000|2022-06-24 17:00:00|14737.6|14736.1|14737.5|14736|14737.6|14736.1|14737.5|14736|66
1656090010000|2022-06-24 17:00:10|||||||||6
1656090030000|2022-06-24 17:00:30|14736.5|14735|14736.5|14735|14736.5|14735|14736.5|14735|37
1656090040000|2022-06-24 17:00:40|14737.5|14736|14737.5|14736|14737.5|14736|14737.5|14736|6
1656090050000|2022-06-24 17:00:50|14737.6|14735.1|14737.5|14736|14737.6|14736|14737.5|14735.1|0
1656090060000|2022-06-24 17:01:00||14735||14736||14736||14735|0
1656090110000|2022-06-24 17:01:50|||||||||1
1656090130000|2022-06-24 17:02:10|||||||||13
1656090140000|2022-06-24 17:02:20|14737.3|14735.8|14737.4|14734.9|14737.5|14735.8|14736.5|14734.9|18
1656090150000|2022-06-24 17:02:30|14737.5|14735|14737.5|14736|14737.5|14736|14737.4|14735|0
1656090220000|2022-06-24 17:03:40|||||||||4
1656090230000|2022-06-24 17:03:50|||||||||2
1656090240000|2022-06-24 17:04:00|||||||||12
1656090250000|2022-06-24 17:04:10|14738.5|14737|14737.5|14736|14738.6|14737|14736.5|14735|30
1656090260000|2022-06-24 17:04:20|14738.5|14737|14737.5|14736|14738.5|14737|14737.5|14736|23
1656090270000|2022-06-24 17:04:30|||||||||22
1656090290000|2022-06-24 17:04:50|14738.5|14737|14737.5|14736|14738.5|14737|14737.5|14736|21
1656090300000|2022-06-24 17:05:00|14736.5|14735|14737.5|14735|14737.5|14736|14736.5|14735|33
1656090310000|2022-06-24 17:05:10||14736||14736||14736||14735|0
1656090340000|2022-06-24 17:05:40|14738.5|14737|14739.5|14737|14739.5|14737|14738.5|14737|10
1656090350000|2022-06-24 17:05:50|14738.5|14736|14738.5|14736|14738.5|14736|14738.5|14736|1
1656090360000|2022-06-24 17:06:00|14738.4|14736.9|14737.5|14736|14738.5|14737|14737.5|14736|4
1656090370000|2022-06-24 17:06:10|14736.5|14735|14737.5|14736|14737.5|14736|14736.5|14735|8
1656090380000|2022-06-24 17:06:20|14736.5|14735|14736.5|14735|14737.5|14735|14736.5|14735|2
1656090390000|2022-06-24 17:06:30|14737.5||14736.5||14737.5||14736.5||0
1656090410000|2022-06-24 17:06:50|14737.5||14736.5||14737.5||14736.5||1
1656090420000|2022-06-24 17:07:00|||||||||3
1656090430000|2022-06-24 17:07:10|14737.5||14736.5||14737.5||14736.5||2
1656090470000|2022-06-24 17:07:50|14736.4|14734.9|14736.4|14734.9|14736.4|14734.9|14736.4|14734.9|3
1656090480000|2022-06-24 17:08:00|14735.4|14733.9|14735.4|14733.9|14735.4|14733.9|14735.4|14733.9|18
1656090520000|2022-06-24 17:08:40|14735.5|14734|14736.3|14733.8|14736.3|14734|14735.4|14733.8|10
1656090530000|2022-06-24 17:08:50|14735.5|14734|14735.4|14733.9|14736.4|14734.9|14735.4|14733.9|21
1656090540000|2022-06-24 17:09:00|||||||||1
1656090560000|2022-06-24 17:09:20|||||||||2
1656090570000|2022-06-24 17:09:30|14736.4|14734.9|14736.4|14734.9|14736.4|14734.9|14736.4|14734.9|6
1656090590000|2022-06-24 17:09:50||14733.9||14734.9||14734.9||14733.9|0
1656090600000|2022-06-24 17:10:00|14737.4|14735.9|14737.4|14735.9|14737.4|14735.9|14737.4|14735.9|5
1656090620000|2022-06-24 17:10:20|14738.4||14738.4||14738.4||14738.4||3
1656090630000|2022-06-24 17:10:30|14737.4||14738.4||14738.4||14737.4||4
1656090640000|2022-06-24 17:10:40||14736.9||14736.9||14736.9||14735.9|17
1656090650000|2022-06-24 17:10:50|14737.4|14735.9|14737.4|14735.9|14737.4|14735.9|14737.4|14735.9|1
1656090660000|2022-06-24 17:11:00|14738.4||14738.4||14738.4||14738.4||2
1656090670000|2022-06-24 17:11:10|14738.3|14736.8|14738.4|14736.9|14738.4|14736.9|14738.3|14735.9|0
1656090720000|2022-06-24 17:12:00|14739.3|14736.8|14738.4|14736.9|14739.3|14736.9|14738.4|14736.8|6
1656090730000|2022-06-24 17:12:10|14739.4|14737.8|14739.4|14737.9|14740.4|14737.9|14739.3|14737.8|5
1656090780000|2022-06-24 17:13:00|14740.4|14738.8|14739.4|14737.9|14740.4|14738.8|14739.4|14737.9|9
1656090790000|2022-06-24 17:13:10|14740.4||14739.4||14740.4||14739.4||0
1656090800000|2022-06-24 17:13:20|14740.4|14738.9|14740.4|14737.9|14740.8|14738.9|14740.3|14737.9|3
1656090820000|2022-06-24 17:13:40|14739.4|14737.7|14738.4|14736.9|14739.4|14737.7|14738.4|14736.9|2
1656090830000|2022-06-24 17:13:50|14739.4|14737.9|14739.3|14736.8|14739.4|14737.9|14739.3|14736.8|5
1656090840000|2022-06-24 17:14:00|14738.4|14736.9|14738.3|14736.8|14738.4|14736.9|14738.3|14736.8|3
1656090860000|2022-06-24 17:14:20|||||||||1
1656090870000|2022-06-24 17:14:30|||||||||1
1656090890000|2022-06-24 17:14:50|||||||||2
1656090900000|2022-06-24 17:15:00|14739.3|14737.8|14739.3|14736.8|14739.3|14737.8|14738.3|14736.8|7
1656090920000|2022-06-24 17:15:20|14738.4|14736.9|14738.3|14736.8|14739.3|14736.9|14738.3|14736.8|0
1656090980000|2022-06-24 17:16:20|||||||||4
1656091000000|2022-06-24 17:16:40|||||||||1
1656091010000|2022-06-24 17:16:50|||||||||2
1656091040000|2022-06-24 17:17:20|14739.3||14739.3||14739.3||14739.3||5
1656091050000|2022-06-24 17:17:30|14738.3||14739.3||14739.3||14738.3||12
1656091060000|2022-06-24 17:17:40|14738.3||14739.3||14739.3||14738.3||3
1656091070000|2022-06-24 17:17:50||14737.8||14737.8||14737.8||14737.8|0
1656091080000|2022-06-24 17:18:00|||||||||1
1656091100000|2022-06-24 17:18:20|14738.3|14736.8|14738.3|14736.8|14738.3|14736.8|14738.3|14736.8|9
1656091110000|2022-06-24 17:18:30|||||||||1
1656091130000|2022-06-24 17:18:50|||||||||1
1656091160000|2022-06-24 17:19:20|||||||||1
1656091170000|2022-06-24 17:19:30|14739.3||14739.3||14739.3||14739.3||8
1656091180000|2022-06-24 17:19:40|14739.2|14737.7|14739.3|14737.8|14739.3|14737.8|14739.2|14737.7|5
1656091190000|2022-06-24 17:19:50|||||||||3
1656091200000|2022-06-24 17:20:00|||||||||3
1656091240000|2022-06-24 17:20:40|||||||||1
1656091300000|2022-06-24 17:21:40|||||||||7
1656091310000|2022-06-24 17:21:50|14740.3|14738.7|14740.3|14738.8|14740.3|14738.8|14740.2|14738.7|4
1656091320000|2022-06-24 17:22:00|||||||||1
1656091340000|2022-06-24 17:22:20|||||||||1
1656091360000|2022-06-24 17:22:40|14740.4|14738.9|14740.3|14738.8|14741.3|14739.8|14740.3|14738.8|8
1656091370000|2022-06-24 17:22:50|||||||||2
1656091380000|2022-06-24 17:23:00|14740.4|14738.9|14740.3|14738.8|14741.3|14738.9|14740.3|14738.8|1
1656091390000|2022-06-24 17:23:10|14741.2|14738.7|14740.3|14738.8|14741.3|14739.8|14740.3|14738.3|4
1656091440000|2022-06-24 17:24:00|||||||||1
1656091460000|2022-06-24 17:24:20|||||||||1
1656091480000|2022-06-24 17:24:40|||||||||1
1656091490000|2022-06-24 17:24:50|||||||||1
1656091500000|2022-06-24 17:25:00|14741.3|14739.8|14741.3|14739.8|14741.3|14739.8|14741.3|14738.8|18
1656091510000|2022-06-24 17:25:10|14741.1|14739.6|14740.3|14738.8|14741.3|14739.8|14740.3|14738.7|15
1656091530000|2022-06-24 17:25:30|||||||||2
1656091540000|2022-06-24 17:25:40|14741.3|14739.8|14741.3|14739.8|14741.3|14739.8|14741.3|14739.8|11
1656091550000|2022-06-24 17:25:50|14740.3|14738.8|14740.3|14738.8|14740.3|14738.8|14740.3|14738.8|13
1656091560000|2022-06-24 17:26:00|14741.3||14740.3||14741.3||14740.3||0
1656091580000|2022-06-24 17:26:20|||||||||1
1656091590000|2022-06-24 17:26:30|||||||||2
1656091600000|2022-06-24 17:26:40|14740.4|14738.9|14741.3|14739.8|14741.3|14739.8|14740.4|14738.8|7
1656091610000|2022-06-24 17:26:50|||||||||1
1656091620000|2022-06-24 17:27:00|14740.3|14738.8|14740.3|14738.8|14741.3|14739.8|14740.3|14738.8|25
1656091640000|2022-06-24 17:27:20|||||||||1
1656091650000|2022-06-24 17:27:30|14741.4|14738.9|14741.3|14739.8|14741.4|14739.8|14741.2|14738.9|8
1656091660000|2022-06-24 17:27:40|14740.4|14738.8|14741.3|14739.8|14741.3|14739.8|14740.3|14738.7|0
1656091680000|2022-06-24 17:28:00|||||||||1
1656091690000|2022-06-24 17:28:10|14742.3|14740.8|14741.3|14739.8|14742.4|14740.8|14741.3|14739.8|59
1656091700000|2022-06-24 17:28:20|14742.3||14742.3||14742.3||14742.3||4
1656091710000|2022-06-24 17:28:30|14742.4|14740.8|14741.5|14740|14742.4|14740.8|14741.3|14739.8|35
1656091720000|2022-06-24 17:28:40|14742.3|14740.8|14742.3|14740.8|14742.3|14740.8|14742.3|14740.8|8
1656091760000|2022-06-24 17:29:20|14741.3|14739.8|14741.3|14739.8|14741.3|14739.8|14741.3|14739.8|92
1656091770000|2022-06-24 17:29:30|14742.3|14740.8|14742.3|14740.8|14742.3|14740.8|14742.3|14740.8|13
1656091780000|2022-06-24 17:29:40|14741.5|14740|14741.3|14739.8|14741.5|14740|14741.3|14739.8|0
1656091800000|2022-06-24 17:30:00|14742.3|14739.9|14741.4|14739.9|14742.3|14739.9|14741.4|14739.9|2
1656091810000|2022-06-24 17:30:10|14741.3|14739.8|14741.3|14739.8|14741.3|14739.8|14741.3|14739.8|0
1656091870000|2022-06-24 17:31:10|||||||||1
1656091880000|2022-06-24 17:31:20|||||||||3
1656091900000|2022-06-24 17:31:40|||||||||9
1656091920000|2022-06-24 17:32:00|14742.3||14742.3||14742.3||14742.3||2
1656091930000|2022-06-24 17:32:10|14741.3||14742.3||14742.3||14741.3||0
1656091950000|2022-06-24 17:32:30|14742.2|14740.7|14742.3|14740.8|14742.5|14741|14742.2|14740.7|58
1656091960000|2022-06-24 17:32:40|14743.3||14743.3||14743.3||14743.3||2
1656091970000|2022-06-24 17:32:50|14742.4|14741.8|14742.3|14740.8|14742.4|14741.8|14742.3|14740.8|6
1656091980000|2022-06-24 17:33:00|14743.3||14743.3||14743.3||14743.3||14
1656091990000|2022-06-24 17:33:10|14743.2|14741.7|14743.3|14741.8|14743.3|14741.8|14743.2|14741.7|0
1656092010000|2022-06-24 17:33:30|||||||||2
1656092020000|2022-06-24 17:33:40|14743.5|14742|14743.3|14741.8|14744.3|14742.8|14743.3|14741.7|15
1656092030000|2022-06-24 17:33:50|14744.3||14744.3||14744.3||14744.3||1
1656092040000|2022-06-24 17:34:00|14744.2|14742.7|14744.3|14742.8|14744.3|14742.8|14744.2|14742.7|12
1656092050000|2022-06-24 17:34:10|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|52
1656092060000|2022-06-24 17:34:20|14743.4|14741.9|14744.3|14742.8|14744.4|14742.8|14743.4|14741.8|11
1656092070000|2022-06-24 17:34:30|14744.2|14742.7|14744.3|14741.8|14744.3|14742.7|14744.2|14741.8|6
1656092080000|2022-06-24 17:34:40|14744.2|14742.8|14745.3|14743.8|14745.3|14743.8|14743.3|14741.8|132
1656092100000|2022-06-24 17:35:00|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|3
1656092120000|2022-06-24 17:35:20|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|16
1656092130000|2022-06-24 17:35:30|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|12
1656092140000|2022-06-24 17:35:40|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|1
1656092160000|2022-06-24 17:36:00|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|2
1656092170000|2022-06-24 17:36:10|14744.1|14742.6|14743.3|14741.8|14744.1|14742.6|14743.3|14741.8|5
1656092190000|2022-06-24 17:36:30|14743.1|14741.6|14743.3|14741.8|14743.4|14741.8|14743.1|14740.9|6
1656092200000|2022-06-24 17:36:40|14743.2|14741.7|14743.3|14741.8|14743.3|14741.8|14743.2|14741.7|1
1656092210000|2022-06-24 17:36:50|14742.3|14740.8|14742.3|14740.8|14742.3|14740.8|14742.3|14740.8|50
1656092220000|2022-06-24 17:37:00|14742.5|14741|14743.3|14741.8|14743.3|14741.8|14742.5|14741|19
1656092230000|2022-06-24 17:37:10|14742.3|14740.8|14743.3|14740.8|14743.3|14740.9|14742.3|14740.8|9
1656092240000|2022-06-24 17:37:20|14742.4|14740.9|14742.3|14740.8|14743.2|14740.9|14742.3|14740.7|0
1656092270000|2022-06-24 17:37:50|||||||||2
1656092280000|2022-06-24 17:38:00|||||||||13
1656092290000|2022-06-24 17:38:10|14742.2|14739.8|14742.3|14740.8|14742.3|14740.8|14742.2|14739.8|3
1656092300000|2022-06-24 17:38:20||14739.8||14739.8||14739.8||14739.8|7
1656092330000|2022-06-24 17:38:50|14741.4|14739.9|14742.3|14739.8|14742.3|14739.9|14741.4|14739.7|12
1656092340000|2022-06-24 17:39:00|14741.3||14741.3||14741.3||14741.3||1
1656092350000|2022-06-24 17:39:10|14741.5|14740|14742.3|14740.8|14742.3|14740.8|14741.5|14740|18
1656092360000|2022-06-24 17:39:20|14742.4|14739.9|14742.3|14740.8|14742.4|14740.8|14742.2|14739.9|3
1656092370000|2022-06-24 17:39:30|14743.3|14739.8|14742.3|14740.8|14743.3|14740.8|14742.3|14739.8|2
1656092380000|2022-06-24 17:39:40|14742.4|14740.9|14742.3|14740.8|14743.3|14740.9|14742.3|14740.7|1
1656092410000|2022-06-24 17:40:10|||||||||1
1656092420000|2022-06-24 17:40:20|14741.3|14739.8|14742.3|14739.8|14742.3|14740.8|14741.3|14739.8|9
1656092430000|2022-06-24 17:40:30|14742.2|14740.8|14742.2|14740.7|14742.2|14740.8|14742.2|14739.8|0
1656092440000|2022-06-24 17:40:40|14742.3|14740.8|14741.3|14739.8|14742.3|14740.8|14741.3|14739.8|15
1656092450000|2022-06-24 17:40:50|||||||||4
1656092460000|2022-06-24 17:41:00|||||||||11
1656092470000|2022-06-24 17:41:10|||||||||1
1656092480000|2022-06-24 17:41:20|14740.5|14739|14741.3|14738.8|14741.3|14739|14740.3|14738.8|17
1656092490000|2022-06-24 17:41:30|14741.4|14738.9|14741.3|14739.8|14741.4|14739.8|14741.3|14738.9|0
1656092500000|2022-06-24 17:41:40||14738.8||14738.8||14738.8||14738.8|9
1656092520000|2022-06-24 17:42:00|14741.2|14739.7|14741.3|14739.8|14741.3|14739.8|14741.2|14739.7|0
1656092530000|2022-06-24 17:42:10||14738.8||14738.8||14738.8||14738.8|0
1656092540000|2022-06-24 17:42:20|14741.4|14739.8|14740.3|14738.8|14741.4|14739.8|14740.3|14738.8|17
1656092590000|2022-06-24 17:43:10|14739.3|14737.8|14739.3|14737.8|14739.3|14737.8|14739.3|14737.8|23
1656092600000|2022-06-24 17:43:20|14738.3|14736.8|14738.3|14736.8|14738.3|14736.8|14738.3|14736.8|33
1656092610000|2022-06-24 17:43:30|14738.2|14735.8|14738.3|14735.8|14738.3|14736.8|14738.2|14735.8|0
1656092620000|2022-06-24 17:43:40|14737.3||14737.3||14737.3||14737.3||1
1656092630000|2022-06-24 17:43:50|14738.3||14738.3||14738.3||14738.3||4
1656092650000|2022-06-24 17:44:10|14738.2|14736.7|14738.3|14736.8|14738.3|14736.8|14738.2|14736.7|0
1656092660000|2022-06-24 17:44:20|||||||||2
1656092710000|2022-06-24 17:45:10|14738.2|14736.7|14737.3|14735.8|14738.3|14736.7|14737.3|14735.8|6
1656092730000|2022-06-24 17:45:30|14738.3|14736.7|14738.3|14736.8|14738.3|14736.8|14738.2|14736.7|1
1656092740000|2022-06-24 17:45:40|14738.2|14736.7|14737.3|14735.8|14738.4|14736.7|14737.3|14735.8|0
1656092750000|2022-06-24 17:45:50|14738.3||14738.3||14738.3||14738.3||5
1656092760000|2022-06-24 17:46:00|14737.4|14735.9|14737.3|14735.8|14737.4|14735.9|14737.3|14735.8|0
1656092800000|2022-06-24 17:46:40|||||||||21
1656092820000|2022-06-24 17:47:00|14737.5|14736|14738.3|14736.8|14738.3|14736.8|14737.5|14735.8|1
1656092880000|2022-06-24 17:48:00|14739.3|14737.8|14739.3|14737.8|14739.3|14737.8|14739.3|14737.8|5
1656092900000|2022-06-24 17:48:20|14738.3|14736.8|14738.3|14736.8|14738.3|14736.8|14738.3|14736.8|2
1656092960000|2022-06-24 17:49:20|||||||||1
1656092970000|2022-06-24 17:49:30|||||||||1
1656092980000|2022-06-24 17:49:40|||||||||1
1656092990000|2022-06-24 17:49:50|||||||||2
1656093000000|2022-06-24 17:50:00|14739.3|14737.8|14739.3|14737.8|14739.3|14737.8|14739.3|14737.8|34
1656093030000|2022-06-24 17:50:30|14738.3|14736.8|14738.3|14735.8|14738.3|14736.8|14738.2|14735.8|8
1656093040000|2022-06-24 17:50:40|14738.2|14736.7|14738.3|14736.8|14738.3|14736.8|14738.2|14736.7|0
1656093060000|2022-06-24 17:51:00||14735.8||14736.8||14736.8||14735.8|0
1656093070000|2022-06-24 17:51:10||14735.8||14735.8||14735.8||14735.8|0
1656093080000|2022-06-24 17:51:20|14738.2|14736.8|14738.3|14736.8|14738.3|14736.8|14738.2|14735.8|0
1656093100000|2022-06-24 17:51:40||14735.8||14736.8||14736.8||14735.8|1
1656093110000|2022-06-24 17:51:50||14735.8||14735.8||14735.8||14735.8|0
1656093120000|2022-06-24 17:52:00|14738.4|14735.9|14738.4|14735.9|14738.4|14735.9|14738.4|14735.9|1
1656093130000|2022-06-24 17:52:10|14738.3|14735.8|14737.3|14735.8|14738.3|14735.9|14737.3|14735.8|7
1656093180000|2022-06-24 17:53:00|14736.3|14734.8|14736.3|14734.8|14736.3|14734.8|14736.3|14734.8|7
1656093190000|2022-06-24 17:53:10|||||||||3
1656093210000|2022-06-24 17:53:30|14736.1|14734.6|14735.3|14733.8|14736.1|14734.6|14735.3|14733.8|3
1656093230000|2022-06-24 17:53:50|||||||||2
1656093240000|2022-06-24 17:54:00|14734.3|14732.8|14735.3|14732.8|14735.3|14732.8|14734.3|14732.7|3
1656093260000|2022-06-24 17:54:20|14734.4|14732.9|14733.3|14731.8|14734.4|14732.9|14733.3|14731.8|44
1656093280000|2022-06-24 17:54:40|14732.3|14730.8|14733.3|14731.8|14733.4|14731.8|14732.3|14730.8|20
1656093300000|2022-06-24 17:55:00|||||||||10
1656093340000|2022-06-24 17:55:40|14733.4|14731.9|14734.3|14731.8|14734.3|14731.9|14733.4|14731.8|26
1656093350000|2022-06-24 17:55:50|14733.4|14731.9|14733.4|14731.9|14733.4|14731.9|14733.4|14731.9|0
1656093360000|2022-06-24 17:56:00|14733.3|14731.8|14733.3|14731.8|14734.3|14732.7|14733.3|14731.8|2
1656093400000|2022-06-24 17:56:40|||||||||7
1656093420000|2022-06-24 17:57:00|||||||||6
1656093430000|2022-06-24 17:57:10|||||||||1
1656093450000|2022-06-24 17:57:30||14730.8||14730.8||14730.8||14730.8|7
1656093470000|2022-06-24 17:57:50|14733.2|14731.7|14733.3|14731.8|14733.3|14731.8|14733.2|14731.7|7
1656093480000|2022-06-24 17:58:00|||||||||2
1656093500000|2022-06-24 17:58:20|14733.4|14730.9|14733.3|14730.8|14733.4|14730.9|14733.3|14730.8|6
1656093520000|2022-06-24 17:58:40||14731.8||14731.8||14731.8||14731.8|0
1656093530000|2022-06-24 17:58:50||14730.8||14731.8||14731.8||14730.8|4
1656093540000|2022-06-24 17:59:00|14733.4|14730.9|14732.3|14729.8|14733.4|14731.8|14731.3|14729.7|9
1656093550000|2022-06-24 17:59:10|14731.4|14729.9|14732.3|14730.8|14732.3|14730.8|14731.4|14729.4|0
1656093560000|2022-06-24 17:59:20|14732.2|14730.7|14732.3|14730.8|14732.3|14730.8|14732.2|14729.8|4
1656093570000|2022-06-24 17:59:30|14732.4|14729.9|14731.3|14729.8|14732.4|14729.9|14731.3|14729.8|2
1656093580000|2022-06-24 17:59:40|||||||||1
1656093600000|2022-06-24 18:00:00|14730.3|14728.8|14730.3|14728.8|14730.3|14728.8|14730.3|14728.8|5
1656093610000|2022-06-24 18:00:10|||||||||2
1656093620000|2022-06-24 18:00:20|14730.4|14728.9|14730.3|14728.8|14730.4|14728.9|14730.3|14728.8|9
1656093650000|2022-06-24 18:00:50|14729.3|14727.8|14729.3|14727.8|14729.3|14727.8|14729.3|14727.8|50
1656093660000|2022-06-24 18:01:00|14730.3|14728.8|14731.3|14729.8|14731.3|14729.8|14730.3|14728.7|16
1656093670000|2022-06-24 18:01:10|||||||||1
1656093680000|2022-06-24 18:01:20|14731.4|14729.9|14733.3|14731.8|14734.3|14731.9|14731.4|14729.9|5
1656093690000|2022-06-24 18:01:30|14734.3|14732.8|14734.3|14732.8|14734.3|14732.8|14734.3|14732.8|1
1656093700000|2022-06-24 18:01:40|||||||||1
1656093710000|2022-06-24 18:01:50|14734.2|14731.7|14733.3|14731.8|14734.3|14731.8|14733.3|14731.7|8
1656093760000|2022-06-24 18:02:40|14733.4|14731.9|14734.3|14731.8|14734.3|14732.8|14733.4|14731.8|1
1656093770000|2022-06-24 18:02:50|14734.2|14732.7|14733.3|14731.8|14734.3|14732.8|14733.3|14731.8|1
1656093800000|2022-06-24 18:03:20|14734.3||14734.3||14734.3||14734.3||5
1656093810000|2022-06-24 18:03:30|14733.3|14732.8|14733.3|14731.8|14733.3|14732.8|14733.3|14731.8|2
1656093830000|2022-06-24 18:03:50|||||||||4
1656093850000|2022-06-24 18:04:10|14734.3|14732.8|14734.3|14732.8|14734.3|14732.8|14734.3|14732.8|10
1656093890000|2022-06-24 18:04:50|14734.4|14732.9|14735.3|14733.8|14735.3|14733.8|14734.4|14732.8|9
1656093900000|2022-06-24 18:05:00|14736.3||14736.3||14736.3||14736.3||11
1656093910000|2022-06-24 18:05:10|14735.3|14732.8|14734.3|14732.8|14735.3|14732.8|14734.3|14732.8|18
1656093970000|2022-06-24 18:06:10|14733.3|14731.8|14734.3|14731.8|14734.3|14731.8|14733.3|14731.8|8
1656093980000|2022-06-24 18:06:20|14733.3|14731.3|14734.3|14731.8|14734.3|14731.8|14733.3|14731.3|5
1656094000000|2022-06-24 18:06:40|14733.3|14732.7|14734.3|14732.8|14734.3|14732.8|14733.3|14732.7|0
1656094040000|2022-06-24 18:07:20|14733.4|14731.9|14733.3|14731.8|14733.4|14731.9|14733.3|14731.8|6
1656094060000|2022-06-24 18:07:40|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|0
1656094100000|2022-06-24 18:08:20|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|13
1656094140000|2022-06-24 18:09:00|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|5
1656094160000|2022-06-24 18:09:20|14732.3|14730.7|14732.2|14730.7|14732.3|14730.8|14732.2|14730.7|2
1656094170000|2022-06-24 18:09:30|14733.2|14731.7|14733.2|14730.7|14733.2|14731.7|14733.2|14730.7|7
1656094180000|2022-06-24 18:09:40|14732.3|14730.8|14732.2|14730.7|14732.3|14730.8|14732.2|14730.7|0
1656094210000|2022-06-24 18:10:10|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|14732.2|14730.7|1
1656094220000|2022-06-24 18:10:20|14734.1|14732.6|14734.2|14732.7|14734.2|14732.7|14734.1|14732.6|22
1656094270000|2022-06-24 18:11:10|||||||||23
1656094280000|2022-06-24 18:11:20|||||||||2
1656094290000|2022-06-24 18:11:30|||||||||9
1656094300000|2022-06-24 18:11:40|14735.2|14733.7|14735.2|14733.7|14736.2|14734.7|14735.2|14733.7|11
1656094320000|2022-06-24 18:12:00|14736.2|14734.7|14736.2|14734.7|14736.2|14734.7|14736.2|14734.7|4
1656094350000|2022-06-24 18:12:30|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|4
1656094360000|2022-06-24 18:12:40|14736.2|14734.7|14736.2|14734.7|14736.2|14734.7|14736.2|14734.7|40
1656094370000|2022-06-24 18:12:50|14737.2||14736.2||14737.2||14736.2||1
1656094380000|2022-06-24 18:13:00|14736.3|14733.7|14736.2|14733.7|14736.3|14734.7|14736.2|14733.7|3
1656094410000|2022-06-24 18:13:30|14735.3|14733.8|14735.2|14733.7|14735.3|14733.8|14735.2|14733.7|0
1656094420000|2022-06-24 18:13:40|14736.2|14734.6|14736.2|14734.7|14736.2|14734.7|14736.1|14734.6|0
1656094440000|2022-06-24 18:14:00|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|1
1656094460000|2022-06-24 18:14:20|||||||||17
1656094470000|2022-06-24 18:14:30|14734.2|14732.7|14734.2|14732.7|14734.2|14732.7|14734.2|14732.7|15
1656094520000|2022-06-24 18:15:20|||||||||1
1656094530000|2022-06-24 18:15:30|14734.3|14732.8|14733.2|14731.7|14735.2|14732.8|14733.2|14731.7|6
1656094540000|2022-06-24 18:15:40|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|10
1656094560000|2022-06-24 18:16:00|||||||||1
1656094570000|2022-06-24 18:16:10|14733.2||14732.2||14733.2||14732.2||3
1656094580000|2022-06-24 18:16:20|||||||||2
1656094610000|2022-06-24 18:16:50|||||||||1
1656094620000|2022-06-24 18:17:00|14732.3|14730.8|14733.2|14730.7|14733.2|14730.8|14732.3|14730.7|4
1656094630000|2022-06-24 18:17:10||14731.7||14731.7||14731.7||14731.7|5
1656094640000|2022-06-24 18:17:20|||||||||4
1656094670000|2022-06-24 18:17:50|||||||||1
1656094680000|2022-06-24 18:18:00|14732.2|14730.7|14732.2|14730.7|14733.2|14730.8|14732.2|14730.6|59
1656094710000|2022-06-24 18:18:30|||||||||1
1656094720000|2022-06-24 18:18:40|14731.2|14729.7|14731.2|14729.7|14731.3|14729.8|14731.2|14729.7|1
1656094740000|2022-06-24 18:19:00|||||||||2
1656094750000|2022-06-24 18:19:10|14732|14730.5|14732.2|14730.7|14732.2|14730.7|14732|14730.5|6
1656094820000|2022-06-24 18:20:20|14732|14730.5|14732.2|14730.7|14732.2|14730.7|14732|14730.5|7
1656094850000|2022-06-24 18:20:50|||||||||1
1656094860000|2022-06-24 18:21:00|||||||||1
1656094870000|2022-06-24 18:21:10|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|6
1656094880000|2022-06-24 18:21:20|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|9
1656094900000|2022-06-24 18:21:40|14732.1|14729.7|14732.2|14730.7|14732.2|14730.7|14732.1|14729.7|0
1656094910000|2022-06-24 18:21:50|||||||||5
1656094950000|2022-06-24 18:22:30|||||||||2
1656094970000|2022-06-24 18:22:50|||||||||1
1656094990000|2022-06-24 18:23:10|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|2
1656095020000|2022-06-24 18:23:40|14731.1|14729.6|14731.2|14728.7|14731.2|14729.6|14731.1|14728.7|6
1656095030000|2022-06-24 18:23:50|14731.1|14729.6|14732.2|14730.7|14732.2|14730.7|14731.1|14729.6|8
1656095040000|2022-06-24 18:24:00|14731.3|14729.7|14732.2|14729.7|14732.2|14729.8|14731.2|14729.7|2
1656095050000|2022-06-24 18:24:10|14731.2||14731.2||14731.2||14731.2||6
1656095060000|2022-06-24 18:24:20|14732.2|14730.7|14731.2|14729.7|14732.2|14730.7|14731.2|14729.7|5
1656095090000|2022-06-24 18:24:50|14732.2|14730.6|14732.2|14730.7|14732.2|14730.7|14732.1|14730.6|0
1656095100000|2022-06-24 18:25:00|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|0
1656095110000|2022-06-24 18:25:10|||||||||7
1656095160000|2022-06-24 18:26:00|||||||||1
1656095170000|2022-06-24 18:26:10|||||||||1
1656095190000|2022-06-24 18:26:30|||||||||1
1656095220000|2022-06-24 18:27:00||14730.7||14731.7||14731.7||14730.7|21
1656095230000|2022-06-24 18:27:10|14733.1|14731.6|14732.2|14730.7|14733.2|14731.7|14732.2|14730.7|5
1656095260000|2022-06-24 18:27:40|14733.1|14730.6|14732.2|14730.7|14733.2|14730.7|14731.2|14729.7|42
1656095280000|2022-06-24 18:28:00|14732.3|14730.8|14733.2|14731.7|14733.2|14731.7|14732.2|14730.7|0
1656095290000|2022-06-24 18:28:10|14733.1|14731.6|14732.2|14730.7|14733.2|14731.6|14732.2|14730.7|4
1656095320000|2022-06-24 18:28:40|||||||||1
1656095330000|2022-06-24 18:28:50|||||||||1
1656095340000|2022-06-24 18:29:00|||||||||3
1656095350000|2022-06-24 18:29:10|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|4
1656095360000|2022-06-24 18:29:20|14733|14731.5|14732.2|14730.7|14733|14731.5|14732.2|14730.7|5
1656095380000|2022-06-24 18:29:40|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|5
1656095400000|2022-06-24 18:30:00|||||||||3
1656095410000|2022-06-24 18:30:10|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|20
1656095420000|2022-06-24 18:30:20|||||||||2
1656095430000|2022-06-24 18:30:30|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|2
1656095440000|2022-06-24 18:30:40|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|3
1656095450000|2022-06-24 18:30:50|14733|14731.5|14733.2|14730.7|14733.2|14731.7|14732.2|14730.7|10
1656095460000|2022-06-24 18:31:00|14732.3|14730.8|14732.2|14730.7|14732.3|14730.8|14732.2|14730.7|0
1656095490000|2022-06-24 18:31:30|14733.2||14733.2||14733.2||14733.2||0
1656095520000|2022-06-24 18:32:00|14732.2||14733.2||14733.2||14732.2||0
1656095530000|2022-06-24 18:32:10|14732.2||14732.2||14732.2||14732.2||2
1656095540000|2022-06-24 18:32:20|14732.3|14730.8|14733.2|14731.7|14733.3|14731.7|14732.3|14730.7|0
1656095570000|2022-06-24 18:32:50|||||||||1
1656095580000|2022-06-24 18:33:00|14732.2|14730.7|14732.2|14730.7|14733.2|14730.7|14732.2|14730.6|26
1656095600000|2022-06-24 18:33:20|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|9
1656095610000|2022-06-24 18:33:30|14733.1|14731.6|14733.2|14730.7|14733.2|14731.6|14733.1|14730.7|0
1656095640000|2022-06-24 18:34:00|14732.2||14733.2||14733.2||14732.2||1
1656095680000|2022-06-24 18:34:40|14732.2|14731.7|14731.2|14729.7|14732.2|14731.7|14731.2|14729.7|2
1656095700000|2022-06-24 18:35:00|14732.2|14729.8|14732.2|14729.7|14732.2|14729.8|14731.2|14729.6|1
1656095710000|2022-06-24 18:35:10|14731.2||14732.2||14732.2||14731.2||6
1656095730000|2022-06-24 18:35:30|14731.3|14729.8|14731.2|14729.7|14731.3|14729.8|14731.2|14729.7|0
1656095820000|2022-06-24 18:37:00|14732.2||14731.2||14732.2||14731.2||1
1656095840000|2022-06-24 18:37:20|||||||||28
1656095850000|2022-06-24 18:37:30|14730.2|14728.7|14731.2|14728.7|14731.2|14728.7|14730.2|14728.7|16
1656095870000|2022-06-24 18:37:50||14729.7||14729.7||14729.7||14729.7|0
1656095910000|2022-06-24 18:38:30|14731.4|14729.9|14732.1|14729.6|14732.2|14730.7|14731.4|14729.6|3
1656095920000|2022-06-24 18:38:40|14732.2|14729.7|14731.2|14729.7|14732.2|14730.7|14731.2|14729.7|5
1656095940000|2022-06-24 18:39:00|14731.1|14729.6|14731.2|14728.7|14731.2|14729.6|14731.1|14728.7|7
1656095950000|2022-06-24 18:39:10|14731.1|14729.6|14731.2|14729.7|14731.2|14729.7|14731.1|14729.6|0
1656095990000|2022-06-24 18:39:50|14730.2|14728.7|14730.2|14728.7|14731.2|14728.8|14730.2|14728.7|19
1656096000000|2022-06-24 18:40:00|14731.2||14730.2||14731.2||14730.2||1
1656096030000|2022-06-24 18:40:30|||||||||10
1656096060000|2022-06-24 18:41:00|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|15
1656096070000|2022-06-24 18:41:10|14730.1|14728.6|14730.2|14727.7|14730.2|14728.7|14729.2|14727.6|18
1656096080000|2022-06-24 18:41:20|14729.3|14727.8|14730.2|14727.7|14730.2|14727.8|14729.2|14727.7|0
1656096090000|2022-06-24 18:41:30|14729.2||14729.2||14729.2||14729.2||0
1656096110000|2022-06-24 18:41:50|14728.4|14726.9|14728.4|14726.9|14728.4|14726.9|14728.4|14726.9|13
1656096120000|2022-06-24 18:42:00|14728.2|14726.7|14728.2|14726.7|14728.2|14726.7|14728.2|14726.7|7
1656096130000|2022-06-24 18:42:10||14725.7||14725.7||14725.7||14725.7|5
1656096140000|2022-06-24 18:42:20|14728.1|14726.6|14728.2|14726.7|14728.2|14726.7|14728.1|14725.7|8
1656096150000|2022-06-24 18:42:30|14728|14725.7|14727.2|14725.7|14728|14726.7|14727.2|14725.7|18
1656096160000|2022-06-24 18:42:40|||||||||1
1656096190000|2022-06-24 18:43:10|14728.2|14726.7|14728.2|14726.7|14728.2|14726.7|14728.2|14726.7|13
1656096210000|2022-06-24 18:43:30|14728|14726.5|14727.2|14725.7|14728.2|14726.5|14727.2|14725.7|3
1656096240000|2022-06-24 18:44:00|14728.2||14728.2||14728.2||14728.2||11
1656096250000|2022-06-24 18:44:10|14728.1|14726.6|14728.2|14726.7|14728.2|14726.7|14728.1|14726.6|1
1656096260000|2022-06-24 18:44:20|14727.2|14725.7|14727.2|14725.7|14727.2|14725.7|14727.2|14725.7|4
1656096270000|2022-06-24 18:44:30|14727.3|14725.8|14728.2|14725.7|14728.2|14725.8|14727.3|14725.7|2
1656096280000|2022-06-24 18:44:40|14728.1|14726.6|14728.2|14726.7|14728.2|14726.7|14728.1|14726.6|0
1656096300000|2022-06-24 18:45:00|14729.2|14727.6|14729.2|14726.7|14729.2|14727.6|14728.2|14726.7|4
1656096310000|2022-06-24 18:45:10|14728.2|14727.7|14729.2|14727.7|14729.2|14727.7|14728.2|14726.7|26
1656096330000|2022-06-24 18:45:30|||||||||7
1656096350000|2022-06-24 18:45:50|14729.1|14726.7|14729.2|14726.7|14729.2|14727.7|14729.1|14726.7|6
1656096360000|2022-06-24 18:46:00|14729.1|14727.6|14729.2|14727.7|14729.2|14727.7|14729.1|14727.6|0
1656096370000|2022-06-24 18:46:10|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|14730.1|14727.7|6
1656096380000|2022-06-24 18:46:20|14730.4|14728.9|14731.2|14729.7|14731.2|14729.7|14730.4|14728.9|3
1656096440000|2022-06-24 18:47:20|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|16
1656096450000|2022-06-24 18:47:30|||||||||1
1656096490000|2022-06-24 18:48:10|14729.4|14727.9|14731.2|14728.7|14731.2|14728.7|14729.4|14727.9|13
1656096500000|2022-06-24 18:48:20|14731.1|14729.6|14731.2|14729.7|14731.2|14729.7|14731.1|14729.6|0
1656096510000|2022-06-24 18:48:30|14731|14729.5|14730.2|14728.7|14731|14729.5|14730.2|14728.7|5
1656096540000|2022-06-24 18:49:00|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|47
1656096570000|2022-06-24 18:49:30|||||||||11
1656096580000|2022-06-24 18:49:40|||||||||1
1656096600000|2022-06-24 18:50:00|||||||||2
1656096610000|2022-06-24 18:50:10|||||||||3
1656096620000|2022-06-24 18:50:20|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|1
1656096630000|2022-06-24 18:50:30|14731.2|14729.7|14730.2|14728.7|14731.2|14729.7|14730.2|14728.7|3
1656096640000|2022-06-24 18:50:40|14731.1|14728.6|14731.2|14729.7|14731.2|14729.7|14731.1|14728.6|1
1656096650000|2022-06-24 18:50:50|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|9
1656096690000|2022-06-24 18:51:30|14729.2|14727.7|14730.2|14728.7|14730.2|14728.7|14729.2|14727.7|15
1656096720000|2022-06-24 18:52:00|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|0
1656096760000|2022-06-24 18:52:40|14729.3|14727.8|14730.2|14727.7|14730.2|14727.8|14729.2|14727.7|0
1656096770000|2022-06-24 18:52:50|14729.3|14727.8|14729.2|14727.7|14730.2|14727.8|14729.2|14727.7|0
1656096780000|2022-06-24 18:53:00|14730.1|14727.6|14729.2|14727.7|14730.1|14727.8|14729.2|14727.6|1
1656096790000|2022-06-24 18:53:10|14729.3|14727.8|14730.2|14727.7|14730.2|14727.8|14729.3|14727.7|0
1656096800000|2022-06-24 18:53:20|14729.3|14728.7|14729.2|14727.7|14729.3|14728.7|14729.2|14727.7|0
1656096840000|2022-06-24 18:54:00|14730.2|14728.7|14729.2|14727.7|14730.2|14728.7|14729.2|14727.7|23
1656096850000|2022-06-24 18:54:10|||||||||1
1656096880000|2022-06-24 18:54:40|14730.2||14730.2||14730.2||14730.2||1
1656096890000|2022-06-24 18:54:50|14729.3|14727.8|14730.1|14727.6|14730.2|14727.8|14729.2|14727.6|0
1656096900000|2022-06-24 18:55:00|14730.2|14727.7|14730.2|14728.7|14730.2|14728.7|14730.1|14727.7|9
1656096910000|2022-06-24 18:55:10|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|6
1656096930000|2022-06-24 18:55:30|||||||||5
1656096940000|2022-06-24 18:55:40|||||||||1
1656096980000|2022-06-24 18:56:20|14728.3|14726.8|14729.2|14726.7|14729.2|14726.8|14728.2|14726.7|13
1656096990000|2022-06-24 18:56:30|14728.3|14726.8|14729.2|14727.7|14729.2|14727.7|14728.2|14726.7|1
1656097010000|2022-06-24 18:56:50|14730.2|14728.6|14730.2|14728.7|14730.2|14728.7|14730.1|14728.6|2
1656097040000|2022-06-24 18:57:20|14731.2||14730.2||14731.2||14730.2||3
1656097050000|2022-06-24 18:57:30|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|2
1656097060000|2022-06-24 18:57:40|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|15
1656097070000|2022-06-24 18:57:50|14730|14728.5|14730.2|14728.7|14730.2|14728.7|14730|14727.7|59
1656097100000|2022-06-24 18:58:20|||||||||1
1656097110000|2022-06-24 18:58:30|14729.2|14727.7|14730.2|14728.7|14730.2|14728.7|14729.2|14727.7|19
1656097120000|2022-06-24 18:58:40|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|1
1656097130000|2022-06-24 18:58:50|14731|14729.5|14730.2|14728.7|14731.2|14729.5|14730.2|14728.7|7
1656097140000|2022-06-24 18:59:00|14731.2|14729.6|14730.2|14728.7|14731.2|14729.7|14730.2|14728.7|9
1656097150000|2022-06-24 18:59:10|14731.2|14729.6|14731.1|14729.6|14731.2|14729.6|14731.1|14729.6|1
1656097160000|2022-06-24 18:59:20|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14731.1|14728.7|1
1656097180000|2022-06-24 18:59:40|14732.2||14731.2||14732.2||14731.2||16
1656097190000|2022-06-24 18:59:50|14732.1|14729.6|14731.2|14728.7|14732.1|14729.7|14731.2|14728.7|1
1656097200000|2022-06-24 19:00:00|14730.2|14729.7|14730.1|14728.6|14731.2|14729.7|14729.2|14727.6|13
1656097210000|2022-06-24 19:00:10|14729.3|14727.8|14730.2|14728.7|14731.2|14729.5|14729.2|14727.7|9
1656097220000|2022-06-24 19:00:20|14731.2|14729.6|14731.2|14729.7|14731.2|14729.7|14731.1|14728.7|2
1656097240000|2022-06-24 19:00:40|14731.3|14729.8|14731.2|14729.7|14732.2|14730.7|14731.2|14729.7|3
1656097250000|2022-06-24 19:00:50|14731.1|14729.6|14730.2|14728.7|14731.2|14729.7|14730.2|14728.7|4
1656097260000|2022-06-24 19:01:00|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|14731.2|14729.7|0
1656097280000|2022-06-24 19:01:20|14732.2||14732.2||14732.2||14732.2||1
1656097290000|2022-06-24 19:01:30|14732.1|14729.6|14731.1|14729.6|14732.1|14730.6|14731.1|14729.6|7
1656097300000|2022-06-24 19:01:40|14732.1||14732.1||14732.1||14732.1||0
1656097340000|2022-06-24 19:02:20|14731.1||14731.1||14731.1||14731.1||0
1656097360000|2022-06-24 19:02:40|14732.2|14729.7|14732.1|14729.6|14732.2|14730.6|14732.1|14729.6|7
1656097370000|2022-06-24 19:02:50||14730.6||14730.6||14730.6||14730.6|0
1656097390000|2022-06-24 19:03:10|||||||||3
1656097400000|2022-06-24 19:03:20|14733.1||14733.1||14733.1||14733.1||0
1656097410000|2022-06-24 19:03:30||14731.6||14731.6||14731.6||14731.6|0
1656097420000|2022-06-24 19:03:40|14733.2|14730.6|14733.1|14731.6|14733.2|14731.6|14733.1|14730.6|2
1656097450000|2022-06-24 19:04:10||14730.6||14731.6||14731.6||14730.6|8
1656097510000|2022-06-24 19:05:10|||||||||2
1656097580000|2022-06-24 19:06:20|||||||||1
1656097590000|2022-06-24 19:06:30|||||||||2
1656097610000|2022-06-24 19:06:50|||||||||2
1656097620000|2022-06-24 19:07:00|14734|14732.5|14734.1|14732.6|14734.1|14732.6|14734|14731.6|30
1656097630000|2022-06-24 19:07:10|14735.1|14733.6|14733.1|14731.6|14735.1|14733.6|14733.1|14731.6|20
1656097640000|2022-06-24 19:07:20|14734.1|14732.6|14734.1|14732.6|14734.1|14732.6|14734.1|14732.6|5
1656097650000|2022-06-24 19:07:30|14733.2|14731.6|14733.1|14731.6|14733.2|14731.7|14733.1|14731.6|6
1656097680000|2022-06-24 19:08:00|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|25
1656097720000|2022-06-24 19:08:40|14733.1|14730.7|14732.1|14730.6|14733.1|14730.7|14732.1|14730.6|2
1656097740000|2022-06-24 19:09:00||14729.6||14729.6||14729.6||14729.6|4
1656097770000|2022-06-24 19:09:30|14731.1|14729.1|14733.1|14730.6|14733.1|14731.6|14731.1|14729.1|4
1656097780000|2022-06-24 19:09:40|14733|14731.6|14733.1|14730.6|14733.1|14731.6|14733|14730.6|1
1656097790000|2022-06-24 19:09:50|14732.1||14732.1||14732.1||14732.1||1
1656097800000|2022-06-24 19:10:00|||||||||1
1656097810000|2022-06-24 19:10:10|||||||||1
1656097830000|2022-06-24 19:10:30|14733.1|14731.5|14733.1|14730.6|14733.1|14731.5|14732.2|14730.6|2
1656097840000|2022-06-24 19:10:40||14731.6||14731.6||14731.6||14731.6|0
1656097870000|2022-06-24 19:11:10|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|2
1656097880000|2022-06-24 19:11:20|14733.1|14731.5|14733.1|14731.6|14733.1|14731.6|14733|14731.5|3
1656097920000|2022-06-24 19:12:00|14732.9|14731.4|14733.1|14730.6|14733.1|14731.4|14732.1|14730.6|6
1656097930000|2022-06-24 19:12:10|14732.2|14730.7|14733|14730.5|14733|14730.7|14732.1|14730.5|0
1656097940000|2022-06-24 19:12:20|14733.1|14730.6|14733.1|14730.6|14733.1|14730.6|14733.1|14730.6|0
1656097960000|2022-06-24 19:12:40|14732.1||14732.1||14732.1||14732.1||0
1656097970000|2022-06-24 19:12:50||14729.6||14729.6||14729.6||14729.6|3
1656097980000|2022-06-24 19:13:00|14732|14730.5|14732.1|14730.6|14732.1|14730.6|14732|14730.5|0
1656098010000|2022-06-24 19:13:30|14732.2|14730.7|14733.1|14730.6|14733.2|14731.6|14732.2|14730.6|3
1656098030000|2022-06-24 19:13:50|14733.2|14730.7|14733.1|14731.6|14733.2|14731.6|14733.1|14730.7|0
1656098040000|2022-06-24 19:14:00|||||||||5
1656098050000|2022-06-24 19:14:10|||||||||1
1656098060000|2022-06-24 19:14:20|||||||||2
1656098070000|2022-06-24 19:14:30|||||||||8
1656098080000|2022-06-24 19:14:40|14734.1|14732.5|14734.1|14731.6|14734.1|14732.6|14734|14731.6|8
1656098100000|2022-06-24 19:15:00|14734|14732.6|14733.1|14731.6|14734.1|14732.6|14733.1|14731.6|1
1656098120000|2022-06-24 19:15:20|||||||||5
1656098150000|2022-06-24 19:15:50|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|6
1656098170000|2022-06-24 19:16:10|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|8
1656098190000|2022-06-24 19:16:30|14734.1|14731.7|14733.1|14731.6|14734.1|14731.7|14733.1|14731.6|0
1656098210000|2022-06-24 19:16:50|14734|14731.5|14733.1|14731.6|14734|14731.6|14733.1|14731.5|0
1656098220000|2022-06-24 19:17:00|14733.2|14731.7|14733.1|14731.6|14734.1|14731.7|14733.1|14731.6|0
1656098230000|2022-06-24 19:17:10|14734.1|14731.5|14734.1|14732.6|14734.1|14732.6|14733.1|14731.5|1
1656098240000|2022-06-24 19:17:20|||||||||3
1656098260000|2022-06-24 19:17:40|14733.2|14731.6|14733.1|14731.6|14733.2|14731.7|14733.1|14731.6|1
1656098270000|2022-06-24 19:17:50|14734.1||14734.1||14734.1||14734.1||0
1656098280000|2022-06-24 19:18:00|14733.1|14731.7|14734.1|14731.6|14734.1|14731.7|14733.1|14731.6|0
1656098290000|2022-06-24 19:18:10|14734|14732.5|14734.1|14732.6|14734.1|14732.6|14734|14732.5|0
1656098330000|2022-06-24 19:18:50|14734|14731.6|14734.1|14732.6|14734.1|14732.6|14734|14731.6|5
1656098340000|2022-06-24 19:19:00||14731.6||14731.6||14732.6||14731.6|1
1656098350000|2022-06-24 19:19:10|14733.1||14733.1||14733.1||14733.1||1
1656098360000|2022-06-24 19:19:20||14730.6||14730.6||14730.6||14730.6|1
1656098420000|2022-06-24 19:20:20|14732.1|14731.5|14733.1|14731.6|14733.1|14731.6|14732.1|14731.5|5
1656098440000|2022-06-24 19:20:40||14730.6||14730.6||14730.6||14730.6|0
1656098470000|2022-06-24 19:21:10|14732.1||14732.1||14732.1||14732.1||0
1656098480000|2022-06-24 19:21:20|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|0
1656098520000|2022-06-24 19:22:00|||||||||3
1656098540000|2022-06-24 19:22:20|14732.1|14730.6|14733.1|14731.6|14733.1|14731.6|14732.1|14730.6|5
1656098550000|2022-06-24 19:22:30|14732.1|14730.6|14733.1|14730.6|14733.1|14730.6|14732.1|14730.6|5
1656098560000|2022-06-24 19:22:40||14731.6||14731.6||14731.6||14731.6|0
1656098580000|2022-06-24 19:23:00|14733.2|14731.7|14734.1|14731.6|14734.1|14731.7|14733.1|14731.6|6
1656098590000|2022-06-24 19:23:10|14733.2|14731.7|14734.1|14732.6|14734.1|14732.6|14733.1|14731.6|2
1656098600000|2022-06-24 19:23:20|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|10
1656098620000|2022-06-24 19:23:40|14734.1|14732.6|14734.1|14731.6|14734.1|14732.6|14734.1|14731.6|5
1656098630000|2022-06-24 19:23:50|14733.1||14733.1||14733.1||14733.1||0
1656098640000|2022-06-24 19:24:00|||||||||2
1656098660000|2022-06-24 19:24:20||14730.6||14730.6||14730.6||14730.6|6
1656098670000|2022-06-24 19:24:30||14731.6||14731.6||14731.6||14731.6|3
1656098680000|2022-06-24 19:24:40|14734.1|14732.6|14734.1|14732.6|14734.1|14732.6|14734.1|14732.6|4
1656098700000|2022-06-24 19:25:00|||||||||8
1656098780000|2022-06-24 19:26:20|14735|14732.5|14734.1|14732.6|14735.1|14732.6|14734.1|14732.5|0
1656098790000|2022-06-24 19:26:30|14735|14732.5|14734.1|14732.6|14735|14732.6|14734.1|14732.5|0
1656098820000|2022-06-24 19:27:00|14734|14732.5|14734.1|14732.6|14734.1|14732.6|14733.1|14731.6|9
1656098840000|2022-06-24 19:27:20|||||||||1
1656098850000|2022-06-24 19:27:30|14733.1|14731.6|14732.1|14730.6|14733.1|14731.6|14732.1|14730.6|13
1656098860000|2022-06-24 19:27:40|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|14733.1|14731.6|5
1656098870000|2022-06-24 19:27:50|||||||||3
1656098880000|2022-06-24 19:28:00|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|14732.1|14730.6|7
1656098890000|2022-06-24 19:28:10|||||||||7
1656098900000|2022-06-24 19:28:20|||||||||1
1656098910000|2022-06-24 19:28:30|14731.1|14729.6|14731.1|14729.6|14731.1|14729.6|14731.1|14729.6|5
1656098920000|2022-06-24 19:28:40|14732|14729.5|14731.1|14729.6|14732|14729.6|14731.1|14729.5|0
1656098930000|2022-06-24 19:28:50|14730.2|14728.7|14730.1|14728.6|14730.2|14728.7|14730.1|14728.6|7
1656098940000|2022-06-24 19:29:00|||||||||3
1656098960000|2022-06-24 19:29:20|14731.1|14729.6|14730.1|14728.6|14731.1|14729.6|14730.1|14728.6|5
1656098970000|2022-06-24 19:29:30|14731.1|14728.7|14730.1|14728.6|14731.1|14728.7|14730.1|14728.6|2
1656098980000|2022-06-24 19:29:40|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|20
1656098990000|2022-06-24 19:29:50||14726.6||14726.6||14726.6||14726.6|3
1656099000000|2022-06-24 19:30:00|14729|14727.5|14728.2|14726.7|14729.1|14727.6|14728.2|14726.6|5
1656099010000|2022-06-24 19:30:10|14728.1|14726.6|14728.1|14726.6|14728.1|14726.6|14728.1|14726.6|0
1656099020000|2022-06-24 19:30:20|14728.2|14726.7|14728.1|14726.6|14728.2|14726.7|14728.1|14726.6|4
1656099030000|2022-06-24 19:30:30|14729|14727.5|14729.1|14727.6|14729.1|14727.6|14729|14727.5|8
1656099050000|2022-06-24 19:30:50|||||||||25
1656099060000|2022-06-24 19:31:00|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|18
1656099080000|2022-06-24 19:31:20|14729.9|14728.4|14729.1|14726.6|14729.9|14728.4|14729.1|14726.6|11
1656099090000|2022-06-24 19:31:30|14728.1|14726.8|14729.1|14727.6|14729.1|14727.6|14728.1|14726.8|1
1656099100000|2022-06-24 19:31:40|14728.1|14726.6|14729.1|14727.6|14729.1|14727.6|14728.1|14726.6|16
1656099120000|2022-06-24 19:32:00|||||||||2
1656099170000|2022-06-24 19:32:50|14729.3|14727.8|14730.1|14728.6|14730.1|14728.6|14729.3|14727.8|2
1656099180000|2022-06-24 19:33:00|14730|14727.6|14730.1|14728.6|14730.1|14728.6|14730|14727.6|4
1656099200000|2022-06-24 19:33:20|14731.1|14728.7|14731.1|14728.6|14731.1|14728.7|14730.2|14728.6|1
1656099210000|2022-06-24 19:33:30|14731|14729.5|14731.1|14729.6|14731.2|14729.6|14731|14728.7|0
1656099230000|2022-06-24 19:33:50|14732.1||14732.1||14732.1||14732.1||0
1656099240000|2022-06-24 19:34:00|14731.1||14731.1||14731.1||14731.1||0
1656099290000|2022-06-24 19:34:50|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|28
1656099300000|2022-06-24 19:35:00|14731|14728.5|14731|14728.5|14731|14728.5|14731|14728.5|0
1656099310000|2022-06-24 19:35:10|14731.1|14728.6|14731|14729.5|14731.1|14729.5|14731|14728.6|0
1656099320000|2022-06-24 19:35:20|14731.1|14729.6|14731.2|14728.7|14731.2|14729.6|14730.1|14728.6|9
1656099330000|2022-06-24 19:35:30|14731.1|14728.6|14730.1|14728.6|14731.1|14728.6|14730.1|14728.6|0
1656099340000|2022-06-24 19:35:40|14731.1||14731.1||14731.1||14731.1||5
1656099360000|2022-06-24 19:36:00|14731.2|14728.7|14731.1|14728.6|14731.2|14729.6|14731.1|14728.6|0
1656099400000|2022-06-24 19:36:40|14730.1|14727.7|14730.1|14727.6|14730.1|14727.7|14729.1|14727.6|4
1656099410000|2022-06-24 19:36:50|14730|14728.5|14729.1|14727.6|14730.1|14728.6|14729.1|14727.6|1
1656099420000|2022-06-24 19:37:00|14729|14726.6|14729.1|14726.6|14729.1|14727.6|14729|14726.6|11
1656099430000|2022-06-24 19:37:10|14729|14727.5|14729.1|14727.6|14729.1|14727.6|14729|14727.5|0
1656099450000|2022-06-24 19:37:30|||||||||1
1656099510000|2022-06-24 19:38:30||14726.6||14726.6||14726.6||14726.6|1
1656099530000|2022-06-24 19:38:50|14728.1|14727.6|14729.1|14727.6|14729.1|14727.6|14728.1|14727.6|4
1656099540000|2022-06-24 19:39:00|||||||||1
1656099550000|2022-06-24 19:39:10|||||||||1
1656099590000|2022-06-24 19:39:50|||||||||1
1656099600000|2022-06-24 19:40:00|||||||||13
1656099610000|2022-06-24 19:40:10|14729.2|14727.7|14730.1|14727.6|14730.1|14727.7|14729.2|14727.6|4
1656099620000|2022-06-24 19:40:20||14728.6||14728.6||14728.6||14728.6|1
1656099680000|2022-06-24 19:41:20|14731.1|14729.6|14731.1|14728.6|14731.2|14729.6|14731.1|14728.6|5
1656099690000|2022-06-24 19:41:30||14729.6||14729.6||14729.6||14729.6|0
1656099720000|2022-06-24 19:42:00|||||||||1
1656099730000|2022-06-24 19:42:10|14730.9|14729.4|14730.1|14728.6|14731.1|14729.4|14730.1|14728.6|4
1656099740000|2022-06-24 19:42:20|||||||||1
1656099750000|2022-06-24 19:42:30|14731.1|14729.6|14731.1|14728.6|14731.1|14729.6|14730.1|14728.6|60
1656099760000|2022-06-24 19:42:40|14730.2|14728.7|14731.1|14728.6|14731.1|14728.7|14730.1|14728.6|1
1656099780000|2022-06-24 19:43:00|14731|14729.6|14731.1|14729.6|14731.1|14729.6|14731|14728.6|0
1656099790000|2022-06-24 19:43:10|14731|14729.5|14731.1|14728.6|14731.1|14729.5|14731|14728.6|2
1656099810000|2022-06-24 19:43:30|14731|14729.5|14731.1|14729.6|14731.1|14729.6|14731|14729.5|0
1656099820000|2022-06-24 19:43:40|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|14730.1|14728.6|2
1656099830000|2022-06-24 19:43:50|14731.1||14731.1||14731.1||14731.1||1
1656099840000|2022-06-24 19:44:00|14731.2|14728.7|14731.1|14728.6|14731.2|14729.6|14731|14728.6|4
1656099890000|2022-06-24 19:44:50|14730.1|14727.6|14729.1|14727.6|14730.1|14727.6|14729.1|14727.6|1
1656099900000|2022-06-24 19:45:00|14729|14727.5|14729.1|14726.6|14729.1|14727.5|14729|14726.6|2
1656099920000|2022-06-24 19:45:20|14729|14727.5|14729.1|14726.6|14729.1|14727.6|14729|14726.6|16
1656099930000|2022-06-24 19:45:30||14727.6||14726.6||14727.6||14726.6|1
1656099940000|2022-06-24 19:45:40|14729|14727.5|14729.1|14726.6|14729.1|14727.6|14729|14726.6|3
1656099950000|2022-06-24 19:45:50|14729|14727.5|14729.1|14726.6|14729.1|14727.6|14729|14726.6|2
1656099960000|2022-06-24 19:46:00||14727.6||14726.6||14727.6||14726.6|3
1656099970000|2022-06-24 19:46:10|14728.2|14726.7|14728.1|14726.6|14728.2|14726.7|14728.1|14726.6|0
1656099980000|2022-06-24 19:46:20|14728.2|14726.7|14728.1|14726.6|14729.1|14726.7|14728.1|14726.6|1
1656099990000|2022-06-24 19:46:30|14727.1|14725.6|14728.1|14725.6|14728.1|14725.6|14727.1|14725.6|2
1656100000000|2022-06-24 19:46:40|14727.2|14725.7|14727.1|14725.6|14727.2|14725.7|14727.1|14725.6|0
1656100020000|2022-06-24 19:47:00|14726.1|14724.6|14726.1|14724.6|14726.1|14724.6|14726.1|14724.6|103
1656100040000|2022-06-24 19:47:20|||||||||1
1656100050000|2022-06-24 19:47:30|||||||||2
1656100060000|2022-06-24 19:47:40|14726.2|14724.7|14727.1|14725.6|14727.2|14725.6|14726.2|14724.6|2
1656100120000|2022-06-24 19:48:40|||||||||1
1656100130000|2022-06-24 19:48:50|14726.1|14724.6|14726.1|14724.6|14726.1|14724.6|14726.1|14724.6|6
1656100150000|2022-06-24 19:49:10|14727.1|14724.7|14727.1|14724.6|14727.2|14724.7|14727.1|14724.6|3
1656100170000|2022-06-24 19:49:30|14726.1||14726.1||14726.1||14726.1||1
1656100180000|2022-06-24 19:49:40|14726.2|14724.7|14728.1|14726.6|14728.1|14726.6|14726.2|14724.7|11
1656100210000|2022-06-24 19:50:10|14729|14726.5|14728.1|14726.6|14729.1|14726.7|14728.1|14726.5|4
1656100220000|2022-06-24 19:50:20|||||||||1
1656100230000|2022-06-24 19:50:30|14728|14726.5|14727.1|14725.6|14728.2|14726.6|14727.1|14725.6|21
1656100270000|2022-06-24 19:51:10|||||||||1
1656100300000|2022-06-24 19:51:40|14727|14724.6|14727.1|14725.6|14727.1|14725.6|14727|14724.6|2
1656100310000|2022-06-24 19:51:50|||||||||8
1656100330000|2022-06-24 19:52:10|14728.1||14728.1||14728.1||14728.1||3
1656100350000|2022-06-24 19:52:30|14728|14726.5|14728.1|14725.6|14728.1|14726.6|14727.9|14725.6|3
1656100360000|2022-06-24 19:52:40|14728|14726.5|14728.1|14725.6|14728.5|14726.5|14728|14725.6|1
1656100370000|2022-06-24 19:52:50|||||||||1
1656100380000|2022-06-24 19:53:00|14727.1|14726.6|14728.1|14726.6|14728.1|14726.6|14727.1|14726.6|1
1656100400000|2022-06-24 19:53:20|14727.1|14725.6|14727.1|14725.6|14727.1|14725.6|14727.1|14725.6|6
1656100430000|2022-06-24 19:53:50|14727|14724.6|14727.1|14725.6|14727.1|14725.6|14727|14724.6|21
1656100440000|2022-06-24 19:54:00|14727|14724.6|14727|14725.5|14727.1|14725.6|14727|14724.6|2
1656100450000|2022-06-24 19:54:10|14727.1|14725.6|14728.1|14726.6|14728.1|14726.6|14727.1|14725.6|5
1656100460000|2022-06-24 19:54:20|14729.1|14727.6|14729.1|14727.6|14729.1|14727.6|14728.1|14727.6|23
1656100470000|2022-06-24 19:54:30||14726.6||14726.6||14727.6||14726.6|0
1656100480000|2022-06-24 19:54:40|14729|14727.5|14729.1|14727.6|14729.1|14727.6|14729|14726.6|5
1656100490000|2022-06-24 19:54:50|14729|14726.6|14729.1|14727.6|14729.1|14727.6|14729|14726.6|0
1656100500000|2022-06-24 19:55:00|14730.1|14726.6|14730.1|14728.6|14730.1|14728.6|14730|14726.6|49
1656100510000|2022-06-24 19:55:10|14730|14728.5|14730.1|14727.6|14730.1|14728.5|14730|14727.6|1
1656100520000|2022-06-24 19:55:20|14730|14727.5|14729|14727.5|14730|14727.6|14729|14727.5|0
1656100530000|2022-06-24 19:55:30|14729.1|14726.6|14729.1|14726.6|14729.1|14727.5|14729|14726.5|3
1656100540000|2022-06-24 19:55:40|14729|14726.5|14729|14726.5|14729|14726.5|14729|14726.5|0
1656100550000|2022-06-24 19:55:50|14728.1|14726.6|14728|14726.5|14728.1|14726.6|14728|14726.5|8
1656100580000|2022-06-24 19:56:20|14727|14725.5|14727|14725.5|14727|14725.5|14727|14725.5|23
1656100590000|2022-06-24 19:56:30|||||||||8
1656100610000|2022-06-24 19:56:50|14728|14726.5|14728|14726.5|14728|14726.5|14728|14726.5|49
1656100630000|2022-06-24 19:57:10|14729|14727.5|14729|14727.5|14729|14727.5|14729|14727.5|18
1656100650000|2022-06-24 19:57:30|14728|14726.5|14728|14726.5|14728|14726.5|14728|14726.5|25
1656100660000|2022-06-24 19:57:40||14725.5||14725.5||14725.5||14725.5|14
1656100680000|2022-06-24 19:58:00|14727||14728||14728||14727||6
1656100710000|2022-06-24 19:58:30|14727.1|14725.6|14727|14725.5|14727.1|14725.6|14727|14725.5|1
1656100730000|2022-06-24 19:58:50||14724.5||14724.5||14724.5||14724.5|87
1656100740000|2022-06-24 19:59:00||14725.5||14725.5||14725.5||14725.5|0
1656100750000|2022-06-24 19:59:10|||||||||1
1656100760000|2022-06-24 19:59:20|14726|14724.5|14727|14725.5|14728|14725.6|14726|14724.5|14
1656100770000|2022-06-24 19:59:30|||||||||1
1656100790000|2022-06-24 19:59:50|14727.1|14724.6|14727|14725.5|14727.1|14725.5|14727|14724.5|4
1656309900000|2022-06-27 06:05:00|14664.7|14663.2|14667.7|14665.2|14667.7|14665.2|14664.6|14662.2|61
1656309910000|2022-06-27 06:05:10|14666.7|14665.5|14669.7|14668.2|14669.7|14668.2|14666.7|14665.5|11
1656309920000|2022-06-27 06:05:20|14670.7|14668.1|14668.7|14667.2|14670.7|14668.2|14668.7|14667.2|10
1656309930000|2022-06-27 06:05:30|||||||||4
1656309940000|2022-06-27 06:05:40|14669.7|14668.2|14670.7|14668.2|14670.7|14669.2|14669.7|14668.2|20
1656309950000|2022-06-27 06:05:50|14671.7|14669.2|14672.7|14671.2|14672.7|14671.2|14671.7|14669.2|22
1656309960000|2022-06-27 06:06:00|14673.6|14672.1|14671.7|14669.2|14673.7|14672.2|14671.7|14669.2|100
1656309970000|2022-06-27 06:06:10|14671.9|14670.2|14672.7|14671.2|14672.7|14671.2|14671.9|14670.2|5
1656309980000|2022-06-27 06:06:20|14671.7|14669.2|14670.7|14669.2|14671.7|14669.2|14670.7|14669.2|7
1656309990000|2022-06-27 06:06:30|14670.9|14669.4|14670.7|14668.2|14670.9|14669.4|14669.7|14668.2|21
1656310000000|2022-06-27 06:06:40|14670.6|14669.1|14668.7|14666.2|14670.7|14669.2|14667.7|14666.2|24
1656310010000|2022-06-27 06:06:50|14668.6|14667.1|14666.7|14665.2|14668.7|14667.2|14666.7|14665.2|13
1656310020000|2022-06-27 06:07:00|14667.4|14665.9|14669.7|14668.2|14670.7|14669.2|14667.4|14665.9|59
1656310030000|2022-06-27 06:07:10|14670.8|14668.3|14669.7|14668.2|14670.8|14668.3|14669.7|14668.1|12
1656310040000|2022-06-27 06:07:20|14669.4|14667.9|14668.4|14666.9|14669.4|14667.9|14668.4|14666.9|4
1656310050000|2022-06-27 06:07:30|14667.7|14666.2|14667.7|14666.2|14667.7|14666.2|14667.7|14666.2|6
1656310060000|2022-06-27 06:07:40|14667.9|14666.4|14669.7|14668.2|14669.7|14668.2|14667.9|14666.4|13
1656310070000|2022-06-27 06:07:50|||||||||3
1656310080000|2022-06-27 06:08:00|14668.9|14667.4|14666.7|14665.2|14668.9|14667.4|14665.7|14664.1|87
1656310090000|2022-06-27 06:08:10|14667.7|14666.2|14666.7|14665.2|14667.7|14666.2|14666.6|14664.2|39
1656310100000|2022-06-27 06:08:20|14665.7|14664.2|14665.7|14664.2|14665.7|14664.2|14665.7|14664.2|28
1656310110000|2022-06-27 06:08:30|14665.4|14663.9|14664.7|14663.2|14665.4|14663.9|14664.7|14663.2|15
1656310120000|2022-06-27 06:08:40|14665.7|14663.7|14664.7|14663.2|14665.8|14664.2|14664.7|14663.2|23
1656310130000|2022-06-27 06:08:50|14665.5|14663|14666.7|14665.2|14666.7|14665.2|14663.7|14662.2|54
1656310140000|2022-06-27 06:09:00|14667.7|14666.2|14665.7|14664.2|14668.7|14667.2|14665.7|14664.2|56
1656310150000|2022-06-27 06:09:10|14664.8|14663.2|14664.7|14663.2|14664.8|14663.3|14664.7|14663.2|154
1656310160000|2022-06-27 06:09:20|14664.9|14663.4|14666.7|14665.2|14666.7|14665.2|14664.7|14663.2|53
1656310170000|2022-06-27 06:09:30|14667.5|14665|14667.7|14666.2|14667.7|14666.2|14666.7|14665|38
1656310180000|2022-06-27 06:09:40|||||||||3
1656310190000|2022-06-27 06:09:50|14666.7|14665.2|14665.7|14664.2|14666.7|14665.2|14665.7|14664.2|18
1656310200000|2022-06-27 06:10:00|||||||||14
1656310210000|2022-06-27 06:10:10|||||||||6
1656310220000|2022-06-27 06:10:20|14666.7|14665.2|14666.7|14665.2|14666.7|14665.2|14665.7|14664.2|114
1656310230000|2022-06-27 06:10:30|14665.7|14664.2|14665.7|14664.2|14666.7|14664.9|14665.7|14664|64
1656310240000|2022-06-27 06:10:40|14664.7|14663.2|14661.7|14660.2|14664.7|14663.2|14661.7|14660.2|46
1656310250000|2022-06-27 06:10:50|14662.7|14661.2|14660.7|14659.2|14662.7|14661.2|14660.7|14659.2|51
1656310260000|2022-06-27 06:11:00|14661.7|14660.2|14661.7|14660.2|14662.7|14660.3|14660.7|14659.2|18
1656310270000|2022-06-27 06:11:10|14661.6|14660.1|14662.6|14661.1|14662.6|14661.1|14661.6|14660.1|2
1656310280000|2022-06-27 06:11:20|14661.9|14660.4|14662.6|14661.1|14662.6|14661.1|14661.6|14660.1|40
1656310290000|2022-06-27 06:11:30|14661.6|14660.1|14660.6|14658.1|14661.6|14660.1|14659.6|14658.1|83
1656310300000|2022-06-27 06:11:40|14659.6|14659.1|14660.6|14659.1|14660.8|14659.1|14659.6|14658.1|6
1656310310000|2022-06-27 06:11:50|14659.6|14658.1|14659.6|14658.1|14660.6|14658.1|14659.6|14658.1|16
1656310320000|2022-06-27 06:12:00|14660.6|14658.3|14660.6|14659.1|14661.6|14660.1|14660.6|14658.3|31
1656310340000|2022-06-27 06:12:20|14659.1|14657.6|14658.6|14657.1|14659.6|14658.1|14658.6|14657|40
1656310350000|2022-06-27 06:12:30|14659.5|14658|14657.6|14656.1|14659.6|14658.1|14657.6|14656.1|35
1656310360000|2022-06-27 06:12:40|14656.6|14655.1|14655.6|14654.1|14656.6|14655.1|14655.6|14654.1|22
1656310370000|2022-06-27 06:12:50|14656.5|14654|14655.6|14654.1|14656.6|14655.1|14655.6|14654|53
1656310380000|2022-06-27 06:13:00|14654.6|14653.1|14654.6|14653.1|14655.6|14654.1|14654.6|14653.1|38
1656310390000|2022-06-27 06:13:10|||||||||10
1656310400000|2022-06-27 06:13:20|14653.6|14652.1|14653.6|14652.1|14653.6|14652.1|14653.6|14652.1|8
1656310410000|2022-06-27 06:13:30|14653.9|14652.4|14654.6|14653.1|14654.6|14653.1|14653.6|14652.1|14
1656310420000|2022-06-27 06:13:40|14655.6|14654.1|14656.6|14655.1|14656.6|14655.1|14655.6|14654.1|54
1656310430000|2022-06-27 06:13:50|||||||||5
1656310440000|2022-06-27 06:14:00|14657.6|14656.1|14657.6|14656.1|14657.6|14656.1|14657.6|14656.1|38
1656310450000|2022-06-27 06:14:10|14658.6|14657.1|14660.7|14658.2|14660.7|14659.1|14658.6|14657.1|87
1656310460000|2022-06-27 06:14:20|14660.6|14658.1|14664.6|14663.1|14664.6|14663.1|14660.6|14658.1|74
1656310470000|2022-06-27 06:14:30|14664.7|14663.2|14666.6|14665.1|14666.6|14665.1|14664.6|14663.1|72
1656310480000|2022-06-27 06:14:40|14665.6|14664.1|14665.6|14663.1|14666.6|14664.1|14664.6|14663|33
1656310490000|2022-06-27 06:14:50|14665.5|14664.1|14665.6|14664.1|14665.6|14664.1|14665.5|14663.1|0
1656310500000|2022-06-27 06:15:00|14665.5|14663.1|14661.6|14660.1|14665.5|14664.1|14661.6|14660.1|52
1656310510000|2022-06-27 06:15:10|14660.6|14659.1|14661.6|14660.1|14662.7|14661.1|14660.6|14659.1|154
1656310520000|2022-06-27 06:15:20|||||||||2
1656310530000|2022-06-27 06:15:30|14660.6|14659.1|14660.6|14659.1|14660.6|14659.1|14659.6|14658|24
1656310540000|2022-06-27 06:15:40|14659.6|14658.1|14659.6|14658.1|14659.6|14658.1|14659.6|14658.1|15
1656310550000|2022-06-27 06:15:50|14660.5|14658|14660.6|14659.1|14661.7|14660.1|14659.6|14658|26
1656310560000|2022-06-27 06:16:00|14661.6|14660.1|14663.6|14662.1|14664.6|14663.1|14661.6|14660.1|52
1656310570000|2022-06-27 06:16:10|14662.6|14661.1|14662.6|14660.1|14662.6|14661.1|14662.6|14660.1|31
1656310580000|2022-06-27 06:16:20|14661.6|14660.4|14664.6|14662.1|14664.6|14662.2|14661.6|14660.4|16
1656310590000|2022-06-27 06:16:30|14664.5|14663|14664.6|14663.1|14664.6|14663.1|14664.5|14662.1|3
1656310600000|2022-06-27 06:16:40|14665.6|14663.2|14664.5|14662|14665.6|14663.2|14663.6|14662|29
1656310610000|2022-06-27 06:16:50|14663.7|14662.2|14664.5|14662|14664.5|14662.2|14662.6|14661.1|10
1656310620000|2022-06-27 06:17:00|14664.6|14662.1|14664.6|14663.1|14664.6|14663.1|14663.6|14662.1|3
1656310630000|2022-06-27 06:17:10|14663.6|14662.1|14664.6|14663.1|14664.6|14663.1|14663.6|14662.1|18
1656310640000|2022-06-27 06:17:20|14665.6|14663.2|14666.6|14664.1|14666.7|14664.2|14664.6|14663|27
1656310650000|2022-06-27 06:17:30|14665.6||14665.6||14665.6||14665.6||0
1656310660000|2022-06-27 06:17:40|14666.6|14664.2|14666.6|14664.1|14666.6|14664.2|14665.7|14664.1|8
1656310670000|2022-06-27 06:17:50|14666.5|14665|14665.6|14664.1|14666.6|14665.1|14665.6|14664.1|3
1656310680000|2022-06-27 06:18:00|14666.6|14663.9|14665.6|14664.1|14666.6|14664.1|14665.4|14663|23
1656310690000|2022-06-27 06:18:10|14663.6|14661.1|14662.6|14661.1|14663.6|14662.1|14662.6|14661.1|12
1656310700000|2022-06-27 06:18:20|14661.6|14660.1|14661.7|14660.2|14662.6|14660.2|14661.6|14660.1|6
1656310710000|2022-06-27 06:18:30|14662.6|14660.1|14661.6|14660.1|14662.6|14661.1|14661.6|14660.1|13
1656310720000|2022-06-27 06:18:40|14660.6|14659.1|14658.6|14657.1|14660.6|14659.1|14658.6|14657.1|16
1656310730000|2022-06-27 06:18:50|14659.5|14657|14659.5|14657|14659.6|14658.1|14658.6|14657|8
1656310740000|2022-06-27 06:19:00|14659.6|14657.1|14658.6|14657.1|14659.6|14658.1|14658.6|14657|20
1656310750000|2022-06-27 06:19:10|14657.6|14656.1|14657.6|14656.1|14657.6|14656.1|14656.6|14655.1|12
1656310780000|2022-06-27 06:19:40|14658.4|14656.9|14658.6|14656.1|14658.6|14657.1|14658.4|14656.1|29
1656310790000|2022-06-27 06:19:50|14657.7|14656.2|14658.6|14657.1|14658.7|14657.1|14657.6|14655.1|22
1656310800000|2022-06-27 06:20:00|14657.6|14656.1|14658.6|14657.1|14658.6|14657.1|14657.6|14656.1|7
1656310810000|2022-06-27 06:20:10|14659.6|14658.1|14659.6|14657.1|14659.6|14658.1|14659.6|14657.1|3
1656310820000|2022-06-27 06:20:20|14658.7|14657.2|14659.6|14657.1|14659.6|14657.2|14658.7|14657.1|3
1656310830000|2022-06-27 06:20:30|14659.7|14657.2|14656.6|14655.1|14659.7|14658.1|14656.6|14655.1|29
1656310840000|2022-06-27 06:20:40|14655.6|14654.1|14656.6|14655.1|14656.6|14655.1|14654.6|14653.1|42
1656310850000|2022-06-27 06:20:50|14657.6||14657.6||14657.6||14656.6||5
1656310860000|2022-06-27 06:21:00|14656.7|14655.2|14656.6|14655.1|14656.7|14655.2|14656.6|14655.1|0
1656310870000|2022-06-27 06:21:10|14657.6|14656.1|14658.7|14656.2|14658.7|14657.1|14657.6|14656.1|16
1656310880000|2022-06-27 06:21:20|14658.6|14656.1|14657.6|14656.1|14658.6|14657.1|14657.6|14656.1|2
1656310890000|2022-06-27 06:21:30|||||||||1
1656310900000|2022-06-27 06:21:40|||||||||1
1656310910000|2022-06-27 06:21:50|14656.6|14655.1|14654.6|14652.1|14656.6|14655.1|14654.5|14652|105
1656310920000|2022-06-27 06:22:00|14653.7|14652.2|14657.6|14656.1|14657.6|14656.1|14653.7|14652.2|125
1656310930000|2022-06-27 06:22:10|14658.4|14656.9|14658.6|14657.1|14659.6|14657.2|14658.4|14656.9|14
1656310940000|2022-06-27 06:22:20|14659.6|14658.1|14660.6|14659.1|14660.6|14659.1|14659.6|14658.1|10
1656310950000|2022-06-27 06:22:30|14661.5|14659|14662.6|14661.1|14663.6|14662.1|14661.5|14659|65
1656310960000|2022-06-27 06:22:40|14663.5|14661|14663.6|14662.1|14663.6|14662.1|14662.6|14661|7
1656310970000|2022-06-27 06:22:50|14664.6|14663.1|14663.6|14662.1|14665.6|14664|14663.6|14662.1|14
1656310980000|2022-06-27 06:23:00|14665.6|14663.1|14663.6|14662.1|14665.6|14663.1|14663.6|14662.1|49
1656310990000|2022-06-27 06:23:10|14664.6|14663.1|14663.7|14662.2|14665.6|14663.1|14663.6|14662.1|128
1656311000000|2022-06-27 06:23:20|14663.6|14662.1|14664.6|14663.1|14664.7|14663.1|14663.6|14662.1|7
1656311010000|2022-06-27 06:23:30|14665.6|14663.2|14665.7|14663.2|14665.7|14664.1|14665.6|14663.2|7
1656311020000|2022-06-27 06:23:40|14665.5|14663|14664.6|14663.1|14665.6|14664.1|14664.6|14663|5
1656311030000|2022-06-27 06:23:50|14665.6|14664.1|14664.6|14663.1|14666.1|14664.1|14664.6|14663.1|5
1656311040000|2022-06-27 06:24:00|14666.6|14665.1|14667.6|14666.1|14668.6|14667.1|14666.6|14665.1|88
1656311050000|2022-06-27 06:24:10|14668.4|14666.9|14667.6|14666.1|14669.6|14668.1|14667.6|14666.1|116
1656311060000|2022-06-27 06:24:20|||||||||40
1656311070000|2022-06-27 06:24:30|14668.6|14667|14669.6|14668.1|14669.6|14668.1|14668.5|14667|58
1656311080000|2022-06-27 06:24:40|14670.6|14669.1|14670.6|14669.1|14671.6|14670.1|14670.6|14669.1|27
1656311090000|2022-06-27 06:24:50|14671.6|14670.1|14672.6|14671.1|14672.6|14671.1|14671.6|14670|54
1656311100000|2022-06-27 06:25:00|14671.6|14670.1|14675.6|14674.1|14675.6|14674.1|14670.8|14669.3|136
1656311110000|2022-06-27 06:25:10|14676.6|14675.1|14676.6|14674.1|14676.6|14675.1|14675.6|14674.1|52
1656311120000|2022-06-27 06:25:20|14676.5|14674|14674.6|14672.1|14676.6|14674.2|14673.6|14672.1|51
1656311130000|2022-06-27 06:25:30|14674.5|14673|14675.6|14674.1|14675.6|14674.1|14674.5|14673|15
1656311140000|2022-06-27 06:25:40|14674.6|14673.1|14675.6|14674.1|14675.6|14674.1|14674.6|14673.1|31
1656311150000|2022-06-27 06:25:50|14675.5|14673.1|14677.6|14676.1|14677.6|14676.1|14674.6|14673.1|33
1656311160000|2022-06-27 06:26:00|14678.6|14677.1|14682.6|14680.1|14682.6|14681.1|14678.6|14677.1|136
1656311170000|2022-06-27 06:26:10|14682.5|14681|14679.6|14678.1|14682.5|14681|14679.6|14678.1|96
1656311180000|2022-06-27 06:26:20|14679.4|14677.9|14678.6|14676.1|14679.6|14677.9|14677.6|14676.1|111
1656311190000|2022-06-27 06:26:30|14677.6|14677.1|14678.6|14677.1|14678.6|14677.1|14677.6|14677.1|1
1656311200000|2022-06-27 06:26:40|14679.6|14678|14679.6|14678.1|14680.4|14678.9|14679.5|14678|44
1656311210000|2022-06-27 06:26:50|14678.6|14677.1|14678.6|14677.1|14679.6|14677.3|14678.6|14677.1|10
1656311220000|2022-06-27 06:27:00|14677.6|14676.1|14677.6|14676.1|14678.7|14676.2|14677.6|14675.1|116
1656311230000|2022-06-27 06:27:10|14678.6|14677.1|14679.6|14678.1|14679.6|14678.1|14678.5|14676.1|14
1656311240000|2022-06-27 06:27:20|14678.6|14677.1|14680.6|14679.1|14680.6|14679.1|14678.6|14677.1|22
1656311250000|2022-06-27 06:27:30|14679.6|14678.1|14679.6|14677.1|14680.6|14679|14678.8|14677.1|51
1656311260000|2022-06-27 06:27:40|14679.5|14678.1|14681.6|14680.1|14681.6|14680.1|14679.5|14678|7
1656311270000|2022-06-27 06:27:50|||||||||1
1656311280000|2022-06-27 06:28:00|14680.8|14679.3|14680.6|14679.1|14680.8|14679.3|14680.6|14679.1|31
1656311290000|2022-06-27 06:28:10|14680.4|14678.9|14678.6|14677.1|14680.4|14678.9|14677.6|14676|57
1656311300000|2022-06-27 06:28:20|14678.5|14676.1|14679.6|14678.1|14679.6|14678.1|14678.5|14676.1|17
1656311310000|2022-06-27 06:28:30|14680.6|14679.1|14680.6|14679.1|14680.6|14679.1|14680.6|14679.1|15
1656311320000|2022-06-27 06:28:40|14680.5|14678.1|14680.6|14679.1|14680.7|14679.2|14680.5|14678.1|5
1656311330000|2022-06-27 06:28:50|14680.5|14678.1|14680.6|14679.1|14681.6|14680.1|14680.5|14678.1|16
1656311340000|2022-06-27 06:29:00|14682.6|14681.1|14682.6|14681.1|14682.6|14681.1|14682.6|14681.1|30
1656311350000|2022-06-27 06:29:10|14683.4|14681.9|14682.6|14680.1|14683.6|14682.1|14682.6|14680.1|51
1656311360000|2022-06-27 06:29:20|14681.6|14681|14681.6|14680.1|14683|14681.1|14681.6|14680.1|25
1656311370000|2022-06-27 06:29:30|14681.5|14680|14681.6|14680.1|14681.6|14680.1|14681.5|14680|23
1656311380000|2022-06-27 06:29:40|14682.6|14679.1|14682.6|14681.1|14682.6|14681.1|14682.6|14679.1|2
1656311390000|2022-06-27 06:29:50||14680.1||14681.1||14681.1||14680.1|1
1656311400000|2022-06-27 06:30:00|14681.6|14680.1|14684.6|14683.1|14684.6|14683.1|14681.6|14680.1|50
1656311410000|2022-06-27 06:30:10|14685.4|14683.9|14684.6|14683.1|14685.6|14684|14684.6|14683.1|39
1656311420000|2022-06-27 06:30:20|14685.6|14684.1|14686.6|14685.1|14686.6|14685.1|14685.6|14684.1|56
1656311430000|2022-06-27 06:30:30|14687.4|14685.9|14689.6|14688.1|14689.6|14688.1|14686.6|14685.1|113
1656311440000|2022-06-27 06:30:40|14689.5|14688|14691.6|14690.1|14691.6|14690.1|14689.5|14688|43
1656311450000|2022-06-27 06:30:50|14690.6|14689.1|14689.6|14688.1|14690.6|14689.1|14689.6|14688.1|50
1656311460000|2022-06-27 06:31:00|14690.6|14687.4|14689.6|14688.1|14690.6|14688.1|14688.9|14687.4|76
1656311470000|2022-06-27 06:31:10|14689.5|14688|14689.6|14688.1|14689.6|14688.1|14689.5|14688|13
1656311480000|2022-06-27 06:31:20|14689.8|14688.3|14690.6|14689.1|14690.6|14689.1|14689.6|14688.1|38
1656311490000|2022-06-27 06:31:30|14691.6|14690.1|14691.6|14690.1|14691.6|14690.1|14691.6|14690.1|5
1656311500000|2022-06-27 06:31:40|14692.4|14690.9|14691.6|14690.1|14692.6|14691.1|14691.6|14690.1|38
1656311510000|2022-06-27 06:31:50|14692.6|14691.1|14691.6|14690.1|14692.6|14691.1|14691.6|14690.1|21
1656311520000|2022-06-27 06:32:00|14690.6|14689.1|14692.6|14691.1|14692.6|14691.1|14690.6|14689.1|22
1656311530000|2022-06-27 06:32:10|14693.6|14692.1|14693.6|14692.1|14693.6|14692.1|14693.6|14692.1|28
1656311540000|2022-06-27 06:32:20|14692.6|14691.1|14692.6|14691.1|14692.6|14691.1|14691.6|14690.1|19
1656311550000|2022-06-27 06:32:30|14693.6|14692.1|14692.6|14691.1|14693.6|14692.1|14692.5|14690.1|42
1656311560000|2022-06-27 06:32:40|14691.6|14690.1|14691.6|14690.1|14692.6|14690.2|14690.6|14689.1|60
1656311570000|2022-06-27 06:32:50|14690.7|14689.1|14690.6|14689.1|14690.7|14690.1|14689.6|14688.1|79
1656311580000|2022-06-27 06:33:00|||||||||2
1656311590000|2022-06-27 06:33:10|14690.7|14688.2|14691.6|14690.1|14691.6|14690.1|14690.6|14688.2|33
1656311600000|2022-06-27 06:33:20|14692.6|14691.1|14691.6|14690.1|14692.6|14691.1|14690.6|14689.1|25
1656311610000|2022-06-27 06:33:30|14690.7|14689.2|14691.6|14690.1|14691.6|14690.1|14690.7|14689.2|7
1656311620000|2022-06-27 06:33:40|14691.4|14689.9|14690.6|14689.1|14691.6|14689.9|14690.6|14689.1|36
1656311630000|2022-06-27 06:33:50|14689.6|14688.1|14688.6|14687.1|14690.7|14689.1|14688.6|14687.1|89
1656311640000|2022-06-27 06:34:00|14687.8|14686.3|14690.6|14688.1|14691|14689.1|14687.8|14686.3|25
1656311650000|2022-06-27 06:34:10|14690.5|14688|14689.6|14688.1|14690.5|14688.1|14689.6|14688|1
1656311660000|2022-06-27 06:34:20|||||||||1
1656311670000|2022-06-27 06:34:30|14688.6|14687.1|14688.6|14687.1|14688.6|14687.1|14688.6|14687.1|8
1656311690000|2022-06-27 06:34:50|||||||||5
1656311700000|2022-06-27 06:35:00|14688.5|14686.1|14687.6|14686.1|14688.6|14687.1|14687.6|14686.1|7
1656311710000|2022-06-27 06:35:10|14685.6|14685.1|14685.6|14684.1|14685.6|14686.1|14685.6|14684.1|11
1656311720000|2022-06-27 06:35:20|14684.6|14683.1|14684.6|14682.1|14684.6|14683.1|14682.6|14681.1|18
1656311730000|2022-06-27 06:35:30|14684.5|14682|14682.6|14681.1|14684.5|14682.1|14682.6|14680.1|19
1656311740000|2022-06-27 06:35:40|14683.7|14681.2|14683.6|14682.1|14684.7|14683.1|14683.6|14681.1|43
1656311750000|2022-06-27 06:35:50|14683.5|14681.1|14683.6|14681.1|14683.7|14682|14683.5|14681|1
1656311760000|2022-06-27 06:36:00|14681.6|14680.1|14682.6|14681.1|14682.6|14681.1|14681.6|14680.1|48
1656311770000|2022-06-27 06:36:10|14682.7|14680.2|14682.6|14680.1|14682.7|14680.3|14681.6|14680.1|19
1656311780000|2022-06-27 06:36:20|14681.6|14681.1|14681.6|14680.1|14682.5|14681.1|14681.6|14680|28
1656311790000|2022-06-27 06:36:30|14681.5|14680|14679.6|14677.1|14681.6|14680.1|14679.6|14677.1|150
1656311800000|2022-06-27 06:36:40|14679.7|14677.2|14679.6|14677.1|14679.7|14678.1|14679.6|14677.1|2
1656311810000|2022-06-27 06:36:50|14678.7|14677.2|14676.6|14674.1|14678.7|14677.2|14676.6|14674.1|6
1656311820000|2022-06-27 06:37:00|14675.7|14674.2|14674.6|14673.1|14675.7|14674.2|14674.6|14673.1|7
1656311830000|2022-06-27 06:37:10|14674.8|14673.3|14675.6|14674.1|14676.6|14675.1|14674.8|14673.3|22
1656311840000|2022-06-27 06:37:20|14676.6|14674.2|14675.6|14674.1|14676.6|14674.2|14675.6|14674.1|2
1656311850000|2022-06-27 06:37:30|14676.6|14675|14675.6|14674.1|14677.6|14676|14675.6|14674.1|16
1656311860000|2022-06-27 06:37:40|14675.7|14674.2|14676.6|14674.1|14676.6|14675.1|14675.7|14674.1|7
1656311870000|2022-06-27 06:37:50|14675.7|14674.2|14677.6|14675.1|14677.6|14675.1|14675.6|14674.1|9
1656311880000|2022-06-27 06:38:00|14676.6|14676.1|14675.6|14674.1|14677.7|14676.1|14675.6|14674.1|75
1656311890000|2022-06-27 06:38:10|14676.6|14675.1|14677.6|14676.1|14678.7|14676.3|14675.6|14674.1|38
1656311900000|2022-06-27 06:38:20|14678.6|14677.1|14679.6|14678.1|14679.6|14678.1|14678.6|14677.1|25
1656311910000|2022-06-27 06:38:30|14680.6|14679.1|14679.6|14678.1|14680.6|14679.1|14679.6|14678.1|18
1656311920000|2022-06-27 06:38:40|14680.6|14679.1|14680.6|14679.1|14680.6|14679.1|14679.6|14678.1|6
1656311940000|2022-06-27 06:39:00|14679.6|14678.1|14679.6|14678.1|14680.6|14678.1|14678.6|14677.1|45
1656311950000|2022-06-27 06:39:10|14680.6|14679.1|14680.6|14679.1|14680.6|14679.1|14680.6|14679.1|5
1656311960000|2022-06-27 06:39:20|14680.7|14679.2|14681.6|14679.1|14681.6|14679.2|14680.7|14679.1|7
1656311970000|2022-06-27 06:39:30|14680.7|14679.2|14679.6|14678.1|14680.7|14679.2|14679.6|14678.1|49
1656311980000|2022-06-27 06:39:40|14680.6||14680.6||14680.6||14680.6||6
1656311990000|2022-06-27 06:39:50|14680.5|14678|14680.6|14679.1|14680.6|14679.1|14679.6|14678|34
1656312000000|2022-06-27 06:40:00|14679.6|14678.1|14682.5|14680|14682.6|14681.1|14679.6|14678.1|106
1656312010000|2022-06-27 06:40:10|14682.6|14681|14684.6|14682.1|14684.6|14683.1|14682.6|14681|66
1656312020000|2022-06-27 06:40:20|14684.5|14683|14685.6|14683.1|14687.6|14686.1|14684.5|14683|136
1656312030000|2022-06-27 06:40:30|14684.6|14682.1|14682.6|14681.1|14684.6|14682.1|14682.6|14681.1|10
1656312040000|2022-06-27 06:40:40|14683.6|14682.1|14683.6|14682.1|14683.6|14682.1|14682.6|14681.1|17
1656312050000|2022-06-27 06:40:50|14684.5|14683|14684.6|14683.1|14684.7|14683.1|14684.5|14682.1|2
1656312060000|2022-06-27 06:41:00|14686.6|14685.1|14687.6|14686.1|14687.6|14686.1|14686.6|14685.1|36
1656312070000|2022-06-27 06:41:10|14688.6|14687.1|14688.6|14687.1|14689.6|14687.1|14688.6|14687.1|32
1656312080000|2022-06-27 06:41:20|14687.6|14686.1|14689.6|14688.1|14689.6|14688.1|14687.6|14686.1|15
1656312090000|2022-06-27 06:41:30|14689.5|14687.1|14689.6|14687.1|14690.6|14688.2|14689.5|14687.1|22
1656312100000|2022-06-27 06:41:40|14688.6|14686.1|14688.6|14686.1|14688.6|14686.1|14688.6|14686.1|2
1656312110000|2022-06-27 06:41:50|14687.7|14686.2|14685.5|14684|14687.7|14686.2|14685.5|14683.1|44
1656312120000|2022-06-27 06:42:00|14685.6|14684.1|14686.6|14685.1|14686.6|14685.1|14684.6|14682.1|23
1656312130000|2022-06-27 06:42:10|14685.6|14684.1|14685.6|14684.1|14685.6|14684.1|14685.6|14684.1|1
1656312140000|2022-06-27 06:42:20|14684.6|14683.1|14686.1|14683.6|14686.6|14684.1|14684.6|14683|19
1656312150000|2022-06-27 06:42:30|14686.6|14684.1|14686.6|14685.1|14686.6|14685.1|14685.6|14684|5
1656312170000|2022-06-27 06:42:50|14686.5|14685|14688.6|14686.1|14688.6|14686.1|14685.6|14684.1|16
1656312180000|2022-06-27 06:43:00|14688.5|14687|14688.6|14687.1|14688.6|14687.1|14688.5|14687|0
1656312190000|2022-06-27 06:43:10|14690.6|14689.1|14689.6|14688.1|14690.6|14689.1|14689.6|14688|38
1656312200000|2022-06-27 06:43:20|14690.6|14689.1|14691.6|14690.1|14692.6|14690.9|14690.6|14689.1|35
1656312210000|2022-06-27 06:43:30|14692.4|14689.1|14692.6|14691.1|14692.6|14691.1|14692.4|14689.1|7
1656312220000|2022-06-27 06:43:40||14690.1||14691.1||14691.1||14690.1|6
1656312230000|2022-06-27 06:43:50|14693.6|14692.1|14693.6|14691.1|14693.7|14692.1|14693.6|14691.1|15
1656312240000|2022-06-27 06:44:00|14693.5|14692|14693.6|14692.1|14693.6|14692.1|14692.6|14691.1|13
1656312250000|2022-06-27 06:44:10|14694.4|14692.9|14694.6|14693.1|14694.6|14693.1|14694.4|14692.9|18
1656312260000|2022-06-27 06:44:20|14695.4|14693.9|14697.6|14696.1|14698.6|14697.1|14695.4|14693.9|115
1656312270000|2022-06-27 06:44:30|14696.6|14695.1|14697.6|14696.1|14697.6|14696.1|14696.6|14695.1|18
1656312280000|2022-06-27 06:44:40|14698.6|14697.1|14698.6|14697.1|14698.6|14697.1|14698.6|14697.1|10
1656312290000|2022-06-27 06:44:50|14699.6|14698.1|14699.6|14698.1|14700.6|14699.1|14699.6|14698|61
1656312300000|2022-06-27 06:45:00|14699.7|14698.2|14696.6|14695.1|14700.6|14699.1|14696.6|14695.1|71
1656312310000|2022-06-27 06:45:10|14696.7|14695.2|14699.6|14698.1|14699.6|14698.1|14696.7|14695.1|18
1656312320000|2022-06-27 06:45:20|14699.8|14698.3|14699.6|14698.1|14699.8|14698.3|14698.6|14697|33
1656312330000|2022-06-27 06:45:30|||||||||1
1656312340000|2022-06-27 06:45:40|14700.6||14699.6||14700.6||14699.6||10
1656312350000|2022-06-27 06:45:50|14698.8|14697.3|14699.6|14698.1|14699.6|14698.1|14698.6|14697.1|66
1656312360000|2022-06-27 06:46:00|14698.8|14697.3|14699.6|14698.1|14699.6|14698.1|14698.6|14696.1|37
1656312370000|2022-06-27 06:46:10|14698.6|14697.1|14698.6|14697.1|14699.7|14698.1|14698.6|14697.1|15
1656312380000|2022-06-27 06:46:20|14698.5|14696.1|14700.6|14699.1|14700.6|14699.1|14698.5|14696.1|9
1656312390000|2022-06-27 06:46:30|14699.6|14698.1|14699.6|14698.1|14699.6|14698.1|14699.6|14698.1|23
1656312400000|2022-06-27 06:46:40|14698.6|14697.1|14698.6|14697.1|14699.6|14698|14698.6|14697.1|72
1656312420000|2022-06-27 06:47:00|14696.6|14695.1|14695.6|14694.1|14696.6|14695.1|14694.6|14692.1|41
1656312430000|2022-06-27 06:47:10|14694.6|14693.1|14693.6|14692.1|14694.6|14693.1|14691.6|14690.1|87
1656312440000|2022-06-27 06:47:20|14692.6|14690.1|14691.6|14689.1|14692.6|14690.1|14691.6|14689.1|35
1656312450000|2022-06-27 06:47:30|14692.3|14690.8|14692.6|14691.1|14693.6|14692.1|14692.3|14690.1|73
1656312460000|2022-06-27 06:47:40|14692.7|14690.2|14690.6|14689.1|14692.7|14690.2|14690.6|14689.1|29
1656312470000|2022-06-27 06:47:50|14691.6|14690.1|14689.6|14688.1|14691.6|14690.1|14689.6|14688.1|45
1656312480000|2022-06-27 06:48:00|14690.6|14689.1|14690.6|14689.1|14690.6|14689.1|14689.6|14688.1|119
1656312490000|2022-06-27 06:48:10|14689.6|14688.1|14689.6|14688.1|14690.6|14688.2|14689.6|14688.1|13
1656312500000|2022-06-27 06:48:20|14688.6|14687.1|14687.6|14686.1|14689.6|14687.2|14687.6|14686.1|50
1656312510000|2022-06-27 06:48:30|14686.8|14685.3|14686.6|14685.1|14687.6|14685.3|14686.6|14685.1|31
1656312520000|2022-06-27 06:48:40|14686.7|14685.2|14684.6|14683.1|14686.7|14685.2|14684.6|14683.1|21
1656312530000|2022-06-27 06:48:50|14685.6|14683.2|14684.6|14682.1|14685.7|14684.1|14683.8|14682|39
1656312540000|2022-06-27 06:49:00|14684.5|14682|14685.6|14684.1|14685.7|14684.1|14683.6|14682|13
1656312550000|2022-06-27 06:49:10|14686.6|14684|14683.6|14681.1|14686.6|14684|14683.6|14681.1|82
1656312560000|2022-06-27 06:49:20|14682.6|14681|14683.6|14682.1|14683.6|14682.1|14682.6|14681|31
1656312570000|2022-06-27 06:49:30|14683.4|14681.9|14683.6|14681.1|14683.6|14681.9|14682.6|14681|4
1656312580000|2022-06-27 06:49:40|14682.7|14681.2|14683.6|14682.1|14683.6|14682.1|14681.6|14680.1|69
1656312590000|2022-06-27 06:49:50|14682.7|14681.1|14683.6|14681.1|14683.6|14681.2|14682.7|14681.1|4
1656312600000|2022-06-27 06:50:00|14682.7|14682.1|14682.6|14681.1|14682.7|14682.1|14681.6|14680.1|22
1656312610000|2022-06-27 06:50:10|14682.8|14681.3|14682.6|14681.1|14683.6|14682.1|14682.6|14681.1|28
1656312620000|2022-06-27 06:50:20|14683.6|14682.1|14683.6|14681.1|14683.7|14682.1|14682.6|14681|7
1656312630000|2022-06-27 06:50:30||14682.1||14682.1||14682.1||14682.1|0
1656312640000|2022-06-27 06:50:40|14686.7|14684.2|14684.6|14682.1|14686.7|14684.2|14683.6|14682.1|320
1656312650000|2022-06-27 06:50:50||14683.1||14682.1||14683.1||14682.1|3
1656312660000|2022-06-27 06:51:00|14683.6|14681.1|14684.6|14683.1|14684.6|14683.1|14682.6|14681.1|40
1656312670000|2022-06-27 06:51:10|14683.6|14682.1|14682.6|14681.1|14683.7|14682.1|14682.6|14681.1|15
1656312680000|2022-06-27 06:51:20|14681.6|14680.1|14681.6|14680.1|14681.6|14680.1|14681.6|14680.1|14
1656312690000|2022-06-27 06:51:30|14680.6|14679.1|14679.6|14678.1|14681.5|14679.1|14679.6|14678.1|57
1656312700000|2022-06-27 06:51:40|14680.4|14678.9|14681.6|14680.1|14682.6|14680.1|14680.4|14678.9|72
1656312710000|2022-06-27 06:51:50|14681.5|14680|14680.6|14679.1|14681.7|14680.1|14680.6|14679.1|1
1656312720000|2022-06-27 06:52:00|14681.6|14680.1|14681.6|14680.1|14681.8|14680.3|14681.6|14679.1|33
1656312740000|2022-06-27 06:52:20|14680.6|14679.1|14682.8|14681.3|14683.6|14682.1|14680.6|14679.1|22
1656312750000|2022-06-27 06:52:30|14682.6|14681.1|14683.7|14682.2|14685.6|14683.1|14682.6|14681.1|13
1656312760000|2022-06-27 06:52:40|14683.6|14682.1|14683.6|14682.1|14683.6|14682.1|14682.6|14681.1|8
1656312770000|2022-06-27 06:52:50|14682.7|14681.1|14682.6|14681.1|14683.6|14682.1|14682.6|14680.1|70
1656312780000|2022-06-27 06:53:00|14682.5|14680.1|14682.6|14681.1|14682.6|14681.1|14681.6|14680.1|15
1656312790000|2022-06-27 06:53:10|14680.6|14679.1|14679.6|14678.1|14682.6|14680.2|14679.6|14678.1|33
1656312800000|2022-06-27 06:53:20|14677.6|14676.1|14677.6|14676.1|14677.6|14676.1|14677.6|14676.1|191
1656312810000|2022-06-27 06:53:30|||||||||22
1656312820000|2022-06-27 06:53:40|||||||||1
1656312840000|2022-06-27 06:54:00|14676.6|14675.1|14675.6|14674.1|14676.6|14675.1|14675.6|14674.1|46
1656312850000|2022-06-27 06:54:10|||||||||8
1656312860000|2022-06-27 06:54:20|14674.8|14673.1|14674.6|14673.1|14674.8|14674.1|14674.6|14673.1|11
1656312870000|2022-06-27 06:54:30|14673.6|14672.1|14673.6|14671.1|14673.7|14672.1|14672.6|14671.1|48
1656312880000|2022-06-27 06:54:40|14674.3|14672.8|14674.6|14673.1|14674.6|14673.1|14673.6|14672.1|96
1656312890000|2022-06-27 06:54:50|14675.6|14674.1|14675.6|14674.1|14675.7|14674.1|14675.6|14673.2|2
1656312900000|2022-06-27 06:55:00|14674.6|14673.1|14678.6|14677.1|14678.6|14677.1|14674.6|14673.1|37
1656312910000|2022-06-27 06:55:10|14677.6|14676.1|14677.6|14676.1|14677.6|14676.1|14677.6|14676.1|12
1656312920000|2022-06-27 06:55:20|14676.6|14675.1|14676.6|14675.1|14677.6|14676.1|14676.6|14675.1|52
1656312930000|2022-06-27 06:55:30|14677.4|14675.9|14678.6|14677.1|14678.7|14677.1|14677.4|14675.9|15
1656312940000|2022-06-27 06:55:40|14678.4|14676.9|14675.6|14674.1|14678.4|14676.9|14675.6|14674.1|12
1656312950000|2022-06-27 06:55:50|14676.6|14675.1|14675.6|14673.1|14676.6|14675.1|14675.6|14673.1|52
1656312960000|2022-06-27 06:56:00|14674.7|14674.1|14673.7|14672.2|14674.7|14674.1|14673.7|14672.1|4
1656312970000|2022-06-27 06:56:10|14674.5|14673|14676.6|14675.1|14677.6|14676.1|14674.5|14673|23
1656312980000|2022-06-27 06:56:20|14677.6|14676.1|14678.6|14677.1|14678.6|14677.1|14676.6|14675.1|34
1656312990000|2022-06-27 06:56:30||14676.1||14676.1||14676.1||14676.1|2
1656313000000|2022-06-27 06:56:40|14678.5|14677|14678.6|14677.1|14679.6|14678.1|14678.5|14677|10
1656313010000|2022-06-27 06:56:50|||||||||17
1656313020000|2022-06-27 06:57:00|14679.6|14679.1|14683.6|14681.1|14683.6|14682.1|14679.6|14679.1|32
1656313030000|2022-06-27 06:57:10|14681.6|14680.1|14681.6|14679.1|14682.6|14680.2|14681.6|14679.1|12
1656313040000|2022-06-27 06:57:20|14679.6|14680.1|14679.6|14678.1|14679.7|14680.1|14679.6|14678.1|9
1656313050000|2022-06-27 06:57:30|14680.6|14679.1|14680.6|14678.1|14680.6|14679.1|14679.6|14678.1|25
1656313060000|2022-06-27 06:57:40|14679.7|14678.2|14679.6|14678.1|14680.6|14678.2|14677.6|14676.1|21
1656313070000|2022-06-27 06:57:50|14680.6|14679.1|14678.6|14677.1|14680.6|14679.1|14678.6|14677.1|36
1656313080000|2022-06-27 06:58:00|14678.7|14677.2|14678.6|14677.1|14680.7|14678.2|14678.6|14677.1|61
1656313090000|2022-06-27 06:58:10|14679.6|14678.1|14679.6|14678.1|14680.6|14678.1|14679.6|14678|8
1656313100000|2022-06-27 06:58:20|14680.6|14678.2|14680.6|14678.1|14680.6|14678.2|14679.6|14678.1|3
1656313110000|2022-06-27 06:58:30|14682.6|14679.1|14681.6|14680.1|14682.6|14681.1|14680.6|14679.1|43
1656313120000|2022-06-27 06:58:40|||||||||14
1656313130000|2022-06-27 06:58:50|14680.6|14679.1|14679.6|14678.1|14680.6|14679.1|14678.6|14677.1|28
1656313140000|2022-06-27 06:59:00|14680.6|14679.1|14680.6|14679.1|14680.6|14679.1|14680.6|14679.1|13
1656313150000|2022-06-27 06:59:10|14679.6|14678.1|14679.6|14677.1|14679.6|14679.1|14679.6|14677.1|4
1656313160000|2022-06-27 06:59:20||14678.1||14678.1||14678.1||14678.1|23
1656313170000|2022-06-27 06:59:30|14680.6|14679.1|14678.6|14677.1|14681.6|14679.2|14678.6|14677.1|11
1656313180000|2022-06-27 06:59:40|14679.5|14677|14678.6|14676.1|14679.6|14678.1|14677.6|14676.1|15
1656313190000|2022-06-27 06:59:50|14677.7|14676.2|14674.6|14673.1|14677.7|14676.2|14674.6|14673|23
1656313200000|2022-06-27 07:00:00|14673.6|14671.1|14676.6|14674.1|14680.6|14678.3|14673.6|14671.1|124
1656313210000|2022-06-27 07:00:10|14674.8|14673.3|14682.5|14681|14682.6|14681|14674.6|14673.1|94
1656313220000|2022-06-27 07:00:20|14682.6|14681.1|14683.6|14682.1|14684.7|14683.1|14681.6|14680.1|214
1656313230000|2022-06-27 07:00:30|14682.7|14681.1|14677.6|14675.1|14682.7|14681.2|14676.6|14675.1|94
1656313240000|2022-06-27 07:00:40|14678.6|14676.1|14677.6|14676.1|14680|14678.1|14677.6|14675.1|62
1656313250000|2022-06-27 07:00:50|14676.8|14675.3|14676.6|14675.1|14677.6|14676.1|14675.6|14674.1|133
1656313260000|2022-06-27 07:01:00|14677.6|14676.1|14680.6|14679.1|14680.6|14679.1|14677.6|14675.1|318
1656313270000|2022-06-27 07:01:10|14680.3|14678.8|14682.6|14681.1|14682.6|14681.1|14679.6|14678.1|87
1656313280000|2022-06-27 07:01:20|14681.6|14680.1|14681.6|14680.1|14682.6|14681.1|14680.6|14679.1|106
1656313290000|2022-06-27 07:01:30|14682.6|14681.1|14685.6|14684.1|14685.6|14684.1|14682.6|14681.1|93
1656313300000|2022-06-27 07:01:40|14686.3|14684.8|14689.6|14688.1|14689.7|14688.1|14686.3|14684.8|89
1656313310000|2022-06-27 07:01:50|14688.6|14687.1|14690.6|14689.1|14691.5|14689.1|14688.6|14687.1|82
1656313320000|2022-06-27 07:02:00|14689.6|14688.1|14686.6|14684.1|14690.6|14689.1|14685.6|14684.1|205
1656313330000|2022-06-27 07:02:10|14685.7|14684.2|14685.4|14682.9|14685.7|14684.2|14682.6|14681.1|45
1656313340000|2022-06-27 07:02:20|14684.7|14683.2|14683.6|14682.1|14685.7|14683.2|14682.6|14680.1|34
1656313350000|2022-06-27 07:02:30|14682.6|14681.1|14684.6|14683.1|14684.6|14683.1|14681.6|14680.1|27
1656313360000|2022-06-27 07:02:40|14684.4|14682.1|14684.6|14683.1|14684.7|14683.1|14683.6|14682.1|13
1656313370000|2022-06-27 07:02:50|14685.6|14684.1|14681.6|14680.1|14686.7|14685.1|14681.6|14680.1|133
1656313380000|2022-06-27 07:03:00|14682.6|14681.1|14679.6|14677.1|14684.6|14682.1|14676.6|14675.1|176
1656313390000|2022-06-27 07:03:10|14679.4|14678.1|14676.6|14675.1|14679.6|14678.1|14676.6|14674.9|20
1656313400000|2022-06-27 07:03:20|14674.6|14674.1|14676.6|14674.1|14676.7|14675.1|14674.6|14672.1|76
1656313410000|2022-06-27 07:03:30|14677.6|14675.1|14675.6|14674.1|14677.6|14676.1|14675.6|14673.9|28
1656313420000|2022-06-27 07:03:40|14676.6|14674.9|14674.6|14672.1|14677.6|14675.1|14673.6|14671.1|73
1656313430000|2022-06-27 07:03:50|14675.6|14673.1|14674.6|14673.1|14675.6|14674.1|14673.6|14672.1|41
1656313440000|2022-06-27 07:04:00|14675.6|14673.2|14675.6|14673.1|14676.7|14674.3|14674.6|14673.1|82
1656313450000|2022-06-27 07:04:10|14674.6|14672.1|14675.6|14673.1|14677.6|14676.1|14673.6|14672.1|63
1656313460000|2022-06-27 07:04:20|14674.6|14674.1|14675.6|14673.1|14675.6|14674.1|14674.4|14672.1|99
1656313470000|2022-06-27 07:04:30|14675.4|14673.9|14675.6|14673.1|14677.6|14676.1|14674.6|14673.1|33
1656313480000|2022-06-27 07:04:40|14674.7|14673.2|14673.6|14671.1|14674.7|14673.2|14672.6|14671.1|20
1656313490000|2022-06-27 07:04:50|14673.4|14671.9|14673.6|14672.1|14675.6|14673.1|14673.4|14671.9|89
1656313500000|2022-06-27 07:05:00|14675.3|14671.1|14674.5|14672|14675.6|14674.1|14672.5|14671|148
1656313510000|2022-06-27 07:05:10|14675.7|14673|14676.5|14674|14676.5|14675|14675.4|14673|50
1656313520000|2022-06-27 07:05:20|14677.5|14675|14679.5|14678|14679.5|14678|14677.5|14675|128
1656313530000|2022-06-27 07:05:30|14678.5|14677|14678.5|14677|14678.5|14677|14676.5|14675|209
1656313540000|2022-06-27 07:05:40|14677.5|14676|14678.5|14677|14678.5|14677|14674.5|14673|122
1656313550000|2022-06-27 07:05:50|14677.5|14676|14677.5|14675|14678.7|14677|14677.5|14675|58
1656313560000|2022-06-27 07:06:00|14676.5|14674|14673.5|14672|14677.5|14674|14672.5|14671|36
1656313570000|2022-06-27 07:06:10|14672.5|14671|14673.5|14672|14673.5|14672|14672.5|14671|40
1656313580000|2022-06-27 07:06:20|14673.7|14672.2|14673.5|14672|14674.5|14673|14672.5|14671|81
1656313590000|2022-06-27 07:06:30|14672.7|14671|14672.5|14671|14673.5|14672|14672.5|14671|41
1656313600000|2022-06-27 07:06:40|14671.3|14669.8|14670.5|14669|14671.5|14670|14669.5|14668|84
1656313610000|2022-06-27 07:06:50|14671.4|14668.9|14672.5|14670|14672.5|14670|14670.5|14668.9|31
1656313620000|2022-06-27 07:07:00|14672.4|14670.9|14668.5|14667|14672.5|14671|14668.5|14666.9|190
1656313630000|2022-06-27 07:07:10|14669.5|14668|14670.5|14668|14670.5|14669|14668.5|14666.9|222
1656313640000|2022-06-27 07:07:20|14669.5|14669|14668.5|14667|14670.5|14669|14667.5|14666|123
1656313650000|2022-06-27 07:07:30|14669.5|14668|14667.5|14666|14669.5|14668|14667.5|14666|112
1656313660000|2022-06-27 07:07:40|14669.5|14667|14670.5|14669|14671.5|14669|14668.5|14667|58
1656313670000|2022-06-27 07:07:50|14669.5|14668|14668.5|14667|14669.5|14668|14667.5|14666|100
1656313680000|2022-06-27 07:08:00|14667.5|14666|14667.5|14665|14669.5|14668|14667.5|14665|88
1656313690000|2022-06-27 07:08:10|14666.6|14665.1|14667.5|14666|14667.5|14666|14665.5|14664|76
1656313700000|2022-06-27 07:08:20|14667.4|14665.9|14667.5|14665|14668.6|14667|14666.8|14665|85
1656313710000|2022-06-27 07:08:30|14666.5|14666|14665.5|14664|14667.5|14666|14665.5|14664|30
1656313720000|2022-06-27 07:08:40|14664.5|14663|14662.5|14661|14664.5|14663|14661.6|14660.1|99
1656313730000|2022-06-27 07:08:50|14663.5|14662|14662.5|14661|14663.5|14662|14662.5|14661|138
1656313740000|2022-06-27 07:09:00|14661.5|14660|14664.5|14663|14664.5|14663|14661.5|14660|71
1656313750000|2022-06-27 07:09:10|14663.5|14662|14667.5|14666|14667.5|14666|14663.5|14662|147
1656313760000|2022-06-27 07:09:20|14668.5|14667|14670.5|14669|14670.5|14669|14667.5|14666|26
1656313770000|2022-06-27 07:09:30|14671.5|14670|14670.5|14669|14671.5|14670|14669.5|14668|123
1656313780000|2022-06-27 07:09:40|14668.5|14667|14669.4|14667.9|14669.5|14667.9|14667.5|14666|17
1656313790000|2022-06-27 07:09:50|14669.5|14668|14667.5|14666|14669.5|14668|14667.5|14666|164
1656313800000|2022-06-27 07:10:00|14666.5|14665|14661.5|14660|14666.5|14665|14661.5|14660|57
1656313810000|2022-06-27 07:10:10|14661.6|14659.1|14658.5|14657|14661.6|14659.1|14658.5|14657|118
1656313820000|2022-06-27 07:10:20|14659.5|14658|14661.5|14659|14661.5|14660|14659.5|14658|149
1656313830000|2022-06-27 07:10:30|14662.5|14660|14663.5|14661|14663.5|14662|14662.4|14660|32
1656313840000|2022-06-27 07:10:40|14662.6|14661.1|14664.5|14663|14664.6|14663|14661.5|14660|216
1656313850000|2022-06-27 07:10:50|14665.5|14664|14666.4|14663.9|14666.5|14665|14665.5|14663.9|79
1656313860000|2022-06-27 07:11:00|14666.5|14664|14665.5|14664|14666.6|14665|14664.5|14663|115
1656313870000|2022-06-27 07:11:10|14664.5|14663|14668.5|14667|14668.5|14667|14664.5|14663|47
1656313880000|2022-06-27 07:11:20|14667.5|14666|14670.5|14669|14670.5|14669|14666.7|14665|355
1656313890000|2022-06-27 07:11:30|14671.5|14668|14668.5|14667|14671.6|14670|14668.5|14667|152
1656313900000|2022-06-27 07:11:40|14667.5|14666|14661.5|14660|14667.5|14666|14661.5|14660|92
1656313910000|2022-06-27 07:11:50|14660.6|14659.1|14657.5|14656|14661.5|14660|14656.5|14655|143
1656313920000|2022-06-27 07:12:00|14658.5|14657|14657.5|14656|14659.5|14658|14656.5|14655|180
1656313930000|2022-06-27 07:12:10|14656.5|14654|14659.5|14658|14659.5|14658|14655.5|14654|205
1656313940000|2022-06-27 07:12:20|14658.6|14657.1|14660.5|14659|14660.5|14659|14657.5|14656|72
1656313950000|2022-06-27 07:12:30|14661.5|14660|14661.5|14660|14661.6|14660|14659.5|14658|59
1656313960000|2022-06-27 07:12:40|14662.3|14660.8|14662.5|14661|14662.5|14661|14661.5|14659.9|77
1656313970000|2022-06-27 07:12:50|14663.5|14662|14665.5|14663|14665.5|14663|14663.5|14661.9|72
1656313980000|2022-06-27 07:13:00|14664.5|14664|14664.5|14663|14666.6|14665|14663.5|14662|98
1656313990000|2022-06-27 07:13:10|14663.5|14662|14662.5|14660|14664.5|14663|14662.5|14660|125
1656314000000|2022-06-27 07:13:20|14662.6|14661|14662.5|14661|14662.6|14661|14661.5|14660|89
1656314010000|2022-06-27 07:13:30|14662.7|14661.2|14663.5|14662|14663.5|14662|14662.7|14661.2|68
1656314020000|2022-06-27 07:13:40|14662.5|14661|14662.5|14660|14663.5|14662|14661.5|14660|64
1656314030000|2022-06-27 07:13:50|14663|14661|14659.5|14658|14663|14661|14657.5|14656|94
1656314040000|2022-06-27 07:14:00|14659.6|14657.1|14659.5|14658|14662.1|14660.6|14659.4|14657.1|166
1656314050000|2022-06-27 07:14:10|14659.6|14658.1|14660.5|14658|14660.6|14659|14659.5|14658|12
1656314060000|2022-06-27 07:14:20|14659.7|14658.2|14660.5|14659|14662.5|14661|14659.7|14658|46
1656314070000|2022-06-27 07:14:30|14661.4|14659.9|14659.5|14657|14662.5|14660.1|14659.5|14657|55
1656314080000|2022-06-27 07:14:40|14658.7|14658|14655.5|14653|14659.5|14658|14653.5|14652|128
1656314090000|2022-06-27 07:14:50|14654.5|14652.9|14654.5|14652|14655.5|14653.9|14653.5|14651|35
1656314100000|2022-06-27 07:15:00|14653.6|14652.1|14653.5|14652|14654.5|14653|14652.5|14650.9|111
1656314110000|2022-06-27 07:15:10|14652.5|14651|14650.5|14648|14652.5|14651|14649.5|14648|205
1656314120000|2022-06-27 07:15:20|14649.6|14648.1|14649.5|14648|14650.5|14649|14648.5|14647|165
1656314130000|2022-06-27 07:15:30|14650.4|14647.9|14652.5|14650|14652.5|14650|14650.4|14647.9|106
1656314140000|2022-06-27 07:15:40|14653.5|14651|14653.5|14651|14653.6|14652|14652.5|14651|143
1656314150000|2022-06-27 07:15:50|14652.5|14652|14655.5|14654|14655.5|14654|14652.5|14650.9|36
1656314160000|2022-06-27 07:16:00|14654.6|14653|14657.5|14655|14657.5|14655|14653.5|14652|50
1656314170000|2022-06-27 07:16:10|14656.5|14654|14656.6|14655.1|14657.5|14655.1|14655.5|14654|112
1656314180000|2022-06-27 07:16:20|14656.5|14655|14657.5|14656|14657.6|14656|14655.5|14654|70
1656314190000|2022-06-27 07:16:30|14658.5|14657|14659.5|14658|14660.5|14659|14656.5|14655|294
1656314200000|2022-06-27 07:16:40|14659.3|14657.8|14657.5|14656|14659.5|14658|14657.5|14655.9|63
1656314210000|2022-06-27 07:16:50|14657.3|14655.8|14658.5|14657|14659.6|14658|14656.5|14655|120
1656314220000|2022-06-27 07:17:00|14657.5|14656|14653.5|14651|14658.5|14657|14652.5|14651|125
1656314230000|2022-06-27 07:17:10|14653.4|14651.9|14654.5|14653|14655.5|14654|14653.4|14651.9|95
1656314240000|2022-06-27 07:17:20|14653.5|14652|14654.5|14653|14654.5|14653|14653.5|14651.9|95
1656314250000|2022-06-27 07:17:30|14654.6|14653.1|14655.5|14654|14657.6|14656|14654.6|14653.1|62
1656314260000|2022-06-27 07:17:40|14656.5|14655|14656.5|14655|14659.5|14657.1|14656.5|14655|78
1656314270000|2022-06-27 07:17:50|14657.5|14656|14654.5|14653|14658.5|14657|14653.5|14652|80
1656314280000|2022-06-27 07:18:00|14655.3|14653.8|14655.5|14654|14657.3|14655.8|14655.3|14653.8|81
1656314290000|2022-06-27 07:18:10|14655.6|14654.1|14650.5|14649|14655.6|14654.1|14649.5|14648|340
1656314300000|2022-06-27 07:18:20|14650.4|14648.9|14647.5|14646|14650.4|14648.9|14646.5|14645|76
1656314310000|2022-06-27 07:18:30|14648.5|14647|14647.5|14646|14648.5|14647|14647.5|14646|13
1656314320000|2022-06-27 07:18:40|14646.5|14645|14646.5|14645|14647.5|14646|14646.5|14645|216
1656314330000|2022-06-27 07:18:50|14646.7|14645.2|14646.5|14645|14647.5|14646|14646.5|14645|41
1656314340000|2022-06-27 07:19:00|14647.5|14646|14647.5|14646|14649.5|14648|14646.5|14645|256
1656314350000|2022-06-27 07:19:10|14648.5|14646.9|14642.5|14641|14648.5|14647|14642.5|14641|70
1656314360000|2022-06-27 07:19:20|14642.6|14640.1|14642.5|14641|14643.5|14642|14641.5|14640|136
1656314370000|2022-06-27 07:19:30|14643.5|14642|14642.5|14641|14643.5|14642|14642.5|14641|147
1656314380000|2022-06-27 07:19:40|14642.7|14641.2|14645.5|14644|14646.5|14645|14642.7|14641.2|523
1656314390000|2022-06-27 07:19:50|14646.5|14645|14645.5|14644|14646.5|14645|14643.5|14641|92
1656314400000|2022-06-27 07:20:00|14644.5|14643|14645.5|14643|14645.5|14644|14644.5|14643|99
1656314410000|2022-06-27 07:20:10|14644.6|14643.1|14644.5|14643|14645.6|14644|14644.5|14643|69
1656314420000|2022-06-27 07:20:20|14643.5|14642|14642.5|14641|14643.5|14642|14642.5|14641|45
1656314430000|2022-06-27 07:20:30|14641.5|14640|14644.5|14643|14644.5|14643|14641.5|14640|130
1656314440000|2022-06-27 07:20:40|14645.5|14644|14644.4|14642.9|14647.5|14645.2|14644.4|14642.9|319
1656314450000|2022-06-27 07:20:50|14643.4|14641.9|14646.4|14643.9|14646.4|14643.9|14643.4|14641.9|198
1656314460000|2022-06-27 07:21:00|14645.4|14644.1|14647.4|14644.9|14648.4|14646.9|14645.4|14644.1|53
1656314470000|2022-06-27 07:21:10|14646.4|14645.1|14648.4|14646.9|14648.4|14646.9|14646.4|14644.8|85
1656314480000|2022-06-27 07:21:20|14649.2|14645.9|14645.4|14642.9|14649.4|14647.7|14644.5|14642.9|101
1656314490000|2022-06-27 07:21:30|14645.2|14643.9|14645.4|14643.9|14645.4|14643.9|14645.2|14643.7|30
1656314500000|2022-06-27 07:21:40|14646.4|14644.9|14645.4|14642.9|14648.4|14646.9|14644.4|14641.9|655
1656314510000|2022-06-27 07:21:50|14644.4|14643.8|14647.4|14645.9|14647.4|14645.9|14644.4|14642.9|104
1656314520000|2022-06-27 07:22:00|14647.5|14646|14648.4|14645.9|14648.5|14646.9|14645.3|14642.9|131
1656314530000|2022-06-27 07:22:10|14647.4|14644.9|14648.4|14646.9|14648.4|14646.9|14646.4|14644.9|175
1656314540000|2022-06-27 07:22:20|14649.4|14647.9|14649.4|14647.9|14652.4|14650.9|14648.4|14646.9|57
1656314550000|2022-06-27 07:22:30|14648.5|14646.9|14651.4|14648.9|14651.4|14649.9|14646.4|14644.9|102
1656314560000|2022-06-27 07:22:40|14650.4|14649.9|14655.4|14653.9|14655.4|14653.9|14650.4|14649.9|68
1656314570000|2022-06-27 07:22:50|14654.4|14652.9|14658.4|14656.9|14658.4|14656.9|14654.4|14652.9|121
1656314580000|2022-06-27 07:23:00|14659.4|14655.9|14666.4|14664.9|14667.4|14664.9|14658.4|14655.9|221
1656314590000|2022-06-27 07:23:10|14665.6|14664.1|14665.4|14663.9|14665.6|14664.1|14663.4|14661.8|161
1656314600000|2022-06-27 07:23:20|14666.4|14664.9|14664.4|14662.9|14667.4|14665.9|14664.4|14662.9|277
1656314610000|2022-06-27 07:23:30|14663.4|14661.9|14664.4|14662.9|14664.4|14662.9|14663.4|14661.9|39
1656314620000|2022-06-27 07:23:40|14663.4|14661.9|14662.4|14660.9|14663.5|14661.9|14661.4|14659.8|36
1656314630000|2022-06-27 07:23:50|14662.2|14660.7|14661.4|14659.9|14662.2|14660.7|14661.4|14659.9|8
1656314640000|2022-06-27 07:24:00|14662.4|14660.9|14658.4|14656.9|14662.4|14660.9|14658.4|14656.9|32
1656314650000|2022-06-27 07:24:10|14657.4|14655.9|14657.4|14654.9|14657.4|14656.9|14655.4|14653.8|104
1656314660000|2022-06-27 07:24:20|14657.3|14655.8|14657.4|14655.9|14658.4|14656.9|14655.4|14653.9|56
1656314670000|2022-06-27 07:24:30|14658.2|14656.7|14659.4|14657.9|14660.4|14658.9|14658.2|14656.7|48
1656314680000|2022-06-27 07:24:40|14659.2|14657.7|14659.4|14657.9|14659.4|14657.9|14657.4|14655.9|57
1656314690000|2022-06-27 07:24:50|14658.4|14656.9|14658.4|14655.9|14659.4|14657.9|14658.4|14655.9|481
1656314700000|2022-06-27 07:25:00|14657.4|14656|14657.4|14654.9|14658.4|14656|14656.4|14654.9|72
1656314710000|2022-06-27 07:25:10|14656.4|14655.9|14657.4|14654.9|14657.4|14655.9|14656.4|14654.9|17
1656314720000|2022-06-27 07:25:20|14656.5|14655|14658.4|14656.9|14659.4|14657.9|14656.5|14654.9|94
1656314730000|2022-06-27 07:25:30|14658.2|14656.7|14656.4|14654.9|14658.2|14656.7|14655.4|14653.9|134
1656314740000|2022-06-27 07:25:40|14656.3|14653.9|14652.4|14650.9|14656.4|14654.9|14651.4|14649.9|97
1656314750000|2022-06-27 07:25:50|14651.6|14650.1|14652.4|14649.9|14652.4|14650.9|14650.4|14648.9|653
1656314760000|2022-06-27 07:26:00|14651.5|14650|14651.4|14649.9|14652.4|14650.9|14650.4|14648.9|55
1656314770000|2022-06-27 07:26:10|14650.4|14648.9|14652.4|14650.9|14652.4|14650.9|14649.4|14647.9|69
1656314780000|2022-06-27 07:26:20|14653.4|14651.9|14655.4|14653.9|14656.4|14654.9|14653.4|14651.9|26
1656314790000|2022-06-27 07:26:30|14654.4|14652.9|14656.4|14654.9|14656.4|14654.9|14654.4|14652.9|96
1656314800000|2022-06-27 07:26:40|14655.5|14653.9|14655.4|14653.9|14656.5|14654.9|14654.4|14652.9|42
1656314810000|2022-06-27 07:26:50|14654.4|14652.9|14655.4|14653.9|14655.4|14653.9|14654.4|14652.9|57
1656314820000|2022-06-27 07:27:00|14656.4|14654|14654.4|14652.9|14656.4|14654|14654.4|14652.9|17
1656314830000|2022-06-27 07:27:10|14653.4|14651.9|14652.4|14650.9|14653.4|14651.9|14650.4|14648.9|56
1656314840000|2022-06-27 07:27:20|14651.4|14649.9|14650.4|14648.9|14651.4|14649.9|14649.4|14647.9|42
1656314850000|2022-06-27 07:27:30|14649.6|14648.1|14648.4|14646.9|14649.6|14648.1|14646.4|14644.9|88
1656314860000|2022-06-27 07:27:40|14647.5|14645.9|14648.4|14646.9|14648.4|14646.9|14647.4|14645.9|18
1656314870000|2022-06-27 07:27:50|14647.4|14645.9|14648.4|14646.9|14648.4|14646.9|14647.4|14645.9|69
1656314880000|2022-06-27 07:28:00|14649.4|14647.9|14649.4|14646.9|14650.4|14647.9|14648.4|14646.9|17
1656314890000|2022-06-27 07:28:10|14648.5|14647|14647.4|14645.9|14649.4|14647|14646.4|14644.9|149
1656314900000|2022-06-27 07:28:20|14648.4|14646.9|14644.4|14642.9|14648.4|14646.9|14644.4|14642.9|101
1656314910000|2022-06-27 07:28:30|14645.4|14643.9|14646.4|14643.9|14646.4|14644|14644.4|14642.9|77
1656314920000|2022-06-27 07:28:40|14646.3|14644.8|14647.4|14645.9|14648.4|14646.9|14646.3|14644.8|28
1656314930000|2022-06-27 07:28:50|14646.5|14645|14645.4|14643.9|14647.4|14645.9|14645.4|14643.9|43
1656314940000|2022-06-27 07:29:00|14646.4|14644.9|14643.4|14641.9|14646.5|14644.9|14643.4|14641.9|54
1656314950000|2022-06-27 07:29:10|14644.2|14642.7|14644.4|14642.9|14644.4|14642.9|14643.4|14641.9|23
1656314960000|2022-06-27 07:29:20|14645.4|14643.9|14644.4|14641.9|14645.4|14643.9|14644.4|14641.9|51
1656314970000|2022-06-27 07:29:30|14643.4|14642.9|14643.4|14641.9|14644.5|14642.9|14642.4|14640.9|70
1656314980000|2022-06-27 07:29:40|14642.4|14640.9|14644.4|14642.9|14644.4|14642.9|14641.4|14639.9|97
1656314990000|2022-06-27 07:29:50|14645.4|14643.9|14647.4|14645.9|14647.4|14645.9|14645.4|14643.9|55
1656315000000|2022-06-27 07:30:00|14647.3|14645.8|14648.4|14646.9|14648.5|14646.9|14645.4|14643.9|41
1656315010000|2022-06-27 07:30:10|14648.3|14646.8|14650.4|14648.9|14651.4|14649.9|14648.3|14646.8|45
1656315020000|2022-06-27 07:30:20|14651.4|14647.9|14653.4|14651.9|14654.4|14652.9|14651.4|14647.9|64
1656315030000|2022-06-27 07:30:30|14654.4|14652.9|14653.4|14651.9|14655.4|14653.9|14653.4|14651.8|139
1656315040000|2022-06-27 07:30:40|14652.6|14651.1|14652.4|14650.9|14653.5|14651.9|14651.4|14649.9|46
1656315050000|2022-06-27 07:30:50|14653.4|14651.9|14654.4|14652.9|14655.4|14653.9|14653.4|14651.8|63
1656315060000|2022-06-27 07:31:00|14653.4|14651.9|14654.4|14652.9|14654.4|14652.9|14653.4|14651.9|60
1656315070000|2022-06-27 07:31:10|14653.4|14651.9|14652.4|14650.9|14654.5|14652.9|14652.4|14650.9|39
1656315080000|2022-06-27 07:31:20|14651.4|14649.9|14649.4|14647.9|14651.4|14649.9|14649.4|14647.9|29
1656315090000|2022-06-27 07:31:30|14648.5|14647|14647.4|14644.9|14648.5|14647|14646.4|14644.9|128
1656315100000|2022-06-27 07:31:40|14646.5|14645|14646.4|14644.9|14647.4|14645.9|14646.4|14644.9|99
1656315110000|2022-06-27 07:31:50|14645.6|14644.1|14649.4|14647.9|14649.4|14647.9|14645.4|14643.9|223
1656315120000|2022-06-27 07:32:00|14649.2|14647.7|14652.4|14650.9|14653.4|14651.9|14648.4|14646.8|68
1656315130000|2022-06-27 07:32:10|14653.4|14651.9|14654.4|14652.9|14654.4|14652.9|14653.4|14650.9|72
1656315140000|2022-06-27 07:32:20|||||||||7
1656315150000|2022-06-27 07:32:30|14653.6|14652.1|14653.4|14651.9|14654.4|14652.9|14653.4|14651.9|48
1656315160000|2022-06-27 07:32:40|14652.5|14651|14651.4|14649.9|14653.4|14651|14651.4|14648.9|65
1656315170000|2022-06-27 07:32:50|14652.2|14648.9|14656.4|14653.9|14656.5|14654.9|14651.4|14648.9|178
1656315180000|2022-06-27 07:33:00|14656.3|14654.8|14656.4|14654.9|14656.4|14654.9|14656.3|14654.8|3
1656315190000|2022-06-27 07:33:10|14655.4|14653.9|14660.4|14658.9|14660.4|14658.9|14655.4|14653.9|205
1656315200000|2022-06-27 07:33:20|14659.4|14657.9|14660.4|14658.9|14660.4|14658.9|14659.4|14657|56
1656315210000|2022-06-27 07:33:30|14659.6|14658.1|14660.4|14658.9|14660.4|14658.9|14658.4|14656.9|55
1656315220000|2022-06-27 07:33:40|14659.4|14657.9|14660.4|14658.9|14660.4|14658.9|14659.4|14657.9|81
1656315230000|2022-06-27 07:33:50|14660.3|14658.8|14660.4|14658.9|14660.4|14658.9|14660.3|14658.8|14
1656315240000|2022-06-27 07:34:00|14661.4|14658.8|14661.4|14659.9|14661.4|14659.9|14659.4|14657.9|80
1656315250000|2022-06-27 07:34:10|14662.2|14660.7|14663.4|14661.9|14663.5|14661.9|14662.2|14660.7|79
1656315260000|2022-06-27 07:34:20|14662.4|14660.9|14663.4|14661.9|14663.4|14661.9|14662.4|14660.9|50
1656315270000|2022-06-27 07:34:30|14664.4|14661.8|14668.4|14666.9|14669.4|14666.9|14663.4|14661.8|216
1656315280000|2022-06-27 07:34:40|14669.4|14667.7|14670.4|14667.9|14670.4|14668.9|14668.4|14666.9|217
1656315290000|2022-06-27 07:34:50|14669.4|14668.9|14671.4|14669.9|14671.4|14669.9|14669.4|14667.9|35
1656315300000|2022-06-27 07:35:00|14671.3|14668.9|14672.4|14670.9|14672.4|14670.9|14669.4|14667.9|110
1656315310000|2022-06-27 07:35:10|14673.4|14671.9|14671.4|14669.9|14673.4|14671.9|14671.4|14669.9|84
1656315320000|2022-06-27 07:35:20|14671.5|14669|14670.4|14668.9|14674.4|14671.9|14670.4|14668.9|145
1656315330000|2022-06-27 07:35:30|14671.4||14671.4||14671.4||14671.4||71
1656315340000|2022-06-27 07:35:40|14670.5|14669|14670.4|14668.9|14671.4|14669.9|14670.4|14668.9|81
1656315350000|2022-06-27 07:35:50|14669.4|14667.9|14668.4|14666.9|14669.5|14667.9|14668.4|14666.9|49
1656315360000|2022-06-27 07:36:00|14670.4|14668.9|14670.4|14667.9|14670.9|14669|14669.4|14667.8|16
1656315370000|2022-06-27 07:36:10|14669.4|14668.7|14671.4|14669.9|14672.2|14670.7|14669.4|14668.7|94
1656315380000|2022-06-27 07:36:20|14672.4|14670.9|14673.4|14671.9|14673.4|14671.9|14672.4|14670.9|68
1656315390000|2022-06-27 07:36:30|14674.4|14672.9|14675.4|14673.9|14675.5|14673.9|14674.4|14672.9|79
1656315400000|2022-06-27 07:36:40|14676.4|14674.9|14676.4|14674.9|14677.4|14675.9|14675.4|14673.9|202
1656315410000|2022-06-27 07:36:50|14677.4|14675|14677.4|14675.9|14677.4|14675.9|14676.4|14674.9|76
1656315420000|2022-06-27 07:37:00|14676.6|14675.1|14674.4|14672.9|14677.4|14675.9|14674.4|14672.9|178
1656315430000|2022-06-27 07:37:10|14675.2|14673.7|14674.4|14672.9|14675.4|14673.9|14674.4|14672.9|40
1656315440000|2022-06-27 07:37:20|14673.6|14672.1|14673.4|14671.9|14674.4|14672.9|14673.4|14671.9|76
1656315450000|2022-06-27 07:37:30|14674.4|14672.9|14673.6|14672.1|14674.4|14672.9|14673.4|14671.9|32
1656315460000|2022-06-27 07:37:40|14673.4|14671.9|14678.4|14676.9|14678.4|14676.9|14673.4|14671.9|81
1656315470000|2022-06-27 07:37:50|14679.4|14677.9|14677.4|14675.9|14679.4|14677.9|14676.4|14674.9|166
1656315480000|2022-06-27 07:38:00|14676.4|14674.9|14677.4|14675.9|14678.4|14676.9|14676.4|14674.9|106
1656315490000|2022-06-27 07:38:10|14677.3|14675.8|14676.4|14673.9|14678.4|14676.9|14675.4|14673.9|179
1656315500000|2022-06-27 07:38:20|14676.3|14674.8|14673.6|14672.1|14676.4|14674.9|14673.6|14672.1|19
1656315510000|2022-06-27 07:38:30|14674.4|14672.9|14675.4|14673.9|14675.4|14673.9|14673.4|14671.9|50
1656315520000|2022-06-27 07:38:40|14674.4|14672.9|14674.4|14672.9|14675.5|14673.9|14674.4|14672.9|67
1656315530000|2022-06-27 07:38:50|14673.4|14671.9|14670.4|14667.9|14673.5|14671.9|14669.4|14667.9|138
1656315540000|2022-06-27 07:39:00|14669.4|14666.9|14669.4|14667.9|14670.4|14668.9|14668.4|14666.9|20
1656315550000|2022-06-27 07:39:10|14670.4|14668.9|14673.4|14671.9|14673.4|14671.9|14670.4|14668.9|28
1656315560000|2022-06-27 07:39:20|14673.6|14672.1|14675.4|14673.9|14676.4|14674.9|14673.6|14672.1|26
1656315570000|2022-06-27 07:39:30|14676.4|14674.9|14677.4|14674.9|14677.4|14674.9|14675.4|14674.1|80
1656315580000|2022-06-27 07:39:40|14676.4|14675|14674.4|14672.9|14677.4|14675|14674.4|14672.9|60
1656315590000|2022-06-27 07:39:50|||||||||13
1656315600000|2022-06-27 07:40:00|14673.4|14671.9|14674.4|14672.9|14674.4|14672.9|14673.4|14671.9|20
1656315610000|2022-06-27 07:40:10|14674.5|14673|14673.4|14671.9|14674.5|14673|14673.4|14671.9|116
1656315620000|2022-06-27 07:40:20|14673.3|14670.9|14673.4|14671.9|14673.4|14671.9|14673.3|14670.9|110
1656315630000|2022-06-27 07:40:30|14672.4|14670.9|14674.4|14672.9|14674.4|14672.9|14672.4|14670.9|247
1656315640000|2022-06-27 07:40:40|14673.4|14671.9|14674.4|14671.9|14674.4|14672.9|14673.4|14671.9|19
1656315650000|2022-06-27 07:40:50|14674.3|14672.8|14675.4|14673.9|14675.4|14673.9|14673.4|14671.9|12
1656315660000|2022-06-27 07:41:00|14676.4|14673|14675.4|14673.9|14676.4|14673.9|14674.4|14672.8|52
1656315670000|2022-06-27 07:41:10|14674.4|14672.9|14678.4|14676.9|14678.4|14676.9|14674.4|14672.9|31
1656315680000|2022-06-27 07:41:20|14679.4|14677.9|14679.4|14677.9|14680.2|14678.7|14678.4|14676.9|77
1656315690000|2022-06-27 07:41:30|14680.4|14678.9|14679.4|14677.9|14680.4|14678.9|14679.4|14677.9|135
1656315700000|2022-06-27 07:41:40|14679.2|14677.7|14680.4|14678.9|14680.4|14678.9|14678.4|14676.9|42
1656315710000|2022-06-27 07:41:50|14681.4|14679.9|14681.4|14679.9|14681.4|14679.9|14681.4|14679.9|56
1656315720000|2022-06-27 07:42:00|||||||||33
1656315730000|2022-06-27 07:42:10|14682.4|14680.9|14682.4|14679.9|14682.4|14680.9|14682.3|14679.9|53
1656315740000|2022-06-27 07:42:20|14682.3|14680.8|14681.4|14679.9|14682.4|14680.9|14680.4|14678.9|156
1656315750000|2022-06-27 07:42:30|14682.2|14680.7|14682.4|14680.9|14682.5|14680.9|14681.4|14679.9|84
1656315760000|2022-06-27 07:42:40|14683.4|14681.8|14685.4|14683.9|14686.4|14684.9|14682.4|14680.9|261
1656315770000|2022-06-27 07:42:50|14684.4|14682.9|14685.4|14683.9|14686.4|14684.9|14684.4|14682.9|144
1656315780000|2022-06-27 07:43:00|14686.4|14682.9|14683.4|14681.9|14686.4|14684.9|14683.4|14681.9|164
1656315790000|2022-06-27 07:43:10|14682.4|14680.9|14680.4|14678.9|14682.4|14680.9|14680.4|14678.8|52
1656315800000|2022-06-27 07:43:20|14681.4|14679.9|14681.4|14678.9|14681.4|14679.9|14681.4|14678.9|17
1656315810000|2022-06-27 07:43:30|14680.5|14679|14680.4|14678.9|14681.4|14679.9|14680.4|14678.9|90
1656315820000|2022-06-27 07:43:40|||||||||4
1656315830000|2022-06-27 07:43:50|14682.4|14680.9|14684.4|14682.9|14685.5|14683.9|14681.4|14679.9|92
1656315840000|2022-06-27 07:44:00|14685.3|14682.8|14685.4|14683.9|14686.4|14684.9|14685.3|14682.8|19
1656315850000|2022-06-27 07:44:10|||||||||18
1656315860000|2022-06-27 07:44:20|||||||||7
1656315870000|2022-06-27 07:44:30|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|2
1656315880000|2022-06-27 07:44:40|14683.4|14681.9|14686.4|14684.9|14686.4|14684.9|14683.4|14681.9|52
1656315890000|2022-06-27 07:44:50|14688.4|14686.9|14688.4|14686.9|14688.4|14686.9|14687.4|14685.9|16
1656315900000|2022-06-27 07:45:00|14687.4|14685.9|14687.4|14685.9|14688.4|14686.9|14686.4|14684.9|60
1656315910000|2022-06-27 07:45:10|14686.6|14685.1|14684.4|14682.9|14686.6|14685.1|14683.4|14681.9|72
1656315920000|2022-06-27 07:45:20|14684.2|14682.7|14681.4|14679.9|14684.2|14682.7|14680.5|14678.9|128
1656315930000|2022-06-27 07:45:30|14682.3|14680.8|14683.4|14681.9|14683.4|14681.9|14682.3|14680.8|34
1656315940000|2022-06-27 07:45:40|14682.4|14680.9|14685.4|14682.9|14686.4|14684.9|14682.4|14680.9|112
1656315950000|2022-06-27 07:45:50|14686.4|14683.9|14685.4|14683.9|14686.4|14684.9|14685.4|14683.9|44
1656315960000|2022-06-27 07:46:00|14684.4|14682.9|14684.4|14682.9|14684.5|14682.9|14683.4|14681.9|92
1656315970000|2022-06-27 07:46:10|14685.2|14683.7|14685.4|14683.9|14685.4|14683.9|14685.2|14682.9|60
1656315980000|2022-06-27 07:46:20|14684.5|14682|14687.4|14684.9|14687.4|14684.9|14683.4|14681.9|76
1656315990000|2022-06-27 07:46:30|14686.4|14685.9|14687.4|14685.9|14687.4|14685.9|14686.4|14684.9|40
1656316000000|2022-06-27 07:46:40|14688.4|14686.9|14691.4|14689.9|14694.2|14692.7|14688.4|14686.9|160
1656316010000|2022-06-27 07:46:50|14692.3|14690.8|14689.4|14687.9|14693.4|14691.9|14688.4|14686.9|201
1656316020000|2022-06-27 07:47:00|14690.4|14688.9|14688.4|14686.9|14691.4|14689.9|14687.4|14685.9|277
1656316030000|2022-06-27 07:47:10|14688.2|14686.7|14690.4|14688.9|14691.4|14689.9|14687.4|14685.9|109
1656316040000|2022-06-27 07:47:20|14691.4|14689.9|14690.4|14688.9|14692.4|14690.9|14689.4|14687.8|53
1656316050000|2022-06-27 07:47:30|14690.3|14687.9|14690.4|14688.9|14691.4|14689.9|14689.4|14687.9|415
1656316060000|2022-06-27 07:47:40|14689.4|14687.9|14690.3|14687.8|14690.4|14688.9|14687.4|14685.9|126
1656316070000|2022-06-27 07:47:50|14689.5|14688|14687.4|14685.9|14689.5|14688|14687.3|14684.9|8
1656316080000|2022-06-27 07:48:00|14686.3|14683.8|14685.4|14683.9|14686.3|14683.9|14685.4|14683.8|64
1656316090000|2022-06-27 07:48:10|14684.4|14682.9|14683.4|14681.9|14684.4|14682.9|14683.4|14681.8|89
1656316100000|2022-06-27 07:48:20|14684.4|14680.9|14682.4|14680.9|14684.4|14682.9|14682.4|14680.9|115
1656316110000|2022-06-27 07:48:30|14683.4|14681.9|14683.4|14681.9|14684.4|14682.9|14683.4|14681.8|72
1656316120000|2022-06-27 07:48:40|14684.4|14682.9|14689.4|14687.9|14689.4|14687.9|14684.4|14682.9|76
1656316130000|2022-06-27 07:48:50|14690.4|14688.9|14691.4|14688.9|14691.4|14689.9|14690.4|14688.9|48
1656316140000|2022-06-27 07:49:00|14692.4|14689.9|14693.4|14691.9|14693.4|14691.9|14692.3|14689.9|52
1656316150000|2022-06-27 07:49:10|14693.3|14690.9|14693.4|14691.9|14693.4|14691.9|14691.4|14689.9|63
1656316160000|2022-06-27 07:49:20|14694.4|14692.9|14696.4|14694.9|14697.4|14695.9|14694.4|14692.9|180
1656316170000|2022-06-27 07:49:30|14695.4|14693.9|14695.4|14693.9|14696.4|14694.9|14695.4|14693.8|103
1656316180000|2022-06-27 07:49:40|14696.4|14694.9|14696.4|14694.9|14697.4|14695.9|14695.4|14693.9|96
1656316190000|2022-06-27 07:49:50|14696.5|14694|14692.4|14689.9|14696.5|14694.8|14692.4|14689.9|74
1656316200000|2022-06-27 07:50:00|14691.4|14690.9|14691.4|14689.9|14692.4|14690.9|14690.4|14688.9|60
1656316210000|2022-06-27 07:50:10|14690.4|14688.9|14692.4|14690.9|14693.5|14691.9|14690.4|14688.9|86
1656316220000|2022-06-27 07:50:20|14691.4|14689.9|14689.4|14687.9|14691.4|14689.9|14688.4|14685.9|57
1656316230000|2022-06-27 07:50:30|14688.4|14686.9|14687.4|14685.9|14688.4|14686.9|14687.4|14684.9|40
1656316240000|2022-06-27 07:50:40|14686.4|14684.9|14688.4|14686.9|14688.4|14686.9|14686.4|14684.9|94
1656316250000|2022-06-27 07:50:50|14689.4|14687.9|14689.4|14686.9|14689.4|14687.9|14687.4|14685.9|113
1656316260000|2022-06-27 07:51:00|14688.4|14686.8|14688.4|14686.9|14689.4|14687.9|14688.4|14686.8|13
1656316270000|2022-06-27 07:51:10|14687.6|14686.1|14687.4|14684.9|14688.4|14686.1|14686.5|14684.9|18
1656316280000|2022-06-27 07:51:20|14686.5|14685|14685.4|14683.9|14687.4|14685.9|14685.3|14682.8|23
1656316290000|2022-06-27 07:51:30|14684.4|14682.9|14685.4|14682.9|14686.4|14684.9|14683.4|14681.9|107
1656316300000|2022-06-27 07:51:40|14684.5|14683|14684.4|14682.9|14685.4|14683|14684.4|14682.5|57
1656316310000|2022-06-27 07:51:50|14683.4|14681.9|14685.4|14683.9|14685.4|14683.9|14683.4|14681.9|93
1656316320000|2022-06-27 07:52:00|14684.4|14682.9|14685.4|14683.9|14685.4|14683.9|14683.4|14681.9|118
1656316330000|2022-06-27 07:52:10|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|14684.4|14682.9|22
1656316340000|2022-06-27 07:52:20|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|14683.4|14681.9|28
1656316350000|2022-06-27 07:52:30|14682.4|14680.9|14682.4|14680.9|14682.4|14680.9|14681.4|14679.9|35
1656316360000|2022-06-27 07:52:40|||||||||12
1656316370000|2022-06-27 07:52:50|14682.5|14681|14684.4|14682.9|14684.4|14682.9|14682.4|14680.9|84
1656316380000|2022-06-27 07:53:00|14683.4|14681.9|14680.4|14678.9|14683.4|14681.9|14680.4|14678.9|204
1656316390000|2022-06-27 07:53:10|14680.5|14678|14681.4|14678.9|14681.4|14679.9|14680.3|14678|72
1656316400000|2022-06-27 07:53:20|14680.4|14676.9|14678.2|14675.7|14680.4|14676.9|14677.4|14675.7|34
1656316410000|2022-06-27 07:53:30|14678.4|14675.9|14679.4|14677.9|14679.4|14677.9|14677.4|14675.9|40
1656316420000|2022-06-27 07:53:40|14680.4|14678.9|14679.4|14677.9|14681.4|14679.9|14679.4|14677.9|122
1656316430000|2022-06-27 07:53:50|14680.4|14676.9|14679.4|14677.9|14680.4|14677.9|14678.4|14676.9|27
1656316440000|2022-06-27 07:54:00|14678.4|14676.9|14678.4|14676.9|14679.4|14677.9|14677.4|14675.7|53
1656316450000|2022-06-27 07:54:10|14679.4|14677.9|14678.4|14675.9|14679.4|14677.9|14678.4|14675.9|37
1656316460000|2022-06-27 07:54:20|14678.5|14676.9|14679.4|14676.9|14679.4|14677.6|14677.4|14675.9|74
1656316470000|2022-06-27 07:54:30|14679.2|14677.7|14677.4|14675.9|14679.4|14677.9|14677.4|14675.9|42
1656316480000|2022-06-27 07:54:40|14678.4|14676|14675.4|14673.9|14678.4|14676|14675.4|14673.7|59
1656316490000|2022-06-27 07:54:50|14676.2|14673.7|14676.4|14674.9|14677.5|14675.9|14676.2|14673.7|45
1656316500000|2022-06-27 07:55:00|14676.5|14674|14674.4|14672.9|14676.5|14674.9|14672.4|14670.7|169
1656316510000|2022-06-27 07:55:10|14675.4|14673.7|14673.4|14671.9|14675.5|14673.9|14673.4|14671.9|98
1656316520000|2022-06-27 07:55:20|14673.2|14671.7|14671.4|14669.9|14673.2|14671.7|14671.4|14669.9|50
1656316530000|2022-06-27 07:55:30|14670.4|14668.9|14669.4|14667.9|14671.4|14669.1|14669.4|14667.9|38
1656316540000|2022-06-27 07:55:40|14668.4|14666.9|14667.4|14665.9|14668.4|14666.9|14667.4|14665.9|36
1656316550000|2022-06-27 07:55:50|14666.4|14664.9|14666.4|14664.9|14666.4|14664.9|14665.4|14663|51
1656316560000|2022-06-27 07:56:00|14666.6|14665.1|14667.3|14665.8|14667.4|14665.8|14666.3|14664.8|96
1656316570000|2022-06-27 07:56:10|14668.2|14665.7|14668.3|14666.8|14668.5|14666.8|14667.3|14665.7|99
1656316580000|2022-06-27 07:56:20|14669.3|14667.8|14666.3|14664.8|14670.5|14668|14666.3|14664.8|157
1656316590000|2022-06-27 07:56:30|14665.6|14664.1|14665.3|14663.8|14665.6|14664.1|14664.3|14662.8|39
1656316600000|2022-06-27 07:56:40|14664.5|14662.8|14665.3|14663.8|14666.3|14664.8|14664.5|14662.8|72
1656316610000|2022-06-27 07:56:50|14666.3|14664.8|14666.3|14664.8|14666.3|14664.8|14665.1|14663.6|162
1656316620000|2022-06-27 07:57:00|14665.3|14663.8|14666.3|14664.8|14666.3|14664.8|14665.3|14663.8|132
1656316630000|2022-06-27 07:57:10|14665.6|14664.1|14662.5|14660|14665.6|14664.1|14661.3|14658.8|200
1656316640000|2022-06-27 07:57:20|14662.3|14659.8|14662.3|14660.8|14662.3|14660.8|14661.3|14659.7|52
1656316650000|2022-06-27 07:57:30|14663.3|14661.8|14663.3|14661.8|14663.3|14661.8|14663.1|14660.8|64
1656316660000|2022-06-27 07:57:40|14662.3|14660.8|14662.3|14660.8|14663.3|14661.8|14662.3|14660.8|34
1656316670000|2022-06-27 07:57:50|14663.3|14659.8|14660.3|14658.8|14663.3|14660|14660.3|14658.8|23
1656316680000|2022-06-27 07:58:00|14659.3|14657.8|14656.3|14654.8|14659.3|14657.8|14655.3|14653.7|134
1656316690000|2022-06-27 07:58:10|14657.3|14655.8|14658.3|14655.8|14658.3|14656.8|14656.3|14654.7|97
1656316700000|2022-06-27 07:58:20|14657.3|14656.7|14658.3|14656.8|14659.3|14657.8|14657.3|14656.7|52
1656316710000|2022-06-27 07:58:30|14657.3|14655.8|14657.3|14655.8|14658.3|14656.8|14657.3|14655.8|46
1656316720000|2022-06-27 07:58:40|14656.3|14654.8|14656.3|14654.8|14657.3|14655|14656.3|14654.8|31
1656316730000|2022-06-27 07:58:50|14657.3|14653.8|14656.3|14654.8|14657.3|14654.8|14654.3|14652.8|31
1656316740000|2022-06-27 07:59:00|14655.3|14653.8|14654.3|14652.8|14656.3|14654.8|14654.3|14652.8|53
1656316750000|2022-06-27 07:59:10|14655.1|14653.6|14654.3|14651.8|14655.3|14653.8|14653.3|14651.8|32
1656316760000|2022-06-27 07:59:20|14654.2|14652.7|14654.2|14651.7|14654.3|14652.8|14653.2|14650.8|76
1656316770000|2022-06-27 07:59:30|14654.3|14652.8|14656.3|14654.8|14656.3|14654.8|14653.4|14651.7|64
1656316780000|2022-06-27 07:59:40|14655.3|14653.8|14654.3|14652.8|14655.3|14653.8|14652.3|14650.8|64
1656316790000|2022-06-27 07:59:50|14655.2|14653.7|14653.3|14651.8|14655.4|14653.8|14653.3|14651.8|9
1656316800000|2022-06-27 08:00:00|14654.1|14652.6|14653.3|14650.8|14654.3|14652.8|14652.3|14650.8|114
1656316810000|2022-06-27 08:00:10|14654.3|14651.8|14654.3|14652.8|14654.3|14652.8|14653.3|14651.7|10
1656316820000|2022-06-27 08:00:20|14654.6|14653.1|14656.3|14653.8|14657.3|14654.8|14654.3|14652.8|324
1656316830000|2022-06-27 08:00:30|14655.3|14652.8|14656.3|14653.8|14656.3|14653.8|14654.3|14652.8|55
1656316840000|2022-06-27 08:00:40|14657.3|14654.8|14659.3|14656.8|14659.3|14657.8|14654.3|14652.8|272
1656316850000|2022-06-27 08:00:50|14658.3|14655.8|14657.3|14655.8|14658.3|14655.8|14656.3|14654.8|130
1656316860000|2022-06-27 08:01:00|14658.3|14656.8|14660.3|14658.8|14660.3|14658.8|14657.6|14655.8|46
1656316870000|2022-06-27 08:01:10|14661.3|14659.8|14660.3|14658.8|14662.3|14659.8|14660.3|14657.8|56
1656316880000|2022-06-27 08:01:20|14661.2|14658.7|14662.3|14660.8|14663.3|14660.9|14661.2|14658.7|87
1656316890000|2022-06-27 08:01:30|14663.3|14660.9|14666.3|14664.8|14666.3|14664.8|14662.3|14660.7|148
1656316900000|2022-06-27 08:01:40|14667.3|14664.9|14664.3|14662.8|14667.4|14664.9|14664.3|14662.8|109
1656316910000|2022-06-27 08:01:50|14665.3|14663.8|14663.3|14661.8|14665.3|14663.8|14662.3|14660.7|52
1656316920000|2022-06-27 08:02:00|14662.4|14660.8|14662.3|14660.8|14663.4|14661.8|14660.3|14658.8|145
1656316930000|2022-06-27 08:02:10|14663.3|14659.8|14663.3|14661.8|14663.3|14661.8|14662.3|14659.8|42
1656316940000|2022-06-27 08:02:20|14664.3|14662.8|14664.3|14661.8|14664.4|14662.8|14663.3|14661.8|60
1656316950000|2022-06-27 08:02:30|14663.4|14662.8|14665.3|14663.8|14665.3|14663.8|14662.5|14661|129
1656316960000|2022-06-27 08:02:40|14666.3|14664.8|14664.3|14661.8|14666.3|14664.8|14663.3|14661.8|45
1656316970000|2022-06-27 08:02:50|14663.4|14661.9|14659.3|14657.8|14663.4|14661.9|14659.3|14657.8|40
1656316980000|2022-06-27 08:03:00|14660.1|14658.6|14657.3|14655.8|14660.3|14658.6|14657.3|14655.8|131
1656316990000|2022-06-27 08:03:10|14656.3|14654.8|14653.3|14651.8|14656.3|14654.8|14653.3|14651.8|88
1656317000000|2022-06-27 08:03:20|14652.3|14650.8|14650.3|14648.8|14652.3|14650.8|14649.3|14647.7|137
1656317010000|2022-06-27 08:03:30|14650.4|14648.9|14652.3|14650.8|14652.3|14650.8|14650.3|14647.8|86
1656317020000|2022-06-27 08:03:40|14652.2|14649.7|14649.3|14647.8|14652.3|14650.8|14648.3|14646.8|181
1656317030000|2022-06-27 08:03:50|14648.5|14647|14647.3|14645.8|14649.3|14647|14647.3|14645.7|40
1656317040000|2022-06-27 08:04:00|14648.1|14646.6|14648.3|14646.8|14650.3|14648.8|14648.1|14646.6|118
1656317050000|2022-06-27 08:04:10|14649.3|14647.8|14648.3|14646.8|14650.3|14648.8|14648.3|14646.8|107
1656317060000|2022-06-27 08:04:20|14649.2|14647.7|14649.3|14647.8|14651.3|14649.8|14649.2|14647.7|149
1656317070000|2022-06-27 08:04:30|14650.1|14648.6|14649.3|14647.8|14651.3|14648.8|14649.3|14647.8|24
1656317080000|2022-06-27 08:04:40|14650.3|14648.8|14649.3|14647.8|14651.3|14648.8|14649.3|14647.8|35
1656317090000|2022-06-27 08:04:50|14650.3|14648.8|14651.3|14649.8|14651.3|14649.8|14649.3|14647.8|101
1656317100000|2022-06-27 08:05:00|14650.3|14648.8|14651.3|14648.8|14651.3|14649.8|14650.3|14648.7|146
1656317110000|2022-06-27 08:05:10|14652.3|14649.8|14651.3|14649.8|14652.3|14650.8|14651.3|14649.7|106
1656317120000|2022-06-27 08:05:20|14650.4|14648.8|14655.3|14653.8|14655.4|14653.8|14650.4|14648.8|134
1656317130000|2022-06-27 08:05:30|14656.2|14653.7|14656.3|14654.8|14656.3|14654.8|14655.1|14653.6|86
1656317140000|2022-06-27 08:05:40|14657.3|14655.8|14661.3|14659.8|14662.3|14660.8|14657.3|14655.8|137
1656317150000|2022-06-27 08:05:50|14661.2|14659.7|14661.3|14659.8|14663.3|14661.8|14661.2|14659.7|163
1656317160000|2022-06-27 08:06:00|14662.2|14659.7|14661.3|14659.8|14662.3|14660.8|14661.3|14659.7|48
1656317170000|2022-06-27 08:06:10|14662.3|14660.9|14663.3|14660.8|14663.3|14660.9|14661.3|14659.8|92
1656317180000|2022-06-27 08:06:20|14663.2|14661.7|14664.3|14662.8|14664.3|14662.8|14663.2|14661.7|34
1656317190000|2022-06-27 08:06:30|14663.3|14661.8|14663.3|14661.8|14664.4|14662.8|14663.2|14660.8|64
1656317200000|2022-06-27 08:06:40|14663.4|14660.9|14664.3|14662.8|14664.3|14662.8|14663.2|14660.8|19
1656317210000|2022-06-27 08:06:50|14664.2|14661.8|14666.3|14664.8|14667.4|14664.9|14663.3|14661.8|83
1656317220000|2022-06-27 08:07:00|14665.3|14663.8|14665.3|14663.8|14666.4|14664.8|14665.3|14663.8|44
1656317230000|2022-06-27 08:07:10|14666.3|14664.8|14666.3|14664.8|14666.3|14664.8|14666.3|14664.8|16
1656317240000|2022-06-27 08:07:20|14666.2|14663.8|14666.3|14664.8|14667.3|14665.6|14666.2|14663.8|5
1656317250000|2022-06-27 08:07:30|14665.3|14663.8|14665.3|14663.8|14666.3|14664.8|14665.3|14663.8|34
1656317260000|2022-06-27 08:07:40|14667.3|14665.8|14667.3|14665.8|14667.3|14665.8|14667.3|14665.8|93
1656317270000|2022-06-27 08:07:50|14668.3|14666.8|14671.3|14669.8|14671.3|14669.8|14668.3|14666.8|114
1656317280000|2022-06-27 08:08:00|14670.3|14668.8|14671.3|14669.8|14671.3|14669.8|14670.3|14668.8|196
1656317290000|2022-06-27 08:08:10||14668.8||14668.8||14668.8||14668.8|43
1656317300000|2022-06-27 08:08:20|14670.3|14668.9|14670.3|14668.8|14671.3|14668.9|14670.3|14668.8|2
1656317310000|2022-06-27 08:08:30|14669.3|14666.8|14669.3|14667.8|14669.3|14667.8|14668.3|14666.8|22
1656317320000|2022-06-27 08:08:40|14670.3|14668.8|14671.3|14668.8|14671.3|14668.8|14669.3|14667.8|40
1656317330000|2022-06-27 08:08:50|14671.2|14669.7|14671.3|14668.8|14671.4|14669.8|14670.3|14668.8|1
1656317340000|2022-06-27 08:09:00|14671.2|14669.7|14671.3|14669.8|14671.3|14669.8|14670.3|14668.8|36
1656317350000|2022-06-27 08:09:10|14672.3|14670.8|14671.3|14668.8|14672.3|14670.8|14671.3|14668.8|115
1656317360000|2022-06-27 08:09:20|14671.5|14669.8|14673.3|14671.8|14673.3|14671.8|14671.5|14669.8|34
1656317370000|2022-06-27 08:09:30|14672.3|14670.8|14671.3|14669.8|14672.3|14670.8|14671.3|14668.8|36
1656317380000|2022-06-27 08:09:40|14671.2|14669.7|14667.3|14665.8|14671.3|14669.7|14667.3|14665.7|125
1656317390000|2022-06-27 08:09:50|14666.3|14664.8|14665.3|14663.8|14667.3|14664.9|14665.3|14663.8|42
1656317400000|2022-06-27 08:10:00|14663.3|14661.8|14666.3|14663.8|14666.3|14663.8|14663.2|14660.8|89
1656317410000|2022-06-27 08:10:10|14667.2|14664.7|14667.3|14664.8|14668.3|14666.8|14666.3|14664.7|64
1656317420000|2022-06-27 08:10:20|14667.2|14665.7|14665.3|14662.8|14667.3|14665.8|14664.3|14662.8|25
1656317430000|2022-06-27 08:10:30|14664.4|14662.9|14667.3|14664.8|14667.3|14665.7|14664.3|14662.4|39
1656317440000|2022-06-27 08:10:40|14666.2|14665.8|14668.3|14666.8|14668.3|14666.8|14665.3|14663.7|62
1656317450000|2022-06-27 08:10:50|14669.3|14667.8|14671.3|14669.8|14671.3|14669.8|14668.3|14666.7|168
1656317460000|2022-06-27 08:11:00|14672.3|14670.8|14670.3|14668.8|14672.3|14670.8|14670.3|14668.8|308
1656317470000|2022-06-27 08:11:10|14670.4|14668.9|14667.3|14665.8|14672.3|14669.8|14667.3|14665.8|109
1656317480000|2022-06-27 08:11:20|14667.4|14664.9|14666.3|14664.8|14667.4|14664.9|14664.3|14662.8|24
1656317490000|2022-06-27 08:11:30|14667.3|14665.8|14662.3|14660.8|14667.4|14665.8|14662.3|14660.8|99
1656317500000|2022-06-27 08:11:40|14661.3|14659.8|14658.3|14656.8|14661.3|14659.8|14658.2|14655.8|122
1656317510000|2022-06-27 08:11:50|14659.3|14657.8|14659.3|14657.8|14659.3|14657.8|14658.3|14656.8|18
1656317520000|2022-06-27 08:12:00|14658.3|14656.8|14659.3|14657.8|14660.3|14658.8|14658.3|14656.8|221
1656317530000|2022-06-27 08:12:10|14661.3|14659.8|14658.3|14656.8|14662.4|14660.8|14658.3|14656.8|19
1656317540000|2022-06-27 08:12:20|14659.3|14657.8|14660.3|14657.8|14660.3|14657.8|14658.3|14656.8|56
1656317550000|2022-06-27 08:12:30|14659.3|14658.8|14659.3|14657.8|14659.3|14658.8|14659.3|14657.8|9
1656317560000|2022-06-27 08:12:40|14660.3|14658.8|14662.2|14659.7|14662.2|14659.8|14659.3|14657.8|102
1656317570000|2022-06-27 08:12:50|14662.3|14659.8|14662.3|14660.8|14663.4|14661.8|14662.2|14659.8|52
1656317580000|2022-06-27 08:13:00|14661.3|14659.8|14660.3|14657.8|14661.3|14659.8|14660.3|14657.8|16
1656317590000|2022-06-27 08:13:10|14660.2|14657.7|14659.3|14657.8|14660.2|14657.8|14659.3|14656.8|9
1656317600000|2022-06-27 08:13:20|14659.2|14656.8|14660.3|14657.8|14660.3|14657.8|14659.2|14656.8|3
1656317610000|2022-06-27 08:13:30|14658.3|14658.8|14657.3|14655.8|14658.4|14658.8|14657.3|14655.8|27
1656317620000|2022-06-27 08:13:40|14656.3|14654.8|14658.3|14656.8|14659.3|14657.8|14656.3|14654.8|35
1656317630000|2022-06-27 08:13:50|14657.3|14655.8|14657.3|14655.8|14657.3|14655.8|14657.3|14655.8|6
1656317640000|2022-06-27 08:14:00|14656.4|14654.8|14657.3|14654.8|14657.3|14655.8|14656.3|14654.8|93
1656317650000|2022-06-27 08:14:10|14656.4|14654.9|14657.3|14655.8|14658.3|14656.8|14656.3|14654.8|39
1656317660000|2022-06-27 08:14:20|14656.3|14654.8|14654.3|14652.8|14656.3|14654.8|14654.3|14652.7|38
1656317670000|2022-06-27 08:14:30|14655.3||14654.3||14655.3||14654.3||19
1656317680000|2022-06-27 08:14:40|14655.3|14653.8|14653.3|14651.8|14655.3|14653.8|14653.3|14651.8|33
1656317690000|2022-06-27 08:14:50|14652.3|14650.8|14653.3|14651.8|14653.3|14651.8|14652.3|14650.8|26
1656317700000|2022-06-27 08:15:00|14653.1|14651.6|14652.3|14650.8|14654.3|14651.9|14651.3|14648.8|134
1656317710000|2022-06-27 08:15:10|14651.3|14649.8|14652.3|14650.8|14654.3|14651.8|14651.3|14649.8|168
1656317720000|2022-06-27 08:15:20|14651.3|14649.8|14653.3|14651.8|14653.3|14651.8|14651.3|14649.8|53
1656317730000|2022-06-27 08:15:30|14652.4|14650.8|14652.3|14650.8|14652.4|14650.9|14652.3|14650.8|35
1656317740000|2022-06-27 08:15:40|14653.3|14651.8|14652.3|14650.8|14654.3|14652.8|14652.3|14650.8|201
1656317760000|2022-06-27 08:16:00|14653.1|14651.6|14658.3|14656.8|14658.3|14656.8|14652.3|14650.7|62
1656317770000|2022-06-27 08:16:10|14657.3|14655.8|14655.3|14653.8|14658.3|14656.8|14654.3|14652.7|47
1656317780000|2022-06-27 08:16:20|14654.3|14652.8|14654.3|14652.8|14655.3|14653.8|14654.3|14652.8|27
1656317790000|2022-06-27 08:16:30|14654.4|14651.9|14651.3|14649.8|14654.4|14652.8|14651.2|14649.7|259
1656317800000|2022-06-27 08:16:40|14652.3|14650.8|14652.3|14649.8|14653.3|14651.8|14651.3|14649.8|94
1656317810000|2022-06-27 08:16:50|14651.1|14650.8|14648.3|14646.8|14651.1|14650.8|14648.3|14646.8|91
1656317820000|2022-06-27 08:17:00|14647.5|14646|14649.3|14647.8|14650.3|14648.8|14647.3|14645.8|251
1656317830000|2022-06-27 08:17:10|14648.3|14646.8|14647.3|14645.8|14649.3|14646.8|14646.4|14644.9|70
1656317840000|2022-06-27 08:17:20|14649.3|14647.8|14649.3|14647.8|14649.3|14647.8|14648.3|14646.7|33
1656317850000|2022-06-27 08:17:30|14650.3|14647.9|14652.3|14650.8|14653.3|14651.8|14649.3|14647.8|134
1656317860000|2022-06-27 08:17:40|14653.2|14650.7|14656.3|14654.8|14656.3|14654.8|14653.2|14650.7|76
1656317870000|2022-06-27 08:17:50|14657.3|14655.8|14657.3|14654.8|14657.4|14655.9|14656.3|14654.8|37
1656317880000|2022-06-27 08:18:00|14657.2|14655.8|14653.3|14651.8|14657.3|14655.8|14653.3|14651.8|163
1656317890000|2022-06-27 08:18:10|14653.4|14651.9|14653.3|14651.8|14655.3|14652.8|14653.3|14651.7|41
1656317900000|2022-06-27 08:18:20|14652.3|14650.8|14652.3|14650.8|14653.3|14651.8|14651.3|14649.8|140
1656317910000|2022-06-27 08:18:30|14651.3|14649.8|14649.3|14647.8|14652.3|14650.8|14649.3|14647.8|53
1656317920000|2022-06-27 08:18:40|14650.1|14648.6|14652.3|14649.8|14652.3|14649.8|14650.1|14648.6|33
1656317930000|2022-06-27 08:18:50|14651.4|14649.9|14650.3|14648.8|14652.3|14649.9|14650.3|14648.7|25
1656317940000|2022-06-27 08:19:00|14652.3|14649.8|14654.3|14652.8|14655.3|14652.9|14652.2|14649.8|12
1656317950000|2022-06-27 08:19:10|14655.3|14653.8|14657.3|14655.8|14657.3|14655.8|14655.3|14653.8|104
1656317960000|2022-06-27 08:19:20|14656.3|14654.8|14656.3|14654.8|14657.4|14655.8|14656.3|14654.7|107
1656317970000|2022-06-27 08:19:30|14655.3|14653.8|14655.3|14652.8|14656.3|14654.8|14654.2|14651.8|43
1656317980000|2022-06-27 08:19:40|14654.4|14652.9|14654.3|14651.8|14654.4|14652.9|14653.3|14651.8|8
1656317990000|2022-06-27 08:19:50|14654.8|14652.8|14655.3|14653.8|14655.4|14653.8|14654.3|14652.3|13
1656318000000|2022-06-27 08:20:00|14654.3|14652.8|14655.3|14652.8|14655.3|14652.8|14653.3|14651.8|49
1656318010000|2022-06-27 08:20:10|14654.3|14653.8|14657.4|14654.9|14657.4|14654.9|14654.3|14653.8|42
1656318020000|2022-06-27 08:20:20|14657.3|14654.8|14657.3|14654.8|14657.4|14655.8|14656.3|14654.8|31
1656318030000|2022-06-27 08:20:30|14656.3|14654.7|14656.3|14654.8|14657.3|14655.8|14656.3|14654.7|2
1656318040000|2022-06-27 08:20:40|14657.3|14655.8|14657.3|14655.8|14657.3|14655.8|14657.3|14655.8|3
1656318050000|2022-06-27 08:20:50|14657.2|14655.7|14657.3|14655.8|14657.3|14655.8|14655.3|14653.8|166
1656318060000|2022-06-27 08:21:00|14657.5|14656|14658.3|14656.8|14658.3|14656.8|14657.3|14655.8|481
1656318070000|2022-06-27 08:21:10|14657.3|14655.8|14655.3|14653.8|14658.3|14655.8|14654.3|14652.8|56
1656318080000|2022-06-27 08:21:20|14654.4|14652.8|14656.3|14654.8|14657.3|14655.8|14654.3|14652.3|100
1656318090000|2022-06-27 08:21:30|14655.4|14653.9|14658.3|14656.8|14658.3|14656.8|14655.4|14653.8|4
1656318100000|2022-06-27 08:21:40|14658.2|14655.8|14658.3|14656.8|14658.3|14656.8|14658.2|14655.8|16
1656318110000|2022-06-27 08:21:50|14659.3|14657.8|14658.3|14656.8|14659.3|14657.8|14657.3|14655.8|81
1656318120000|2022-06-27 08:22:00|14659.3|14656.9|14658.3|14656.8|14659.3|14657.8|14658.3|14656.7|50
1656318130000|2022-06-27 08:22:10|14659.3|14657.8|14658.3|14656.8|14659.4|14657.8|14658.3|14656.8|39
1656318140000|2022-06-27 08:22:20|14657.3|14655.8|14654.3|14652.8|14657.3|14655.8|14654.3|14652.8|132
1656318150000|2022-06-27 08:22:30|14653.3|14651.8|14650.3|14647.8|14653.3|14651.8|14648.3|14646.8|51
1656318160000|2022-06-27 08:22:40|14651.3|14648.8|14651.3|14648.8|14651.3|14649.8|14650.5|14648.8|30
1656318170000|2022-06-27 08:22:50|14651.2|14649.7|14653.3|14651.8|14654.3|14651.8|14651.2|14649.7|41
1656318180000|2022-06-27 08:23:00|14654.3|14652.8|14655.3|14653.8|14656.3|14654.8|14653.3|14651.7|39
1656318190000|2022-06-27 08:23:10|14655.4|14653.9|14655.3|14653.8|14656.3|14654.8|14655.3|14653.8|45
1656318200000|2022-06-27 08:23:20|14653.5|14652|14654.3|14651.8|14655.3|14653.8|14653.3|14651.8|250
1656318210000|2022-06-27 08:23:30|14654.2|14652.7|14653.3|14651.8|14654.3|14652.8|14652.3|14650.8|13
1656318220000|2022-06-27 08:23:40|14652.5|14651|14652.3|14650.8|14652.5|14651|14652.3|14650.8|45
1656318230000|2022-06-27 08:23:50|14652.1|14650.6|14648.3|14646.8|14652.1|14650.6|14648.3|14646.8|60
1656318240000|2022-06-27 08:24:00|14649.3|14647.8|14648.3|14645.8|14650.3|14648.8|14647.3|14645.7|120
1656318250000|2022-06-27 08:24:10|14648.2|14646.7|14649.3|14647.8|14650.3|14648.8|14648.2|14645.8|113
1656318260000|2022-06-27 08:24:20|14650.2|14647.7|14649.3|14647.8|14650.3|14648.8|14649.3|14647.7|97
1656318270000|2022-06-27 08:24:30|14648.5|14647|14650.3|14648.8|14650.3|14648.8|14648.5|14647|86
1656318280000|2022-06-27 08:24:40|14648.3|14646.8|14645.3|14643.8|14649.3|14646.8|14645.3|14643.7|214
1656318290000|2022-06-27 08:24:50|14646.3|14644.8|14644.3|14642.8|14646.3|14644.8|14644.3|14642.8|225
1656318300000|2022-06-27 08:25:00|14643.3|14641.8|14644.3|14641.8|14644.4|14642.8|14643.2|14641.7|111
1656318310000|2022-06-27 08:25:10|14645.3|14642.8|14645.3|14643.8|14646.3|14644.8|14643.3|14641.8|293
1656318320000|2022-06-27 08:25:20|14646.3|14644.8|14647.3|14645.8|14647.4|14645.8|14646.3|14644.8|40
1656318330000|2022-06-27 08:25:30|14646.3|14644.8|14647.3|14645.8|14647.3|14645.8|14646.3|14644.8|53
1656318340000|2022-06-27 08:25:40|14646.3|14644.8|14648.3|14646.8|14649.3|14647.8|14646.3|14644.8|56
1656318350000|2022-06-27 08:25:50|14649.3|14647.8|14650.3|14647.8|14651.3|14649.8|14649.3|14647.8|71
1656318360000|2022-06-27 08:26:00|14651.3|14648.8|14652.2|14650.7|14652.3|14650.8|14649.3|14647.8|112
1656318370000|2022-06-27 08:26:10|14652.3|14649.8|14650.3|14647.8|14652.3|14650.8|14649.3|14647.8|190
1656318380000|2022-06-27 08:26:20|14649.3|14648.8|14648.3|14646.8|14649.3|14648.8|14648.3|14646.8|645
1656318390000|2022-06-27 08:26:30|14649.3|14647.8|14651.3|14649.8|14651.3|14649.8|14649.3|14647.8|143
1656318400000|2022-06-27 08:26:40|14650.5|14649|14650.5|14649|14651.3|14649.8|14648.3|14646.8|80
1656318410000|2022-06-27 08:26:50|14651.3|14649.8|14651.3|14649.8|14651.3|14649.8|14650.3|14648.8|46
1656318420000|2022-06-27 08:27:00|14650.3|14648.8|14654.3|14652.8|14654.3|14652.8|14650.3|14648.8|61
1656318430000|2022-06-27 08:27:10|14653.3|14651.8|14652.1|14650.6|14654.3|14651.9|14651.3|14649.8|89
1656318440000|2022-06-27 08:27:20|14652.3|14650.8|14651.3|14649.8|14652.3|14650.8|14648.3|14646.8|99
1656318450000|2022-06-27 08:27:30|14652.3|14649.9|14648.3|14646.8|14652.3|14649.9|14648.3|14646.8|132
1656318460000|2022-06-27 08:27:40|14650.3|14647.8|14650.3|14647.8|14650.3|14648.8|14649.3|14646.8|37
1656318470000|2022-06-27 08:27:50|14650.2|14648.7|14653.3|14651.8|14653.3|14651.8|14649.3|14647.8|548
1656318480000|2022-06-27 08:28:00|14652.3|14650.8|14651.3|14649.8|14652.4|14650.8|14651.3|14649.8|68
1656318490000|2022-06-27 08:28:10|14651.4|14648.9|14650.3|14648.8|14651.4|14648.9|14650.3|14648.8|402
1656318500000|2022-06-27 08:28:20|14651.2|14649.7|14651.3|14648.8|14651.3|14649.8|14650.2|14647.8|63
1656318510000|2022-06-27 08:28:30|14650.3|14647.8|14651.3|14648.8|14651.3|14649.8|14650.2|14647.8|24
1656318520000|2022-06-27 08:28:40|14651.2|14649.7|14653.3|14651.8|14654.3|14652.8|14651.2|14649.7|107
1656318530000|2022-06-27 08:28:50|14654.3|14652.8|14652.3|14650.8|14654.3|14652.8|14652.3|14650.8|35
1656318540000|2022-06-27 08:29:00|14653.3|14651.8|14652.3|14650.8|14653.3|14651.8|14651.3|14649.8|22
1656318550000|2022-06-27 08:29:10|14653.3|14651.8|14654.3|14652.8|14654.3|14652.8|14653.2|14650.8|162
1656318560000|2022-06-27 08:29:20|14655.3|14653.8|14657.3|14655.8|14657.3|14655.8|14655.3|14653.8|44
1656318570000|2022-06-27 08:29:30|14658.3|14656.8|14659.3|14657.8|14660.3|14658.8|14658.3|14656.8|203
1656318580000|2022-06-27 08:29:40|14659.1|14657.6|14659.3|14656.8|14659.3|14657.8|14658.3|14656.8|29
1656318590000|2022-06-27 08:29:50|14658.3|14657.7|14660.3|14658.8|14660.3|14658.8|14658.3|14657.7|17
1656318600000|2022-06-27 08:30:00|14659.4|14657.8|14659.3|14657.8|14660.3|14657.9|14659.3|14656.8|28
1656318610000|2022-06-27 08:30:10|14660.3|14657.9|14658.3|14656.8|14660.3|14657.9|14658.3|14656.8|20
1656318620000|2022-06-27 08:30:20|14658.4|14656.9|14661.3|14658.8|14661.3|14659.8|14658.4|14656.9|25
1656318630000|2022-06-27 08:30:30|14660.4|14658.9|14661.3|14659.8|14661.3|14659.8|14660.2|14657.8|118
1656318640000|2022-06-27 08:30:40|14660.5|14659|14660.4|14658.9|14661.3|14659.8|14659.3|14657.8|80
1656318650000|2022-06-27 08:30:50|14661.3|14658.8|14662.3|14660.8|14663.4|14660.9|14660.3|14658.8|93
1656318660000|2022-06-27 08:31:00|14662.4|14660.9|14663.3|14661.8|14663.3|14661.8|14662.3|14660.8|335
1656318670000|2022-06-27 08:31:10|14664.3|14662.8|14665.3|14663.8|14665.3|14663.8|14664.3|14662.8|36
1656318680000|2022-06-27 08:31:20|14666.3|14663.9|14664.3|14662.8|14666.3|14663.9|14664.3|14662.8|104
1656318690000|2022-06-27 08:31:30|14663.3|14661.8|14660.3|14658.8|14664.3|14661.8|14660.3|14658.8|26
1656318700000|2022-06-27 08:31:40|14659.4|14657.9|14659.3|14657.8|14659.4|14657.9|14658.3|14656.8|44
1656318710000|2022-06-27 08:31:50|14658.3|14656.8|14658.3|14656.8|14658.3|14656.8|14657.2|14655.7|36
1656318720000|2022-06-27 08:32:00|14659.3|14657.8|14657.3|14655.8|14659.3|14657.8|14656.3|14654.8|37
1656318730000|2022-06-27 08:32:10|14658.3|14656.8|14659.3|14657.8|14659.3|14657.8|14657.3|14655.8|44
1656318740000|2022-06-27 08:32:20|14660.1|14656.8|14655.3|14653.8|14660.1|14658.6|14654.3|14652.8|135
1656318750000|2022-06-27 08:32:30|14654.5|14653|14653.3|14651.8|14654.5|14653|14652.4|14650.8|10
1656318760000|2022-06-27 08:32:40|14654.3|14652.8|14652.3|14650.8|14654.3|14652.8|14652.2|14649.8|35
1656318770000|2022-06-27 08:32:50|14652.1|14650.6|14651.3|14649.8|14652.3|14650.8|14651.3|14649.8|28
1656318780000|2022-06-27 08:33:00|14650.3|14648.8|14650.3|14648.8|14651.4|14649.8|14650.3|14647.8|35
1656318790000|2022-06-27 08:33:10|14650.5|14649|14652.3|14650.8|14653.3|14651.8|14650.5|14649|46
1656318800000|2022-06-27 08:33:20|14652.5|14651|14654.3|14652.8|14655.4|14653.6|14652.5|14651|129
1656318810000|2022-06-27 08:33:30|14655.3|14651.8|14656.3|14654.8|14656.3|14654.8|14654.3|14651.8|92
1656318820000|2022-06-27 08:33:40|14657.3|14655.8|14656.3|14654.8|14657.3|14655.8|14654.3|14652.8|418
1656318830000|2022-06-27 08:33:50|14657.3|14656.8|14656.3|14653.8|14658.3|14656.8|14655.3|14653.8|151
1656318840000|2022-06-27 08:34:00|14657.3|14654.8|14654.3|14652.8|14657.3|14655.8|14654.3|14652.8|144
1656318850000|2022-06-27 08:34:10|14653.5|14652|14653.3|14651.8|14654.3|14652.8|14653.3|14650.9|53
1656318860000|2022-06-27 08:34:20|14654.3|14652.8|14655.3|14653.8|14656.3|14653.9|14654.3|14652.8|44
1656318870000|2022-06-27 08:34:30|14656.3|14654.8|14657.2|14655.7|14657.3|14655.8|14656.3|14654.8|33
1656318880000|2022-06-27 08:34:40|14656.4|14654.9|14655.3|14652.8|14656.4|14654.9|14654.3|14652.8|174
1656318890000|2022-06-27 08:34:50|14654.4|14653.8|14653.3|14651.8|14654.4|14653.8|14653.3|14651.8|19
1656318900000|2022-06-27 08:35:00|14653.1|14651.6|14653.3|14651.8|14654.3|14652.8|14651.3|14649.8|71
1656318910000|2022-06-27 08:35:10|14654.2|14651.7|14655.3|14653.8|14655.3|14653.8|14654.2|14651.7|105
1656318920000|2022-06-27 08:35:20|14656.3|14654.8|14659.3|14657.8|14659.3|14657.8|14656.3|14654.8|79
1656318930000|2022-06-27 08:35:30|14658.3|14656.8|14658.3|14656.8|14659.3|14656.8|14658.3|14656.8|72
1656318940000|2022-06-27 08:35:40|14659.1|14657.6|14659.3|14657.8|14660.1|14658.6|14659.1|14657.6|65
1656318950000|2022-06-27 08:35:50|14658.3|14656.8|14656.3|14654.8|14658.3|14656.8|14656.3|14654.8|18
1656318960000|2022-06-27 08:36:00|14656.2|14653.8|14658.3|14656.8|14658.3|14656.8|14656.2|14653.8|27
1656318970000|2022-06-27 08:36:10|14657.3|14655.8|14658.3|14656.8|14658.3|14656.8|14657.3|14655.8|372
1656318980000|2022-06-27 08:36:20|14659.2|14657.7|14658.3|14656.8|14659.3|14657.8|14658.3|14656.7|38
1656318990000|2022-06-27 08:36:30|14658.1|14656.6|14658.3|14655.8|14658.4|14656.8|14656.3|14654.8|56
1656319000000|2022-06-27 08:36:40|14657.4|14655.9|14659.3|14657.8|14659.3|14657.8|14657.3|14655.8|16
1656319010000|2022-06-27 08:36:50|14659.4|14657.9|14660.3|14657.8|14660.3|14657.9|14659.3|14657.8|16
1656319020000|2022-06-27 08:37:00|14662.3|14658.8|14661.3|14659.8|14662.3|14659.9|14661.3|14658.8|128
1656319030000|2022-06-27 08:37:10|14662.1|14660.6|14660.3|14658.8|14663.3|14661.8|14660.3|14658.7|414
1656319040000|2022-06-27 08:37:20|14659.3|14657.8|14657.3|14655.8|14660.4|14658.8|14657.3|14655.8|292
1656319050000|2022-06-27 08:37:30|14658.3|14655.9|14659.3|14657.8|14660.3|14657.8|14657.3|14655.7|96
1656319060000|2022-06-27 08:37:40|14660.3|14658.8|14661.3|14659.8|14662.3|14659.9|14660.3|14658.8|51
1656319070000|2022-06-27 08:37:50|14661.4|14659.9|14662.3|14660.8|14663.8|14661.8|14661.3|14658.8|114
1656319080000|2022-06-27 08:38:00|14661.3|14659.8|14660.3|14658.8|14662.3|14659.9|14660.3|14658.8|406
1656319090000|2022-06-27 08:38:10|14659.3|14657.8|14658.3|14656.8|14660.3|14658.8|14657.3|14655.8|147
1656319100000|2022-06-27 08:38:20|14658.4|14655.9|14659.3|14657.8|14659.3|14657.8|14658.3|14655.9|96
1656319110000|2022-06-27 08:38:30|14660.3|14658.8|14659.3|14656.8|14661.3|14659.8|14659.3|14656.8|48
1656319120000|2022-06-27 08:38:40|14658.4|14656.9|14659.3|14657.8|14660.4|14658.8|14658.3|14656.8|8
1656319130000|2022-06-27 08:38:50|14658.3|14655.8|14659.3|14657.8|14659.3|14657.8|14658.2|14655.8|692
1656319140000|2022-06-27 08:39:00|14658.3|14656.8|14657.3|14654.8|14659.3|14656.9|14656.3|14654.8|138
1656319150000|2022-06-27 08:39:10|14656.3|14655.8|14658.3|14656.8|14658.3|14656.8|14656.3|14654.7|81
1656319160000|2022-06-27 08:39:20|14659.3|14656.9|14657.2|14654.7|14659.3|14656.9|14656.3|14654.7|47
1656319170000|2022-06-27 08:39:30|14657.3|14654.8|14658.3|14656.8|14659.3|14657.8|14656.3|14654.8|308
1656319180000|2022-06-27 08:39:40|14658.4|14655.9|14656.3|14654.8|14658.4|14655.9|14656.3|14654.8|42
1656319190000|2022-06-27 08:39:50|14657.3|14655.8|14657.3|14654.8|14657.4|14655.8|14656.3|14654.8|15
1656319200000|2022-06-27 08:40:00|14657.4|14654.9|14656.2|14654.7|14658.3|14656.8|14656.2|14654.7|446
1656319210000|2022-06-27 08:40:10|14656.3|14654.8|14657.3|14654.8|14657.3|14655.8|14656.3|14654.8|52
1656319220000|2022-06-27 08:40:20|14657.2|14655.7|14657.3|14654.8|14658.3|14655.8|14656.3|14654.8|3
1656319230000|2022-06-27 08:40:30|14656.4|14654.9|14657.3|14655.8|14657.3|14655.8|14656.3|14654.8|68
1656319240000|2022-06-27 08:40:40|14656.5|14655|14656.3|14653.8|14656.5|14655|14656.2|14653.8|22
1656319250000|2022-06-27 08:40:50|14655.3|14655.8|14656.3|14654.8|14657.3|14655.8|14655.3|14654.8|124
1656319260000|2022-06-27 08:41:00|14657.3|14655.8|14657.3|14655.8|14658.3|14655.8|14656.3|14654.7|36
1656319270000|2022-06-27 08:41:10|14656.4|14654.8|14655.3|14653.8|14656.4|14654.9|14655.1|14653.6|59
1656319280000|2022-06-27 08:41:20|14654.3|14652.8|14654.3|14652.8|14654.3|14652.8|14654.3|14652.8|18
1656319290000|2022-06-27 08:41:30|14655.3|14653.8|14658.3|14655.8|14658.3|14655.8|14655.3|14653.8|20
1656319300000|2022-06-27 08:41:40|14658.2|14656.8|14658.3|14655.8|14658.3|14656.8|14658.2|14655.8|209
1656319310000|2022-06-27 08:41:50|14659.1|14657.6|14665.3|14663.8|14666.4|14664.8|14659.1|14657.6|413
1656319320000|2022-06-27 08:42:00|14666.3|14664.8|14666.3|14663.8|14667.3|14665.8|14666.3|14663.8|39
1656319330000|2022-06-27 08:42:10|14665.4|14663.9|14666.3|14664.8|14667.3|14665.6|14664.3|14662.8|145
1656319340000|2022-06-27 08:42:20|14666.4|14663.9|14664.3|14662.8|14666.4|14663.9|14664.3|14662.8|31
1656319350000|2022-06-27 08:42:30|14663.4|14661.8|14664.3|14662.8|14665.3|14663.8|14663.3|14661.8|66
1656319360000|2022-06-27 08:42:40|14665.2|14662.7|14663.3|14661.8|14665.3|14663.8|14663.3|14661.8|26
1656319370000|2022-06-27 08:42:50|14664.3|14661.9|14663.3|14661.8|14664.3|14662.8|14663.3|14661.8|61
1656319380000|2022-06-27 08:43:00|14664.3|14662.8|14666.3|14663.8|14666.3|14664.8|14664.3|14662.8|27
1656319390000|2022-06-27 08:43:10|14665.3|14664.8|14663.3|14661.8|14665.3|14664.8|14663.3|14661.8|93
1656319400000|2022-06-27 08:43:20|14665.3|14662.8|14664.3|14662.8|14665.3|14663.8|14664.3|14662.8|16
1656319410000|2022-06-27 08:43:30|14663.3|14661.8|14664.3|14661.8|14664.3|14661.8|14663.3|14661.8|79
1656319420000|2022-06-27 08:43:40|14665.3|14662.8|14662.3|14660.8|14665.3|14663.8|14662.3|14660.8|172
1656319430000|2022-06-27 08:43:50|14663.3|14661.8|14666.3|14664.8|14666.3|14664.8|14663.2|14660.8|39
1656319440000|2022-06-27 08:44:00|14667.3|14664.9|14666.3|14664.8|14667.4|14665.8|14665.7|14664.2|187
1656319450000|2022-06-27 08:44:10|14667.3|14665.8|14665.3|14663.8|14667.3|14665.8|14664.3|14661.8|42
1656319460000|2022-06-27 08:44:20|14664.3|14662.8|14662.3|14660.8|14664.3|14662.8|14662.3|14660.8|428
1656319470000|2022-06-27 08:44:30|14664.3|14662.8|14666.3|14664.8|14666.3|14664.8|14664.3|14662.8|197
1656319480000|2022-06-27 08:44:40|14667.3|14665.8|14664.3|14661.8|14667.3|14665.8|14663.3|14661.8|48
1656319490000|2022-06-27 08:44:50|14663.4|14661.9|14661.2|14658.7|14664.3|14661.9|14660.3|14658.7|191
1656319500000|2022-06-27 08:45:00|14661.3|14658.8|14661.3|14659.8|14662.3|14660.8|14660.3|14658.7|364
1656319510000|2022-06-27 08:45:10|14662|14660.5|14662.3|14660.8|14662.3|14660.8|14661.3|14659.8|183
1656319520000|2022-06-27 08:45:20|14661.3|14659.8|14660.3|14658.8|14661.3|14659.8|14660.3|14658.7|55
1656319530000|2022-06-27 08:45:30|14659.3|14657.8|14660.3|14658.8|14660.3|14658.8|14658.3|14656.8|227
1656319540000|2022-06-27 08:45:40|14661|14659.5|14659.3|14657.8|14661.3|14659.8|14659.3|14657.8|296
1656319550000|2022-06-27 08:45:50|14660.3|14658.8|14660.3|14658.8|14660.3|14658.8|14660.2|14657.8|36
1656319560000|2022-06-27 08:46:00|14660.2|14658.7|14660.3|14658.8|14660.3|14658.8|14660.2|14657.8|12
1656319570000|2022-06-27 08:46:10|14661.3|14659.8|14662.3|14660.8|14663.3|14661.8|14661.3|14659.8|34
1656319580000|2022-06-27 08:46:20|14663.3|14661.8|14664.3|14662.8|14664.3|14662.8|14663.3|14661.8|31
1656319590000|2022-06-27 08:46:30|14665.3|14663.8|14664.3|14662.8|14665.3|14663.8|14664.3|14662.8|105
1656319600000|2022-06-27 08:46:40|14664.5|14663|14665.3|14663.8|14665.3|14663.8|14664.3|14661.8|147
1656319610000|2022-06-27 08:46:50|14666.3|14664.8|14666.3|14664.8|14666.3|14664.8|14665.3|14663.8|118
1656319620000|2022-06-27 08:47:00|14665.3|14663.8|14664.3|14662.8|14666.3|14664.8|14664.3|14662.8|133
1656319630000|2022-06-27 08:47:10|14665.3|14663.8|14664.3|14662.8|14665.3|14663.8|14664.3|14662.8|190
1656319640000|2022-06-27 08:47:20|14663.3|14661.8|14660.3|14657.8|14663.3|14661.8|14659.3|14657.8|85
1656319650000|2022-06-27 08:47:30|14659.3|14657.6|14659.3|14656.8|14660.4|14658.8|14659.3|14656.8|30
1656319660000|2022-06-27 08:47:40|14658.4|14656.9|14658.3|14656.8|14658.4|14656.9|14658.3|14656.8|42
1656319670000|2022-06-27 08:47:50|14658.1|14655.8|14658.3|14656.8|14659.3|14656.9|14658.1|14655.8|21
1656319680000|2022-06-27 08:48:00|14659.3|14656.9|14658.3|14656.8|14659.3|14657.8|14657.5|14656|92
1656319690000|2022-06-27 08:48:10|||||||||11
1656319700000|2022-06-27 08:48:20|14659.3|14657.8|14658.3|14656.8|14660.3|14658.8|14658.3|14656.8|82
1656319710000|2022-06-27 08:48:30|14658.1|14655.8|14659.3|14657.8|14659.3|14657.8|14657.3|14655.6|75
1656319720000|2022-06-27 08:48:40|14659.1|14657.6|14659.3|14657.8|14659.3|14657.8|14659.1|14657.6|115
1656319730000|2022-06-27 08:48:50|14660.3|14658.8|14662.1|14660.6|14662.3|14660.8|14660.3|14658.8|26
1656319740000|2022-06-27 08:49:00|14662.3|14660.8|14663.3|14661.8|14663.3|14661.8|14661.3|14659.8|13
1656319750000|2022-06-27 08:49:10|14662.3|14660.8|14661.3|14659.8|14662.3|14660.8|14661.3|14659.8|32
1656319760000|2022-06-27 08:49:20|14661.4|14658.8|14660.3|14658.8|14661.6|14659.8|14660.1|14658.6|1241
1656319770000|2022-06-27 08:49:30|14661.1|14658.6|14662.3|14659.8|14662.3|14660.8|14660.3|14658.6|70
1656319780000|2022-06-27 08:49:40|14661.3|14658.8|14661.2|14659.7|14661.3|14659.8|14660.3|14658.8|52
1656319790000|2022-06-27 08:49:50|14660.6|14658.1|14661.2|14659.7|14661.4|14659.7|14659.2|14657.7|400
1656319800000|2022-06-27 08:50:00|14660.2|14658.7|14660.2|14658.7|14660.4|14658.7|14659.2|14657.7|21
1656319810000|2022-06-27 08:50:10|14661.2|14659.7|14662.2|14660.7|14662.2|14660.7|14661.2|14659.7|62
1656319820000|2022-06-27 08:50:20|14661.2|14659.7|14661.2|14659.7|14662.2|14660.7|14660.2|14658.7|163
1656319830000|2022-06-27 08:50:30|14661.1|14658.7|14662.2|14660.7|14663.4|14660.9|14661.1|14658.7|865
1656319840000|2022-06-27 08:50:40|14663.2|14661.7|14663.2|14661.7|14664.2|14662.7|14663.2|14661.7|238
1656319850000|2022-06-27 08:50:50|14662.4|14660.7|14660.2|14658.7|14662.4|14660.9|14660.2|14658.6|370
1656319860000|2022-06-27 08:51:00|14661.2|14659.6|14662.2|14660.7|14662.2|14660.7|14661.1|14658.7|28
1656319880000|2022-06-27 08:51:20|14663.2|14661.7|14662.2|14660.7|14663.2|14661.7|14662.2|14660.7|56
1656319890000|2022-06-27 08:51:30|14663.2|14661.7|14663.2|14660.7|14663.2|14661.7|14662.2|14660.7|22
1656319900000|2022-06-27 08:51:40|14664.2|14661.7|14664.2|14662.7|14664.2|14662.7|14664.1|14661.7|619
1656319910000|2022-06-27 08:51:50|||||||||72
1656319930000|2022-06-27 08:52:10|14664.1|14662.6|14664.2|14662.7|14664.2|14662.7|14663.2|14660.7|135
1656319940000|2022-06-27 08:52:20|14664.4|14662.9|14666.2|14664.7|14666.2|14664.7|14664.4|14662.9|114
1656319950000|2022-06-27 08:52:30|14665.5|14664|14666.2|14664.7|14666.2|14664.7|14665.5|14664|67
1656319960000|2022-06-27 08:52:40|14667|14665.5|14666.2|14664.7|14667.2|14665.7|14666.2|14664.7|103
1656319970000|2022-06-27 08:52:50|14665.2|14663.7|14666.2|14664.7|14666.2|14664.7|14665.2|14663.7|38
1656319980000|2022-06-27 08:53:00|14666.1|14664.6|14666.2|14664.7|14666.2|14664.7|14665.2|14663.7|160
1656319990000|2022-06-27 08:53:10|14667.2|14665.7|14667.2|14665.7|14667.2|14665.7|14666.2|14664.7|39
1656320000000|2022-06-27 08:53:20|||||||||30
1656320010000|2022-06-27 08:53:30|14666.2|14664.7|14665.2|14663.7|14666.2|14664.7|14665.2|14663.7|97
1656320020000|2022-06-27 08:53:40|14664.5|14663|14664.2|14662.7|14664.5|14663|14663.1|14660.6|317
1656320030000|2022-06-27 08:53:50|14665.2|14663.6|14663.2|14661.7|14665.2|14663.6|14663.2|14661.7|77
1656320040000|2022-06-27 08:54:00|14662.2|14660.7|14663.2|14661.7|14663.2|14661.7|14662.2|14660.7|32
1656320050000|2022-06-27 08:54:10|14663.5|14662|14666.2|14664.7|14666.2|14664.7|14663.2|14661.7|115
1656320060000|2022-06-27 08:54:20|14667.2|14665.6|14666.2|14664.7|14667.2|14665.7|14665.2|14663.7|276
1656320070000|2022-06-27 08:54:30|14667.2|14664.8|14668.2|14666.7|14668.2|14666.7|14666.2|14664.7|145
1656320080000|2022-06-27 08:54:40|14668.5|14667|14669.2|14667.7|14669.2|14667.7|14668.1|14665.7|350
1656320090000|2022-06-27 08:54:50|14670.2|14668.7|14670|14668.5|14671.2|14669.7|14669.3|14667.7|431
1656320100000|2022-06-27 08:55:00|14670.2|14668.7|14671.2|14669.7|14671.2|14669.7|14669.2|14666.7|189
1656320110000|2022-06-27 08:55:10|14670.5|14669|14670.2|14668.7|14670.5|14669|14668.2|14666.7|148
1656320120000|2022-06-27 08:55:20|14670.5|14669|14670.2|14668.7|14671.2|14669|14670.2|14668.6|9
1656320130000|2022-06-27 08:55:30|14671|14669.5|14670.2|14668.7|14671.3|14669.7|14670.2|14667.7|342
1656320140000|2022-06-27 08:55:40|14669.2|14667.7|14670.2|14668.7|14671.2|14669.5|14669.2|14667.7|30
1656320150000|2022-06-27 08:55:50|14671.2|14669.7|14669.2|14666.7|14671.2|14669.7|14669.2|14666.7|88
1656320160000|2022-06-27 08:56:00|14668.2|14665.7|14667.1|14665.6|14668.2|14665.7|14666.2|14664.7|42
1656320170000|2022-06-27 08:56:10|14667.2|14665.7|14666.2|14664.7|14667.2|14665.7|14665.2|14663.7|75
1656320180000|2022-06-27 08:56:20|14665.4|14663.9|14665.2|14663.7|14665.4|14663.9|14665.1|14662.7|23
1656320190000|2022-06-27 08:56:30|14665.4|14663.9|14667.2|14665.7|14667.2|14665.7|14665.4|14663.9|241
1656320200000|2022-06-27 08:56:40|14667.4|14665.9|14664.2|14662.7|14668.2|14666.7|14664.2|14662.7|63
1656320210000|2022-06-27 08:56:50|14665.2|14663.7|14665.2|14663.7|14665.2|14663.7|14665.2|14663.7|56
1656320220000|2022-06-27 08:57:00|14664.2|14662.7|14665.2|14663.7|14665.3|14663.7|14664.2|14662.7|28
1656320230000|2022-06-27 08:57:10|14666.2|14664.7|14665.2|14663.7|14666.2|14664.7|14665.2|14663.7|62
1656320240000|2022-06-27 08:57:20|14666.2|14664.7|14665.2|14663.7|14666.2|14664.7|14665.2|14663.7|23
1656320250000|2022-06-27 08:57:30|14664.2|14662.7|14664.2|14662.7|14664.2|14662.7|14663.2|14661.7|14
1656320260000|2022-06-27 08:57:40|14665.2|14663.7|14665.2|14663.7|14665.2|14663.7|14665.1|14662.7|14
1656320270000|2022-06-27 08:57:50|14666.2|14664.7|14667.2|14664.7|14667.2|14665.7|14666.2|14664.7|41
1656320280000|2022-06-27 08:58:00|14666.3|14664.8|14665.2|14663.7|14667.2|14665.7|14665.2|14663.7|44
1656320290000|2022-06-27 08:58:10|14666.2|14664.7|14664.2|14662.7|14666.2|14664.7|14664.2|14662.7|41
1656320300000|2022-06-27 08:58:20|14664.1|14662.6|14662.2|14660.7|14664.2|14662.7|14662.2|14660.7|47
1656320310000|2022-06-27 08:58:30|14663.2|14661.7|14662.2|14660.7|14663.3|14661.7|14662.1|14659.7|164
1656320320000|2022-06-27 08:58:40|14662.3|14659.7|14663.2|14661.7|14663.2|14661.7|14662.2|14659.7|192
1656320330000|2022-06-27 08:58:50|14663.3|14661.8|14665.2|14663.7|14665.2|14663.7|14663.2|14661.7|28
1656320340000|2022-06-27 08:59:00|14666.2|14664.7|14667.2|14665.7|14667.2|14665.7|14666.2|14664.7|224
1656320350000|2022-06-27 08:59:10|14665.2|14663.7|14665.2|14662.7|14665.2|14663.7|14665.2|14662.7|198
1656320360000|2022-06-27 08:59:20|14664.2|14662.6|14664.2|14662.7|14665.2|14663.5|14664.2|14662.6|127
1656320370000|2022-06-27 08:59:30|14664.1|14661.7|14666.2|14663.7|14666.2|14664.7|14663.3|14661.7|116
1656320380000|2022-06-27 08:59:40|14665.2|14664.7|14665.2|14663.7|14666.2|14664.7|14665.2|14663.7|51
1656320390000|2022-06-27 08:59:50|14664.2|14662.7|14664.2|14662.7|14665.3|14663.7|14663.2|14661.6|65
1656320400000|2022-06-27 09:00:00|14663.2|14661.7|14663.2|14661.7|14663.2|14661.7|14661.2|14659.7|59
1656320410000|2022-06-27 09:00:10|14663.4|14661.9|14664.2|14662.7|14665|14663.5|14663.4|14661.9|90
1656320420000|2022-06-27 09:00:20|14665|14663.5|14664.2|14662.7|14666.2|14664.7|14664.2|14662.7|140
1656320430000|2022-06-27 09:00:30|14665.2|14663.7|14666.2|14663.7|14666.2|14663.7|14664.2|14662.7|195
1656320440000|2022-06-27 09:00:40|14665.2|14663.8|14666.2|14664.7|14666.2|14664.7|14665.2|14663.7|115
1656320450000|2022-06-27 09:00:50|14667.2|14665.7|14665.2|14663.7|14667.2|14665.7|14665.2|14663.7|168
1656320460000|2022-06-27 09:01:00|14664.2|14662.7|14665.2|14663.7|14666.2|14663.7|14664.2|14662.7|5
1656320470000|2022-06-27 09:01:10|||||||||16
1656320480000|2022-06-27 09:01:20|14664.2|14662.7|14665.2|14663.7|14665.2|14663.7|14664.2|14662.7|67
1656320490000|2022-06-27 09:01:30|14667.2|14665.7|14665.2|14663.7|14667.3|14665.7|14665.2|14663.7|119
1656320500000|2022-06-27 09:01:40|14664.2|14662.7|14664.2|14662.7|14664.2|14662.7|14664.2|14662.7|48
1656320510000|2022-06-27 09:01:50|14662.2|14660.7|14660.2|14658.7|14662.2|14660.7|14660.2|14658.7|270
1656320520000|2022-06-27 09:02:00|14659.2|14657.7|14658.2|14655.7|14660.1|14657.7|14657.2|14655.7|116
1656320530000|2022-06-27 09:02:10|14658.1|14656.6|14658.2|14656.7|14658.2|14656.7|14658.1|14656.6|7
1656320540000|2022-06-27 09:02:20|14659|14657.5|14659.2|14657.7|14660.2|14658.7|14659|14657.5|116
1656320550000|2022-06-27 09:02:30|14660|14658.5|14659.2|14657.7|14660.2|14658.7|14659.2|14657.7|34
1656320560000|2022-06-27 09:02:40|14661.2|14658.7|14661.2|14659.7|14661.3|14659.7|14660.2|14658.6|60
1656320570000|2022-06-27 09:02:50|14660.2|14658.7|14657.2|14655.7|14660.2|14658.7|14657.2|14655.7|138
1656320580000|2022-06-27 09:03:00|14657.3|14655.8|14658.2|14656.7|14658.2|14656.7|14657.2|14655.7|85
1656320590000|2022-06-27 09:03:10|14657.4|14655.9|14658.2|14655.7|14658.2|14656.7|14657.2|14655.7|66
1656320600000|2022-06-27 09:03:20|14657.3|14655.8|14657.2|14655.7|14658.2|14655.8|14657.2|14655.7|36
1656320610000|2022-06-27 09:03:30|14658|14656.5|14659.2|14657.7|14661.2|14658.8|14658|14656.5|255
1656320620000|2022-06-27 09:03:40|14658.2|14656.7|14658.2|14656.7|14659.2|14657.7|14658.2|14656.7|95
1656320630000|2022-06-27 09:03:50|14657.2|14655.7|14657.2|14655.7|14657.2|14655.7|14657.2|14655.7|8
1656320640000|2022-06-27 09:04:00|14658.2|14656.7|14663.2|14661.7|14664.3|14662.7|14658.2|14656.7|306
1656320650000|2022-06-27 09:04:10|14662.2|14660.7|14661.2|14659.7|14662.2|14660.7|14661.2|14659.7|26
1656320660000|2022-06-27 09:04:20|14662.2|14660.7|14660.2|14658.7|14662.2|14660.7|14660.2|14658.7|23
1656320670000|2022-06-27 09:04:30|14661.2|14659.7|14662.3|14660.8|14663.2|14661.7|14661.2|14659.7|29
1656320680000|2022-06-27 09:04:40|14663.2|14660.7|14662.2|14660.7|14663.2|14660.8|14662.2|14660.7|5
1656320690000|2022-06-27 09:04:50|14663.2|14661.7|14662.2|14659.7|14664.2|14662.7|14662.2|14659.7|57
1656320700000|2022-06-27 09:05:00|14661.2|14659.6|14662.2|14659.7|14662.2|14659.7|14660.2|14658.7|27
1656320710000|2022-06-27 09:05:10|14661.3|14659.8|14663.2|14660.7|14663.2|14661.7|14661.2|14659.7|21
1656320720000|2022-06-27 09:05:20|14662.3|14660.8|14663.2|14661.7|14664.2|14662.7|14662.2|14660.7|18
1656320730000|2022-06-27 09:05:30|||||||||124
1656320740000|2022-06-27 09:05:40|14664.2|14662.7|14663.2|14661.7|14664.2|14662.7|14663.2|14661.7|23
1656320750000|2022-06-27 09:05:50|14664.2|14662.7|14664.2|14662.7|14664.2|14662.7|14664.2|14662.7|70
1656320760000|2022-06-27 09:06:00|14665|14663.5|14666.3|14664.8|14668.2|14665.9|14664.2|14662.7|349
1656320770000|2022-06-27 09:06:10|14666.2|14664.7|14667.2|14665.7|14667.2|14665.7|14666.2|14664.7|65
1656320780000|2022-06-27 09:06:20|14668.2|14666.7|14669.2|14667.7|14669.2|14667.7|14666.2|14664.7|115
1656320790000|2022-06-27 09:06:30|14669|14667.5|14670.2|14668.7|14670.2|14668.7|14668.2|14665.7|239
1656320800000|2022-06-27 09:06:40|14671|14669.5|14674.2|14672.7|14676.2|14673.8|14671|14669.5|209
1656320810000|2022-06-27 09:06:50|14675.2|14673.7|14674.2|14672.7|14675.2|14673.7|14674.2|14672.7|331
1656320820000|2022-06-27 09:07:00|14675.2|14673.7|14673.2|14671.7|14675.2|14673.7|14673.2|14670.7|166
1656320830000|2022-06-27 09:07:10|14672.3|14670.8|14672.2|14670.7|14673.2|14671.7|14671.2|14669.7|106
1656320840000|2022-06-27 09:07:20|14671.2|14669.7|14672.2|14670.7|14672.2|14670.7|14671.2|14669.7|44
1656320850000|2022-06-27 09:07:30|14673.2|14670.8|14672.2|14670.7|14673.2|14671.7|14672.2|14670.7|174
1656320860000|2022-06-27 09:07:40|14673.2|14671.7|14673.2|14671.7|14673.2|14671.7|14673.2|14671.7|29
1656320870000|2022-06-27 09:07:50|||||||||104
1656320880000|2022-06-27 09:08:00|14672.4|14670.9|14672.2|14669.7|14672.4|14670.9|14672.2|14669.7|54
1656320890000|2022-06-27 09:08:10|14670.4|14670.7|14670.2|14668.7|14672.2|14670.7|14669.2|14667.6|252
1656320900000|2022-06-27 09:08:20|14670.3|14668.8|14671.3|14669.8|14672.2|14670.7|14670.3|14668.8|140
1656320910000|2022-06-27 09:08:30|14671.2|14669.7|14668.2|14666.7|14671.2|14669.7|14668.2|14666.7|103
1656320920000|2022-06-27 09:08:40|14669.2|14667.7|14669.2|14667.7|14669.2|14667.7|14668.2|14666.7|60
1656320930000|2022-06-27 09:08:50|14669|14666.7|14669.2|14667.7|14669.2|14667.7|14668.2|14666.7|183
1656320940000|2022-06-27 09:09:00|14670.2|14668.7|14669.2|14667.7|14670.2|14668.7|14669.2|14667.7|32
1656320950000|2022-06-27 09:09:10|14668.2|14666.7|14668.2|14666.7|14669.2|14667.7|14668.2|14666.7|134
1656320960000|2022-06-27 09:09:20|14669.2|14667.7|14668.2|14666.7|14669.2|14667.7|14668.2|14666.7|14
1656320970000|2022-06-27 09:09:30|14667.4|14665.9|14663.2|14661.7|14667.4|14665.9|14663.2|14661.6|310
1656320980000|2022-06-27 09:09:40|14662.2|14660.7|14658.2|14656.7|14662.2|14660.7|14658.2|14656.7|125
1656320990000|2022-06-27 09:09:50|14659.2|14657.7|14660.2|14658.7|14660.2|14658.7|14659.2|14657.7|156
1656321000000|2022-06-27 09:10:00|14660|14658.5|14662.2|14660.7|14662.2|14660.7|14660|14658.5|223
1656321010000|2022-06-27 09:10:10|14663.2|14661.7|14659.2|14657.7|14663.2|14661.7|14658.2|14656.7|215
1656321020000|2022-06-27 09:10:20|14658.2|14656.7|14659.2|14657.7|14659.2|14657.7|14658.2|14656.7|81
1656321030000|2022-06-27 09:10:30|14660.2|14658.7|14660.2|14658.7|14660.2|14658.7|14660.2|14658.7|29
1656321040000|2022-06-27 09:10:40|14661|14659.5|14664.2|14662.7|14665.2|14663.7|14661|14658.7|81
1656321050000|2022-06-27 09:10:50|14663.2|14661.7|14664.2|14662.7|14664.3|14662.8|14663.2|14661.7|695
1656321060000|2022-06-27 09:11:00|14663.2|14661.7|14666.2|14664.7|14667.2|14665.7|14663.2|14661.6|51
1656321070000|2022-06-27 09:11:10|14667.2|14665.7|14669.2|14667.7|14669.2|14667.7|14667.2|14665.7|44
1656321080000|2022-06-27 09:11:20|14668.2|14666.7|14667.2|14665.7|14668.2|14666.7|14667.2|14665.6|95
1656321090000|2022-06-27 09:11:30|14668.2|14666.7|14667.2|14665.7|14668.2|14666.7|14666.2|14664.6|29
1656321100000|2022-06-27 09:11:40|14669.2|14666.7|14668.2|14666.7|14669.2|14666.8|14668.2|14666.7|45
1656321110000|2022-06-27 09:11:50|14667.2|14665.7|14666.2|14664.7|14667.2|14665.7|14666.2|14663.8|50
1656321120000|2022-06-27 09:12:00|14666.1|14663.7|14663.2|14661.7|14666.1|14664.6|14663.2|14661.6|50
1656321130000|2022-06-27 09:12:10|14664.2|14662.7|14664.1|14662.6|14664.2|14662.7|14662.2|14660.6|172
1656321140000|2022-06-27 09:12:20|14664.4|14662.9|14664.1|14661.6|14665.2|14662.9|14663.2|14661.6|43
1656321150000|2022-06-27 09:12:30|14664.2|14661.7|14660.2|14658.7|14664.2|14661.8|14660.2|14658.7|259
1656321160000|2022-06-27 09:12:40|14660.4|14658.9|14662.3|14659.8|14662.3|14660.7|14660.4|14658.6|43
1656321170000|2022-06-27 09:12:50|14662.2|14659.7|14662.2|14660.7|14663.3|14661.7|14662.1|14659.7|13
1656321180000|2022-06-27 09:13:00|14663.2|14660.8|14663.2|14660.7|14663.2|14661.7|14662.2|14660.7|8
1656321190000|2022-06-27 09:13:10|14664.2|14661.7|14663.2|14661.7|14664.2|14662.7|14663.2|14661.7|16
1656321200000|2022-06-27 09:13:20|14664.2|14662.7|14665.2|14663.7|14665.2|14663.7|14664.2|14662.7|57
1656321210000|2022-06-27 09:13:30|14665.1|14663.6|14664.2|14662.7|14665.1|14663.6|14662.2|14660.7|34
1656321220000|2022-06-27 09:13:40|14663.3|14661.7|14664.2|14662.7|14664.2|14662.7|14663.3|14661.7|4
1656321230000|2022-06-27 09:13:50|14664.1|14661.7|14663.2|14661.7|14664.3|14662.7|14663.2|14661.6|11
1656321240000|2022-06-27 09:14:00|14664.2|14661.8|14666.2|14663.7|14667.2|14664.8|14663.2|14661.8|23
1656321250000|2022-06-27 09:14:10|14665.3|14663.8|14666.2|14663.7|14666.2|14664.7|14664.2|14662.6|4
1656321260000|2022-06-27 09:14:20|14666.3|14663.8|14669.2|14667.7|14669.2|14667.7|14666.3|14663.8|44
1656321270000|2022-06-27 09:14:30|14670.2|14668.7|14671.2|14669.7|14672.2|14669.7|14670.2|14668.7|138
1656321280000|2022-06-27 09:14:40|14672.3|14669.8|14672.2|14670.7|14674.2|14671.7|14672.2|14669.7|36
1656321290000|2022-06-27 09:14:50|14674.2|14671.7|14673.2|14671.7|14674.2|14672.7|14673.2|14671.7|265
1656321300000|2022-06-27 09:15:00|14674.2|14672.7|14667.2|14665.7|14674.2|14672.7|14667.2|14665.7|62
1656321310000|2022-06-27 09:15:10|14666.2|14664.7|14667.2|14665.7|14668.2|14666.7|14666.2|14664.7|109
1656321320000|2022-06-27 09:15:20|14666.2|14664.7|14667.2|14665.7|14667.2|14665.7|14666.2|14664.7|38
1656321330000|2022-06-27 09:15:30|14668.2|14666.7|14667.2|14665.7|14668.2|14666.7|14667.2|14665.7|33
1656321340000|2022-06-27 09:15:40|14668.2|14666.7|14667.2|14665.7|14668.2|14666.7|14667.2|14665.7|116
1656321350000|2022-06-27 09:15:50|14668.2|14666.7|14668.2|14666.7|14668.2|14666.7|14668.2|14666.7|66
1656321360000|2022-06-27 09:16:00|14669|14667.5|14664.2|14662.7|14669.2|14667.7|14664.2|14662.7|217
1656321370000|2022-06-27 09:16:10|14665.1|14662.6|14662.2|14660.7|14665.1|14662.7|14660.2|14658.7|104
1656321380000|2022-06-27 09:16:20|||||||||122
1656321390000|2022-06-27 09:16:30|14663|14661.5|14664.2|14662.7|14665.2|14663.7|14663|14661.5|136
1656321400000|2022-06-27 09:16:40|14665.2|14663.7|14666.2|14663.7|14666.2|14664.7|14665.1|14662.7|120
1656321410000|2022-06-27 09:16:50|14666.1|14664.6|14668.2|14666.7|14668.2|14666.7|14666.1|14664.6|53
1656321420000|2022-06-27 09:17:00|14669.2|14667.7|14668.2|14666.7|14669.2|14667.7|14668.2|14666.7|152
1656321430000|2022-06-27 09:17:10|14667.2|14665.7|14665.1|14662.6|14667.2|14665.7|14664.2|14662.6|288
1656321440000|2022-06-27 09:17:20|14665.2|14662.7|14665.2|14663.7|14665.2|14663.7|14665.2|14662.7|0
1656321450000|2022-06-27 09:17:30|14663.2|14661.7|14663.2|14661.7|14663.2|14661.7|14662.2|14660.7|22
1656321460000|2022-06-27 09:17:40|14663|14661.5|14663.2|14661.7|14664.2|14662.7|14663|14661.5|88
1656321470000|2022-06-27 09:17:50|14662.2|14660.7|14663.2|14660.7|14663.3|14661.7|14661.2|14659.7|367
1656321480000|2022-06-27 09:18:00|14662.3|14660.8|14662.2|14660.7|14663.2|14661.7|14661.2|14659.7|41
1656321490000|2022-06-27 09:18:10|14663.2|14661.7|14662.2|14660.7|14663.2|14661.7|14662.2|14660.7|70
1656321500000|2022-06-27 09:18:20|14661.4|14659.9|14663.2|14661.7|14663.2|14661.7|14661.2|14659.7|111
1656321510000|2022-06-27 09:18:30|14663.4|14661.9|14665.2|14663.7|14665.2|14663.7|14663.4|14661.9|99
1656321520000|2022-06-27 09:18:40|14666.3|14663.8|14665.2|14663.7|14666.3|14664.7|14664.2|14662.6|90
1656321530000|2022-06-27 09:18:50|14666|14664.5|14666.2|14664.7|14666.2|14664.7|14665.2|14663.7|58
1656321540000|2022-06-27 09:19:00|14665.2|14663.7|14662.2|14660.7|14665.2|14663.7|14662.2|14660.7|276
1656321550000|2022-06-27 09:19:10|14663.2|14659.7|14663.2|14661.7|14663.3|14661.7|14661.2|14659.7|57
1656321560000|2022-06-27 09:19:20|14663.4|14661.9|14661.2|14659.7|14663.4|14661.9|14661.2|14659.7|211
1656321570000|2022-06-27 09:19:30|14660.2|14658.7|14661.2|14659.7|14661.3|14659.7|14660.2|14658.6|24
1656321580000|2022-06-27 09:19:40|14661.3|14658.8|14660.2|14658.7|14662.2|14660.7|14659.2|14657.7|740
1656321590000|2022-06-27 09:19:50|14659.2|14657.7|14659.2|14656.7|14659.3|14657.7|14659.1|14656.7|56
1656321600000|2022-06-27 09:20:00|14658.4|14656.9|14657.2|14655.7|14658.4|14656.9|14657.2|14655.7|75
1656321610000|2022-06-27 09:20:10|14656.2|14654.7|14656.2|14654.7|14657.2|14654.7|14655.2|14653.6|46
1656321620000|2022-06-27 09:20:20|14657.1|14654.6|14656.2|14654.7|14657.2|14655.7|14656.2|14654.6|15
1656321630000|2022-06-27 09:20:30|14657.2|14655.7|14658.2|14656.7|14658.2|14656.7|14657.2|14655.7|88
1656321640000|2022-06-27 09:20:40|14657.2|14655.7|14657.2|14655.7|14658.3|14656.7|14655.2|14653.7|165
1656321650000|2022-06-27 09:20:50|14658.2|14656.7|14659.2|14657.7|14659.3|14657.7|14658.2|14655.7|75
1656321660000|2022-06-27 09:21:00|14660|14658.5|14659.2|14657.7|14660.2|14658.7|14659.2|14656.7|140
1656321670000|2022-06-27 09:21:10|14659.1|14657.6|14659.2|14657.7|14659.2|14657.7|14657.2|14655.7|28
1656321680000|2022-06-27 09:21:20|14659.1|14656.6|14655.2|14653.7|14659.3|14657.7|14655.2|14653.6|38
1656321690000|2022-06-27 09:21:30|||||||||130
1656321700000|2022-06-27 09:21:40|14654.2|14652.7|14654.2|14652.7|14654.2|14652.7|14652.2|14650.7|160
1656321710000|2022-06-27 09:21:50|14654.3|14652.8|14654.1|14651.6|14655.2|14653.7|14653.4|14651.6|152
1656321720000|2022-06-27 09:22:00|14654.2|14651.7|14651.2|14649.7|14654.2|14652.7|14651.2|14649.7|216
1656321730000|2022-06-27 09:22:10|14651.3|14649.8|14652.2|14650.7|14652.2|14650.7|14651.2|14649.6|102
1656321740000|2022-06-27 09:22:20|14651.2|14649.7|14650.2|14648.7|14652.2|14650.7|14650.2|14648.7|146
1656321750000|2022-06-27 09:22:30|14649.2|14647.7|14649.2|14647.7|14649.2|14647.7|14649.2|14647.7|413
1656321760000|2022-06-27 09:22:40|||||||||103
1656321770000|2022-06-27 09:22:50|14650.2|14648.7|14650.2|14648.7|14651.2|14649.7|14650.2|14648.7|105
1656321780000|2022-06-27 09:23:00|14649.2|14647.7|14650.2|14648.7|14650.2|14648.7|14649.2|14647.7|213
1656321790000|2022-06-27 09:23:10|14649.2|14647.7|14649.2|14647.7|14649.2|14647.7|14649.2|14647.7|58
1656321800000|2022-06-27 09:23:20|14650.2|14648.7|14650.2|14648.7|14650.2|14648.7|14650.2|14647.7|56
1656321810000|2022-06-27 09:23:30|14650|14648.5|14649.2|14647.7|14650.2|14648.7|14649.2|14647.7|686
1656321820000|2022-06-27 09:23:40|14650.2|14648.7|14649.2|14647.7|14650.2|14648.7|14649.2|14647.6|21
1656321830000|2022-06-27 09:23:50|14651.2|14649.7|14651.2|14649.7|14651.2|14649.7|14651.2|14649.7|118
1656321840000|2022-06-27 09:24:00|14650.4|14648.9|14650.2|14648.7|14650.4|14648.9|14650.2|14648.7|31
1656321850000|2022-06-27 09:24:10|14651.2|14648.8|14650.2|14648.7|14651.2|14648.8|14650.2|14648.7|11
1656321860000|2022-06-27 09:24:20|||||||||16
1656321870000|2022-06-27 09:24:30|14650|14648.5|14645.2|14643.7|14650|14648.5|14645.2|14643.7|82
1656321880000|2022-06-27 09:24:40|14644.2|14642.7|14645.2|14643.7|14645.2|14643.7|14644.2|14642.7|116
1656321890000|2022-06-27 09:24:50|14644.2|14642.7|14644.2|14642.7|14644.2|14642.7|14644.2|14642.7|92
1656321900000|2022-06-27 09:25:00|14645.1|14642.6|14643.2|14641.7|14645.2|14643.7|14642.3|14640.7|203
1656321910000|2022-06-27 09:25:10|14643|14641.5|14643.2|14641.7|14643.2|14641.7|14642.2|14640.7|44
1656321920000|2022-06-27 09:25:20|14642.2|14640.7|14642.2|14640.7|14643.2|14641.7|14642.2|14640.7|110
1656321930000|2022-06-27 09:25:30|14641.2|14639.7|14642.2|14640.7|14642.2|14640.7|14641.2|14639.7|169
1656321940000|2022-06-27 09:25:40|14643.2|14641.7|14644.2|14642.7|14644.2|14642.7|14643.2|14641.7|185
1656321950000|2022-06-27 09:25:50|14643.2|14641.7|14643.2|14641.7|14643.2|14641.7|14642.2|14640.6|35
1656321960000|2022-06-27 09:26:00|14642.2|14640.7|14641.2|14639.7|14642.2|14640.7|14640.2|14638.7|193
1656321970000|2022-06-27 09:26:10|14640.2|14638.7|14641.2|14639.7|14642.2|14640.7|14640.2|14638.7|234
1656321980000|2022-06-27 09:26:20|14640.3|14638.7|14640.2|14638.7|14640.3|14638.8|14639.2|14637.7|9
1656321990000|2022-06-27 09:26:30|14639.3|14637.7|14639.2|14637.7|14640.2|14638.7|14638.2|14636.7|95
1656322000000|2022-06-27 09:26:40|14638.2|14636.7|14639.2|14637.7|14640.2|14638.7|14638.2|14636.7|142
1656322010000|2022-06-27 09:26:50|14639|14637.5|14640.2|14638.7|14640.4|14638.9|14639|14637.5|197
1656322020000|2022-06-27 09:27:00|14641.1|14638.6|14641.2|14638.7|14641.3|14639.7|14640.2|14638.6|46
1656322030000|2022-06-27 09:27:10|14640.3|14638.8|14642|14640.5|14642|14640.5|14640.2|14638.7|59
1656322040000|2022-06-27 09:27:20|14642.2|14640.7|14641.2|14639.7|14642.2|14640.7|14640.2|14638.7|45
1656322050000|2022-06-27 09:27:30|14642.2|14640.7|14643.2|14641.7|14643.2|14641.7|14642.2|14640.7|333
1656322060000|2022-06-27 09:27:40|14642.4|14640.9|14641.2|14639.7|14642.4|14640.9|14641.2|14639.7|96
1656322070000|2022-06-27 09:27:50|14640.2|14638.7|14639.2|14637.7|14640.2|14638.7|14639.2|14637.7|33
1656322080000|2022-06-27 09:28:00|14638.2|14636.7|14641.2|14639.7|14641.2|14639.7|14638.2|14636.7|55
1656322090000|2022-06-27 09:28:10|||||||||8
1656322100000|2022-06-27 09:28:20|14641.1|14638.7|14641.2|14639.7|14641.2|14639.7|14641.1|14638.7|26
1656322110000|2022-06-27 09:28:30|14640.2|14638.7|14639.2|14637.7|14641.2|14639.7|14639.2|14637.7|220
1656322120000|2022-06-27 09:28:40|14639.3|14636.8|14637.2|14635.7|14639.3|14636.8|14637.2|14635.7|109
1656322130000|2022-06-27 09:28:50|14636.2|14634.7|14635.2|14633.7|14637.2|14634.7|14635.2|14633.7|34
1656322140000|2022-06-27 09:29:00|14636.2|14634.7|14636.2|14634.7|14638.2|14636.7|14636.2|14634.7|479
1656322150000|2022-06-27 09:29:10|14635.2|14633.7|14636.2|14634.7|14636.2|14634.7|14634.2|14632.6|155
1656322160000|2022-06-27 09:29:20|14637.2|14635.6|14637.2|14635.7|14637.2|14635.7|14637.1|14635.6|9
1656322170000|2022-06-27 09:29:30|14638.2|14636.7|14639.2|14637.7|14639.2|14637.7|14638.2|14636.7|108
1656322180000|2022-06-27 09:29:40|14640.1|14638.6|14639.2|14637.7|14640.2|14638.7|14639.2|14637.7|111
1656322190000|2022-06-27 09:29:50|14638.2|14636.7|14637.2|14635.7|14639.2|14636.7|14637.2|14635.7|76
1656322200000|2022-06-27 09:30:00|14638.2|14636.7|14638.3|14635.8|14638.3|14636.7|14636.2|14634.7|155
1656322210000|2022-06-27 09:30:10|14638.2|14636.7|14638.2|14636.7|14639.2|14636.8|14637.2|14635.7|61
1656322220000|2022-06-27 09:30:20|14638.3|14636.8|14638.2|14636.7|14639.2|14637.7|14637.2|14635.7|72
1656322230000|2022-06-27 09:30:30|14639.2|14637.7|14638.2|14636.7|14639.2|14637.7|14638.2|14636.7|126
1656322240000|2022-06-27 09:30:40|14637.3|14635.7|14637.2|14635.7|14638.2|14636.7|14637.2|14635.7|22
1656322250000|2022-06-27 09:30:50|14638|14636.5|14637.2|14635.7|14638.2|14636.7|14637.2|14635.7|70
1656322260000|2022-06-27 09:31:00|14638|14636.5|14638.2|14635.7|14639|14637.5|14637.3|14635.7|114
1656322270000|2022-06-27 09:31:10|14638.1|14636.6|14638.2|14636.7|14640.2|14638.7|14638.1|14636.6|200
1656322280000|2022-06-27 09:31:20|14637.2|14634.7|14637.2|14635.7|14638.2|14636.7|14636.2|14634.7|126
1656322290000|2022-06-27 09:31:30|14636.2|14634.7|14637.2|14634.7|14637.2|14635.7|14636.2|14634.7|42
1656322300000|2022-06-27 09:31:40||14635.7||14635.7||14635.7||14635.7|90
1656322310000|2022-06-27 09:31:50|14636.4|14634.9|14637.2|14634.7|14637.2|14635.7|14636.4|14634.7|60
1656322320000|2022-06-27 09:32:00|14636.3|14634.8|14637.2|14635.7|14637.2|14635.7|14636.3|14634.7|45
1656322330000|2022-06-27 09:32:10|14636.4|14634.9|14637.2|14635.7|14637.2|14635.7|14636.2|14634.7|59
1656322340000|2022-06-27 09:32:20|14636.4|14634.9|14635.2|14633.7|14637.3|14635.7|14635.2|14633.7|300
1656322350000|2022-06-27 09:32:30|14634.2|14632.7|14631.2|14629.7|14634.2|14632.7|14631.2|14629.7|228
1656322360000|2022-06-27 09:32:40|14632.2|14630.7|14632.2|14630.7|14633.2|14631.7|14631.2|14629.7|166
1656322370000|2022-06-27 09:32:50|14631.3|14629.7|14631.2|14629.7|14631.3|14629.8|14630.2|14628.7|217
1656322380000|2022-06-27 09:33:00|14632.2|14629.8|14633.2|14631.7|14633.2|14631.7|14631.2|14629.7|144
1656322390000|2022-06-27 09:33:10|14632.2|14630.7|14633.2|14631.7|14633.2|14631.7|14632.2|14630.7|48
1656322400000|2022-06-27 09:33:20|14634.2|14632.7|14636.2|14634.7|14636.2|14634.7|14634.2|14632.7|129
1656322410000|2022-06-27 09:33:30|14637.2|14635.7|14638.2|14636.7|14638.3|14636.7|14637.2|14634.7|70
1656322420000|2022-06-27 09:33:40|14638.1|14636.6|14637.2|14635.7|14638.1|14636.6|14637.2|14634.7|131
1656322430000|2022-06-27 09:33:50|14636.3|14634.7|14636.2|14634.7|14637.2|14635.7|14636.2|14634.7|52
1656322440000|2022-06-27 09:34:00|14635.2|14633.7|14637.2|14635.7|14637.2|14635.7|14635.2|14632.7|71
1656322450000|2022-06-27 09:34:10|14637.1|14635.6|14635.2|14633.7|14637.2|14635.7|14634.2|14632.7|66
1656322460000|2022-06-27 09:34:20|14636.2|14634.7|14636.2|14634.7|14636.2|14634.7|14636.1|14633.7|12
1656322470000|2022-06-27 09:34:30|14637.2|14635.7|14636.2|14634.7|14637.2|14635.7|14635.2|14633.7|116
1656322480000|2022-06-27 09:34:40|14635.2|14633.7|14634.2|14632.7|14635.2|14633.7|14633.2|14631.7|17
1656322490000|2022-06-27 09:34:50|14633.2|14631.7|14633.2|14631.7|14634.2|14632.7|14632.2|14630.7|157
1656322500000|2022-06-27 09:35:00|14632.4|14630.9|14635.2|14633.7|14635.2|14633.7|14632.2|14630.7|58
1656322510000|2022-06-27 09:35:10|14634.2|14632.7|14631.2|14629.7|14635.3|14633.7|14631.2|14629.7|145
1656322520000|2022-06-27 09:35:20|14633|14631.5|14632.2|14630.7|14633.2|14631.5|14632|14630.5|298
1656322530000|2022-06-27 09:35:30|14633.2|14631.7|14631.2|14629.7|14633.2|14631.7|14630.2|14628.7|49
1656322540000|2022-06-27 09:35:40|14630.2|14628.7|14629.2|14627.7|14631.2|14629.7|14629.2|14627.6|159
1656322550000|2022-06-27 09:35:50|14630.2|14628.7|14627.2|14625.7|14630.2|14628.7|14627.2|14625.7|172
1656322560000|2022-06-27 09:36:00|14628.2|14626.7|14629.2|14626.7|14629.2|14627.7|14627.2|14625.7|229
1656322570000|2022-06-27 09:36:10|14628.3|14626.8|14629.2|14627.7|14631.3|14629.7|14628.2|14626.6|158
1656322580000|2022-06-27 09:36:20|14629.4|14627.9|14629.2|14627.7|14630.2|14628.7|14629.2|14627.7|144
1656322590000|2022-06-27 09:36:30|14628.4|14626.9|14627.2|14624.7|14628.4|14626.9|14627.2|14624.7|108
1656322600000|2022-06-27 09:36:40|14626.2|14624.8|14628.2|14626.7|14628.2|14626.7|14626.2|14624.7|103
1656322610000|2022-06-27 09:36:50|14630.2|14628.7|14628.2|14626.7|14630.3|14628.7|14628.2|14626.7|103
1656322620000|2022-06-27 09:37:00|14627.2|14625.7|14626.2|14623.7|14627.3|14625.7|14625.2|14623.7|337
1656322630000|2022-06-27 09:37:10|14626.1|14624.6|14627.2|14625.7|14627.2|14625.7|14626.1|14624.6|307
1656322640000|2022-06-27 09:37:20|14626.4|14624.9|14624.2|14622.7|14626.4|14624.9|14623.2|14621.7|452
1656322650000|2022-06-27 09:37:30|14625.2|14623.7|14623.2|14621.7|14625.3|14623.7|14623.2|14621.7|204
1656322660000|2022-06-27 09:37:40|14624.2|14622.7|14622.2|14620.7|14624.2|14622.7|14622.2|14620.7|59
1656322670000|2022-06-27 09:37:50|14621.2|14619.7|14622.2|14620.7|14622.2|14620.7|14621.2|14619.7|72
1656322680000|2022-06-27 09:38:00|14622.1|14619.7|14620.2|14618.7|14622.2|14620.7|14620.2|14618.7|90
1656322690000|2022-06-27 09:38:10|14620.3|14618.8|14623.2|14621.7|14623.2|14621.7|14620.2|14618.7|129
1656322700000|2022-06-27 09:38:20|14622.4|14620.9|14623.2|14621.7|14623.2|14621.7|14622.2|14620.7|56
1656322710000|2022-06-27 09:38:30|14622.2|14620.7|14624.2|14622.7|14624.2|14622.7|14622.2|14620.7|129
1656322720000|2022-06-27 09:38:40|14623.2|14621.7|14622.2|14620.7|14624.2|14622.7|14622.2|14620.7|105
1656322730000|2022-06-27 09:38:50|14621.2|14619.7|14620.2|14618.7|14621.2|14619.7|14620.2|14618.7|29
1656322740000|2022-06-27 09:39:00|14621.2|14619.7|14620.2|14618.7|14621.3|14619.7|14619.4|14617.9|277
1656322750000|2022-06-27 09:39:10|14621.2|14619.7|14617.2|14615.7|14621.2|14619.7|14617.2|14615.7|72
1656322760000|2022-06-27 09:39:20|14618.1|14615.6|14616.2|14614.7|14618.1|14615.7|14616.2|14614.7|49
1656322770000|2022-06-27 09:39:30|14615.2|14613.7|14613.2|14611.7|14616.2|14614.7|14613.2|14611.7|270
1656322780000|2022-06-27 09:39:40|14612.2|14610.7|14613.2|14611.7|14614.2|14612.7|14612.2|14610.7|316
1656322790000|2022-06-27 09:39:50|14614.2|14612.7|14614.2|14611.7|14614.2|14612.7|14613.2|14611.6|89
1656322800000|2022-06-27 09:40:00|14615.2|14612.7|14615.2|14613.7|14615.2|14613.7|14613.9|14612.4|107
1656322810000|2022-06-27 09:40:10|14614.2|14612.7|14616.2|14614.7|14616.2|14614.7|14614.2|14612.7|278
1656322820000|2022-06-27 09:40:20|14617.2|14615.7|14619.2|14617.7|14622.2|14620.7|14616.2|14614.7|700
1656322830000|2022-06-27 09:40:30|14618.9|14617.4|14617.2|14615.7|14619.2|14617.7|14617.2|14615.7|262
1656322840000|2022-06-27 09:40:40|14618.2|14616.7|14618.2|14616.7|14618.2|14616.7|14618.2|14616.7|79
1656322850000|2022-06-27 09:40:50|14619.2|14617.7|14618.2|14615.7|14619.3|14617.7|14617.2|14615.7|55
1656322860000|2022-06-27 09:41:00|14617.2|14615.5|14618.3|14615.8|14618.3|14616.7|14615.2|14613.5|375
1656322870000|2022-06-27 09:41:10|14618.2|14615.7|14618.2|14616.7|14619.2|14617.7|14617.2|14615.7|193
1656322880000|2022-06-27 09:41:20|14619.2|14617.7|14618.2|14616.7|14619.2|14617.7|14618.2|14616.7|84
1656322890000|2022-06-27 09:41:30|14618|14616.5|14619.2|14616.7|14619.2|14616.7|14617.3|14615.7|141
1656322900000|2022-06-27 09:41:40|14618.2|14617.7|14620.2|14617.7|14620.2|14617.7|14618.2|14616.7|25
1656322910000|2022-06-27 09:41:50|14619.3|14617.8|14618|14615.5|14619.3|14617.8|14617.2|14615.5|42
1656322920000|2022-06-27 09:42:00|14618.2|14615.7|14618.2|14616.7|14619.2|14617.7|14617.2|14615.7|135
1656322930000|2022-06-27 09:42:10|14618|14616.5|14619.2|14616.7|14619.2|14617.7|14618|14616.5|81
1656322940000|2022-06-27 09:42:20|14618.2|14617.7|14618.2|14616.7|14619.2|14617.7|14618.2|14616.5|43
1656322950000|2022-06-27 09:42:30|14619.2|14617.7|14619.2|14617.7|14619.2|14617.7|14619|14616.7|44
1656322960000|2022-06-27 09:42:40|14618.2|14616.7|14621.2|14619.7|14621.2|14619.7|14618.2|14616.7|120
1656322970000|2022-06-27 09:42:50|14620.2|14618.7|14620.3|14617.8|14620.3|14618.7|14620.2|14617.7|29
1656322980000|2022-06-27 09:43:00|14619.2|14617.7|14620.2|14618.7|14620.2|14618.7|14617.2|14615.7|191
1656322990000|2022-06-27 09:43:10|14619.3|14617.8|14619.2|14616.7|14619.3|14617.8|14618.9|14616.7|13
1656323000000|2022-06-27 09:43:20|14618.3|14616.8|14618.2|14616.7|14618.3|14616.8|14617.2|14615.7|232
1656323010000|2022-06-27 09:43:30|14619.1|14617.6|14618.1|14616.6|14619.1|14617.6|14617.3|14615.6|104
1656323020000|2022-06-27 09:43:40|14617.1|14615.6|14616.1|14614.6|14617.1|14615.6|14616.1|14614.6|69
1656323030000|2022-06-27 09:43:50|14616|14614.5|14616.1|14614.6|14616.1|14614.6|14615.1|14613.6|262
1656323040000|2022-06-27 09:44:00|14615.3|14613.8|14615.1|14613.6|14615.3|14613.8|14615.1|14613.6|73
1656323050000|2022-06-27 09:44:10|14615|14613.5|14614.1|14612.6|14615.1|14613.6|14613.1|14611.6|121
1656323060000|2022-06-27 09:44:20|14613.1|14611.6|14615.1|14613.6|14615.1|14613.6|14613.1|14611.6|71
1656323070000|2022-06-27 09:44:30|14615|14613.5|14615.1|14613.6|14616.1|14613.6|14614.1|14612.6|67
1656323080000|2022-06-27 09:44:40|14614.1|14612.6|14616.1|14614.6|14616.1|14614.6|14614.1|14612.6|102
1656323090000|2022-06-27 09:44:50|14616|14614.5|14614.1|14612.6|14616.1|14614.5|14614.1|14612.6|89
1656323100000|2022-06-27 09:45:00|14615.1|14613.6|14614.1|14612.6|14615.1|14613.6|14614.1|14612.6|37
1656323110000|2022-06-27 09:45:10|14613.1|14611.6|14611.4|14609.9|14613.1|14611.6|14611.4|14609.9|73
1656323120000|2022-06-27 09:45:20|14611.1|14609.6|14611.1|14609.6|14612.1|14610.6|14611.1|14609.6|100
1656323130000|2022-06-27 09:45:30|14612.1|14610.6|14612.1|14610.6|14612.1|14610.6|14611.1|14609.5|52
1656323140000|2022-06-27 09:45:40|14613.1|14611.6|14613.1|14611.6|14614.1|14612.6|14613.1|14611.6|106
1656323150000|2022-06-27 09:45:50|14614.1|14612.6|14611.1|14609.6|14614.1|14612.6|14611.1|14609.6|65
1656323160000|2022-06-27 09:46:00|14610.1|14608.6|14610.1|14608.6|14610.1|14608.6|14610.1|14608.6|149
1656323170000|2022-06-27 09:46:10|14609.1|14607.6|14612.1|14610.6|14612.1|14610.6|14609.1|14607.6|65
1656323180000|2022-06-27 09:46:20|14613|14609.6|14611.1|14608.6|14613.1|14611.6|14610.1|14608.6|258
1656323190000|2022-06-27 09:46:30|14610.1|14609.6|14609.1|14607.6|14610.1|14609.6|14609.1|14607.6|115
1656323200000|2022-06-27 09:46:40|14610.1|14608.6|14609.1|14607.6|14610.1|14608.6|14608.1|14606.6|85
1656323210000|2022-06-27 09:46:50|14609.9|14608.4|14609.1|14607.6|14609.9|14608.4|14609.1|14607.6|64
1656323220000|2022-06-27 09:47:00|14610.1|14608.6|14607.1|14605.6|14610.1|14608.6|14607.1|14605.6|206
1656323230000|2022-06-27 09:47:10|14608.1|14606.6|14607.1|14605.6|14608.1|14606.6|14606.1|14604.6|92
1656323240000|2022-06-27 09:47:20|14608.1|14606.5|14611.1|14608.6|14612.2|14609.7|14608|14606.5|134
1656323250000|2022-06-27 09:47:30|14612.1|14609.6|14612.1|14610.6|14612.1|14610.6|14612.1|14609.6|142
1656323260000|2022-06-27 09:47:40|14611.4|14609.9|14612.1|14610.6|14612.1|14610.6|14611|14608.6|52
1656323270000|2022-06-27 09:47:50|14612.4|14610.9|14613.1|14611.6|14613.1|14611.6|14612.4|14610.9|39
1656323280000|2022-06-27 09:48:00|14614.1|14611.4|14613.1|14611.6|14614.1|14611.7|14612.1|14610.6|162
1656323290000|2022-06-27 09:48:10|14614.1|14612.6|14614.1|14611.6|14615.1|14613.6|14613.1|14611.6|159
1656323300000|2022-06-27 09:48:20|14613.2|14612.6|14611.1|14609.6|14613.2|14612.6|14611.1|14609.6|220
1656323310000|2022-06-27 09:48:30|14612.1|14610.6|14611.1|14609.6|14612.1|14610.6|14611.1|14609.6|113
1656323320000|2022-06-27 09:48:40|14610.1|14608.6|14610|14608.5|14610.1|14608.6|14609.1|14607.6|76
1656323330000|2022-06-27 09:48:50|14610.1|14608.6|14608.1|14606.6|14610.1|14608.6|14608.1|14606.6|64
1656323340000|2022-06-27 09:49:00|14608.9|14607.4|14608.1|14606.6|14609.1|14607.6|14608.1|14606.5|108
1656323350000|2022-06-27 09:49:10|14609.1|14607.6|14610.1|14608.6|14610.1|14608.6|14609.1|14607.6|272
1656323360000|2022-06-27 09:49:20|14611.1|14608.5|14610.1|14608.6|14611.1|14609.6|14609.1|14607.6|204
1656323370000|2022-06-27 09:49:30|14611.1|14609.6|14610.1|14608.6|14611.1|14609.6|14610.1|14608.6|33
1656323380000|2022-06-27 09:49:40|14611.1|14609.6|14612.1|14610.6|14612.1|14610.6|14611.1|14609.6|66
1656323390000|2022-06-27 09:49:50|14611.1|14609.6|14612.1|14610.6|14612.1|14610.6|14611.1|14609.5|63
1656323400000|2022-06-27 09:50:00|14611.1|14609.6|14612.1|14610.6|14612.9|14611.4|14611.1|14609.6|157
1656323410000|2022-06-27 09:50:10|14611.9|14610.4|14612.1|14610.6|14613.1|14611.6|14611.9|14610.4|192
1656323420000|2022-06-27 09:50:20|14611.1|14609.6|14612.1|14610.6|14612.1|14610.6|14611.1|14609.6|35
1656323430000|2022-06-27 09:50:30|14611.3|14609.8|14610.1|14608.6|14612.1|14610.6|14610.1|14608.6|225
1656323440000|2022-06-27 09:50:40|14609.1|14607.6|14611.1|14609.6|14611.1|14609.6|14609.1|14607.5|182
1656323450000|2022-06-27 09:50:50|14612.1|14610.6|14612.1|14610.6|14613.2|14611.6|14612.1|14610.5|173
1656323460000|2022-06-27 09:51:00|14611.1|14609.6|14611.1|14609.6|14611.1|14610.6|14610.1|14608.6|85
1656323470000|2022-06-27 09:51:10|14612|14610.5|14612.1|14610.6|14612.1|14610.6|14612|14610.5|124
1656323480000|2022-06-27 09:51:20|14614.1|14612.6|14613.1|14611.6|14614.1|14612.6|14612.1|14610.6|327
1656323490000|2022-06-27 09:51:30|14614.1|14612.6|14615.1|14613.6|14615.1|14613.6|14614.1|14612.6|21
1656323500000|2022-06-27 09:51:40|14616.1|14614.6|14615.1|14612.6|14616.1|14614.6|14614.1|14612.6|424
1656323510000|2022-06-27 09:51:50|14615.2|14612.7|14614.1|14612.6|14615.2|14613.6|14614.1|14612.6|105
1656323520000|2022-06-27 09:52:00|14615.1|14611.6|14612.1|14610.6|14616.1|14614.6|14612.1|14610.6|341
1656323530000|2022-06-27 09:52:10|14612.9|14611.4|14613.1|14611.6|14614.2|14612.6|14612.9|14611.4|209
1656323540000|2022-06-27 09:52:20|14613.3|14611.8|14613.1|14611.6|14614.1|14611.8|14613.1|14611.6|39
1656323550000|2022-06-27 09:52:30|14614|14610.6|14615.1|14612.6|14615.1|14613.4|14613.1|14610.6|92
1656323560000|2022-06-27 09:52:40|14614.1||14614.1||14614.1||14614.1||0
1656323570000|2022-06-27 09:52:50|14615.1|14613.6|14613.1|14611.6|14615.1|14613.6|14613|14611.5|204
1656323580000|2022-06-27 09:53:00|14612.1|14610.6|14610.1|14608.6|14612.1|14610.6|14610.1|14608.6|176
1656323590000|2022-06-27 09:53:10|14609.2|14607.7|14608.1|14606.6|14610.1|14608.6|14608.1|14606.6|85
1656323600000|2022-06-27 09:53:20|||||||||214
1656323610000|2022-06-27 09:53:30|14609.1|14607.6|14608.1|14606.6|14609.1|14607.6|14608.1|14606.6|77
1656323620000|2022-06-27 09:53:40|14609.1|14607.6|14609|14607.5|14609.1|14607.6|14608.1|14607.5|21
1656323630000|2022-06-27 09:53:50|14609.1|14606.6|14609.1|14607.6|14610.1|14608.6|14608.1|14606.6|144
1656323640000|2022-06-27 09:54:00|14610.1|14608.5|14610.1|14608.6|14611.1|14608.7|14609.1|14607.6|355
1656323650000|2022-06-27 09:54:10|14610.9|14609.4|14612.1|14610.6|14612.1|14610.6|14610.9|14609.4|35
1656323660000|2022-06-27 09:54:20|14613.1|14611.6|14613.6|14612.1|14614.3|14612.8|14613.1|14611.6|216
1656323670000|2022-06-27 09:54:30|14613.1|14611.6|14612.1|14610.6|14613.1|14611.6|14612.1|14610.5|81
1656323680000|2022-06-27 09:54:40|14611.1|14609.6|14612.1|14610.6|14613.1|14611.6|14611.1|14609.6|224
1656323690000|2022-06-27 09:54:50|14611.1|14609.6|14611.1|14609.6|14611.1|14609.6|14609|14606.6|341
1656323700000|2022-06-27 09:55:00|14611.9|14610.4|14613.1|14611.6|14613.1|14611.6|14611.1|14609.1|89
1656323710000|2022-06-27 09:55:10|14614.1|14612.6|14616.1|14614.6|14616.1|14614.6|14614.1|14612.6|193
1656323720000|2022-06-27 09:55:20|14615.1|14613.6|14616.1|14614.6|14616.1|14614.6|14615.1|14613.6|57
1656323730000|2022-06-27 09:55:30|14617.1|14613.6|14617.1|14615.6|14617.1|14615.6|14617.1|14613.6|229
1656323740000|2022-06-27 09:55:40|14616.1|14614.6|14616.1|14613.6|14617.1|14615.6|14616.1|14613.6|273
1656323750000|2022-06-27 09:55:50|14615.2|14613.7|14615.1|14613.6|14616.1|14614.6|14614.1|14612.6|57
1656323760000|2022-06-27 09:56:00|14615.3|14613.8|14616.1|14614.6|14616.1|14614.6|14615.1|14613.6|138
1656323770000|2022-06-27 09:56:10|14616.9|14615.4|14615.1|14613.6|14616.9|14615.4|14615.1|14613.6|157
1656323780000|2022-06-27 09:56:20|14616.1|14614.6|14616.1|14614.6|14616.1|14614.6|14616.1|14614.6|77
1656323790000|2022-06-27 09:56:30|14615.1|14613.6|14615.1|14613.6|14615.1|14613.6|14615.1|14613.6|14
1656323800000|2022-06-27 09:56:40|14614.1|14612.6|14611.1|14609.6|14614.1|14612.6|14611.1|14609.6|47
1656323810000|2022-06-27 09:56:50|14610.1|14608.6|14612.1|14609.6|14612.1|14610.6|14610.1|14608.6|118
1656323820000|2022-06-27 09:57:00|14612.3|14610.6|14613.1|14611.6|14613.1|14611.6|14612.1|14610.6|109
1656323830000|2022-06-27 09:57:10|14614.1|14612.6|14614.1|14612.6|14614.1|14612.6|14613.1|14611.6|95
1656323840000|2022-06-27 09:57:20|14614|14612.5|14613.1|14611.6|14614.1|14612.6|14613.1|14611.6|45
1656323850000|2022-06-27 09:57:30|14613|14610.6|14613.1|14611.6|14613.1|14611.6|14613|14610.6|144
1656323860000|2022-06-27 09:57:40|14612.3|14610.8|14612.1|14610.6|14612.6|14610.8|14611.1|14609.6|76
1656323870000|2022-06-27 09:57:50|14613.1|14611.6|14613.1|14611.6|14613.1|14611.6|14612.1|14610.6|86
1656323880000|2022-06-27 09:58:00|14613.9|14612.4|14613.1|14611.6|14613.9|14612.4|14613.1|14611.6|69
1656323890000|2022-06-27 09:58:10|14613.3|14611.8|14613.1|14611.6|14614.1|14612.6|14613.1|14611.6|62
1656323900000|2022-06-27 09:58:20|14613.9|14612.4|14616.1|14614.6|14616.1|14614.6|14613.1|14611.6|233
1656323910000|2022-06-27 09:58:30|14616|14613.6|14615.1|14613.6|14616.1|14614.6|14615.1|14613.6|45
1656323920000|2022-06-27 09:58:40|14615.9|14614.4|14615.1|14613.6|14616.2|14614.6|14615.1|14613.6|42
1656323930000|2022-06-27 09:58:50|14615|14612.6|14614.1|14612.6|14615.1|14613.6|14614.1|14612.6|14
1656323940000|2022-06-27 09:59:00|14614.3|14612.8|14613.1|14611.6|14615.1|14613.6|14613.1|14611.5|165
1656323950000|2022-06-27 09:59:10|14614.1|14612.6|14614.1|14612.6|14614.1|14612.6|14614.1|14612.6|42
1656323960000|2022-06-27 09:59:20|14613.9|14612.4|14614.1|14612.6|14614.1|14612.6|14613.1|14611.5|18
1656323970000|2022-06-27 09:59:30|14615|14612.5|14615.1|14613.6|14615.1|14613.6|14614.5|14612.5|16
1656323980000|2022-06-27 09:59:40|14614.1|14612.6|14615.1|14612.6|14615.1|14612.6|14614.1|14612.6|6
1656323990000|2022-06-27 09:59:50|14615.9|14613.6|14617.1|14615.6|14617.1|14615.6|14615.1|14613.6|240
1656324000000|2022-06-27 10:00:00|14618|14615.5|14617.1|14615.6|14618.1|14616.6|14617.1|14615.5|95
1656324010000|2022-06-27 10:00:10|14618.2|14615.7|14617.1|14615.6|14618.2|14615.7|14616.1|14614.6|192
1656324020000|2022-06-27 10:00:20|14618.1|14616.6|14618.1|14616.6|14618.1|14616.6|14618.1|14616.6|58
1656324030000|2022-06-27 10:00:30|14619.1||14618.1||14619.1||14618.1||11
1656324040000|2022-06-27 10:00:40|14616.1|14614.6|14616.1|14614.6|14616.1|14614.6|14615.1|14613.6|65
1656324050000|2022-06-27 10:00:50|14615.1|14613.6|14616|14613.5|14616.1|14614.6|14614.1|14612.6|348
1656324060000|2022-06-27 10:01:00|14615.1|14613.6|14614.1|14612.6|14616.2|14614.6|14614.1|14612.5|72
1656324070000|2022-06-27 10:01:10|14614|14611.5|14614.1|14612.6|14615.1|14613.6|14614|14611.5|86
1656324080000|2022-06-27 10:01:20|14615.1|14614.6|14614.1|14612.6|14616.1|14614.6|14614.1|14612.6|119
1656324090000|2022-06-27 10:01:30|14613.1|14611.6|14613.1|14611.6|14613.1|14611.6|14612.1|14610.6|20
1656324100000|2022-06-27 10:01:40|14612.1|14610.6|14613.1|14610.6|14613.1|14611.6|14612.1|14610.6|38
1656324110000|2022-06-27 10:01:50|14613|14611.5|14612.1|14610.6|14614.1|14612.6|14612.1|14610.5|206
1656324120000|2022-06-27 10:02:00|14613.1|14609.6|14613.1|14611.6|14613.1|14611.6|14610.1|14608.6|155
1656324130000|2022-06-27 10:02:10|14614.1|14612.6|14615.1|14613.6|14615.1|14613.6|14613.3|14611.6|173
1656324140000|2022-06-27 10:02:20|14616.1|14614.6|14615.1|14613.6|14616.1|14614.6|14615.1|14613.6|23
1656324150000|2022-06-27 10:02:30|14615|14613.5|14615.1|14613.6|14615.1|14613.6|14614.1|14612.6|31
1656324160000|2022-06-27 10:02:40|14616.1|14614.6|14617.1|14615.6|14617.1|14615.6|14616.1|14614.6|39
1656324170000|2022-06-27 10:02:50|14616.1|14614.6|14616.1|14614.6|14616.1|14614.6|14616.1|14614.6|163
1656324180000|2022-06-27 10:03:00|14615.1|14613.6|14616.1|14613.6|14616.1|14614.6|14615.1|14613.6|141
1656324190000|2022-06-27 10:03:10|14615.2|14613.7|14616.1|14614.6|14616.1|14614.6|14615.2|14613.6|18
1656324200000|2022-06-27 10:03:20|14615.1|14613.6|14615.1|14613.6|14615.1|14613.6|14614.1|14612.6|48
1656324210000|2022-06-27 10:03:30|14614.1|14612.6|14616.1|14614.6|14616.1|14614.6|14614.1|14612.5|22
1656324220000|2022-06-27 10:03:40|14615.1|14613.6|14615.1|14612.6|14616.1|14614.6|14615|14612.6|10
1656324230000|2022-06-27 10:03:50|14615.2|14613.6|14617.1|14615.6|14617.1|14615.6|14615.1|14612.6|132
1656324240000|2022-06-27 10:04:00|14618.1|14616.6|14618.1|14616.6|14619.1|14617.6|14618.1|14616.6|34
1656324250000|2022-06-27 10:04:10|14619.1|14617.6|14619.2|14617.7|14620.1|14618.6|14618.1|14616.6|225
1656324260000|2022-06-27 10:04:20|14619.1|14617.6|14618.1|14616.6|14619.1|14617.6|14618.1|14616.6|14
1656324270000|2022-06-27 10:04:30|14619.1|14617.6|14617.1|14615.6|14619.1|14617.6|14617.1|14615.6|74
1656324280000|2022-06-27 10:04:40|14617.2|14614.6|14617.1|14615.6|14617.2|14615.6|14617.1|14614.6|38
1656324290000|2022-06-27 10:04:50|14616.3|14614.8|14614.1|14612.6|14616.3|14614.8|14613.9|14612.4|38
1656324300000|2022-06-27 10:05:00|14615|14612.5|14615.1|14613.6|14615.1|14613.6|14615|14612.5|32
1656324310000|2022-06-27 10:05:10|14614.3|14612.8|14615.1|14612.6|14615.1|14613.6|14614.3|14612.6|21
1656324320000|2022-06-27 10:05:20|14615|14613.6|14615.1|14612.6|14615.1|14613.6|14614.1|14612.2|84
1656324330000|2022-06-27 10:05:30|14614.1|14613.6|14615.1|14612.6|14615.1|14613.6|14614.1|14612.6|29
1656324340000|2022-06-27 10:05:40|14614.2|14612.7|14615.1|14613.6|14615.1|14613.6|14614.2|14612.2|34
1656324350000|2022-06-27 10:05:50|14614.1|14612.6|14616.1|14613.6|14616.1|14613.6|14614.1|14612.6|89
1656324360000|2022-06-27 10:06:00|14616.2|14614.6|14616.1|14614.6|14616.2|14614.6|14616|14613.6|10
1656324370000|2022-06-27 10:06:10|||||||||3
1656324380000|2022-06-27 10:06:20|14615.1|14613.6|14615.1|14613.6|14615.1|14613.6|14615.1|14613.6|5
1656324390000|2022-06-27 10:06:30|14614.1|14612.6|14615.1|14613.6|14615.1|14613.6|14614.1|14612.6|118
1656324400000|2022-06-27 10:06:40|14614.1|14612.6|14614.1|14612.6|14614.1|14612.6|14614.1|14612.6|19
1656324410000|2022-06-27 10:06:50|14612.6|14611.1|14613.1|14611.6|14613.1|14611.6|14612.6|14611.1|222
1656324420000|2022-06-27 10:07:00|14610.1|14610.6|14611.1|14609.6|14611.1|14611.6|14610.1|14608.6|61
1656324430000|2022-06-27 10:07:10|14612.1|14610.6|14611.1|14609.6|14612.1|14610.6|14611.1|14608.6|48
1656324440000|2022-06-27 10:07:20|14612.1|14610.6|14612.1|14610.6|14613.1|14611.6|14612.1|14610.6|12
1656324450000|2022-06-27 10:07:30|14611.1|14609.6|14611.1|14608.6|14612.1|14610.6|14611.1|14608.6|160
1656324460000|2022-06-27 10:07:40|14611.2|14609.6|14611.1|14608.6|14611.2|14609.6|14610.1|14608.5|39
1656324470000|2022-06-27 10:07:50|14611|14608.5|14610.1|14608.6|14611.1|14609.6|14609.9|14608.4|130
1656324480000|2022-06-27 10:08:00|14609.1|14607.6|14610.1|14608.6|14610.1|14608.6|14609.1|14607.6|26
1656324490000|2022-06-27 10:08:10|14611.1|14609.6|14610.1|14608.6|14611.1|14609.6|14610.1|14608.6|59
1656324500000|2022-06-27 10:08:20|14610|14608.5|14610.1|14608.6|14610.1|14608.6|14609.1|14607.6|222
1656324510000|2022-06-27 10:08:30|14611.1|14609.6|14610.1|14607.6|14611.1|14609.6|14610.1|14607.6|139
1656324520000|2022-06-27 10:08:40|14610|14608.5|14610.1|14608.6|14610.2|14608.6|14610|14607.6|3
1656324530000|2022-06-27 10:08:50|||||||||37
1656324540000|2022-06-27 10:09:00|14611.1|14609.6|14613.1|14611.6|14613.1|14611.6|14611.1|14609.6|51
1656324550000|2022-06-27 10:09:10|14612.3|14610.8|14612.1|14610.6|14613.1|14610.8|14612.1|14610.6|66
1656324560000|2022-06-27 10:09:20|14611.1|14609.6|14611.1|14609.6|14612.1|14609.7|14611.1|14609.6|29
1656324570000|2022-06-27 10:09:30|14610.1|14608.6|14609.1|14607.6|14611.1|14609.6|14609.1|14607.6|135
1656324580000|2022-06-27 10:09:40|14610.1|14608.6|14610.1|14608.6|14610.1|14608.6|14610.1|14608.6|97
1656324590000|2022-06-27 10:09:50|14611.1|14609.6|14612.1|14610.6|14613.1|14611.6|14611.1|14609.6|51
1656324600000|2022-06-27 10:10:00|14612|14610.5|14612.1|14610.6|14612.1|14610.6|14611.1|14609.6|50
1656324610000|2022-06-27 10:10:10|14613.1|14611.6|14613.1|14611.6|14613.2|14611.6|14612.3|14610.7|32
1656324620000|2022-06-27 10:10:20|14612.1|14610.6|14614.1|14612.6|14614.1|14612.6|14612.1|14610.6|136
1656324630000|2022-06-27 10:10:30|14615.1|14613.6|14617.1|14615.6|14617.1|14615.6|14615.1|14613.6|91
1656324640000|2022-06-27 10:10:40|14618.1|14615.5|14616.1|14614.6|14618.1|14615.6|14615.4|14613.9|239
1656324650000|2022-06-27 10:10:50|14616|14614.5|14615.1|14613.6|14616.1|14614.6|14615|14612.6|200
1656324660000|2022-06-27 10:11:00|14616.1|14614.6|14614.1|14612.6|14616.1|14614.6|14614.1|14612.6|83
1656324670000|2022-06-27 10:11:10|14613.1|14611.6|14610.1|14608.6|14613.1|14611.6|14610.1|14607.6|112
1656324680000|2022-06-27 10:11:20|14609.1|14607.6|14610.1|14608.6|14610.1|14608.6|14609.1|14607.5|44
1656324690000|2022-06-27 10:11:30|14609.1|14607.6|14611.1|14609.6|14611.1|14609.6|14609.1|14607.6|62
1656324700000|2022-06-27 10:11:40|||||||||33
1656324710000|2022-06-27 10:11:50|||||||||7
1656324720000|2022-06-27 10:12:00|14612.1|14610.6|14612.1|14610.6|14612.1|14610.6|14611.3|14609.8|171
1656324730000|2022-06-27 10:12:10|14612.2|14610.7|14612.1|14610.6|14613.1|14611.6|14612.1|14610.6|33
1656324740000|2022-06-27 10:12:20|14613.1|14610.8|14611.1|14609.6|14613.1|14610.8|14611.1|14609.6|35
1656324750000|2022-06-27 10:12:30|14610.1|14608.6|14611|14609.5|14611.1|14609.6|14610.1|14608.6|18
1656324760000|2022-06-27 10:12:40|14611.1|14609.6|14612.1|14610.6|14612.1|14610.6|14611.1|14609.6|9
1656324770000|2022-06-27 10:12:50|14611.1|14609.6|14608.1|14606.6|14612.1|14610.5|14608.1|14606.6|878
1656324780000|2022-06-27 10:13:00|14608.3|14606.8|14608.1|14606.6|14609.1|14607.6|14608.1|14606.6|22
1656324790000|2022-06-27 10:13:10|14607.2|14605.7|14607.1|14605.6|14607.2|14605.7|14607.1|14605.6|335
1656324800000|2022-06-27 10:13:20|14606.3|14604.8|14605.1|14603.6|14607|14604.8|14605.1|14603.6|117
1656324810000|2022-06-27 10:13:30|14606.1|14604.6|14607.1|14605.6|14607.1|14605.6|14606.1|14604.6|29
1656324820000|2022-06-27 10:13:40|14606.3|14604.8|14606.1|14604.6|14607.1|14605.6|14606.1|14604.5|52
1656324830000|2022-06-27 10:13:50|14605.1|14603.6|14605.1|14603.6|14606.3|14604.8|14605.1|14603.6|121
1656324840000|2022-06-27 10:14:00|14604.3|14602.8|14605.1|14603.6|14605.1|14603.6|14604.3|14602.8|66
1656324850000|2022-06-27 10:14:10|||||||||2
1656324860000|2022-06-27 10:14:20|14604.1|14602.6|14605.1|14603.6|14605.1|14603.6|14604.1|14602.6|92
1656324870000|2022-06-27 10:14:30|14606.1|14604.4|14606.1|14604.6|14606.1|14604.6|14605.1|14604.4|98
1656324880000|2022-06-27 10:14:40|14606.2|14604.7|14606.1|14604.6|14607.1|14605.6|14605.1|14603.6|138
1656324890000|2022-06-27 10:14:50|14605.2|14603.6|14606.1|14604.6|14606.1|14604.6|14605.1|14603.6|46
1656324900000|2022-06-27 10:15:00|14606|14604.5|14606.1|14604.6|14606.2|14604.6|14605.1|14603.6|34
1656324910000|2022-06-27 10:15:10|14606|14604.5|14605.1|14603.6|14606|14604.5|14604.1|14602.6|204
1656324920000|2022-06-27 10:15:20|14606.1|14604.6|14607.1|14605.6|14607.1|14605.6|14606.1|14604.6|50
1656324930000|2022-06-27 10:15:30|14606.1|14604.6|14607.1|14605.6|14607.2|14605.7|14606.1|14604.6|164
1656324940000|2022-06-27 10:15:40|14608.1|14606.6|14608.1|14606.6|14609.2|14607.6|14608.1|14606.6|41
1656324950000|2022-06-27 10:15:50|14607.1|14605.6|14607.1|14605.6|14607.1|14605.6|14607.1|14605.6|16
1656324960000|2022-06-27 10:16:00|14608.1|14606.6|14607.1|14605.6|14608.2|14606.6|14607.1|14605.6|31
1656324970000|2022-06-27 10:16:10|14606.1|14604.6|14608.1|14606.6|14608.1|14606.6|14606.1|14604.6|88
1656324980000|2022-06-27 10:16:20|14607.1|14605.6|14608.1|14606.6|14608.1|14606.6|14607.1|14605.6|23
1656324990000|2022-06-27 10:16:30|14607.1|14605.6|14607.1|14605.6|14607.1|14605.6|14606.1|14604.6|179
1656325000000|2022-06-27 10:16:40|14607.3|14605.8|14607.1|14605.6|14608.1|14606.6|14607.1|14605.6|386
1656325010000|2022-06-27 10:16:50|14608.1|14606.6|14608.1|14606.6|14608.1|14606.6|14607.1|14605.6|146
1656325020000|2022-06-27 10:17:00||14605.6||14605.6||14605.6||14605.6|8
1656325030000|2022-06-27 10:17:10|14607.1|14604.6|14607.1|14605.6|14607.1|14605.6|14607.1|14604.6|4
1656325040000|2022-06-27 10:17:20|14607.2|14604.7|14608.1|14606.6|14608.1|14606.6|14606.1|14604.6|49
1656325050000|2022-06-27 10:17:30|14607.1|14605.6|14607.1|14605.6|14607.1|14605.6|14607.1|14605.6|77
1656325060000|2022-06-27 10:17:40|14608.1|14606.5|14608.1|14606.6|14608.1|14606.6|14607.1|14605.6|34
1656325070000|2022-06-27 10:17:50|14607.3|14605.8|14608.1|14606.6|14608.1|14606.6|14607.1|14605.6|22
1656325080000|2022-06-27 10:18:00|14609.1|14607.6|14610.1|14608.6|14610.1|14608.6|14609.1|14607.6|21
1656325090000|2022-06-27 10:18:10|14609.2|14607.7|14608.1|14606.6|14610.1|14607.7|14608.1|14606.6|91
1656325100000|2022-06-27 10:18:20||14605.6||14606.6||14606.6||14605.6|27
1656325110000|2022-06-27 10:18:30|14607.2|14605.6|14608.1|14605.6|14608.1|14606.6|14607.2|14605.6|42
1656325120000|2022-06-27 10:18:40|14607.2|14605.7|14609.1|14607.6|14609.1|14607.6|14607.2|14605.7|45
1656325130000|2022-06-27 10:18:50|14609.2|14606.7|14609.1|14607.6|14609.2|14607.6|14608.1|14606.5|68
1656325140000|2022-06-27 10:19:00|14608.1|14606.6|14608.1|14606.6|14609.1|14607.6|14608.1|14606.6|38
1656325150000|2022-06-27 10:19:10|14607.1|14605.6|14608.1|14606.6|14608.1|14606.6|14607.1|14605.6|96
1656325160000|2022-06-27 10:19:20|14609.1|14607.6|14610.1|14608.6|14610.1|14608.6|14609.1|14607.6|132
1656325170000|2022-06-27 10:19:30|14609.9|14608.4|14611.1|14609.6|14611.1|14609.6|14609.1|14607.6|89
1656325180000|2022-06-27 10:19:40|14610.1|14608.6|14610.1|14608.6|14611.2|14609.6|14610.1|14608.6|91
1656325190000|2022-06-27 10:19:50|14609.1|14607.6|14611.1|14609.6|14611.1|14609.6|14609.1|14607.6|93
1656325200000|2022-06-27 10:20:00|14610.1|14608.6|14612.1|14610.6|14612.2|14610.7|14610.1|14608.6|102
1656325210000|2022-06-27 10:20:10|14611.3|14609.8|14610.1|14608.6|14612.1|14610.6|14610.1|14608.6|213
1656325220000|2022-06-27 10:20:20|14611.1|14609.6|14614.1|14612.6|14614.1|14612.6|14611.1|14609.6|175
1656325230000|2022-06-27 10:20:30|14614|14611.6|14613.1|14611.6|14614.1|14612.6|14613.1|14611.6|39
1656325240000|2022-06-27 10:20:40|14614.1|14612.6|14613.1|14611.6|14614.1|14612.6|14613.1|14611.6|50
1656325250000|2022-06-27 10:20:50|14613|14611.5|14614.1|14611.6|14614.1|14612.6|14613|14610.6|68
1656325260000|2022-06-27 10:21:00|14613.1|14612.6|14613.1|14611.6|14614.1|14612.6|14613.1|14611.6|25
1656325270000|2022-06-27 10:21:10|14612.1|14610.6|14612.1|14610.6|14613.2|14611.6|14612.1|14610.6|93
1656325280000|2022-06-27 10:21:20|14612|14609.6|14611.1|14609.6|14612.1|14609.7|14611.1|14609.5|7
1656325290000|2022-06-27 10:21:30|||||||||11
1656325300000|2022-06-27 10:21:40|14610.1|14608.6|14609.1|14607.6|14610.1|14608.6|14609.1|14607.6|64
1656325310000|2022-06-27 10:21:50|14610.1|14608.6|14610.1|14608.6|14610.1|14608.6|14610.1|14608.6|9
1656325320000|2022-06-27 10:22:00|14611.1|14609.6|14612.1|14610.6|14612.1|14610.6|14611.1|14609.6|73
1656325330000|2022-06-27 10:22:10|14611.1|14609.6|14611.1|14609.6|14612.1|14609.6|14611.1|14609.6|43
1656325340000|2022-06-27 10:22:20|14611.2|14609.7|14611.1|14609.6|14611.2|14609.7|14611.1|14609.6|55
1656325350000|2022-06-27 10:22:30|14611.3|14609.8|14611.1|14609.6|14611.3|14609.8|14611.1|14609.6|50
1656325370000|2022-06-27 10:22:50|14612.1|14610.6|14612.1|14610.6|14612.1|14610.6|14612.1|14610.6|14
1656325380000|2022-06-27 10:23:00|14611.1|14609.6|14608.1|14606.6|14611.1|14609.6|14608.1|14606.6|51
1656325390000|2022-06-27 10:23:10|14607.1|14605.6|14607.1|14605.6|14607.1|14605.6|14607.1|14605.6|7
1656325400000|2022-06-27 10:23:20|14608.1|14606.6|14607.1|14605.6|14608.1|14606.6|14607.1|14605.5|27
1656325410000|2022-06-27 10:23:30|14606.2|14604.6|14606.1|14604.6|14606.2|14604.7|14606.1|14604.6|30
1656325420000|2022-06-27 10:23:40|14605.2|14603.7|14605.3|14603.8|14606.1|14604.5|14605.1|14603.5|239
1656325430000|2022-06-27 10:23:50|14605.1|14603.6|14605.1|14603.6|14606.1|14604.6|14604.1|14602.6|206
1656325440000|2022-06-27 10:24:00|14604.1|14602.6|14604.1|14602.6|14604.1|14602.6|14604.1|14602.6|12
1656325450000|2022-06-27 10:24:10|14605.1|14603.6|14605.1|14603.6|14605.1|14603.6|14605.1|14603.6|11
1656325460000|2022-06-27 10:24:20|14606.1|14604.6|14606.1|14604.6|14607.1|14605.6|14606.1|14604.6|61
1656325470000|2022-06-27 10:24:30|14605.3|14603.8|14605.1|14603.6|14606.1|14604.6|14605.1|14603.6|114
1656325480000|2022-06-27 10:24:40|14606.1|14604.5|14606.1|14604.6|14606.1|14604.6|14606|14604.5|20
1656325490000|2022-06-27 10:24:50|14607.1|14604.7|14607.1|14605.6|14608.1|14605.7|14606.1|14604.6|26
1656325500000|2022-06-27 10:25:00|14606.2|14604.7|14606.1|14604.6|14607.1|14605.5|14606.1|14604.1|95
1656325510000|2022-06-27 10:25:10|14607.1|14605.6|14604.1|14602.6|14608.2|14606.6|14604.1|14602.6|665
1656325520000|2022-06-27 10:25:20|14602.1|14600.6|14602.1|14599.6|14602.1|14600.6|14601.1|14599.5|170
1656325530000|2022-06-27 10:25:30|14601.1|14600.6|14603.1|14601.6|14603.1|14601.6|14601.1|14599.6|239
1656325540000|2022-06-27 10:25:40|14602.1|14600.6|14602.1|14600.6|14602.1|14600.6|14602.1|14600.6|2
1656325550000|2022-06-27 10:25:50|14603.1|14601.6|14603.1|14601.6|14603.1|14601.6|14603.1|14601.6|40
1656325560000|2022-06-27 10:26:00|14602.1|14600.6|14602.1|14600.6|14602.1|14600.6|14601.1|14599.5|217
1656325570000|2022-06-27 10:26:10|14601.1|14599.6|14601.1|14599.6|14601.1|14599.6|14600.3|14598.8|104
1656325580000|2022-06-27 10:26:20|14602.1|14600.6|14600.1|14598.6|14602.1|14600.6|14600.1|14598.6|179
1656325590000|2022-06-27 10:26:30|14599.1|14597.6|14597.1|14594.6|14599.1|14598.6|14596.1|14594.5|99
1656325600000|2022-06-27 10:26:40|14596.3|14594.8|14595.1|14593.6|14598.1|14596.6|14595.1|14593.6|105
1656325610000|2022-06-27 10:26:50|14596.1|14594.5|14593.1|14591.6|14596.1|14594.5|14593.1|14591.6|90
1656325620000|2022-06-27 10:27:00|14592.1|14590.6|14592.1|14590.6|14593.1|14591.6|14591.1|14589.6|666
1656325630000|2022-06-27 10:27:10|14592.2|14589.7|14591.1|14589.6|14592.2|14590.6|14590.1|14588.6|205
1656325640000|2022-06-27 10:27:20|14592.1|14590.6|14592.1|14590.6|14593.1|14590.6|14591.1|14589.6|147
1656325650000|2022-06-27 10:27:30|14591.1|14589.6|14589.1|14587.6|14591.1|14589.6|14589.1|14587.6|205
1656325660000|2022-06-27 10:27:40|14590.8|14588.3|14590.1|14588.6|14590.8|14588.6|14589.1|14587.6|363
1656325670000|2022-06-27 10:27:50|14589.1|14587.6|14588.1|14586.6|14590.1|14588.6|14588.1|14586.6|67
1656325680000|2022-06-27 10:28:00|14589.1|14587.6|14589.1|14587.6|14590.2|14588.6|14588.1|14586.5|160
1656325690000|2022-06-27 10:28:10|14590.2|14587.7|14589.1|14587.6|14590.2|14588.6|14589.1|14587.6|166
1656325700000|2022-06-27 10:28:20|14588.1|14586.6|14589.1|14587.6|14589.1|14587.6|14588.1|14586.5|76
1656325710000|2022-06-27 10:28:30|14590.2|14587.7|14589.1|14587.6|14590.2|14588.6|14589.1|14587.6|134
1656325720000|2022-06-27 10:28:40|14590.1|14588.6|14590.1|14588.6|14590.1|14588.6|14590.1|14588.6|73
1656325730000|2022-06-27 10:28:50|14589.9|14588.4|14589.1|14587.6|14589.9|14588.4|14589.1|14586.6|182
1656325740000|2022-06-27 10:29:00|14588.2|14586.7|14587.1|14585.6|14588.2|14586.7|14586.1|14584.6|117
1656325750000|2022-06-27 10:29:10|14587.9|14586.4|14587.1|14584.6|14588.1|14586.6|14586.1|14584.6|119
1656325760000|2022-06-27 10:29:20|14586.1||14586.1||14587.1||14586.1||86
1656325770000|2022-06-27 10:29:30|14585.1|14583.6|14585.1|14583.6|14585.1|14583.6|14585.1|14583.6|146
1656325780000|2022-06-27 10:29:40|14586|14583.5|14586.1|14584.6|14587.1|14585.6|14585.1|14583.5|113
1656325790000|2022-06-27 10:29:50|14585.1|14583.6|14584.1|14582.6|14585.1|14583.6|14584.1|14582.6|167
1656325800000|2022-06-27 10:30:00|14585.1|14583.6|14586.1|14583.6|14586.1|14584.6|14585|14582.5|120
1656325810000|2022-06-27 10:30:10|14585.1|14582.6|14583.1|14581.6|14585.2|14583.6|14583.1|14581.6|231
1656325820000|2022-06-27 10:30:20|14584.1|14580.6|14582.1|14580.6|14584.1|14580.6|14582.1|14580.6|106
1656325830000|2022-06-27 10:30:30|14583.1|14581.6|14586.1|14584.6|14587.2|14584.7|14582.3|14580.8|302
1656325840000|2022-06-27 10:30:40|14587|14585.5|14587.1|14585.6|14588.1|14586.6|14587|14585.5|109
1656325850000|2022-06-27 10:30:50|14588|14585.5|14587.1|14585.6|14588.1|14586.6|14587.1|14585.5|16
1656325860000|2022-06-27 10:31:00|14587|14584.6|14585.1|14583.6|14587.1|14585.6|14585.1|14583.6|45
1656325870000|2022-06-27 10:31:10|14584.1|14582.6|14585.1|14582.6|14585.1|14582.7|14584.1|14582.6|50
1656325880000|2022-06-27 10:31:20|14585|14583.5|14585.1|14583.6|14586.1|14584.6|14584.1|14582.5|82
1656325890000|2022-06-27 10:31:30|14586.1|14584.6|14586.1|14584.6|14586.1|14584.6|14586.1|14584.6|36
1656325900000|2022-06-27 10:31:40|14585.1|14583.6|14585.1|14583.6|14586.1|14583.7|14585|14582.6|128
1656325910000|2022-06-27 10:31:50|14585.3|14583.8|14583.1|14581.6|14585.8|14584.3|14583.1|14581.6|88
1656325920000|2022-06-27 10:32:00|14584|14581.5|14585.1|14583.6|14585.1|14583.6|14584|14581.5|92
1656325930000|2022-06-27 10:32:10|14584.1|14582.6|14584.1|14582.6|14585.2|14582.7|14584.1|14582.6|6
1656325940000|2022-06-27 10:32:20|14585.1|14583.6|14583.1|14581.6|14585.1|14583.6|14583.1|14581.6|220
1656325950000|2022-06-27 10:32:30|14583.3|14581.8|14582.1|14580.6|14585.1|14583.6|14582.1|14580.6|87
1656325960000|2022-06-27 10:32:40|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14580.1|14578.6|181
1656325970000|2022-06-27 10:32:50|14580.2|14578.7|14579.1|14577.6|14580.2|14578.7|14579.1|14577.6|135
1656325980000|2022-06-27 10:33:00|14580.1|14578.6|14577.1|14575.6|14580.2|14578.6|14577.1|14575.6|250
1656325990000|2022-06-27 10:33:10|14578.1|14576.6|14576.1|14574.6|14578.1|14576.6|14576.1|14574.6|69
1656326000000|2022-06-27 10:33:20|14577.1|14575.6|14577.2|14574.7|14578.1|14576.6|14577.1|14574.7|81
1656326010000|2022-06-27 10:33:30|14577|14575.5|14576.1|14574.6|14577.2|14575.6|14576.1|14574.6|95
1656326020000|2022-06-27 10:33:40|14575.3|14573.8|14575.1|14573.6|14576.1|14574.6|14574.1|14572.6|207
1656326030000|2022-06-27 10:33:50|14574.3|14572.8|14574.1|14572.6|14576.1|14574.6|14574.1|14572.6|143
1656326040000|2022-06-27 10:34:00|14573.1|14571.6|14575.2|14572.7|14575.2|14573.6|14572.1|14570.6|497
1656326050000|2022-06-27 10:34:10|14575.1|14572.6|14575.1|14573.6|14575.2|14573.6|14573.1|14571.6|74
1656326060000|2022-06-27 10:34:20|14574.3|14572.8|14573.2|14570.7|14574.3|14572.8|14572.1|14570.6|85
1656326070000|2022-06-27 10:34:30|14572.1|14570.6|14573.1|14571.6|14573.1|14571.6|14572.1|14570.6|27
1656326080000|2022-06-27 10:34:40|14572.1|14570.6|14570.1|14568.6|14573.1|14571.6|14570.1|14568.6|220
1656326090000|2022-06-27 10:34:50|14569.1|14567.6|14570.1|14568.6|14571.1|14568.6|14569.1|14567.6|198
1656326100000|2022-06-27 10:35:00|14570.9|14568.4|14571.1|14569.6|14571.1|14569.6|14569.9|14567.6|107
1656326110000|2022-06-27 10:35:10|14571.8|14570.3|14572.1|14570.6|14574.1|14572.6|14571.1|14569.6|157
1656326120000|2022-06-27 10:35:20|14572.9|14570.4|14571.1|14569.6|14573.1|14571.6|14571.1|14569.6|170
1656326130000|2022-06-27 10:35:30|14572.1|14570.6|14573.1|14571.6|14574.2|14572.6|14571.2|14569.6|205
1656326140000|2022-06-27 10:35:40|14574.1|14571.7|14578.1|14576.6|14578.1|14576.6|14574.1|14571.7|90
1656326150000|2022-06-27 10:35:50|14579.1|14576.7|14576.1|14574.6|14579.1|14576.7|14576.1|14574.6|183
1656326160000|2022-06-27 10:36:00|14575.1|14573.6|14574.1|14572.6|14575.2|14573.6|14574.1|14572.6|37
1656326170000|2022-06-27 10:36:10|14573.1|14571.6|14573.1|14570.6|14574.1|14571.6|14572.1|14570.6|141
1656326180000|2022-06-27 10:36:20|14572.9|14571.4|14574.1|14572.6|14574.1|14572.6|14572.1|14570.6|85
1656326190000|2022-06-27 10:36:30|14573.1|14571.6|14574.2|14572.7|14575.2|14573.6|14573.1|14571.6|278
1656326200000|2022-06-27 10:36:40|14575.1|14572.6|14573.1|14571.6|14575.1|14573.4|14573.1|14571.6|20
1656326210000|2022-06-27 10:36:50|14574.1|14572.6|14575.1|14573.6|14575.1|14573.6|14573.9|14571.6|14
1656326220000|2022-06-27 10:37:00|14576.1|14574.6|14578.1|14576.6|14579.1|14577.6|14576.1|14574.6|61
1656326230000|2022-06-27 10:37:10|14577.1|14575.6|14578|14576.5|14579|14577.5|14577.1|14575.6|87
1656326240000|2022-06-27 10:37:20|14579|14577.5|14581|14579.5|14581|14579.5|14579|14576.7|180
1656326250000|2022-06-27 10:37:30|14580.9|14578.5|14579|14577.5|14580.9|14579.5|14579|14577.5|82
1656326260000|2022-06-27 10:37:40|14580|14578.5|14582|14580.5|14582|14580.5|14580|14578.4|86
1656326270000|2022-06-27 10:37:50|14581.3|14579.8|14579|14577.5|14581.3|14579.8|14579|14577.5|54
1656326280000|2022-06-27 10:38:00|14579.8|14578.3|14579|14577.5|14580|14578.5|14577|14575.5|49
1656326290000|2022-06-27 10:38:10|14578|14576.5|14575|14573.5|14579|14576.5|14574|14572.5|109
1656326300000|2022-06-27 10:38:20|14574|14572.5|14573|14571.5|14574|14572.5|14573|14571.5|127
1656326310000|2022-06-27 10:38:30|14572|14570.5|14569|14567.5|14572.9|14570.5|14569|14567.5|92
1656326320000|2022-06-27 10:38:40|14570|14568.5|14568|14566.5|14570.2|14568.5|14566|14564.5|90
1656326330000|2022-06-27 10:38:50|14569|14567.5|14568|14566.5|14569|14567.5|14568|14566.4|195
1656326340000|2022-06-27 10:39:00|14568.9|14566.4|14568|14565.5|14569|14567.5|14567.2|14565.5|115
1656326350000|2022-06-27 10:39:10|14567.2|14565.7|14568|14566.5|14568|14566.5|14566|14564.5|180
1656326360000|2022-06-27 10:39:20|14569|14567.5|14570|14568.5|14571|14569.5|14569|14567.5|150
1656326370000|2022-06-27 10:39:30|14571|14569.5|14573|14571.5|14573.2|14571.5|14571|14569.5|59
1656326380000|2022-06-27 10:39:40|14572|14570.5|14569|14567.5|14572|14570.5|14569|14567.5|101
1656326390000|2022-06-27 10:39:50|14570|14568.5|14571|14568.5|14571|14568.5|14569|14567.5|20
1656326400000|2022-06-27 10:40:00|14570|14567.5|14571|14569.5|14571|14569.5|14568|14566.5|87
1656326410000|2022-06-27 10:40:10|14571.3|14569.8|14571|14569.5|14572|14570.5|14570|14568.5|98
1656326420000|2022-06-27 10:40:20|14571.9|14570.4|14572|14570.5|14572|14570.5|14571|14569.5|201
1656326430000|2022-06-27 10:40:30|14573|14571.5|14574|14571.5|14575|14573.5|14573|14571.5|299
1656326440000|2022-06-27 10:40:40|14574.9|14572.5|14576|14574.5|14576|14574.5|14574.9|14572.5|86
1656326450000|2022-06-27 10:40:50|14577|14574.6|14578|14576.5|14578|14576.5|14576|14574.5|91
1656326460000|2022-06-27 10:41:00|14577|14575.5|14578|14576.5|14578|14576.5|14577|14574.5|114
1656326470000|2022-06-27 10:41:10|14577|14575.5|14578|14575.5|14578.1|14576.5|14577|14575.5|54
1656326480000|2022-06-27 10:41:20|14577.9|14576.4|14579|14576.5|14579|14576.5|14577.9|14576.4|115
1656326490000|2022-06-27 10:41:30|14578|14577.4|14579|14577.5|14579|14577.5|14578|14576.5|44
1656326500000|2022-06-27 10:41:40|14578|14576.5|14579|14577.5|14579|14577.5|14578|14576.5|101
1656326510000|2022-06-27 10:41:50|14578.3|14576.8|14575.1|14573.6|14578.3|14576.8|14575.1|14573.5|114
1656326520000|2022-06-27 10:42:00|14575|14573.5|14577|14575.5|14577|14575.5|14575|14573.5|5
1656326530000|2022-06-27 10:42:10|14578|14576.5|14577|14575.5|14578|14576.5|14577|14575.5|144
1656326540000|2022-06-27 10:42:20|14576.3|14574.8|14579|14577.5|14579|14577.5|14576.3|14574.5|246
1656326550000|2022-06-27 10:42:30|14578|14576.5|14578|14576.5|14579|14576.6|14578|14576.5|1
1656326560000|2022-06-27 10:42:40|14579|14577.5|14578|14576.5|14579|14577.5|14578|14576.5|57
1656326570000|2022-06-27 10:42:50|14579|14577.5|14579|14577.5|14579|14577.5|14578|14576.5|181
1656326580000|2022-06-27 10:43:00|14580|14578.5|14580|14578.5|14580|14578.5|14579|14577.5|186
1656326590000|2022-06-27 10:43:10|14579|14577.5|14579.1|14577.6|14580|14578.5|14579|14577.5|62
1656326600000|2022-06-27 10:43:20|14580|14577.5|14580|14578.5|14580|14578.5|14579|14577.5|116
1656326610000|2022-06-27 10:43:30|14581|14579.5|14581|14579.5|14582.1|14580.5|14580|14578.5|80
1656326620000|2022-06-27 10:43:40|14580.1|14578.6|14582|14579.5|14582|14580.5|14579.9|14577.5|186
1656326630000|2022-06-27 10:43:50|14581.9|14580.4|14582|14579.5|14582|14580.5|14581|14579.5|53
1656326640000|2022-06-27 10:44:00|14581|14580.5|14582|14580.5|14582|14580.5|14581|14580.5|12
1656326650000|2022-06-27 10:44:10|14583|14581.5|14582|14580.5|14583.1|14581.5|14582|14580.4|33
1656326660000|2022-06-27 10:44:20|14581|14579.5|14583|14581.5|14584.1|14581.6|14581|14579.5|203
1656326670000|2022-06-27 10:44:30|14584|14582.4|14583|14581.5|14584|14582.4|14582.9|14580.4|196
1656326680000|2022-06-27 10:44:40|14584|14582.5|14583|14581.5|14584|14582.5|14583|14581.5|44
1656326690000|2022-06-27 10:44:50|14582|14580.5|14583|14581.5|14583|14581.5|14582|14580.5|28
1656326700000|2022-06-27 10:45:00|14582|14580.5|14582|14580.5|14583|14581.4|14581|14579.5|80
1656326710000|2022-06-27 10:45:10|14583|14581.5|14582|14580.5|14583|14581.5|14582|14580.4|90
1656326720000|2022-06-27 10:45:20|14583|14581.5|14583|14581.5|14583|14581.5|14582|14580.5|97
1656326730000|2022-06-27 10:45:30|14582|14580.5|14582|14580.5|14582|14580.5|14582|14580.5|38
1656326740000|2022-06-27 10:45:40|14582.8|14581.3|14584|14581.5|14584|14582.5|14582.8|14581.3|71
1656326750000|2022-06-27 10:45:50|14583.9|14582.4|14584|14582.5|14584|14582.5|14582.9|14580.5|87
1656326760000|2022-06-27 10:46:00|14583.8|14582.3|14583|14581.5|14583.8|14582.3|14583|14581.5|196
1656326770000|2022-06-27 10:46:10|14584|14582.5|14583|14581.5|14584|14582.5|14583|14581.4|103
1656326780000|2022-06-27 10:46:20|14584|14582.5|14581|14579.5|14584|14582.5|14580|14578.5|141
1656326790000|2022-06-27 10:46:30|14581.1|14579.6|14583|14581.5|14583.1|14581.5|14581.1|14579.6|100
1656326800000|2022-06-27 10:46:40|||||||||11
1656326810000|2022-06-27 10:46:50|14582|14580.5|14582|14580.5|14583|14581.5|14581|14579.4|184
1656326820000|2022-06-27 10:47:00|14583|14581.5|14583|14581.5|14583|14581.5|14583|14581.5|42
1656326830000|2022-06-27 10:47:10|14583.8|14582.3|14584|14581.5|14584|14582.5|14583.8|14581.5|43
1656326840000|2022-06-27 10:47:20|14583.9|14582.4|14583|14581.5|14584|14582.5|14582|14580.5|92
1656326850000|2022-06-27 10:47:30|||||||||5
1656326860000|2022-06-27 10:47:40|14582|14580.5|14582|14580.5|14583|14580.6|14582|14580.4|34
1656326870000|2022-06-27 10:47:50|14581|14579.5|14580|14578.5|14581|14579.5|14580|14578.5|129
1656326880000|2022-06-27 10:48:00|14581|14579.5|14581|14579.5|14581.1|14579.5|14580|14578.5|23
1656326890000|2022-06-27 10:48:10|||||||||13
1656326900000|2022-06-27 10:48:20|14582|14580.5|14582|14580.5|14582|14580.5|14582|14580.5|11
1656326910000|2022-06-27 10:48:30|14581.2|14579.7|14580|14578.5|14581.2|14579.7|14579|14577.5|79
1656326920000|2022-06-27 10:48:40|14579|14577.5|14577|14575.5|14579|14577.5|14577|14575.4|152
1656326930000|2022-06-27 10:48:50|14578|14576.5|14577|14575.5|14578|14576.5|14577|14575.5|25
1656326940000|2022-06-27 10:49:00|14576|14574.5|14576|14573.5|14576.1|14575.5|14575|14573.5|153
1656326950000|2022-06-27 10:49:10|14576.1|14574.5|14575|14573.5|14576.1|14574.5|14575|14573.5|66
1656326960000|2022-06-27 10:49:20|14575.9|14573.4|14576|14574.5|14576|14574.5|14575|14573.4|35
1656326970000|2022-06-27 10:49:30|14575.1|14573.5|14573|14571.5|14575.1|14573.6|14573|14571.5|243
1656326980000|2022-06-27 10:49:40|14574|14572.5|14574|14572.5|14575.1|14573.5|14574|14571.6|79
1656326990000|2022-06-27 10:49:50|14575|14573.5|14577|14575.5|14577|14575.5|14575|14573.5|292
1656327000000|2022-06-27 10:50:00|14578|14576.5|14578|14576.5|14579.1|14577.5|14577|14575.4|105
1656327010000|2022-06-27 10:50:10|14577|14575.5|14579|14576.5|14579|14576.5|14576|14574.5|109
1656327020000|2022-06-27 10:50:20|14578|14575.5|14579|14576.5|14579|14576.5|14578|14575.5|8
1656327030000|2022-06-27 10:50:30|14578.1|14576.6|14577|14575.5|14579|14576.6|14577|14575.5|105
1656327040000|2022-06-27 10:50:40|14578|14576.5|14577|14575.5|14578|14576.5|14577|14575.5|90
1656327050000|2022-06-27 10:50:50|14576|14574.5|14575|14573.5|14576.1|14574.5|14574|14572.5|304
1656327060000|2022-06-27 10:51:00|14575.8|14574.3|14576|14573.5|14576.1|14574.5|14575|14573.5|59
1656327070000|2022-06-27 10:51:10|14575|14572.5|14575|14572.5|14575|14572.6|14574.1|14572.5|386
1656327080000|2022-06-27 10:51:20|14574.9|14573.4|14576|14573.5|14576.1|14574.5|14574.1|14572.5|94
1656327090000|2022-06-27 10:51:30|14575.1|14573.6|14574|14572.5|14576|14573.6|14574|14572.5|23
1656327100000|2022-06-27 10:51:40|14575|14572.4|14575|14573.5|14576|14573.5|14574|14572.4|35
1656327110000|2022-06-27 10:51:50|14576|14574.5|14577|14575.5|14577|14575.5|14576|14574.5|56
1656327120000|2022-06-27 10:52:00|14577.8|14576.3|14578|14576.5|14578|14576.5|14577|14575.5|365
1656327130000|2022-06-27 10:52:10|14577|14575.5|14576|14574.5|14577|14575.5|14576|14574.4|45
1656327140000|2022-06-27 10:52:20|14577|14575.5|14577|14575.5|14577|14575.5|14577|14575.5|6
1656327150000|2022-06-27 10:52:30|14577.8|14576.3|14577|14575.5|14578|14576.5|14577|14575.5|96
1656327160000|2022-06-27 10:52:40|14576|14574.5|14576|14574.5|14576|14574.5|14576|14574.5|78
1656327170000|2022-06-27 10:52:50|||||||||20
1656327180000|2022-06-27 10:53:00|14576.8|14575.3|14576|14574.5|14578|14575.5|14576|14574.5|65
1656327190000|2022-06-27 10:53:10|14577|14574.6|14577|14575.5|14577|14575.5|14576|14574.5|34
1656327200000|2022-06-27 10:53:20|14576|14574.5|14576|14574.5|14576|14574.5|14576|14574.5|16
1656327210000|2022-06-27 10:53:30|14575.2|14573.7|14572.1|14569.6|14575.2|14573.7|14571|14569.5|251
1656327220000|2022-06-27 10:53:40|14571.1|14569.5|14571|14568.5|14572|14569.6|14569.9|14567.4|92
1656327230000|2022-06-27 10:53:50|14570.1|14568.6|14570|14567.5|14571|14569.5|14569|14567.5|200
1656327240000|2022-06-27 10:54:00|14569.9|14568.4|14571|14569.5|14571.4|14569.5|14569.9|14567.5|37
1656327250000|2022-06-27 10:54:10|14571.8|14570.3|14572|14570.5|14572|14570.5|14571.8|14570.3|31
1656327260000|2022-06-27 10:54:20|14573|14571.5|14573|14571.5|14573|14571.5|14573|14571.5|39
1656327270000|2022-06-27 10:54:30|14572.2|14570.7|14572|14570.5|14572.2|14570.7|14572|14570.5|43
1656327290000|2022-06-27 10:54:50|14573|14571.5|14572|14570.5|14573|14571.5|14572|14570.5|51
1656327300000|2022-06-27 10:55:00|14570|14568.5|14573|14571.5|14573|14571.5|14569|14567.5|249
1656327310000|2022-06-27 10:55:10|14574|14571.6|14573|14571.5|14574.1|14572.5|14573|14571.5|133
1656327320000|2022-06-27 10:55:20|14574|14572.5|14572|14570.5|14574|14572.5|14572|14570.5|116
1656327330000|2022-06-27 10:55:30|14572.8|14571.3|14574|14572.5|14574|14572.5|14572.8|14570.5|93
1656327340000|2022-06-27 10:55:40|14573.9|14571.5|14574|14572.5|14574|14572.5|14573|14571.5|109
1656327350000|2022-06-27 10:55:50|14575|14573.5|14576|14574.5|14576|14574.5|14575|14573.5|150
1656327360000|2022-06-27 10:56:00|14577|14575.5|14580|14578.5|14581|14579.5|14576.8|14575.3|310
1656327370000|2022-06-27 10:56:10|14580.1|14577.5|14579|14577.5|14580.1|14578.5|14579|14577.5|61
1656327380000|2022-06-27 10:56:20|14578|14576.5|14577|14575.5|14578|14576.5|14576|14574.5|171
1656327390000|2022-06-27 10:56:30|14578|14576.4|14577|14575.5|14578|14576.4|14577|14575.5|34
1656327400000|2022-06-27 10:56:40|14576.8|14575.3|14577|14575.5|14577|14575.5|14576.8|14575.3|84
1656327410000|2022-06-27 10:56:50|14576.9|14575.4|14575|14573.5|14576.9|14575.4|14575|14573.5|34
1656327420000|2022-06-27 10:57:00|14575.1|14573.6|14570|14568.5|14575.1|14573.6|14570|14568.5|135
1656327430000|2022-06-27 10:57:10|14570.8|14567.5|14572|14570.5|14572|14570.5|14570.8|14567.5|87
1656327440000|2022-06-27 10:57:20|14571.1|14569.5|14573|14571.5|14573|14571.5|14571|14569.5|56
1656327450000|2022-06-27 10:57:30|14573.9|14570.5|14574|14572.5|14574|14572.5|14573.9|14570.5|218
1656327460000|2022-06-27 10:57:40|14573.1|14571.5|14575|14573.5|14575|14573.5|14573|14571.1|157
1656327470000|2022-06-27 10:57:50|14576|14574.5|14576|14573.5|14577|14575.5|14576|14573.5|27
1656327480000|2022-06-27 10:58:00|14575|14572.5|14574|14572.5|14575|14572.5|14574|14572.5|2
1656327490000|2022-06-27 10:58:10|14573.2|14571.7|14573|14571.5|14573.2|14571.7|14573|14571.5|166
1656327500000|2022-06-27 10:58:20|14574|14572.5|14575|14572.5|14575|14572.5|14573|14571.5|134
1656327510000|2022-06-27 10:58:30|14574.1|14572.6|14575|14573.5|14576|14574.5|14574|14572.5|140
1656327520000|2022-06-27 10:58:40|14576|14574.5|14575|14573.5|14576.1|14574.5|14574.9|14572.5|123
1656327530000|2022-06-27 10:58:50|14574.9|14572.5|14577|14575.5|14578|14575.5|14574.9|14572.5|93
1656327540000|2022-06-27 10:59:00|14576.2|14574.7|14578|14576.5|14578|14576.5|14576|14574.5|115
1656327550000|2022-06-27 10:59:10|14579|14577.5|14578|14576.5|14579|14577.5|14578|14576.5|108
1656327560000|2022-06-27 10:59:20||14575.5||14575.5||14576.5||14575.5|4
1656327570000|2022-06-27 10:59:30|14578.1|14576.5|14577|14575.5|14578.1|14576.5|14577|14575.5|15
1656327580000|2022-06-27 10:59:40|14578|14576.5|14578|14576.5|14579|14577.5|14578|14576.4|79
1656327590000|2022-06-27 10:59:50|14577|14575.5|14578|14575.5|14578|14576.5|14577|14575.5|37
1656327600000|2022-06-27 11:00:00|14577|14574.5|14577|14575.5|14577|14575.5|14576|14574.5|65
1656327610000|2022-06-27 11:00:10|14576|14574.5|14576|14574.5|14576|14574.5|14576|14574.5|4
1656327620000|2022-06-27 11:00:20|14577|14575.5|14577|14575.5|14577|14575.5|14576.9|14574.5|29
1656327630000|2022-06-27 11:00:30|14576|14574.5|14577|14575.5|14577|14575.5|14576|14574.5|81
1656327640000|2022-06-27 11:00:40|14578|14576.5|14579|14577.5|14579|14577.5|14578|14576.5|37
1656327650000|2022-06-27 11:00:50|14580|14578.5|14577.9|14576.4|14580|14578.5|14577.9|14575.5|70
1656327660000|2022-06-27 11:01:00|14577|14575.5|14575|14573.5|14578|14576.5|14575|14573.5|80
1656327670000|2022-06-27 11:01:10|14576|14574.5|14576|14574.5|14576.1|14574.5|14575.9|14573.5|24
1656327680000|2022-06-27 11:01:20|14576.9|14575.4|14577|14575.5|14577|14575.5|14576|14574.5|83
1656327690000|2022-06-27 11:01:30|14577.1|14574.6|14578|14576.5|14578|14576.5|14576|14574.5|15
1656327700000|2022-06-27 11:01:40|14578.1|14576.6|14580|14578.5|14580|14578.5|14578|14576.5|21
1656327710000|2022-06-27 11:01:50|14579|14577.5|14580|14577.5|14580|14578.5|14579|14577.5|21
1656327720000|2022-06-27 11:02:00|14579|14578.3|14580|14577.5|14580|14578.5|14579|14577.5|68
1656327730000|2022-06-27 11:02:10|14580.1|14578.5|14580|14578.5|14581.1|14579.5|14579.9|14577.5|24
1656327740000|2022-06-27 11:02:20|14581|14579.5|14581|14579.5|14581|14579.5|14580|14579.5|37
1656327750000|2022-06-27 11:02:30|14582|14580.5|14581|14579.5|14582.5|14580.5|14581|14579.5|236
1656327760000|2022-06-27 11:02:40|14581.1|14578.6|14581|14579.5|14581.1|14579.5|14580|14578.5|43
1656327770000|2022-06-27 11:02:50|14580|14578.5|14579|14577.5|14580|14578.5|14579|14577.5|88
1656327780000|2022-06-27 11:03:00|14578|14576.5|14577|14575.5|14578|14576.5|14577|14575.5|123
1656327790000|2022-06-27 11:03:10|14578|14576.5|14578|14576.5|14578|14576.5|14578|14576.5|15
1656327800000|2022-06-27 11:03:20|14577|14575.5|14577.1|14574.6|14577.1|14575.5|14576|14574.5|43
1656327810000|2022-06-27 11:03:30|14577|14574.5|14575|14573.5|14577|14574.5|14575|14573.5|4
1656327820000|2022-06-27 11:03:40|14575.2|14573.7|14577|14575.5|14577|14575.5|14575.2|14573.7|57
1656327830000|2022-06-27 11:03:50|14577.2|14575.7|14579|14576.5|14579.1|14576.6|14577.2|14575.7|57
1656327840000|2022-06-27 11:04:00|14578.1|14577.5|14578|14576.5|14579|14577.5|14578|14576.4|90
1656327850000|2022-06-27 11:04:10|14577|14575.5|14578|14576.5|14578|14576.5|14577|14575.5|68
1656327860000|2022-06-27 11:04:20|14578.9|14576.4|14580|14577.5|14580|14577.5|14578.9|14576.4|30
1656327870000|2022-06-27 11:04:30|14579|14577.6|14580|14578.5|14580|14578.5|14578|14576.5|16
1656327880000|2022-06-27 11:04:40|14581|14579.5|14581|14578.5|14582.1|14580.5|14580|14578.4|112
1656327890000|2022-06-27 11:04:50|14580|14578.6|14580|14578.5|14581|14578.6|14579|14577.4|258
1656327900000|2022-06-27 11:05:00|14579.9|14578.4|14576|14574.5|14579.9|14578.4|14576|14574.5|48
1656327910000|2022-06-27 11:05:10|14577|14575.5|14579|14577.5|14579|14577.5|14577|14575.5|229
1656327920000|2022-06-27 11:05:20|14580|14578.5|14578|14575.5|14580.8|14579.3|14577|14575.5|155
1656327930000|2022-06-27 11:05:30|14578.8|14576.5|14580|14578.5|14581.1|14579.5|14578.8|14576.5|62
1656327940000|2022-06-27 11:05:40|14579|14577.5|14579|14577.5|14579|14577.5|14579|14577.5|19
1656327950000|2022-06-27 11:05:50|14580|14578.5|14580|14577.5|14580.1|14578.5|14579|14577.5|48
1656327960000|2022-06-27 11:06:00|14579|14576.5|14578|14575.5|14581.1|14579.5|14578|14575.5|87
1656327970000|2022-06-27 11:06:10|14576.1|14574.6|14576|14574.5|14576.2|14574.7|14575|14573.5|69
1656327980000|2022-06-27 11:06:20|14577|14574.6|14575|14573.5|14577|14574.6|14575|14573.4|28
1656327990000|2022-06-27 11:06:30|14575.9|14573.4|14579|14577.5|14579.1|14577.5|14575.9|14573.4|38
1656328000000|2022-06-27 11:06:40|14578|14576.5|14579|14577.5|14579.1|14577.5|14578|14576.5|61
1656328010000|2022-06-27 11:06:50|||||||||1
1656328020000|2022-06-27 11:07:00|14580|14577.4|14580|14577.5|14580|14577.5|14579|14577.4|23
1656328030000|2022-06-27 11:07:10|14579.1|14577.6|14579|14576.5|14579.1|14577.6|14578|14576.5|9
1656328040000|2022-06-27 11:07:20|14578|14575.5|14575|14573.5|14578|14575.5|14575|14573.5|44
1656328050000|2022-06-27 11:07:30|14574.9|14572.5|14576|14574.5|14576|14574.5|14574.9|14572.5|60
1656328060000|2022-06-27 11:07:40|14575|14573.5|14575|14573.5|14575|14573.5|14575|14573.5|26
1656328070000|2022-06-27 11:07:50|14575.2|14573.7|14575|14573.5|14575.2|14573.7|14575|14573.5|80
1656328080000|2022-06-27 11:08:00|14576|14573.6|14574|14572.5|14576|14573.6|14574|14572.5|37
1656328090000|2022-06-27 11:08:10|14574.1|14572.6|14574|14572.5|14575|14573.5|14574|14572.5|15
1656328100000|2022-06-27 11:08:20|14575|14573.5|14576|14574.5|14577.1|14575.5|14575|14573.5|130
1656328110000|2022-06-27 11:08:30|14575|14573.5|14575|14573.5|14576|14574.5|14575|14573.4|30
1656328120000|2022-06-27 11:08:40|14576|14574.5|14577|14575.5|14578|14576.4|14576|14574.5|22
1656328130000|2022-06-27 11:08:50|14577.1|14575.6|14579|14576.5|14579|14577.5|14577|14575.5|24
1656328140000|2022-06-27 11:09:00|14580.1|14577.5|14579|14576.5|14580.1|14578.5|14579|14576.5|36
1656328150000|2022-06-27 11:09:10|14578.9|14576.4|14576|14574.5|14578.9|14576.5|14575|14573.5|112
1656328160000|2022-06-27 11:09:20|14575|14573.5|14577|14574.5|14577|14574.5|14575|14573.5|78
1656328170000|2022-06-27 11:09:30|14576|14575.5|14578|14576.5|14578|14576.5|14576|14575.5|43
1656328180000|2022-06-27 11:09:40|14578.2|14576.7|14578|14576.5|14579|14577.5|14578|14576.5|73
1656328190000|2022-06-27 11:09:50|14578.8|14577.3|14579|14576.5|14579|14577.5|14578|14576.5|23
1656328200000|2022-06-27 11:10:00|14580|14577.5|14579|14577.5|14580.1|14578.5|14579|14577.4|31
1656328210000|2022-06-27 11:10:10|14580|14577.6|14579.8|14578.3|14580|14578.5|14579|14577.5|44
1656328220000|2022-06-27 11:10:20|14580|14578.5|14580|14578.5|14581|14579.5|14580|14578.5|142
1656328230000|2022-06-27 11:10:30|14581|14579.5|14581|14579.5|14581|14579.5|14580|14578.4|46
1656328240000|2022-06-27 11:10:40|14582|14580.5|14581|14579.5|14582|14580.5|14581|14579.5|36
1656328250000|2022-06-27 11:10:50|14580|14578.5|14580|14578.5|14580|14578.5|14580|14578.5|136
1656328260000|2022-06-27 11:11:00|14579|14577.5|14580|14578.5|14580|14578.5|14579|14577.5|108
1656328270000|2022-06-27 11:11:10|14581|14579.5|14581|14579.5|14581.1|14579.5|14580|14578.4|25
1656328280000|2022-06-27 11:11:20|14581.1|14579.6|14582|14580.5|14583|14581.5|14581.1|14579.6|76
1656328290000|2022-06-27 11:11:30|14583|14581.5|14583|14581.5|14583.1|14581.5|14582|14580.4|37
1656328300000|2022-06-27 11:11:40|14582|14580.5|14584|14581.5|14584|14581.5|14582|14580.5|63
1656328310000|2022-06-27 11:11:50|14583.2|14582.5|14583|14581.5|14583.2|14582.5|14583|14581.5|61
1656328320000|2022-06-27 11:12:00|14584|14582.5|14583|14581.5|14584|14582.5|14583|14581.5|32
1656328330000|2022-06-27 11:12:10|14584|14582.5|14583|14581.5|14584|14582.5|14583|14581.5|125
1656328340000|2022-06-27 11:12:20|14582|14580.5|14584|14581.5|14584|14581.5|14582|14580.4|120
1656328350000|2022-06-27 11:12:30|14583.9|14582.4|14584|14582.5|14584|14582.5|14583.9|14582.4|0
1656328370000|2022-06-27 11:12:50|14583|14581.5|14584|14582.5|14584|14582.5|14583|14581.5|70
1656328380000|2022-06-27 11:13:00|14585|14583.5|14586|14584.5|14586|14584.5|14584.1|14582.5|119
1656328390000|2022-06-27 11:13:10|14585.9|14583.5|14586|14584.5|14586|14584.5|14585|14583.5|30
1656328400000|2022-06-27 11:13:20|14587|14585.5|14587|14585.5|14587|14585.5|14587|14585.5|60
1656328410000|2022-06-27 11:13:30|||||||||158
1656328420000|2022-06-27 11:13:40|14588|14586.5|14588|14586.5|14588|14586.5|14588|14586.5|25
1656328430000|2022-06-27 11:13:50|14587|14585.5|14588|14586.5|14588|14586.5|14587|14584.5|58
1656328440000|2022-06-27 11:14:00|14589|14587.5|14589|14587.5|14590|14588.5|14588|14586.5|118
1656328450000|2022-06-27 11:14:10|14590|14588.5|14590|14588.5|14591|14589.5|14589|14587.5|156
1656328460000|2022-06-27 11:14:20|||||||||5
1656328470000|2022-06-27 11:14:30|14591|14589.5|14591|14589.5|14592|14590.5|14591|14589.5|93
1656328480000|2022-06-27 11:14:40|14592|14590.5|14592|14590.5|14592.1|14590.5|14591|14589.4|89
1656328490000|2022-06-27 11:14:50|14592.1|14590.6|14593|14591.5|14593.1|14591.5|14592|14590.4|126
1656328500000|2022-06-27 11:15:00|14592|14590.5|14592|14590.5|14592.1|14590.5|14591|14589.5|136
1656328510000|2022-06-27 11:15:10|14591|14589.5|14591|14589.5|14592|14590.5|14591|14589.5|125
1656328520000|2022-06-27 11:15:20|14590|14588.5|14591|14589.5|14591|14589.5|14590|14588.5|52
1656328530000|2022-06-27 11:15:30|||||||||368
1656328540000|2022-06-27 11:15:40|||||||||8
1656328550000|2022-06-27 11:15:50|14590|14588.5|14590|14587.5|14590|14588.5|14590|14587.5|74
1656328560000|2022-06-27 11:16:00|14589|14588.5|14588|14586.5|14590|14588.5|14588|14586.5|103
1656328570000|2022-06-27 11:16:10|14588.8|14585.5|14588|14586.5|14588.8|14587.3|14588|14585.5|131
1656328580000|2022-06-27 11:16:20|14589|14587.5|14590|14588.5|14590|14588.5|14589|14587.5|258
1656328590000|2022-06-27 11:16:30|14590.9|14588.4|14592|14589.5|14592.1|14590.5|14590.9|14588.4|61
1656328600000|2022-06-27 11:16:40|14590|14590.5|14589|14587.5|14590|14590.5|14589|14587.4|176
1656328610000|2022-06-27 11:16:50|14589.1|14586.6|14587|14584.5|14589.1|14587.5|14587|14584.5|59
1656328620000|2022-06-27 11:17:00|14587.8|14585.5|14590|14588.5|14590|14588.5|14587.8|14585.5|290
1656328630000|2022-06-27 11:17:10|14591|14589.5|14591|14589.5|14592|14589.6|14591|14588.5|72
1656328640000|2022-06-27 11:17:20|14590.8|14589.3|14591|14589.5|14591|14589.5|14590.8|14588.5|15
1656328650000|2022-06-27 11:17:30|14592|14590.5|14591|14589.5|14592|14590.5|14591|14589.5|32
1656328660000|2022-06-27 11:17:40|14590|14588.5|14590|14588.5|14590|14588.5|14590|14588.5|3
1656328670000|2022-06-27 11:17:50|14589|14587.5|14588|14586.5|14589|14587.5|14588|14586.5|24
1656328680000|2022-06-27 11:18:00|14587|14585.5|14587|14585.5|14588.1|14586.5|14587|14585.5|92
1656328690000|2022-06-27 11:18:10|14588|14586.5|14586|14584.5|14588|14586.5|14586|14584.5|121
1656328700000|2022-06-27 11:18:20|14585.2|14583.7|14586|14583.5|14586|14584.5|14584|14582.5|145
1656328710000|2022-06-27 11:18:30|14585.1|14583.6|14585|14583.5|14585.1|14583.6|14584|14582.5|80
1656328730000|2022-06-27 11:18:50|14584|14582.5|14583|14581.5|14584|14582.5|14583|14581.5|39
1656328740000|2022-06-27 11:19:00|14584|14582.5|14583|14581.5|14584|14582.5|14583|14581.5|72
1656328750000|2022-06-27 11:19:10|14583.9|14582.4|14583|14581.5|14584|14582.5|14583|14581.4|103
1656328760000|2022-06-27 11:19:20|14584|14582.5|14584|14582.5|14584|14582.5|14584|14582.5|53
1656328770000|2022-06-27 11:19:30|||||||||30
1656328780000|2022-06-27 11:19:40|||||||||32
1656328790000|2022-06-27 11:19:50|14583.1|14581.5|14584|14582.5|14584|14582.5|14583|14581.5|16
1656328810000|2022-06-27 11:20:10|14583|14581.5|14584|14581.5|14584|14581.5|14583|14581.5|25
1656328820000|2022-06-27 11:20:20|14583.9|14582.4|14585|14583.5|14585.8|14584.3|14583.9|14582.4|52
1656328830000|2022-06-27 11:20:30|||||||||2
1656328840000|2022-06-27 11:20:40|14584.2|14582.7|14584|14582.5|14584.2|14582.7|14583|14581.5|69
1656328860000|2022-06-27 11:21:00|14584.8|14583.3|14584|14582.5|14585.1|14583.5|14584|14582.5|16
1656328870000|2022-06-27 11:21:10|14585|14583|14587|14585.5|14587|14585.5|14584.5|14583|265
1656328880000|2022-06-27 11:21:20|||||||||5
1656328900000|2022-06-27 11:21:40|14587.1|14585.6|14589|14587.5|14589|14587.5|14587|14585.4|119
1656328910000|2022-06-27 11:21:50|14589.1|14587.6|14589|14587.5|14590|14588.5|14589|14587.5|57
1656328920000|2022-06-27 11:22:00|14591|14589.5|14591|14589.5|14591|14589.5|14591|14589.5|243
1656328930000|2022-06-27 11:22:10|14590|14588.5|14591|14589.5|14591|14589.5|14590|14588.5|230
1656328940000|2022-06-27 11:22:20|14590|14588.5|14589|14587.5|14590.1|14588.5|14589|14587.5|67
1656328950000|2022-06-27 11:22:30|14588.2|14586.7|14587|14585.5|14588.2|14586.7|14587|14585.5|10
1656328960000|2022-06-27 11:22:40|14587.2|14585.7|14588|14586.5|14588|14586.5|14587.1|14585.5|11
1656328970000|2022-06-27 11:22:50|14589|14587.5|14589|14586.5|14589.1|14587.5|14588|14586.5|23
1656328980000|2022-06-27 11:23:00|14588.9|14587.5|14588|14586.5|14589.1|14587.5|14587.2|14585.7|59
1656328990000|2022-06-27 11:23:10|14589|14587.5|14589|14587.5|14589|14587.5|14589|14587.5|48
1656329000000|2022-06-27 11:23:20|14589.2|14587.7|14590|14588.5|14590.1|14588.5|14589|14587.5|19
1656329010000|2022-06-27 11:23:30|14589.2|14587.5|14589|14587.5|14589.2|14588.5|14589|14587.5|14
1656329020000|2022-06-27 11:23:40|||||||||343
1656329030000|2022-06-27 11:23:50|14589.9|14587.4|14590|14588.5|14590|14588.5|14589.9|14587.4|14
1656329040000|2022-06-27 11:24:00|14589|14587.5|14589.1|14587.6|14590|14588.5|14589|14587.4|28
1656329050000|2022-06-27 11:24:10|14589|14587.5|14590|14587.5|14590|14588.5|14589|14587.5|20
1656329060000|2022-06-27 11:24:20|14589.2|14588.5|14590|14588.5|14590|14588.5|14589|14587.5|150
1656329070000|2022-06-27 11:24:30|||||||||6
1656329080000|2022-06-27 11:24:40|14589.7|14588.2|14590|14588.5|14590|14588.5|14588|14586.5|69
1656329090000|2022-06-27 11:24:50|14591|14589.5|14593|14591.5|14593|14591.5|14591|14589.5|7
1656329100000|2022-06-27 11:25:00|14592|14590.5|14590.9|14588.4|14593|14591.5|14590|14588.4|57
1656329110000|2022-06-27 11:25:10|14591|14589.4|14591|14589.5|14591|14589.5|14590|14588.5|1
1656329120000|2022-06-27 11:25:20|14590|14588.5|14589|14587.5|14591|14589.5|14589|14587.5|64
1656329130000|2022-06-27 11:25:30|14590|14588.5|14592|14589.5|14592|14590.5|14589|14587.4|92
1656329140000|2022-06-27 11:25:40|14592.1|14590.5|14591|14589.5|14592.1|14590.5|14591|14589.5|125
1656329150000|2022-06-27 11:25:50|14592|14590.5|14592|14590.5|14592|14590.5|14592|14590.5|47
1656329160000|2022-06-27 11:26:00|||||||||51
1656329170000|2022-06-27 11:26:10|||||||||16
1656329180000|2022-06-27 11:26:20|14592.2|14590.7|14592|14590.5|14593|14591.5|14592|14590.5|131
1656329190000|2022-06-27 11:26:30|||||||||12
1656329200000|2022-06-27 11:26:40|||||||||13
1656329210000|2022-06-27 11:26:50|14591|14589.5|14591|14589.5|14591|14589.5|14591|14589.5|178
1656329220000|2022-06-27 11:27:00|14592|14590.5|14592|14589.5|14592|14590.5|14591|14589.5|80
1656329230000|2022-06-27 11:27:10|14591|14590.5|14591|14589.5|14592|14590.5|14590|14588.5|105
1656329240000|2022-06-27 11:27:20|14591.7|14590.2|14591|14589.5|14591.7|14590.2|14591|14589.5|83
1656329250000|2022-06-27 11:27:30|14590|14588.5|14588|14586.5|14591|14588.5|14588|14586.5|90
1656329260000|2022-06-27 11:27:40|14589|14587.5|14589.8|14588.3|14590|14588.3|14589|14587.5|110
1656329270000|2022-06-27 11:27:50|14589|14587.5|14590|14588.5|14590|14588.5|14589|14587.5|73
1656329280000|2022-06-27 11:28:00|||||||||9
1656329290000|2022-06-27 11:28:10|14591|14589.5|14591|14589.5|14591|14589.5|14591|14589.5|23
1656329300000|2022-06-27 11:28:20|14590.8|14588.5|14591|14589.5|14591|14589.5|14590.8|14588.5|19
1656329310000|2022-06-27 11:28:30|14590|14588.5|14588|14586.5|14590|14588.5|14588|14586.5|6
1656329320000|2022-06-27 11:28:40|14588.8|14586.3|14589|14586.5|14589|14586.8|14588|14586.3|35
1656329330000|2022-06-27 11:28:50|14588.1|14586.6|14590|14588.5|14590|14588.5|14588|14586.5|93
1656329340000|2022-06-27 11:29:00|14589|14587.5|14590|14588.5|14590|14588.5|14589|14587.3|66
1656329350000|2022-06-27 11:29:10|14589|14587.5|14591|14589.5|14591|14589.5|14589|14587.5|29
1656329360000|2022-06-27 11:29:20|14592||14592||14592||14592||6
1656329370000|2022-06-27 11:29:30|14591|14590.5|14590|14588.5|14592.1|14590.5|14590|14588.5|50
1656329380000|2022-06-27 11:29:40|14589.2|14587.7|14589|14587.5|14589.2|14587.7|14589|14587.5|42
1656329390000|2022-06-27 11:29:50|14590|14588.5|14590|14588.5|14590|14588.5|14590|14588.5|6
1656329400000|2022-06-27 11:30:00|14590.2|14588.7|14590|14588.5|14591|14589.5|14590|14588.5|49
1656329410000|2022-06-27 11:30:10|14589|14587.5|14589|14587.5|14590.1|14588.5|14589|14587.5|59
1656329420000|2022-06-27 11:30:20|14590|14588.5|14589|14587.5|14590|14588.5|14589|14587.5|97
1656329430000|2022-06-27 11:30:30|14588|14586.5|14590|14588.5|14591|14589.5|14588|14586.3|48
1656329440000|2022-06-27 11:30:40|||||||||17
1656329450000|2022-06-27 11:30:50|14591|14589.5|14589|14587.5|14591|14589.5|14589|14587.5|109
1656329460000|2022-06-27 11:31:00|14589.2|14587.7|14591.9|14590.4|14591.9|14590.4|14589.2|14587.4|434
1656329470000|2022-06-27 11:31:10|14591.8|14590.3|14591.9|14590.4|14591.9|14590.4|14591.7|14589.4|8
1656329480000|2022-06-27 11:31:20|14590.9|14589.4|14590.9|14589.4|14590.9|14589.4|14590.9|14589.4|33
1656329490000|2022-06-27 11:31:30|||||||||4
1656329500000|2022-06-27 11:31:40|14590.2|14588.7|14590.9|14589.4|14590.9|14589.4|14590.2|14588.7|22
1656329510000|2022-06-27 11:31:50|||||||||127
1656329520000|2022-06-27 11:32:00|14589.9|14588.4|14586.9|14585.4|14590.9|14589.4|14586.9|14585.4|96
1656329530000|2022-06-27 11:32:10|14585.9|14584.4|14584.9|14583.4|14585.9|14584.4|14584.9|14583.4|33
1656329540000|2022-06-27 11:32:20|14585.9|14584.4|14585.9|14584.4|14585.9|14584.4|14585.9|14584.4|6
1656329550000|2022-06-27 11:32:30|14585.7|14584.2|14585.9|14584.4|14586.9|14585.4|14585.7|14584.2|108
1656329560000|2022-06-27 11:32:40|14586.9|14585.4|14586.9|14585.4|14587.2|14585.7|14586.9|14585.4|87
1656329570000|2022-06-27 11:32:50|14585.9|14584.4|14586.9|14585.4|14586.9|14585.4|14584.9|14583.4|46
1656329580000|2022-06-27 11:33:00|14586.2|14584.7|14584.9|14583.4|14586.9|14585.2|14584.9|14583.4|124
1656329590000|2022-06-27 11:33:10|14584.8|14582.4|14584.9|14583.4|14584.9|14583.4|14584.8|14582.3|13
1656329600000|2022-06-27 11:33:20|14583.9|14582.4|14583.9|14582.4|14583.9|14582.4|14582.9|14581.4|50
1656329610000|2022-06-27 11:33:30|14584.8|14582.3|14584.2|14582.7|14584.9|14583.4|14584.2|14582.3|72
1656329620000|2022-06-27 11:33:40|14584.9|14583.4|14584.9|14583.4|14584.9|14583.4|14584.8|14583.3|49
1656329630000|2022-06-27 11:33:50|14585.9|14584.4|14586.9|14585.4|14586.9|14585.4|14585.9|14584.4|77
1656329640000|2022-06-27 11:34:00|14585.9|14584.4|14585.9|14584.4|14585.9|14584.4|14585.2|14583.7|83
1656329660000|2022-06-27 11:34:20|14586|14584.5|14586.9|14585.4|14586.9|14585.4|14586|14584.5|25
1656329670000|2022-06-27 11:34:30|14587.8|14585.3|14586.9|14585.4|14588|14585.5|14586.9|14585.3|41
1656329680000|2022-06-27 11:34:40|14586.8|14585.3|14586.9|14585.4|14586.9|14585.4|14585.9|14584.4|65
1656329690000|2022-06-27 11:34:50|14586.8|14585.3|14586.9|14585.4|14586.9|14585.4|14586.8|14585.3|26
1656329700000|2022-06-27 11:35:00|14586.8|14584.4|14586.9|14585.4|14586.9|14585.4|14586.8|14584.4|31
1656329710000|2022-06-27 11:35:10|14585.9|14584.4|14584.9|14583.4|14585.9|14584.4|14584.9|14583.4|29
1656329720000|2022-06-27 11:35:20|14583.9|14582.4|14583.9|14582.4|14583.9|14582.4|14582.9|14581.4|43
1656329730000|2022-06-27 11:35:30|14583|14581.4|14581.9|14580.4|14583|14581.5|14581.9|14580.4|290
1656329740000|2022-06-27 11:35:40|14582.9|14581.4|14581.9|14580.4|14582.9|14581.4|14581.9|14580.4|113
1656329750000|2022-06-27 11:35:50|14582.9||14581.9||14582.9||14581.9||27
1656329760000|2022-06-27 11:36:00|14582.9|14581.4|14582.9|14581.4|14582.9|14581.4|14582.9|14581.4|49
1656329770000|2022-06-27 11:36:10|14583.9|14582.4|14582.9|14581.4|14583.9|14582.4|14582.9|14581.3|19
1656329780000|2022-06-27 11:36:20|14583.9|14582.4|14583.9|14582.4|14583.9|14582.4|14583.9|14582.4|57
1656329790000|2022-06-27 11:36:30|14584.9|14583.4|14583.9|14582.4|14584.9|14583.4|14583.9|14582.4|42
1656329800000|2022-06-27 11:36:40|||||||||88
1656329810000|2022-06-27 11:36:50|14584.9|14583.4|14583.9|14582.4|14585.9|14583.5|14583.9|14582.4|24
1656329820000|2022-06-27 11:37:00|||||||||7
1656329830000|2022-06-27 11:37:10|14583|14581.5|14581.9|14579.4|14583|14581.5|14581.9|14579.4|125
1656329840000|2022-06-27 11:37:20|14582|14580.4|14581.9|14580.4|14582.9|14581.4|14581.9|14580.4|94
1656329850000|2022-06-27 11:37:30|14582.9|14581.4|14582.9|14581.4|14583.9|14582.4|14582.9|14581.4|134
1656329860000|2022-06-27 11:37:40|14583|14581.5|14583.9|14582.4|14583.9|14582.4|14582.9|14581.4|89
1656329870000|2022-06-27 11:37:50|14584.9|14583.4|14585.9|14583.4|14585.9|14583.5|14584.9|14583.3|77
1656329880000|2022-06-27 11:38:00|14585.8|14584.3|14586.9|14585.4|14587.9|14585.4|14585.8|14584.3|66
1656329890000|2022-06-27 11:38:10|14585.9|14584.4|14584.9|14583.4|14585.9|14584.4|14584.9|14583.4|198
1656329900000|2022-06-27 11:38:20|14585.9|14584.4|14584.9|14583.4|14585.9|14584.4|14584.9|14582.4|127
1656329910000|2022-06-27 11:38:30|14583.9|14582.4|14582.9|14581.4|14583.9|14582.4|14582.9|14581.4|9
1656329920000|2022-06-27 11:38:40|14581.9|14580.4|14582.9|14581.4|14582.9|14581.4|14581.9|14580.4|32
1656329930000|2022-06-27 11:38:50|14583.9|14582.4|14583.9|14582.4|14584.9|14583.4|14583.9|14582.4|54
1656329940000|2022-06-27 11:39:00|14584.9|14583.4|14583.9|14582.4|14584.9|14583.4|14583.9|14582.4|56
1656329950000|2022-06-27 11:39:10|14582.9|14581.4|14582.9|14581.4|14583.9|14582.4|14581.9|14580.4|49
1656329970000|2022-06-27 11:39:30|14583.9|14582.4|14582.9|14581.4|14583.9|14582.4|14582.9|14581.4|34
1656329980000|2022-06-27 11:39:40|14583.9||14582.9||14583.9||14582.9||1
1656329990000|2022-06-27 11:39:50|14583.9|14582.4|14583.9|14582.4|14584.9|14583.4|14583.9|14582.4|82
1656330020000|2022-06-27 11:40:20|14584.9|14583.4|14585.9|14584.4|14586.1|14584.6|14583.9|14583.4|25
1656330030000|2022-06-27 11:40:30|14585.7|14584.2|14585.9|14584.4|14585.9|14584.4|14584.9|14583.4|69
1656330040000|2022-06-27 11:40:40|14586.9|14585.4|14586.9|14585.4|14586.9|14585.4|14586.9|14585.4|5
1656330050000|2022-06-27 11:40:50|14587.9|14586.4|14586.9|14585.4|14587.9|14586.4|14586.9|14585.4|29
1656330060000|2022-06-27 11:41:00|14587|14584.5|14586.9|14585.4|14587|14585.4|14585.9|14584.4|6
1656330070000|2022-06-27 11:41:10|14585.9|14584.4|14588.9|14587.4|14588.9|14587.4|14585.9|14584.4|87
1656330080000|2022-06-27 11:41:20|14587.9|14586.4|14586.9|14585.4|14587.9|14586.4|14586.9|14585.4|39
1656330090000|2022-06-27 11:41:30|14585.9|14584.4|14586.9|14585.4|14586.9|14585.4|14585.9|14584.4|84
1656330100000|2022-06-27 11:41:40|||||||||99
1656330110000|2022-06-27 11:41:50|14585.9|14584.4|14585.9|14584.4|14586.9|14585.4|14585.9|14584.4|134
1656330120000|2022-06-27 11:42:00|14586.9|14585.4|14587.1|14585.6|14588|14586.4|14586.9|14585.4|71
1656330130000|2022-06-27 11:42:10|14587.9|14586.4|14587.9|14586.4|14587.9|14586.4|14587.9|14586.4|0
1656330140000|2022-06-27 11:42:20|14588.9|14587.4|14587.9|14586.4|14588.9|14587.4|14587.9|14586.4|64
1656330150000|2022-06-27 11:42:30|14588.9|14587.4|14588.9|14587.4|14588.9|14587.4|14588.9|14587.4|118
1656330160000|2022-06-27 11:42:40|14588.1|14586.6|14587.9|14586.4|14588.1|14586.6|14587.9|14586.4|6
1656330170000|2022-06-27 11:42:50|14588.7|14587.2|14587.9|14586.4|14588.9|14587.4|14587.9|14586.4|17
1656330180000|2022-06-27 11:43:00|14588.1|14586.6|14587.9|14585.4|14588.1|14586.6|14587.9|14585.4|25
1656330190000|2022-06-27 11:43:10|14586.9|14586.4|14586.9|14585.4|14586.9|14586.4|14586.9|14585.4|4
1656330200000|2022-06-27 11:43:20|14587.9|14586.4|14587.9|14586.4|14587.9|14586.4|14587.9|14586.4|7
1656330210000|2022-06-27 11:43:30|14588.1|14586.6|14587.9|14586.4|14588.1|14586.6|14587.8|14585.4|113
1656330220000|2022-06-27 11:43:40|14587.1|14585.6|14586.9|14585.4|14587.1|14585.6|14586.9|14585.4|112
1656330230000|2022-06-27 11:43:50|||||||||4
1656330240000|2022-06-27 11:44:00|14587.9|14586.4|14587.9|14586.4|14587.9|14586.4|14586.9|14585.4|51
1656330250000|2022-06-27 11:44:10|14588.9|14587.4|14589.9|14588.4|14591|14589.4|14588.9|14587.3|87
1656330260000|2022-06-27 11:44:20|14590.9|14589.4|14590.9|14589.4|14591.9|14589.4|14589.9|14588.4|324
1656330270000|2022-06-27 11:44:30|14589.9|14588.4|14587.9|14586.4|14590.9|14589.4|14587.9|14586.4|147
1656330280000|2022-06-27 11:44:40|14586.9|14585.4|14587.9|14585.4|14587.9|14586.4|14586.9|14585.3|373
1656330290000|2022-06-27 11:44:50|14587|14585.5|14587.9|14586.4|14587.9|14586.4|14586.9|14585.4|92
1656330300000|2022-06-27 11:45:00|14586.9|14585.4|14584.9|14582.4|14586.9|14585.4|14583.9|14581.9|380
1656330310000|2022-06-27 11:45:10|14583.9|14583.4|14584.9|14583.4|14585.9|14583.5|14583.9|14582.3|75
1656330320000|2022-06-27 11:45:20|14585|14582.5|14583.9|14582.4|14585|14583.4|14583.9|14582.4|41
1656330330000|2022-06-27 11:45:30|14584.9||14583.9||14584.9||14583.9||54
1656330340000|2022-06-27 11:45:40|14584.9|14582.3|14584.9|14583.4|14584.9|14583.4|14583.9|14582.3|6
1656330350000|2022-06-27 11:45:50|14583.9|14582.4|14583.9|14582.4|14584.9|14583.4|14583.9|14582.4|35
1656330360000|2022-06-27 11:46:00|14583.1|14581.6|14583.9|14582.4|14584|14582.4|14582.9|14581.3|109
1656330370000|2022-06-27 11:46:10|||||||||11
1656330380000|2022-06-27 11:46:20|14584.1|14582.6|14583.9|14582.4|14584.1|14582.6|14583.9|14582.4|10
1656330390000|2022-06-27 11:46:30|14583.7|14582.2|14583.9|14582.4|14583.9|14582.4|14582.9|14581.3|20
1656330400000|2022-06-27 11:46:40|14582.9|14581.4|14583.9|14582.4|14583.9|14582.4|14582.9|14581.3|144
1656330410000|2022-06-27 11:46:50|14586.9|14585.4|14589.9|14588.4|14589.9|14588.4|14586.9|14585.4|52
1656330420000|2022-06-27 11:47:00|14589.7|14588.2|14588.9|14587.4|14590|14588.4|14588.9|14587.4|69
1656330430000|2022-06-27 11:47:10|14589.9|14588.4|14589.9|14588.4|14589.9|14588.4|14589.9|14588.4|14
1656330440000|2022-06-27 11:47:20|14588.9|14587.4|14588.9|14587.4|14588.9|14587.4|14587.9|14586.4|27
1656330450000|2022-06-27 11:47:30|14589.9|14588.4|14590.9|14589.4|14590.9|14589.4|14589.9|14588.4|47
1656330460000|2022-06-27 11:47:40|14590|14588.4|14591.9|14590.4|14591.9|14590.4|14589.9|14588.4|139
1656330470000|2022-06-27 11:47:50|14592.7|14591.2|14596.9|14595.4|14597.9|14596.4|14592.7|14591.2|498
1656330480000|2022-06-27 11:48:00|14595.9|14594.4|14596.9|14595.4|14596.9|14595.4|14595.9|14594.4|527
1656330490000|2022-06-27 11:48:10|14595.9|14594.4|14594.9|14593.4|14595.9|14594.4|14594.9|14593.4|43
1656330500000|2022-06-27 11:48:20|14595.7|14594.2|14594.9|14593.4|14595.9|14594.4|14594.9|14593.4|43
1656330510000|2022-06-27 11:48:30|14593.9|14592.4|14593.9|14591.4|14593.9|14592.4|14592.9|14591.4|202
1656330520000|2022-06-27 11:48:40|14592.9|14590.5|14591.9|14590.4|14593.9|14591.4|14591.9|14590.3|118
1656330530000|2022-06-27 11:48:50|14590.9|14589.4|14591.9|14589.4|14591.9|14590.4|14590.9|14589.4|89
1656330540000|2022-06-27 11:49:00|14591|14589.5|14591.9|14590.4|14591.9|14590.4|14589.9|14588.4|106
1656330550000|2022-06-27 11:49:10|14591.8|14589.4|14590.9|14589.4|14591.9|14590.4|14590.9|14589.4|54
1656330560000|2022-06-27 11:49:20|14591.9|14590.4|14591.9|14590.4|14592.9|14591.4|14591.9|14590.4|19
1656330570000|2022-06-27 11:49:30|14592.9|14591.4|14592.9|14591.4|14592.9|14591.4|14592.9|14591.4|12
1656330580000|2022-06-27 11:49:40|14592.8|14591.3|14593.8|14592.3|14594|14592.4|14591.9|14590.4|93
1656330590000|2022-06-27 11:49:50|14593.9|14592.4|14594.9|14593.4|14595.9|14594.4|14593.9|14592.4|44
1656330600000|2022-06-27 11:50:00|14594.8|14592.4|14594.9|14592.4|14595.9|14593.5|14593.9|14592.3|51
1656330610000|2022-06-27 11:50:10|14594.8|14593.3|14595.9|14594.4|14595.9|14594.4|14594.8|14593.3|33
1656330620000|2022-06-27 11:50:20|14595.8|14594.3|14594.9|14593.4|14596.9|14595.4|14594.9|14593.3|89
1656330630000|2022-06-27 11:50:30|14593.9|14592.4|14593.9|14592.4|14593.9|14592.4|14593.9|14592.4|19
1656330640000|2022-06-27 11:50:40|14594.9|14593.4|14594.9|14593.4|14595.9|14594.4|14594.9|14593.4|142
1656330650000|2022-06-27 11:50:50|14595.9|14594.4|14595.9|14594.4|14595.9|14594.4|14595.9|14594.4|14
1656330660000|2022-06-27 11:51:00|14594.9|14593.4|14594.9|14593.4|14595.9|14594.4|14594.9|14593.4|161
1656330670000|2022-06-27 11:51:10|14595.7|14594.2|14594.9|14593.4|14596.9|14595.4|14594.9|14593.4|114
1656330680000|2022-06-27 11:51:20|14595.9|14594.4|14597.9|14596.4|14597.9|14596.4|14594.9|14593.4|72
1656330690000|2022-06-27 11:51:30|14597.1|14595.6|14596.9|14595.4|14597.9|14596.4|14596.9|14595.4|44
1656330700000|2022-06-27 11:51:40|14597.8|14596.3|14597.9|14596.4|14598.9|14596.4|14597.8|14596.3|33
1656330710000|2022-06-27 11:51:50|14596.9|14595.4|14597.9|14596.4|14597.9|14596.4|14596.9|14595.4|35
1656330720000|2022-06-27 11:52:00|14596.9|14595.4|14596.9|14595.4|14597.9|14595.5|14595.9|14594.4|30
1656330730000|2022-06-27 11:52:10||14594.4||14595.4||14595.4||14594.4|18
1656330740000|2022-06-27 11:52:20|14596|14594.4|14594.9|14593.4|14596|14594.5|14594.9|14593.4|41
1656330750000|2022-06-27 11:52:30|14593.3|14591.8|14594.9|14593.4|14594.9|14593.4|14593.3|14591.8|466
1656330760000|2022-06-27 11:52:40|14593.9|14592.4|14594.9|14593.4|14595.1|14593.6|14593.9|14592.4|64
1656330770000|2022-06-27 11:52:50|14595.7|14594.2|14595.9|14594.4|14595.9|14594.4|14595.7|14594.2|17
1656330780000|2022-06-27 11:53:00|14594.9|14593.4|14596.9|14595.4|14596.9|14595.4|14594.9|14593.4|48
1656330790000|2022-06-27 11:53:10|14597.9|14596.4|14596.9|14594.4|14597.9|14596.4|14595.9|14594.4|99
1656330800000|2022-06-27 11:53:20|14595.9|14595.4|14595.9|14594.4|14595.9|14595.4|14594.9|14593.3|37
1656330810000|2022-06-27 11:53:30|14594.9|14593.4|14593.9|14592.4|14594.9|14593.4|14593.9|14592.4|21
1656330820000|2022-06-27 11:53:40|14595|14592.5|14593.9|14592.4|14595|14593.4|14593.9|14592.4|49
1656330830000|2022-06-27 11:53:50|14592.9|14591.4|14591.9|14590.4|14592.9|14591.4|14591.9|14590.4|133
1656330840000|2022-06-27 11:54:00|14591.8|14589.4|14591.9|14590.4|14591.9|14590.4|14591.8|14589.4|11
1656330850000|2022-06-27 11:54:10|14592.9|14591.4|14591.9|14590.4|14592.9|14591.4|14591.9|14590.4|46
1656330860000|2022-06-27 11:54:20|||||||||1
1656330870000|2022-06-27 11:54:30|14592|14590.5|14589.9|14588.4|14592.9|14591.4|14589.9|14588.3|48
1656330880000|2022-06-27 11:54:40|14589.1|14587.6|14585.9|14584.4|14589.1|14587.6|14585.9|14584.4|89
1656330890000|2022-06-27 11:54:50|14586.9|14583.4|14583.9|14582.4|14586.9|14583.4|14582.9|14581.4|64
1656330900000|2022-06-27 11:55:00|14584.9|14581.4|14584.9|14583.4|14584.9|14583.4|14583.9|14581.4|36
1656330910000|2022-06-27 11:55:10|14585.9|14584.4|14585.9|14584.4|14585.9|14584.4|14584.9|14583.4|294
1656330920000|2022-06-27 11:55:20|14584.9|14583.4|14585.9|14584.4|14585.9|14584.4|14584.9|14583.4|22
1656330930000|2022-06-27 11:55:30|14586.9|14585.4|14586.9|14585.4|14586.9|14585.4|14586.9|14585.4|22
1656330940000|2022-06-27 11:55:40|14586.8|14585.3|14586.9|14584.4|14586.9|14585.3|14586.8|14584.4|7
1656330950000|2022-06-27 11:55:50|14586.8|14585.3|14587|14585.5|14587.9|14586.4|14585.9|14584.4|116
1656330960000|2022-06-27 11:56:00|14586.9|14585.4|14587.9|14586.4|14588.9|14587.4|14586.8|14584.4|35
1656330970000|2022-06-27 11:56:10|14587|14585.4|14588.9|14587.4|14589|14587.4|14586.9|14585.4|25
1656330980000|2022-06-27 11:56:20|14589.9|14588.4|14588.9|14586.4|14589.9|14588.4|14588.9|14586.4|25
1656330990000|2022-06-27 11:56:30|14587.9|14585.4|14587.9|14586.4|14587.9|14586.4|14586.9|14585.4|16
1656331000000|2022-06-27 11:56:40|14586.9|14585.4|14586.9|14585.4|14586.9|14585.4|14586.9|14585.4|8
1656331010000|2022-06-27 11:56:50|||||||||39
1656331020000|2022-06-27 11:57:00|14587|14584.5|14587.9|14586.4|14589|14587.4|14586.9|14584.5|27
1656331030000|2022-06-27 11:57:10|14588.9|14587.4|14589.9|14588.4|14589.9|14588.4|14588.9|14587.4|27
1656331040000|2022-06-27 11:57:20|14590.9|14589.4|14589.9|14588.4|14591.9|14590.4|14589.9|14588.4|68
1656331050000|2022-06-27 11:57:30|14590.9|14589.4|14590.9|14589.4|14590.9|14589.4|14589.9|14588.4|23
1656331060000|2022-06-27 11:57:40|14591.9|14590.4|14593.9|14592.4|14595.9|14593.4|14591.9|14590.4|80
1656331070000|2022-06-27 11:57:50|14594.7|14593.2|14594.9|14593.4|14595.9|14594.4|14594.7|14593.2|9
1656331080000|2022-06-27 11:58:00|14593.9|14592.4|14593.9|14592.4|14593.9|14592.4|14592.9|14591.4|42
1656331090000|2022-06-27 11:58:10|14594.9|14593.4|14593.9|14592.4|14594.9|14593.4|14593.9|14592.4|68
1656331100000|2022-06-27 11:58:20|14592.9|14591.4|14592.9|14591.4|14594|14591.6|14592.9|14591.4|29
1656331110000|2022-06-27 11:58:30|14591.9|14590.4|14591.9|14590.4|14591.9|14590.4|14590.9|14589.4|35
1656331120000|2022-06-27 11:58:40|14590.9|14589.4|14589.9|14588.4|14590.9|14589.4|14589.8|14587.3|67
1656331130000|2022-06-27 11:58:50|||||||||19
1656331140000|2022-06-27 11:59:00|14590.9|14589.4|14590.9|14589.4|14590.9|14589.4|14590.9|14589.4|48
1656331150000|2022-06-27 11:59:10|14591.9|14590.4|14591.9|14590.4|14591.9|14590.4|14591.9|14590.4|15
1656331160000|2022-06-27 11:59:20|14591.1|14589.6|14589.9|14588.4|14591.1|14589.6|14589.9|14588.4|218
1656331170000|2022-06-27 11:59:30|14590.9|14589.4|14589.9|14588.4|14590.9|14589.4|14589.9|14588.4|52
1656331180000|2022-06-27 11:59:40|14588.9|14587.4|14588.9|14587.4|14588.9|14587.4|14587.9|14586.4|28
1656331190000|2022-06-27 11:59:50|14587.9|14586.4|14589.9|14588.4|14589.9|14588.4|14587.9|14586.4|53
1656331200000|2022-06-27 12:00:00|14590.9|14589.4|14588.9|14586.4|14590.9|14589.4|14588.9|14586.4|161
1656331210000|2022-06-27 12:00:10|14587.9|14585.4|14585.9|14583.4|14588.9|14587.4|14584.9|14583.4|89
1656331220000|2022-06-27 12:00:20|14584.9|14583.5|14586.9|14584.4|14586.9|14584.5|14584.9|14583.3|26
1656331230000|2022-06-27 12:00:30|14586|14584.5|14586.9|14585.4|14586.9|14585.4|14585.9|14584.3|2
1656331240000|2022-06-27 12:00:40|14585.9|14584.4|14582.9|14581.4|14585.9|14584.4|14582.9|14581.4|112
1656331250000|2022-06-27 12:00:50|14583.9|14582.4|14583.9|14581.4|14583.9|14582.4|14582.9|14581.4|59
1656331260000|2022-06-27 12:01:00|14584|14581.5|14584.9|14583.4|14585.9|14584.4|14582.9|14581.4|263
1656331270000|2022-06-27 12:01:10|14583.9|14582.4|14584.9|14583.4|14584.9|14583.4|14583.9|14582.4|74
1656331280000|2022-06-27 12:01:20|14584|14582.4|14582.9|14581.4|14584|14582.5|14582.9|14581.4|31
1656331290000|2022-06-27 12:01:30|14583.9|14582.3|14584.9|14583.4|14584.9|14583.4|14582.9|14582.3|80
1656331300000|2022-06-27 12:01:40|14585.8|14583.3|14585.9|14584.4|14586.9|14585.4|14585.8|14583.3|78
1656331310000|2022-06-27 12:01:50|14586.9|14585.4|14584.9|14583.4|14586.9|14585.4|14584.9|14583.4|26
1656331320000|2022-06-27 12:02:00|14583.9|14582.4|14583.9|14582.4|14583.9|14582.4|14582.9|14581.4|108
1656331330000|2022-06-27 12:02:10|14584.8|14582.3|14585.9|14584.4|14585.9|14584.4|14584.8|14582.3|16
1656331340000|2022-06-27 12:02:20|14586.9|14583.5|14584.9|14583.4|14587|14584.4|14584.9|14583.4|319
1656331350000|2022-06-27 12:02:30|14583.9|14582.4|14583.9|14581.4|14583.9|14582.4|14582.9|14581.4|32
1656331360000|2022-06-27 12:02:40|14583|14581.5|14581.9|14580.4|14583.9|14582.4|14581.9|14580.4|51
1656331370000|2022-06-27 12:02:50|14580.9|14579.4|14580.9|14579.4|14580.9|14579.4|14580.9|14579.4|9
1656331380000|2022-06-27 12:03:00|14581.9|14580.4|14577.9|14576.4|14581.9|14580.4|14577.9|14576.4|555
1656331390000|2022-06-27 12:03:10|14578.9|14577.4|14577.9|14576.4|14579|14577.5|14577.9|14576.4|63
1656331400000|2022-06-27 12:03:20|14578.9|14577.4|14578.9|14576.4|14578.9|14577.4|14577.9|14576.4|103
1656331410000|2022-06-27 12:03:30|14577.9|14575.6|14576.9|14575.4|14577.9|14575.6|14575.9|14574.4|48
1656331420000|2022-06-27 12:03:40|14575.9|14574.4|14575.9|14574.4|14575.9|14574.4|14575.9|14574.4|281
1656331430000|2022-06-27 12:03:50|14576.9|14575.4|14576.9|14575.4|14577|14575.4|14576.9|14574.4|211
1656331440000|2022-06-27 12:04:00|14575.9|14574.4|14572.9|14571.4|14575.9|14574.4|14571.9|14570.4|310
1656331450000|2022-06-27 12:04:10|14573.9|14572.4|14571.9|14570.4|14574|14572.4|14571.9|14569.4|88
1656331460000|2022-06-27 12:04:20|14570.9|14569.4|14570.9|14569.4|14570.9|14569.4|14569.9|14568.4|61
1656331470000|2022-06-27 12:04:30|14571.9|14570.4|14571.9|14570.4|14572.9|14571.4|14571.9|14570.4|89
1656331480000|2022-06-27 12:04:40|14570.9|14569.4|14572.8|14571.3|14572.9|14571.4|14570.9|14569.4|102
1656331490000|2022-06-27 12:04:50|14571.8|14570.3|14572.8|14571.3|14572.8|14571.3|14571.8|14570.3|64
1656331500000|2022-06-27 12:05:00|14571.8|14570.3|14571.8|14570.3|14573.6|14572.1|14571.8|14570.3|185
1656331510000|2022-06-27 12:05:10|14572.8|14571.3|14571.8|14570.3|14572.8|14571.3|14571.8|14570.3|70
1656331520000|2022-06-27 12:05:20|14572.8|14571.3|14571.8|14570.3|14572.8|14571.3|14571.8|14570.3|167
1656331530000|2022-06-27 12:05:30|14572.6|14571.1|14571.8|14570.3|14572.8|14571.3|14570.8|14569.3|150
1656331540000|2022-06-27 12:05:40|14572.8|14570.4|14569.8|14568.3|14572.8|14571.3|14569.8|14568.3|54
1656331550000|2022-06-27 12:05:50|14570.8|14568.4|14570.8|14569.3|14571.8|14570.3|14569.8|14568.3|53
1656331560000|2022-06-27 12:06:00|14571.8|14570.3|14570.8|14569.3|14572.8|14571.3|14570.8|14569.3|149
1656331570000|2022-06-27 12:06:10|||||||||18
1656331580000|2022-06-27 12:06:20|14571.8|14569.4|14571.8|14570.3|14571.8|14570.3|14570.8|14569.3|39
1656331590000|2022-06-27 12:06:30|||||||||144
1656331600000|2022-06-27 12:06:40|14570.8|14569.3|14570.8|14569.3|14571|14569.5|14570.8|14569.3|29
1656331610000|2022-06-27 12:06:50|||||||||4
1656331620000|2022-06-27 12:07:00|14570.7|14569.2|14570.8|14569.3|14570.8|14569.3|14570.7|14569.2|49
1656331630000|2022-06-27 12:07:10|14570.9|14569.4|14570.8|14569.3|14572.8|14571.3|14570.8|14569.3|50
1656331640000|2022-06-27 12:07:20|14570.6|14569.1|14568.8|14567.3|14570.6|14569.1|14567.8|14566.3|229
1656331650000|2022-06-27 12:07:30|14567.8|14566.3|14568.8|14566.3|14569.8|14568.3|14567.8|14566.3|84
1656331660000|2022-06-27 12:07:40|14567.9|14566.4|14568.8|14566.3|14568.8|14567.3|14567.8|14566.2|42
1656331670000|2022-06-27 12:07:50|14567.9|14566.4|14568.8|14567.3|14569.8|14568.3|14567.9|14566.4|210
1656331680000|2022-06-27 12:08:00|14569.8|14566.3|14568.8|14567.3|14569.8|14567.3|14567.8|14566.3|32
1656331690000|2022-06-27 12:08:10|14567.8|14566.3|14568.8|14567.3|14568.8|14567.3|14567.8|14566.3|54
1656331700000|2022-06-27 12:08:20|14568|14566.5|14567.8|14566.3|14568.8|14567.3|14567.8|14566.3|157
1656331710000|2022-06-27 12:08:30|14567.7|14566.2|14566.8|14565.3|14567.8|14566.2|14566.8|14565.3|42
1656331720000|2022-06-27 12:08:40|14565.8|14564.3|14565.8|14564.3|14566.8|14565.3|14564.9|14563.3|65
1656331730000|2022-06-27 12:08:50|14564.8|14563.3|14565.8|14564.3|14565.8|14564.3|14564.8|14563.3|602
1656331740000|2022-06-27 12:09:00|14566.6|14565.1|14565.8|14564.3|14566.6|14565.1|14565.8|14564.3|47
1656331750000|2022-06-27 12:09:10|14566.8|14565.3|14566.8|14565.3|14567.8|14566.3|14566.8|14565.3|36
1656331760000|2022-06-27 12:09:20|14567.8|14566.3|14565.8|14564.3|14567.8|14566.3|14565.8|14564.2|105
1656331770000|2022-06-27 12:09:30|14566|14564.5|14567.8|14566.3|14567.8|14566.3|14566|14564.5|124
1656331780000|2022-06-27 12:09:40|14568.8|14567.3|14568.9|14566.4|14569.9|14568.3|14568.8|14566.4|94
1656331790000|2022-06-27 12:09:50|14567.9|14565.4|14568.9|14567.4|14568.9|14567.4|14567.8|14565.4|20
1656331800000|2022-06-27 12:10:00|14568.7|14567.2|14567.9|14566.4|14569.9|14567.4|14567.9|14566.4|63
1656331810000|2022-06-27 12:10:10|14566.3|14564.8|14565.9|14563.4|14566.9|14564.8|14565.9|14563.4|254
1656331820000|2022-06-27 12:10:20|14565.8|14564.3|14564.9|14563.4|14566.4|14564.4|14564.9|14563.4|3
1656331830000|2022-06-27 12:10:30|14565.8|14563.3|14563.9|14562.4|14565.9|14563.5|14563.9|14562.4|41
1656331840000|2022-06-27 12:10:40|14564.9|14563.4|14563.9|14562.4|14564.9|14563.4|14563.9|14562.3|23
1656331850000|2022-06-27 12:10:50|14562.9|14561.4|14560.9|14559.4|14562.9|14561.4|14560.9|14559.4|224
1656331860000|2022-06-27 12:11:00|14559.9|14558.4|14559.9|14558.4|14559.9|14558.4|14559.9|14558.4|264
1656331870000|2022-06-27 12:11:10|14557.9|14556.4|14558.9|14557.4|14558.9|14557.4|14557.9|14556.3|123
1656331880000|2022-06-27 12:11:20|14557.9|14556.4|14558.9|14557.4|14559.9|14558.2|14557.9|14556.4|47
1656331890000|2022-06-27 12:11:30|14558.1|14556.6|14558.9|14557.4|14559.6|14557.4|14557.9|14556.3|313
1656331900000|2022-06-27 12:11:40|14559|14556.5|14560.9|14559.4|14561.9|14560.4|14557.9|14556.4|402
1656331910000|2022-06-27 12:11:50|14561|14558.5|14560.9|14558.4|14561|14559.4|14559.9|14558.4|14
1656331920000|2022-06-27 12:12:00|14559.9|14557.4|14561.9|14559.4|14561.9|14560.4|14559.8|14557.4|74
1656331930000|2022-06-27 12:12:10|14561|14559.5|14561.9|14560.4|14562.9|14561.4|14560.9|14559.4|15
1656331940000|2022-06-27 12:12:20|14560.9|14559.4|14561.9|14560.4|14561.9|14560.4|14560.9|14559.4|13
1656331950000|2022-06-27 12:12:30|14560.9|14559.4|14560.9|14559.4|14560.9|14559.4|14560.9|14559.4|12
1656331960000|2022-06-27 12:12:40|14561.8|14559.3|14560.9|14559.4|14561.9|14560.4|14559.9|14558.4|45
1656331970000|2022-06-27 12:12:50|14560.1|14558.6|14561.9|14560.4|14561.9|14560.4|14559.9|14558.4|34
1656331980000|2022-06-27 12:13:00|14560.9|14559.4|14561.9|14560.4|14562.9|14561.4|14560.9|14559.4|52
1656331990000|2022-06-27 12:13:10|14560.9|14559.4|14561.9|14560.4|14561.9|14560.4|14560.9|14559.4|64
1656332000000|2022-06-27 12:13:20|14562.9|14561.4|14563.9|14562.4|14563.9|14562.4|14562.9|14561.4|107
1656332010000|2022-06-27 12:13:30|14562.9|14561.4|14565|14562.5|14565|14562.5|14562.9|14561.4|38
1656332020000|2022-06-27 12:13:40|14563.9|14562.4|14564.9|14563.4|14564.9|14563.4|14563.9|14562.4|35
1656332030000|2022-06-27 12:13:50|||||||||5
1656332040000|2022-06-27 12:14:00|14565.9|14564.4|14566.8|14564.3|14566.9|14565.4|14565.9|14564.3|45
1656332050000|2022-06-27 12:14:10|14566.9|14564.4|14565.9|14564.4|14566.9|14565.3|14564.9|14563.4|27
1656332060000|2022-06-27 12:14:20|14564.9|14563.4|14565.9|14564.4|14565.9|14564.4|14563.9|14562.4|251
1656332070000|2022-06-27 12:14:30|14566.9|14565.4|14566.9|14565.4|14568|14565.5|14566.9|14565.4|83
1656332080000|2022-06-27 12:14:40|14568|14565.5|14566.9|14565.4|14568|14566.4|14566.9|14565.4|59
1656332090000|2022-06-27 12:14:50|14565.9|14564.4|14566.9|14565.4|14566.9|14565.4|14565.9|14564.3|134
1656332100000|2022-06-27 12:15:00|14567.7|14566.2|14566.9|14565.4|14567.9|14566.4|14566.9|14565.4|70
1656332110000|2022-06-27 12:15:10|14567.9|14566.4|14567.9|14566.4|14567.9|14566.4|14567.8|14566.3|50
1656332120000|2022-06-27 12:15:20|14568.9||14567.9||14568.9||14567.9||66
1656332130000|2022-06-27 12:15:30|14568.9|14567.4|14568.9|14566.4|14568.9|14567.4|14567.9|14566.4|111
1656332140000|2022-06-27 12:15:40|14568.8|14567.3|14570.9|14569.4|14570.9|14569.4|14567.9|14566.4|133
1656332150000|2022-06-27 12:15:50|||||||||3
1656332160000|2022-06-27 12:16:00|14569.9|14568.4|14570.9|14569.4|14570.9|14569.4|14569.9|14568.3|53
1656332170000|2022-06-27 12:16:10|||||||||51
1656332180000|2022-06-27 12:16:20|14572|14569.5|14572|14570.5|14572|14570.5|14570.9|14569.4|48
1656332190000|2022-06-27 12:16:30|14571.9|14570.4|14576.9|14575.4|14576.9|14575.4|14571.9|14570.4|248
1656332200000|2022-06-27 12:16:40|14575.9|14574.4|14575.9|14574.4|14576.9|14574.4|14575.9|14574.3|81
1656332210000|2022-06-27 12:16:50|14576.9|14575.4|14575.9|14574.4|14576.9|14575.4|14575.9|14574.4|78
1656332220000|2022-06-27 12:17:00|14576.9|14573.4|14575.9|14574.4|14576.9|14575.4|14575.9|14573.4|206
1656332230000|2022-06-27 12:17:10|14574.9|14573.4|14576.7|14575.2|14576.9|14575.4|14574.9|14573.4|58
1656332240000|2022-06-27 12:17:20|14576.9|14575.4|14578.9|14577.4|14578.9|14577.4|14576.9|14575.3|118
1656332250000|2022-06-27 12:17:30|14577.9|14576.4|14577.9|14576.4|14578.9|14577.4|14577.9|14576.4|45
1656332260000|2022-06-27 12:17:40|14578.1|14576.6|14578|14576.5|14578.9|14577.4|14577.9|14576.4|39
1656332270000|2022-06-27 12:17:50|14577.9|14576.4|14576.9|14574.4|14577.9|14576.4|14575.9|14574.3|161
1656332280000|2022-06-27 12:18:00|14576|14574.5|14576.9|14575.4|14576.9|14575.4|14575.9|14574.4|59
1656332290000|2022-06-27 12:18:10|14577.9|14576.4|14578.9|14577.4|14578.9|14577.4|14576.9|14575.4|197
1656332300000|2022-06-27 12:18:20|14579.8|14577.3|14578.9|14577.4|14579.9|14578.4|14578.9|14577.3|93
1656332310000|2022-06-27 12:18:30|14579.9|14578.4|14581.9|14580.4|14581.9|14580.4|14579.9|14578.4|91
1656332320000|2022-06-27 12:18:40|14582.9|14581.4|14583.9|14582.4|14584.9|14583.4|14582.9|14581.4|135
1656332330000|2022-06-27 12:18:50|14584.6|14583.1|14584.9|14583.4|14584.9|14583.4|14583.9|14581.4|143
1656332340000|2022-06-27 12:19:00|14585.9|14584.4|14587.9|14586.4|14587.9|14586.4|14585.9|14584.4|252
1656332350000|2022-06-27 12:19:10|14587.6|14586.1|14587.8|14585.3|14588.9|14586.4|14585.9|14584.3|112
1656332360000|2022-06-27 12:19:20|14588|14585.5|14589.9|14588.4|14589.9|14588.4|14586.9|14585.4|56
1656332370000|2022-06-27 12:19:30|14588.9|14587.4|14589.9|14588.4|14589.9|14588.4|14588.9|14587.4|29
1656332380000|2022-06-27 12:19:40|14590.9|14589.3|14589.9|14588.4|14590.9|14589.4|14589.9|14588.4|91
1656332390000|2022-06-27 12:19:50|14589|14587.4|14588.9|14587.4|14589.9|14588.3|14587.9|14586.4|53
1656332400000|2022-06-27 12:20:00|14587.9|14586.4|14589.9|14588.4|14589.9|14588.4|14586.9|14585.4|155
1656332410000|2022-06-27 12:20:10|14588.9|14587.4|14588.9|14587.4|14589.9|14588.4|14588.9|14587.4|41
1656332420000|2022-06-27 12:20:20|14589.6|14588.1|14588.9|14587.4|14589.9|14588.4|14588.9|14587.3|100
1656332430000|2022-06-27 12:20:30|14589.9|14588.4|14589.9|14588.4|14589.9|14588.4|14589.9|14588.4|117
1656332440000|2022-06-27 12:20:40|14590.9|14589.4|14589.9|14588.4|14590.9|14589.4|14589.9|14588.4|97
1656332450000|2022-06-27 12:20:50|14589.6|14588.1|14589.9|14588.4|14590.9|14589.4|14588.9|14587.4|170
1656332460000|2022-06-27 12:21:00|14588.9|14587.4|14587.9|14586.4|14590.9|14589.4|14587.9|14586.4|189
1656332470000|2022-06-27 12:21:10|14588|14585.5|14585.9|14584.4|14588|14586.4|14585.9|14584.4|63
1656332480000|2022-06-27 12:21:20|14586.9|14585.4|14584.9|14583.4|14586.9|14585.4|14584.9|14583.4|34
1656332490000|2022-06-27 12:21:30|14585.6|14584.1|14586.9|14585.4|14586.9|14585.4|14585.6|14583.4|405
1656332500000|2022-06-27 12:21:40|14586.6|14585.1|14583.9|14582.4|14586.6|14585.1|14583.9|14582.4|23
1656332510000|2022-06-27 12:21:50|14584.9|14583.4|14584.9|14583.4|14584.9|14583.4|14583.9|14582.4|62
1656332520000|2022-06-27 12:22:00|14585|14582.5|14582.9|14581.4|14585|14583.4|14582.9|14581.4|40
1656332530000|2022-06-27 12:22:10|14583.9|14582.4|14583.9|14581.4|14583.9|14582.4|14583.9|14581.4|56
1656332540000|2022-06-27 12:22:20|14583.7|14582.2|14579.9|14578.4|14583.9|14582.4|14577.9|14576.4|305
1656332550000|2022-06-27 12:22:30|14578.3|14576.8|14578.9|14577.4|14579.9|14578.4|14577.9|14576.4|324
1656332560000|2022-06-27 12:22:40|14579.7|14577.2|14579.9|14578.4|14579.9|14578.4|14578.7|14576.4|47
1656332570000|2022-06-27 12:22:50|14580.9|14579.4|14579.7|14577.2|14582.9|14581.4|14578.9|14577.2|59
1656332580000|2022-06-27 12:23:00|14579.9|14577.4|14579.9|14577.4|14580.9|14579.4|14577.9|14576.4|375
1656332590000|2022-06-27 12:23:10|14579.7|14578.2|14579.9|14578.4|14579.9|14578.4|14579.7|14578.2|42
1656332600000|2022-06-27 12:23:20|14578.9|14577.4|14580.9|14579.4|14580.9|14579.4|14578.9|14577.4|64
1656332610000|2022-06-27 12:23:30|14579.9|14578.4|14582.9|14581.4|14582.9|14581.4|14579.9|14578.4|144
1656332620000|2022-06-27 12:23:40|14581.9|14580.4|14583.9|14582.4|14584|14582.4|14581.9|14580.4|36
1656332630000|2022-06-27 12:23:50|14584.9|14583.4|14583.9|14582.4|14585|14583.4|14583.9|14582.4|65
1656332640000|2022-06-27 12:24:00|14584.7|14581.4|14581.9|14580.4|14584.9|14582.4|14581.9|14580.4|65
1656332650000|2022-06-27 12:24:10|14582.9|14581.4|14581.9|14580.4|14582.9|14581.4|14581.9|14580.4|28
1656332660000|2022-06-27 12:24:20|14582.9|14581.4|14584.9|14583.4|14584.9|14583.4|14582.6|14580.4|26
1656332670000|2022-06-27 12:24:30|14583.9|14582.4|14584.9|14583.4|14586.9|14585.4|14583.9|14582.4|50
1656332680000|2022-06-27 12:24:40|14585|14582.5|14580.8|14579.3|14585|14583.4|14580.8|14579.3|59
1656332690000|2022-06-27 12:24:50|14579.8|14578.3|14582.8|14581.3|14582.8|14581.3|14579.8|14578.3|61
1656332700000|2022-06-27 12:25:00|14581.8|14580.3|14582.8|14581.3|14583.8|14582.3|14580.8|14579.3|142
1656332710000|2022-06-27 12:25:10|14583.8|14582.3|14582.8|14581.3|14584|14582.3|14582.8|14581.3|45
1656332720000|2022-06-27 12:25:20|14581.8|14580.3|14581.8|14580.3|14581.8|14580.3|14580.8|14579.3|42
1656332730000|2022-06-27 12:25:30|14582.8|14581.3|14581.8|14580.3|14582.8|14581.3|14581.8|14580.3|60
1656332740000|2022-06-27 12:25:40|14580.8|14579.3|14579.8|14578.3|14580.8|14579.3|14579.8|14578.3|139
1656332750000|2022-06-27 12:25:50|14580.8|14579.3|14579.8|14578.3|14580.8|14579.3|14579.8|14578.3|10
1656332760000|2022-06-27 12:26:00|14580.1|14578.6|14580.8|14578.3|14580.8|14579.3|14579.8|14578.3|28
1656332770000|2022-06-27 12:26:10|14579.8|14577.3|14578.8|14576.3|14579.8|14577.3|14577.8|14576.3|271
1656332780000|2022-06-27 12:26:20|14578.1|14577.3|14577.8|14576.3|14579|14577.3|14576.8|14575.3|121
1656332790000|2022-06-27 12:26:30|14578.8|14575.3|14576.8|14575.3|14578.8|14576.3|14576.8|14575.3|176
1656332800000|2022-06-27 12:26:40|14575.8|14574.3|14576.8|14575.3|14576.8|14575.3|14575.8|14574.3|1302
1656332810000|2022-06-27 12:26:50|14574.8|14573.3|14574.8|14573.3|14575.8|14574.3|14574.8|14573.3|71
1656332820000|2022-06-27 12:27:00|14573.8|14572.3|14575.8|14574.3|14575.8|14574.3|14573.8|14572.2|57
1656332830000|2022-06-27 12:27:10|14576|14574.5|14578.8|14576.3|14579.7|14577.3|14575.8|14574.3|55
1656332840000|2022-06-27 12:27:20|14578|14576.5|14577.8|14576.3|14578.8|14576.5|14575.8|14574.3|51
1656332850000|2022-06-27 12:27:30|14576.8|14575.3|14577.8|14575.3|14577.8|14576.3|14576.8|14575.2|37
1656332860000|2022-06-27 12:27:40|14577|14575.5|14580.8|14579.3|14580.8|14579.3|14576.8|14575.3|69
1656332870000|2022-06-27 12:27:50|14581.6|14580.1|14582.8|14581.3|14583.8|14582.3|14580.8|14579.3|135
1656332880000|2022-06-27 12:28:00|14581.8|14580.3|14580.8|14579.3|14582.7|14580.5|14580.8|14579.3|56
1656332890000|2022-06-27 12:28:10|14579.8|14578.3|14579.8|14578.3|14579.8|14578.3|14579.8|14578.3|89
1656332900000|2022-06-27 12:28:20|14579.9|14578.4|14578.8|14577.3|14580.8|14578.4|14578.8|14577.3|1
1656332910000|2022-06-27 12:28:30|14579.8|14578.3|14580.8|14579.3|14580.8|14579.3|14579.8|14578.3|9
1656332920000|2022-06-27 12:28:40|14579.8|14577.3|14579.8|14577.3|14579.8|14577.3|14579.8|14577.3|2
1656332930000|2022-06-27 12:28:50|14578.8|14578.3|14578.8|14577.3|14578.8|14578.3|14578.8|14577.3|39
1656332940000|2022-06-27 12:29:00|14579.8|14578.2|14579.8|14577.3|14579.8|14578.3|14578.8|14577.2|57
1656332950000|2022-06-27 12:29:10|14578.8||14578.8||14578.8||14578.8||1
1656332960000|2022-06-27 12:29:20|14577.8|14576.3|14578.8|14576.3|14578.8|14576.3|14577.8|14576.3|51
1656332970000|2022-06-27 12:29:30|14577.8|14576.2|14577.9|14576.4|14578.8|14576.4|14577.8|14576.2|1
1656332980000|2022-06-27 12:29:40|14576.8|14575.3|14576.8|14575.3|14577.8|14575.3|14575.8|14574.3|55
1656332990000|2022-06-27 12:29:50|14576.1|14574.6|14580.8|14579.3|14580.8|14579.3|14575.8|14574.3|68
1656333000000|2022-06-27 12:30:00|14580.7|14578.2|14569.8|14568.3|14581.8|14580.3|14569.8|14568.2|375
1656333010000|2022-06-27 12:30:10|14570.8|14569.3|14570.6|14569.1|14571.8|14569.3|14567.8|14566.3|197
1656333020000|2022-06-27 12:30:20|14570.8|14569.3|14568.8|14566.3|14571.9|14570.3|14567.8|14566.3|234
1656333030000|2022-06-27 12:30:30|14567.9|14566.4|14566.8|14564.3|14567.9|14566.4|14565.9|14564.3|71
1656333040000|2022-06-27 12:30:40|14565.8|14564.4|14565.8|14564.3|14566.8|14564.4|14564.8|14563.3|64
1656333050000|2022-06-27 12:30:50|14566.7|14564.2|14568.8|14567.3|14568.8|14567.3|14565.8|14564.2|84
1656333060000|2022-06-27 12:31:00|14569.8|14568.3|14568.8|14567.3|14570.8|14568.4|14568.1|14566.3|331
1656333070000|2022-06-27 12:31:10|14568.9|14567.4|14566.8|14565.3|14568.9|14567.4|14563.8|14562.3|341
1656333080000|2022-06-27 12:31:20|14567.8|14566.3|14570.8|14569.3|14571.8|14570.3|14567.8|14566.3|117
1656333090000|2022-06-27 12:31:30|14571.8|14570.3|14569.8|14567.3|14571.8|14570.3|14567.8|14566.2|113
1656333100000|2022-06-27 12:31:40|14569.7|14568.2|14571.8|14569.3|14571.8|14570.3|14569.7|14568.2|32
1656333110000|2022-06-27 12:31:50|14572.8|14570.3|14570.6|14569.1|14572.8|14571.3|14569.8|14568.3|274
1656333120000|2022-06-27 12:32:00|14569.8|14568.3|14568.8|14567.3|14569.8|14568.3|14567.7|14566.2|408
1656333130000|2022-06-27 12:32:10|14567.8|14566.3|14566.8|14565.3|14568.8|14567.3|14566.8|14564.3|67
1656333140000|2022-06-27 12:32:20|14567.8|14566.3|14563.8|14562.3|14567.8|14566.3|14563|14561.5|319
1656333150000|2022-06-27 12:32:30|14562.8|14561.3|14567.8|14565.3|14567.8|14565.3|14562.8|14561.3|370
1656333160000|2022-06-27 12:32:40|14568.8|14566.3|14571.8|14569.3|14571.8|14570.3|14567.8|14566.3|143
1656333170000|2022-06-27 12:32:50|14570.8|14569.2|14565.8|14564.3|14570.8|14569.3|14565.8|14563.3|53
1656333180000|2022-06-27 12:33:00|14565.7|14564.2|14564.8|14563.3|14565.8|14564.3|14563.8|14562.3|132
1656333190000|2022-06-27 12:33:10|14564|14562.5|14562.8|14561.3|14564|14562.5|14561.8|14560.3|153
1656333200000|2022-06-27 12:33:20|14562.7|14561.2|14562.8|14561.3|14562.9|14561.3|14561.7|14559.3|53
1656333210000|2022-06-27 12:33:30|14563.8|14562.3|14562.8|14561.3|14563.8|14562.3|14561.8|14560.3|246
1656333220000|2022-06-27 12:33:40|14561.8|14560.3|14564.8|14563.3|14565.8|14563.3|14561.8|14560.3|182
1656333230000|2022-06-27 12:33:50|14563.8|14562.3|14565.8|14564.3|14565.8|14564.3|14563.8|14562.3|16
1656333240000|2022-06-27 12:34:00|14564.8|14563.3|14564.8|14563.3|14565.6|14564.3|14563.8|14562.3|71
1656333250000|2022-06-27 12:34:10|14565.8|14564.3|14564.8|14562.3|14565.8|14564.3|14563.8|14562.3|37
1656333260000|2022-06-27 12:34:20|14563.8|14561.3|14560.8|14559.3|14563.8|14562.3|14560.8|14559.3|47
1656333270000|2022-06-27 12:34:30|14559.8|14558.3|14559.8|14557.3|14559.9|14559.3|14558.8|14557.3|113
1656333280000|2022-06-27 12:34:40|14558.9|14557.4|14561.9|14559.4|14561.9|14560.3|14558.9|14557.3|94
1656333290000|2022-06-27 12:34:50|14560.9|14560.4|14562.8|14561.3|14562.8|14561.3|14560.8|14559.3|124
1656333300000|2022-06-27 12:35:00|14561.8|14560.3|14561.8|14560.3|14562.8|14561.3|14561.8|14560.2|114
1656333310000|2022-06-27 12:35:10|14562.8|14561.3|14562.8|14561.3|14562.8|14561.3|14561.8|14560.3|23
1656333320000|2022-06-27 12:35:20|14563.8|14562.3|14562.8|14560.3|14564.8|14563.3|14561.8|14560.3|47
1656333330000|2022-06-27 12:35:30|14562.7|14561.2|14562.8|14561.3|14562.9|14561.3|14561.8|14559.3|14
1656333340000|2022-06-27 12:35:40|14562.7|14561.2|14559.8|14557.3|14562.8|14561.3|14558.9|14557.3|69
1656333350000|2022-06-27 12:35:50|14558.8|14558.3|14557.8|14556.3|14559.8|14558.3|14557.6|14556.1|46
1656333360000|2022-06-27 12:36:00|14558.8|14557.3|14558|14556.5|14558.8|14557.3|14557.7|14556.2|88
1656333370000|2022-06-27 12:36:10|14557.8|14556.3|14560.8|14559.3|14560.8|14559.3|14557.8|14556.3|118
1656333380000|2022-06-27 12:36:20|14559.8|14558.3|14558.8|14557.3|14559.8|14558.3|14558.8|14557.2|84
1656333390000|2022-06-27 12:36:30|14559.8|14558.3|14557.8|14556.3|14559.8|14558.3|14556.8|14555.3|105
1656333400000|2022-06-27 12:36:40|14558.8|14557.3|14557.8|14556.3|14558.8|14557.3|14556.9|14555.3|178
1656333410000|2022-06-27 12:36:50|14556.9|14555.3|14555.8|14554.3|14557.8|14556.3|14555.8|14554.3|143
1656333420000|2022-06-27 12:37:00|14555.9|14553.4|14554.8|14553.3|14556.8|14555.3|14554.8|14553.3|115
1656333430000|2022-06-27 12:37:10|14553.8|14552.3|14552.8|14551.3|14554.8|14553.3|14552.8|14551.3|282
1656333440000|2022-06-27 12:37:20|14552|14550.5|14552.8|14550.3|14552.8|14551.3|14552|14550.2|59
1656333450000|2022-06-27 12:37:30|14553.8|14551.3|14555.8|14554.3|14556.8|14555.3|14553.7|14551.3|126
1656333460000|2022-06-27 12:37:40|14556.6|14555.1|14557.8|14556.3|14559.8|14558.3|14556.6|14555.1|115
1656333470000|2022-06-27 12:37:50|14556.8|14555.3|14559.8|14558.3|14559.9|14558.3|14556.8|14555.3|247
1656333480000|2022-06-27 12:38:00|14558.9|14557.3|14560.8|14559.3|14561.8|14560.1|14558.8|14557.3|266
1656333490000|2022-06-27 12:38:10|14561.7|14560.2|14563.8|14562.3|14564.8|14562.3|14561.7|14560.2|143
1656333500000|2022-06-27 12:38:20|14564.8|14561.3|14563.8|14562.3|14565.9|14564.3|14562.8|14561.3|203
1656333510000|2022-06-27 12:38:30|14564.8|14563.3|14566.8|14565.3|14566.9|14565.3|14564.8|14563.2|145
1656333520000|2022-06-27 12:38:40|14565.8|14564.3|14564.8|14563.3|14566.8|14565.3|14563.8|14562.3|143
1656333530000|2022-06-27 12:38:50|14565.8|14562.3|14563.8|14562.3|14565.8|14563.3|14562.8|14561.3|90
1656333540000|2022-06-27 12:39:00|14562.8|14561.3|14563.8|14562.3|14563.8|14562.3|14562.8|14560.4|250
1656333550000|2022-06-27 12:39:10|14564.8|14561.2|14562.8|14561.3|14565.8|14564.3|14562.8|14561.2|322
1656333560000|2022-06-27 12:39:20|14562.9|14560.4|14562.8|14561.3|14563.8|14562.3|14561.8|14559.3|138
1656333570000|2022-06-27 12:39:30|14562.6|14560.3|14562.8|14561.3|14563.8|14562.3|14562.6|14560.3|151
1656333580000|2022-06-27 12:39:40|14563.8|14562.3|14562.8|14561.3|14563.8|14562.3|14561.8|14560.3|75
1656333590000|2022-06-27 12:39:50|14561.8|14560.3|14566.7|14564.2|14566.8|14565.3|14561.8|14560.3|287
1656333600000|2022-06-27 12:40:00|14566.8|14564.3|14567.8|14566.3|14568.8|14567.3|14565.8|14564.3|136
1656333610000|2022-06-27 12:40:10|14566.8|14565.3|14565.8|14564.3|14566.8|14565.3|14565.8|14564.3|69
1656333620000|2022-06-27 12:40:20|14566|14564.5|14568.8|14567.3|14568.8|14567.3|14566|14564.5|458
1656333630000|2022-06-27 12:40:30|14569.8|14568.3|14571.8|14570.3|14571.8|14570.3|14569.8|14568.3|138
1656333640000|2022-06-27 12:40:40|14570.8|14569.3|14570.8|14569.3|14570.8|14569.3|14569.8|14568.3|137
1656333650000|2022-06-27 12:40:50|14571.8|14570.3|14571.8|14570.3|14572.8|14570.4|14571.8|14570.3|7
1656333660000|2022-06-27 12:41:00|14570.8|14569.3|14572.6|14571.1|14572.8|14571.3|14570.8|14569.3|147
1656333670000|2022-06-27 12:41:10|14572.8|14571.3|14571.8|14570.3|14572.9|14571.3|14571.8|14570.3|11
1656333680000|2022-06-27 12:41:20|14572|14570.5|14573.8|14572.3|14573.8|14572.3|14571.8|14570.3|95
1656333690000|2022-06-27 12:41:30|14574.8|14573.3|14573.8|14572.3|14574.8|14573.3|14573.8|14572.3|42
1656333700000|2022-06-27 12:41:40|14572.8|14571.3|14577.8|14576.3|14577.8|14576.3|14572.8|14571.3|192
1656333710000|2022-06-27 12:41:50|14578.8|14577.3|14576.8|14575.3|14578.8|14577.3|14576.8|14575.3|235
1656333720000|2022-06-27 12:42:00|14576.9|14574.4|14575.8|14574.3|14576.9|14575.3|14575.8|14574.3|135
1656333730000|2022-06-27 12:42:10|14574.8|14573.3|14575.8|14574.3|14576.8|14575.3|14574.8|14573.3|96
1656333740000|2022-06-27 12:42:20|14574.8|14573.3|14575.8|14574.3|14575.8|14574.3|14574.8|14573.3|946
1656333750000|2022-06-27 12:42:30|14574.8|14573.3|14570.8|14569.3|14574.8|14573.3|14569.8|14568.3|313
1656333760000|2022-06-27 12:42:40|14571|14569.5|14571.8|14570.3|14571.8|14570.3|14570.8|14569.2|51
1656333770000|2022-06-27 12:42:50|14570.8|14569.3|14574.8|14573.3|14574.8|14573.3|14570.8|14569.3|58
1656333780000|2022-06-27 12:43:00|14575.8|14574.3|14578.8|14577.3|14578.8|14577.3|14575.8|14574.3|308
1656333790000|2022-06-27 12:43:10|14579.6|14576.3|14578.8|14577.3|14579.8|14578.3|14576.8|14575.3|157
1656333800000|2022-06-27 12:43:20|14578|14576.5|14576.8|14574.3|14578.8|14577.3|14575.8|14573.3|160
1656333810000|2022-06-27 12:43:30|14576.7|14575.2|14576.8|14575.3|14576.9|14575.3|14575.6|14574.1|34
1656333820000|2022-06-27 12:43:40|14575.8|14574.3|14576.8|14575.3|14577.8|14576.3|14575.8|14574.3|191
1656333830000|2022-06-27 12:43:50|14577.8|14576.3|14577.8|14576.3|14578.8|14577.3|14577.8|14576.3|24
1656333840000|2022-06-27 12:44:00|14578.8|14575.3|14578.8|14576.3|14578.8|14577.3|14577.8|14575.3|118
1656333850000|2022-06-27 12:44:10|14578.9|14577.3|14575.8|14573.3|14578.9|14577.3|14575.8|14573.3|104
1656333860000|2022-06-27 12:44:20|14574.8|14572.3|14574.6|14573.1|14574.8|14573.3|14573.8|14572.3|30
1656333870000|2022-06-27 12:44:30|14574.8|14573.3|14574.8|14573.3|14575.8|14574.3|14574.8|14572.3|32
1656333880000|2022-06-27 12:44:40|14573.8|14572.3|14573.8|14572.3|14575.9|14574.3|14572.8|14571.3|373
1656333890000|2022-06-27 12:44:50|14572.8|14571.3|14576.8|14575.3|14576.8|14575.3|14572.8|14571.3|48
1656333900000|2022-06-27 12:45:00|14575.8|14574.3|14575.8|14573.3|14575.9|14574.3|14574.8|14573.3|16
1656333910000|2022-06-27 12:45:10|14575.7|14574.3|14575.8|14574.3|14575.8|14574.3|14572.8|14571.2|125
1656333920000|2022-06-27 12:45:20|14574.8|14573.3|14574.8|14573.3|14574.8|14573.3|14573.8|14572.3|138
1656333930000|2022-06-27 12:45:30|14573.8|14572.3|14575.8|14574.3|14575.8|14574.3|14573.8|14572.3|56
1656333940000|2022-06-27 12:45:40|14576.8|14575.3|14573.8|14572.3|14576.8|14575.3|14573.8|14572.3|26
1656333950000|2022-06-27 12:45:50|14572.8|14571.3|14571.8|14570.3|14572.8|14571.3|14571.8|14570.3|208
1656333960000|2022-06-27 12:46:00|14572.8|14571.3|14573.8|14572.3|14573.8|14572.3|14571.8|14571.2|56
1656333970000|2022-06-27 12:46:10|14574.8|14571.3|14572.8|14571.3|14574.8|14573.3|14572.8|14571.3|46
1656333980000|2022-06-27 12:46:20|14570.8|14569.3|14569.8|14568.3|14570.8|14569.3|14568.8|14567.3|104
1656333990000|2022-06-27 12:46:30|14570.8|14569.3|14570.8|14568.3|14570.9|14569.3|14568.8|14567.3|67
1656334000000|2022-06-27 12:46:40|14570.7|14569.2|14569.8|14568.3|14571.8|14570.3|14568.8|14567.3|67
1656334010000|2022-06-27 12:46:50|14568.9|14567.3|14568.8|14567.3|14569.9|14568.3|14568.8|14567.3|27
1656334020000|2022-06-27 12:47:00|14568.7|14567.2|14569.8|14567.3|14569.8|14567.3|14567.8|14566.3|92
1656334030000|2022-06-27 12:47:10|14569.9|14567.4|14566.8|14565.3|14569.9|14567.4|14566.8|14565.3|155
1656334040000|2022-06-27 12:47:20|14566.9|14565.4|14568.8|14567.3|14568.8|14567.3|14566.8|14565.3|85
1656334050000|2022-06-27 12:47:30|14568|14566.5|14566.8|14565.3|14568.8|14567.3|14566.8|14565.3|43
1656334060000|2022-06-27 12:47:40|14567.8|14566.3|14567.7|14566.2|14567.9|14566.3|14566.8|14565.2|24
1656334070000|2022-06-27 12:47:50|14567.8|14566.3|14567.8|14566.3|14567.8|14566.3|14567.8|14565.3|10
1656334080000|2022-06-27 12:48:00|14566.8|14565.3|14566.8|14565.3|14568.6|14567.1|14566.8|14565.2|154
1656334090000|2022-06-27 12:48:10|14567.8|14565.4|14565.8|14564.3|14567.8|14565.4|14565.8|14564.3|16
1656334100000|2022-06-27 12:48:20|14566.8|14565.3|14565.8|14564.3|14566.8|14565.3|14565.8|14564.3|15
1656334110000|2022-06-27 12:48:30|14566|14564.5|14565.8|14564.3|14566.7|14564.5|14565.8|14564.2|54
1656334120000|2022-06-27 12:48:40|||||||||34
1656334130000|2022-06-27 12:48:50|14564.8|14563.3|14563.8|14562.3|14565.8|14564.3|14563.8|14562.3|23
1656334140000|2022-06-27 12:49:00|14562.9|14561.4|14563.8|14562.3|14563.8|14562.3|14562.8|14560.3|200
1656334150000|2022-06-27 12:49:10|14562.8|14561.3|14561.8|14559.3|14562.8|14561.3|14560.8|14559.2|26
1656334160000|2022-06-27 12:49:20|14560.9|14559.4|14560.8|14559.3|14560.9|14559.4|14560.8|14559.3|7
1656334170000|2022-06-27 12:49:30|14561.8|14559.2|14562.8|14561.3|14562.8|14561.3|14560.8|14559.2|31
1656334180000|2022-06-27 12:49:40|14563.8|14562.3|14566.8|14565.3|14566.8|14565.3|14563.8|14562.3|55
1656334190000|2022-06-27 12:49:50|14567.8|14566.3|14564.8|14563.3|14567.8|14566.3|14564.8|14563.3|35
1656334200000|2022-06-27 12:50:00|14565.8|14564.3|14564.8|14563.3|14565.8|14564.3|14563.8|14562.3|99
1656334210000|2022-06-27 12:50:10|14565.8|14564.3|14567.8|14566.3|14567.8|14566.3|14565.8|14564.3|74
1656334220000|2022-06-27 12:50:20|14568.7|14566.2|14567.8|14566.3|14568.7|14566.3|14567.8|14566.2|18
1656334230000|2022-06-27 12:50:30|14566.8|14565.3|14565.8|14564.3|14566.8|14565.3|14565.8|14564.3|96
1656334240000|2022-06-27 12:50:40|14564.8|14563.3|14565.8|14564.3|14565.9|14564.3|14564.8|14563.2|147
1656334250000|2022-06-27 12:50:50|14566.8|14565.3|14565.8|14564.3|14567.8|14566.3|14565.8|14564.3|79
1656334260000|2022-06-27 12:51:00|14566.8|14565.3|14566.8|14565.3|14566.8|14565.3|14565.8|14564.3|90
1656334270000|2022-06-27 12:51:10|14566.7|14565.2|14567.8|14566.3|14567.8|14566.3|14565.8|14564.3|170
1656334280000|2022-06-27 12:51:20|14568.8|14567.3|14568.8|14566.3|14568.8|14567.3|14567.8|14566.3|33
1656334290000|2022-06-27 12:51:30|14568.9|14566.4|14568.8|14567.3|14569.8|14568.3|14568.8|14566.4|176
1656334300000|2022-06-27 12:51:40|14569|14567.5|14571.8|14570.3|14571.8|14570.3|14569|14567.5|300
1656334310000|2022-06-27 12:51:50|14572|14570.5|14572.8|14571.3|14573.8|14572.3|14572|14570.5|116
1656334320000|2022-06-27 12:52:00|14573.8|14572.3|14569.8|14568.3|14573.8|14572.3|14569.8|14568.2|383
1656334330000|2022-06-27 12:52:10|14570.8|14569.3|14570.9|14569.4|14571.8|14570.3|14570.8|14569.3|156
1656334340000|2022-06-27 12:52:20|14570.8|14569.3|14571.8|14569.3|14572|14570.5|14570.8|14569.3|46
1656334350000|2022-06-27 12:52:30|14570.9|14569.4|14570.8|14569.3|14572.8|14571.3|14570.8|14569.3|39
1656334360000|2022-06-27 12:52:40|14571.8|14570.3|14570.8|14569.3|14571.8|14570.3|14570.8|14569.3|43
1656334370000|2022-06-27 12:52:50|14571.8|14570.3|14572.8|14571.3|14572.9|14571.3|14570.8|14569.3|109
1656334380000|2022-06-27 12:53:00|14573.8|14572.3|14576.8|14575.3|14576.8|14575.3|14572.8|14571.3|605
1656334390000|2022-06-27 12:53:10|14573.8|14574.3|14579.8|14578.3|14580.8|14579.3|14573.8|14572.2|358
1656334400000|2022-06-27 12:53:20|14581.8|14580.3|14581.8|14580.3|14581.8|14580.3|14578.8|14577.2|267
1656334410000|2022-06-27 12:53:30|14580.8|14579.3|14578.8|14577.3|14580.8|14579.3|14578.8|14577.3|65
1656334420000|2022-06-27 12:53:40|14578|14576.5|14577.8|14576.3|14579.2|14577.7|14576.8|14575.3|279
1656334430000|2022-06-27 12:53:50|14578.8|14577.3|14578.8|14577.3|14578.8|14577.3|14577.8|14576.2|27
1656334440000|2022-06-27 12:54:00|14579.6|14578.1|14578.8|14577.3|14579.9|14578.3|14578.8|14577.3|128
1656334450000|2022-06-27 12:54:10|14579|14577.5|14580.8|14578.3|14580.8|14579.3|14578.8|14577.3|285
1656334460000|2022-06-27 12:54:20|14580.7|14579.2|14580.8|14579.3|14580.8|14579.3|14579.8|14578.3|102
1656334470000|2022-06-27 12:54:30|14581.8|14580.3|14580.8|14579.3|14581.8|14580.3|14580.8|14579.2|61
1656334480000|2022-06-27 12:54:40|14582.8|14581.3|14577.8|14576.3|14582.8|14581.3|14576.8|14575.3|424
1656334490000|2022-06-27 12:54:50|14578.8|14577.3|14576.8|14575.3|14578.9|14577.3|14576.8|14575.2|151
1656334500000|2022-06-27 12:55:00|14577.8|14576.3|14577.8|14576.3|14577.8|14576.3|14577.8|14576.3|6
1656334510000|2022-06-27 12:55:10|14577|14575.5|14577.8|14576.3|14577.8|14576.3|14576.8|14575.2|7
1656334520000|2022-06-27 12:55:20|14578.8|14577.3|14578.8|14577.3|14579.8|14578.3|14578.8|14576.3|188
1656334530000|2022-06-27 12:55:30|14579.8|14578.3|14579.8|14578.3|14579.8|14578.3|14578.8|14577.3|64
1656334540000|2022-06-27 12:55:40|14580.8|14579.3|14579.8|14578.3|14580.9|14579.3|14578.9|14577.3|230
1656334550000|2022-06-27 12:55:50|14580.8|14579.3|14579.8|14578.3|14580.8|14579.3|14579.8|14577.3|127
1656334560000|2022-06-27 12:56:00|14580|14578.5|14580.8|14578.3|14580.8|14579.3|14579.8|14578.3|45
1656334570000|2022-06-27 12:56:10|14580.7|14578.2|14581.8|14580.3|14581.9|14580.3|14580.7|14578.2|64
1656334580000|2022-06-27 12:56:20|14582.8|14581.3|14582.8|14581.3|14583.8|14582.3|14582.7|14580.3|86
1656334590000|2022-06-27 12:56:30|||||||||10
1656334600000|2022-06-27 12:56:40|14581.8|14580.3|14581.8|14580.3|14582.8|14581.3|14581.8|14580.3|35
1656334610000|2022-06-27 12:56:50|14582.7|14581.2|14584.8|14583.3|14584.8|14583.3|14582.7|14581.2|313
1656334620000|2022-06-27 12:57:00|14583.8|14582.3|14582.8|14581.3|14584.9|14583.3|14582.8|14580.3|155
1656334630000|2022-06-27 12:57:10|14582|14580.5|14582.8|14581.3|14582.9|14581.4|14581.8|14580.3|63
1656334640000|2022-06-27 12:57:20|14583.8|14582.3|14581.8|14580.3|14583.9|14582.3|14580.8|14579.3|77
1656334650000|2022-06-27 12:57:30|14580.8|14579.3|14581.8|14580.3|14581.8|14580.3|14579.8|14578.3|25
1656334660000|2022-06-27 12:57:40|14582.6|14581.1|14581.8|14579.3|14582.7|14581.1|14581.8|14579.3|13
1656334670000|2022-06-27 12:57:50|14580.8|14578.3|14580.8|14578.3|14580.8|14579.3|14580.7|14578.3|74
1656334680000|2022-06-27 12:58:00|14579.8|14579.3|14581.8|14580.3|14581.8|14580.3|14579.8|14579.3|79
1656334690000|2022-06-27 12:58:10|14582|14580.5|14581.8|14580.3|14582.8|14581.3|14580.8|14579.3|272
1656334700000|2022-06-27 12:58:20|||||||||3
1656334720000|2022-06-27 12:58:40|14583.8|14582.3|14584.8|14583.3|14585.8|14584.3|14583.8|14582.3|261
1656334730000|2022-06-27 12:58:50|14584|14582.5|14584.8|14583.3|14585.8|14583.4|14583.8|14582.3|104
1656334740000|2022-06-27 12:59:00|14585.6|14584.1|14585.8|14584.3|14585.8|14584.3|14585.6|14584.1|181
1656334750000|2022-06-27 12:59:10|14586.8|14585.3|14586.8|14585.3|14586.8|14585.3|14586.8|14585.3|47
1656334760000|2022-06-27 12:59:20|14585.8|14584.3|14585.8|14584.3|14586.8|14585.3|14585.8|14584.3|113
1656334770000|2022-06-27 12:59:30|14586.8|14585.3|14586.8|14585.3|14586.8|14585.3|14586.8|14585.3|32
1656334780000|2022-06-27 12:59:40|14587.8|14586.3|14585.8|14584.3|14587.8|14586.3|14585.8|14584.3|299
1656334790000|2022-06-27 12:59:50|14585.9|14583.3|14582.8|14581.3|14585.9|14584.3|14582.8|14581.3|105
1656334800000|2022-06-27 13:00:00|14581.8|14580.3|14584.8|14583.3|14584.8|14583.3|14581.8|14580.3|90
1656334810000|2022-06-27 13:00:10|14585.8|14584.3|14584.8|14583.3|14585.8|14584.3|14583.8|14582.3|103
1656334820000|2022-06-27 13:00:20|14585.8|14584.3|14585.8|14584.3|14585.8|14584.3|14584.8|14583.3|89
1656334830000|2022-06-27 13:00:30|14584.8|14583.3|14581.8|14579.3|14584.8|14583.3|14581.8|14579.3|150
1656334840000|2022-06-27 13:00:40|14581.7|14580.3|14581.8|14580.3|14581.9|14580.3|14581.7|14579.3|8
1656334850000|2022-06-27 13:00:50|14582.8|14581.2|14582.8|14580.3|14582.8|14581.3|14580.8|14579.2|56
1656334860000|2022-06-27 13:01:00|14581.8|14581.3|14581.8|14580.3|14582.9|14581.3|14581.8|14580.3|21
1656334870000|2022-06-27 13:01:10|||||||||3
1656334880000|2022-06-27 13:01:20|14580.9|14579.3|14582.8|14581.3|14582.8|14581.3|14580.8|14579.3|77
1656334890000|2022-06-27 13:01:30|14581.8|14580.3|14581.8|14579.3|14582.6|14581.1|14581.8|14579.3|39
1656334900000|2022-06-27 13:01:40|14581.7|14580.2|14581.8|14580.3|14581.8|14580.3|14580.8|14579.3|34
1656334910000|2022-06-27 13:01:50|14580.8|14579.3|14581.8|14580.3|14582.8|14581.3|14580.8|14579.3|22
1656334920000|2022-06-27 13:02:00|14580.8|14579.3|14580.8|14579.3|14580.8|14579.3|14579.8|14578.3|137
1656334930000|2022-06-27 13:02:10|14580.6|14579.1|14577.8|14576.3|14580.8|14579.3|14577.8|14576.3|156
1656334940000|2022-06-27 13:02:20|14576.8|14575.3|14577.8|14576.3|14577.8|14576.3|14576.8|14575.3|69
1656334950000|2022-06-27 13:02:30|14576.8|14575.3|14574.8|14573.3|14577.7|14575.3|14574.8|14573.3|42
1656334960000|2022-06-27 13:02:40|14573.8|14572.3|14573.8|14571.3|14574.8|14572.4|14572.8|14571.2|154
1656334970000|2022-06-27 13:02:50|14572.9|14571.4|14575.8|14574.3|14575.8|14574.3|14572.8|14571.3|84
1656334980000|2022-06-27 13:03:00|14575.9|14574.4|14575.8|14574.3|14576.8|14575.3|14574.8|14573.3|90
1656334990000|2022-06-27 13:03:10|14575.7|14574.2|14575.8|14574.3|14575.8|14574.3|14574.8|14573.3|54
1656335000000|2022-06-27 13:03:20|14574.8|14573.3|14575.8|14574.3|14575.8|14574.3|14574.8|14573.3|463
1656335010000|2022-06-27 13:03:30|14574.8|14573.3|14574.8|14573.3|14574.8|14573.3|14574.8|14573.3|61
1656335020000|2022-06-27 13:03:40|14573.8|14572.3|14574.8|14573.3|14574.8|14573.3|14573.8|14572.3|18
1656335030000|2022-06-27 13:03:50|14573.8|14572.3|14574.8|14573.3|14574.8|14573.3|14573.8|14572.3|13
1656335040000|2022-06-27 13:04:00|14575|14573.5|14574.8|14573.3|14575.8|14574.3|14574.8|14573.3|24
1656335050000|2022-06-27 13:04:10|14575.8|14574.3|14577.8|14575.3|14577.8|14575.3|14574.8|14573.2|193
1656335060000|2022-06-27 13:04:20|14577.9|14575.4|14576.8|14575.3|14578.8|14577.3|14576.8|14575.3|211
1656335070000|2022-06-27 13:04:30|14577.8|14576.3|14578.6|14577.1|14578.6|14577.1|14576.8|14575.2|184
1656335080000|2022-06-27 13:04:40|14578.8|14577.3|14576.9|14574.4|14578.8|14577.3|14576|14574.4|200
1656335090000|2022-06-27 13:04:50|14576.8|14575.3|14575.8|14574.3|14577.8|14576.3|14574.8|14573.2|47
1656335100000|2022-06-27 13:05:00|14575.7|14573.3|14576.7|14575.2|14577.8|14576.3|14575.7|14573.3|317
1656335110000|2022-06-27 13:05:10|14576.8|14575.3|14576.8|14575.3|14576.8|14575.3|14576.8|14575.3|39
1656335120000|2022-06-27 13:05:20|14576.7|14574.2|14575.8|14574.3|14576.8|14575.3|14574.8|14573.3|50
1656335130000|2022-06-27 13:05:30|14576.8|14575.3|14576.8|14574.3|14577.8|14576.3|14575.8|14574.3|66
1656335140000|2022-06-27 13:05:40|14575.8|14573.3|14574.8|14573.3|14575.8|14574.3|14574.8|14573.3|43
1656335150000|2022-06-27 13:05:50|14575.8|14574.3|14575.8|14574.3|14575.8|14574.3|14575|14573.5|100
1656335160000|2022-06-27 13:06:00|14576.8|14575.3|14577.8|14576.3|14578.8|14577.3|14576.8|14574.3|154
1656335170000|2022-06-27 13:06:10|14578.8|14577.3|14578.8|14577.3|14578.8|14577.3|14577.8|14576.3|96
1656335180000|2022-06-27 13:06:20|14577.8|14576.3|14576.8|14575.3|14577.8|14576.3|14576.8|14575.2|35
1656335190000|2022-06-27 13:06:30|14577.8|14576.3|14577.8|14576.3|14577.8|14576.3|14577.8|14576.3|3
1656335200000|2022-06-27 13:06:40|14578.6|14577.1|14578.8|14577.3|14578.8|14577.3|14577.8|14576.2|38
1656335210000|2022-06-27 13:06:50|14578|14576.5|14578.8|14577.3|14578.8|14577.3|14577.8|14576.3|17
1656335220000|2022-06-27 13:07:00|14579.8|14578.3|14580.8|14579.3|14580.8|14579.3|14579.8|14578.3|36
1656335230000|2022-06-27 13:07:10|14581.8|14580.3|14581.8|14580.3|14581.9|14580.3|14580.8|14579.3|72
1656335240000|2022-06-27 13:07:20|14582.7|14581.2|14582.8|14581.3|14582.8|14581.3|14582.7|14581.2|5
1656335250000|2022-06-27 13:07:30|14583.8|14582.3|14585.8|14584.3|14585.8|14584.3|14583.8|14582.3|51
1656335260000|2022-06-27 13:07:40|14586.8|14585.3|14586.8|14585.3|14586.8|14585.3|14586.8|14585.3|268
1656335270000|2022-06-27 13:07:50|14587.8|14586.3|14587.8|14586.3|14588.6|14587.1|14587.8|14586.3|78
1656335280000|2022-06-27 13:08:00|14586.8|14585.3|14587.8|14586.3|14588.8|14586.3|14586.8|14585.3|39
1656335290000|2022-06-27 13:08:10|14586.8|14585.3|14586.8|14585.3|14586.8|14585.3|14586.8|14585.3|95
1656335300000|2022-06-27 13:08:20|||||||||11
1656335310000|2022-06-27 13:08:30|14587.8|14586.3|14587.8|14586.3|14588.8|14587.3|14587.8|14586.3|21
1656335320000|2022-06-27 13:08:40|14588.7|14586.2|14589.8|14588.3|14589.8|14588.3|14587.8|14586.2|76
1656335330000|2022-06-27 13:08:50|14588.8|14587.3|14589.8|14588.3|14589.8|14588.3|14588.8|14587.3|42
1656335340000|2022-06-27 13:09:00|14590.8|14589.3|14591.8|14590.3|14592.8|14591.3|14590.8|14589.3|136
1656335350000|2022-06-27 13:09:10|14592|14590.5|14589.8|14588.3|14592.8|14591.3|14589.8|14588.3|425
1656335360000|2022-06-27 13:09:20|14589|14587.5|14589.8|14588.3|14589.8|14588.3|14589|14587.5|143
1656335370000|2022-06-27 13:09:30|14590.8|14589.3|14590.8|14589.3|14590.8|14589.3|14590.8|14589.3|56
1656335380000|2022-06-27 13:09:40|14589.8|14588.3|14589.8|14588.3|14590.8|14589.3|14589.8|14588.3|22
1656335390000|2022-06-27 13:09:50|14590.8|14589.3|14590.8|14589.3|14591.8|14590.3|14590.8|14589.3|45
1656335400000|2022-06-27 13:10:00|14591.8|14590.3|14592.8|14590.3|14592.8|14590.3|14590.8|14589.3|118
1656335410000|2022-06-27 13:10:10|14593.8|14591.3|14592.8|14591.3|14593.8|14591.4|14592.7|14590.3|129
1656335420000|2022-06-27 13:10:20|14591.8|14590.3|14590.8|14589.3|14591.8|14590.3|14590.8|14589.3|105
1656335430000|2022-06-27 13:10:30|14592.8|14590.3|14591.8|14590.3|14592.8|14591.3|14591.8|14590.3|11
1656335440000|2022-06-27 13:10:40|14591.7|14589.3|14591.7|14590.2|14591.7|14590.2|14591.7|14589.3|10
1656335450000|2022-06-27 13:10:50|14591.8|14590.3|14591.8|14590.3|14592.8|14591.3|14591.8|14590.3|10
1656335460000|2022-06-27 13:11:00|14591.6|14590.1|14590.8|14589.3|14591.8|14590.3|14590.8|14589.3|27
1656335470000|2022-06-27 13:11:10|14591.8|14590.3|14590.8|14589.3|14591.8|14590.3|14590.8|14589.3|15
1656335480000|2022-06-27 13:11:20|||||||||2
1656335490000|2022-06-27 13:11:30|14590.7|14589.2|14591.8|14590.3|14591.8|14590.3|14590.7|14589.2|60
1656335500000|2022-06-27 13:11:40|14590.9|14589.4|14590.8|14589.3|14590.9|14589.4|14590.8|14589.3|27
1656335510000|2022-06-27 13:11:50|14591.7|14590.2|14591.8|14590.3|14591.8|14590.3|14590.8|14589.3|88
1656335520000|2022-06-27 13:12:00|14592.8|14591.3|14594.8|14592.3|14594.8|14593.3|14592.8|14591.3|70
1656335530000|2022-06-27 13:12:10|14593.8|14593.3|14592.8|14591.3|14593.9|14593.3|14592.8|14591.3|81
1656335540000|2022-06-27 13:12:20|||||||||2
1656335550000|2022-06-27 13:12:30|14593.8|14592.3|14595.8|14594.3|14595.8|14594.3|14593.8|14592.3|36
1656335560000|2022-06-27 13:12:40|14596.8|14595.3|14596.8|14595.3|14597.8|14596.3|14596.8|14595.3|515
1656335570000|2022-06-27 13:12:50|14595.8|14594.3|14596.8|14595.3|14596.9|14595.3|14595.8|14594.3|28
1656335580000|2022-06-27 13:13:00|14596.7|14594.3|14596.8|14594.3|14596.8|14594.3|14595.8|14594.2|74
1656335590000|2022-06-27 13:13:10|14595.8|14593.5|14595.8|14594.3|14595.8|14594.3|14595|14593.5|53
1656335600000|2022-06-27 13:13:20|14596.8|14595.3|14599.8|14598.3|14600.7|14598.3|14596.8|14595.3|87
1656335610000|2022-06-27 13:13:30|14600.8|14599.3|14602.8|14601.3|14603.8|14602.2|14600.8|14599.3|66
1656335620000|2022-06-27 13:13:40|14603.8|14602.3|14603.8|14602.3|14603.8|14602.3|14603.8|14602.3|76
1656335630000|2022-06-27 13:13:50|14602.8|14601.3|14600.8|14599.3|14602.8|14601.3|14600.8|14599.3|397
1656335640000|2022-06-27 13:14:00|14601.8|14600.3|14603.8|14602.3|14603.9|14602.3|14601.8|14600.3|72
1656335650000|2022-06-27 13:14:10|14602.8|14601.3|14607.8|14606.3|14607.8|14606.3|14602.8|14601.3|131
1656335660000|2022-06-27 13:14:20|14606.8|14605.3|14609.8|14608.3|14609.8|14608.3|14606.8|14605.3|283
1656335670000|2022-06-27 13:14:30|14610.8|14609.3|14610.8|14609.3|14610.8|14609.3|14608.8|14607.3|91
1656335680000|2022-06-27 13:14:40|14611.8|14610.3|14610.8|14609.3|14611.8|14610.3|14608.8|14607.3|103
1656335690000|2022-06-27 13:14:50|14611.8|14610.3|14606.8|14605.3|14611.8|14610.3|14606.7|14604.3|236
1656335700000|2022-06-27 13:15:00|14605.8|14604.3|14605.8|14603.3|14607.8|14605.3|14605.8|14603.3|171
1656335710000|2022-06-27 13:15:10|14604.8|14603.1|14601.8|14600.3|14604.8|14603.1|14601.8|14600.3|153
1656335720000|2022-06-27 13:15:20|14602.8|14601.3|14600.8|14599.3|14602.8|14601.3|14600.8|14599.3|188
1656335730000|2022-06-27 13:15:30|14599.8|14598.3|14599.8|14597.3|14599.9|14598.3|14598.6|14596.3|86
1656335740000|2022-06-27 13:15:40|14599.6|14598.1|14595.5|14594|14599.8|14598.3|14594.8|14593.3|102
1656335750000|2022-06-27 13:15:50|14595.6|14594.1|14596.8|14595.3|14596.8|14595.3|14595.6|14593.3|40
1656335760000|2022-06-27 13:16:00|14596.5|14595|14595.8|14594.3|14596.5|14595|14595.8|14594.3|39
1656335770000|2022-06-27 13:16:10|14594.8|14593.3|14594.8|14593.3|14595.8|14594.3|14594.8|14593.3|53
1656335780000|2022-06-27 13:16:20|14594|14592.5|14593.8|14592.3|14594.8|14593.3|14593.8|14592.3|45
1656335790000|2022-06-27 13:16:30|14594.8|14593.3|14594.8|14593.3|14594.8|14593.3|14594.8|14593.3|34
1656335800000|2022-06-27 13:16:40|14593.9|14592.3|14594.8|14593.3|14594.8|14593.3|14593.8|14592.3|73
1656335810000|2022-06-27 13:16:50|14594.5|14593|14593.8|14592.3|14594.5|14593|14591.8|14590.1|205
1656335820000|2022-06-27 13:17:00|14592.8|14591.3|14592.8|14591.3|14592.8|14591.3|14591.8|14589.3|124
1656335830000|2022-06-27 13:17:10|14593.8|14592.3|14592.8|14591.3|14593.8|14592.3|14591.8|14590.3|89
1656335840000|2022-06-27 13:17:20|14593.8|14592.3|14594.8|14593.3|14594.8|14593.3|14593.8|14592.3|33
1656335850000|2022-06-27 13:17:30|14594.6|14593.1|14592.8|14591.3|14594.8|14593.3|14592.8|14591.3|23
1656335860000|2022-06-27 13:17:40|14592.9|14591.4|14594.8|14593.3|14594.8|14593.3|14592.8|14591.3|34
1656335870000|2022-06-27 13:17:50|14595.5|14594|14598.8|14597.3|14598.8|14597.3|14595.5|14594|215
1656335880000|2022-06-27 13:18:00|14598.5|14597|14597.8|14596.3|14598.6|14597|14596.9|14595.1|68
1656335890000|2022-06-27 13:18:10|14597.6|14595.3|14595.8|14594.3|14597.8|14596.3|14595.8|14594.3|21
1656335900000|2022-06-27 13:18:20|14596.8|14595.3|14596.8|14595.3|14597.8|14596.3|14596.8|14595.3|60
1656335910000|2022-06-27 13:18:30|14597.5|14596|14599.7|14598.2|14599.9|14598.2|14597.5|14596|22
1656335920000|2022-06-27 13:18:40|14599.9|14597.4|14598.7|14597.2|14599.9|14597.4|14598.7|14596.2|34
1656335930000|2022-06-27 13:18:50|14598.6|14596.2|14596.7|14594.2|14598.7|14597.2|14596.6|14594.2|16
1656335940000|2022-06-27 13:19:00|14595.9|14594.4|14596.7|14595.2|14596.7|14595.2|14595.9|14594.1|4
1656335950000|2022-06-27 13:19:10|14597.7|14596.2|14598.7|14597.2|14598.7|14597.2|14596.7|14595.2|18
1656335960000|2022-06-27 13:19:20|14598.6|14597.1|14596.7|14595.2|14598.9|14597.2|14596.7|14595.2|43
1656335970000|2022-06-27 13:19:30|14597.7|14596.2|14596.7|14595.2|14598.7|14597.2|14596.6|14595.1|126
1656335980000|2022-06-27 13:19:40|14595.7|14594.2|14593.7|14592.2|14595.7|14594.2|14593.7|14592.2|53
1656335990000|2022-06-27 13:19:50|14594.7|14593.2|14594.7|14593.2|14595.7|14594.2|14594.7|14593.2|6
1656336000000|2022-06-27 13:20:00|14595|14593.5|14594.7|14593.2|14596.1|14594.1|14594.7|14593.2|33
1656336010000|2022-06-27 13:20:10|14595.7|14594.2|14597.7|14596.2|14597.7|14596.2|14595.7|14593.4|45
1656336020000|2022-06-27 13:20:20|14598.7|14597.2|14595.6|14594.1|14598.7|14597.2|14595.6|14593.2|56
1656336030000|2022-06-27 13:20:30|14595.7|14594.2|14593.7|14592.2|14595.7|14594.2|14593.7|14592.2|106
1656336040000|2022-06-27 13:20:40|14596.7|14595.2|14594.7|14593.2|14596.7|14595.2|14594.7|14593.2|176
1656336050000|2022-06-27 13:20:50|14594.9|14593.4|14592.7|14591.2|14594.9|14593.4|14591.7|14589.2|118
1656336060000|2022-06-27 13:21:00|14591.7|14590.2|14592.7|14590.2|14592.7|14591.2|14591.7|14589.7|95
1656336070000|2022-06-27 13:21:10|14591.7|14591.2|14591.7|14590.2|14592|14591.2|14591.7|14590.2|68
1656336080000|2022-06-27 13:21:20|14592.7|14591.1|14591.7|14590.2|14593.9|14592.2|14591.7|14590.2|217
1656336090000|2022-06-27 13:21:30|14592.7|14591.2|14593.7|14592.2|14593.7|14592.2|14592.7|14591.2|123
1656336100000|2022-06-27 13:21:40|14594.5|14593|14593.7|14592.2|14594.5|14593|14593.7|14592.2|69
1656336110000|2022-06-27 13:21:50|||||||||25
1656336120000|2022-06-27 13:22:00|14592.7|14591.2|14591.7|14590.2|14592.7|14591.2|14591.7|14590.1|961
1656336130000|2022-06-27 13:22:10|14591.8|14589.2|14591.7|14590.2|14591.8|14590.2|14591.7|14589.2|8
1656336140000|2022-06-27 13:22:20|14590.7|14589.2|14589.7|14588.2|14590.7|14589.2|14589.7|14588.2|98
1656336150000|2022-06-27 13:22:30|14590.5|14589|14591.7|14590.2|14591.7|14590.2|14590.5|14589|93
1656336160000|2022-06-27 13:22:40|14591.5|14590|14589.7|14588.2|14591.5|14590|14589.7|14588.1|111
1656336170000|2022-06-27 13:22:50|14589.5|14588|14589.7|14588.2|14589.7|14588.2|14588.7|14587.1|79
1656336180000|2022-06-27 13:23:00|14590|14588.5|14588.1|14585.6|14590|14588.5|14587.6|14585.2|89
1656336190000|2022-06-27 13:23:10|14587.7|14585.2|14587.7|14586.2|14588.7|14587.2|14587.6|14585.2|72
1656336200000|2022-06-27 13:23:20|14587|14585.5|14587.7|14586.2|14589|14587.2|14587|14585.5|65
1656336210000|2022-06-27 13:23:30|14586.7|14585.2|14586.7|14585.2|14586.7|14586.2|14586|14584.2|218
1656336220000|2022-06-27 13:23:40|14586.5|14585|14585.7|14584.2|14586.7|14585.2|14584.7|14583.2|182
1656336230000|2022-06-27 13:23:50|||||||||512
1656336240000|2022-06-27 13:24:00|||||||||60
1656336250000|2022-06-27 13:24:10|14585.5|14584|14585.7|14584.2|14585.7|14584.2|14584.7|14583.2|45
1656336260000|2022-06-27 13:24:20|14584.7|14583.2|14584.7|14583.2|14584.7|14583.2|14584.7|14583.2|144
1656336270000|2022-06-27 13:24:30|14585.7|14584.2|14584.7|14583.2|14585.7|14584.2|14584.7|14583.2|101
1656336280000|2022-06-27 13:24:40|14583.7|14582.2|14583.7|14582.2|14584.7|14583.2|14582.7|14581.2|168
1656336290000|2022-06-27 13:24:50|14582.7|14581.2|14582.7|14581.2|14583.8|14582.2|14581.7|14580.2|118
1656336300000|2022-06-27 13:25:00|14583.5|14582|14583.7|14582.2|14583.7|14582.2|14582.6|14581.1|102
1656336310000|2022-06-27 13:25:10|14582.7|14581.2|14583.7|14582.2|14583.7|14582.2|14582.7|14581.2|35
1656336320000|2022-06-27 13:25:20|14582.7|14581.2|14580.7|14578.2|14583.7|14581.2|14579|14577.5|628
1656336330000|2022-06-27 13:25:30|14579.7|14577.2|14579.7|14578.2|14579.7|14578.2|14578.5|14577|269
1656336340000|2022-06-27 13:25:40|14578.7|14577.2|14578.7|14577.2|14578.7|14577.2|14578.7|14577.2|55
1656336350000|2022-06-27 13:25:50|14579.7|14578.2|14579.7|14578.2|14580.7|14579.2|14579.7|14578.2|84
1656336360000|2022-06-27 13:26:00|14578.7|14577.2|14579.7|14578.2|14579.7|14578.2|14578.7|14577.2|114
1656336370000|2022-06-27 13:26:10|14578.9|14577.4|14579.7|14578.2|14579.7|14578.2|14578.7|14577.2|25
1656336380000|2022-06-27 13:26:20|14580.7|14578.3|14582.7|14581.2|14583.7|14582.2|14579.7|14578.1|65
1656336390000|2022-06-27 13:26:30|14581.7|14580.2|14579.7|14578.2|14581.7|14580.2|14579.7|14578.2|40
1656336400000|2022-06-27 13:26:40|14578.9|14577.4|14577.6|14576.1|14578.9|14577.4|14577.5|14576|33
1656336410000|2022-06-27 13:26:50|14577.7|14576.2|14577.7|14576.2|14578.7|14577.2|14576.7|14575.2|101
1656336420000|2022-06-27 13:27:00|14578.7|14577.2|14577.7|14576.2|14578.7|14577.2|14577.7|14576.2|46
1656336430000|2022-06-27 13:27:10|14576.7|14575.2|14576.7|14575.2|14577.7|14576.2|14576.7|14575.2|67
1656336440000|2022-06-27 13:27:20|14576.5|14575|14575.7|14574.2|14576.7|14575.2|14574.7|14573.2|111
1656336450000|2022-06-27 13:27:30||14573.2||14574.2||14574.2||14573.2|32
1656336460000|2022-06-27 13:27:40|14575.8|14574.3|14574.7|14573.2|14575.8|14574.3|14574.7|14573.2|74
1656336470000|2022-06-27 13:27:50|14573.7|14572.2|14572.7|14571.2|14574.7|14573.2|14571.9|14570.4|187
1656336480000|2022-06-27 13:28:00|14573.7|14572.2|14573.7|14572.2|14574.7|14573.2|14573.7|14572.2|94
1656336490000|2022-06-27 13:28:10|14572.7|14571.2|14573.7|14571.2|14573.7|14571.2|14572.6|14570.2|20
1656336500000|2022-06-27 13:28:20|14572.7|14571.1|14573.7|14572.2|14573.7|14572.2|14572.7|14571.1|911
1656336510000|2022-06-27 13:28:30|14574.7|14573.2|14574.7|14572.2|14574.7|14573.2|14573.7|14572.2|29
1656336520000|2022-06-27 13:28:40|14573.7|14573.2|14574.7|14573.2|14574.7|14573.2|14573.7|14572.2|57
1656336530000|2022-06-27 13:28:50|14574.6|14572.2|14571.7|14570.2|14574.7|14573.2|14571.7|14570.2|121
1656336540000|2022-06-27 13:29:00|14571.8|14569.3|14567.7|14566.2|14571.8|14570.2|14567.7|14565.2|488
1656336550000|2022-06-27 13:29:10|14568.7|14567.2|14567.7|14566.2|14568.7|14567.2|14567.7|14566.2|114
1656336560000|2022-06-27 13:29:20|14566.7|14565.2|14565.7|14564.2|14566.8|14565.2|14565.7|14563.2|84
1656336570000|2022-06-27 13:29:30|14564.9|14563.4|14565.7|14564.2|14565.7|14564.2|14564.9|14563.2|73
1656336580000|2022-06-27 13:29:40|14564.8|14563.2|14564.7|14563.2|14564.8|14563.3|14564.7|14563.2|222
1656336590000|2022-06-27 13:29:50|14563.7|14562.2|14564.7|14562.2|14564.7|14563.2|14563.7|14562.2|107
1656336600000|2022-06-27 13:30:00|14565.7|14563.2|14562.7|14561.2|14565.7|14564.2|14562.7|14561.2|194
1656336610000|2022-06-27 13:30:10|14563.7|14562.2|14563.7|14562.2|14564.7|14563.2|14562.7|14561.2|63
1656336620000|2022-06-27 13:30:20|14562.8|14561.2|14564.7|14563.2|14565.7|14563.3|14562.8|14561.2|282
1656336630000|2022-06-27 13:30:30|14565.5|14564|14563.7|14562.2|14565.7|14564.2|14562.7|14561.2|60
1656336640000|2022-06-27 13:30:40|14567.7|14566.2|14566.7|14565.2|14567.7|14566.2|14565.7|14564.2|487
1656336650000|2022-06-27 13:30:50|14565.7|14564.2|14568.7|14567.2|14570.7|14569.2|14565.7|14564.2|113
1656336660000|2022-06-27 13:31:00|14569.7|14568.2|14568.7|14567.2|14569.7|14568.2|14567.7|14566.1|309
1656336670000|2022-06-27 13:31:10|14569.7|14568.2|14571.7|14570.2|14571.7|14570.2|14568.7|14567.2|32
1656336680000|2022-06-27 13:31:20|14570.9|14569.4|14572.7|14571.2|14573.7|14571.2|14570.7|14569.2|80
1656336690000|2022-06-27 13:31:30|14572.6|14571.1|14576.7|14574.2|14576.7|14574.3|14572.6|14571.1|111
1656336700000|2022-06-27 13:31:40|14576.6|14575.1|14575.7|14574.2|14576.7|14575.1|14574.7|14573.2|102
1656336710000|2022-06-27 13:31:50|14574.9|14573.4|14576.7|14575.2|14577.7|14575.3|14574.7|14573.2|29
1656336720000|2022-06-27 13:32:00|14576.9|14575.4|14577.7|14575.2|14578.7|14577.2|14576.7|14575.2|67
1656336730000|2022-06-27 13:32:10|14576.7|14576.2|14577.7|14576.2|14578.8|14577.2|14576.7|14576.2|38
1656336740000|2022-06-27 13:32:20|14578.8|14576.3|14581.7|14580.2|14581.7|14580.2|14578.7|14576.3|126
1656336750000|2022-06-27 13:32:30|14582.7|14581.2|14582.7|14581.2|14583.7|14581.2|14581.7|14580.1|224
1656336760000|2022-06-27 13:32:40|14582.6|14580.2|14583.7|14582.2|14583.7|14582.2|14582.6|14580.2|74
1656336770000|2022-06-27 13:32:50|14584.5|14583|14583.7|14582.2|14585.7|14584.2|14583.7|14582.2|111
1656336780000|2022-06-27 13:33:00|14584.7|14583.2|14583.7|14581.2|14584.7|14583.2|14582.7|14581.1|111
1656336790000|2022-06-27 13:33:10|14583.6|14582.1|14579.7|14578.2|14584.8|14583.2|14579.7|14578.2|101
1656336800000|2022-06-27 13:33:20|14580.7|14579.2|14581.7|14580.2|14582.6|14580.2|14580.7|14579.2|137
1656336810000|2022-06-27 13:33:30|14580.7|14579.2|14578.7|14577.2|14581.9|14580.2|14578.7|14577.2|464
1656336820000|2022-06-27 13:33:40|14577.7|14576.2|14577.7|14576.2|14578.7|14577.2|14577.7|14576.1|77
1656336830000|2022-06-27 13:33:50|14578.7|14577.2|14580.7|14579.2|14580.7|14579.2|14577.7|14576.2|103
1656336840000|2022-06-27 13:34:00|14581.7|14580.2|14580.7|14579.2|14583.7|14581.2|14580.4|14578.9|330
1656336850000|2022-06-27 13:34:10|14581.7|14580.2|14578.7|14577.2|14581.7|14580.2|14578.7|14577.2|24
1656336860000|2022-06-27 13:34:20|14578.8|14577.3|14580.8|14578.3|14580.8|14579.3|14578.8|14577.3|91
1656336870000|2022-06-27 13:34:30|14581.8|14580.3|14584.8|14582.3|14584.8|14582.3|14581.8|14580.3|113
1656336880000|2022-06-27 13:34:40|14584.7|14583.3|14585.8|14584.3|14585.8|14584.3|14584.7|14582.3|147
1656336890000|2022-06-27 13:34:50|14586.7|14584.2|14584.8|14583.3|14586.8|14585.3|14584.8|14583.3|78
1656336900000|2022-06-27 13:35:00|14585.8|14584.3|14586.7|14585.2|14586.8|14585.3|14583.7|14582.2|85
1656336910000|2022-06-27 13:35:10|14585.7|14584.2|14587.7|14585.2|14587.7|14586.2|14585.7|14584.2|33
1656336920000|2022-06-27 13:35:20|14586.7|14584.2|14585.7|14583.2|14586.7|14584.2|14585.7|14583.2|22
1656336930000|2022-06-27 13:35:30|14585.6|14584.1|14585.7|14584.2|14586.7|14585.2|14584.7|14583.1|22
1656336940000|2022-06-27 13:35:40|14586.7|14585.2|14586.7|14585.2|14589.6|14587.2|14586.7|14585.2|119
1656336950000|2022-06-27 13:35:50|14586.8|14585.3|14587.7|14586.2|14588.7|14587.2|14586.7|14585.2|74
1656336960000|2022-06-27 13:36:00|14586.9|14585.2|14587.7|14586.2|14589.7|14588.2|14586.7|14585.2|110
1656336970000|2022-06-27 13:36:10|14588.7|14587.2|14588.7|14587.2|14589.7|14588.2|14586.7|14585.2|109
1656336980000|2022-06-27 13:36:20|14589.7|14587.3|14591.7|14590.2|14591.7|14590.2|14588.7|14587.2|323
1656336990000|2022-06-27 13:36:30|14592.7|14591.2|14593.7|14592.2|14593.8|14592.3|14592.7|14591.2|214
1656337000000|2022-06-27 13:36:40|14594.6|14592.1|14594.7|14593.2|14594.7|14593.2|14593.7|14592.1|278
1656337010000|2022-06-27 13:36:50|14593.9|14592.4|14596.7|14595.2|14596.7|14595.2|14592.7|14591.2|277
1656337020000|2022-06-27 13:37:00|14595.7|14594.2|14595.7|14594.2|14596.7|14595.2|14595.7|14594.2|147
1656337030000|2022-06-27 13:37:10|14596.7|14595.2|14596.7|14595.2|14597.8|14596.2|14595.7|14593.2|95
1656337040000|2022-06-27 13:37:20|14597.7|14596.2|14595.7|14594.2|14597.8|14596.2|14594.7|14593.2|117
1656337050000|2022-06-27 13:37:30|14594.7|14593.2|14595.7|14593.2|14595.8|14594.2|14594.7|14593.2|42
1656337060000|2022-06-27 13:37:40|14594.7|14594.2|14596.7|14595.2|14597.7|14596.2|14594.7|14593.2|129
1656337070000|2022-06-27 13:37:50|14595.7|14594.2|14592.7|14591.2|14596.7|14595.2|14592.7|14591.2|138
1656337080000|2022-06-27 13:38:00|14593.7|14592.2|14591.7|14589.2|14593.7|14592.2|14590.7|14589.2|78
1656337090000|2022-06-27 13:38:10|14589.7|14588.2|14591.5|14590|14593.2|14590.7|14589.7|14588.2|186
1656337100000|2022-06-27 13:38:20|14590.7|14589.2|14589.7|14588.2|14591.8|14590.2|14586.7|14585.2|81
1656337110000|2022-06-27 13:38:30|14588.7|14587.2|14587.7|14586.2|14588.7|14587.2|14587.7|14586.1|205
1656337120000|2022-06-27 13:38:40|14588.7|14587.2|14586.7|14585.2|14588.7|14587.2|14586.7|14585.2|60
1656337130000|2022-06-27 13:38:50|14586.5|14585|14587.7|14586.2|14588.7|14587.2|14585.7|14584.2|83
1656337140000|2022-06-27 13:39:00|14588.7|14587.2|14587.7|14585.2|14590.7|14588.2|14586.7|14585.2|137
1656337150000|2022-06-27 13:39:10|14586.8|14585.3|14583.7|14582.2|14587.7|14585.3|14583.7|14582.2|5
1656337160000|2022-06-27 13:39:20|14583.9|14582.4|14582.7|14581.2|14584.7|14583.2|14582.7|14581.1|83
1656337170000|2022-06-27 13:39:30|14583.7|14582.2|14584.7|14582.2|14584.7|14583.2|14582.7|14581.2|272
1656337180000|2022-06-27 13:39:40|14584.6|14583.1|14583.7|14582.2|14584.7|14583.2|14583.6|14581.2|31
1656337190000|2022-06-27 13:39:50|14584.7|14583.2|14586.7|14585.2|14586.7|14585.2|14583.7|14582.2|56
1656337200000|2022-06-27 13:40:00|14585.7|14584.2|14587.7|14586.2|14588.7|14587.2|14585.7|14584.2|62
1656337210000|2022-06-27 13:40:10|14586.7|14585.2|14588.7|14587.2|14588.7|14587.2|14586.7|14585.2|37
1656337220000|2022-06-27 13:40:20|14589.7|14588.2|14592.7|14591.2|14593.7|14592.2|14589.7|14588.2|35
1656337230000|2022-06-27 13:40:30|14593.7|14592.2|14593.7|14592.2|14594.7|14593.2|14593.7|14592.2|43
1656337240000|2022-06-27 13:40:40|14594.7|14593.2|14594.7|14593.2|14594.7|14593.2|14593.7|14592.2|73
1656337250000|2022-06-27 13:40:50|14594.6|14592.2|14595.7|14594.2|14595.7|14594.2|14594.6|14592.2|114
1656337260000|2022-06-27 13:41:00|14594.9|14593.4|14596.7|14595.2|14596.7|14595.2|14594.7|14593.2|130
1656337270000|2022-06-27 13:41:10|14597.7|14596.2|14596.7|14595.2|14597.8|14596.2|14596.7|14595.2|24
1656337280000|2022-06-27 13:41:20|14595.7|14594.2|14595.7|14594.2|14597.8|14596.2|14594.7|14593.2|1183
1656337290000|2022-06-27 13:41:30|14594.7|14593.2|14598.7|14597.2|14598.7|14597.2|14594.7|14593.2|161
1656337300000|2022-06-27 13:41:40|14599.7|14598.2|14598.7|14597.2|14599.7|14598.2|14597.7|14596.2|88
1656337310000|2022-06-27 13:41:50|14598.8|14597.3|14600.7|14599.2|14601.7|14599.2|14598.7|14597.2|45
1656337320000|2022-06-27 13:42:00|14600.8|14598.2|14600.7|14599.2|14601.7|14600.2|14599.7|14598.2|77
1656337330000|2022-06-27 13:42:10|14600.5|14599|14600.7|14599.2|14601.7|14600.2|14600.5|14598.2|19
1656337340000|2022-06-27 13:42:20|14599.7|14598.2|14600.7|14599.2|14601.7|14600.2|14599.7|14598.2|108
1656337350000|2022-06-27 13:42:30|14599.7|14598.2|14599.7|14598.2|14600.7|14599.2|14598.6|14596.1|51
1656337360000|2022-06-27 13:42:40|14600.7|14598.3|14601.7|14600.2|14601.7|14600.2|14599.7|14598.2|16
1656337370000|2022-06-27 13:42:50|14602.7|14601.2|14603.7|14602.2|14603.7|14602.2|14602.7|14601.2|728
1656337380000|2022-06-27 13:43:00|14604.7|14603.2|14605.7|14604.2|14605.7|14604.2|14604.7|14603.2|377
1656337390000|2022-06-27 13:43:10|14606.7|14604.4|14606.7|14605.2|14606.7|14605.2|14605.7|14604.2|189
1656337400000|2022-06-27 13:43:20|14607.7|14606.2|14606.7|14605.2|14607.7|14606.2|14606.7|14605.2|103
1656337410000|2022-06-27 13:43:30|14607.7|14606.2|14608.7|14607.2|14608.7|14607.2|14606.7|14605.2|132
1656337420000|2022-06-27 13:43:40|14608.9|14607.4|14609.7|14608.2|14610.7|14608.2|14607.7|14606.2|110
1656337430000|2022-06-27 13:43:50|14610.7|14609.2|14611.8|14610.3|14612.7|14611.2|14609.7|14608.2|311
1656337440000|2022-06-27 13:44:00|14611.7|14610.2|14611.7|14610.2|14612.7|14611.2|14610.7|14609.2|157
1656337450000|2022-06-27 13:44:10|14612.7|14611.2|14612.7|14611.2|14612.7|14611.2|14610.7|14609.2|116
1656337460000|2022-06-27 13:44:20|14613.7|14612.2|14611.7|14610.2|14613.7|14612.2|14611.7|14610.2|117
1656337470000|2022-06-27 13:44:30|14611.6|14609.1|14613.7|14612.2|14614.7|14612.2|14611.6|14609.1|1348
1656337480000|2022-06-27 13:44:40|14614.5|14613|14613.7|14612.2|14614.7|14613.2|14613.7|14612.1|87
1656337490000|2022-06-27 13:44:50|14614.7|14613.2|14613.7|14612.2|14614.8|14613.2|14612.7|14611.2|63
1656337500000|2022-06-27 13:45:00|14614.5|14613|14615.7|14614.2|14616.7|14615.2|14613.7|14612.1|203
1656337510000|2022-06-27 13:45:10|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|14615.7|14614.2|100
1656337520000|2022-06-27 13:45:20|14616.8|14614.3|14613.7|14612.2|14616.8|14615.2|14613.7|14612.2|78
1656337530000|2022-06-27 13:45:30|14614.7|14613.2|14613.7|14612.2|14614.7|14613.2|14611.7|14610.2|53
1656337540000|2022-06-27 13:45:40|14614.6|14613.1|14615.7|14614.2|14615.7|14614.2|14613.7|14612.2|91
1656337550000|2022-06-27 13:45:50|14615.8|14613.2|14615.7|14614.2|14616.8|14615.2|14614.7|14613.2|185
1656337560000|2022-06-27 13:46:00|14616.7|14615.1|14620.7|14619.2|14620.7|14619.2|14616.6|14615.1|309
1656337570000|2022-06-27 13:46:10|14621.7|14620.2|14618.7|14617.2|14622.7|14621.2|14618.7|14617.1|165
1656337580000|2022-06-27 13:46:20|14618.6|14616.1|14615.7|14614.2|14618.8|14617.2|14614.6|14612.2|134
1656337590000|2022-06-27 13:46:30|14617.6|14615.1|14615.7|14614.2|14617.7|14616.2|14614.7|14613.2|241
1656337600000|2022-06-27 13:46:40|14616.7|14615.2|14615.7|14614.2|14616.7|14615.2|14614.7|14613.2|180
1656337610000|2022-06-27 13:46:50|14616.5|14615|14616.7|14615.2|14617.7|14616.2|14615.6|14614.1|201
1656337620000|2022-06-27 13:47:00|14617.5|14616|14621.7|14620.2|14622.7|14621.2|14616.7|14615.2|101
1656337630000|2022-06-27 13:47:10|14622.7|14621.2|14624.7|14623.2|14625.7|14624.2|14622.7|14621.2|100
1656337640000|2022-06-27 13:47:20|14625.5|14624|14626.7|14625.2|14627.7|14626.2|14624.7|14623.1|154
1656337650000|2022-06-27 13:47:30|14625.7|14624.2|14632.7|14631.2|14634.1|14632.2|14625.7|14624.2|352
1656337660000|2022-06-27 13:47:40|14633.7|14632.2|14629.7|14628.2|14633.7|14632.2|14629.7|14628.2|186
1656337670000|2022-06-27 13:47:50|14630.7|14629.2|14631.7|14630.2|14631.7|14630.2|14628.7|14627.2|263
1656337680000|2022-06-27 13:48:00|14630.7|14629.2|14633.7|14632.2|14634.7|14633.2|14629.7|14628.2|283
1656337690000|2022-06-27 13:48:10|14634.7|14633.1|14633.7|14631.2|14634.7|14633.2|14632.7|14631.2|132
1656337700000|2022-06-27 13:48:20|14632.7|14631.1|14632.7|14631.2|14635.7|14634.2|14632.7|14631.1|332
1656337710000|2022-06-27 13:48:30|14633.7|14630.2|14627.7|14626.2|14633.7|14631.2|14627.7|14626.2|163
1656337720000|2022-06-27 13:48:40|14626.7|14625.2|14627.7|14626.2|14629.7|14627.3|14626.1|14624.6|394
1656337730000|2022-06-27 13:48:50|14628.7|14627.2|14625.7|14624.2|14628.7|14627.2|14624.7|14622.3|80
1656337740000|2022-06-27 13:49:00|14625.6|14623.1|14626.7|14625.2|14628.7|14627.2|14625.6|14623.1|134
1656337750000|2022-06-27 13:49:10|14627.5|14626|14629.7|14627.2|14629.7|14628.2|14626.7|14625.2|98
1656337760000|2022-06-27 13:49:20|14629.6|14628.2|14631.7|14630.2|14631.7|14630.2|14629.6|14628.1|330
1656337770000|2022-06-27 13:49:30|14632.6|14631.1|14634.7|14633.2|14634.7|14633.2|14632.6|14631.1|146
1656337780000|2022-06-27 13:49:40|14635.7|14634.2|14632.7|14631.2|14635.7|14634.2|14632.7|14631.2|28
1656337790000|2022-06-27 13:49:50|14632.8|14631.3|14632.7|14631.2|14634.7|14633.2|14631.7|14630.2|174
1656337800000|2022-06-27 13:50:00|14630.7|14630.2|14629.7|14628.2|14630.7|14630.2|14628.7|14627.2|46
1656337810000|2022-06-27 13:50:10|14630.7|14627.2|14629.7|14628.2|14630.7|14628.2|14628.7|14627.1|91
1656337820000|2022-06-27 13:50:20|14628.7|14627.2|14627.7|14625.2|14629.7|14628.2|14626.6|14624.1|153
1656337830000|2022-06-27 13:50:30|14627.6|14626.2|14628.7|14627.2|14628.7|14627.2|14626.7|14625.2|80
1656337840000|2022-06-27 13:50:40|14627.7|14626.2|14624.7|14623.2|14628.7|14627.2|14623.7|14622.2|85
1656337850000|2022-06-27 13:50:50|14625.5|14624|14626.7|14625.2|14626.8|14625.2|14624.7|14623.2|79
1656337860000|2022-06-27 13:51:00|14625.7|14624.2|14626.7|14625.2|14626.7|14625.2|14623.7|14622.2|91
1656337870000|2022-06-27 13:51:10|14625.7|14624.2|14623.7|14622.2|14626.7|14625.2|14621.7|14620.2|192
1656337880000|2022-06-27 13:51:20|14622.7|14621.2|14622.7|14621.2|14623.7|14622.2|14621.7|14620.2|170
1656337890000|2022-06-27 13:51:30|14623.7|14622.2|14621.7|14620.2|14623.7|14622.2|14621.7|14620.2|323
1656337900000|2022-06-27 13:51:40|14620.9|14619.4|14620.7|14619.2|14621.8|14620.2|14619.7|14618.2|113
1656337910000|2022-06-27 13:51:50|14619.7|14618.2|14619.7|14618.2|14620.7|14619.2|14619.7|14618.1|64
1656337920000|2022-06-27 13:52:00|14620.8|14618.3|14619.7|14618.2|14620.8|14619.2|14619.7|14618.1|121
1656337930000|2022-06-27 13:52:10|14620.7|14619.2|14620.7|14619.2|14620.7|14619.2|14619.7|14618.2|135
1656337940000|2022-06-27 13:52:20|14621.7|14620.2|14620.7|14619.2|14621.7|14620.2|14620.7|14619.2|77
1656337950000|2022-06-27 13:52:30|14618.9|14617.4|14619.7|14618.2|14620.7|14618.3|14617.7|14616.2|244
1656337960000|2022-06-27 13:52:40|14619.5|14618|14617.7|14616.2|14619.5|14618|14616.7|14614.8|129
1656337970000|2022-06-27 13:52:50|14616.7|14615.2|14617.7|14616.2|14617.8|14616.2|14615.7|14614.2|361
1656337980000|2022-06-27 13:53:00|14616.7|14615.2|14620.7|14619.2|14620.7|14619.2|14616.7|14615.2|133
1656337990000|2022-06-27 13:53:10|14619.7|14618.2|14619.7|14618.2|14620.7|14618.2|14619.6|14618.1|67
1656338000000|2022-06-27 13:53:20|14618.8|14617.3|14619.7|14618.2|14619.8|14618.2|14618.7|14617.2|99
1656338010000|2022-06-27 13:53:30|14618.7|14617.2|14617.7|14616.2|14619.7|14618.2|14617.7|14616.2|85
1656338020000|2022-06-27 13:53:40|14618.7|14616.3|14618.7|14617.2|14618.7|14617.2|14617.8|14616.2|21
1656338030000|2022-06-27 13:53:50|14618.8|14616.3|14618.7|14617.2|14618.8|14617.2|14617.7|14616.2|56
1656338040000|2022-06-27 13:54:00|14619.7|14617.3|14614.7|14613.2|14619.7|14617.3|14614.7|14613.2|109
1656338050000|2022-06-27 13:54:10|14613.7|14612.2|14615.7|14614.2|14615.7|14614.2|14613.7|14612.2|205
1656338060000|2022-06-27 13:54:20|14615.6|14613.2|14615.7|14614.2|14616.7|14615.2|14615.6|14613.2|234
1656338070000|2022-06-27 13:54:30|14614.7|14613.2|14612.7|14611.2|14614.7|14613.2|14612.7|14611.2|203
1656338080000|2022-06-27 13:54:40|14613.7|14612.2|14613.7|14612.2|14614.7|14612.3|14612.7|14611.2|95
1656338090000|2022-06-27 13:54:50|14614.7|14613.2|14612.7|14611.2|14614.7|14613.2|14612.7|14611.2|124
1656338100000|2022-06-27 13:55:00|14611.7|14610.2|14610.7|14609.2|14613.7|14612.2|14610.7|14609.2|290
1656338110000|2022-06-27 13:55:10|14609.7|14608.2|14609.7|14608.2|14610.8|14609.2|14608.7|14607.2|103
1656338120000|2022-06-27 13:55:20|14610.8|14608.3|14612.7|14611.2|14612.7|14611.2|14609.7|14608.2|72
1656338130000|2022-06-27 13:55:30|14611.7|14610.2|14614.7|14613.2|14615.6|14613.2|14611.7|14610.2|193
1656338140000|2022-06-27 13:55:40|14615.7|14614.2|14618.7|14616.2|14619.7|14618.2|14615.7|14614.1|248
1656338150000|2022-06-27 13:55:50|14618.6|14617.1|14617.7|14616.2|14618.7|14617.2|14616.7|14615.2|91
1656338160000|2022-06-27 13:56:00|14618.7|14617.2|14617.7|14616.2|14618.7|14617.2|14617.7|14616.1|75
1656338170000|2022-06-27 13:56:10|14618.7|14617.2|14617.7|14616.2|14619.7|14618.2|14617.7|14616.2|102
1656338180000|2022-06-27 13:56:20|14618.7|14617.2|14619.7|14617.2|14619.7|14617.3|14617.7|14616.2|29
1656338190000|2022-06-27 13:56:30|14618.8|14617.3|14619.7|14618.2|14619.8|14618.2|14617.7|14616.2|31
1656338200000|2022-06-27 13:56:40|14618.7|14617.2|14615.7|14614.2|14618.7|14617.2|14615.7|14613.2|100
1656338210000|2022-06-27 13:56:50|14615.8|14613.3|14618.7|14617.2|14618.7|14617.2|14615.7|14613.2|66
1656338220000|2022-06-27 13:57:00|14618.6|14617.1|14618.7|14617.2|14618.7|14617.2|14617.7|14616.1|132
1656338230000|2022-06-27 13:57:10|14617.8|14616.2|14616.7|14615.2|14618.7|14617.1|14616.7|14615.2|149
1656338240000|2022-06-27 13:57:20|14617.6|14615.1|14614.7|14613.2|14617.6|14615.2|14614.7|14613.2|43
1656338250000|2022-06-27 13:57:30|14615.7|14614.2|14616.7|14615.2|14616.7|14615.2|14614.6|14613.1|24
1656338260000|2022-06-27 13:57:40|14615.7|14614.2|14617.7|14616.2|14617.7|14616.2|14615.7|14614.2|48
1656338270000|2022-06-27 13:57:50|14618.7|14617.2|14619.7|14618.2|14620.8|14619.2|14618.7|14617.2|48
1656338280000|2022-06-27 13:58:00|14619.8|14617.2|14620.7|14618.2|14620.7|14619.2|14619.6|14617.2|8
1656338290000|2022-06-27 13:58:10|14619.7|14619|14620.7|14619.2|14620.7|14619.2|14619.7|14618.2|46
1656338300000|2022-06-27 13:58:20|14621.7|14620.2|14620.7|14619.2|14621.7|14620.2|14620.7|14619.2|48
1656338310000|2022-06-27 13:58:30|14621.7|14620.2|14620.7|14619.2|14622.7|14621.2|14620.7|14619.2|110
1656338320000|2022-06-27 13:58:40|14621.5|14620|14622.7|14621.2|14622.7|14621.2|14621.5|14619.2|30
1656338330000|2022-06-27 13:58:50|14623.7|14622.2|14621.7|14619.2|14623.7|14622.2|14619.7|14617.3|281
1656338340000|2022-06-27 13:59:00|14621.6|14620.1|14622.7|14621.2|14624.2|14622.2|14621.6|14620.1|147
1656338350000|2022-06-27 13:59:10|14623.7|14622.2|14624.7|14622.2|14624.7|14623.2|14623.7|14622.1|120
1656338360000|2022-06-27 13:59:20|14623.7|14623.2|14622.7|14621.2|14624.8|14623.2|14622.7|14621.2|9
1656338370000|2022-06-27 13:59:30|14622.6|14621.1|14616.7|14615.2|14622.6|14621.1|14616.7|14615.2|385
1656338380000|2022-06-27 13:59:40|14615.7|14614.2|14614.7|14613.2|14616.7|14615.2|14613.7|14612.1|163
1656338390000|2022-06-27 13:59:50|14613.7|14612.2|14615.7|14614.2|14615.8|14614.2|14613.7|14612.2|69
1656338400000|2022-06-27 14:00:00|14616.7|14615.2|14615.7|14614.2|14616.7|14615.2|14614.6|14612.2|379
1656338410000|2022-06-27 14:00:10|14615.6|14613.1|14614.7|14613.2|14616.7|14615.2|14613.7|14612.2|168
1656338420000|2022-06-27 14:00:20|14615.7|14614.2|14616.7|14615.2|14617.8|14616|14615.7|14614.1|95
1656338430000|2022-06-27 14:00:30|14616.9|14615.4|14610.7|14609.2|14616.9|14615.4|14610.7|14609.2|152
1656338440000|2022-06-27 14:00:40|14609.7|14608.2|14606.7|14605.2|14610.7|14608.3|14606.7|14605.2|65
1656338450000|2022-06-27 14:00:50|14605.9|14604.4|14603.7|14602.2|14605.9|14604.4|14603.7|14602.2|65
1656338460000|2022-06-27 14:01:00|14604.7|14603.2|14605.8|14604.3|14607.7|14606.2|14604.7|14603.2|261
1656338470000|2022-06-27 14:01:10|14605.7|14604.2|14603.6|14602.1|14605.7|14604.2|14602.7|14601.1|207
1656338480000|2022-06-27 14:01:20|14603.7|14602.2|14603.7|14602.2|14603.8|14602.2|14602.7|14601.2|93
1656338490000|2022-06-27 14:01:30|14602.7|14601.2|14603.7|14602.2|14603.7|14602.2|14602.7|14601.2|99
1656338500000|2022-06-27 14:01:40|14603.6|14602.1|14605.7|14604.2|14606.7|14605.1|14602.7|14601.2|276
1656338510000|2022-06-27 14:01:50|14605.9|14604.4|14609.7|14608.2|14609.7|14608.2|14605.7|14604.2|54
1656338520000|2022-06-27 14:02:00|14608.7|14607.2|14607.6|14606.1|14609.7|14608.2|14607.6|14605.1|301
1656338530000|2022-06-27 14:02:10|14606.7|14605.2|14608.7|14607.2|14608.7|14607.2|14605.7|14604.2|54
1656338540000|2022-06-27 14:02:20|14608.6|14607.1|14606.7|14605.2|14608.6|14607.1|14606.7|14605.1|42
1656338550000|2022-06-27 14:02:30|14607.5|14606|14606.7|14605.2|14607.7|14606.2|14606.7|14605.2|142
1656338560000|2022-06-27 14:02:40|14607.7|14605.3|14606.7|14605.2|14607.7|14605.3|14606.7|14605.2|5
1656338570000|2022-06-27 14:02:50|14607.7|14606.2|14605.7|14604.2|14607.8|14606.2|14605.7|14604.2|64
1656338580000|2022-06-27 14:03:00|14606.7|14605.2|14607.7|14606.2|14607.8|14606.2|14605.7|14604.2|47
1656338590000|2022-06-27 14:03:10|14606.7|14605.2|14607.7|14606.2|14607.7|14606.2|14606.7|14605.1|17
1656338600000|2022-06-27 14:03:20|14607.8|14605.3|14607.7|14605.2|14607.8|14606.2|14606.7|14605.2|25
1656338610000|2022-06-27 14:03:30|14607.6|14605.1|14603.7|14602.2|14607.7|14606.2|14603.7|14602.2|402
1656338620000|2022-06-27 14:03:40|14602.7|14601.2|14596.7|14595.2|14602.8|14601.2|14595.7|14594.2|192
1656338630000|2022-06-27 14:03:50|14597.7|14596.2|14596.7|14595.2|14598.2|14596.7|14595.7|14594.2|340
1656338640000|2022-06-27 14:04:00|14597.7|14596.2|14598.7|14597.2|14599.7|14597.4|14597.7|14596.1|113
1656338650000|2022-06-27 14:04:10|14597.7|14596.2|14597.7|14596.2|14598.5|14597|14596.7|14595.2|79
1656338660000|2022-06-27 14:04:20|14596.7|14595.2|14597.7|14595.2|14597.7|14596.2|14596.7|14595.1|40
1656338670000|2022-06-27 14:04:30|14597.6|14596.1|14597.7|14596.2|14598.7|14597.2|14596.7|14595.1|146
1656338680000|2022-06-27 14:04:40|14598.6|14596.1|14598.7|14597.2|14600.7|14599.2|14597.7|14596.1|83
1656338690000|2022-06-27 14:04:50|14600.7|14599.2|14600.7|14598.2|14601.7|14600.2|14599.7|14598.2|122
1656338700000|2022-06-27 14:05:00|14599.7|14597.2|14600.7|14599.2|14600.7|14599.2|14598.7|14597.2|64
1656338710000|2022-06-27 14:05:10|14601.7|14600.2|14600.7|14599.2|14601.7|14600.2|14600.7|14599.2|38
1656338720000|2022-06-27 14:05:20|14599.7|14598.2|14600.7|14599.2|14600.7|14599.2|14599.7|14598.2|61
1656338730000|2022-06-27 14:05:30|14601.7|14600.2|14601.7|14599.2|14602.7|14600.2|14600.7|14599.2|62
1656338740000|2022-06-27 14:05:40|14600.7|14599.1|14599.7|14598.2|14602.7|14600.2|14599.7|14598.2|50
1656338750000|2022-06-27 14:05:50|14598.9|14597.4|14599.7|14598.2|14599.7|14598.2|14597.7|14596.1|29
1656338760000|2022-06-27 14:06:00|14600.7|14598.1|14599.7|14598.2|14601.7|14600.2|14599.7|14598.1|59
1656338770000|2022-06-27 14:06:10|14598.7|14597.2|14596.7|14595.2|14598.7|14597.2|14595.7|14594.2|48
1656338780000|2022-06-27 14:06:20|14595.7|14594.2|14594.7|14593.2|14595.7|14594.2|14592.7|14591.2|165
1656338790000|2022-06-27 14:06:30|14593.7|14592.2|14591.7|14590.2|14594.7|14593.2|14590.7|14589.2|400
1656338800000|2022-06-27 14:06:40|14591.8|14589.3|14590.7|14589.2|14591.8|14590.2|14589.7|14588.1|85
1656338810000|2022-06-27 14:06:50|14590.6|14588.2|14590.7|14589.2|14590.7|14589.2|14589.7|14588.1|51
1656338820000|2022-06-27 14:07:00|14591.7|14590.2|14592.9|14591.4|14593.7|14592.2|14591.7|14590.2|235
1656338830000|2022-06-27 14:07:10|14593.7|14592.2|14593.7|14592.2|14594.7|14593.2|14592.7|14591.2|160
1656338840000|2022-06-27 14:07:20|14592.7|14591.2|14594.7|14593.2|14594.7|14593.2|14592.7|14591.2|324
1656338850000|2022-06-27 14:07:30|14593.7|14592.2|14595.7|14593.2|14596.7|14595.2|14593.7|14592.2|79
1656338860000|2022-06-27 14:07:40|14596.6|14594.2|14593.7|14592.2|14596.7|14595.2|14593.7|14592.2|92
1656338870000|2022-06-27 14:07:50|14592.8|14591.3|14590.7|14589.2|14592.8|14591.3|14588.7|14587.2|224
1656338880000|2022-06-27 14:08:00|14591.7|14589.1|14589.7|14588.2|14591.7|14590.2|14588.7|14587.1|89
1656338890000|2022-06-27 14:08:10|14590.7|14588.3|14591.7|14590.2|14592.7|14591.2|14589.7|14588.2|56
1656338900000|2022-06-27 14:08:20|14590.7|14589.2|14591.7|14590.2|14592.7|14591.2|14590.7|14589.2|28
1656338910000|2022-06-27 14:08:30|14592.4|14590.9|14592.7|14591.2|14593.7|14592.2|14592.4|14590.2|57
1656338920000|2022-06-27 14:08:40|14591.7|14590.2|14590.7|14589.2|14592.7|14590.2|14590.7|14589.2|33
1656338930000|2022-06-27 14:08:50|14589.7|14588.2|14588.7|14587.2|14591.7|14590.2|14587.7|14586.2|180
1656338940000|2022-06-27 14:09:00|14589.7|14588.2|14588.7|14587.2|14589.7|14588.2|14587.7|14586.2|421
1656338950000|2022-06-27 14:09:10|14588.5|14586.2|14589.7|14587.2|14590.7|14588.2|14588.5|14586.2|90
1656338960000|2022-06-27 14:09:20|14589.5|14588.2|14587.7|14586.2|14589.5|14588.2|14587.7|14586|42
1656338970000|2022-06-27 14:09:30|14587.9|14586.4|14588.7|14587.2|14589.7|14588.2|14587.9|14586.2|67
1656338980000|2022-06-27 14:09:40|14589.7|14588.2|14591.7|14590.2|14591.7|14590.2|14588.7|14587.2|318
1656338990000|2022-06-27 14:09:50|14592.7|14591.2|14592.7|14591.2|14592.7|14591.2|14591.7|14590.2|77
1656339000000|2022-06-27 14:10:00|14591.7|14590.2|14591.7|14590.2|14592.7|14591.2|14590.7|14589.2|88
1656339010000|2022-06-27 14:10:10|14592.7|14593.2|14593.7|14591.2|14595.7|14593.2|14591.7|14590|139
1656339020000|2022-06-27 14:10:20|14593.5|14592|14593.7|14592.2|14593.8|14592.2|14592.7|14591.2|28
1656339030000|2022-06-27 14:10:30|14594.7|14593.2|14593.7|14592.2|14596.8|14595.2|14593.7|14592.2|137
1656339040000|2022-06-27 14:10:40|14594.7|14593.2|14595.8|14593.3|14595.8|14594.2|14594.7|14593|13
1656339050000|2022-06-27 14:10:50|14595.5|14594|14593.7|14592.2|14596.7|14594.2|14593.7|14592.2|56
1656339060000|2022-06-27 14:11:00|14594.7|14593.2|14594.7|14593.2|14595.7|14594.2|14593.7|14593|108
1656339070000|2022-06-27 14:11:10|14593.9|14592.4|14593.7|14592.2|14594.7|14593.2|14593.7|14592.2|147
1656339080000|2022-06-27 14:11:20|14592.7|14591.2|14593.7|14592.2|14593.7|14592.2|14591.7|14590.2|61
1656339090000|2022-06-27 14:11:30|14592.7|14591.2|14593.7|14591.2|14593.7|14592.2|14592.7|14591.2|31
1656339100000|2022-06-27 14:11:40|14592.8|14590.3|14589.7|14588.2|14592.8|14591.2|14589.7|14588.2|45
1656339110000|2022-06-27 14:11:50|14590.7|14587.2|14591.7|14589.2|14591.7|14590.2|14590.7|14587.2|27
1656339120000|2022-06-27 14:12:00|14590.7|14590|14589.7|14588.2|14591.7|14590|14588.7|14587.2|44
1656339130000|2022-06-27 14:12:10|14588.8|14587.2|14588.6|14586.1|14588.8|14587.3|14587.6|14586.1|27
1656339140000|2022-06-27 14:12:20|14587.6|14585.3|14587.6|14586.1|14588.8|14586.3|14587.6|14585.1|15
1656339150000|2022-06-27 14:12:30|14586.6|14585.1|14585.6|14584.1|14586.6|14585.1|14585.6|14584|74
1656339160000|2022-06-27 14:12:40|14586.6|14585.1|14585.6|14584.1|14586.6|14585.1|14585.6|14584.1|31
1656339170000|2022-06-27 14:12:50|||||||||42
1656339180000|2022-06-27 14:13:00|14586.5|14584|14585.6|14584.1|14586.8|14585.1|14585.6|14584|148
1656339190000|2022-06-27 14:13:10|14586.6|14585.1|14585.6|14584.1|14586.6|14585.1|14585.6|14584.1|49
1656339200000|2022-06-27 14:13:20|14586.6|14585.1|14586.6|14585.1|14586.8|14585.1|14586.6|14584.1|23
1656339210000|2022-06-27 14:13:30|14587.6|14586.1|14587.6|14586.1|14587.6|14586.1|14586.6|14585.1|189
1656339220000|2022-06-27 14:13:40|14588.6|14587.1|14587.6|14586.1|14589.6|14587.4|14587.6|14586.1|60
1656339230000|2022-06-27 14:13:50|14588.6|14587.1|14588.6|14586.1|14588.6|14587.1|14587.6|14586.1|61
1656339240000|2022-06-27 14:14:00|14588.5|14587|14588.6|14587.1|14590.6|14588.1|14588.5|14587|35
1656339250000|2022-06-27 14:14:10|14589.6|14588|14586.6|14584.1|14590.6|14589.1|14586.4|14584.1|82
1656339260000|2022-06-27 14:14:20|14586.5|14584|14585.8|14584.3|14587.6|14586.1|14585.6|14584|67
1656339270000|2022-06-27 14:14:30|14585.6|14584.1|14586.8|14584.3|14587.6|14585.1|14585.6|14584.1|30
1656339280000|2022-06-27 14:14:40|14586.6|14585.1|14582.6|14581.1|14586.6|14585.1|14582.6|14581.1|94
1656339290000|2022-06-27 14:14:50|14584.6|14583.1|14584.6|14582.1|14584.8|14583.1|14583.6|14582.1|81
1656339300000|2022-06-27 14:15:00|14584.5|14583|14586.6|14585.1|14586.6|14585.1|14583.6|14582|49
1656339310000|2022-06-27 14:15:10|14587.6|14586.1|14585.6|14584.1|14587.8|14586.1|14585.6|14584.1|79
1656339320000|2022-06-27 14:15:20|14584.6|14583.1|14584.6|14583.1|14585.6|14584.1|14584.6|14583.1|39
1656339330000|2022-06-27 14:15:30|14585.4|14583.9|14585.6|14584.1|14586.8|14585.1|14584.6|14583.1|214
1656339340000|2022-06-27 14:15:40|14585.5|14583|14585.6|14584.1|14585.6|14584.1|14584.6|14582.1|24
1656339350000|2022-06-27 14:15:50|14584.6|14583.1|14585.6|14584.1|14586.6|14585.1|14583.6|14582.1|183
1656339360000|2022-06-27 14:16:00|14584.6|14583.1|14585.6|14583.1|14585.6|14584.1|14584.6|14583.1|95
1656339370000|2022-06-27 14:16:10|14584.7|14583.2|14582.6|14581.1|14585.6|14584.1|14582.6|14581.1|63
1656339380000|2022-06-27 14:16:20|14583.4|14581.9|14584.6|14583.1|14585.6|14584.1|14583.4|14581.9|141
1656339390000|2022-06-27 14:16:30|14585.6|14584.1|14584.6|14583.1|14585.7|14584.1|14584.6|14583.1|126
1656339400000|2022-06-27 14:16:40|14585.5|14584|14584.6|14583.1|14585.6|14584.1|14584.6|14583.1|59
1656339410000|2022-06-27 14:16:50|14585.6|14584.1|14584.6|14583.1|14585.6|14584.1|14584.6|14583.1|109
1656339420000|2022-06-27 14:17:00|14585.6|14584.1|14586.6|14585.1|14586.6|14585.1|14585.6|14584.1|25
1656339430000|2022-06-27 14:17:10|14587.6|14586.1|14589.6|14588.1|14589.6|14588.1|14586.6|14585.1|170
1656339440000|2022-06-27 14:17:20|14590.5|14588|14592.6|14590.1|14592.7|14591.1|14590.5|14588|122
1656339450000|2022-06-27 14:17:30|14592.7|14591.1|14592.7|14591.2|14593.6|14592.1|14591.6|14590.1|133
1656339460000|2022-06-27 14:17:40|14592.6|14591.1|14590.6|14589.1|14593.6|14591.1|14590.6|14589.1|38
1656339470000|2022-06-27 14:17:50|14591.4|14589.9|14592.6|14591.1|14592.6|14591.1|14590.6|14589.1|115
1656339480000|2022-06-27 14:18:00|14592.4|14590.1|14592.6|14591.1|14592.6|14591.1|14591.6|14590.1|47
1656339490000|2022-06-27 14:18:10|14591.6|14590.1|14591.6|14590.1|14592.6|14591.1|14590.6|14589.1|62
1656339500000|2022-06-27 14:18:20|14591.4|14589.9|14591.6|14590.1|14591.6|14590.1|14590.6|14589|10
1656339510000|2022-06-27 14:18:30|14592.6|14591.1|14590.6|14589.1|14592.6|14591.1|14590.4|14588.9|104
1656339520000|2022-06-27 14:18:40|14591.6|14590.1|14591.6|14589.1|14592.6|14590.2|14590.6|14589.1|88
1656339530000|2022-06-27 14:18:50|14590.6|14590|14592.6|14591.1|14593.6|14591.2|14590.6|14590|244
1656339540000|2022-06-27 14:19:00|14593.4|14591.9|14592.6|14591.1|14593.6|14592.1|14592.6|14590.2|279
1656339550000|2022-06-27 14:19:10|14593.6|14592.1|14593.6|14592.1|14594.6|14592.1|14593.6|14592.1|77
1656339560000|2022-06-27 14:19:20|14593.9|14592.4|14593.6|14592.1|14594.6|14593.1|14592.6|14591.1|107
1656339570000|2022-06-27 14:19:30|14594.4|14592.9|14592.6|14591.1|14594.6|14593.1|14592.6|14591.1|147
1656339580000|2022-06-27 14:19:40|14591.6|14590.1|14593.6|14592.1|14594.3|14592.1|14591.6|14590.1|420
1656339590000|2022-06-27 14:19:50|14594.4|14592.9|14594.6|14593.1|14594.6|14593.1|14593.6|14592.1|225
1656339600000|2022-06-27 14:20:00|14593.6|14592.1|14593.6|14592.1|14594.6|14593.1|14593.6|14592.1|80
1656339610000|2022-06-27 14:20:10|14593.7|14592.2|14595.6|14594.1|14595.6|14594.1|14593.6|14592.1|223
1656339620000|2022-06-27 14:20:20|14596.6|14595.1|14599.6|14598.1|14599.7|14598.1|14596.6|14595.1|358
1656339630000|2022-06-27 14:20:30|14600.6|14599|14600.6|14599.1|14601.6|14600.1|14600.5|14599|87
1656339640000|2022-06-27 14:20:40|14601.6|14600.1|14601.6|14600.1|14602.6|14601.1|14601.6|14600.1|252
1656339650000|2022-06-27 14:20:50|14600.6|14599.1|14601.6|14600.1|14601.6|14600.1|14600.6|14599.1|183
1656339660000|2022-06-27 14:21:00|14600.6|14599.1|14598.6|14597.1|14600.6|14599.1|14598.6|14597.1|89
1656339670000|2022-06-27 14:21:10|14599.6|14598.1|14598.6|14597.1|14599.6|14598.1|14598.6|14597.1|86
1656339680000|2022-06-27 14:21:20|14597.6|14596.1|14595.6|14594.1|14597.6|14596.1|14594.6|14593.1|155
1656339690000|2022-06-27 14:21:30|14595.7|14594.2|14598.6|14597.1|14598.6|14597.1|14595.7|14594.2|211
1656339700000|2022-06-27 14:21:40|14599.6|14598.1|14598.6|14597.1|14600.6|14598.1|14598.6|14597.1|56
1656339710000|2022-06-27 14:21:50|14597.6|14596.1|14595.6|14594.1|14598.6|14597.1|14594.6|14593.1|121
1656339720000|2022-06-27 14:22:00|14594.6|14593.1|14593.6|14592.1|14595.6|14594.1|14593.6|14592.1|344
1656339730000|2022-06-27 14:22:10|14594.6|14593.1|14595.6|14594.1|14596.6|14594.1|14593.6|14592|30
1656339740000|2022-06-27 14:22:20|14596.6|14595.1|14595.6|14594.1|14597.6|14596.1|14593.6|14592.1|457
1656339750000|2022-06-27 14:22:30|14594.6|14593.1|14594.6|14593.1|14594.6|14593.1|14594.6|14593.1|2
1656339760000|2022-06-27 14:22:40|14595.6|14594.1|14596.6|14595.1|14597.7|14596.1|14595.6|14593.1|117
1656339770000|2022-06-27 14:22:50|14597.6|14596.1|14598.6|14597.1|14598.6|14597.1|14597.6|14596.1|212
1656339780000|2022-06-27 14:23:00|14597.6|14596.1|14596.6|14595.1|14598.6|14597.1|14596.6|14594.2|149
1656339790000|2022-06-27 14:23:10|14597.6|14596.1|14597.5|14595|14597.6|14596.1|14596.7|14595|77
1656339800000|2022-06-27 14:23:20|14597.6|14596.1|14595.6|14594.1|14597.7|14596.1|14595.6|14594.1|14
1656339810000|2022-06-27 14:23:30|14596.5|14595|14594.6|14593.1|14596.6|14595.1|14594.6|14593.1|47
1656339820000|2022-06-27 14:23:40|14595.6|14594.1|14595.6|14594.1|14595.6|14594.1|14595.5|14593.1|7
1656339830000|2022-06-27 14:23:50|14594.6|14593.1|14596.6|14594.1|14596.6|14595.1|14594.6|14593.1|165
1656339840000|2022-06-27 14:24:00|14596.5|14595.1|14595.6|14594.1|14596.6|14595.1|14595.6|14593.1|131
1656339850000|2022-06-27 14:24:10|14594.6|14593.1|14594.6|14593.1|14595.6|14594.1|14594.6|14593.1|25
1656339860000|2022-06-27 14:24:20|14593.7|14592.1|14591.6|14590.1|14593.7|14592.2|14591.4|14589.9|67
1656339870000|2022-06-27 14:24:30|14590.8|14589.1|14591.6|14590.1|14591.6|14590.1|14590.6|14589.1|33
1656339880000|2022-06-27 14:24:40|14591.4|14589.9|14589.6|14588.1|14591.7|14590.1|14589.6|14588.1|379
1656339890000|2022-06-27 14:24:50|14588.6|14587.1|14589.6|14588.1|14589.6|14588.1|14588.6|14586.1|41
1656339900000|2022-06-27 14:25:00|14588.6|14587.1|14590.6|14589.1|14591.6|14590.1|14588.6|14587.1|275
1656339910000|2022-06-27 14:25:10|14591.6|14590.1|14591.6|14590.1|14591.6|14590.1|14591.6|14590.1|33
1656339920000|2022-06-27 14:25:20|14590.6|14589.1|14592.6|14591.1|14592.6|14591.1|14590.6|14589.1|214
1656339930000|2022-06-27 14:25:30|14591.7|14590.1|14592.6|14591.1|14592.6|14591.1|14591.6|14590.1|41
1656339940000|2022-06-27 14:25:40|14592.8|14591.3|14594.6|14593.1|14594.6|14593.1|14592.6|14591.1|28
1656339950000|2022-06-27 14:25:50|14595.6|14594.1|14595.6|14593.1|14596.6|14595.1|14594.6|14593.1|66
1656339960000|2022-06-27 14:26:00|14594.6|14594.1|14595.6|14594.1|14595.6|14594.1|14594.6|14593.1|49
1656339970000|2022-06-27 14:26:10|||||||||18
1656339980000|2022-06-27 14:26:20|14596.6|14595.1|14594.6|14593.1|14596.6|14595.1|14594.6|14593.1|43
1656339990000|2022-06-27 14:26:30|14593.6|14592.1|14595.6|14594.1|14595.6|14594.1|14593.6|14592|213
1656340000000|2022-06-27 14:26:40|14595.7|14594.2|14597.6|14596.1|14597.6|14596.1|14595.6|14594.1|141
1656340010000|2022-06-27 14:26:50|14596.6|14595.1|14597.6|14596.1|14597.6|14596.1|14596.6|14595.1|36
1656340020000|2022-06-27 14:27:00|14596.6|14594.1|14592.6|14591.1|14596.6|14594.1|14592.6|14591.1|93
1656340030000|2022-06-27 14:27:10|14593.6|14592.1|14595.6|14594.1|14595.6|14594.1|14593.6|14592.1|183
1656340040000|2022-06-27 14:27:20|14594.6|14593.1|14596.6|14595.1|14596.6|14595.1|14594.6|14593.1|58
1656340050000|2022-06-27 14:27:30|14597.6|14596.1|14596.6|14595.1|14598.4|14596.9|14596.6|14595.1|183
1656340060000|2022-06-27 14:27:40|14595.6|14594.1|14594.6|14593.1|14595.6|14594.1|14594.6|14593.1|32
1656340070000|2022-06-27 14:27:50|14595.7|14593.2|14593.6|14592.1|14595.7|14594.1|14593.6|14592.1|129
1656340080000|2022-06-27 14:28:00|||||||||38
1656340090000|2022-06-27 14:28:10|14591.7|14589.2|14589.6|14588.1|14591.7|14589.2|14589.6|14588.1|45
1656340100000|2022-06-27 14:28:20|14588.6|14587.1|14590.6|14589.1|14590.6|14589.1|14588.6|14587.1|35
1656340110000|2022-06-27 14:28:30|14589.6|14588.1|14591.6|14590.1|14591.6|14590.1|14589.6|14588|62
1656340120000|2022-06-27 14:28:40|14592.6|14591.1|14592.6|14591.1|14592.6|14591.1|14590.8|14589.3|142
1656340130000|2022-06-27 14:28:50|14591.6|14590.1|14592.6|14591.1|14592.6|14591.1|14591.6|14590.1|49
1656340140000|2022-06-27 14:29:00|14593.6|14591.2|14592.6|14591.1|14593.6|14591.2|14592.6|14591.1|37
1656340150000|2022-06-27 14:29:10|14591.6|14590.1|14590.6|14589.1|14591.6|14590.1|14590.6|14589.1|97
1656340160000|2022-06-27 14:29:20|14589.6|14588.1|14590.6|14589.1|14591.4|14589.9|14589.6|14588.1|60
1656340170000|2022-06-27 14:29:30|14589.6|14588.1|14590.6|14589.1|14591.5|14589.1|14589.6|14588.1|78
1656340180000|2022-06-27 14:29:40|14589.6|14588.1|14590.6|14589.1|14590.6|14589.1|14589.6|14588.1|92
1656340190000|2022-06-27 14:29:50|14589.6|14588.1|14589.6|14588.1|14590.6|14589.1|14589.6|14588.1|24
1656340200000|2022-06-27 14:30:00|14590.6|14589.1|14589.6|14588.1|14590.6|14589.1|14588.6|14587.1|121
1656340210000|2022-06-27 14:30:10|14588.6|14587.1|14589.6|14588.1|14589.6|14588.1|14588.6|14587.1|58
1656340220000|2022-06-27 14:30:20|14588.7|14587.1|14589.5|14588|14589.6|14588.1|14588.6|14587|95
1656340230000|2022-06-27 14:30:30|14589.6|14588.1|14592.6|14591.1|14592.6|14591.1|14588.6|14587|107
1656340240000|2022-06-27 14:30:40|14593.4|14591.9|14596.6|14595.1|14597.6|14596.1|14593.4|14591.9|148
1656340250000|2022-06-27 14:30:50|14597.5|14596|14597.6|14595.1|14597.6|14596.1|14596.6|14595|119
1656340260000|2022-06-27 14:31:00|14596.6|14594.1|14597.6|14596.1|14598.5|14597|14596.6|14594.1|100
1656340270000|2022-06-27 14:31:10|14598.6|14597.1|14600.6|14599.1|14601.6|14600.1|14597.6|14596|278
1656340280000|2022-06-27 14:31:20|14599.6|14598.1|14598.6|14597.1|14600.6|14599.1|14598.6|14597.1|29
1656340290000|2022-06-27 14:31:30|14597.6|14596.1|14598.6|14596.1|14599.6|14598.1|14597.4|14595.9|380
1656340300000|2022-06-27 14:31:40|14597.6|14597.1|14599.6|14598.1|14599.6|14598.1|14597.6|14596.1|185
1656340310000|2022-06-27 14:31:50|14600.4|14598.9|14599.6|14598.1|14600.6|14599.1|14598.5|14596.1|209
1656340320000|2022-06-27 14:32:00|14599.5|14598|14598.6|14597.1|14599.6|14598.1|14598.6|14597.1|60
1656340330000|2022-06-27 14:32:10|14599.6|14598.1|14599.6|14598.1|14599.7|14598.1|14598.6|14597.1|5
1656340340000|2022-06-27 14:32:20|14600.6|14599.1|14599.6|14598.1|14600.7|14599.1|14599.6|14598.1|64
1656340350000|2022-06-27 14:32:30|14598.6|14597.1|14596.6|14595.1|14598.6|14597.1|14596.6|14595.1|69
1656340360000|2022-06-27 14:32:40|14597.4|14595.9|14597.6|14596.1|14598.6|14597.1|14596.6|14595.1|66
1656340370000|2022-06-27 14:32:50|14598.6|14597.1|14598.6|14597.1|14598.6|14597.1|14597.6|14596.1|40
1656340380000|2022-06-27 14:33:00|14599.6|14596.1|14597.6|14596.1|14599.6|14597.1|14597.6|14596.1|45
1656340390000|2022-06-27 14:33:10|14597.4|14595.9|14596.6|14595.1|14598.6|14597.1|14596.6|14595.1|64
1656340400000|2022-06-27 14:33:20|14597.4|14595.9|14597.6|14595.1|14597.6|14596.1|14596.6|14595.1|102
1656340410000|2022-06-27 14:33:30|14597.5|14596|14597.6|14596.1|14597.6|14596.1|14596.7|14595.1|22
1656340420000|2022-06-27 14:33:40|14598.7|14596.2|14596.6|14595.1|14598.7|14597.1|14596.6|14595.1|76
1656340430000|2022-06-27 14:33:50|14595.6|14594.1|14595.5|14594|14596.4|14594.9|14594.6|14593.1|92
1656340440000|2022-06-27 14:34:00|14595.6|14594.1|14594.6|14593.1|14595.6|14594.1|14594.6|14593.1|250
1656340450000|2022-06-27 14:34:10|14593.6|14592.1|14594.6|14593.1|14594.6|14593.1|14593.6|14592.1|28
1656340460000|2022-06-27 14:34:20|14594.5|14593|14592.6|14591.1|14594.7|14593.1|14591.6|14590.1|59
1656340470000|2022-06-27 14:34:30|14591.6|14590.1|14590.6|14588.1|14592.6|14591.1|14590.6|14588.1|73
1656340480000|2022-06-27 14:34:40|14589.8|14589.1|14589.6|14588.1|14591.5|14589.2|14589.6|14588.1|156
1656340490000|2022-06-27 14:34:50|14590.6|14589.1|14587.6|14586.1|14590.6|14589.1|14587.6|14586.1|402
1656340500000|2022-06-27 14:35:00|14588.6|14587.1|14588.6|14587.1|14589.6|14588.1|14587.6|14586.1|79
1656340510000|2022-06-27 14:35:10|14589.6|14588.1|14590.6|14589.1|14591.7|14590.1|14588.6|14587.1|206
1656340520000|2022-06-27 14:35:20|14589.8|14588.3|14591.6|14590.1|14591.6|14590.1|14589.6|14588.1|301
1656340530000|2022-06-27 14:35:30|14590.6|14589.1|14589.6|14588.1|14591.6|14590.1|14587.6|14586.1|164
1656340540000|2022-06-27 14:35:40|14590.4|14588.9|14590.6|14589.1|14590.6|14589.1|14590.4|14588.9|18
1656340550000|2022-06-27 14:35:50|14589.6|14588.1|14589.6|14588.1|14589.6|14588.1|14589.6|14588.1|33
1656340560000|2022-06-27 14:36:00|14590.6|14589.1|14590.6|14589.1|14593.6|14591.1|14589.6|14588.1|252
1656340570000|2022-06-27 14:36:10|14591.6|14590.1|14591.6|14589.1|14591.6|14590.1|14590.7|14589.1|32
1656340580000|2022-06-27 14:36:20|14590.6|14590.1|14588.6|14587.1|14590.6|14590.1|14587.6|14586.1|67
1656340590000|2022-06-27 14:36:30|14589.6|14588|14588.6|14587.1|14590.6|14589.1|14588.6|14587.1|101
1656340600000|2022-06-27 14:36:40|14588.5|14586.1|14588.6|14587.1|14588.6|14587.1|14588.5|14586.1|22
1656340610000|2022-06-27 14:36:50|14587|14586.1|14586.6|14585.1|14587|14586.1|14585.6|14584.1|611
1656340620000|2022-06-27 14:37:00|14587.5|14586|14587.6|14586.1|14587.6|14586.1|14587.5|14586|82
1656340630000|2022-06-27 14:37:10|14588.6|14587|14587.6|14585.1|14588.6|14587.1|14586.6|14585.1|143
1656340640000|2022-06-27 14:37:20|14586.6|14586.1|14586.6|14585.1|14587.6|14586.1|14586.6|14585.1|23
1656340650000|2022-06-27 14:37:30|14587.6|14586.1|14585.6|14584.1|14587.6|14586.1|14585.6|14584.1|33
1656340660000|2022-06-27 14:37:40|14586.6|14585.1|14588.6|14587.1|14588.6|14587.1|14586.6|14585.1|116
1656340670000|2022-06-27 14:37:50|14588.2|14586.7|14585.6|14584.1|14588.2|14586.7|14585.6|14584.1|53
1656340680000|2022-06-27 14:38:00|14586.6|14585.1|14586.6|14585.1|14586.6|14585.1|14586.6|14585.1|46
1656340690000|2022-06-27 14:38:10|14585.6|14584.1|14586.6|14585.1|14586.6|14585.1|14585.6|14584.1|61
1656340700000|2022-06-27 14:38:20|14584.6|14583.1|14581.6|14580.1|14584.6|14583.1|14581.6|14580.1|237
1656340710000|2022-06-27 14:38:30|14580.6|14579.1|14580.6|14579.1|14580.6|14579.1|14579.6|14578.1|121
1656340720000|2022-06-27 14:38:40|14580.8|14579.3|14577.6|14576.1|14580.8|14579.3|14577.6|14576.1|153
1656340730000|2022-06-27 14:38:50|14576.8|14575.3|14576.6|14575.1|14576.8|14575.3|14576.6|14575.1|10
1656340740000|2022-06-27 14:39:00|14577.4|14575.9|14575.6|14574.1|14577.4|14575.9|14575.6|14574.1|61
1656340750000|2022-06-27 14:39:10|14574.6|14573.1|14575.6|14574.1|14575.6|14574.1|14573.6|14572.1|84
1656340760000|2022-06-27 14:39:20|14576.6|14575.1|14577.6|14576.1|14577.6|14576.1|14576.6|14575.1|46
1656340770000|2022-06-27 14:39:30|14578.6|14577.1|14578.6|14577.1|14578.6|14577.1|14577.6|14576.1|67
1656340780000|2022-06-27 14:39:40|14579.4|14577.9|14578.6|14577.1|14580.6|14578.2|14577.6|14576.1|94
1656340790000|2022-06-27 14:39:50|14577.6|14576.1|14576.6|14575.1|14577.7|14576.1|14576.6|14575|120
1656340800000|2022-06-27 14:40:00|14577.4|14575.9|14576.6|14575.1|14577.6|14576.1|14576.6|14575.1|88
1656340810000|2022-06-27 14:40:10|14575.6|14574.1|14573.6|14572.1|14575.6|14574.1|14573.6|14572.1|39
1656340820000|2022-06-27 14:40:20|14574.5|14573|14576.6|14575.1|14576.6|14575.1|14574.5|14573|141
1656340830000|2022-06-27 14:40:30|14576.8|14575.3|14576.6|14575.1|14577.4|14575.9|14575.6|14574.1|305
1656340840000|2022-06-27 14:40:40|14575.7|14574.2|14576.6|14575.1|14576.6|14575.1|14575.6|14574.1|63
1656340850000|2022-06-27 14:40:50|14577.6|14576.1|14576.6|14575.1|14577.6|14576.1|14576.6|14575.1|145
1656340860000|2022-06-27 14:41:00|14577.6|14576.1|14577.6|14576.1|14578.6|14577.1|14577.6|14576|53
1656340870000|2022-06-27 14:41:10|14576.6|14575.1|14576.6|14575.1|14576.6|14575.1|14576.6|14575.1|190
1656340880000|2022-06-27 14:41:20|14577.6|14576.1|14576.6|14575.1|14577.6|14576.1|14575.6|14574.1|42
1656340890000|2022-06-27 14:41:30|14575|14573.5|14574.6|14573.1|14575|14573.5|14574.5|14573|139
1656340900000|2022-06-27 14:41:40|14575.6|14574.1|14575.6|14574.1|14575.6|14574.1|14575.6|14574.1|194
1656340910000|2022-06-27 14:41:50|14574.6|14573.1|14575.6|14574.1|14575.6|14574.1|14574.6|14573|90
1656340920000|2022-06-27 14:42:00|14574.6|14573.1|14576.6|14575.1|14576.6|14575.1|14574.6|14573.1|65
1656340930000|2022-06-27 14:42:10|14575.6|14574.1|14573.6|14572.1|14576.6|14575.1|14573.6|14572.1|192
1656340940000|2022-06-27 14:42:20|||||||||46
1656340950000|2022-06-27 14:42:30|14572.6|14571.1|14572.6|14571.1|14573.7|14571.2|14572.6|14571.1|116
1656340960000|2022-06-27 14:42:40|14573.5|14571|14572.6|14571.1|14573.6|14572.1|14572.6|14571|37
1656340970000|2022-06-27 14:42:50|14573.6|14572.1|14574.6|14573.1|14574.6|14573.1|14572.6|14571.1|89
1656340980000|2022-06-27 14:43:00|14575.6|14574.1|14576.6|14575.1|14576.6|14575.1|14575.6|14574.1|90
1656340990000|2022-06-27 14:43:10|14575.6|14574.1|14575.6|14574.1|14575.6|14574.1|14575.6|14574.1|177
1656341000000|2022-06-27 14:43:20|14576.6|14575.1|14574.6|14573.1|14576.6|14575.1|14574.6|14573.1|139
1656341010000|2022-06-27 14:43:30|14573.8|14572.3|14576.6|14575.1|14576.6|14575.1|14573.8|14572.3|141
1656341020000|2022-06-27 14:43:40|||||||||31
1656341030000|2022-06-27 14:43:50|14578.5|14576|14577.6|14576.1|14578.6|14577.1|14577.6|14576|51
1656341040000|2022-06-27 14:44:00|14578.6|14577.1|14579.6|14578.1|14579.6|14578.1|14578.6|14577.1|100
1656341050000|2022-06-27 14:44:10|14580.6|14579.1|14578.6|14577.1|14580.6|14579.1|14578.5|14577|62
1656341060000|2022-06-27 14:44:20|14579.6||14578.6||14579.6||14578.6||37
1656341070000|2022-06-27 14:44:30|||||||||12
1656341080000|2022-06-27 14:44:40|14579.6|14578.1|14582.6|14580.1|14582.6|14580.1|14579.6|14578.1|20
1656341090000|2022-06-27 14:44:50|14582.5|14581|14584.6|14583.1|14584.6|14583.1|14581.6|14580.1|35
1656341100000|2022-06-27 14:45:00|14585.6|14584.1|14589.6|14588.1|14589.6|14588.1|14585.5|14584|80
1656341110000|2022-06-27 14:45:10|14589.5|14588|14590.5|14589|14590.5|14589|14588.6|14586.1|52
1656341120000|2022-06-27 14:45:20|14590.6|14589.1|14589.6|14588.1|14591.6|14590.1|14589.6|14588.1|149
1656341130000|2022-06-27 14:45:30|14590.6|14588.9|14589.6|14588.1|14590.6|14589.1|14588.6|14587.1|105
1656341140000|2022-06-27 14:45:40|14588.6|14587.1|14584.7|14583.2|14588.6|14587.1|14584.7|14583.2|123
1656341150000|2022-06-27 14:45:50|14585.6|14584.1|14584.6|14583.1|14585.6|14584.1|14584.5|14582.1|101
1656341160000|2022-06-27 14:46:00|14584.4|14582.9|14582.6|14581.1|14584.4|14582.9|14581.6|14580.1|150
1656341170000|2022-06-27 14:46:10|14583.6|14582.1|14583.6|14581.1|14583.6|14582.1|14581.6|14580.1|70
1656341180000|2022-06-27 14:46:20|14582.7|14581.2|14583.6|14582.1|14583.6|14582.1|14582.6|14581|18
1656341190000|2022-06-27 14:46:30|14582.6|14581.1|14581.6|14580.1|14582.6|14581.1|14581.6|14580.1|210
1656341200000|2022-06-27 14:46:40|14580.6|14579.1|14578.6|14577.1|14580.6|14579.1|14578.5|14577|129
1656341210000|2022-06-27 14:46:50|14579.6|14578.1|14578.6|14577.1|14579.6|14578.1|14577.6|14576.1|30
1656341220000|2022-06-27 14:47:00|14578.7|14577.2|14577.6|14576.1|14579.6|14577.2|14577.6|14576|57
1656341230000|2022-06-27 14:47:10|14576.6|14575.1|14576.6|14575.1|14576.6|14575.1|14576.6|14575.1|41
1656341240000|2022-06-27 14:47:20|14577.6|14576.1|14577.6|14576.1|14578.6|14577.1|14576.6|14575.1|144
1656341250000|2022-06-27 14:47:30|14577.5|14575.1|14577.6|14576.1|14577.7|14576.1|14577.5|14575.1|826
1656341260000|2022-06-27 14:47:40|14578.6|14577.1|14579.6|14578.1|14579.6|14578.1|14578.6|14577.1|580
1656341270000|2022-06-27 14:47:50|14580.6|14579.1|14581.6|14580.1|14581.6|14580.1|14580.6|14579.1|112
1656341280000|2022-06-27 14:48:00|14580.6|14579.1|14581.6|14580.1|14581.6|14580.1|14580.6|14579.1|30
1656341290000|2022-06-27 14:48:10|14581.8|14580.3|14583.6|14582.1|14585.7|14583.2|14581.6|14580.1|693
1656341300000|2022-06-27 14:48:20|14584.6|14583.1|14585.6|14584.1|14585.6|14584.1|14583.6|14583.1|42
1656341310000|2022-06-27 14:48:30|14586.6|14585.1|14585.6|14584.1|14587.7|14586.1|14584.6|14583|522
1656341320000|2022-06-27 14:48:40|14585.4|14583.9|14584.6|14583.1|14585.6|14584.1|14584.6|14583.1|19
1656341330000|2022-06-27 14:48:50|||||||||4
1656341340000|2022-06-27 14:49:00|14584.8|14583.3|14585.6|14584.1|14586.6|14584.1|14584.8|14583.3|22
1656341350000|2022-06-27 14:49:10|14587.6|14585.1|14588.6|14587.1|14588.6|14587.1|14586.6|14585.1|334
1656341360000|2022-06-27 14:49:20|14589.6|14588.1|14587.6|14586.1|14589.6|14588.1|14587.6|14586.1|53
1656341370000|2022-06-27 14:49:30|14588.6|14587.1|14587.6|14586.1|14588.6|14587.1|14587.6|14586.1|49
1656341380000|2022-06-27 14:49:40|||||||||37
1656341390000|2022-06-27 14:49:50|14588.6|14587.1|14587.6|14586.1|14588.6|14587.1|14587.6|14586.1|15
1656341400000|2022-06-27 14:50:00|14588.6|14587.1|14588.6|14587.1|14588.6|14587.1|14588.6|14587.1|12
1656341410000|2022-06-27 14:50:10|14587.6|14586.1|14587.6|14586.1|14588.6|14586.1|14587.6|14586.1|52
1656341420000|2022-06-27 14:50:20|14588.6|14587.1|14588.6|14587.1|14588.6|14587.1|14588.6|14587.1|52
1656341430000|2022-06-27 14:50:30|14589.6|14588.1|14587.6|14586.1|14589.6|14588.1|14587.6|14586.1|116
1656341440000|2022-06-27 14:50:40|14586.6|14585.1|14587.6|14586.1|14588.5|14586.1|14586.6|14585.1|57
1656341450000|2022-06-27 14:50:50|14587.8|14586.3|14588.6|14587.1|14589.6|14588.1|14587.8|14586.3|214
1656341460000|2022-06-27 14:51:00|14587.7|14586.2|14587.6|14586.1|14587.7|14586.2|14587.6|14586.1|81
1656341470000|2022-06-27 14:51:10|14587.7|14585.2|14586.6|14585.1|14587.7|14586.1|14586.6|14585.1|33
1656341480000|2022-06-27 14:51:20|14587.6|14586.1|14589.6|14587.1|14589.6|14588.1|14587.6|14586|91
1656341490000|2022-06-27 14:51:30|14588.7|14587.2|14592.6|14591.1|14592.6|14591.1|14588.6|14587.1|102
1656341500000|2022-06-27 14:51:40|14593.6|14592.1|14593.6|14592.1|14594.6|14593.1|14592.6|14592.1|29
1656341510000|2022-06-27 14:51:50|14594.6|14593.1|14594.6|14593.1|14594.6|14593.1|14594.6|14593.1|250
1656341520000|2022-06-27 14:52:00|14595.4|14593.9|14595.6|14594.1|14597.7|14596.1|14594.7|14593.1|171
1656341530000|2022-06-27 14:52:10|14594.8|14593.3|14595.6|14593.1|14595.6|14594.1|14594.6|14593.1|28
1656341540000|2022-06-27 14:52:20|14595.5|14594|14593.6|14592.1|14595.6|14594.1|14593.6|14592.1|79
1656341550000|2022-06-27 14:52:30|14592.6|14591.1|14594.6|14593.1|14594.6|14593.1|14592.6|14591|123
1656341560000|2022-06-27 14:52:40|14595.6|14594.1|14595.6|14594.1|14595.6|14594.1|14594.6|14593.1|39
1656341570000|2022-06-27 14:52:50|14594.8|14593.3|14595.6|14594.1|14596.6|14595.1|14594.6|14593.1|39
1656341580000|2022-06-27 14:53:00|14594.6|14593.1|14596.6|14595.1|14596.6|14595.1|14594.6|14593|45
1656341590000|2022-06-27 14:53:10|14595.6|14594.1|14594.6|14593.1|14596.6|14595.1|14594.6|14593.1|43
1656341600000|2022-06-27 14:53:20|14593.6|14592.1|14592.6|14591.1|14593.6|14592.1|14591.6|14590.1|71
1656341610000|2022-06-27 14:53:30|14593.6|14592.1|14592.6|14591.1|14593.6|14592.1|14592.4|14590.1|71
1656341620000|2022-06-27 14:53:40|14591.8|14590.3|14593.6|14591.1|14593.7|14592.1|14591.6|14590.1|56
1656341630000|2022-06-27 14:53:50|14593.5|14592|14592.6|14591.1|14593.6|14592.1|14592.6|14591|12
1656341640000|2022-06-27 14:54:00|14591.6|14590.1|14590.6|14589.1|14591.6|14590.1|14589.6|14588|100
1656341650000|2022-06-27 14:54:10|14591.6|14590.1|14591.6|14590.1|14591.7|14590.1|14591.5|14589.1|85
1656341660000|2022-06-27 14:54:20|14590.6|14589.1|14591.6|14589.1|14591.6|14589.1|14590.6|14589.1|34
1656341670000|2022-06-27 14:54:30|14590.6|14590.1|14591.6|14590.1|14592.7|14591.1|14590.6|14590.1|35
1656341680000|2022-06-27 14:54:40|14592.6|14590.2|14592.6|14591.1|14592.6|14591.1|14591.6|14590.1|34
1656341690000|2022-06-27 14:54:50|14593.5|14591|14595.6|14594.1|14596.6|14595.1|14592.7|14591|139
1656341700000|2022-06-27 14:55:00|14595.5|14594|14595.6|14594.1|14595.6|14594.1|14594.6|14593.1|44
1656341710000|2022-06-27 14:55:10|14596.4|14594.9|14595.6|14594.1|14596.6|14595.1|14595.6|14594.1|37
1656341720000|2022-06-27 14:55:20|14596.4|14594.9|14590.6|14589.1|14596.6|14595.1|14590.6|14589|215
1656341730000|2022-06-27 14:55:30|14591.6|14590.1|14589.6|14588.1|14591.6|14590.1|14588.6|14587.1|68
1656341740000|2022-06-27 14:55:40|14588.6|14587.1|14590.6|14588.1|14590.6|14588.1|14588.6|14587.1|23
1656341750000|2022-06-27 14:55:50|14589.7|14588.2|14590.6|14589.1|14590.6|14589.1|14589.6|14588.1|303
1656341760000|2022-06-27 14:56:00|14589.6|14588.1|14590.6|14589.1|14591.6|14589.2|14589.6|14588|55
1656341770000|2022-06-27 14:56:10|14589.8|14588.3|14588.6|14587.1|14589.8|14588.3|14588.5|14586.1|89
1656341780000|2022-06-27 14:56:20|14588.7|14586.2|14588.6|14587.1|14589.6|14588.1|14588.5|14586.1|56
1656341790000|2022-06-27 14:56:30|14589.6|14588.1|14588.6|14587.1|14589.6|14588.1|14588.6|14587.1|49
1656341800000|2022-06-27 14:56:40|14589.5|14588|14589.6|14588.1|14589.6|14588.1|14587.6|14586.1|107
1656341810000|2022-06-27 14:56:50|14588.6|14587.1|14586.6|14585.1|14589.6|14588.1|14586.6|14585.1|68
1656341820000|2022-06-27 14:57:00|14587.6|14585.2|14586.6|14584.1|14587.6|14586|14585.6|14584.1|69
1656341830000|2022-06-27 14:57:10|14587.5|14585.1|14586.6|14584.1|14588.1|14585.6|14585.6|14584.1|68
1656341840000|2022-06-27 14:57:20|14585.6|14585.1|14585.6|14584.1|14585.6|14585.1|14585.6|14584.1|19
1656341850000|2022-06-27 14:57:30|14585.7|14584.2|14585.6|14584.1|14586.6|14585.1|14585.6|14584|83
1656341860000|2022-06-27 14:57:40|14586.6|14585|14585.6|14584.1|14586.6|14585.1|14584.6|14583.1|78
1656341870000|2022-06-27 14:57:50|14585.5|14583.1|14586.6|14584.1|14586.6|14585.1|14585.5|14583.1|46
1656341880000|2022-06-27 14:58:00|14585.7|14584.2|14585.6|14583.1|14585.7|14584.2|14584.6|14583.1|55
1656341890000|2022-06-27 14:58:10|14585.7|14583.2|14584.6|14583.1|14585.7|14584.1|14584.6|14583.1|26
1656341900000|2022-06-27 14:58:20|14585.6|14584.1|14587.6|14586.1|14587.6|14586.1|14585.6|14584|120
1656341910000|2022-06-27 14:58:30|14586.6|14585.1|14585.6|14584.1|14586.6|14585.1|14585.6|14584.1|27
1656341920000|2022-06-27 14:58:40|14584.6|14583.1|14585.6|14583.1|14585.6|14584.1|14584.6|14583.1|40
1656341930000|2022-06-27 14:58:50|14584.6|14583.3|14585.6|14584.1|14585.6|14584.1|14584.6|14583.1|57
1656341940000|2022-06-27 14:59:00|14586.6|14585.1|14584.6|14583.1|14586.6|14585.1|14584.6|14583.1|44
1656341950000|2022-06-27 14:59:10|||||||||2
1656341960000|2022-06-27 14:59:20|14585.6|14584.1|14589.6|14588.1|14589.6|14588.1|14585.6|14584.1|114
1656341970000|2022-06-27 14:59:30|14588.6|14587.1|14587.6|14586.1|14589.6|14587.1|14587.6|14586.1|84
1656341980000|2022-06-27 14:59:40|||||||||1
1656341990000|2022-06-27 14:59:50|14586.6|14585.1|14585.6|14584.1|14586.6|14585.1|14584.6|14583.1|220
1656342000000|2022-06-27 15:00:00|14584.8|14583.3|14586.6|14584.1|14586.6|14584.8|14584.6|14583|227
1656342010000|2022-06-27 15:00:10|14585.7|14584.2|14585.6|14584.1|14585.7|14584.2|14584.6|14583.1|29
1656342020000|2022-06-27 15:00:20|14585.7|14583.2|14584.6|14583.1|14585.7|14584.1|14583.6|14582.1|96
1656342030000|2022-06-27 15:00:30|14583.6|14582.1|14582.6|14581.1|14583.6|14582.1|14582.6|14581.1|61
1656342040000|2022-06-27 15:00:40|14583.3|14581.8|14583.6|14582.1|14583.6|14582.1|14583.3|14581.8|34
1656342050000|2022-06-27 15:00:50|14583.5|14582|14586.6|14584.1|14586.6|14585.1|14583.5|14582|79
1656342060000|2022-06-27 15:01:00|14585.6|14584|14584.6|14583.1|14586.6|14585.1|14584.6|14583.1|116
1656342070000|2022-06-27 15:01:10|14584.7|14583.2|14584.6|14583.1|14585.7|14584.1|14584.6|14583.1|25
1656342080000|2022-06-27 15:01:20|14585.6|14584.1|14585.6|14584.1|14585.6|14584.1|14584.6|14583.1|61
1656342090000|2022-06-27 15:01:30|14586.7|14584.2|14586.6|14585.1|14587.6|14586.1|14586.6|14584.2|121
1656342100000|2022-06-27 15:01:40|14587.6|14586.1|14589.6|14588.1|14590.6|14589.1|14587.6|14586.1|83
1656342110000|2022-06-27 15:01:50|14590.6|14587.3|14588.6|14587.1|14590.6|14587.3|14588.6|14587.1|91
1656342120000|2022-06-27 15:02:00|14587.6|14586.1|14585.6|14584.1|14587.6|14586.1|14584.6|14583.1|244
1656342130000|2022-06-27 15:02:10|14584.8|14583.1|14583.6|14582.1|14584.8|14584.1|14583.6|14582.1|34
1656342140000|2022-06-27 15:02:20|14584.3|14582.8|14583.6|14582.1|14586.6|14585.1|14583.6|14581.9|87
1656342150000|2022-06-27 15:02:30|14583.7|14581.1|14581.6|14579.1|14583.7|14582.1|14581.6|14579.1|70
1656342160000|2022-06-27 15:02:40|14580.6|14580.1|14580.6|14579.1|14581.7|14580.1|14580.6|14579.1|30
1656342170000|2022-06-27 15:02:50|14580.3|14578.8|14581.6|14579.1|14581.6|14580.1|14579.6|14578.1|65
1656342180000|2022-06-27 15:03:00|14580.6|14579.9|14582.6|14581.1|14582.6|14581.1|14580.6|14579.9|43
1656342190000|2022-06-27 15:03:10|14583.6|14582.1|14583.6|14581.1|14584.6|14583.1|14582.6|14581.1|156
1656342200000|2022-06-27 15:03:20|14582.6|14580.1|14582.6|14581.1|14583.6|14582.1|14581.6|14580.1|29
1656342210000|2022-06-27 15:03:30|||||||||3
1656342220000|2022-06-27 15:03:40|14583.6|14582.1|14582.6|14581.1|14583.6|14582.1|14582.6|14581.1|26
1656342230000|2022-06-27 15:03:50|14581.6|14580.1|14582.6|14581.1|14582.6|14581.1|14581.6|14580.1|43
1656342240000|2022-06-27 15:04:00|14581.6|14580.1|14585.6|14584.1|14585.6|14584.1|14581.6|14580.1|79
1656342250000|2022-06-27 15:04:10|14584.6|14583.1|14582.6|14581.1|14585.6|14584.1|14582.6|14581.1|21
1656342260000|2022-06-27 15:04:20|14583.6|14580.1|14581.6|14580.1|14583.6|14580.1|14580.6|14579.1|92
1656342270000|2022-06-27 15:04:30|14582.6|14581.1|14582.6|14581.1|14583.6|14582.1|14581.6|14580.1|39
1656342280000|2022-06-27 15:04:40|14581.6|14580.1|14581.6|14580.1|14582.6|14581.1|14580.6|14579.1|54
1656342290000|2022-06-27 15:04:50|14582.6|14581.1|14583.6|14582.1|14583.7|14582.1|14582.6|14581.1|27
1656342300000|2022-06-27 15:05:00|14582.6|14581.1|14583.6|14582.1|14584.6|14583.1|14582.6|14581.1|22
1656342310000|2022-06-27 15:05:10|14584.6|14583.1|14583.6|14582.1|14585.6|14584.1|14583.6|14581.9|71
1656342320000|2022-06-27 15:05:20|14583.4|14581.9|14588.6|14587.1|14588.6|14587.1|14583.4|14581.1|88
1656342330000|2022-06-27 15:05:30|14589.4|14586.9|14589.6|14588.1|14590.6|14589.1|14589.4|14586.9|40
1656342340000|2022-06-27 15:05:40|14590.3|14588.8|14592.6|14590.1|14592.6|14591.1|14589.6|14587.9|69
1656342350000|2022-06-27 15:05:50|14592.4|14589.9|14590.6|14589.1|14592.4|14590.1|14590.6|14589.1|43
1656342360000|2022-06-27 15:06:00|14590.4|14588.9|14590.5|14589|14590.6|14589.1|14589.5|14588|39
1656342370000|2022-06-27 15:06:10|14591.5|14590|14591.5|14590|14591.7|14590|14590.5|14589|63
1656342380000|2022-06-27 15:06:20|14590.8|14589.3|14591.5|14590|14592.4|14590|14590.5|14589|81
1656342390000|2022-06-27 15:06:30|14592.4|14589.9|14588.5|14587|14592.5|14591|14588.5|14587|40
1656342400000|2022-06-27 15:06:40|14587.5|14586|14588.5|14587|14589|14587|14586.5|14585|169
1656342410000|2022-06-27 15:06:50|14587.7|14586|14588.5|14587|14589.5|14588|14587.7|14586|47
1656342420000|2022-06-27 15:07:00|14589.4|14586.9|14588.5|14587|14589.5|14588|14587.5|14586|47
1656342430000|2022-06-27 15:07:10|14588.3|14586.8|14588.5|14587|14588.5|14587|14587.5|14586|25
1656342440000|2022-06-27 15:07:20|14589.5|14588|14589.5|14588|14589.5|14588|14589.5|14588|18
1656342450000|2022-06-27 15:07:30|14588.5|14587|14588.5|14587|14588.5|14587|14587.5|14586|64
1656342460000|2022-06-27 15:07:40|14587.7|14586|14585.5|14584|14587.7|14586.2|14585.5|14584|108
1656342470000|2022-06-27 15:07:50|14584.5|14583|14585.5|14584|14586.3|14584.8|14584.5|14583|160
1656342480000|2022-06-27 15:08:00|14586.5|14585|14585.5|14584|14586.5|14585|14585.5|14584|39
1656342490000|2022-06-27 15:08:10|14586.5|14585|14590.5|14589|14591.4|14589.9|14586.5|14585|126
1656342500000|2022-06-27 15:08:20|14590.8|14589.3|14589.5|14588|14590.8|14589.3|14589.5|14587.9|60
1656342510000|2022-06-27 15:08:30|14590.5|14589|14589.5|14588|14590.7|14589|14589.5|14588|24
1656342520000|2022-06-27 15:08:40|14590.5|14589|14587.5|14586|14591.4|14589.9|14587.5|14586|60
1656342530000|2022-06-27 15:08:50|14588.5|14587|14587.5|14586|14588.5|14587|14587.5|14586|96
1656342540000|2022-06-27 15:09:00|14588.5|14587|14587.5|14586|14588.5|14587|14587.5|14585.9|65
1656342550000|2022-06-27 15:09:10|||||||||5
1656342560000|2022-06-27 15:09:20|14588.5|14586.9|14588.5|14587|14588.7|14587.2|14588.4|14586.9|31
1656342570000|2022-06-27 15:09:30|||||||||35
1656342580000|2022-06-27 15:09:40|14589.5|14587.3|14588.5|14587|14589.5|14588|14588.5|14587|200
1656342590000|2022-06-27 15:09:50|14586.5|14585|14587.5|14586|14587.5|14586|14585.5|14584|42
1656342600000|2022-06-27 15:10:00|14586.5|14585|14586.5|14585|14588.5|14587|14586.5|14585|173
1656342610000|2022-06-27 15:10:10|14587.5|14585.1|14586.5|14585|14587.5|14586|14586.5|14585|62
1656342620000|2022-06-27 15:10:20|14587.5|14586|14587.5|14586|14588.5|14587|14586.8|14585.3|68
1656342630000|2022-06-27 15:10:30|14588.5|14587|14588.5|14587|14589.6|14588|14587.5|14586|39
1656342640000|2022-06-27 15:10:40|14589.5|14588|14589.5|14588|14590.5|14588.8|14589.5|14588|54
1656342650000|2022-06-27 15:10:50|14590.5|14589|14590.5|14589|14590.5|14589|14590.5|14589|98
1656342660000|2022-06-27 15:11:00|||||||||6
1656342670000|2022-06-27 15:11:10|||||||||8
1656342680000|2022-06-27 15:11:20|14591.5|14590|14591.5|14590|14592.5|14591|14591.5|14590|108
1656342690000|2022-06-27 15:11:30|14592.3|14590.8|14593.5|14592|14594.5|14593|14592.3|14590.8|131
1656342700000|2022-06-27 15:11:40|14592.5|14591|14592.5|14591|14594.5|14593|14592.5|14591|88
1656342710000|2022-06-27 15:11:50|14591.5|14590|14592.5|14591|14592.5|14591|14591.5|14590|2044
1656342720000|2022-06-27 15:12:00|14593.5|14592|14593.5|14592|14594.6|14593|14592.5|14591|144
1656342730000|2022-06-27 15:12:10|14592.5|14591|14593.5|14592|14593.5|14592|14592.5|14591|97
1656342740000|2022-06-27 15:12:20|14594.3|14592.8|14594.5|14593|14594.5|14593|14593.5|14591.9|93
1656342750000|2022-06-27 15:12:30|14593.5|14592|14594.5|14593|14594.5|14593|14593.5|14591.9|64
1656342760000|2022-06-27 15:12:40|14595.5|14594|14595.5|14594|14596.5|14595|14595.5|14593|94
1656342770000|2022-06-27 15:12:50|14596.5|14595|14597.5|14596|14598.5|14597|14596.5|14595|80
1656342780000|2022-06-27 15:13:00|14598.5|14597|14598.5|14597|14598.5|14597|14597.5|14597|512
1656342790000|2022-06-27 15:13:10|14597.5|14596|14597.5|14596|14598.5|14597|14597.5|14596|48
1656342800000|2022-06-27 15:13:20|14596.5|14595|14594.5|14593|14596.5|14595|14592.5|14591|218
1656342810000|2022-06-27 15:13:30|14596.5|14595|14596.5|14594|14596.5|14595|14595.5|14593.9|88
1656342820000|2022-06-27 15:13:40|14596.4|14594.9|14595.5|14594|14596.5|14595|14595.5|14594|32
1656342830000|2022-06-27 15:13:50|14596.5|14595|14596.5|14595|14596.5|14595|14596.5|14595|33
1656342840000|2022-06-27 15:14:00|14597.5|14596|14597.5|14596|14598.5|14597|14596.5|14595|188
1656342850000|2022-06-27 15:14:10|14598.5|14597|14597.5|14596|14599.4|14597|14597.5|14596|128
1656342860000|2022-06-27 15:14:20|14598.5|14597|14598.5|14597|14598.5|14597|14598.5|14597|44
1656342870000|2022-06-27 15:14:30|14599.5|14598|14599.5|14598|14599.5|14598|14598.5|14596.9|112
1656342880000|2022-06-27 15:14:40|14598.5|14597|14598.5|14597|14599.5|14597|14598.5|14597|120
1656342890000|2022-06-27 15:14:50|14597.5|14596|14594.5|14593|14597.5|14596|14593.5|14592|414
1656342900000|2022-06-27 15:15:00|14594.6|14592.1|14594.5|14593|14594.6|14593|14593.5|14591.1|335
1656342910000|2022-06-27 15:15:10|14595.5|14594|14595.5|14594|14596.5|14595|14595.5|14594|172
1656342920000|2022-06-27 15:15:20|14596.3|14594.8|14596.5|14595|14596.5|14595|14596.3|14594.8|231
1656342930000|2022-06-27 15:15:30|14595.5|14594|14594.5|14593|14595.5|14594|14594.5|14592.9|89
1656342940000|2022-06-27 15:15:40|14594.6|14593.1|14596.5|14595|14597.5|14596|14594.5|14593|185
1656342950000|2022-06-27 15:15:50|14595.5|14594|14596.5|14595|14596.5|14595|14595.5|14594|81
1656342960000|2022-06-27 15:16:00|14597.5|14596|14597.5|14596|14598.5|14596|14597.5|14595|56
1656342970000|2022-06-27 15:16:10|14598.5|14597|14599.5|14598|14599.6|14598.1|14598.5|14597|234
1656342980000|2022-06-27 15:16:20|14598.7|14597.2|14599.5|14598|14599.5|14598|14598.5|14597|115
1656342990000|2022-06-27 15:16:30|14600.5|14599|14600.5|14599|14600.5|14599|14599.5|14598|25
1656343000000|2022-06-27 15:16:40|14599.7|14598.2|14598.5|14597|14599.7|14598.2|14598.5|14597|85
1656343010000|2022-06-27 15:16:50|14599.3|14597.8|14599.5|14598|14599.5|14598|14599.3|14597.8|17
1656343020000|2022-06-27 15:17:00|14600.5|14599|14600.5|14599|14600.5|14599|14600.5|14599|42
1656343030000|2022-06-27 15:17:10|14600.4|14598.9|14600.5|14599|14600.5|14599|14600.4|14598.9|82
1656343040000|2022-06-27 15:17:20|14599.5|14598|14600.5|14599|14600.5|14599|14599.5|14598|130
1656343050000|2022-06-27 15:17:30|14601.3|14599.8|14601.5|14600|14601.5|14600|14601.3|14599.8|249
1656343060000|2022-06-27 15:17:40|||||||||17
1656343070000|2022-06-27 15:17:50|14600.5|14599|14599.5|14598|14601.5|14600|14599.5|14598|98
1656343080000|2022-06-27 15:18:00|14600.5|14598.9|14600.5|14599|14600.5|14599|14600.4|14598.9|30
1656343090000|2022-06-27 15:18:10|14599.5|14598|14596.5|14595|14600.5|14599|14595.5|14594|175
1656343100000|2022-06-27 15:18:20|14597.5|14596|14597.5|14596|14597.5|14596|14596.5|14595|133
1656343110000|2022-06-27 15:18:30|14596.5|14595|14596.5|14595|14596.5|14595|14594.5|14593|139
1656343120000|2022-06-27 15:18:40|14595.7|14594.2|14594.5|14593|14596.5|14595|14594.5|14593|109
1656343130000|2022-06-27 15:18:50|||||||||28
1656343140000|2022-06-27 15:19:00|14593.5|14592|14593.5|14592|14593.5|14592|14593.5|14592|30
1656343150000|2022-06-27 15:19:10|14594.5|14593|14594.5|14593|14594.6|14593|14594.5|14592.1|40
1656343160000|2022-06-27 15:19:20|14595.5|14594|14596.5|14594|14596.6|14595|14595.5|14594|101
1656343170000|2022-06-27 15:19:30|14595.5|14595|14595.5|14593|14595.6|14595|14594.5|14593|21
1656343180000|2022-06-27 15:19:40|14594.5|14594|14594.3|14592.8|14594.5|14594|14594.3|14592.8|116
1656343190000|2022-06-27 15:19:50|14593.5|14592|14593.5|14591|14594.5|14593|14593.5|14591|25
1656343200000|2022-06-27 15:20:00|14592.6|14591.1|14593.5|14592|14594.5|14592|14592.5|14591|51
1656343210000|2022-06-27 15:20:10|14594.5|14593|14594.6|14592.1|14595.5|14594|14593.5|14592|49
1656343220000|2022-06-27 15:20:20|14593.6|14592|14593.5|14592|14594.5|14592|14593.5|14592|38
1656343230000|2022-06-27 15:20:30|14593.6|14592.1|14595.5|14594|14596.5|14595|14593.6|14592|92
1656343240000|2022-06-27 15:20:40|14595.4|14593.9|14594.5|14593|14595.6|14593.9|14594.5|14593|10
1656343250000|2022-06-27 15:20:50|14595.5|14594|14594.5|14592|14595.5|14594|14594.4|14592|103
1656343260000|2022-06-27 15:21:00|14593.5|14591|14596.5|14595|14596.5|14595|14593.5|14591|47
1656343270000|2022-06-27 15:21:10|14596.4|14594|14595.5|14593|14596.5|14595|14595.5|14593|37
1656343280000|2022-06-27 15:21:20|14595.4|14593.9|14594.5|14593|14595.5|14594|14594.5|14592|3
1656343290000|2022-06-27 15:21:30|14595.5|14594|14595.5|14594|14595.5|14594|14594.5|14593|262
1656343300000|2022-06-27 15:21:40|14595.3|14593.8|14596.5|14595|14596.5|14595|14595.3|14593.8|65
1656343310000|2022-06-27 15:21:50|14595.7|14594.2|14595.5|14594|14595.7|14594.2|14595.3|14593.8|73
1656343320000|2022-06-27 15:22:00|14594.5|14593|14590.5|14589|14595.5|14594|14590.5|14589|109
1656343330000|2022-06-27 15:22:10|14589.5|14588|14591.5|14590|14591.6|14590|14589.5|14588|29
1656343340000|2022-06-27 15:22:20|14590.5|14589|14591.5|14590|14591.5|14590|14590.5|14589|112
1656343350000|2022-06-27 15:22:30|14590.5|14589|14589.5|14588|14591.5|14590|14589.5|14588|45
1656343360000|2022-06-27 15:22:40|14588.5|14587|14587.5|14586|14588.5|14587|14586.5|14584.9|72
1656343370000|2022-06-27 15:22:50|14588.5|14587|14587.5|14586|14588.5|14587|14587.5|14585.9|181
1656343380000|2022-06-27 15:23:00|14586.5|14585|14589.5|14588|14589.5|14588|14586.5|14584.9|48
1656343390000|2022-06-27 15:23:10|14588.5|14587|14587.5|14586|14589.5|14588|14587.5|14586|89
1656343400000|2022-06-27 15:23:20|14588.5|14586.8|14587.5|14586|14588.5|14586.8|14587.5|14586|27
1656343410000|2022-06-27 15:23:30|14588.5|14587|14587.5|14586|14588.5|14587|14587.5|14586|12
1656343420000|2022-06-27 15:23:40|14588.5|14587|14588.5|14587|14588.5|14587|14588.5|14587|25
1656343430000|2022-06-27 15:23:50|||||||||22
1656343440000|2022-06-27 15:24:00|14588.6|14586.1|14586.5|14585|14588.6|14586.1|14586.5|14585|22
1656343450000|2022-06-27 15:24:10|14585.5|14584|14586.5|14585|14586.5|14585|14585.5|14584|47
1656343460000|2022-06-27 15:24:20|14586.6|14585.1|14587.5|14586|14587.5|14586|14586.6|14585.1|34
1656343470000|2022-06-27 15:24:30|||||||||1
1656343480000|2022-06-27 15:24:40|14586.5|14585|14587.5|14586|14587.5|14586|14586.5|14585|304
1656343490000|2022-06-27 15:24:50|14587.4|14585.9|14588.5|14587|14588.6|14587|14587.4|14585|51
1656343500000|2022-06-27 15:25:00|14589.5|14588|14589.5|14588|14590.6|14589|14589.5|14588|62
1656343510000|2022-06-27 15:25:10|14588.5|14587|14587.5|14586|14588.5|14587|14587.5|14586|45
1656343520000|2022-06-27 15:25:20|14588.4|14585.9|14588.5|14587|14588.5|14587|14587.5|14585.9|19
1656343540000|2022-06-27 15:25:40|14589.5|14588|14589.5|14587|14590.5|14589|14589.5|14587|22
1656343550000|2022-06-27 15:25:50|14588.6|14587.1|14585.5|14584|14588.6|14587.1|14585.5|14584|133
1656343560000|2022-06-27 15:26:00|14584.5|14583|14586.5|14584|14586.5|14585|14584.5|14583|52
1656343570000|2022-06-27 15:26:10|14585.6|14584.1|14584.5|14582|14586.5|14584.1|14583.5|14581.9|48
1656343580000|2022-06-27 15:26:20|14583.5||14583.5||14583.5||14583.5||0
1656343590000|2022-06-27 15:26:30|14582.7|14581.2|14583.5|14582|14583.5|14582|14582.5|14580.9|41
1656343600000|2022-06-27 15:26:40|14584.4|14582.9|14584.5|14583|14584.6|14583|14584.4|14582|13
1656343610000|2022-06-27 15:26:50|14585.5|14584|14585.5|14584|14585.5|14584|14585.5|14584|28
1656343620000|2022-06-27 15:27:00|14584.5|14583|14585.5|14584|14587.5|14586|14584.5|14583|32
1656343630000|2022-06-27 15:27:10|14585.4|14583|14584.5|14583|14585.4|14583|14584.5|14582.9|0
1656343640000|2022-06-27 15:27:20|14585.5|14584|14587.5|14586|14587.5|14586|14585.5|14583.9|97
1656343650000|2022-06-27 15:27:30|14586.6|14585|14586.5|14585|14586.7|14585.2|14586.5|14585|26
1656343660000|2022-06-27 15:27:40|14585.7|14584.2|14585.5|14584|14586.5|14585|14585.5|14584|35
1656343670000|2022-06-27 15:27:50|14586.3|14584.8|14587.5|14586|14587.5|14586|14586.3|14584.8|15
1656343690000|2022-06-27 15:28:10|||||||||27
1656343700000|2022-06-27 15:28:20|14591.5|14590|14591.5|14590|14591.5|14590|14590.5|14588.9|46
1656343710000|2022-06-27 15:28:30|14590.5|14589|14590.5|14589|14590.5|14589|14590.4|14588.9|6
1656343720000|2022-06-27 15:28:40|||||||||2
1656343740000|2022-06-27 15:29:00|14591.5|14588.9|14590.5|14589|14591.5|14589.9|14590.5|14588.9|27
1656343750000|2022-06-27 15:29:10|14589.5|14588|14587.5|14586|14589.5|14588|14587.5|14586|153
1656343760000|2022-06-27 15:29:20|14586.5|14585|14586.5|14585|14586.5|14585|14586.5|14585|17
1656343770000|2022-06-27 15:29:30|14587.5|14586|14587.5|14586|14587.5|14586|14587.5|14586|41
1656343780000|2022-06-27 15:29:40|||||||||28
1656343790000|2022-06-27 15:29:50|||||||||3
1656343800000|2022-06-27 15:30:00|14587.6|14585.1|14587.5|14586|14587.6|14586|14585.5|14584|123
1656343810000|2022-06-27 15:30:10|14586.5|14585|14586.5|14585|14586.5|14585|14586.5|14585|80
1656343820000|2022-06-27 15:30:20|14587.3|14585.8|14586.6|14585.1|14587.5|14586|14586.5|14585|126
1656343830000|2022-06-27 15:30:30|14587.5|14585|14587.5|14585|14587.9|14586|14586.5|14584.9|121
1656343840000|2022-06-27 15:30:40|14586.5|14586|14587.5|14586|14587.5|14586|14586.5|14586|113
1656343850000|2022-06-27 15:30:50|14585.5|14584|14585.5|14584|14586.5|14585|14584.5|14583|67
1656343860000|2022-06-27 15:31:00|14586.5|14585|14586.5|14584|14587.4|14585.1|14585.5|14584|68
1656343870000|2022-06-27 15:31:10|14586.4|14584.9|14586.5|14585|14586.5|14585|14586.4|14584.9|1
1656343880000|2022-06-27 15:31:20|14585.6|14584|14586.5|14585|14586.5|14585|14585.5|14584|57
1656343890000|2022-06-27 15:31:30|14585.5|14584|14586.5|14585|14586.5|14585|14585.5|14584|14
1656343900000|2022-06-27 15:31:40|14587.3|14585.8|14585.5|14583|14587.6|14586|14584.5|14583|48
1656343910000|2022-06-27 15:31:50|14585.3|14584|14584.5|14583|14585.3|14584|14584.5|14583|3
1656343920000|2022-06-27 15:32:00|14585.4|14582.9|14584.5|14583|14585.5|14583.9|14584.5|14582.9|32
1656343930000|2022-06-27 15:32:10|14583.6|14582|14582.5|14581|14584.5|14582.1|14582.5|14581|68
1656343940000|2022-06-27 15:32:20|14581.7|14580.2|14580.5|14578|14581.7|14580.2|14579.6|14578|145
1656343950000|2022-06-27 15:32:30|14580.4|14578.9|14576.6|14575.1|14581.5|14580|14576.6|14575.1|155
1656343960000|2022-06-27 15:32:40|14576.5|14574|14573.5|14572|14576.5|14574|14573.5|14572|55
1656343970000|2022-06-27 15:32:50|14573.4|14571|14574.5|14573|14574.5|14573|14573.4|14571|96
1656343980000|2022-06-27 15:33:00|14575.5|14574|14575.5|14574|14575.5|14574|14573.7|14572.2|107
1656343990000|2022-06-27 15:33:10|14576.5|14575|14578.5|14576|14578.5|14576.9|14576.4|14574.9|59
1656344000000|2022-06-27 15:33:20|14578.4|14576.9|14577.5|14576|14578.5|14577|14576.5|14575|63
1656344010000|2022-06-27 15:33:30|14578.5|14577|14578.5|14576|14578.6|14577|14577.6|14576|59
1656344020000|2022-06-27 15:33:40|14578.7|14577|14579.5|14578|14579.5|14578|14578.7|14577|9
1656344030000|2022-06-27 15:33:50|14578.5|14576|14579.5|14578|14579.5|14578|14577.5|14576|18
1656344040000|2022-06-27 15:34:00|14578.7|14577.2|14578.5|14577|14579.5|14577.2|14577.5|14576|24
1656344050000|2022-06-27 15:34:10|14579.5|14577.9|14580.5|14579|14580.5|14579|14579.4|14577|25
1656344060000|2022-06-27 15:34:20|14581.5|14580|14580.5|14578|14581.5|14580|14579.6|14578|38
1656344070000|2022-06-27 15:34:30|14579.5|14579|14579.5|14578|14579.5|14579|14579.5|14578|2769
1656344080000|2022-06-27 15:34:40|14578.5|14577|14578.5|14577|14578.5|14577|14578.4|14576|8
1656344090000|2022-06-27 15:34:50|14577.5|14576|14579.5|14577|14579.6|14578|14577.5|14576|132
1656344100000|2022-06-27 15:35:00|14579.4|14577.9|14580.5|14579|14581.5|14580|14579.4|14577.9|87
1656344110000|2022-06-27 15:35:10|14580.3|14578.8|14581.5|14580|14581.6|14580|14579.5|14578|31
1656344120000|2022-06-27 15:35:20|14580.5|14579|14581.5|14580|14581.5|14580|14580.5|14579|12
1656344130000|2022-06-27 15:35:30|14580.6|14579|14581.5|14580|14581.5|14580|14580.5|14579|4
1656344140000|2022-06-27 15:35:40|14582.5|14581|14581.5|14580|14582.5|14581|14580.5|14579|36
1656344150000|2022-06-27 15:35:50||14579||14580||14580||14579|40
1656344160000|2022-06-27 15:36:00|14580.5|14579|14581.5|14580|14581.5|14580|14579.5|14578|3225
1656344170000|2022-06-27 15:36:10|14582.5|14581|14580.5|14579|14582.5|14581|14580.5|14579|113
1656344180000|2022-06-27 15:36:20|||||||||3
1656344190000|2022-06-27 15:36:30|14579.5|14578|14577.5|14576|14580.5|14579|14577.5|14576|23
1656344200000|2022-06-27 15:36:40|14576.7|14575|14576.5|14575|14577.5|14576|14576.5|14574.9|10
1656344210000|2022-06-27 15:36:50|14576.6|14575.1|14575.5|14574|14577.5|14576|14575.5|14574|35
1656344220000|2022-06-27 15:37:00|14575.6|14573.1|14574.5|14573|14575.6|14574|14573.5|14572|95
1656344230000|2022-06-27 15:37:10|14575.3|14573.8|14574.5|14573|14575.5|14574|14574.5|14573|58
1656344240000|2022-06-27 15:37:20|14574.7|14573.2|14575.5|14574|14576.6|14574.1|14574.7|14573.2|38
1656344250000|2022-06-27 15:37:30|14576.5|14575|14575.5|14574|14576.5|14575|14575.5|14574|32
1656344260000|2022-06-27 15:37:40|14574.7|14573|14574.5|14573|14575.5|14574|14574.5|14573|15
1656344270000|2022-06-27 15:37:50|14573.5|14572|14571.5|14570|14573.5|14572|14571.5|14570|158
1656344280000|2022-06-27 15:38:00|14570.5|14569|14570.5|14569|14571.5|14569|14570.5|14569|32
1656344290000|2022-06-27 15:38:10|14570.4|14568|14570.5|14569|14570.6|14569|14569.5|14568|136
1656344300000|2022-06-27 15:38:20|14569.5|14568|14570.5|14569|14571.5|14570|14569.5|14568|20
1656344310000|2022-06-27 15:38:30|14571.5|14570|14570.5|14569|14571.5|14570|14570.4|14568|44
1656344320000|2022-06-27 15:38:40|14571.5|14570|14571.5|14570|14571.5|14570|14570.5|14570|126
1656344330000|2022-06-27 15:38:50|14572.5|14571|14573.5|14572|14573.5|14572|14572.5|14571|148
1656344340000|2022-06-27 15:39:00|14572.5|14571|14573.5|14572|14573.5|14572|14572.5|14571|53
1656344350000|2022-06-27 15:39:10|14572.5|14571|14571.5|14570|14572.5|14571|14571.5|14569.9|41
1656344360000|2022-06-27 15:39:20|14571.7|14570.2|14572.5|14571|14573.5|14572|14571.7|14570.2|133
1656344370000|2022-06-27 15:39:30|14573.5|14572|14575.5|14574|14575.5|14574|14573.5|14571.9|22
1656344380000|2022-06-27 15:39:40|14576.5|14574.9|14576.5|14575|14576.5|14575|14575.5|14574|35
1656344390000|2022-06-27 15:39:50|14576.6|14574|14576.5|14575|14576.6|14575|14575.5|14574|22
1656344400000|2022-06-27 15:40:00|14575.5|14574|14575.5|14574|14575.5|14574|14575.5|14574|37
1656344410000|2022-06-27 15:40:10|14574.5|14573|14574.5|14573|14575.5|14574|14574.5|14573|38
1656344420000|2022-06-27 15:40:20|14575.5|14574|14573.5|14572|14575.5|14574|14573.5|14572|55
1656344430000|2022-06-27 15:40:30|14572.5|14571|14572.5|14571|14573.5|14572|14572.5|14571|39
1656344440000|2022-06-27 15:40:40|14573.3|14571.8|14573.5|14571|14573.5|14572|14572.5|14570.9|28
1656344450000|2022-06-27 15:40:50|14572.5|14572|14573.5|14572|14573.5|14572|14572.5|14571.8|73
1656344460000|2022-06-27 15:41:00|14574.4|14572.9|14574.5|14573|14575.4|14573.9|14574.4|14572|34
1656344470000|2022-06-27 15:41:10|14573.5|14572|14575.5|14574|14575.5|14574|14573.5|14572|29
1656344480000|2022-06-27 15:41:20|14574.5|14573|14574.5|14573|14575.5|14573|14574.5|14573|9
1656344490000|2022-06-27 15:41:30|14573.7|14572.2|14573.5|14572|14574.5|14573|14573.5|14572|43
1656344500000|2022-06-27 15:41:40|14573.6|14571.1|14571.5|14570|14573.6|14571.1|14571.5|14569.9|65
1656344510000|2022-06-27 15:41:50|14572.5|14571|14571.5|14570|14572.5|14571|14571.5|14570|20
1656344520000|2022-06-27 15:42:00|14570.5|14569|14571.5|14570|14571.5|14570|14570.5|14568.9|65
1656344540000|2022-06-27 15:42:20|14572.5|14571|14572.5|14571|14572.5|14571|14571.5|14570|58
1656344550000|2022-06-27 15:42:30|14573.5|14572|14572.5|14571|14573.5|14572|14571.5|14570|66
1656344570000|2022-06-27 15:42:50|14571.5|14570|14572.5|14571|14572.5|14571|14571.5|14570|229
1656344590000|2022-06-27 15:43:10|14573.5|14572|14573.5|14572|14575.5|14574|14572.5|14571|76
1656344600000|2022-06-27 15:43:20|14572.5|14571|14571.5|14570|14573.6|14572|14571.5|14570|18
1656344610000|2022-06-27 15:43:30|14572.4|14569.9|14574.5|14573|14575.5|14574|14572.4|14569.9|130
1656344620000|2022-06-27 15:43:40|14575.5|14574|14575.5|14574|14576.5|14575|14574.5|14573|28
1656344630000|2022-06-27 15:43:50|14576.5|14575|14574.6|14573.1|14577.5|14576|14574.5|14573|41
1656344640000|2022-06-27 15:44:00|14574.5|14573|14575.5|14574|14575.5|14574|14574.5|14572.9|2
1656344650000|2022-06-27 15:44:10|14574.5|14573|14574.5|14573|14575.5|14574|14574.5|14573|75
1656344660000|2022-06-27 15:44:20|||||||||3
1656344670000|2022-06-27 15:44:30|14573.7|14572.2|14573.5|14572|14573.7|14572.2|14573.5|14572|65
1656344680000|2022-06-27 15:44:40|14574.5|14573|14575.5|14574|14575.5|14574|14574.5|14573|92
1656344690000|2022-06-27 15:44:50|14576.5|14575|14576.5|14575|14577.6|14576|14576.5|14575|16
1656344700000|2022-06-27 15:45:00|14575.5|14574|14574.5|14573|14576.5|14574.1|14574.5|14573|9
1656344710000|2022-06-27 15:45:10|14573.5|14572|14573.5|14572|14573.5|14572|14572.4|14570|36
1656344720000|2022-06-27 15:45:20|14573.6|14572.1|14574.5|14573|14574.5|14573|14573.6|14572.1|21
1656344730000|2022-06-27 15:45:30|14575.3|14573.8|14576.5|14575|14576.5|14575|14575.3|14573.8|30
1656344740000|2022-06-27 15:45:40|14577.5|14576|14579.5|14578|14579.5|14578|14577.5|14576|540
1656344750000|2022-06-27 15:45:50|14580.5|14578.1|14581.5|14580|14581.5|14580|14579.5|14578|81
1656344760000|2022-06-27 15:46:00|14580.5|14579|14579.4|14577.9|14580.5|14579|14579.4|14577|150
1656344770000|2022-06-27 15:46:10|14579.5|14578|14579.5|14578|14580.5|14579|14579.5|14578|24
1656344780000|2022-06-27 15:46:20|14579.7|14578.2|14580.5|14579|14580.6|14579|14579.7|14578|7
1656344800000|2022-06-27 15:46:40|14580.3|14578.8|14579.5|14578|14580.3|14578.8|14579.5|14578|23
1656344810000|2022-06-27 15:46:50|||||||||1
1656344820000|2022-06-27 15:47:00|14578.5|14577|14578.5|14577|14579.5|14578|14578.5|14577|34
1656344830000|2022-06-27 15:47:10|14577.5|14576|14577.5|14576|14577.5|14576|14576.5|14575|33
1656344840000|2022-06-27 15:47:20|14577.4|14575|14575.5|14574|14577.5|14576|14575.5|14574|13
1656344850000|2022-06-27 15:47:30|14574.5|14573|14575.5|14574|14575.5|14574|14573.5|14572|40
1656344860000|2022-06-27 15:47:40|14575.4|14573|14575.5|14574|14575.6|14574|14574.5|14573|6
1656344870000|2022-06-27 15:47:50|14575.6|14573.1|14574.5|14573|14575.6|14574|14574.5|14573|23
1656344880000|2022-06-27 15:48:00|14573.5|14572|14575.5|14574|14576.5|14575|14573.5|14572|22
1656344890000|2022-06-27 15:48:10|14576.5|14575|14575.5|14574|14576.5|14575|14575.5|14573.9|25
1656344900000|2022-06-27 15:48:20|14576.5|14575|14576.5|14574|14576.5|14575|14576.5|14574|14
1656344910000|2022-06-27 15:48:30|14576.4|14573.9|14576.5|14574|14576.5|14574|14574.5|14573|17
1656344920000|2022-06-27 15:48:40|14575.6|14574.1|14576.5|14575|14576.5|14575|14575.5|14574|0
1656344930000|2022-06-27 15:48:50|14577.4|14574.9|14576.5|14575|14577.4|14575|14576.5|14574.9|28
1656344940000|2022-06-27 15:49:00|14575.5|14574|14576.4|14574.9|14578.6|14577|14575.5|14574|53
1656344950000|2022-06-27 15:49:10|14576.5|14575|14578.5|14577|14578.5|14577|14575.5|14574|55
1656344960000|2022-06-27 15:49:20|14577.5|14576|14578.6|14576.1|14578.6|14577|14577.5|14576|52
1656344970000|2022-06-27 15:49:30|14578.5|14576|14579.5|14578|14579.5|14578|14577.6|14576|31
1656344980000|2022-06-27 15:49:40|14578.6|14577|14578.5|14577|14578.6|14577.1|14578.5|14577|22
1656344990000|2022-06-27 15:49:50|14580.5|14579|14580.5|14579|14581.5|14580|14580.5|14579|109
1656345000000|2022-06-27 15:50:00|14580.3|14578.8|14578.5|14577|14580.5|14578.8|14578.5|14577|9
1656345010000|2022-06-27 15:50:10|14579.5|14578|14579.5|14578|14580.5|14579|14578.5|14577|24
1656345020000|2022-06-27 15:50:20|14578.5|14577|14579.5|14578|14579.5|14578|14578.5|14577|45
1656345030000|2022-06-27 15:50:30|14580.5|14579|14580.4|14578.9|14580.5|14579|14579.5|14578|29
1656345040000|2022-06-27 15:50:40|14580.5|14579|14580.5|14579|14580.5|14579|14579.5|14578|157
1656345050000|2022-06-27 15:50:50|14579.5|14578|14577.5|14576|14579.5|14578|14577.5|14576|15
1656345060000|2022-06-27 15:51:00|14578.5|14577|14577.5|14576|14578.5|14577|14577.5|14575.9|158
1656345070000|2022-06-27 15:51:10|14578.5|14576.1|14578.5|14576|14578.5|14576.1|14577.5|14576|4
1656345080000|2022-06-27 15:51:20|14578.4|14576.9|14580.5|14579|14580.5|14579|14578.4|14576.9|28
1656345090000|2022-06-27 15:51:30|14579.5|14578|14580.5|14579|14580.5|14579|14579.5|14578|25
1656345100000|2022-06-27 15:51:40|14579.5|14578|14580.5|14579|14580.5|14579|14579.5|14578|17
1656345110000|2022-06-27 15:51:50|14578.5|14577|14577.5|14576|14579.5|14578|14577.5|14576|68
1656345120000|2022-06-27 15:52:00|14576.5|14575|14577.5|14575|14577.5|14576|14576.5|14575|7
1656345130000|2022-06-27 15:52:10|14577.4|14575.9|14577.5|14576|14578.5|14576|14577.4|14575.9|61
1656345140000|2022-06-27 15:52:20|14576.6|14575.1|14575.5|14573|14577.4|14575.1|14575.5|14573|19
1656345150000|2022-06-27 15:52:30|14575.6|14573.1|14574.5|14573|14575.6|14574|14574.5|14572|47
1656345160000|2022-06-27 15:52:40|||||||||11
1656345170000|2022-06-27 15:52:50|14575.5|14574|14575.5|14574|14575.5|14574|14575.5|14574|42
1656345180000|2022-06-27 15:53:00|14573.5|14572|14571.5|14570|14574.5|14572.1|14571.5|14570|200
1656345190000|2022-06-27 15:53:10|14572.5|14571|14572.5|14571|14572.5|14571|14572.5|14571|29
1656345200000|2022-06-27 15:53:20|14573.5|14572|14574.5|14573|14574.5|14573|14572.5|14571|51
1656345210000|2022-06-27 15:53:30|14573.5|14572|14574.5|14573|14574.5|14573|14572.5|14571|43
1656345220000|2022-06-27 15:53:40|||||||||6
1656345230000|2022-06-27 15:53:50|14575.2|14573.7|14574.5|14573|14575.6|14574|14574.5|14573|24
1656345240000|2022-06-27 15:54:00|||||||||2
1656345260000|2022-06-27 15:54:20|||||||||2
1656345270000|2022-06-27 15:54:30||14572||14573||14573||14572|18
1656345280000|2022-06-27 15:54:40|14575.5|14574|14577.5|14575|14577.5|14576|14575.5|14574|22
1656345290000|2022-06-27 15:54:50|14576.6|14575.1|14576.5|14575|14577.5|14576|14576.5|14575|4
1656345300000|2022-06-27 15:55:00|14577.5|14576|14578.5|14577|14579.4|14577|14577.5|14576|101
1656345310000|2022-06-27 15:55:10|||||||||5
1656345320000|2022-06-27 15:55:20|14577.5|14576|14578.5|14577|14579.5|14577|14577.5|14576|56
1656345330000|2022-06-27 15:55:30|14579.4|14576.9|14579.5|14578|14579.5|14578|14578.9|14576.9|34
1656345340000|2022-06-27 15:55:40|14579.6|14577.1|14579.5|14578|14579.6|14578|14579.5|14577|8
1656345350000|2022-06-27 15:55:50||14577||14577||14577||14577|34
1656345360000|2022-06-27 15:56:00|14578.5|14578|14581.5|14579|14581.5|14579|14578.5|14578|38
1656345370000|2022-06-27 15:56:10|14580.5|14580|14581.5|14580|14581.5|14580|14580.5|14580|22
1656345380000|2022-06-27 15:56:20|14582.5|14581|14582.5|14581|14582.5|14581|14582.5|14581|22
1656345390000|2022-06-27 15:56:30|14582.3|14580|14582.5|14581|14582.5|14581|14582.3|14580|90
1656345400000|2022-06-27 15:56:40|14581.5|14580|14580.5|14579|14581.5|14580|14580.5|14579|69
1656345410000|2022-06-27 15:56:50|14581.5|14580|14581.5|14579|14581.5|14580|14580.5|14579|58
1656345420000|2022-06-27 15:57:00|14580.6|14579.1|14580.5|14578|14581.5|14580|14579.5|14577.8|152
1656345430000|2022-06-27 15:57:10|14579.6|14578.1|14580.5|14579|14580.5|14579|14579.5|14578|7
1656345440000|2022-06-27 15:57:20|14579.5|14578|14579.5|14578|14579.5|14578|14579.5|14578|29
1656345450000|2022-06-27 15:57:30|||||||||4
1656345460000|2022-06-27 15:57:40|14578.5|14577|14578.5|14577|14579.5|14578|14578.5|14577|11
1656345470000|2022-06-27 15:57:50|14579.2|14577.7|14579.5|14578|14579.5|14578|14578.5|14577|77
1656345480000|2022-06-27 15:58:00|14580.5|14578.8|14581.5|14580|14581.5|14580|14580.3|14578.8|41
1656345490000|2022-06-27 15:58:10|14582.5|14580.8|14581.5|14580|14582.5|14581|14581.5|14580|46
1656345500000|2022-06-27 15:58:20|14582.5|14581|14582.5|14581|14582.5|14581|14582.5|14581|63
1656345510000|2022-06-27 15:58:30|14582.3|14580.8|14582.5|14581|14582.5|14581|14582.3|14580.8|13
1656345520000|2022-06-27 15:58:40|14581.7|14580.2|14581.5|14580|14582.6|14581|14581.5|14580|103
1656345530000|2022-06-27 15:58:50|14582.5|14581|14581.5|14580|14582.6|14581|14581.5|14580|17
1656345540000|2022-06-27 15:59:00|14580.7|14579.2|14580.5|14579|14580.7|14579.2|14580.3|14578|9
1656345550000|2022-06-27 15:59:10|14581.5|14578.8|14580.5|14578|14581.5|14579|14579.6|14578|30
1656345560000|2022-06-27 15:59:20|14580.3|14578.8|14580.5|14579|14580.6|14579|14579.5|14577.8|9
1656345580000|2022-06-27 15:59:40|14580.2|14578.7|14581.4|14579.9|14581.4|14579.9|14580.2|14578.7|12
1656345600000|2022-06-27 16:00:00|14582.4|14580.9|14581.4|14579.9|14582.4|14580.9|14581.4|14579.9|50
1656345610000|2022-06-27 16:00:10|14582.4|14580.8|14584.4|14582.9|14584.4|14582.9|14581.4|14580.8|59
1656345620000|2022-06-27 16:00:20|14583.4|14581.9|14583.4|14581.9|14584.4|14582.9|14583.4|14581.9|44
1656345630000|2022-06-27 16:00:30|14584.4|14582.9|14585.4|14583.9|14585.4|14583.9|14583.4|14581.9|32
1656345640000|2022-06-27 16:00:40|14584.4|14582.9|14584.4|14582.9|14585.4|14583.9|14584.4|14582.9|18
1656345650000|2022-06-27 16:00:50|14585.4|14583.9|14586.4|14584.9|14586.4|14584.9|14585.4|14583.9|21
1656345660000|2022-06-27 16:01:00|14585.6|14583.9|14585.6|14583.1|14586.4|14584.9|14584.4|14582.8|100
1656345670000|2022-06-27 16:01:10|14585.4|14582.9|14586.4|14583.9|14586.4|14583.9|14585.3|14582.9|21
1656345680000|2022-06-27 16:01:20|14585.6|14584.1|14586.4|14584.9|14586.6|14584.9|14585.4|14583.9|5
1656345690000|2022-06-27 16:01:30|14586.2|14584.7|14585.4|14583.9|14586.4|14584.7|14585.4|14583.9|18
1656345700000|2022-06-27 16:01:40|||||||||16
1656345710000|2022-06-27 16:01:50|14586.2|14584.7|14585.4|14583.9|14586.4|14584.9|14585.4|14583.9|43
1656345720000|2022-06-27 16:02:00|14586.3|14583.8|14586.4|14584.9|14586.4|14584.9|14586.3|14583.8|26
1656345730000|2022-06-27 16:02:10|14585.7|14584.2|14586.4|14584.9|14586.4|14584.9|14585.4|14583.9|7
1656345740000|2022-06-27 16:02:20|14587.4|14585.9|14587.4|14585.9|14587.6|14585.9|14587.1|14585.1|23
1656345750000|2022-06-27 16:02:30|14588.4|14586.9|14589.4|14587.9|14589.4|14587.9|14587.4|14585.8|54
1656345760000|2022-06-27 16:02:40|14590.4|14588.8|14589.4|14587.9|14590.4|14588.8|14589.4|14587.9|36
1656345770000|2022-06-27 16:02:50|14590.4|14588.9|14590.4|14588.9|14590.4|14588.9|14590.4|14588.9|18
1656345780000|2022-06-27 16:03:00|||||||||64
1656345790000|2022-06-27 16:03:10|||||||||2
1656345800000|2022-06-27 16:03:20|14589.6|14588.1|14589.4|14587.9|14589.6|14588.1|14589.4|14587.9|20
1656345810000|2022-06-27 16:03:30|14589.3|14587.8|14589.4|14587.9|14589.4|14587.9|14588.4|14586.9|64
1656345820000|2022-06-27 16:03:40|14590.4|14588.9|14590.4|14588.9|14590.4|14588.9|14590.4|14588.9|4
1656345830000|2022-06-27 16:03:50|14591.4|14589.8|14590.4|14588.9|14591.4|14589.9|14590.4|14588.9|46
1656345840000|2022-06-27 16:04:00|14590.7|14589.2|14591.4|14589.9|14592.4|14590.9|14590.7|14589.2|34
1656345850000|2022-06-27 16:04:10|14590.4|14588.9|14590.4|14588.9|14591.4|14588.9|14590.4|14588.9|5
1656345860000|2022-06-27 16:04:20|14591.3|14588.8|14590.4|14588.9|14591.4|14589.9|14590.4|14588.8|13
1656345870000|2022-06-27 16:04:30|14589.4|14587.9|14589.3|14586.8|14589.4|14587.9|14588.4|14586.8|47
1656345880000|2022-06-27 16:04:40|14588.4|14586.9|14587.4|14585.9|14588.4|14586.9|14587.4|14585.9|35
1656345890000|2022-06-27 16:04:50|14588.4|14586.9|14588.4|14586.9|14588.4|14586.9|14588.3|14585.9|19
1656345900000|2022-06-27 16:05:00||14585.9||14586.9||14586.9||14585.9|24
1656345910000|2022-06-27 16:05:10|14588.2|14586.7|14588.4|14586.9|14588.4|14586.9|14588.2|14585.9|82
1656345920000|2022-06-27 16:05:20|14589.4|14587.9|14589.4|14587.9|14589.5|14587.9|14588.4|14586.9|15
1656345930000|2022-06-27 16:05:30|14588.4|14586.9|14587.4|14585.9|14588.4|14586.9|14587.4|14585.9|2
1656345940000|2022-06-27 16:05:40|14588.4|14586.9|14588.4|14586.9|14588.4|14586.9|14587.4|14585.9|7
1656345950000|2022-06-27 16:05:50|14587.7|14586.2|14587.3|14585.8|14588.4|14586.2|14586.4|14584.9|18
1656345960000|2022-06-27 16:06:00|14587.4|14585.9|14587.4|14584.9|14587.5|14585.9|14586.7|14584.9|8
1656345970000|2022-06-27 16:06:10|14587.3|14585.8|14587.4|14585.9|14587.4|14585.9|14587.3|14585.8|0
1656345980000|2022-06-27 16:06:20|14586.4|14584.9|14585.4|14583.9|14587.4|14584.9|14585.4|14583.9|45
1656345990000|2022-06-27 16:06:30|14586.4|14584.9|14583.4|14581.9|14586.5|14584.9|14583.4|14581.9|90
1656346000000|2022-06-27 16:06:40|14584.4|14582.9|14583.4|14581.9|14584.4|14582.9|14583.4|14581.9|29
1656346010000|2022-06-27 16:06:50|14584.4|14582.8|14584.4|14581.9|14584.4|14582.9|14584.2|14581.8|26
1656346020000|2022-06-27 16:07:00|14585.4|14582.9|14586.4|14584.9|14586.5|14584.9|14584.4|14582.9|34
1656346040000|2022-06-27 16:07:20|14587.4|14585.9|14587.4|14585.9|14587.4|14585.9|14586.4|14584.9|8
1656346050000|2022-06-27 16:07:30|||||||||2
1656346070000|2022-06-27 16:07:50|14586.4|14584.9|14586.4|14584.9|14586.4|14584.9|14586.4|14584.9|4
1656346080000|2022-06-27 16:08:00|14587.4|14585.9|14587.4|14585.9|14587.5|14585.9|14587.3|14584.9|1
1656346090000|2022-06-27 16:08:10|14586.6|14585.1|14586.4|14584.9|14586.6|14585.1|14586.4|14584.9|6
1656346100000|2022-06-27 16:08:20|14587.4|14585.9|14586.4|14583.9|14587.4|14585.9|14586.4|14583.9|12
1656346110000|2022-06-27 16:08:30|14585.4|14582.9|14585.4|14582.9|14585.4|14582.9|14585.4|14582.9|2
1656346130000|2022-06-27 16:08:50|14584.5|14583|14586.4|14584.9|14586.4|14584.9|14584.5|14582.8|3
1656346140000|2022-06-27 16:09:00|14586.3|14583.9|14586.4|14584.9|14586.4|14584.9|14586.3|14583.9|38
1656346150000|2022-06-27 16:09:10|14587.4||14586.4||14587.4||14586.4||29
1656346160000|2022-06-27 16:09:20|14585.4|14583.9|14586.4|14584.9|14586.4|14584.9|14585.4|14583.9|11
1656346170000|2022-06-27 16:09:30|||||||||14
1656346180000|2022-06-27 16:09:40|14585.4|14583.9|14586.4|14584.9|14586.4|14584.9|14585.4|14583.9|8
1656346190000|2022-06-27 16:09:50|14585.4|14583.9|14585.4|14583.9|14586.4|14584.9|14585.4|14583.9|63
1656346200000|2022-06-27 16:10:00|14586.2|14584.7|14586.4|14584.9|14586.4|14584.9|14586.2|14583.9|2
1656346210000|2022-06-27 16:10:10|14585.4|14583.9|14585.4|14582.9|14585.4|14583.9|14585.4|14582.9|49
1656346220000|2022-06-27 16:10:20|14584.4|14582.8|14585.4|14583.9|14585.4|14583.9|14584.4|14582.8|1
1656346230000|2022-06-27 16:10:30|||||||||1
1656346240000|2022-06-27 16:10:40|14584.4|14582.9|14585.5|14583|14585.5|14583|14584.4|14582.9|5
1656346250000|2022-06-27 16:10:50|14585.4|14583.9|14585.4|14583.9|14585.4|14583.9|14584.4|14582.9|17
1656346270000|2022-06-27 16:11:10||14582.9||14583.9||14583.9||14582.9|2
1656346280000|2022-06-27 16:11:20|14584.5|14583|14585.4|14583.9|14585.4|14583.9|14584.4|14582.9|2
1656346290000|2022-06-27 16:11:30|14585.5|14583|14585.4|14583.9|14585.5|14583.9|14585.3|14583|0
1656346300000|2022-06-27 16:11:40|14584.6|14583.1|14584.4|14582.9|14584.6|14583.1|14584.4|14582.9|5
1656346310000|2022-06-27 16:11:50|14585.4|14583.9|14585.4|14583.9|14585.5|14583.9|14585.4|14582.9|1
1656346320000|2022-06-27 16:12:00||14582.9||14582.9||14582.9||14582.9|0
1656346330000|2022-06-27 16:12:10|14585.3|14583.8|14584.4|14582.9|14585.4|14583.9|14584.4|14582.9|9
1656346340000|2022-06-27 16:12:20|14584.5|14583|14584.4|14582.9|14585.4|14583|14584.4|14582.9|44
1656346370000|2022-06-27 16:12:50|||||||||3
1656346390000|2022-06-27 16:13:10|14583.4|14581.9|14581.4|14579.9|14583.4|14581.9|14581.4|14578.9|46
1656346400000|2022-06-27 16:13:20|14582.4|14580.9|14582.4|14580.9|14582.4|14580.9|14582.4|14580.9|11
1656346410000|2022-06-27 16:13:30|||||||||1
1656346420000|2022-06-27 16:13:40|14583.4|14581.9|14583.4|14581.9|14583.4|14581.9|14583.4|14581.9|31
1656346430000|2022-06-27 16:13:50|14584.4|14582.9|14584.4|14582.9|14584.4|14582.9|14584.4|14582.9|15
1656346440000|2022-06-27 16:14:00|14585.4|14583.9|14583.4|14581.9|14585.4|14583.9|14583.4|14581.9|23
1656346450000|2022-06-27 16:14:10|14582.4|14580.9|14583.4|14580.9|14583.4|14581|14582.4|14580.9|4
1656346460000|2022-06-27 16:14:20|14584.4|14581.9|14583.4|14581.9|14584.4|14582.9|14583.4|14581.9|16
1656346470000|2022-06-27 16:14:30|14582.4|14580.9|14582.4|14580.9|14582.4|14580.9|14582.4|14580.9|6
1656346480000|2022-06-27 16:14:40|14581.4|14579.9|14581.4|14579.9|14582.4|14580|14581.4|14579.9|23
1656346490000|2022-06-27 16:14:50|14582.3|14579.8|14582.4|14580.9|14582.4|14580.9|14582.3|14579.8|7
1656346510000|2022-06-27 16:15:10|||||||||10
1656346520000|2022-06-27 16:15:20|14583.4|14581.9|14583.4|14581.9|14584.4|14581.9|14583.4|14581.9|22
1656346530000|2022-06-27 16:15:30|14583.3|14580.9|14583.4|14581.9|14583.4|14581.9|14583.3|14580.9|17
1656346540000|2022-06-27 16:15:40|14584.4|14582|14584.4|14582.9|14584.4|14582.9|14583.4|14581.9|3
1656346550000|2022-06-27 16:15:50|14585.2|14583.7|14584.4|14582.9|14585.4|14583.9|14584.4|14582.9|64
1656346560000|2022-06-27 16:16:00|14584.3|14582.8|14583.4|14581.9|14584.4|14582.9|14583.4|14581.9|5
1656346570000|2022-06-27 16:16:10|14583.6|14582.1|14583.4|14581.9|14584.4|14582.9|14583.4|14581.9|35
1656346580000|2022-06-27 16:16:20|14582.4|14580.9|14583.4|14580.9|14583.4|14580.9|14582.4|14580.9|46
1656346590000|2022-06-27 16:16:30|14583.2|14581.9|14583.2|14581.7|14583.2|14581.9|14583.2|14581.7|14
1656346600000|2022-06-27 16:16:40|14582.4|14580.9|14582.4|14580.9|14582.4|14580.9|14582.4|14580.9|0
1656346610000|2022-06-27 16:16:50|14583.4|14581.9|14584.4|14582.9|14584.5|14582.9|14583.4|14581.9|28
1656346620000|2022-06-27 16:17:00|14584.3|14581.9|14584.4|14581.9|14584.4|14582.9|14583.4|14581.8|28
1656346630000|2022-06-27 16:17:10||14582.9||14582.9||14582.9||14582.9|4
1656346640000|2022-06-27 16:17:20|14583.5|14581.9|14583.4|14581.9|14583.5|14582|14583.4|14581.9|3
1656346650000|2022-06-27 16:17:30|14583.2|14581.7|14582.4|14580.9|14583.4|14581.7|14582.4|14580.9|5
1656346660000|2022-06-27 16:17:40|||||||||1
1656346670000|2022-06-27 16:17:50|14582.5|14581|14582.4|14580.9|14582.5|14581|14582.4|14580.9|4
1656346680000|2022-06-27 16:18:00|14581.4|14579.9|14582.4|14580.9|14582.4|14580.9|14581.3|14578.9|30
1656346690000|2022-06-27 16:18:10|14581.4|14579.9|14581.4|14579.9|14581.4|14579.9|14581.4|14579.9|11
1656346700000|2022-06-27 16:18:20|||||||||1
1656346710000|2022-06-27 16:18:30|14582.2|14580.7|14581.4|14579.9|14582.4|14580.9|14581.4|14579.9|11
1656346720000|2022-06-27 16:18:40|14580.4|14578.9|14581.4|14579.9|14581.4|14579.9|14580.4|14578.9|7
1656346730000|2022-06-27 16:18:50|14580.4|14578.9|14580.4|14578.9|14581.2|14579.7|14580.4|14578.9|49
1656346740000|2022-06-27 16:19:00|14580.5|14579|14580.4|14578.9|14580.5|14579|14580.4|14578.9|10
1656346760000|2022-06-27 16:19:20|14579.4|14577.9|14579.4|14577.9|14580.5|14578.9|14579.4|14577.9|10
1656346770000|2022-06-27 16:19:30|14578.4|14576.9|14580.4|14577.9|14580.4|14578.7|14578.4|14576.9|105
1656346780000|2022-06-27 16:19:40|14579.4|14577|14577.4|14575.9|14579.4|14577|14577.4|14575.9|49
1656346790000|2022-06-27 16:19:50|||||||||19
1656346800000|2022-06-27 16:20:00|14577.5|14576|14577.4|14575.9|14578.4|14576|14577.4|14575.9|14
1656346820000|2022-06-27 16:20:20|||||||||7
1656346830000|2022-06-27 16:20:30|14578.4|14576.9|14579.4|14577.9|14579.4|14577.9|14578.4|14576.9|14
1656346840000|2022-06-27 16:20:40|||||||||3
1656346860000|2022-06-27 16:21:00|||||||||1
1656346870000|2022-06-27 16:21:10|||||||||2
1656346910000|2022-06-27 16:21:50|14579.3|14577.8|14579.4|14577.9|14579.4|14577.9|14579.3|14577.8|10
1656346920000|2022-06-27 16:22:00|14580.2|14578.7|14581.4|14579.9|14581.4|14579.9|14580.2|14578.7|27
1656346940000|2022-06-27 16:22:20|14580.4|14578.9|14580.4|14578.9|14580.4|14578.9|14580.4|14578.9|17
1656346950000|2022-06-27 16:22:30|14579.4|14577.9|14580.4|14577.9|14580.4|14578.9|14579.4|14577.9|11
1656346960000|2022-06-27 16:22:40|14580.3|14578.8|14580.4|14577.9|14580.5|14578.9|14580.3|14577.9|6
1656346970000|2022-06-27 16:22:50|14580.3|14578.8|14580.4|14578.9|14580.4|14578.9|14580.3|14578.8|1
1656346980000|2022-06-27 16:23:00|||||||||36
1656347010000|2022-06-27 16:23:30|14579.4|14577.9|14579.4|14577.9|14579.4|14577.9|14579.4|14577.9|17
1656347020000|2022-06-27 16:23:40|14578.4|14576.9|14579.4|14577.9|14579.4|14577.9|14578.4|14576.9|6
1656347030000|2022-06-27 16:23:50|||||||||1
1656347040000|2022-06-27 16:24:00|14578.6|14577.1|14579.4|14577.9|14579.4|14577.9|14578.4|14576.9|30
1656347050000|2022-06-27 16:24:10|14580.4|14578.9|14580.4|14577.9|14580.4|14578.9|14579.6|14577.9|13
1656347060000|2022-06-27 16:24:20|14579.5|14578|14580.4|14578.9|14580.4|14578.9|14579.4|14577.9|9
1656347070000|2022-06-27 16:24:30|14580.6|14579.1|14580.4|14578.9|14580.6|14579.1|14580.4|14578.9|22
1656347080000|2022-06-27 16:24:40|14580.3|14577.9|14580.4|14578.9|14580.4|14578.9|14580.3|14577.9|39
1656347090000|2022-06-27 16:24:50|14581.3|14578.8|14580.4|14578.9|14581.3|14578.9|14580.4|14578.8|122
1656347100000|2022-06-27 16:25:00|14580.5|14579|14580.4|14578.9|14580.5|14579|14580.4|14578.9|18
1656347110000|2022-06-27 16:25:10|14579.4|14577.9|14580.4|14578.9|14581.4|14579.9|14579.4|14577.9|104
1656347120000|2022-06-27 16:25:20|||||||||1
1656347130000|2022-06-27 16:25:30|||||||||3
1656347140000|2022-06-27 16:25:40|14579.4|14577.9|14580.4|14578.9|14580.4|14578.9|14579.4|14577.9|53
1656347160000|2022-06-27 16:26:00|14580.6|14579.1|14580.4|14578.9|14581.2|14579.7|14580.4|14578.9|35
1656347170000|2022-06-27 16:26:10|14580.3|14577.9|14580.5|14578|14580.5|14578.9|14579.4|14577.9|22
1656347180000|2022-06-27 16:26:20|14580.4|14578.9|14580.4|14578.9|14580.4|14578.9|14580.4|14578.9|0
1656347190000|2022-06-27 16:26:30|14580.3|14577.9|14580.4|14577.9|14580.4|14578.9|14580.3|14577.9|1
1656347210000|2022-06-27 16:26:50|14580.3|14578.8|14580.4|14578.9|14580.4|14578.9|14580.3|14577.9|0
1656347220000|2022-06-27 16:27:00|||||||||9
1656347230000|2022-06-27 16:27:10|||||||||21
1656347280000|2022-06-27 16:28:00|14579.4|14577.9|14580.4|14578.9|14580.4|14578.9|14579.4|14576.9|46
1656347290000|2022-06-27 16:28:10|14579.6|14578.1|14580.4|14577.9|14580.4|14578.1|14579.5|14577.9|4
1656347300000|2022-06-27 16:28:20||14578.9||14578.9||14578.9||14578.9|1
1656347320000|2022-06-27 16:28:40|14579.4|14577.9|14580.4|14577.9|14580.4|14577.9|14579.4|14577.9|1
1656347330000|2022-06-27 16:28:50|14579.4||14579.4||14579.4||14579.4||0
1656347350000|2022-06-27 16:29:10|14579.6|14578.1|14580.4|14578.9|14580.4|14578.9|14579.6|14578.1|6
1656347370000|2022-06-27 16:29:30|14581.4|14579.9|14579.4|14577.9|14581.4|14579.9|14579.4|14577.9|31
1656347380000|2022-06-27 16:29:40|14579.2|14577.7|14578.4|14576.9|14579.4|14577.9|14578.4|14576.9|37
1656347390000|2022-06-27 16:29:50|14577.4|14575.9|14578.4|14576.9|14578.4|14576.9|14577.4|14575.9|24
1656347400000|2022-06-27 16:30:00|14577.4|14575.9|14577.4|14575.9|14577.4|14575.9|14577.4|14575.9|4
1656347430000|2022-06-27 16:30:30|||||||||34
1656347440000|2022-06-27 16:30:40|14577.3|14574.9|14577.4|14575.9|14577.4|14575.9|14577.3|14574.9|4
1656347450000|2022-06-27 16:30:50|14577.3|14574.9|14578.4|14576.9|14578.4|14576.9|14577.3|14574.9|17
1656347460000|2022-06-27 16:31:00|||||||||13
1656347470000|2022-06-27 16:31:10|||||||||5
1656347480000|2022-06-27 16:31:20|||||||||1
1656347490000|2022-06-27 16:31:30|||||||||49
1656347500000|2022-06-27 16:31:40|14577.6|14576.1|14578.4|14576.9|14578.4|14576.9|14577.6|14576.1|54
1656347510000|2022-06-27 16:31:50|14577.4|14575.9|14576.4|14574.9|14577.4|14575.9|14575.4|14573.9|18
1656347520000|2022-06-27 16:32:00|14575.4|14573.9|14576.4|14574.9|14576.4|14574.9|14575.4|14573.9|27
1656347530000|2022-06-27 16:32:10|14575.4|14573.9|14576.4|14574.9|14576.4|14574.9|14575.4|14573.8|10
1656347540000|2022-06-27 16:32:20|14575.4|14573.9|14576.4|14574.9|14576.4|14574.9|14575.4|14573.9|45
1656347550000|2022-06-27 16:32:30|14576.5|14575|14577.4|14574.9|14577.4|14575|14576.5|14574.9|6
1656347560000|2022-06-27 16:32:40|14578.4|14575.9|14578.4|14575.9|14578.5|14576.9|14578.4|14575.9|12
1656347570000|2022-06-27 16:32:50|14578.3|14576.8|14579.4|14576.9|14579.4|14576.9|14577.4|14575.9|33
1656347580000|2022-06-27 16:33:00|14578.4|14577.7|14579.4|14577.9|14580.4|14578.9|14578.4|14577.7|48
1656347590000|2022-06-27 16:33:10|14578.4|14576.9|14579.2|14577.7|14579.4|14577.9|14578.4|14576.9|21
1656347600000|2022-06-27 16:33:20|14578.4|14575.9|14578.4|14576.9|14578.4|14576.9|14578.3|14575.9|45
1656347610000|2022-06-27 16:33:30|14579.4|14577.9|14579.4|14577.9|14580.4|14577.9|14579.4|14577.9|23
1656347620000|2022-06-27 16:33:40|14580.4|14578|14578.4|14576.9|14580.4|14578|14577.4|14575.9|12
1656347630000|2022-06-27 16:33:50|14579.4|14577.9|14579.4|14577.9|14579.4|14577.9|14579.4|14577.9|3
1656347640000|2022-06-27 16:34:00|14579.6|14578.1|14580.4|14578.9|14580.4|14578.9|14579.6|14578.1|7
1656347650000|2022-06-27 16:34:10|14580.3|14578.8|14579.4|14577.9|14580.4|14578.8|14579.4|14577.9|9
1656347660000|2022-06-27 16:34:20|14580.4|14578.9|14580.4|14578.9|14580.4|14578.9|14580.4|14578.9|0
1656347670000|2022-06-27 16:34:30|14579.4|14577.9|14580.4|14578.9|14580.4|14578.9|14579.4|14577.9|7
1656347680000|2022-06-27 16:34:40|14579.4|14577.9|14578.4|14576.9|14579.4|14577.9|14577.4|14575.9|22
1656347690000|2022-06-27 16:34:50|14577.4|14575.9|14578.3|14576.8|14578.4|14576.8|14577.4|14575.9|14
1656347700000|2022-06-27 16:35:00|14578.4|14576.9|14578.4|14576.9|14578.4|14576.9|14577.4|14575.9|21
1656347710000|2022-06-27 16:35:10|14579.4|14577.9|14577.4|14575.9|14579.5|14577.9|14577.4|14575.9|14
1656347720000|2022-06-27 16:35:20|14578.4|14576.9|14578.4|14576.9|14578.4|14576.9|14578.4|14576.9|8
1656347730000|2022-06-27 16:35:30|14579.4|14577.9|14578.4|14576.9|14579.4|14577.9|14578.4|14576.9|8
1656347740000|2022-06-27 16:35:40|14579.2|14577.7|14579.4|14577.9|14579.4|14577.9|14579.2|14577.7|9
1656347750000|2022-06-27 16:35:50|14580.4||14579.4||14580.4||14579.4||5
1656347760000|2022-06-27 16:36:00|14578.6|14577.1|14581.4|14579.9|14581.4|14579.9|14578.4|14576.9|50
1656347770000|2022-06-27 16:36:10|14580.6|14579.1|14581.4|14579.9|14581.4|14579.9|14580.4|14578.9|23
1656347780000|2022-06-27 16:36:20|14580.4|14578.9|14581.4|14578.9|14581.4|14578.9|14580.4|14578.9|1
1656347790000|2022-06-27 16:36:30||14579.9||14579.9||14579.9||14579.9|4
1656347810000|2022-06-27 16:36:50|14581.2|14579.7|14581.4|14579.9|14581.4|14579.9|14580.4|14578.9|20
1656347820000|2022-06-27 16:37:00|14581.2|14579.7|14581.4|14579.9|14581.4|14579.9|14580.4|14578.9|17
1656347830000|2022-06-27 16:37:10|14580.4|14578.9|14580.4|14578.9|14581.4|14579.9|14580.4|14578.9|6
1656347840000|2022-06-27 16:37:20|14581.4|14579.9|14581.4|14579.9|14581.4|14579.9|14581.4|14579.9|3
1656347860000|2022-06-27 16:37:40|14579.4|14577.9|14579.4|14576.9|14579.5|14577.9|14578.4|14576.9|17
1656347870000|2022-06-27 16:37:50|14578.5|14577|14578.4|14576.9|14579.4|14577|14578.4|14575.9|17
1656347880000|2022-06-27 16:38:00|||||||||3
1656347890000|2022-06-27 16:38:10|14579.4|14577.9|14579.4|14576.9|14579.4|14577.9|14578.4|14576.9|13
1656347900000|2022-06-27 16:38:20||14577.9||14577.9||14577.9||14577.9|3
1656347910000|2022-06-27 16:38:30|14580.4|14578.9|14579.4|14577.9|14580.4|14578.9|14579.4|14577.9|5
1656347920000|2022-06-27 16:38:40|14578.5|14576.9|14578.4|14576.9|14578.5|14577|14578.4|14576.9|1
1656347930000|2022-06-27 16:38:50|||||||||4
1656347940000|2022-06-27 16:39:00|||||||||2
1656347950000|2022-06-27 16:39:10|14579.4||14579.4||14579.4||14579.4||5
1656347960000|2022-06-27 16:39:20|14579.3|14577.8|14579.4|14577.9|14579.4|14577.9|14579.3|14577.8|10
1656347970000|2022-06-27 16:39:30|14579.6|14578.1|14579.4|14577.9|14580.4|14578.1|14579.4|14577.9|3
1656347980000|2022-06-27 16:39:40|14580.4|14578.8|14579.4|14577.9|14580.4|14578.8|14579.4|14577.9|5
1656347990000|2022-06-27 16:39:50|14578.4|14576.9|14578.4|14576.9|14578.4|14576.9|14578.4|14576.9|51
1656348010000|2022-06-27 16:40:10|14579.4|14577.9|14579.4|14577.9|14579.4|14577.9|14579.4|14577.9|2
1656348020000|2022-06-27 16:40:20|14579.2|14577.7|14580.4|14578.9|14580.4|14578.9|14578.4|14576.9|5
1656348030000|2022-06-27 16:40:30|14580.5|14578|14580.4|14578.9|14580.5|14578.9|14580.4|14577.9|4
1656348040000|2022-06-27 16:40:40|14581.4|14579.9|14581.4|14579.9|14581.4|14579.9|14581.4|14579.9|2
1656348050000|2022-06-27 16:40:50|14581.2|14579.7|14580.4|14578.9|14581.4|14579.9|14580.3|14577.9|6
1656348060000|2022-06-27 16:41:00|14579.4|14577.9|14579.4|14577.9|14580.5|14578.9|14579.4|14577.9|10
1656348070000|2022-06-27 16:41:10|14580.4|14578.9|14580.4|14578.9|14580.4|14578.9|14580.4|14578.9|6
1656348080000|2022-06-27 16:41:20|14580.3|14578.8|14580.3|14578.8|14580.4|14578.8|14580.3|14577.9|3
1656348090000|2022-06-27 16:41:30|14580.4|14578.9|14581.4|14578.9|14581.4|14578.9|14580.4|14577.9|12
1656348100000|2022-06-27 16:41:40|14581.3|14579.8|14581.4|14579.9|14581.4|14579.9|14581.3|14579.8|1
1656348110000|2022-06-27 16:41:50|14582.4|14580.4|14580.4|14578.9|14582.4|14580.4|14580.4|14578.9|13
1656348120000|2022-06-27 16:42:00|14581.4|14579.9|14581.4|14579.9|14581.4|14579.9|14581.4|14579.9|30
1656348140000|2022-06-27 16:42:20|14582.4|14580|14582.4|14579.9|14582.5|14580.9|14582.3|14579.9|32
1656348160000|2022-06-27 16:42:40|14586.4|14580.9|14584.4|14582.9|14586.4|14584.9|14584.4|14580.9|7
1656348170000|2022-06-27 16:42:50|14583.4|14581.9|14584.4|14582.9|14584.4|14582.9|14583.4|14581.9|23
1656348180000|2022-06-27 16:43:00|14583.4|14581.9|14584.4|14582.9|14584.4|14582.9|14583.4|14581.9|46
1656348200000|2022-06-27 16:43:20|14585.4|14583.9|14585.5|14584|14586.4|14584|14585.4|14583.9|15
1656348210000|2022-06-27 16:43:30|14586.4|14583.9|14585.2|14583.7|14586.4|14583.9|14585.2|14583.7|1
1656348220000|2022-06-27 16:43:40|14584.4|14582.9|14583.4|14581.9|14584.4|14582.9|14583.4|14581.9|28
1656348230000|2022-06-27 16:43:50|14584.4|14582.9|14584.4|14582.9|14584.4|14582.9|14584.4|14582.9|21
1656348250000|2022-06-27 16:44:10|14586.5|14584|14586.4|14584.9|14586.5|14584.9|14586.4|14584|3
1656348260000|2022-06-27 16:44:20|14585.6|14584.1|14585.4|14583.9|14585.6|14584.1|14585.4|14583.9|15
1656348270000|2022-06-27 16:44:30|14585.3|14583.8|14584.5|14583|14585.4|14583.8|14584.5|14582.9|2
1656348280000|2022-06-27 16:44:40|14584.4|14582.9|14581.4|14579.9|14584.4|14582.9|14581.4|14579.9|16
1656348290000|2022-06-27 16:44:50|14582.4|14579.8|14581.4|14579.9|14582.4|14579.9|14581.4|14579.8|0
1656348300000|2022-06-27 16:45:00|14582.4||14582.4||14582.4||14582.4||13
1656348310000|2022-06-27 16:45:10|14581.5|14580|14582.4|14579.9|14582.4|14580|14581.4|14579.9|2
1656348320000|2022-06-27 16:45:20|14582.6|14580.9|14583.4|14580.9|14583.4|14581.1|14582.6|14580.9|7
1656348330000|2022-06-27 16:45:30|14582.4|14581.9|14582.4|14580.9|14583.5|14581.9|14582.4|14580.9|1
1656348340000|2022-06-27 16:45:40|14583.4|14581.8|14583.4|14581.9|14583.4|14581.9|14583.3|14581.8|2
1656348350000|2022-06-27 16:45:50|14583.1|14581.6|14582.4|14580.9|14583.1|14581.6|14582.4|14580.9|4
1656348360000|2022-06-27 16:46:00|14583|14581.5|14584.4|14582.9|14584.4|14582.9|14583|14581.5|359
1656348370000|2022-06-27 16:46:10|||||||||5
1656348380000|2022-06-27 16:46:20|14585.4||14584.4||14585.4||14584.4||12
1656348390000|2022-06-27 16:46:30|14585.4|14583.9|14585.4|14583.9|14585.5|14583.9|14585.3|14582.9|13
1656348400000|2022-06-27 16:46:40|14584.4|14582.9|14584.4|14582.9|14585.4|14583.9|14584.3|14581.9|42
1656348410000|2022-06-27 16:46:50||14581.9||14581.9||14581.9||14581.9|2
1656348420000|2022-06-27 16:47:00|14584.3|14582.8|14584.4|14582.9|14584.4|14582.9|14584.3|14581.9|21
1656348430000|2022-06-27 16:47:10|14585.1|14583.6|14584.4|14582.9|14585.5|14583.9|14584.4|14582.9|8
1656348440000|2022-06-27 16:47:20|14585.4|14581.9|14584.3|14581.8|14585.4|14582.9|14583.4|14581.8|20
1656348450000|2022-06-27 16:47:30|14584.4|14581.9|14585.4|14583.9|14585.4|14583.9|14584.4|14581.9|2
1656348460000|2022-06-27 16:47:40|14585.6|14584.1|14585.4|14583.9|14586.4|14584.1|14585.4|14583.8|8
1656348470000|2022-06-27 16:47:50|14584.4|14582.9|14584.4|14582.9|14584.4|14582.9|14584.4|14582.9|5
1656348480000|2022-06-27 16:48:00|14585.4|14583|14584.4|14582.9|14585.4|14583|14584.4|14582.9|17
1656348490000|2022-06-27 16:48:10|14584.1|14582.6|14584.4|14581.9|14584.4|14582.6|14583.4|14581.8|8
1656348500000|2022-06-27 16:48:20||14582.9||14582.9||14582.9||14582.9|0
1656348510000|2022-06-27 16:48:30|||||||||1
1656348520000|2022-06-27 16:48:40|14584.3|14582.8|14584.4|14582.9|14584.4|14582.9|14584.3|14581.9|6
1656348530000|2022-06-27 16:48:50|||||||||5
1656348540000|2022-06-27 16:49:00|||||||||12
1656348550000|2022-06-27 16:49:10|14584.3|14581.9|14584.4|14582.9|14584.4|14582.9|14584.3|14581.9|0
1656348560000|2022-06-27 16:49:20|||||||||5
1656348570000|2022-06-27 16:49:30|14584.3|14581.8|14584.4|14582.9|14584.4|14582.9|14584.3|14581.8|4
1656348580000|2022-06-27 16:49:40||14581.9||14581.9||14581.9||14581.9|1
1656348590000|2022-06-27 16:49:50|14584.2|14582.7|14584.4|14582.9|14584.4|14582.9|14584.2|14582.7|0
1656348600000|2022-06-27 16:50:00||14581.9||14582.9||14582.9||14581.9|10
1656348610000|2022-06-27 16:50:10|||||||||1
1656348620000|2022-06-27 16:50:20|||||||||1
1656348630000|2022-06-27 16:50:30|14585.4|14583.9|14585.4|14582.9|14585.4|14583.9|14585.4|14582.9|17
1656348640000|2022-06-27 16:50:40|14585.2|14583.7|14585.4|14583.9|14585.4|14583.9|14585.2|14582.9|12
1656348650000|2022-06-27 16:50:50|14585.2|14582.9|14585.5|14583|14585.5|14583.9|14585.2|14582.9|2
1656348660000|2022-06-27 16:51:00|14585.4|14582.9|14585.4|14583.9|14585.4|14583.9|14584.4|14582.7|35
1656348670000|2022-06-27 16:51:10|14584.4|14582.9|14584.4|14582.9|14584.4|14582.9|14584.4|14582.9|2
1656348680000|2022-06-27 16:51:20|14585.4|14583.9|14585.2|14583.7|14585.5|14583.9|14585.2|14583|9
1656348690000|2022-06-27 16:51:30|14585.4|14583.9|14586.4|14583.9|14586.5|14584.9|14585.4|14583.9|4
1656348700000|2022-06-27 16:51:40|14585.4|14582.9|14584.4|14582.9|14585.4|14583.9|14584.4|14582.9|13
1656348710000|2022-06-27 16:51:50|14583.4|14581.9|14584.4|14582.9|14584.5|14582.9|14583.4|14581.9|17
1656348740000|2022-06-27 16:52:20|14584.2|14582.7|14584.4|14582.9|14584.4|14582.9|14583.4|14581.9|13
1656348750000|2022-06-27 16:52:30|14583.4|14581.9|14583.4|14581.9|14584.4|14581.9|14583.4|14581.9|4
1656348760000|2022-06-27 16:52:40|14584.4|14582|14584.4|14582.9|14584.4|14582.9|14583.4|14581.9|1
1656348780000|2022-06-27 16:53:00|14583.4|14581.9|14584.4|14582.9|14584.4|14582.9|14583.4|14581.9|2
1656348790000|2022-06-27 16:53:10|14583.6|14582.1|14584.4|14581.9|14584.4|14582.1|14583.4|14581.7|6
1656348800000|2022-06-27 16:53:20|14585.4|14582.9|14584.4|14581.9|14585.4|14583.9|14584.4|14581.9|37
1656348810000|2022-06-27 16:53:30|14584.3|14581.8|14584.3|14581.8|14584.3|14582.8|14583.6|14581.7|3
1656348820000|2022-06-27 16:53:40|14583.3|14582.8|14584.3|14581.8|14584.3|14582.8|14583.3|14581.8|2
1656348830000|2022-06-27 16:53:50|14583.5|14582|14583.3|14581.8|14583.5|14582|14583.3|14581.8|0
1656348860000|2022-06-27 16:54:20|14584.3|14582.8|14584.3|14582.8|14584.3|14582.8|14584.3|14582.8|9
1656348870000|2022-06-27 16:54:30|14584.5|14582|14584.3|14581.8|14584.5|14582.8|14584.3|14581.8|7
1656348880000|2022-06-27 16:54:40|14584.2|14582.7|14584.3|14581.8|14584.3|14582.8|14583.3|14581.8|2
1656348890000|2022-06-27 16:54:50||14582.8||14582.8||14582.8||14582.8|1
1656348900000|2022-06-27 16:55:00|14583.3|14581.8|14583.3|14581.8|14584.3|14582.8|14583.3|14581.8|22
1656348910000|2022-06-27 16:55:10|14584.3|14582.8|14584.3|14582.8|14584.3|14582.8|14584.3|14582.8|3
1656348920000|2022-06-27 16:55:20|14585.3|14583.8|14584.3|14582.8|14585.3|14583.8|14584.3|14582.8|20
1656348930000|2022-06-27 16:55:30|14585.3|14583.8|14587.3|14585.8|14587.3|14585.8|14585.3|14583.8|50
1656348940000|2022-06-27 16:55:40|14588.3|14586.8|14587.3|14585.8|14588.3|14586.8|14587.3|14585.8|126
1656348950000|2022-06-27 16:55:50|||||||||4
1656348960000|2022-06-27 16:56:00|14586.5|14584.8|14587.3|14585.8|14587.3|14585.8|14586.5|14584.8|13
1656348970000|2022-06-27 16:56:10|14587.1|14585.6|14587.3|14584.8|14587.3|14585.7|14586.3|14584.8|16
1656348980000|2022-06-27 16:56:20|14586.5|14585|14585.3|14582.8|14586.5|14585|14584.5|14582.8|28
1656348990000|2022-06-27 16:56:30|14585.2|14583.7|14585.3|14582.8|14585.3|14583.8|14585.2|14582.8|0
1656349000000|2022-06-27 16:56:40|14585.2|14583.7|14585.3|14582.8|14585.3|14583.8|14585.2|14582.8|0
1656349010000|2022-06-27 16:56:50||14583.8||14582.8||14583.8||14582.8|0
1656349020000|2022-06-27 16:57:00|14585.2|14583.7|14585.3|14583.8|14585.3|14583.8|14584.3|14582.8|11
1656349030000|2022-06-27 16:57:10|||||||||1
1656349040000|2022-06-27 16:57:20|14585.2|14583.7|14585.3|14583.8|14585.3|14583.8|14585.2|14582.8|4
1656349050000|2022-06-27 16:57:30|14584.3|14582.8|14585.3|14583.8|14585.3|14583.8|14584.3|14582.8|4
1656349060000|2022-06-27 16:57:40|14584.3|14582.8|14585.3|14582.8|14585.4|14583.8|14584.3|14582.8|2
1656349070000|2022-06-27 16:57:50|14585.2|14583.7|14585.3|14582.8|14585.4|14583.8|14585.2|14582.8|3
1656349080000|2022-06-27 16:58:00|14585.2|14583.7|14585.3|14583.8|14585.3|14583.8|14585.2|14583.7|0
1656349090000|2022-06-27 16:58:10|14584.4|14582.8|14584.3|14582.8|14584.4|14582.9|14584.3|14582.8|0
1656349110000|2022-06-27 16:58:30|14584.6|14583.1|14585.3|14582.8|14585.4|14583.1|14584.3|14582.8|3
1656349120000|2022-06-27 16:58:40|14585.2|14583.8|14584.3|14582.8|14585.3|14583.8|14584.3|14582.8|1
1656349130000|2022-06-27 16:58:50|||||||||2
1656349150000|2022-06-27 16:59:10|14585.3|14583.8|14584.3|14582.8|14585.4|14583.8|14584.3|14582.8|58
1656349170000|2022-06-27 16:59:30|14583.3|14581.8|14584.3|14582.8|14584.3|14582.8|14583.3|14581.8|8
1656349180000|2022-06-27 16:59:40|14584.2|14581.8|14584.3|14582.8|14584.3|14582.8|14584.2|14581.8|0
1656349200000|2022-06-27 17:00:00|14583.3|14581.8|14583.3|14581.8|14583.3|14581.8|14583.3|14581.8|9
1656349220000|2022-06-27 17:00:20|14584.3||14584.3||14584.3||14584.3||3
1656349230000|2022-06-27 17:00:30||14582.8||14582.8||14582.8||14582.8|0
1656349240000|2022-06-27 17:00:40|||||||||10
1656349260000|2022-06-27 17:01:00|14585.3|14583.8|14585.3|14583.8|14585.3|14583.8|14585.2|14582.8|21
1656349300000|2022-06-27 17:01:40|14586.3||14586.3||14586.3||14586.3||1
1656349310000|2022-06-27 17:01:50||14584.8||14584.8||14584.8||14584.8|0
1656349320000|2022-06-27 17:02:00|14585.3|14583.8|14584.3|14582.8|14585.3|14583.8|14584.3|14582.8|9
1656349330000|2022-06-27 17:02:10|14585.2|14583.7|14567.3|14565.8|14585.3|14583.8|14563.8|14562.3|153
1656349340000|2022-06-27 17:02:20|14568.4|14565.9|14574.3|14572.8|14575.4|14573.8|14568.3|14565.8|175
1656349350000|2022-06-27 17:02:30|14573.4|14571.8|14573.3|14571.8|14576.3|14574.8|14573.3|14571.7|59
1656349360000|2022-06-27 17:02:40|14576.2|14573.7|14572.3|14570.8|14576.3|14573.8|14572.3|14570.8|61
1656349370000|2022-06-27 17:02:50|14572.4|14569.8|14572.2|14569.7|14572.7|14570.8|14571.3|14569.7|13
1656349380000|2022-06-27 17:03:00|14571.4|14569.9|14572.3|14570.8|14572.3|14570.8|14571.3|14569.7|19
1656349390000|2022-06-27 17:03:10|14573.3|14572.8|14574.3|14572.8|14574.3|14572.8|14573.3|14571.8|123
1656349400000|2022-06-27 17:03:20|14573.3|14571.8|14572.3|14570.8|14573.3|14571.8|14572.3|14570.8|31
1656349410000|2022-06-27 17:03:30|14571.3|14569.8|14571.3|14569.8|14572.3|14570.6|14571.3|14569.7|23
1656349420000|2022-06-27 17:03:40|14572.3|14570.7|14572.3|14570.8|14572.3|14570.8|14572.2|14570.7|2
1656349430000|2022-06-27 17:03:50|14571.3|14569.8|14574.3|14571.8|14574.4|14572.8|14571.3|14568.8|188
1656349440000|2022-06-27 17:04:00|14573.3|14571.9|14575.3|14573.8|14575.3|14573.8|14573.3|14571.8|16
1656349450000|2022-06-27 17:04:10|14575.4|14572.8|14573.3|14571.8|14575.4|14573.8|14573.3|14571.8|25
1656349460000|2022-06-27 17:04:20|14574.3|14570.8|14571.3|14569.8|14574.3|14570.8|14571.3|14569.7|32
1656349470000|2022-06-27 17:04:30|14571.2|14569.7|14571.3|14568.8|14571.4|14569.8|14571.2|14568.8|9
1656349480000|2022-06-27 17:04:40|14571.2|14569.7|14570.3|14567.8|14571.4|14569.7|14569.5|14567.8|14
1656349490000|2022-06-27 17:04:50|14570.4|14568.8|14566.3|14564.8|14570.4|14568.8|14566.3|14564.8|10
1656349500000|2022-06-27 17:05:00|14565.4|14563.8|14566.3|14564.8|14566.9|14565.4|14565.3|14563.8|113
1656349510000|2022-06-27 17:05:10|14565.3|14563.8|14567.3|14565.8|14567.3|14565.8|14565.3|14563.8|21
1656349520000|2022-06-27 17:05:20|14566.3|14564.8|14565.3|14563.8|14566.3|14564.8|14565.3|14563.3|14
1656349530000|2022-06-27 17:05:30|14565.2|14562.8|14563.3|14561.8|14565.3|14563.7|14563.3|14561.8|20
1656349540000|2022-06-27 17:05:40|14563.5|14562|14564.3|14562.8|14564.3|14562.8|14563.5|14561.8|23
1656349550000|2022-06-27 17:05:50|14564.2|14562.7|14563.3|14561.8|14564.3|14562.8|14563.3|14561.8|11
1656349560000|2022-06-27 17:06:00|14564.3|14562.8|14562.3|14560.8|14564.3|14562.8|14562.3|14560.8|22
1656349570000|2022-06-27 17:06:10|||||||||35
1656349580000|2022-06-27 17:06:20|14562.4|14560.9|14563.3|14560.8|14563.3|14561.8|14562.3|14560.8|38
1656349590000|2022-06-27 17:06:30|14562.3||14562.3||14562.3||14562.3||0
1656349600000|2022-06-27 17:06:40|||||||||11
1656349620000|2022-06-27 17:07:00|14563.3|14560.9|14565.3|14562.8|14565.3|14563.8|14563.3|14560.9|15
1656349630000|2022-06-27 17:07:10|14566.3|14563.8|14567.3|14565.8|14567.3|14565.8|14566.3|14563.8|34
1656349640000|2022-06-27 17:07:20|||||||||1
1656349650000|2022-06-27 17:07:30|||||||||1
1656349670000|2022-06-27 17:07:50|14568.2|14566.7|14568.2|14566.7|14568.2|14566.7|14568.2|14566.7|6
1656349680000|2022-06-27 17:08:00|14568.3|14566.8|14567.3|14565.8|14568.3|14566.8|14567.3|14565.8|6
1656349690000|2022-06-27 17:08:10|||||||||10
1656349700000|2022-06-27 17:08:20|||||||||15
1656349710000|2022-06-27 17:08:30|14568.3|14566.8|14567.3|14565.8|14568.3|14566.8|14567.3|14565.8|6
1656349720000|2022-06-27 17:08:40|14568.3|14566.8|14568.3|14566.8|14568.3|14566.8|14568.3|14566.8|2
1656349730000|2022-06-27 17:08:50|14568.1|14566.6|14567.3|14565.8|14568.3|14566.6|14567.3|14565.8|4
1656349740000|2022-06-27 17:09:00|14567.4|14565.9|14568.3|14566.8|14568.3|14566.8|14567.4|14565.8|9
1656349750000|2022-06-27 17:09:10|14568.1|14566.6|14567.3|14565.8|14568.3|14566.7|14567.3|14565.7|7
1656349760000|2022-06-27 17:09:20|||||||||12
1656349770000|2022-06-27 17:09:30|14568.1|14566.6|14568.3|14566.8|14569.8|14567.7|14568.1|14566.6|10
1656349780000|2022-06-27 17:09:40|14567.3|14565.8|14567.3|14565.8|14567.3|14565.8|14567.1|14565.6|12
1656349790000|2022-06-27 17:09:50|14567.2|14565.7|14566.3|14563.8|14567.3|14565.7|14565.3|14563.8|28
1656349800000|2022-06-27 17:10:00|14565.3||14565.3||14565.3||14565.3||1
1656349810000|2022-06-27 17:10:10|14566.3|14564.8|14566.3|14564.8|14566.4|14564.9|14566.3|14564.8|13
1656349820000|2022-06-27 17:10:20|14567.3|14565.8|14566.3|14564.8|14567.3|14565.8|14566.3|14564.8|33
1656349840000|2022-06-27 17:10:40|14566.4|14564.9|14567.3|14564.8|14567.3|14564.9|14566.3|14564.8|2
1656349850000|2022-06-27 17:10:50|14566.4|14564.9|14566.3|14564.8|14566.4|14564.9|14566.3|14564.8|0
1656349860000|2022-06-27 17:11:00|14565.3|14563.8|14565.3|14563.8|14565.3|14563.8|14565.3|14563.8|4
1656349880000|2022-06-27 17:11:20|14566.1|14564.6|14567.2|14565.7|14567.4|14565.8|14566.1|14564.6|10
1656349890000|2022-06-27 17:11:30|14567.3|14565.8|14568.3|14566.8|14569.3|14567.8|14567.3|14564.8|41
1656349900000|2022-06-27 17:11:40|14569.3|14567.8|14568.3|14566.8|14569.4|14567.8|14568.3|14566.8|19
1656349910000|2022-06-27 17:11:50|14568.5|14567|14569.3|14567.8|14569.3|14567.8|14568.5|14567|11
1656349920000|2022-06-27 17:12:00|14568.3|14566.8|14568.3|14566.8|14568.3|14566.8|14568.3|14566.8|62
1656349930000|2022-06-27 17:12:10|14569.3|14567.8|14568.3|14566.8|14569.3|14567.8|14568.3|14566.8|53
1656349940000|2022-06-27 17:12:20|14569.3|14567.8|14569.3|14566.8|14569.3|14567.8|14568.3|14566.8|21
1656349950000|2022-06-27 17:12:30|14568.4|14566.9|14572.3|14570.8|14572.3|14570.8|14568.4|14566.8|13
1656349960000|2022-06-27 17:12:40|14571.3|14569.8|14572.3|14569.8|14572.3|14570.7|14571.3|14569.8|7
1656349980000|2022-06-27 17:13:00|14572.2|14570.7|14572.3|14570.8|14572.3|14570.8|14572.2|14570.7|5
1656350000000|2022-06-27 17:13:20|||||||||5
1656350010000|2022-06-27 17:13:30|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|2
1656350020000|2022-06-27 17:13:40|14571.5|14570|14572.3|14570.8|14572.3|14570.8|14571.5|14570|2
1656350050000|2022-06-27 17:14:10|14573.3|14571.8|14573.3|14571.8|14573.3|14571.8|14573.3|14571.8|1
1656350060000|2022-06-27 17:14:20|14572.3|14570.8|14573.3|14571.8|14573.3|14571.8|14572.3|14570.7|11
1656350070000|2022-06-27 17:14:30|14574.3|14572.8|14574.3|14572.8|14574.3|14572.8|14574.3|14572.8|2
1656350080000|2022-06-27 17:14:40|14574.2|14571.8|14574.2|14572.7|14574.2|14572.7|14574.2|14571.8|4
1656350090000|2022-06-27 17:14:50|14574.3|14572.8|14574.3|14572.8|14574.3|14572.8|14574.3|14572.8|4
1656350100000|2022-06-27 17:15:00|14573.3|14571.8|14573.3|14571.8|14573.3|14571.8|14572.3|14570.8|22
1656350130000|2022-06-27 17:15:30|||||||||3
1656350140000|2022-06-27 17:15:40|||||||||1
1656350150000|2022-06-27 17:15:50|||||||||1
1656350160000|2022-06-27 17:16:00|||||||||8
1656350170000|2022-06-27 17:16:10|14572.3|14570.8|14573.3|14571.8|14573.3|14571.8|14572.3|14570.8|2
1656350180000|2022-06-27 17:16:20|14574.3|14572.8|14574.3|14571.8|14574.3|14572.8|14574.2|14571.8|4
1656350190000|2022-06-27 17:16:30|14573.4|14571.9|14573.3|14571.8|14573.4|14571.9|14573.2|14570.8|0
1656350200000|2022-06-27 17:16:40|14574.3|14572.8|14574.3|14571.8|14574.3|14572.8|14574.3|14571.8|19
1656350210000|2022-06-27 17:16:50|14574.4|14571.9|14575.3|14573.8|14575.3|14573.8|14574.3|14571.9|4
1656350220000|2022-06-27 17:17:00|14574.3|14572.8|14575.3|14572.8|14575.3|14573.8|14574.3|14572.8|9
1656350230000|2022-06-27 17:17:10|14574.3|14573.8|14575.3|14573.8|14575.3|14573.8|14574.3|14573.8|4
1656350240000|2022-06-27 17:17:20||14572.8||14572.8||14572.8||14572.8|1
1656350250000|2022-06-27 17:17:30|14574.3|14572.9|14575.3|14573.8|14575.3|14573.8|14574.3|14572.8|0
1656350260000|2022-06-27 17:17:40|14576.3||14576.3||14576.3||14576.3||1
1656350270000|2022-06-27 17:17:50|14575.4|14573.9|14575.3|14573.8|14575.4|14573.9|14575.3|14573.8|0
1656350280000|2022-06-27 17:18:00|||||||||5
1656350290000|2022-06-27 17:18:10|14576.2|14574.7|14576.3|14574.8|14576.3|14574.8|14576.2|14574.7|2
1656350310000|2022-06-27 17:18:30||14573.8||14573.8||14573.8||14573.8|1
1656350320000|2022-06-27 17:18:40|14575.4|14573.9|14576.3|14574.8|14576.3|14574.8|14575.3|14573.8|12
1656350340000|2022-06-27 17:19:00|14575.3|14573.8|14575.3|14573.8|14575.3|14573.8|14575.3|14573.8|2
1656350350000|2022-06-27 17:19:10|14576.2|14573.7|14575.3|14573.8|14576.2|14573.9|14575.3|14573.7|1
1656350370000|2022-06-27 17:19:30|14576.3|14574.8|14576.3|14574.8|14577.3|14574.8|14576.3|14574.8|17
1656350380000|2022-06-27 17:19:40|||||||||2
1656350400000|2022-06-27 17:20:00|14574.3|14572.8|14575.3|14573.8|14576.3|14574.8|14574.3|14572.8|70
1656350410000|2022-06-27 17:20:10|14574.5|14573|14575.3|14573.8|14575.3|14573.8|14574.3|14572.8|60
1656350420000|2022-06-27 17:20:20|14574.3|14572.8|14576.4|14573.9|14576.4|14573.9|14574.3|14572.8|38
1656350430000|2022-06-27 17:20:30|14576.3|14573.8|14575.3|14573.8|14576.3|14573.9|14575.3|14573.8|0
1656350440000|2022-06-27 17:20:40|14576.2|14574.7|14576.4|14573.9|14576.4|14574.8|14575.3|14573.8|12
1656350450000|2022-06-27 17:20:50|14575.4|14573.8|14575.3|14572.8|14575.4|14573.8|14575.3|14572.8|8
1656350460000|2022-06-27 17:21:00|14575.2|14573.7|14575.3|14573.8|14575.3|14573.8|14575.2|14573.7|0
1656350480000|2022-06-27 17:21:20|14575.2|14572.8|14575.3|14573.8|14575.4|14573.8|14574.3|14572.7|8
1656350490000|2022-06-27 17:21:30|14576.3|14573.9|14576.3|14574.8|14576.4|14574.8|14576.3|14573.9|0
1656350500000|2022-06-27 17:21:40|14577.3|14575.8|14576.3|14574.8|14577.3|14575.8|14576.3|14574.8|3
1656350540000|2022-06-27 17:22:20|||||||||3
1656350570000|2022-06-27 17:22:50|||||||||1
1656350580000|2022-06-27 17:23:00|14575.5|14574|14575.3|14573.8|14575.5|14574|14575.3|14573.8|9
1656350590000|2022-06-27 17:23:10|||||||||1
1656350600000|2022-06-27 17:23:20|14575.2|14573.7|14576.2|14574.7|14576.8|14574.8|14575.2|14572.8|10
1656350610000|2022-06-27 17:23:30|14576.3|14574.8|14576.3|14574.8|14576.3|14574.8|14576.3|14573.8|2
1656350640000|2022-06-27 17:24:00|14576.4|14573.9|14576.4|14573.9|14576.4|14574.8|14576.2|14573.8|0
1656350650000|2022-06-27 17:24:10|14576.3|14573.8|14575.3|14573.8|14576.3|14573.8|14575.3|14573.8|0
1656350670000|2022-06-27 17:24:30|14574.3|14572.8|14574.3|14572.8|14575.4|14573.8|14574.3|14572.8|9
1656350690000|2022-06-27 17:24:50|14575.3|14573.8|14574.3|14572.8|14575.4|14573.8|14574.3|14572.8|10
1656350700000|2022-06-27 17:25:00|14575.3|14573.8|14575.3|14573.8|14575.3|14573.8|14575.3|14573.8|1
1656350740000|2022-06-27 17:25:40|14574.3|14572.8|14575.3|14572.8|14575.3|14572.8|14574.3|14572.8|10
1656350750000|2022-06-27 17:25:50|14574.3||14574.3||14574.3||14574.3||0
1656350760000|2022-06-27 17:26:00|14575.3|14573.8|14575.3|14572.8|14575.3|14573.8|14575.2|14572.8|10
1656350770000|2022-06-27 17:26:10||14573.8||14573.8||14573.8||14573.8|0
1656350780000|2022-06-27 17:26:20|14574.3|14572.8|14574.3|14572.8|14574.3|14572.8|14574.3|14572.8|2
1656350790000|2022-06-27 17:26:30|14575.2|14573.7|14575.3|14572.8|14575.3|14573.7|14575.2|14572.8|5
1656350810000|2022-06-27 17:26:50|14575.4|14572.9|14575.3|14573.8|14575.4|14573.8|14574.3|14572.8|9
1656350820000|2022-06-27 17:27:00|14575.2|14573.7|14574.3|14572.8|14575.3|14573.7|14574.3|14572.8|4
1656350850000|2022-06-27 17:27:30|14575.3|14573.8|14575.3|14573.8|14575.3|14573.8|14575.3|14573.8|8
1656350860000|2022-06-27 17:27:40|14575.2|14573.7|14575.4|14572.9|14575.4|14573.8|14575.2|14572.9|3
1656350870000|2022-06-27 17:27:50|14575.2|14573.7|14575.3|14573.8|14575.3|14573.8|14575.2|14573.7|0
1656350880000|2022-06-27 17:28:00|14574.3|14572.8|14574.3|14572.8|14574.3|14572.8|14574.3|14572.8|2
1656350900000|2022-06-27 17:28:20|||||||||1
1656350910000|2022-06-27 17:28:30|14573.5|14572|14573.3|14571.8|14574.3|14572.8|14573.3|14571.8|12
1656350920000|2022-06-27 17:28:40|14573.2|14571.7|14572.3|14569.8|14573.3|14571.7|14571.3|14569.7|11
1656350930000|2022-06-27 17:28:50|14571.4|14569.9|14572.3|14569.8|14572.3|14569.9|14571.4|14569.8|3
1656350940000|2022-06-27 17:29:00||14570.8||14570.8||14570.8||14570.8|0
1656350990000|2022-06-27 17:29:50|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|9
1656351000000|2022-06-27 17:30:00|14570.3|14568.8|14571.3|14568.8|14571.4|14569.8|14570.3|14568.8|15
1656351010000|2022-06-27 17:30:10||14569.8||14569.8||14569.8||14569.8|0
1656351030000|2022-06-27 17:30:30|14572.3|14570.8|14572.3|14570.8|14572.3|14570.8|14572.3|14570.8|10
1656351040000|2022-06-27 17:30:40|14571.3|14569.8|14572.3|14569.8|14572.3|14569.8|14571.3|14569.8|8
1656351050000|2022-06-27 17:30:50|14571.4|14569.9|14572.3|14569.8|14572.3|14570.8|14571.3|14569.7|0
1656351060000|2022-06-27 17:31:00|14572.1|14570.8|14571.3|14569.8|14572.1|14570.8|14571.3|14569.8|2
1656351100000|2022-06-27 17:31:40|||||||||1
1656351110000|2022-06-27 17:31:50|14568.3|14566.8|14567.3|14565.8|14569.4|14567.8|14567.3|14565.8|57
1656351120000|2022-06-27 17:32:00|14567.4|14565.9|14567.3|14565.8|14567.4|14565.9|14567.3|14565.8|4
1656351130000|2022-06-27 17:32:10|14568.4|14565.9|14568.3|14565.8|14568.4|14566.7|14567.3|14565.8|46
1656351140000|2022-06-27 17:32:20|14567.5|14566|14568.3|14566.8|14568.3|14566.8|14567.5|14566|1
1656351170000|2022-06-27 17:32:50|14568.1|14566.6|14568.3|14565.8|14568.3|14566.6|14566.3|14564.8|65
1656351180000|2022-06-27 17:33:00|14568.5|14566.8|14569.3|14567.8|14569.3|14567.8|14568.5|14566.8|18
1656351190000|2022-06-27 17:33:10|14568.3|14566.8|14568.3|14566.8|14568.3|14566.8|14568.3|14566.8|2
1656351210000|2022-06-27 17:33:30|14567.3|14565.8|14566.3|14564.8|14567.3|14565.8|14566.3|14564.8|8
1656351250000|2022-06-27 17:34:10||14563.8||14564.8||14564.8||14563.8|0
1656351260000|2022-06-27 17:34:20|14565.3|14563.8|14564.3|14562.8|14566.3|14563.9|14564.3|14562.8|20
1656351270000|2022-06-27 17:34:30|||||||||3
1656351280000|2022-06-27 17:34:40|14563.4|14561.8|14564.3|14562.8|14564.3|14562.8|14563.3|14561.8|4
1656351290000|2022-06-27 17:34:50|14565.3||14565.3||14565.3||14565.3||1
1656351300000|2022-06-27 17:35:00|14565.4|14563.8|14565.3|14562.8|14565.4|14563.8|14565.3|14562.8|0
1656351310000|2022-06-27 17:35:10|14565.2|14563.7|14565.3|14563.8|14565.4|14563.8|14565.2|14562.8|0
1656351320000|2022-06-27 17:35:20|14566.2|14563.7|14566.2|14563.7|14566.2|14563.7|14566.2|14563.7|2
1656351330000|2022-06-27 17:35:30|14566.3|14563.8|14566.3|14563.8|14566.3|14563.9|14565.4|14563.4|3
1656351340000|2022-06-27 17:35:40||14564.8||14563.8||14564.8||14563.8|1
1656351350000|2022-06-27 17:35:50|||||||||2
1656351360000|2022-06-27 17:36:00|14566.2|14564.7|14566.3|14564.8|14566.3|14564.8|14566.2|14563.8|4
1656351410000|2022-06-27 17:36:50||14563.8||14564.8||14564.8||14563.8|1
1656351420000|2022-06-27 17:37:00|14567.3|14565.8|14566.3|14564.8|14567.3|14565.8|14566.3|14564.4|32
1656351430000|2022-06-27 17:37:10|14565.3|14563.8|14565.3|14562.8|14565.3|14563.8|14565.3|14562.8|9
1656351440000|2022-06-27 17:37:20|14566.3|14563.8|14566.3|14563.8|14566.3|14563.8|14566.3|14563.8|3
1656351450000|2022-06-27 17:37:30|14566.2|14563.7|14565.3|14562.8|14566.2|14563.8|14564.3|14562.8|9
1656351460000|2022-06-27 17:37:40|14565.2|14563.8|14564.3|14562.8|14565.2|14563.8|14564.3|14562.8|4
1656351470000|2022-06-27 17:37:50|14565.3||14564.3||14565.3||14564.3||4
1656351480000|2022-06-27 17:38:00|14563.3|14561.8|14563.3|14561.8|14563.3|14561.8|14563.3|14561.8|1
1656351490000|2022-06-27 17:38:10|14564.3|14562.7|14564.3|14561.8|14564.3|14562.8|14563.3|14561.8|3
1656351500000|2022-06-27 17:38:20|14564.4|14561.9|14564.3|14561.8|14564.4|14562.8|14563.3|14561.7|0
1656351510000|2022-06-27 17:38:30|14565.3|14562.8|14565.4|14562.9|14565.4|14563.7|14565.2|14562.8|36
1656351520000|2022-06-27 17:38:40|14565.2|14563.7|14566.3|14564.8|14566.7|14564.9|14565.2|14563.7|5
1656351530000|2022-06-27 17:38:50|14567.3|14565.8|14567.3|14564.8|14567.3|14565.8|14566.4|14564.8|12
1656351540000|2022-06-27 17:39:00|14566.3|14565.8|14566.3|14564.8|14566.3|14565.8|14566.3|14564.8|7
1656351550000|2022-06-27 17:39:10|14567.3|14565.7|14568.3|14565.8|14568.3|14565.8|14567.2|14564.8|5
1656351570000|2022-06-27 17:39:30|14568.2|14566.7|14568.3|14566.8|14568.3|14566.8|14568.2|14566.7|0
1656351580000|2022-06-27 17:39:40|14569.3|14566.7|14568.3|14565.8|14569.3|14566.8|14567.4|14565.8|7
1656351590000|2022-06-27 17:39:50||14566.8||14566.8||14566.8||14566.8|0
1656351600000|2022-06-27 17:40:00|14568.2|14565.8|14567.3|14565.8|14568.2|14566.7|14567.3|14565.7|5
1656351610000|2022-06-27 17:40:10|14567.2|14565.7|14566.3|14564.8|14567.2|14565.7|14566.3|14564.8|26
1656351620000|2022-06-27 17:40:20|14567.3|14564.9|14567.2|14564.7|14567.3|14565|14566.3|14564.7|10
1656351630000|2022-06-27 17:40:30|14567.3|14564.8|14567.3|14565.8|14567.3|14565.8|14567.3|14564.8|0
1656351650000|2022-06-27 17:40:50|14567.4|14565.9|14568.3|14565.8|14568.3|14565.9|14567.3|14565.8|5
1656351660000|2022-06-27 17:41:00|14568.2|14566.7|14568.3|14566.8|14568.3|14566.8|14567.3|14565.8|2
1656351670000|2022-06-27 17:41:10|||||||||3
1656351680000|2022-06-27 17:41:20|14568.5|14567|14569.3|14567.8|14569.3|14567.8|14568.5|14567|3
1656351690000|2022-06-27 17:41:30|14569.4|14567.9|14569.3|14567.8|14570.3|14567.9|14569.3|14567.8|4
1656351720000|2022-06-27 17:42:00|14568.3|14566.8|14569.3|14566.8|14569.3|14566.9|14568.3|14566.8|6
1656351730000|2022-06-27 17:42:10|14568.3|14567.5|14569.3|14567.8|14569.3|14567.8|14568.3|14567.5|5
1656351750000|2022-06-27 17:42:30|||||||||5
1656351790000|2022-06-27 17:43:10|||||||||12
1656351800000|2022-06-27 17:43:20|14568.3|14566.8|14569.3|14566.8|14569.3|14567.8|14568.3|14566.8|7
1656351810000|2022-06-27 17:43:30||14567.8||14567.8||14567.8||14567.8|0
1656351860000|2022-06-27 17:44:20|14568.5|14567|14568.3|14566.8|14568.5|14567|14568.3|14566.8|9
1656351870000|2022-06-27 17:44:30|14568.5|14567|14570.3|14567.8|14570.3|14567.8|14568.5|14566.8|5
1656351880000|2022-06-27 17:44:40|14570.1|14568.6|14570.3|14568.8|14570.3|14568.8|14570.1|14568.6|0
1656351890000|2022-06-27 17:44:50|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|5
1656351900000|2022-06-27 17:45:00|14571.4|14568.9|14570.3|14568.8|14571.4|14568.9|14570.3|14568.8|12
1656351910000|2022-06-27 17:45:10|14571.3|14568.9|14570.3|14568.8|14571.3|14568.9|14570.3|14568.8|0
1656351920000|2022-06-27 17:45:20|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|14571.1|14568.8|7
1656351930000|2022-06-27 17:45:30|14570.3|14568.8|14570.3|14568.8|14570.3|14568.8|14570.3|14568.8|1
1656351940000|2022-06-27 17:45:40|14571.3|14569.8|14571.3|14568.8|14571.3|14569.8|14571.3|14568.8|1
1656351950000|2022-06-27 17:45:50|14570.4|14568.9|14570.3|14568.8|14571.3|14569.8|14570.3|14568.8|4
1656351960000|2022-06-27 17:46:00|14571.3|14568.6|14571.3|14569.8|14571.3|14569.8|14570.3|14568.6|5
1656351970000|2022-06-27 17:46:10|14570.3|14568.8|14570.3|14568.8|14570.3|14568.8|14570.3|14568.8|10
1656352000000|2022-06-27 17:46:40|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|14571.3|14569.8|5
1656352010000|2022-06-27 17:46:50|14572.3|14570.8|14572.3|14570.8|14572.3|14570.8|14571.3|14569.8|58
1656352020000|2022-06-27 17:47:00|14571.3|14569.8|14571.3|14569.8|14571.3|14570.8|14571.3|14569.8|1
1656352030000|2022-06-27 17:47:10|14571.2|14569.7|14571.2|14569.7|14571.2|14569.7|14571.2|14569.7|0
1656352040000|2022-06-27 17:47:20|14572.2|14569.9|14572.2|14570.7|14572.2|14570.7|14571.2|14569.6|0
1656352050000|2022-06-27 17:47:30|14573.2|14571.7|14573.2|14571.7|14573.2|14571.7|14573.2|14571.7|0
1656352060000|2022-06-27 17:47:40||14570.7||14571.7||14571.7||14570.7|9
1656352080000|2022-06-27 17:48:00|14574.2|14572.7|14574.2|14572.7|14574.2|14572.7|14574.2|14572.7|7
1656352110000|2022-06-27 17:48:30|14574.1|14572.6|14573.2|14571.7|14574.2|14572.6|14572.4|14570.7|6
1656352120000|2022-06-27 17:48:40|14574.2||14574.2||14574.2||14574.2||1
1656352140000|2022-06-27 17:49:00||14572.7||14571.7||14572.7||14571.7|3
1656352150000|2022-06-27 17:49:10||14572.7||14572.7||14572.7||14572.7|0
1656352180000|2022-06-27 17:49:40|14574|14572.5|14573.2|14571.7|14574|14572.5|14573.2|14571.7|5
1656352200000|2022-06-27 17:50:00|14574.2|14572.7|14574.2|14572.7|14574.2|14572.7|14574.2|14572.7|7
1656352220000|2022-06-27 17:50:20|14575.2|14573.7|14575.2|14573.7|14575.2|14573.7|14575.2|14573.7|11
1656352230000|2022-06-27 17:50:30|14576.2|14573.9|14575.2|14573.7|14576.2|14573.9|14575.2|14573.7|3
1656352240000|2022-06-27 17:50:40|14576.2|14573.6|14576.2|14574.7|14576.4|14574.7|14575.2|14573.6|3
1656352250000|2022-06-27 17:50:50|14575.2|14573.7|14575.2|14573.7|14575.2|14573.7|14575.2|14573.7|11
1656352260000|2022-06-27 17:51:00|14576.2||14576.2||14576.2||14576.2||4
1656352270000|2022-06-27 17:51:10|14576.1|14573.6|14576.2|14574.7|14576.2|14574.7|14576.1|14573.6|7
1656352300000|2022-06-27 17:51:40|14575.2|14573.7|14575.2|14573.7|14575.2|14573.7|14575.2|14573.7|16
1656352310000|2022-06-27 17:51:50|||||||||1
1656352320000|2022-06-27 17:52:00|14576.2|14574.7|14575.2|14573.7|14576.2|14574.7|14575.2|14573.7|25
1656352340000|2022-06-27 17:52:20|14575.5|14574|14575.2|14573.7|14576.2|14574.7|14575.2|14573.7|10
1656352360000|2022-06-27 17:52:40|14574.2|14572.7|14574.2|14572.7|14574.2|14572.7|14574.2|14572.7|2
1656352380000|2022-06-27 17:53:00|14575|14573.5|14575.2|14573.7|14575.2|14573.7|14575|14573.5|4
1656352390000|2022-06-27 17:53:10|14575.3|14572.8|14575.3|14572.8|14575.3|14572.8|14575.3|14572.8|3
1656352400000|2022-06-27 17:53:20|14575.2|14572.7|14575.2|14573.7|14575.2|14573.7|14575.2|14572.7|0
1656352440000|2022-06-27 17:54:00|14575.5|14574|14577.2|14575.7|14577.2|14575.7|14575.5|14574|6
1656352450000|2022-06-27 17:54:10|14576.2|14574.7|14577.2|14574.7|14577.2|14574.8|14576.2|14574.7|6
1656352460000|2022-06-27 17:54:20|14576.2|14575.7|14576.2|14574.7|14576.2|14575.7|14576.2|14574.7|11
1656352470000|2022-06-27 17:54:30|||||||||7
1656352480000|2022-06-27 17:54:40|14577.2|14575.7|14576.2|14574.7|14577.2|14575.7|14576.2|14574.7|60
1656352490000|2022-06-27 17:54:50|14576.3|14574.8|14577.2|14574.7|14577.3|14575.7|14576.2|14574.2|17
1656352500000|2022-06-27 17:55:00|14577.1|14575.6|14577.2|14574.7|14577.2|14575.7|14577.1|14574.7|2
1656352520000|2022-06-27 17:55:20|14576.3|14574.8|14577.2|14574.7|14577.2|14575.7|14576.3|14574.7|21
1656352540000|2022-06-27 17:55:40|14577.1|14575.6|14576.2|14574.7|14577.1|14575.6|14576.2|14574.7|7
1656352550000|2022-06-27 17:55:50|||||||||6
1656352560000|2022-06-27 17:56:00|||||||||8
1656352570000|2022-06-27 17:56:10|14577.2|14575.7|14577.2|14575.7|14577.3|14575.7|14577.2|14574.7|4
1656352580000|2022-06-27 17:56:20|14577.1|14575.6|14577.2|14574.7|14577.2|14575.6|14577.1|14574.7|3
1656352600000|2022-06-27 17:56:40|14576.3|14574.8|14576.2|14574.7|14576.3|14574.8|14576.2|14574.7|4
1656352610000|2022-06-27 17:56:50|||||||||7
1656352630000|2022-06-27 17:57:10|14577.2|14575.7|14576.2|14574.7|14577.2|14575.7|14576.2|14574.7|7
1656352640000|2022-06-27 17:57:20|14577.2|14575.7|14576.2|14573.7|14577.2|14575.7|14576.2|14573.7|15
1656352650000|2022-06-27 17:57:30|14576.1|14574.6|14576.2|14574.7|14576.2|14574.7|14576.1|14574.6|1
1656352660000|2022-06-27 17:57:40|14578.3|14575.8|14578.2|14576.7|14578.3|14576.7|14578.2|14575.7|25
1656352680000|2022-06-27 17:58:00|||||||||6
1656352700000|2022-06-27 17:58:20|14577.2|14575.7|14577.2|14575.7|14577.2|14575.7|14577.2|14575.7|12
1656352730000|2022-06-27 17:58:50||14574.7||14575.7||14575.7||14574.7|4
1656352740000|2022-06-27 17:59:00|14576.3|14574.7|14576.2|14574.7|14577.2|14574.8|14576.2|14574.7|21
1656352750000|2022-06-27 17:59:10|14575.2|14573.7|14576.2|14573.7|14576.2|14573.7|14575.2|14573.7|16
1656352760000|2022-06-27 17:59:20|14575.3|14573.8|14576.2|14574.7|14576.2|14574.7|14575.2|14573.7|5
1656352770000|2022-06-27 17:59:30|14575.2|14573.7|14576.1|14573.6|14576.1|14573.7|14575.2|14573.6|4
1656352780000|2022-06-27 17:59:40|14576.2|14573.7|14576.2|14573.7|14576.2|14573.7|14575.1|14572.7|10
1656352790000|2022-06-27 17:59:50|14575.2||14575.2||14575.2||14575.2||0
1656352810000|2022-06-27 18:00:10|||||||||1
1656352820000|2022-06-27 18:00:20|14575.4|14573.9|14576.2|14574.7|14576.2|14574.7|14575.4|14573.9|2
1656352830000|2022-06-27 18:00:30|14576.4|14574.9|14577.2|14575.7|14577.2|14575.7|14576.4|14574.9|2
1656352850000|2022-06-27 18:00:50|14578.2|14576.7|14578.2|14575.7|14578.3|14576.7|14578.1|14575.7|46
1656352860000|2022-06-27 18:01:00|14579.2|14576.7|14578.2|14576.7|14579.2|14577.7|14578.1|14576.6|52
1656352870000|2022-06-27 18:01:10|||||||||1
1656352890000|2022-06-27 18:01:30|14577.2|14575.7|14577.2|14575.7|14578.2|14575.8|14577.2|14575.7|1
1656352900000|2022-06-27 18:01:40|14578.1|14575.6|14577.2|14575.7|14578.1|14575.7|14577.2|14575.6|0
1656352910000|2022-06-27 18:01:50|14577.3|14575.8|14577.2|14575.7|14577.3|14575.8|14577.2|14575.7|1
1656352920000|2022-06-27 18:02:00|14578.2|14576.7|14578.2|14576.7|14578.2|14576.7|14578.2|14576.7|8
1656352940000|2022-06-27 18:02:20|14578|14576.5|14578.2|14575.7|14578.2|14576.5|14577.2|14575.7|1
1656352950000|2022-06-27 18:02:30|14577.3|14575.8|14576.2|14574.7|14578.2|14575.8|14576.2|14574.7|6
1656352970000|2022-06-27 18:02:50|14575.3|14573.8|14575.2|14573.7|14575.3|14573.8|14575.2|14573.7|3
1656352980000|2022-06-27 18:03:00||14572.7||14573.7||14573.7||14572.7|3
1656352990000|2022-06-27 18:03:10|14575.3|14572.8|14575.2|14572.7|14575.3|14572.8|14575.2|14572.7|0
1656353000000|2022-06-27 18:03:20|14575.3|14572.8|14575.2|14573.7|14575.3|14573.7|14575.2|14572.8|0
1656353030000|2022-06-27 18:03:50|14575.1|14573.6|14573.2|14571.7|14575.2|14573.6|14573.2|14571.7|32
1656353040000|2022-06-27 18:04:00|14574.2|14572.7|14574.2|14572.7|14574.2|14572.7|14574.2|14572.7|20
1656353050000|2022-06-27 18:04:10|14573.4|14571.9|14574.2|14572.7|14574.2|14572.7|14573.4|14571.9|25
1656353080000|2022-06-27 18:04:40|14574|14572.5|14574.2|14571.7|14574.2|14572.5|14574|14571.6|1
1656353100000|2022-06-27 18:05:00|14574|14572.7|14574.1|14571.6|14574.1|14572.7|14574|14571.6|4
1656353110000|2022-06-27 18:05:10|14574.2|14571.7|14574.2|14572.7|14574.2|14572.7|14574.2|14571.7|33
1656353120000|2022-06-27 18:05:20|||||||||1
1656353130000|2022-06-27 18:05:30|||||||||1
1656353150000|2022-06-27 18:05:50|14574.3|14572.8|14574.2|14572.7|14575.2|14573.7|14574.2|14572.7|3
1656353160000|2022-06-27 18:06:00|14575.2||14575.2||14575.2||14575.2||1
1656353170000|2022-06-27 18:06:10|14575.1|14573.6|14575.2|14573.7|14575.2|14573.7|14575.1|14573.6|1
1656353180000|2022-06-27 18:06:20|||||||||1
1656353190000|2022-06-27 18:06:30|||||||||1
1656353200000|2022-06-27 18:06:40|14575.1|14572.7|14575.2|14573.7|14575.3|14573.7|14575.1|14572.7|0
1656353220000|2022-06-27 18:07:00|14575.3|14572.8|14575.2|14572.7|14575.3|14572.8|14575.2|14572.7|0
1656353230000|2022-06-27 18:07:10||14573.7||14573.7||14573.7||14573.7|0
1656353250000|2022-06-27 18:07:30|14575|14573.5|14575.2|14572.7|14575.2|14573.5|14574.2|14572.7|5
1656353260000|2022-06-27 18:07:40||14573.7||14573.7||14573.7||14573.7|0
1656353340000|2022-06-27 18:09:00|14576.2|14574.7|14575.2|14573.7|14576.2|14574.7|14575.2|14573.7|17
1656353450000|2022-06-27 18:10:50|14575.3|14572.7|14575.2|14573.7|14576.2|14573.7|14574.2|14572.7|3
1656353480000|2022-06-27 18:11:20||14572.7||14573.7||14573.7||14572.7|1
1656353510000|2022-06-27 18:11:50|14574.3|14572.7|14574.3|14572.8|14574.3|14572.8|14574.3|14572.7|0
1656353520000|2022-06-27 18:12:00|14574.2|14572.7|14575.2|14573.7|14575.2|14573.7|14574.2|14572.7|2
1656353570000|2022-06-27 18:12:50|14576.2|14574.7|14576.2|14574.7|14576.2|14574.7|14576.2|14573.7|1
1656353580000|2022-06-27 18:13:00|||||||||2
1656353610000|2022-06-27 18:13:30|14575.2|14573.7|14576.2|14574.7|14576.2|14574.7|14575.2|14573.7|5
1656353620000|2022-06-27 18:13:40|14577.2|14575.7|14577.2|14575.7|14577.2|14575.7|14577.2|14575.7|6
1656353660000|2022-06-27 18:14:20|14576.2|14574.7|14577.2|14575.7|14577.2|14575.7|14576.2|14574.7|10
1656353680000|2022-06-27 18:14:40|14578.2|14576.7|14577.2|14575.7|14578.2|14576.7|14577.2|14575.7|41
1656353700000|2022-06-27 18:15:00|14577.1|14574.7|14577.2|14575.7|14577.2|14575.7|14577.1|14574.7|0
1656353710000|2022-06-27 18:15:10||14574.7||14575.7||14575.7||14574.7|0
1656353740000|2022-06-27 18:15:40|14577.1|14574.7|14577.2|14575.7|14577.2|14575.7|14577.1|14574.7|0
1656353750000|2022-06-27 18:15:50|||||||||2
1656353770000|2022-06-27 18:16:10|14576.2|14574.7|14577.2|14575.7|14577.2|14575.7|14576.2|14574.7|5
1656353790000|2022-06-27 18:16:30|14577|14575.5|14577.1|14575.6|14577.2|14575.7|14576.2|14574.7|2
1656353800000|2022-06-27 18:16:40|14577.2|14575.7|14577.2|14575.7|14577.2|14575.7|14577.2|14575.7|0
1656353810000|2022-06-27 18:16:50|14577.1|14575.6|14577.1|14575.6|14577.1|14575.6|14577.1|14575.6|0
1656353820000|2022-06-27 18:17:00|14577.2|14574.7|14577.2|14575.7|14577.2|14575.7|14577.2|14574.7|0
1656353890000|2022-06-27 18:18:10|14576.3|14574.7|14576.2|14574.7|14576.3|14574.8|14576.2|14574.7|0
1656353950000|2022-06-27 18:19:10|14577.2|14575.7|14577.2|14575.7|14577.2|14575.7|14577.2|14575.7|1
1656353990000|2022-06-27 18:19:50|14576.2|14574.7|14576.2|14574.7|14576.2|14574.7|14576.2|14574.7|6
1656354000000|2022-06-27 18:20:00|||||||||1
1656354010000|2022-06-27 18:20:10|14576.3|14574.8|14576.2|14574.7|14577.2|14574.8|14576.2|14574.7|3
1656354020000|2022-06-27 18:20:20|14576.3|14574.8|14577.2|14574.7|14577.2|14574.8|14576.3|14574.7|3
1656354030000|2022-06-27 18:20:30|14576.2||14576.2||14576.2||14576.2||0
1656354040000|2022-06-27 18:20:40|||||||||1
1656354050000|2022-06-27 18:20:50|14576.3|14574.8|14577.2|14575.7|14577.2|14575.7|14576.3|14574.7|3
1656354060000|2022-06-27 18:21:00|14577.3|14575.8|14578.2|14575.7|14578.2|14575.8|14577.3|14575.7|5
1656354090000|2022-06-27 18:21:30|14577.2||14577.2||14577.2||14577.2||0
1656354100000|2022-06-27 18:21:40|14578.2||14578.2||14578.2||14578.2||1
1656354110000|2022-06-27 18:21:50|14577.2||14577.2||14577.2||14577.2||0
1656354130000|2022-06-27 18:22:10|14578.2||14578.2||14578.2||14578.2||1
1656354140000|2022-06-27 18:22:20||14576.7||14576.7||14576.7||14576.7|0
1656354150000|2022-06-27 18:22:30|14578.1|14575.7|14578.2|14576.7|14578.2|14576.7|14578.1|14575.7|26
1656354190000|2022-06-27 18:23:10|||||||||1
1656354210000|2022-06-27 18:23:30|14579.2|14577.7|14579.2|14577.7|14579.3|14577.7|14579.2|14576.7|2
1656354220000|2022-06-27 18:23:40|14578.2|14576.7|14579.2|14576.7|14579.2|14577.7|14578.2|14576.7|1
1656354230000|2022-06-27 18:23:50|||||||||2
1656354240000|2022-06-27 18:24:00|14578.2||14578.2||14578.2||14578.2||1
1656354250000|2022-06-27 18:24:10|14578.3|14576.8|14579.2|14576.7|14579.2|14576.8|14578.3|14576.7|0
1656354270000|2022-06-27 18:24:30|14578.3|14576.8|14578.2|14576.7|14578.3|14576.8|14578.2|14576.7|0
1656354280000|2022-06-27 18:24:40|||||||||1
1656354300000|2022-06-27 18:25:00|||||||||1
1656354310000|2022-06-27 18:25:10|14579.2||14579.2||14579.2||14579.2||2
1656354320000|2022-06-27 18:25:20||14577.7||14577.7||14577.7||14577.7|0
1656354330000|2022-06-27 18:25:30|14580.1|14577.6|14580.2|14578.7|14580.3|14578.7|14579.2|14577.6|1
1656354350000|2022-06-27 18:25:50|14580.3|14577.8|14580.1|14577.6|14580.3|14577.8|14579.3|14577.6|3
1656354360000|2022-06-27 18:26:00|14580.2|14577.7|14579.2|14577.7|14580.2|14577.8|14579.2|14577.7|0
1656354370000|2022-06-27 18:26:10|14579.1|14576.6|14579.2|14576.7|14579.2|14576.7|14579.1|14576.6|3
1656354380000|2022-06-27 18:26:20|14578.2||14578.2||14578.2||14578.2||2
1656354390000|2022-06-27 18:26:30|14579.2|14576.8|14579.2|14577.7|14579.2|14577.7|14578.3|14576.7|3
1656354400000|2022-06-27 18:26:40||14576.7||14576.7||14576.7||14576.7|0
1656354410000|2022-06-27 18:26:50||14577.7||14577.7||14577.7||14577.7|0
1656354420000|2022-06-27 18:27:00|14578.3|14576.7|14579.2|14576.7|14579.2|14576.8|14578.2|14576.6|4
1656354440000|2022-06-27 18:27:20|14578.2||14578.2||14578.2||14578.2||0
1656354450000|2022-06-27 18:27:30|14578|14576.5|14578.2|14575.7|14578.2|14576.5|14577.2|14575.7|3
1656354470000|2022-06-27 18:27:50||14576.7||14576.7||14576.7||14576.7|0
1656354480000|2022-06-27 18:28:00||14575.7||14575.7||14575.7||14575.7|2
1656354540000|2022-06-27 18:29:00|14578.1|14576.6|14578.2|14576.7|14578.2|14576.7|14578.1|14576.6|0
1656354570000|2022-06-27 18:29:30|14578.4|14576.9|14579.2|14577.7|14579.2|14577.7|14578.4|14576.9|2
1656354590000|2022-06-27 18:29:50|14580.1|14577.6|14579.2|14577.7|14580.2|14578.7|14579.2|14577.6|18
1656354600000|2022-06-27 18:30:00||14576.7||14577.7||14577.7||14576.7|1
1656354610000|2022-06-27 18:30:10|14579.3|14576.8|14579.2|14577.7|14579.3|14577.7|14579.2|14576.7|1
1656354620000|2022-06-27 18:30:20|14579.3|14576.8|14579.2|14577.7|14579.3|14577.7|14579.1|14576.7|1
1656354630000|2022-06-27 18:30:30|14579.1|14576.7|14579.2|14576.7|14579.2|14576.7|14578.2|14576.6|3
1656354650000|2022-06-27 18:30:50|14578.3|14576.8|14579.1|14576.6|14579.1|14576.8|14578.3|14576.6|0
1656354660000|2022-06-27 18:31:00|14579.2|14576.7|14579.2|14576.7|14579.3|14577.7|14579.2|14576.7|2
1656354670000|2022-06-27 18:31:10|14578.2|14575.7|14577.2|14575.7|14578.2|14575.8|14577.2|14575.7|7
1656354680000|2022-06-27 18:31:20|14577.3|14575.8|14578.2|14575.7|14578.2|14575.8|14577.2|14575.7|1
1656354710000|2022-06-27 18:31:50|14577.2||14578.2||14578.2||14577.2||0
1656354720000|2022-06-27 18:32:00||14576.7||14576.7||14576.7||14576.7|1
1656354740000|2022-06-27 18:32:20||14575.7||14575.7||14576.7||14575.7|0
1656354760000|2022-06-27 18:32:40|14578.1|14576.6|14579.2|14576.7|14579.2|14576.7|14578.1|14576.6|0
1656354780000|2022-06-27 18:33:00|14578.2||14578.2||14578.2||14578.2||0
1656354790000|2022-06-27 18:33:10|||||||||2
1656354810000|2022-06-27 18:33:30|||||||||1
1656354820000|2022-06-27 18:33:40|||||||||1
1656354830000|2022-06-27 18:33:50|14579.2||14579.2||14579.2||14579.2||1
1656354840000|2022-06-27 18:34:00|14578.3|14576.8|14579.2|14576.7|14579.2|14576.8|14578.3|14576.2|2
1656354860000|2022-06-27 18:34:20|14578.3|14576.8|14578.2|14576.7|14578.3|14576.8|14578.2|14576.7|2
1656354900000|2022-06-27 18:35:00|14577.2|14575.7|14578.2|14576.7|14578.2|14576.7|14577.2|14575.7|16
1656354910000|2022-06-27 18:35:10|||||||||1
1656354950000|2022-06-27 18:35:50|||||||||1
1656354960000|2022-06-27 18:36:00|14578.4|14576.9|14579.2|14577.7|14579.2|14577.7|14578.4|14576.9|2
1656355010000|2022-06-27 18:36:50|||||||||1
1656355020000|2022-06-27 18:37:00|14579|14577.5|14579.2|14577.7|14579.2|14577.7|14578.2|14576.7|2
1656355040000|2022-06-27 18:37:20|14578.9|14577.4|14578.2|14576.7|14578.9|14577.4|14578.2|14575.7|5
1656355070000|2022-06-27 18:37:50||14575.7||14575.7||14575.7||14575.7|1
1656355090000|2022-06-27 18:38:10|14578|14576.5|14577.2|14575.7|14578.2|14576.7|14577.2|14575.7|2
1656355100000|2022-06-27 18:38:20|14576.2|14574.7|14577.2|14575.7|14577.2|14575.7|14576.2|14574.7|10
1656355110000|2022-06-27 18:38:30|||||||||1
1656355120000|2022-06-27 18:38:40|14576.2|14574.7|14576.2|14574.7|14576.2|14574.7|14576.2|14574.7|1
1656355130000|2022-06-27 18:38:50|||||||||2
1656355160000|2022-06-27 18:39:20|14575.2|14573.7|14576.2|14573.7|14576.2|14573.8|14575.2|14573.5|3
1656355170000|2022-06-27 18:39:30|14576|14574.5|14576.2|14574.7|14576.2|14574.7|14576|14574.5|0
1656355180000|2022-06-27 18:39:40|14576.3|14574.8|14577.2|14575.7|14577.2|14575.7|14576.3|14574.7|1
1656355190000|2022-06-27 18:39:50|14578|14575.5|14578.2|14575.7|14578.2|14575.7|14578|14575.5|0
1656355260000|2022-06-27 18:41:00|14578.1|14575.6|14578.1|14575.6|14578.3|14575.8|14578.1|14575.6|0
1656355290000|2022-06-27 18:41:30||14576.6||14576.6||14576.6||14576.6|0
1656355310000|2022-06-27 18:41:50|||||||||2
1656355330000|2022-06-27 18:42:10|14578.3|14575.6|14578.1|14576.6|14578.3|14576.6|14578|14575.6|17
1656355360000|2022-06-27 18:42:40|||||||||4
1656355370000|2022-06-27 18:42:50|||||||||1
1656355380000|2022-06-27 18:43:00|||||||||2
1656355410000|2022-06-27 18:43:30|14578|14575.5|14578.1|14576.6|14578.1|14576.6|14578|14575.5|11
1656355430000|2022-06-27 18:43:50|14578.3|14576.8|14579.1|14576.6|14579.1|14576.8|14578.3|14576.6|3
1656355440000|2022-06-27 18:44:00||14577.6||14577.6||14577.6||14577.6|0
1656355500000|2022-06-27 18:45:00|14580.1|14578.6|14581.1|14579.6|14581.1|14579.6|14580.1|14578.6|8
1656355520000|2022-06-27 18:45:20|14580.9|14579.4|14580.1|14578.6|14580.9|14579.4|14580.1|14578.6|1
1656355530000|2022-06-27 18:45:30|14579.9|14577.6|14580.1|14578.6|14580.1|14578.6|14579.1|14577.6|5
1656355540000|2022-06-27 18:45:40||14577.6||14578.6||14578.6||14577.6|0
1656355550000|2022-06-27 18:45:50|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|5
1656355560000|2022-06-27 18:46:00|14580.1|14578.6|14581.1|14578.6|14581.1|14579|14580.1|14578.1|10
1656355570000|2022-06-27 18:46:10|14580.2|14578.7|14580.1|14578.6|14581.1|14579|14580.1|14578.5|1
1656355580000|2022-06-27 18:46:20|||||||||5
1656355590000|2022-06-27 18:46:30|14580.2|14578.7|14581.1|14579.6|14581.1|14579.6|14580.2|14578.6|0
1656355600000|2022-06-27 18:46:40|14580.2|14578.6|14580.1|14578.6|14580.2|14578.7|14580.1|14578.6|0
1656355630000|2022-06-27 18:47:10|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|9
1656355660000|2022-06-27 18:47:40|||||||||1
1656355670000|2022-06-27 18:47:50|14581|14579.5|14581.1|14579.6|14581.1|14579.6|14580.1|14578.6|8
1656355690000|2022-06-27 18:48:10|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|3
1656355730000|2022-06-27 18:48:50|||||||||1
1656355750000|2022-06-27 18:49:10|14579.9|14578.4|14579.1|14577.6|14579.9|14578.4|14579.1|14577.6|2
1656355760000|2022-06-27 18:49:20|14580.1|14578.6|14580.1|14577.6|14580.1|14578.6|14580.1|14577.6|3
1656355770000|2022-06-27 18:49:30|14580|14577.5|14579.1|14577.6|14580.1|14577.7|14579.1|14577.5|0
1656355800000|2022-06-27 18:50:00|||||||||2
1656355820000|2022-06-27 18:50:20|||||||||1
1656355830000|2022-06-27 18:50:30|||||||||1
1656355840000|2022-06-27 18:50:40|14579.2|14577.7|14579.1|14577.6|14580.1|14578.6|14579.1|14577.6|8
1656355860000|2022-06-27 18:51:00|14579.2|14577.7|14580.1|14578.6|14580.1|14578.6|14579.2|14577.6|12
1656355870000|2022-06-27 18:51:10|14580|14577.5|14579.1|14577.6|14580|14577.6|14579.1|14577.5|1
1656355880000|2022-06-27 18:51:20|14578.1|14576.6|14579.1|14577.6|14579.1|14577.6|14578.1|14576.5|5
1656355900000|2022-06-27 18:51:40|||||||||6
1656355910000|2022-06-27 18:51:50|||||||||6
1656355920000|2022-06-27 18:52:00|14580.1|14578.6|14580.1|14578.6|14581.1|14578.7|14580.1|14578.5|8
1656355930000|2022-06-27 18:52:10|14581.2|14578.7|14580.1|14578.6|14581.2|14578.7|14580.1|14578.6|2
1656355940000|2022-06-27 18:52:20|||||||||7
1656355950000|2022-06-27 18:52:30|||||||||6
1656355960000|2022-06-27 18:52:40|14581.1|14578.5|14581.1|14578.6|14581.1|14578.6|14581|14578.5|3
1656355970000|2022-06-27 18:52:50|14580.2|14578.7|14581.1|14579.6|14581.1|14579.6|14580.2|14578.2|5
1656355980000|2022-06-27 18:53:00|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|6
1656355990000|2022-06-27 18:53:10||14577.6||14577.6||14577.6||14577.6|6
1656356000000|2022-06-27 18:53:20||14578.6||14578.6||14578.6||14578.6|5
1656356010000|2022-06-27 18:53:30|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|9
1656356020000|2022-06-27 18:53:40|14582.1|14580.6|14582.1|14580.6|14582.1|14580.6|14581.3|14579.6|31
1656356030000|2022-06-27 18:53:50|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|7
1656356040000|2022-06-27 18:54:00|||||||||5
1656356050000|2022-06-27 18:54:10|||||||||4
1656356060000|2022-06-27 18:54:20|14581.2|14578.7|14581.1|14579.6|14581.2|14579.6|14581.1|14578.6|10
1656356070000|2022-06-27 18:54:30|14581|14579.5|14580.2|14578.7|14581.1|14579.6|14580.1|14578.6|9
1656356080000|2022-06-27 18:54:40|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|5
1656356090000|2022-06-27 18:54:50|14580|14578.5|14580.1|14577.6|14580.1|14578.5|14580|14577.6|5
1656356100000|2022-06-27 18:55:00|14579.2|14577.7|14581.1|14578.6|14581.1|14578.7|14579.1|14577.6|11
1656356110000|2022-06-27 18:55:10|14580.2|14578.7|14580.1|14578.6|14580.2|14578.7|14580.1|14578.6|4
1656356120000|2022-06-27 18:55:20|14581.1|14578.7|14581.1|14578.6|14581.1|14578.7|14580.1|14578.6|6
1656356130000|2022-06-27 18:55:30|14580.2|14578.7|14581.1|14579.6|14581.1|14579.6|14580.1|14578.6|11
1656356140000|2022-06-27 18:55:40|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|14580|14577.6|24
1656356150000|2022-06-27 18:55:50|||||||||5
1656356170000|2022-06-27 18:56:10|14580.9|14579.4|14580.1|14578.6|14581.1|14579.6|14580.1|14578.5|5
1656356180000|2022-06-27 18:56:20|14581.1|14578.5|14580.1|14578.6|14581.1|14578.6|14580.1|14578.5|0
1656356200000|2022-06-27 18:56:40|14581.1|14578.7|14581.1|14579.6|14581.1|14579.6|14580.1|14578.5|18
1656356210000|2022-06-27 18:56:50|14580.9|14579.4|14581|14578.5|14581|14579.4|14580.1|14578.5|1
1656356220000|2022-06-27 18:57:00|14581.1|14578.6|14580.1|14578.6|14581.1|14578.7|14580.1|14578.6|0
1656356230000|2022-06-27 18:57:10|14581|14578.5|14581.1|14579.6|14581.1|14579.6|14581|14578.5|0
1656356240000|2022-06-27 18:57:20|14580.9|14579.4|14581.1|14579.6|14581.1|14579.6|14580.1|14578.6|5
1656356250000|2022-06-27 18:57:30|||||||||22
1656356270000|2022-06-27 18:57:50|||||||||7
1656356290000|2022-06-27 18:58:10|14582.1||14582.1||14582.1||14582.1||1
1656356310000|2022-06-27 18:58:30|||||||||1
1656356320000|2022-06-27 18:58:40|14582|14580.5|14582.1|14579.6|14582.1|14580.6|14581.1|14579.6|10
1656356330000|2022-06-27 18:58:50|14581.1||14581.1||14581.1||14581.1||8
1656356340000|2022-06-27 18:59:00|14582.1|14580.5|14581.1|14579.6|14582.1|14580.6|14581.1|14579.6|4
1656356350000|2022-06-27 18:59:10|14582.1|14580.6|14582.1|14580.6|14582.1|14580.6|14582.1|14580.6|14
1656356370000|2022-06-27 18:59:30|14581.1|14579.6|14582.1|14580.6|14582.1|14580.6|14581.1|14579.6|24
1656356380000|2022-06-27 18:59:40|14581.1|14579.6|14582.1|14579.6|14582.2|14580.6|14581.1|14579.6|9
1656356390000|2022-06-27 18:59:50|14581.1|14579.7|14582.1|14579.6|14582.1|14579.7|14581.1|14579.6|0
1656356400000|2022-06-27 19:00:00|14582|14580.5|14581.1|14579.6|14582.1|14580.6|14581.1|14579.5|10
1656356410000|2022-06-27 19:00:10|||||||||5
1656356430000|2022-06-27 19:00:30|14580.9|14579.4|14581.1|14579.6|14581.1|14579.6|14580.9|14578.6|3
1656356440000|2022-06-27 19:00:40|14580.9|14579.4|14581.1|14578.6|14581.1|14579.4|14580.9|14578.6|12
1656356450000|2022-06-27 19:00:50|14581.2|14578.7|14581.1|14578.6|14581.2|14579.6|14581.1|14578.6|0
1656356460000|2022-06-27 19:01:00||14579.6||14579.6||14579.6||14579.6|1
1656356480000|2022-06-27 19:01:20|14581|14578.6|14581.1|14579.6|14581.1|14579.6|14581|14578.6|0
1656356490000|2022-06-27 19:01:30|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|4
1656356500000|2022-06-27 19:01:40|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|1
1656356510000|2022-06-27 19:01:50|||||||||1
1656356520000|2022-06-27 19:02:00|||||||||1
1656356540000|2022-06-27 19:02:20|14582.1|14579.7|14582.1|14579.6|14582.1|14580.6|14581.2|14579.6|5
1656356550000|2022-06-27 19:02:30|14582|14580.5|14582.1|14580.6|14582.1|14580.6|14582|14580.5|0
1656356580000|2022-06-27 19:03:00|14581.1|14579.6|14581.1|14579.6|14582.1|14580.6|14581.1|14579.6|76
1656356590000|2022-06-27 19:03:10|14582|14579.5|14581.1|14579.6|14582|14579.6|14581.1|14579.5|0
1656356640000|2022-06-27 19:04:00|||||||||1
1656356670000|2022-06-27 19:04:30|14582|14579.5|14582.1|14579.6|14582.1|14579.6|14582|14579.5|1
1656356680000|2022-06-27 19:04:40|14581.2|14579.7|14582.1|14579.6|14582.1|14579.7|14581.1|14579.6|0
1656356690000|2022-06-27 19:04:50|14582|14579.5|14582.1|14579.6|14582.1|14580.6|14581.1|14579.5|5
1656356700000|2022-06-27 19:05:00|14581.1|14578.6|14581.1|14579.6|14581.1|14579.6|14580.1|14578.6|11
1656356740000|2022-06-27 19:05:40||14578.6||14578.6||14578.6||14578.6|5
1656356760000|2022-06-27 19:06:00||14579.6||14579.6||14579.6||14579.6|1
1656356770000|2022-06-27 19:06:10|14582.1|14580.6|14581.1|14579.6|14582.1|14580.6|14581.1|14579.6|7
1656356780000|2022-06-27 19:06:20|||||||||2
1656356810000|2022-06-27 19:06:50|14581.2|14579.7|14581.1|14579.6|14581.2|14579.7|14581.1|14579.6|1
1656356820000|2022-06-27 19:07:00|||||||||4
1656356840000|2022-06-27 19:07:20|14581|14579.5|14581.1|14578.6|14581.1|14579.5|14581|14578.6|3
1656356850000|2022-06-27 19:07:30|14580.2|14578.7|14581.1|14578.6|14581.1|14578.7|14580.1|14578.6|0
1656356860000|2022-06-27 19:07:40|14580.1||14580.1||14580.1||14580.1||6
1656356870000|2022-06-27 19:07:50|||||||||1
1656356880000|2022-06-27 19:08:00|||||||||2
1656356900000|2022-06-27 19:08:20|||||||||2
1656356910000|2022-06-27 19:08:30|||||||||1
1656356930000|2022-06-27 19:08:50|14579.1|14577.6|14579.1|14577.6|14579.1|14577.6|14579.1|14577.6|5
1656356950000|2022-06-27 19:09:10|14578.2|14576.6|14578.1|14576.6|14578.2|14577.6|14578.1|14576.6|5
1656356960000|2022-06-27 19:09:20|||||||||1
1656356970000|2022-06-27 19:09:30|14579.1|14577.6|14579.1|14577.6|14579.1|14577.6|14579.1|14577.6|3
1656356980000|2022-06-27 19:09:40||14576.6||14576.6||14576.6||14576.6|1
1656356990000|2022-06-27 19:09:50|14579|14577.5|14579.1|14577.6|14579.1|14577.6|14579|14577.5|0
1656357030000|2022-06-27 19:10:30|||||||||2
1656357040000|2022-06-27 19:10:40|14580.2|14577.7|14580.1|14577.6|14580.2|14578.6|14580|14577.6|7
1656357050000|2022-06-27 19:10:50|14579.1|14577.5|14579.1|14576.6|14580.1|14578.6|14578.2|14576.6|2
1656357060000|2022-06-27 19:11:00|14579|14577.5|14579.1|14577.6|14579.1|14577.6|14579|14577.5|0
1656357080000|2022-06-27 19:11:20||14576.6||14576.6||14576.6||14576.6|2
1656357090000|2022-06-27 19:11:30|14578.1||14578.1||14578.1||14578.1||1
1656357100000|2022-06-27 19:11:40|14578.2|14576.7|14579.1|14576.6|14579.1|14576.7|14578.2|14576.6|0
1656357110000|2022-06-27 19:11:50|14578.1||14579.1||14579.1||14578.1||1
1656357120000|2022-06-27 19:12:00|14579.2|14577.6|14579.2|14576.7|14579.2|14577.6|14579.2|14576.7|0
1656357130000|2022-06-27 19:12:10|14579.1|14576.6|14579.1|14576.6|14579.1|14576.6|14579.1|14576.6|0
1656357140000|2022-06-27 19:12:20|14578.1||14578.1||14578.1||14578.1||0
1656357160000|2022-06-27 19:12:40|14578.2|14576.7|14579.1|14577.6|14579.1|14577.6|14578.1|14576.5|1
1656357170000|2022-06-27 19:12:50|14580.1|14578.6|14581.1|14579.6|14581.2|14579.6|14579.1|14577.6|10
1656357190000|2022-06-27 19:13:10|14581|14579.5|14580.1|14578.6|14581.1|14579.5|14580|14577.6|5
1656357210000|2022-06-27 19:13:30|14580|14578.5|14580.1|14577.6|14580.1|14578.6|14580|14577.6|1
1656357220000|2022-06-27 19:13:40|14579.1||14579.1||14579.1||14579.1||1
1656357230000|2022-06-27 19:13:50|14578.1|14576.6|14578.1|14576.6|14578.1|14576.6|14578.1|14576.6|13
1656357240000|2022-06-27 19:14:00|14579.1|14577.6|14579.1|14577.6|14579.1|14577.6|14579.1|14577.6|6
1656357250000|2022-06-27 19:14:10|14580.1|14578.6|14579.1|14577.6|14580.1|14578.6|14579.1|14577.6|3
1656357290000|2022-06-27 19:14:50|14578.2|14576.6|14580.1|14577.6|14580.1|14577.6|14578.1|14576.6|3
1656357300000|2022-06-27 19:15:00|14579.1|14578.6|14579.1|14577.6|14579.1|14578.6|14579.1|14577.6|1
1656357310000|2022-06-27 19:15:10|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|5
1656357330000|2022-06-27 19:15:30|14580.3|14578.8|14581.1|14579.6|14581.1|14579.6|14580.3|14578.8|0
1656357350000|2022-06-27 19:15:50|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|4
1656357360000|2022-06-27 19:16:00|14581.1|14579.6|14580.1|14578.6|14581.1|14579.6|14580.1|14578.6|3
1656357430000|2022-06-27 19:17:10|||||||||9
1656357440000|2022-06-27 19:17:20|||||||||1
1656357460000|2022-06-27 19:17:40|||||||||1
1656357480000|2022-06-27 19:18:00|14579.1|14577.6|14579.1|14577.6|14579.1|14577.6|14579.1|14577.6|5
1656357510000|2022-06-27 19:18:30|||||||||1
1656357520000|2022-06-27 19:18:40|14580.1|14578.6|14580.1|14577.6|14580.1|14578.6|14579.1|14577.5|14
1656357530000|2022-06-27 19:18:50||14578.6||14578.6||14578.6||14578.6|0
1656357540000|2022-06-27 19:19:00|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|3
1656357570000|2022-06-27 19:19:30|14580.9|14579.4|14580.1|14578.6|14581.2|14579.6|14580.1|14578.5|63
1656357580000|2022-06-27 19:19:40|||||||||1
1656357600000|2022-06-27 19:20:00|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581|14578.6|4
1656357630000|2022-06-27 19:20:30|||||||||1
1656357670000|2022-06-27 19:21:10|||||||||1
1656357700000|2022-06-27 19:21:40|14581|14578.5|14580.1|14578.6|14581|14579.5|14580.1|14578.5|17
1656357710000|2022-06-27 19:21:50|||||||||2
1656357730000|2022-06-27 19:22:10|||||||||1
1656357740000|2022-06-27 19:22:20|||||||||22
1656357750000|2022-06-27 19:22:30|||||||||1
1656357760000|2022-06-27 19:22:40|14581.1|14578.7|14581.1|14579.6|14581.2|14579.6|14581.1|14578.7|32
1656357770000|2022-06-27 19:22:50|14581|14578.6|14581.1|14579.6|14581.1|14579.6|14581|14578.6|2
1656357780000|2022-06-27 19:23:00|14582.1|14580.6|14582.1|14580.6|14582.1|14580.6|14582.1|14579.6|11
1656357810000|2022-06-27 19:23:30|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|10
1656357830000|2022-06-27 19:23:50|14581.3|14579.8|14582.1|14580.6|14582.1|14580.6|14581.1|14579.5|34
1656357840000|2022-06-27 19:24:00|||||||||1
1656357870000|2022-06-27 19:24:30||14579.6||14579.6||14579.6||14579.6|7
1656357880000|2022-06-27 19:24:40|14582|14580.5|14582.1|14580.6|14582.1|14580.6|14582|14580.5|0
1656357890000|2022-06-27 19:24:50|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|14581.1|14579.6|2
1656357900000|2022-06-27 19:25:00|||||||||1
1656357910000|2022-06-27 19:25:10|14581.3|14579.8|14582.1|14580.6|14582.1|14580.6|14581.3|14579.8|1
1656357930000|2022-06-27 19:25:30|||||||||1
1656357940000|2022-06-27 19:25:40|14581.1|14579.6|14582.1|14579.6|14582.1|14579.6|14581.1|14579.6|17
1656357950000|2022-06-27 19:25:50|14581.1|14580.6|14581.1|14579.6|14581.1|14580.6|14581.1|14579.6|1
1656357960000|2022-06-27 19:26:00|14582.1|14579.7|14581.1|14579.6|14582.1|14579.7|14581.1|14579.6|3
1656358020000|2022-06-27 19:27:00|14582.1|14580.6|14582.1|14579.6|14582.1|14580.6|14582.1|14579.6|3
1656358040000|2022-06-27 19:27:20|14582.4|14579.9|14583.1|14581.6|14583.1|14581.6|14582.1|14579.9|49
1656358050000|2022-06-27 19:27:30|||||||||1
1656358070000|2022-06-27 19:27:50|14582.1|14580.6|14583.1|14581.6|14583.1|14581.6|14582.1|14580.6|29
1656358110000|2022-06-27 19:28:30|||||||||1
1656358130000|2022-06-27 19:28:50|||||||||1
1656358160000|2022-06-27 19:29:20|||||||||1
1656358170000|2022-06-27 19:29:30|14582.1|14580.6|14583.1|14581.6|14583.1|14581.6|14582.1|14580.6|35
1656358180000|2022-06-27 19:29:40|14584.1|14582.6|14583.1|14581.6|14584.1|14582.6|14583.1|14581.6|11
1656358190000|2022-06-27 19:29:50|14584.1|14581.5|14583.2|14581.7|14584.1|14581.7|14583.1|14581.5|2
1656358200000|2022-06-27 19:30:00|14583.1|14581.6|14584.1|14582.6|14584.2|14582.6|14583.1|14581.6|6
1656358210000|2022-06-27 19:30:10|14583.3|14581.8|14584.1|14582.6|14584.1|14582.6|14583.3|14581.6|30
1656358220000|2022-06-27 19:30:20|14584.2|14581.6|14583.1|14581.6|14584.2|14582.6|14583.1|14581.6|3
1656358230000|2022-06-27 19:30:30||14580.6||14580.6||14581.6||14580.6|19
1656358240000|2022-06-27 19:30:40|14582.2|14580.7|14582.1|14580.6|14582.2|14580.7|14582.1|14580.6|0
1656358260000|2022-06-27 19:31:00|||||||||37
1656358270000|2022-06-27 19:31:10|||||||||3
1656358280000|2022-06-27 19:31:20|14582.2|14579.6|14581.1|14579.6|14582.2|14580.6|14581.1|14579.6|18
1656358290000|2022-06-27 19:31:30|||||||||1
1656358300000|2022-06-27 19:31:40|||||||||2
1656358310000|2022-06-27 19:31:50|||||||||1
1656358320000|2022-06-27 19:32:00|14581.9|14580.4|14582.1|14580.6|14583.1|14580.6|14581.1|14579.6|16
1656358330000|2022-06-27 19:32:10|||||||||11
1656358370000|2022-06-27 19:32:50|||||||||2
1656358380000|2022-06-27 19:33:00|||||||||1
1656358410000|2022-06-27 19:33:30|14582.2|14579.7|14581.1|14579.6|14582.2|14579.7|14581.1|14579.6|14
1656358420000|2022-06-27 19:33:40|||||||||1
1656358430000|2022-06-27 19:33:50|14581.9|14580.4|14581.1|14579.6|14582.1|14580.6|14581.1|14579.6|3
1656358440000|2022-06-27 19:34:00|14580.1|14578.6|14581.2|14578.7|14581.2|14579.6|14580.1|14578.6|12
1656358450000|2022-06-27 19:34:10|14581.1|14578.6|14581.1|14579.6|14581.1|14579.6|14580.1|14578.6|1
1656358470000|2022-06-27 19:34:30|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|14580.1|14578.6|1
1656358480000|2022-06-27 19:34:40|14580|14578.5|14581|14579.5|14581|14579.5|14580|14578.5|3
1656358490000|2022-06-27 19:34:50|14580|14578.5|14580|14578.5|14580|14578.5|14580|14578.5|2
1656358500000|2022-06-27 19:35:00|14580.3|14578.8|14581|14579.5|14581|14579.5|14580.3|14578.8|3
1656358510000|2022-06-27 19:35:10|||||||||1
1656358520000|2022-06-27 19:35:20|||||||||1
1656358530000|2022-06-27 19:35:30|||||||||1
1656358540000|2022-06-27 19:35:40|14580.8|14579.3|14581|14579.5|14581|14579.5|14580|14578.5|22
1656358570000|2022-06-27 19:36:10|14582|14580.5|14581|14579.5|14582|14580.5|14581|14579.5|11
1656358580000|2022-06-27 19:36:20|14582|14580.5|14582|14580.5|14582|14580.5|14582|14580.5|1
1656358590000|2022-06-27 19:36:30|14581.9|14579.5|14582|14580.5|14582|14580.5|14581.9|14579.5|5
1656358640000|2022-06-27 19:37:20|14583|14581|14583|14580.5|14583|14581|14582|14580.5|2
1656358650000|2022-06-27 19:37:30||14581.5||14581.5||14581.5||14581.5|2
1656358660000|2022-06-27 19:37:40|14582.9|14581.4|14583|14581.5|14583|14581.5|14582.5|14580.5|3
1656358670000|2022-06-27 19:37:50|14582|14580.5|14582|14580.5|14582|14580.5|14582|14580.5|0
1656358680000|2022-06-27 19:38:00|14583|14581.5|14583|14581.5|14583|14581.5|14583|14581.5|2
1656358710000|2022-06-27 19:38:30|14584|14582.5|14584|14582.5|14585|14582.5|14584|14582.5|16
1656358720000|2022-06-27 19:38:40|14585||14585||14585||14585||1
1656358730000|2022-06-27 19:38:50|14584||14584||14584||14584||1
1656358740000|2022-06-27 19:39:00|14585|14583.5|14585|14582.5|14585|14583.5|14584|14582.5|1
1656358750000|2022-06-27 19:39:10|14584|14582.6|14585|14582.5|14585|14583.5|14584|14582.4|1
1656358760000|2022-06-27 19:39:20||14583.5||14583.5||14583.5||14583.5|0
1656358800000|2022-06-27 19:40:00|14584|14582.5|14585|14582.5|14585|14583.5|14584|14582.5|18
1656358810000|2022-06-27 19:40:10|14584.9|14583.4|14585|14583.5|14585|14583.5|14584.9|14582.5|2
1656358820000|2022-06-27 19:40:20|||||||||3
1656358830000|2022-06-27 19:40:30|||||||||3
1656358850000|2022-06-27 19:40:50|14584|14582.5|14584|14582.5|14584|14582.5|14584|14582.5|14
1656358860000|2022-06-27 19:41:00|||||||||1
1656358870000|2022-06-27 19:41:10|14584.3|14582.8|14586|14584.5|14587|14585.5|14584.3|14582.8|48
1656358880000|2022-06-27 19:41:20|14586.3|14584.8|14587|14585.5|14587|14585.5|14586|14584.5|47
1656358890000|2022-06-27 19:41:30|14588|14586.5|14589|14586.5|14589.1|14587.5|14588|14586.5|128
1656358900000|2022-06-27 19:41:40|14588|14586.8|14589|14587.5|14589.1|14587.5|14588|14586.5|5
1656358920000|2022-06-27 19:42:00|14588|14586.5|14588|14586.5|14588|14586.5|14588|14586.5|4
1656358940000|2022-06-27 19:42:20|14587|14585.5|14587|14585.5|14588|14585.5|14587|14584.5|20
1656358950000|2022-06-27 19:42:30|14588|14586.5|14587|14585.5|14588|14586.5|14587|14585.4|40
1656358970000|2022-06-27 19:42:50|||||||||1
1656358980000|2022-06-27 19:43:00|14586.9|14585.4|14586|14584.5|14587|14585.4|14586|14584.5|2
1656358990000|2022-06-27 19:43:10|||||||||1
1656359010000|2022-06-27 19:43:30|||||||||1
1656359020000|2022-06-27 19:43:40|||||||||1
1656359070000|2022-06-27 19:44:30|||||||||1
1656359080000|2022-06-27 19:44:40|14585|14583.5|14585|14583.5|14585|14583.5|14585|14583.5|5
1656359090000|2022-06-27 19:44:50|14584|14582.5|14584.9|14582.4|14584.9|14582.5|14584|14582.4|25
1656359100000|2022-06-27 19:45:00|14585|14582.5|14585|14583.5|14585|14583.5|14584.9|14582.5|0
1656359110000|2022-06-27 19:45:10|14584.1|14582.5|14584|14582.5|14584.1|14582.6|14584|14582.5|11
1656359120000|2022-06-27 19:45:20|14584.2|14582.7|14585|14583.5|14585|14583.5|14584|14582.5|3
1656359130000|2022-06-27 19:45:30|14585.1|14582.6|14585|14583.5|14585.1|14583.5|14584|14582.5|7
1656359140000|2022-06-27 19:45:40||14582.5||14582.5||14582.5||14582.5|9
1656359150000|2022-06-27 19:45:50|14584.1|14582.6|14584|14582.5|14584.1|14582.6|14584|14582.5|8
1656359160000|2022-06-27 19:46:00|14585|14582.7|14585|14583.5|14585|14583.5|14584|14582.5|5
1656359200000|2022-06-27 19:46:40|14584|14582.5|14585|14583.5|14585|14583.5|14584|14582.5|9
1656359210000|2022-06-27 19:46:50|14585.1|14582.6|14585|14583.5|14585.1|14583.5|14584|14582.5|2
1656359230000|2022-06-27 19:47:10|14586|14584.5|14585|14583.5|14586|14584.5|14585|14583.5|21
1656359240000|2022-06-27 19:47:20|14585.1|14583.6|14586|14584.5|14586|14584.5|14585.1|14583.4|2
1656359250000|2022-06-27 19:47:30||14583.5||14583.5||14584.5||14583.5|4
1656359260000|2022-06-27 19:47:40|14585.1|14583.6|14585|14583.5|14585.1|14583.6|14585|14583.5|2
1656359270000|2022-06-27 19:47:50|||||||||1
1656359280000|2022-06-27 19:48:00|14584|14582.5|14584|14582.5|14584|14582.5|14584|14582.5|51
1656359290000|2022-06-27 19:48:10|14584.8|14583.3|14584|14582.5|14585|14583.3|14584|14582.5|6
1656359320000|2022-06-27 19:48:40|14585|14583.5|14584|14582.5|14585|14583.5|14584|14582.4|4
1656359370000|2022-06-27 19:49:30|14585||14585||14585||14585||1
1656359380000|2022-06-27 19:49:40|14584||14584||14584||14584||0
1656359390000|2022-06-27 19:49:50|14585|14583.5|14585|14583.5|14585|14583.5|14585|14583.5|1
1656359400000|2022-06-27 19:50:00||14582.5||14583.5||14583.5||14582.5|6
1656359410000|2022-06-27 19:50:10|14585.1|14582.6|14585|14583.5|14585.1|14583.5|14584.9|14582.5|3
1656359420000|2022-06-27 19:50:20|14585.1|14582.6|14585|14582.5|14585.1|14582.6|14585|14582.5|0
1656359430000|2022-06-27 19:50:30||14583.5||14583.5||14583.5||14583.5|0
1656359450000|2022-06-27 19:50:50|14584|14582.5|14584|14582.5|14585|14583.5|14584|14582.5|27
1656359460000|2022-06-27 19:51:00|14585.1|14582.6|14585|14583.5|14585.1|14583.5|14584.6|14582.6|13
1656359470000|2022-06-27 19:51:10|||||||||4
1656359480000|2022-06-27 19:51:20|||||||||1
1656359490000|2022-06-27 19:51:30|||||||||1
1656359510000|2022-06-27 19:51:50|||||||||3
1656359530000|2022-06-27 19:52:10|||||||||2
1656359540000|2022-06-27 19:52:20|||||||||1
1656359550000|2022-06-27 19:52:30|14586|14584.4|14586|14584.5|14586|14584.5|14585|14584.4|6
1656359560000|2022-06-27 19:52:40|||||||||12
1656359570000|2022-06-27 19:52:50|14585|14583.5|14585|14583.5|14585|14583.5|14585|14583.5|7
1656359580000|2022-06-27 19:53:00|14584|14582.5|14584.2|14582.7|14584.2|14582.7|14584|14582.5|15
1656359590000|2022-06-27 19:53:10|14585|14583.5|14585|14583.5|14585|14583.5|14585|14582.5|2
1656359600000|2022-06-27 19:53:20|14584|14582.5|14584|14582.5|14585.5|14583.5|14584|14582.5|21
1656359610000|2022-06-27 19:53:30|14585|14582.6|14584|14582.5|14585|14582.6|14584|14582.5|1
1656359620000|2022-06-27 19:53:40|14584.9|14582.4|14584|14582.5|14584.9|14582.5|14584|14582.4|1
1656359630000|2022-06-27 19:53:50||14581.5||14581.5||14581.5||14581.5|2
1656359640000|2022-06-27 19:54:00|14583|14582.5|14584|14582.5|14584.1|14582.5|14583|14581.5|11
1656359660000|2022-06-27 19:54:20|||||||||1
1656359670000|2022-06-27 19:54:30|14583|14581.5|14584|14581.5|14584|14581.7|14583|14581.5|28
1656359680000|2022-06-27 19:54:40|14583.9|14582.4|14584|14581.5|14584|14582.5|14583.9|14581.5|12
1656359690000|2022-06-27 19:54:50|14583|14581.6|14584|14582.5|14584|14582.5|14583|14581.5|1
1656359700000|2022-06-27 19:55:00|14585|14583.5|14585|14583.5|14585|14583.5|14585|14583.5|24
1656359710000|2022-06-27 19:55:10|14584.9|14582.5|14584|14582.5|14585.4|14583.4|14584|14582.5|2
1656359730000|2022-06-27 19:55:30|||||||||2
1656359750000|2022-06-27 19:55:50|||||||||12
1656359770000|2022-06-27 19:56:10|14583|14581.5|14584|14582.5|14584|14582.5|14583|14581.5|22
1656359780000|2022-06-27 19:56:20|||||||||4
1656359790000|2022-06-27 19:56:30||14581.5||14582.5||14582.5||14581.5|2
1656359820000|2022-06-27 19:57:00|14583|14581.5|14583|14581.5|14583|14581.5|14583|14581.5|9
1656359840000|2022-06-27 19:57:20|14584|14582.5|14585|14583.5|14585|14583.5|14584|14582.5|37
1656359860000|2022-06-27 19:57:40|||||||||5
1656359870000|2022-06-27 19:57:50|||||||||8
1656359880000|2022-06-27 19:58:00|14585.1|14583.6|14586|14584.5|14586|14584.5|14585.1|14583.6|64
1656359890000|2022-06-27 19:58:10|||||||||1
1656359910000|2022-06-27 19:58:30|||||||||24
1656359920000|2022-06-27 19:58:40|||||||||2
1656359930000|2022-06-27 19:58:50|14587|14585.5|14587|14584.5|14587|14585.5|14587|14584.5|19
1656359940000|2022-06-27 19:59:00|14586.1|14584.6|14586|14584.5|14587|14584.6|14586|14584.5|2
1656359960000|2022-06-27 19:59:20|||||||||4
1656359970000|2022-06-27 19:59:30|||||||||11
1656359980000|2022-06-27 19:59:40|||||||||8
1656359990000|2022-06-27 19:59:50|||||||||8
1656396300000|2022-06-28 06:05:00|14617.9|14615.4|14616.9|14614.4|14617.9|14615.4|14615.9|14614.4|12
1656396310000|2022-06-28 06:05:10|14615.9|14615.4|14616.9|14614.4|14616.9|14615.4|14615.9|14614.4|19
1656396320000|2022-06-28 06:05:20|14616|14614.5|14617.9|14615.4|14617.9|14615.4|14615.9|14614.3|12
1656396330000|2022-06-28 06:05:30|14616.9|14616.4|14618.9|14617.4|14618.9|14617.4|14616.9|14615.4|57
1656396340000|2022-06-28 06:05:40|14617.9|14616.4|14619.9|14618.4|14619.9|14618.4|14617.9|14616.4|113
1656396350000|2022-06-28 06:05:50|14620.1|14618.6|14621.9|14619.4|14622.9|14621.4|14619.9|14618.4|77
1656396360000|2022-06-28 06:06:00|14620.9|14618.6|14619.9|14618.4|14620.9|14618.6|14619.9|14618.4|39
1656396370000|2022-06-28 06:06:10|14618.9|14617.4|14615.9|14614.4|14618.9|14617.4|14615.9|14614.4|79
1656396380000|2022-06-28 06:06:20|14614.9|14613.4|14614.9|14613.4|14614.9|14613.4|14614.9|14613.4|11
1656396390000|2022-06-28 06:06:30|14614|14612.4|14614.8|14612.3|14614.8|14612.5|14613.9|14611.4|29
1656396400000|2022-06-28 06:06:40|14614|14612.5|14611.9|14609.4|14614|14612.5|14611.8|14609.4|114
1656396410000|2022-06-28 06:06:50|14611.1|14610.4|14612.9|14611.4|14612.9|14611.4|14610.9|14609.4|7
1656396420000|2022-06-28 06:07:00|14611.9|14610.4|14612.9|14610.4|14612.9|14610.4|14610.9|14609.4|45
1656396430000|2022-06-28 06:07:10|14611.9|14609.4|14611.9|14609.4|14611.9|14609.4|14609.9|14608.4|71
1656396440000|2022-06-28 06:07:20|14610.9|14610.4|14610.9|14609.4|14611.9|14610.4|14610.9|14609.4|18
1656396450000|2022-06-28 06:07:30|14611|14609.5|14610.9|14609.4|14611.9|14610.3|14610.9|14609.4|4
1656396460000|2022-06-28 06:07:40|14609.9|14607.4|14608.9|14607.4|14609.9|14608.4|14608.9|14607.3|14
1656396470000|2022-06-28 06:07:50|14607.9|14606.4|14606.9|14605.4|14607.9|14606.4|14606.9|14605.4|13
1656396480000|2022-06-28 06:08:00|14605.9|14604.4|14601.9|14600.4|14605.9|14604.4|14601.9|14600.4|51
1656396490000|2022-06-28 06:08:10|14600.9|14599.4|14600.9|14599.4|14600.9|14599.4|14598.9|14597.4|120
1656396500000|2022-06-28 06:08:20|14601.7|14600.2|14601.9|14600.4|14602.9|14601.4|14601.7|14600.2|36
1656396510000|2022-06-28 06:08:30|14602.7|14601.2|14601.9|14600.4|14602.9|14601.4|14601.9|14600.3|60
1656396520000|2022-06-28 06:08:40|14600.9|14599.4|14601.9|14599.4|14601.9|14599.4|14598.9|14597.3|63
1656396530000|2022-06-28 06:08:50|14601.8|14599.3|14601.9|14600.4|14601.9|14600.4|14600.9|14599.3|12
1656396540000|2022-06-28 06:09:00|14601|14599.4|14602.9|14600.4|14602.9|14600.4|14600.9|14599.4|68
1656396550000|2022-06-28 06:09:10|14603.9|14601.4|14598.9|14597.4|14603.9|14601.4|14598.9|14597.4|33
1656396560000|2022-06-28 06:09:20|14599.9|14598.4|14600.9|14599.4|14600.9|14599.4|14599.9|14598.4|6
1656396570000|2022-06-28 06:09:30|14599.9|14598.4|14600.9|14599.4|14601|14599.4|14599.9|14597.4|26
1656396580000|2022-06-28 06:09:40|14601|14598.5|14598.9|14597.4|14601|14599.4|14598.9|14597.4|7
1656396590000|2022-06-28 06:09:50|14597.9|14596.4|14598.9|14597.4|14599.9|14598.4|14597.9|14596.4|27
1656396600000|2022-06-28 06:10:00|14598.8|14597.3|14597.9|14595.4|14598.8|14597.3|14596.9|14595.4|16
1656396610000|2022-06-28 06:10:10|14596.9|14594.4|14596.9|14595.4|14597.9|14596.4|14596.9|14594.4|7
1656396620000|2022-06-28 06:10:20|14597.9|14596.4|14596.9|14594.4|14597.9|14596.4|14596.9|14594.4|9
1656396630000|2022-06-28 06:10:30|14596|14594.5|14592.9|14591.4|14596|14594.5|14592.9|14591.4|17
1656396640000|2022-06-28 06:10:40|14593.9|14592.4|14594|14592.5|14595.9|14594.4|14593.9|14592.4|167
1656396650000|2022-06-28 06:10:50|14594.9|14592.4|14593.9|14592.4|14594.9|14593.4|14593.9|14592.4|22
1656396660000|2022-06-28 06:11:00|14592.9|14591.4|14590.9|14589.4|14592.9|14591.4|14590.9|14589.4|63
1656396670000|2022-06-28 06:11:10|14590.1|14588.6|14588.9|14587.4|14590.1|14588.6|14588.9|14587.4|17
1656396680000|2022-06-28 06:11:20|14589.6|14588.1|14587.9|14586.4|14589.9|14588.4|14587.9|14585.4|105
1656396690000|2022-06-28 06:11:30|14586.9|14585.4|14585.9|14584.4|14588.9|14587.4|14585.9|14584.4|27
1656396700000|2022-06-28 06:11:40|14586.9|14584.5|14582.9|14581.4|14586.9|14585.4|14582.9|14581.4|94
1656396710000|2022-06-28 06:11:50|14582.6|14581.1|14577.5|14576|14583.9|14582.4|14576.6|14575|157
1656396720000|2022-06-28 06:12:00|14576.6|14575|14577.6|14576.1|14578|14576.3|14576.2|14574.6|132
1656396730000|2022-06-28 06:12:10|14577.7|14576.2|14576.8|14575.3|14577.7|14576.2|14576.8|14575.2|73
1656396740000|2022-06-28 06:12:20|14577.7|14576.2|14579.5|14577|14580.4|14578.9|14577.7|14576.2|33
1656396750000|2022-06-28 06:12:30|14578.6|14577.1|14586.9|14584.4|14587.9|14586.4|14578.6|14577.1|41
1656396760000|2022-06-28 06:12:40|14586|14584.5|14580.9|14579.4|14587|14585.4|14580.9|14579.4|247
1656396770000|2022-06-28 06:12:50|14581.9|14579.5|14580|14578.5|14581.9|14579.5|14579.9|14578.4|74
1656396780000|2022-06-28 06:13:00|14580.9|14578.4|14578.9|14577.4|14580.9|14578.4|14578.9|14577.4|19
1656396790000|2022-06-28 06:13:10|||||||||7
1656396800000|2022-06-28 06:13:20|14580|14577.5|14579.9|14577.4|14580|14577.5|14579.9|14577.4|12
1656396810000|2022-06-28 06:13:30|14578.9|14578|14582.9|14581.4|14582.9|14581.4|14578.9|14578|53
1656396820000|2022-06-28 06:13:40|14583.9|14582.4|14585.9|14583.4|14585.9|14583.4|14582.9|14581.4|31
1656396830000|2022-06-28 06:13:50|14585|14583.5|14583.9|14582.4|14585.9|14583.5|14583.9|14582.4|8
1656396840000|2022-06-28 06:14:00|14582.9|14581.4|14583.9|14582.4|14583.9|14582.4|14582.9|14581.4|34
1656396860000|2022-06-28 06:14:20|14584.9|14583.4|14582.9|14581.4|14585.9|14584.4|14582.9|14581.4|39
1656396870000|2022-06-28 06:14:30|14583|14581.5|14578.9|14577.4|14583|14581.5|14578.9|14577.4|16
1656396880000|2022-06-28 06:14:40|14577.9|14576.4|14578.9|14577.4|14578.9|14577.4|14577.9|14576.4|75
1656396890000|2022-06-28 06:14:50|14580.9|14578.4|14579.9|14577.4|14580.9|14578.5|14578.9|14577.4|40
1656396900000|2022-06-28 06:15:00|14580|14578.4|14579.9|14578.4|14580.9|14579.4|14579.1|14577.4|28
1656396910000|2022-06-28 06:15:10|14579.6|14578.1|14579.9|14578.4|14580.9|14579.4|14579.6|14578.1|19
1656396920000|2022-06-28 06:15:20|14580.9|14579.4|14579.9|14578.4|14580.9|14579.4|14579.9|14578.4|6
1656396930000|2022-06-28 06:15:30|14580.9|14579.4|14579.9|14578.4|14580.9|14579.4|14579.9|14578.4|32
1656396940000|2022-06-28 06:15:40|14580.9|14579.4|14580.9|14579.4|14580.9|14579.4|14579.9|14577.9|44
1656396950000|2022-06-28 06:15:50|14582.9|14581.4|14583.9|14582.4|14584.9|14583.4|14582.9|14581.4|41
1656396960000|2022-06-28 06:16:00|14583.1|14581.4|14581.9|14580.4|14583.1|14581.6|14581.9|14580.4|25
1656396970000|2022-06-28 06:16:10|14580.9|14579.4|14580.9|14578.4|14580.9|14579.4|14578.9|14577.2|19
1656396980000|2022-06-28 06:16:20|14580|14578.5|14578.9|14576.4|14580|14578.5|14578.9|14576.4|23
1656396990000|2022-06-28 06:16:30|14578|14576.5|14577.9|14576.4|14578.9|14577.4|14577.9|14576|14
1656397000000|2022-06-28 06:16:40|14576.3|14574.8|14575.9|14574.4|14576.9|14575.4|14575.9|14574.4|59
1656397010000|2022-06-28 06:16:50|14574.9|14573.4|14573.9|14572.4|14574.9|14573.4|14572.9|14571.2|202
1656397020000|2022-06-28 06:17:00|14573.7|14571.4|14571.7|14570.2|14573.9|14572.4|14570.9|14569.4|142
1656397030000|2022-06-28 06:17:10|14571.9|14570.4|14571.9|14570.4|14572.9|14571.4|14571.9|14570.4|82
1656397040000|2022-06-28 06:17:20|14572.9|14571.4|14569.9|14568.4|14572.9|14571.4|14569.9|14568.4|99
1656397050000|2022-06-28 06:17:30|14570.9|14568.2|14569.9|14568.4|14573|14571.4|14569.9|14568.2|130
1656397060000|2022-06-28 06:17:40|14569.1|14567.6|14568.9|14567.4|14569.9|14568.4|14568.9|14566.4|58
1656397070000|2022-06-28 06:17:50|14568.1|14566.6|14567.9|14566.4|14568.9|14567.4|14567.9|14566.4|49
1656397080000|2022-06-28 06:18:00|14568.9|14567.4|14569.9|14568.4|14570.9|14569.4|14568.9|14567.4|101
1656397090000|2022-06-28 06:18:10|14569.6|14568.1|14569.9|14567.4|14569.9|14568.4|14567.9|14566.4|23
1656397100000|2022-06-28 06:18:20|14569.7|14568.2|14573.7|14571.2|14573.9|14572.4|14569.7|14567.4|31
1656397110000|2022-06-28 06:18:30|14573.9|14571.4|14573.9|14572.4|14573.9|14572.4|14571.9|14570.4|61
1656397120000|2022-06-28 06:18:40|14574.9|14573.4|14575.9|14574.4|14575.9|14574.4|14574.9|14573.4|33
1656397130000|2022-06-28 06:18:50|14574.9|14573.4|14573.9|14572.4|14574.9|14573.4|14573.9|14572.4|23
1656397140000|2022-06-28 06:19:00|14572.9|14571.4|14574.9|14573.4|14574.9|14573.4|14572.9|14571.4|22
1656397150000|2022-06-28 06:19:10|14573.9|14572.4|14573.9|14572.4|14573.9|14572.4|14572.9|14571.4|32
1656397160000|2022-06-28 06:19:20|14572.9|14571.4|14572.9|14571.4|14573.9|14572.4|14572.7|14570.4|9
1656397170000|2022-06-28 06:19:30|||||||||11
1656397180000|2022-06-28 06:19:40|14573.9|14572.4|14571.8|14570.3|14574.8|14573.3|14571.8|14570.3|175
1656397190000|2022-06-28 06:19:50|14572.8|14571.3|14574.8|14573.3|14574.8|14573.3|14572.8|14571.3|14
1656397200000|2022-06-28 06:20:00|14575.8|14574.3|14574.8|14573.3|14575.8|14574.3|14573.8|14572.3|9
1656397210000|2022-06-28 06:20:10|14575.8|14574.3|14578.8|14577.3|14578.8|14577.3|14575.8|14574.3|43
1656397220000|2022-06-28 06:20:20|14578.6|14577.1|14577.8|14576.3|14578.6|14577.1|14577.8|14576.3|43
1656397230000|2022-06-28 06:20:30|14577.7|14575.2|14576.8|14575.3|14577.8|14576.3|14576.8|14575.2|20
1656397240000|2022-06-28 06:20:40|14578.6|14577.1|14578.8|14576.3|14578.8|14577.3|14577.8|14576.2|13
1656397250000|2022-06-28 06:20:50|14578.7|14577.2|14580.8|14579.3|14580.8|14579.3|14578.7|14577.2|17
1656397260000|2022-06-28 06:21:00|14578.8|14577.3|14579.8|14577.3|14579.8|14578.3|14578.8|14577.3|25
1656397270000|2022-06-28 06:21:10|14578.8|14578.2|14579.8|14577.3|14579.8|14578.3|14578.8|14577.3|20
1656397280000|2022-06-28 06:21:20|14579|14577.5|14579.8|14577.3|14579.8|14578.3|14578.8|14577.3|16
1656397290000|2022-06-28 06:21:30|14578.8|14576.6|14575.8|14574.3|14578.8|14576.6|14575.8|14574.2|59
1656397300000|2022-06-28 06:21:40|14576.8|14575.3|14575.8|14574.3|14576.8|14575.3|14575.8|14574.3|22
1656397310000|2022-06-28 06:21:50|14576.8|14575.3|14575.8|14574.3|14576.8|14575.3|14575.8|14574.3|10
1656397320000|2022-06-28 06:22:00|14576.8|14575.3|14577.8|14576.3|14577.8|14576.3|14576.8|14575.3|32
1656397330000|2022-06-28 06:22:10|14578.8|14577.3|14578.8|14576.3|14578.8|14577.3|14577.8|14576.2|14
1656397340000|2022-06-28 06:22:20|14578.7|14576.2|14578.8|14577.3|14578.8|14577.3|14577.8|14576.2|13
1656397350000|2022-06-28 06:22:30|||||||||7
1656397360000|2022-06-28 06:22:40|14577.8|14576.3|14577.8|14576.3|14577.8|14576.3|14577.8|14576.3|9
1656397370000|2022-06-28 06:22:50|14578.8|14577.3|14581.8|14580.3|14581.8|14580.3|14578.8|14577.3|120
1656397380000|2022-06-28 06:23:00|14580.8|14579.3|14582.8|14581.3|14583.8|14582.3|14580.8|14579.3|37
1656397390000|2022-06-28 06:23:10|14583|14581.5|14585.8|14583.3|14585.8|14583.7|14582.8|14581.3|327
1656397400000|2022-06-28 06:23:20|14584.8|14584.3|14584.8|14583.3|14585.8|14584.3|14583.8|14582.3|51
1656397410000|2022-06-28 06:23:30|14583.8|14582.3|14584.8|14582.3|14585.8|14583.3|14583.8|14582.3|57
1656397420000|2022-06-28 06:23:40|14584.7|14583.2|14585.8|14584.3|14585.8|14584.3|14583.8|14582.3|14
1656397430000|2022-06-28 06:23:50|14585|14583.5|14585.8|14583.3|14585.8|14584.3|14584.8|14583.3|1
1656397440000|2022-06-28 06:24:00|14585.7|14584.3|14584.8|14583.3|14585.7|14584.3|14584.8|14583.3|4
1656397450000|2022-06-28 06:24:10|14584.1|14582.6|14582.8|14581.3|14584.8|14583.3|14582.8|14581.3|121
1656397460000|2022-06-28 06:24:20|14583.8||14583.8||14583.8||14583.8||4
1656397470000|2022-06-28 06:24:30|14583|14581.5|14584.8|14583.3|14584.8|14583.3|14582.8|14581.3|1
1656397480000|2022-06-28 06:24:40|14583.8|14582.3|14584.8|14583.3|14584.8|14583.3|14583.8|14582.3|13
1656397490000|2022-06-28 06:24:50|14584|14582.5|14582.8|14581.3|14584|14582.5|14581.8|14580.3|6
1656397500000|2022-06-28 06:25:00|14583|14580.5|14584.8|14583.3|14584.8|14583.3|14582.8|14580.5|111
1656397510000|2022-06-28 06:25:10|14583.8|14582.3|14583.8|14581.3|14584.8|14582.3|14582.8|14581.3|102
1656397520000|2022-06-28 06:25:20|14583.7|14582.2|14583.8|14582.3|14583.8|14582.3|14582.8|14581.3|5
1656397530000|2022-06-28 06:25:30|14584.8|14583.2|14583.8|14582.3|14584.8|14583.3|14583.8|14582.3|103
1656397540000|2022-06-28 06:25:40|14583.6|14582.1|14583.8|14582.3|14583.8|14582.3|14582.8|14581.3|10
1656397550000|2022-06-28 06:25:50|14582.8|14581.3|14583.8|14582.3|14583.8|14582.3|14582.8|14581.3|7
1656397560000|2022-06-28 06:26:00|14584.8|14583.3|14585.8|14584.3|14585.9|14584.3|14584.8|14583.2|61
1656397570000|2022-06-28 06:26:10|14584.8|14583.3|14584.8|14583.3|14584.8|14583.3|14583.8|14582.3|44
1656397580000|2022-06-28 06:26:20|14585.8|14584.3|14587.8|14586.3|14587.8|14586.3|14585.8|14584.3|52
1656397590000|2022-06-28 06:26:30|14588.8|14587.3|14588.8|14587.3|14589.8|14588.3|14588.7|14586.3|91
1656397600000|2022-06-28 06:26:40|14588.1|14586.6|14588.8|14587.3|14588.8|14587.3|14588.1|14586.3|35
1656397610000|2022-06-28 06:26:50|14588.7|14586.3|14588.8|14587.3|14588.8|14587.3|14587.8|14586.3|19
1656397620000|2022-06-28 06:27:00|14589.8|14588.3|14589.8|14587.3|14589.8|14588.3|14588.8|14587.3|64
1656397630000|2022-06-28 06:27:10|14588.8|14586.3|14587.8|14585.3|14588.8|14586.3|14586.1|14584.6|20
1656397640000|2022-06-28 06:27:20|14586.8|14586.3|14588.8|14587.3|14588.8|14587.3|14586.8|14586.3|13
1656397650000|2022-06-28 06:27:30|14588.1|14586.3|14587.8|14586.3|14588.8|14587.3|14587.8|14586.3|39
1656397660000|2022-06-28 06:27:40|14587.7|14585.2|14586.8|14585.3|14587.7|14585.3|14586.8|14585.2|11
1656397670000|2022-06-28 06:27:50|14587.6|14586.1|14587.8|14586.3|14588.8|14587.3|14587.6|14586.1|27
1656397680000|2022-06-28 06:28:00|14588.7|14586.2|14590.8|14588.3|14590.8|14588.4|14588.7|14586.2|19
1656397690000|2022-06-28 06:28:10|14591.8|14589.3|14590.8|14589.3|14591.8|14590.3|14590.7|14588.3|49
1656397700000|2022-06-28 06:28:20|14591.1|14589.6|14591.8|14589.3|14591.8|14590.3|14590.8|14589.2|71
1656397710000|2022-06-28 06:28:30|14590.8|14588.3|14589.8|14588.3|14590.8|14589.3|14589.8|14588.3|22
1656397720000|2022-06-28 06:28:40|14590.8|14589.3|14591.8|14590.3|14591.8|14590.3|14589.8|14588.3|86
1656397730000|2022-06-28 06:28:50|14591.7|14590.2|14591.8|14590.3|14591.8|14590.3|14590.8|14589.2|8
1656397740000|2022-06-28 06:29:00|14591.7|14590.2|14588.8|14587.3|14591.8|14590.2|14588.8|14587.2|21
1656397750000|2022-06-28 06:29:10|14588.9|14586.4|14587.8|14586.3|14588.9|14586.4|14586.8|14585.3|33
1656397760000|2022-06-28 06:29:20|14586.8|14585.3|14585.8|14584.3|14586.8|14585.3|14585.8|14584.3|27
1656397770000|2022-06-28 06:29:30|14584.8|14582.3|14582.8|14581.3|14584.8|14583.3|14582.8|14581.3|11
1656397780000|2022-06-28 06:29:40|14583.8|14581.4|14581.8|14580.3|14583.8|14581.4|14581.8|14580.2|11
1656397790000|2022-06-28 06:29:50|14582.8|14581.3|14581.8|14579.3|14582.9|14581.3|14581.8|14579.3|50
1656397800000|2022-06-28 06:30:00|14580.8|14579.2|14578.8|14577.3|14581.7|14579.3|14577.8|14576.3|172
1656397810000|2022-06-28 06:30:10|14579.8|14578.3|14578.8|14576.3|14579.8|14578.3|14578.8|14576.3|195
1656397820000|2022-06-28 06:30:20|14577.8|14577.3|14580.8|14579.3|14580.8|14579.3|14577.8|14577.3|195
1656397830000|2022-06-28 06:30:30|14581.8|14580.3|14580.8|14579.3|14581.8|14580.3|14580.8|14579.3|86
1656397840000|2022-06-28 06:30:40|14579.8|14578.3|14578.8|14577.3|14580.8|14579.3|14578.8|14577.3|34
1656397850000|2022-06-28 06:30:50|14578.7|14576.3|14577.8|14575.3|14578.9|14577.3|14576.8|14575.3|27
1656397860000|2022-06-28 06:31:00|14576.8|14576.3|14575.8|14574.3|14576.8|14576.3|14575.7|14573.3|55
1656397870000|2022-06-28 06:31:10|14575.9|14574.4|14577.8|14576.3|14577.8|14576.3|14575.9|14574.3|60
1656397880000|2022-06-28 06:31:20|14577|14575.5|14578.8|14577.3|14578.8|14577.3|14576.8|14574.3|194
1656397890000|2022-06-28 06:31:30|14578.7|14577.2|14576.8|14574.3|14578.8|14577.2|14575.8|14574.3|263
1656397900000|2022-06-28 06:31:40|14576.9|14575.3|14576.8|14575.3|14576.9|14575.3|14576.7|14574.3|5
1656397910000|2022-06-28 06:31:50|14576.7|14575.2|14576.8|14574.3|14576.8|14575.3|14576.7|14574.3|1
1656397920000|2022-06-28 06:32:00|14575.9|14574.4|14576.8|14575.3|14579.9|14578.3|14575.9|14574.4|64
1656397930000|2022-06-28 06:32:10|14575.8|14574.3|14575.8|14574.3|14575.8|14574.3|14574.8|14573.2|9
1656397940000|2022-06-28 06:32:20|14576.8|14575.3|14576.8|14575.3|14576.8|14575.3|14576.7|14575.2|8
1656397950000|2022-06-28 06:32:30|14576.7|14575.2|14577.8|14575.3|14577.8|14575.3|14576.7|14574.3|13
1656397960000|2022-06-28 06:32:40|14576.9|14576.3|14576.8|14575.3|14577.8|14576.3|14576.8|14575.3|8
1656397970000|2022-06-28 06:32:50|14576.9|14575.4|14576.8|14575.3|14577.8|14575.4|14576.8|14575.3|7
1656397980000|2022-06-28 06:33:00|14575.8|14574.3|14576.8|14574.3|14577.2|14575.3|14575.8|14574.3|31
1656397990000|2022-06-28 06:33:10|14576.9|14574.4|14573.8|14571.3|14576.9|14574.4|14573.8|14571.3|34
1656398000000|2022-06-28 06:33:20||14572.3||14571.3||14572.3||14571.3|3
1656398010000|2022-06-28 06:33:30|14572.9|14571.4|14572.8|14571.3|14573.8|14571.4|14572.8|14571.3|9
1656398020000|2022-06-28 06:33:40|14572.9|14570.3|14572.8|14571.3|14572.9|14571.3|14572.7|14570.3|52
1656398030000|2022-06-28 06:33:50|14573.8|14570.3|14571.8|14570.3|14573.8|14570.3|14571.8|14570.3|17
1656398040000|2022-06-28 06:34:00|14572.7|14570.2|14568.8|14567.3|14572.7|14570.4|14568.8|14567.3|72
1656398050000|2022-06-28 06:34:10|14569.8|14568.3|14566.8|14564.3|14569.8|14568.3|14565.8|14564.3|144
1656398060000|2022-06-28 06:34:20|14566.7|14565.2|14565.8|14563.3|14567.8|14566.3|14565.8|14563.3|167
1656398070000|2022-06-28 06:34:30|14564.8|14562.3|14561.8|14560.3|14564.8|14562.3|14560.7|14557.2|437
1656398080000|2022-06-28 06:34:40|14560.8|14559.3|14562.8|14561.3|14564.8|14563.3|14560.8|14559.3|62
1656398090000|2022-06-28 06:34:50|14561.8|14560.3|14561.8|14560.3|14562.8|14561.3|14561.8|14560.3|54
1656398100000|2022-06-28 06:35:00|14562.8|14561.3|14565.9|14563.4|14565.9|14564.3|14562.8|14561.3|160
1656398110000|2022-06-28 06:35:10|14565.8|14563.3|14561.9|14559.4|14565.8|14563.3|14560.8|14559.3|37
1656398120000|2022-06-28 06:35:20|14561.8|14559.3|14560.8|14558.3|14561.8|14559.3|14559.7|14557.3|29
1656398130000|2022-06-28 06:35:30|14559.8|14557.3|14560.8|14559.3|14561.8|14560.3|14558.8|14557.3|164
1656398140000|2022-06-28 06:35:40|14559.8|14558.3|14560.6|14559.1|14562.8|14561.3|14559.8|14558.3|192
1656398150000|2022-06-28 06:35:50|14559.8|14558.3|14561.8|14560.3|14562.8|14560.3|14559.8|14558.3|109
1656398160000|2022-06-28 06:36:00|14561|14559.3|14557.8|14556.3|14561|14559.3|14555.7|14553.3|174
1656398170000|2022-06-28 06:36:10|14558.8|14555.3|14559.8|14558.3|14560.8|14558.4|14556.8|14554.3|90
1656398180000|2022-06-28 06:36:20|14560.7|14559.2|14559.8|14558.3|14560.8|14559.3|14559.7|14557.3|31
1656398190000|2022-06-28 06:36:30|14560.8|14557.3|14558.8|14557.3|14560.8|14557.3|14557.8|14556.3|34
1656398200000|2022-06-28 06:36:40|14559.8|14558.3|14560.8|14559.3|14560.8|14559.3|14558.8|14557.3|13
1656398210000|2022-06-28 06:36:50|14559.8|14558.3|14558.8|14557.3|14560.8|14559.3|14558.8|14557.3|10
1656398220000|2022-06-28 06:37:00|14558.9|14556.4|14555.8|14554.3|14558.9|14557.3|14555.7|14554.2|83
1656398230000|2022-06-28 06:37:10|14554.8|14553.3|14552.8|14551.3|14554.8|14553.3|14551.8|14550.3|103
1656398250000|2022-06-28 06:37:30|14551.8|14550.3|14549.8|14548.3|14552.8|14550.4|14549.8|14548.3|72
1656398260000|2022-06-28 06:37:40|14550.8|14549.3|14549.8|14548.3|14550.8|14549.3|14549.8|14548.3|203
1656398270000|2022-06-28 06:37:50|14548.8|14547.3|14548.8|14547.3|14548.8|14547.3|14548.8|14547.3|17
1656398280000|2022-06-28 06:38:00|14549.8|14548.3|14551.8|14549.3|14552.9|14551.3|14548.8|14547.3|80
1656398290000|2022-06-28 06:38:10|14551.7|14549.2|14551.8|14549.3|14552|14550.5|14550.8|14548.8|15
1656398300000|2022-06-28 06:38:20|14551.7|14550.2|14551.8|14549.3|14552.8|14551.3|14551.7|14549.3|43
1656398310000|2022-06-28 06:38:30|14551.7|14550.3|14553.8|14552.3|14554.8|14552.4|14551.7|14549.3|73
1656398320000|2022-06-28 06:38:40|14554.7|14552.2|14553.8|14551.3|14555.8|14554.3|14552.8|14551.3|33
1656398330000|2022-06-28 06:38:50|14553.7|14551.2|14553.7|14551.2|14553.8|14551.3|14552.8|14551.2|42
1656398340000|2022-06-28 06:39:00|14553.8|14551.3|14551.8|14550.3|14553.8|14551.4|14551.8|14549.3|66
1656398350000|2022-06-28 06:39:10|14552.8|14551.3|14551.8|14549.3|14553.8|14552.3|14550.8|14549.3|23
1656398360000|2022-06-28 06:39:20|14552.5|14551|14551.8|14550.3|14552.8|14551.3|14550.8|14549.2|120
1656398370000|2022-06-28 06:39:30|14552.8|14551.3|14553.8|14551.3|14553.9|14552.3|14552.8|14551.3|34
1656398380000|2022-06-28 06:39:40|14552.9|14551.4|14552.7|14551.2|14553.8|14552.2|14552.7|14551.2|29
1656398390000|2022-06-28 06:39:50|14551.6|14549.1|14550.7|14549.2|14551.7|14550.2|14550.7|14549.1|57
1656398400000|2022-06-28 06:40:00|14550.9|14549.4|14549.7|14548.2|14551.8|14550.2|14548.7|14547.2|153
1656398410000|2022-06-28 06:40:10|14548.7|14547.2|14544.7|14543.2|14548.7|14547.2|14544.7|14543.2|96
1656398420000|2022-06-28 06:40:20|14545.7|14542.2|14541.7|14540.2|14545.7|14544.2|14541.7|14540.2|85
1656398430000|2022-06-28 06:40:30|14540.7|14539.2|14537.7|14536.2|14540.8|14539.2|14537.7|14536.2|174
1656398440000|2022-06-28 06:40:40|14536.8|14535.2|14539.9|14538.4|14540.7|14539.2|14536.7|14535.2|92
1656398450000|2022-06-28 06:40:50|14540.7|14539.2|14535.7|14534.2|14541.7|14540.2|14534.7|14533.2|285
1656398460000|2022-06-28 06:41:00|14536.7|14535.2|14538.7|14537.2|14539.7|14538.2|14536.7|14535.2|81
1656398470000|2022-06-28 06:41:10|14540.7|14539.2|14538.7|14537.2|14540.7|14539.2|14537.7|14536.1|71
1656398480000|2022-06-28 06:41:20|14537.8|14536.2|14536.7|14535.2|14537.8|14536.3|14536.7|14535.2|50
1656398490000|2022-06-28 06:41:30|14537.7|14536.2|14539.6|14538.1|14540.5|14539|14536.6|14535.1|27
1656398500000|2022-06-28 06:41:40|14540.6|14538.2|14538.6|14537.1|14540.6|14539.1|14538.6|14537.1|114
1656398510000|2022-06-28 06:41:50|14537.6|14536.1|14534.6|14533.1|14537.6|14536.1|14534.6|14533.1|149
1656398520000|2022-06-28 06:42:00|14535.4|14533.9|14534.6|14533.1|14538.6|14537.1|14534.6|14533.1|132
1656398530000|2022-06-28 06:42:10|14533.6|14532.1|14532.6|14531.1|14534.7|14533.1|14531.6|14530.1|42
1656398540000|2022-06-28 06:42:20|14531.6|14530.1|14531.6|14530.1|14532.6|14531.1|14531.6|14530.1|66
1656398550000|2022-06-28 06:42:30|14530.6|14529.1|14530.6|14529.1|14530.6|14529.1|14528.6|14527.1|136
1656398560000|2022-06-28 06:42:40|14529.6|14528.1|14528.6|14527.1|14529.6|14528.1|14527.6|14526.1|77
1656398570000|2022-06-28 06:42:50|14526.6|14525.1|14522.6|14521.1|14526.6|14525.1|14522.6|14521.1|287
1656398580000|2022-06-28 06:43:00|14523.4|14521.9|14525.6|14523.1|14525.6|14523.1|14522.6|14521.1|159
1656398590000|2022-06-28 06:43:10|14526.6|14525.1|14528.6|14526.1|14529.6|14527.1|14525.6|14524.1|163
1656398600000|2022-06-28 06:43:20|14527.6|14527.1|14531.6|14530.1|14532.6|14531.1|14527.6|14526.1|121
1656398610000|2022-06-28 06:43:30|14531.7|14529.2|14535.6|14534.1|14535.6|14534.1|14531.5|14529.1|131
1656398620000|2022-06-28 06:43:40|14536.4|14534.9|14534.6|14533.1|14537.6|14536.1|14534.6|14533.1|148
1656398630000|2022-06-28 06:43:50|14534.5|14533|14537.6|14536.1|14537.6|14536.1|14533.6|14532.1|100
1656398640000|2022-06-28 06:44:00|14538.6|14537.1|14537.6|14535.1|14538.7|14537.1|14536.7|14535.1|50
1656398650000|2022-06-28 06:44:10|14538.6|14536.1|14538.6|14536.1|14538.6|14536.1|14536.7|14535.1|14
1656398660000|2022-06-28 06:44:20|14537.6|14535.1|14538.6|14537.1|14538.8|14537.3|14536.6|14535.1|60
1656398670000|2022-06-28 06:44:30|14539.6|14538.1|14538.6|14536.1|14539.6|14538.1|14536.6|14535.1|67
1656398680000|2022-06-28 06:44:40|14537.7|14536.2|14535.6|14534.1|14538.6|14537.1|14535.6|14534.1|298
1656398690000|2022-06-28 06:44:50|14534.6|14533.1|14535.6|14534.1|14535.6|14534.1|14533.8|14532.1|87
1656398700000|2022-06-28 06:45:00|14534.6|14533.1|14533.6|14532.1|14534.7|14534.1|14532.6|14531.1|141
1656398710000|2022-06-28 06:45:10|14532.6|14531.1|14533.6|14531.1|14533.6|14532.1|14531.6|14530|251
1656398720000|2022-06-28 06:45:20|14532.6|14532.1|14537.6|14536.1|14538.5|14537|14532.6|14531.1|87
1656398730000|2022-06-28 06:45:30|14538.6|14537.1|14536.6|14535.1|14538.6|14537.1|14536.6|14535.1|50
1656398740000|2022-06-28 06:45:40|14537.6|14536.1|14537.6|14536.1|14538.6|14536.2|14536.6|14535.1|89
1656398750000|2022-06-28 06:45:50|14538.6|14537.1|14534.6|14532.1|14538.6|14537.1|14534.6|14532.1|79
1656398760000|2022-06-28 06:46:00|14533.7|14532.2|14530.6|14529.1|14534.6|14532.2|14529.6|14528.1|17
1656398770000|2022-06-28 06:46:10|14531.5|14529|14532.6|14531.1|14532.6|14531.1|14530.5|14529|133
1656398780000|2022-06-28 06:46:20|14533.4|14531.9|14531.6|14529.1|14533.6|14532.1|14530.6|14529.1|82
1656398790000|2022-06-28 06:46:30|14530.7|14529.2|14525.6|14524.1|14530.7|14529.2|14523.6|14522.1|141
1656398800000|2022-06-28 06:46:40|14523.6|14522.1|14522.6|14520.1|14523.7|14522.1|14521.6|14520.1|70
1656398810000|2022-06-28 06:46:50|14521.7|14520.2|14520.6|14519.1|14522.6|14520.2|14518.6|14516.1|50
1656398820000|2022-06-28 06:47:00|14521.6|14520.1|14521.6|14520.1|14522.6|14521.1|14520.6|14519.1|445
1656398830000|2022-06-28 06:47:10|14521.8|14520.3|14526.6|14524.1|14527.6|14525.2|14521.6|14520|73
1656398840000|2022-06-28 06:47:20|14526.5|14525|14527.6|14526.1|14528.6|14527.1|14526.5|14525|76
1656398850000|2022-06-28 06:47:30|14526.8|14525.3|14526.6|14525.1|14526.8|14525.3|14525.6|14524.1|29
1656398860000|2022-06-28 06:47:40|14525.6|14524.1|14524.7|14523.2|14525.6|14524.1|14524.6|14523|53
1656398870000|2022-06-28 06:47:50|14524.6|14523.1|14523.6|14522.1|14525.6|14524.1|14523.6|14522|45
1656398880000|2022-06-28 06:48:00|14522.6|14521.1|14523.6|14522.1|14523.6|14522.1|14522.6|14521.1|12
1656398890000|2022-06-28 06:48:10|14523.4|14521.9|14525.6|14524.1|14527.6|14526.1|14523.4|14521.1|107
1656398900000|2022-06-28 06:48:20|14526.5|14524|14523.6|14522.1|14527.6|14525.2|14523.6|14522.1|103
1656398910000|2022-06-28 06:48:30|14523.5|14521.1|14527.6|14526.1|14527.6|14526.1|14523.5|14521.1|137
1656398920000|2022-06-28 06:48:40|14528.6|14527.1|14528.6|14527.1|14528.6|14527.1|14527.6|14526.1|6
1656398930000|2022-06-28 06:48:50|14527.8|14526.3|14525.6|14523.1|14528.6|14527.1|14525.5|14523.1|55
1656398940000|2022-06-28 06:49:00|14524.7|14523.2|14527.6|14525.1|14528.7|14527.2|14524.6|14523.1|50
1656398950000|2022-06-28 06:49:10|14526.7|14525.2|14522.6|14520.1|14526.7|14525.2|14522.6|14520.1|72
1656398960000|2022-06-28 06:49:20|14522.5|14521|14527.6|14525.1|14529.6|14527.2|14522.5|14521|112
1656398970000|2022-06-28 06:49:30|14526.7|14525.2|14525.6|14524.1|14527.6|14525.2|14524.6|14523.1|15
1656398980000|2022-06-28 06:49:40|14524.6|14523.1|14525.6|14524.1|14525.6|14524.1|14524.6|14523.1|26
1656398990000|2022-06-28 06:49:50|14526.4|14524.9|14527.6|14525.1|14527.6|14526.1|14525.6|14524.1|39
1656399000000|2022-06-28 06:50:00|14528.4|14526.1|14530.4|14528.9|14530.4|14528.9|14528.4|14526.1|41
1656399010000|2022-06-28 06:50:10|14529.6|14528.1|14530.6|14529.1|14530.7|14529.1|14529.6|14528.1|19
1656399020000|2022-06-28 06:50:20|14529.6|14528.1|14531.6|14530.1|14531.6|14530.1|14529.6|14528.1|66
1656399030000|2022-06-28 06:50:30|14532.6|14531.1|14533.6|14532.1|14533.6|14532.1|14532.6|14531.1|17
1656399040000|2022-06-28 06:50:40|14534.6|14533.1|14533.6|14532.1|14536.6|14535.1|14533.6|14532.1|132
1656399050000|2022-06-28 06:50:50|14534.6|14533.1|14535.6|14534.1|14535.6|14534.1|14533.6|14532.1|19
1656399060000|2022-06-28 06:51:00|||||||||42
1656399070000|2022-06-28 06:51:10|14534.1|14531.6|14534.6|14533.1|14535.6|14534.1|14533.6|14531.6|253
1656399080000|2022-06-28 06:51:20|14534.7|14532.2|14534.6|14533.1|14535.6|14534.1|14533.6|14532.1|107
1656399090000|2022-06-28 06:51:30|14533.6|14532.1|14533.6|14532.1|14535.6|14533.2|14533.6|14532.1|11
1656399100000|2022-06-28 06:51:40|14534.6|14533.1|14535.6|14534.1|14535.6|14534.1|14532.3|14530.8|324
1656399110000|2022-06-28 06:51:50|14534.6|14533.1|14534.6|14533.1|14535.6|14533.2|14533.6|14532.1|8
1656399120000|2022-06-28 06:52:00|14535.6|14534.1|14537.5|14535|14537.6|14536.1|14535.6|14534.1|80
1656399130000|2022-06-28 06:52:10|14537.6|14535.1|14534.7|14532.2|14537.6|14536.1|14534.6|14532.2|62
1656399140000|2022-06-28 06:52:20|14533.6|14532.1|14535.6|14533.1|14535.6|14533.1|14533.3|14531.1|23
1656399150000|2022-06-28 06:52:30|14536.3|14534.1|14535.6|14534.1|14536.6|14535.1|14535.6|14534|44
1656399160000|2022-06-28 06:52:40|14534.6|14533.1|14537.6|14536.1|14538.6|14536.2|14534.6|14533.1|55
1656399170000|2022-06-28 06:52:50|14536.6|14535.1|14535.6|14534.1|14537.6|14535.2|14534.6|14533.1|95
1656399180000|2022-06-28 06:53:00|14536.6|14535.1|14537.6|14536.1|14538.6|14537.1|14536.6|14535.1|46
1656399190000|2022-06-28 06:53:10|14538.6|14537.1|14537.6|14536.1|14538.7|14537.1|14537.6|14536.1|76
1656399200000|2022-06-28 06:53:20|14538.6|14537.1|14540.6|14539.1|14540.6|14539.1|14538.6|14537.1|109
1656399210000|2022-06-28 06:53:30|14539.6|14538.1|14538.6|14536.1|14540.6|14539.1|14538.6|14536.1|89
1656399220000|2022-06-28 06:53:40|14538.8|14537.1|14538.6|14537.1|14539.5|14537.3|14538.6|14537|5
1656399230000|2022-06-28 06:53:50|14537.6|14536.1|14538.6|14537.1|14538.6|14537.1|14537.6|14536.1|12
1656399240000|2022-06-28 06:54:00|14538.7|14536.2|14540.6|14539.1|14540.6|14539.1|14537.6|14536.1|111
1656399250000|2022-06-28 06:54:10|14541.3|14539.8|14540.6|14539.1|14541.6|14540.1|14540.6|14539.1|77
1656399260000|2022-06-28 06:54:20|14542.6|14540.1|14542.6|14541.1|14544.7|14543.1|14542.6|14540.1|205
1656399270000|2022-06-28 06:54:30|14543.6|14542|14543.6|14542.1|14543.8|14542.3|14543.5|14542|9
1656399280000|2022-06-28 06:54:40|14543.5|14541.1|14544.6|14543.1|14545.6|14543.1|14543.5|14541.1|85
1656399290000|2022-06-28 06:54:50|14543.6|14542.1|14543.6|14542.1|14543.6|14542.1|14542.6|14541.1|28
1656399300000|2022-06-28 06:55:00|14542.6|14541.1|14542.6|14541.1|14543.6|14542.1|14541.6|14540.1|43
1656399310000|2022-06-28 06:55:10|14543.6|14541.4|14544.6|14543.1|14544.6|14543.1|14543.6|14541.4|133
1656399320000|2022-06-28 06:55:20|14545.6|14544.1|14545.6|14544.1|14547.6|14546.1|14545.6|14544.1|196
1656399330000|2022-06-28 06:55:30|14546.6|14544|14543.6|14542.1|14546.6|14545.1|14542.6|14540.1|339
1656399340000|2022-06-28 06:55:40|14544.6|14543.1|14542.6|14540.1|14544.6|14543.1|14541.8|14540.1|84
1656399350000|2022-06-28 06:55:50|14540.6|14539.1|14541.6|14540.1|14541.6|14540.1|14539.6|14538.1|95
1656399360000|2022-06-28 06:56:00|14540.6|14538.1|14538.6|14537.1|14540.6|14538.2|14538.6|14537.1|80
1656399370000|2022-06-28 06:56:10|14539.6|14538.1|14539.6|14538.1|14540.6|14539.1|14538.6|14537.1|40
1656399380000|2022-06-28 06:56:20|14538.7|14537.1|14539.6|14538.1|14539.6|14538.1|14537.6|14536.1|29
1656399390000|2022-06-28 06:56:30|14538.6|14537.1|14540.6|14538.1|14540.6|14539.1|14538.6|14537.1|76
1656399400000|2022-06-28 06:56:40|14539.7|14538.2|14539.6|14538.1|14541.6|14540.1|14538.6|14537.1|398
1656399410000|2022-06-28 06:56:50|14538.6|14537.1|14533.6|14531.1|14538.6|14537.1|14533.6|14531.1|104
1656399420000|2022-06-28 06:57:00|14533.4|14530.9|14535.6|14533.1|14535.6|14533.1|14531.6|14530.1|125
1656399430000|2022-06-28 06:57:10|14535.4|14534.1|14534.6|14533.1|14535.6|14534.1|14534.6|14532.1|38
1656399440000|2022-06-28 06:57:20|14533.6|14532.1|14533.6|14532.1|14533.6|14533.1|14533.6|14532.1|25
1656399450000|2022-06-28 06:57:30|14532.7|14531.2|14535.6|14534.1|14535.6|14534.1|14532.7|14531.1|169
1656399460000|2022-06-28 06:57:40|14534.6|14533.1|14534.6|14533.1|14535.6|14534.1|14534.4|14532.1|55
1656399470000|2022-06-28 06:57:50|14535.6|14534.1|14533.4|14530.9|14536.1|14534.1|14532.6|14530.1|126
1656399480000|2022-06-28 06:58:00|14533.6|14531.1|14534.6|14533.1|14534.6|14533.1|14532.6|14530.9|26
1656399490000|2022-06-28 06:58:10|14536.6|14535.1|14535.8|14534.3|14536.6|14535.1|14535.6|14534.1|93
1656399500000|2022-06-28 06:58:20|14536.6|14535.1|14539.6|14538.1|14540.7|14538.8|14536.6|14535.1|73
1656399510000|2022-06-28 06:58:30|14540.3|14538.8|14541.6|14540.1|14541.6|14540.1|14539.7|14538.1|167
1656399520000|2022-06-28 06:58:40|14542.6|14540.9|14542.6|14541.1|14542.6|14541.1|14542.4|14540.9|25
1656399530000|2022-06-28 06:58:50|14541.8|14540.3|14540.6|14538.1|14541.8|14540.3|14540.6|14538.1|449
1656399540000|2022-06-28 06:59:00|14539.6|14537.1|14535.7|14534.2|14539.6|14537.1|14535.7|14534.1|40
1656399550000|2022-06-28 06:59:10|14535.6|14534.1|14533.6|14532.1|14536.6|14534.1|14533.6|14531.9|118
1656399560000|2022-06-28 06:59:20|14534.6|14533.1|14534.6|14533.1|14534.6|14533.1|14534.6|14533.1|0
1656399570000|2022-06-28 06:59:30|14535.6|14533.2|14535.6|14533.1|14535.6|14534.1|14534.6|14532.9|34
1656399580000|2022-06-28 06:59:40|14535.7|14534.1|14537.6|14536.1|14537.6|14536.1|14535.7|14534.1|86
1656399590000|2022-06-28 06:59:50|14536.6|14535.1|14537.6|14536.1|14537.6|14536.1|14536.6|14535.1|12
1656399600000|2022-06-28 07:00:00|14537.4|14535.9|14539.6|14538.1|14540.6|14539.1|14533.6|14532.1|266
1656399610000|2022-06-28 07:00:10|14540.6|14539.1|14544.6|14543.1|14544.6|14543.1|14540.6|14539.1|104
1656399620000|2022-06-28 07:00:20|14544.3|14542.8|14542.6|14541.1|14544.6|14542.9|14541.6|14540.1|99
1656399630000|2022-06-28 07:00:30|14543.6|14542.1|14543.6|14542.1|14544.6|14543.1|14542.6|14541.1|57
1656399640000|2022-06-28 07:00:40|14542.7|14541.2|14544.6|14543.1|14544.6|14543.1|14542.7|14541.1|5
1656399650000|2022-06-28 07:00:50|14543|14541.5|14543.6|14541.1|14544.6|14543.1|14542.6|14541.1|210
1656399660000|2022-06-28 07:01:00|14542.6|14542.1|14545.6|14544.1|14546.6|14545.1|14542.6|14542.1|224
1656399670000|2022-06-28 07:01:10|14544.6|14543.1|14541.6|14540.1|14545.6|14544.1|14541.6|14539.1|88
1656399680000|2022-06-28 07:01:20|14541.4|14539.9|14540.6|14539.1|14541.6|14540.1|14540.6|14539.1|46
1656399690000|2022-06-28 07:01:30|14540.8|14539.3|14541.6|14540.1|14541.6|14540.1|14539.6|14538.1|67
1656399700000|2022-06-28 07:01:40|14542.6|14539.1|14543.6|14542.1|14545.6|14544.1|14542.6|14539.1|76
1656399710000|2022-06-28 07:01:50|14544.6|14543.1|14545.4|14543.9|14545.7|14544.1|14544.6|14543.1|72
1656399720000|2022-06-28 07:02:00|14545.6|14544.1|14546.5|14545|14546.6|14545.1|14544.6|14543.1|87
1656399730000|2022-06-28 07:02:10|14548.5|14547|14548.5|14547|14548.5|14547|14546.5|14545|138
1656399740000|2022-06-28 07:02:20|14550.2|14547.7|14547.5|14546|14550.5|14549|14547.5|14546|254
1656399750000|2022-06-28 07:02:30|14546.5|14545|14544.5|14543|14548.5|14547|14544.5|14543|72
1656399760000|2022-06-28 07:02:40|14544.8|14543.3|14544.5|14543|14545.7|14543.3|14543.5|14542|49
1656399770000|2022-06-28 07:02:50|14545.5|14544|14547.5|14545|14547.5|14545|14545.5|14544|47
1656399780000|2022-06-28 07:03:00|14546.5|14544|14543.5|14542|14546.5|14544|14542.5|14541|63
1656399790000|2022-06-28 07:03:10|14544.5|14543|14537.5|14535|14545.5|14544|14535.5|14534|82
1656399800000|2022-06-28 07:03:20|14536.5|14536|14536.5|14535|14537.5|14536|14535.5|14533.9|53
1656399810000|2022-06-28 07:03:30|14537.5|14536|14533.5|14532|14537.5|14536|14533.5|14532|100
1656399820000|2022-06-28 07:03:40|14534.5|14533|14531.5|14530|14534.5|14533|14527.5|14526|101
1656399830000|2022-06-28 07:03:50|14530.5|14529|14532.5|14530|14533.5|14531.9|14530.5|14529|85
1656399840000|2022-06-28 07:04:00|14531.5|14529|14528.5|14527|14531.5|14529|14526.8|14525.3|129
1656399850000|2022-06-28 07:04:10|14527.5|14526|14528.5|14527|14528.5|14527|14525.5|14524|129
1656399860000|2022-06-28 07:04:20|14529.5|14528|14525.5|14524|14529.7|14528|14525.5|14524|89
1656399870000|2022-06-28 07:04:30|14526.4|14523.9|14522.5|14521|14526.5|14524|14521.5|14520|130
1656399880000|2022-06-28 07:04:40|14521.7|14520|14520.5|14519|14522.5|14521|14520.5|14519|70
1656399890000|2022-06-28 07:04:50|14519.7|14518|14519.5|14517|14520.5|14519|14518.5|14517|92
1656399900000|2022-06-28 07:05:00|14518.5|14516|14515.3|14513.8|14519.5|14518|14515.3|14512.9|275
1656399910000|2022-06-28 07:05:10|14515.5|14513|14515.5|14514|14516.5|14515|14511.5|14510|293
1656399920000|2022-06-28 07:05:20|14515.7|14513|14515.5|14514|14516.7|14515|14514.5|14513|242
1656399930000|2022-06-28 07:05:30|14515.7|14513.2|14518.5|14517|14518.5|14517|14513.5|14512|235
1656399940000|2022-06-28 07:05:40|14519.5|14516|14517.5|14515|14520.5|14519|14514.5|14513|84
1656399950000|2022-06-28 07:05:50|14516.7|14515.2|14514.5|14513|14517.5|14516|14513.5|14512|182
1656399960000|2022-06-28 07:06:00|14515.4|14513.9|14514.5|14513|14515.5|14514|14513.5|14511.9|170
1656399970000|2022-06-28 07:06:10|14515.5|14514|14516.5|14515|14516.5|14515|14514.3|14512.2|246
1656399980000|2022-06-28 07:06:20|14517.5|14516|14517.5|14516|14518.5|14516|14516.5|14515|77
1656399990000|2022-06-28 07:06:30|14518.4|14516.9|14518.5|14517|14520.5|14519|14518.4|14516.9|252
1656400000000|2022-06-28 07:06:40|14519.5|14518|14519.5|14518|14519.5|14518|14517.5|14516|101
1656400010000|2022-06-28 07:06:50|14518.8|14517.3|14520.5|14519|14521.5|14520|14518.5|14517|180
1656400020000|2022-06-28 07:07:00|14521.5|14520|14514.5|14513|14522.5|14521|14513.5|14512|229
1656400030000|2022-06-28 07:07:10|14515.5|14512.9|14512.5|14511|14515.5|14513.9|14511.5|14510|90
1656400040000|2022-06-28 07:07:20|14513.5|14511.2|14512.4|14509.9|14513.5|14511.2|14510.5|14508.9|112
1656400050000|2022-06-28 07:07:30|14512.5|14510|14511.5|14510|14512.5|14510|14510.5|14508|197
1656400060000|2022-06-28 07:07:40|14512.5|14511|14513.5|14512|14513.5|14512|14511.5|14510|71
1656400070000|2022-06-28 07:07:50|14513.4|14511|14513.5|14512|14514.5|14513|14512.5|14510.9|122
1656400080000|2022-06-28 07:08:00|14513.6|14511.1|14513.5|14511|14515.5|14514|14512.5|14510.9|91
1656400090000|2022-06-28 07:08:10|14514.5|14512|14512.5|14511|14514.5|14513|14512.5|14510|191
1656400100000|2022-06-28 07:08:20|14513.6|14511.1|14514.5|14513|14516.5|14515|14513.5|14511|140
1656400110000|2022-06-28 07:08:30|14515.5|14514|14514.5|14513|14515.5|14514|14514.5|14513|101
1656400120000|2022-06-28 07:08:40|14513.5|14512|14513.6|14511.1|14514.5|14513|14512.5|14511|93
1656400130000|2022-06-28 07:08:50|14513.5|14511|14511.5|14510|14514.6|14513|14511.5|14510|74
1656400140000|2022-06-28 07:09:00|14510.3|14508.8|14504.5|14503|14510.5|14509|14504.4|14502|248
1656400150000|2022-06-28 07:09:10|14504.4|14502.9|14505.5|14504|14505.6|14504.1|14502.5|14501|272
1656400160000|2022-06-28 07:09:20|14504.5|14503|14503.5|14501|14504.5|14503|14503.5|14501|112
1656400170000|2022-06-28 07:09:30|14504.5|14502|14506.5|14505|14506.5|14505|14504.4|14502|58
1656400180000|2022-06-28 07:09:40|14505.5|14504|14506.5|14504|14507.5|14505|14504.5|14503|99
1656400190000|2022-06-28 07:09:50|14506.4|14504.9|14505.5|14504|14506.5|14505|14504.8|14503.3|95
1656400200000|2022-06-28 07:10:00|14504.5|14503|14503.5|14501|14504.5|14503|14502.5|14500.9|143
1656400210000|2022-06-28 07:10:10|14502.6|14502|14504.5|14503|14504.5|14503|14502.6|14501|179
1656400220000|2022-06-28 07:10:20|14505.5|14504|14505.5|14504|14506.5|14505|14504.5|14503|179
1656400230000|2022-06-28 07:10:30|14506.5|14504.9|14505.6|14503.1|14506.5|14505|14504.5|14502|29
1656400240000|2022-06-28 07:10:40|14505.5|14503|14507.5|14506|14508.6|14507|14505.4|14503|196
1656400250000|2022-06-28 07:10:50|14506.5|14505|14506.5|14505|14507.5|14506|14506.5|14505|78
1656400260000|2022-06-28 07:11:00|14507.5|14505.9|14503.5|14502|14507.6|14506|14502.5|14501|83
1656400270000|2022-06-28 07:11:10|14505.3|14503.8|14504.5|14502|14505.5|14504|14502.5|14501|82
1656400280000|2022-06-28 07:11:20|14503.5|14501.9|14508.5|14506|14508.5|14507|14503.5|14501.9|182
1656400290000|2022-06-28 07:11:30|14508.4|14506.9|14508.5|14506|14508.5|14507|14506.5|14505|97
1656400300000|2022-06-28 07:11:40|14507.6|14506.1|14506.5|14505|14508.5|14507|14505.5|14503.9|46
1656400310000|2022-06-28 07:11:50|14504.5|14503|14502.5|14501|14505.6|14504|14502.5|14501|132
1656400320000|2022-06-28 07:12:00|14503.5|14502|14504.5|14502|14505.5|14504|14503.5|14502|36
1656400330000|2022-06-28 07:12:10|14503.5|14503|14508.5|14506|14508.5|14507|14503.5|14501.9|79
1656400340000|2022-06-28 07:12:20|14507.5|14505.1|14503.5|14502|14507.6|14506|14503.5|14501.9|53
1656400350000|2022-06-28 07:12:30|14504.5|14503|14501.5|14499|14504.5|14503|14501.5|14499|83
1656400360000|2022-06-28 07:12:40|14500.5|14501|14499.5|14497|14502.5|14501|14498.5|14497|488
1656400370000|2022-06-28 07:12:50|14499.6|14497.1|14497.5|14496|14499.6|14498|14496.5|14495|49
1656400380000|2022-06-28 07:13:00|14496.5|14495|14500.5|14498|14500.5|14499|14496.5|14494.9|171
1656400390000|2022-06-28 07:13:10|14499.6|14498.1|14500.3|14498.8|14500.5|14499|14498.3|14496|194
1656400400000|2022-06-28 07:13:20|14499.5|14498|14501.5|14500|14501.5|14500|14498.5|14496.9|142
1656400410000|2022-06-28 07:13:30|14502.5|14501|14505.5|14504|14506.5|14505|14501.7|14500|160
1656400420000|2022-06-28 07:13:40|14504.5|14503|14505.5|14504|14506.5|14505|14504.5|14503|164
1656400430000|2022-06-28 07:13:50|14506.5|14505|14506.5|14504|14508.5|14507|14505.5|14503.9|58
1656400440000|2022-06-28 07:14:00|14505.5|14502|14501.5|14500|14505.5|14502|14501.5|14500|64
1656400450000|2022-06-28 07:14:10|14500.7|14499.2|14499.5|14498|14501.5|14500|14499.5|14498|187
1656400460000|2022-06-28 07:14:20|14497.5|14496|14497.5|14496|14498.5|14496|14497.5|14496|37
1656400470000|2022-06-28 07:14:30|14498.5|14497|14496.7|14495.2|14498.5|14497|14496.7|14495.2|84
1656400480000|2022-06-28 07:14:40|14496.5|14495|14498.5|14497|14499.5|14498|14496.5|14495|59
1656400490000|2022-06-28 07:14:50|14499.5|14497.1|14506.6|14504.1|14506.6|14505|14498.6|14496.9|123
1656400500000|2022-06-28 07:15:00|14506.5|14504|14505.5|14504|14506.5|14505|14503.5|14501|201
1656400510000|2022-06-28 07:15:10|14505.4|14503.9|14507.5|14505|14508.5|14506|14504.5|14503|123
1656400520000|2022-06-28 07:15:20|14507.4|14505.9|14512.5|14510|14512.5|14511|14506.5|14505|65
1656400530000|2022-06-28 07:15:30|14511.5|14511|14512.5|14511|14514.5|14513|14511.5|14510|383
1656400540000|2022-06-28 07:15:40|14511.5|14510|14511.5|14509|14512.6|14511|14509.5|14508|187
1656400550000|2022-06-28 07:15:50|14510.5|14510|14509.5|14508|14511.5|14510|14509.5|14507|174
1656400560000|2022-06-28 07:16:00|14509.6|14507.1|14488.5|14487|14509.6|14507.1|14487.5|14486|484
1656400570000|2022-06-28 07:16:10|14487.6|14485.1|14480.3|14478.8|14488.5|14487|14474.5|14473|361
1656400580000|2022-06-28 07:16:20|14481.5|14480|14483.5|14482|14485.5|14484|14480.5|14478.2|219
1656400590000|2022-06-28 07:16:30|14484.5|14483|14482.5|14481|14488.5|14487|14478.5|14477|375
1656400600000|2022-06-28 07:16:40|14481.5|14480|14478.5|14477|14482.5|14481|14477.5|14476|87
1656400610000|2022-06-28 07:16:50|14478.6|14477.1|14476.5|14475|14479.5|14478|14472.5|14471|426
1656400620000|2022-06-28 07:17:00|14477.5|14476|14485.5|14484|14486.5|14485|14476.5|14475|311
1656400630000|2022-06-28 07:17:10|14484.5|14483|14481.5|14480|14486.5|14485|14479.5|14478|164
1656400640000|2022-06-28 07:17:20|14480.5|14479|14476.5|14475|14482.6|14481|14476.5|14475|219
1656400650000|2022-06-28 07:17:30|14477.5|14476|14482.5|14481|14483.5|14482|14477.5|14475|495
1656400660000|2022-06-28 07:17:40|14482.6|14481.1|14493.5|14492|14493.5|14492|14482.5|14480.9|358
1656400670000|2022-06-28 07:17:50|14494.5|14493|14488.5|14487|14496.5|14495|14488.5|14487|375
1656400680000|2022-06-28 07:18:00|14489.4|14486.9|14490.5|14489|14490.6|14489|14488.5|14486.9|536
1656400690000|2022-06-28 07:18:10|14488.7|14487.2|14489.5|14487|14490.5|14488|14486.5|14485|291
1656400700000|2022-06-28 07:18:20|14488.5|14488|14488.5|14487|14489.5|14488|14486.5|14485|195
1656400710000|2022-06-28 07:18:30|14487.5|14486|14487.5|14486|14489.5|14487.1|14485.5|14484|229
1656400720000|2022-06-28 07:18:40|14488.4|14485.9|14484.5|14482|14489.6|14488|14484.4|14481.9|114
1656400730000|2022-06-28 07:18:50|14483.6|14483|14486.5|14484|14486.5|14484.9|14483.5|14481.9|67
1656400740000|2022-06-28 07:19:00|14487.5|14485|14488.5|14487|14489.5|14488|14486.5|14485|89
1656400750000|2022-06-28 07:19:10|14487.5|14486|14489.5|14488|14489.5|14488|14486.5|14484.9|155
1656400760000|2022-06-28 07:19:20|14489.4|14487.9|14489.5|14487|14489.5|14488|14488.5|14486.9|165
1656400770000|2022-06-28 07:19:30|14489.6|14488|14488.5|14487|14489.6|14488|14488.5|14487|55
1656400780000|2022-06-28 07:19:40|14489.5|14488|14488.5|14487|14490.5|14489|14488.5|14487|401
1656400790000|2022-06-28 07:19:50|14486.5|14485|14484.5|14483|14486.5|14485|14484.5|14483|169
1656400800000|2022-06-28 07:20:00|14483.5|14482|14489.5|14488|14489.5|14488|14483.5|14482|97
1656400810000|2022-06-28 07:20:10|14488.5|14487|14494.5|14493|14495.5|14494|14488.5|14487|342
1656400820000|2022-06-28 07:20:20|14495.5|14494|14498.5|14497|14498.5|14497|14493.5|14492|54
1656400830000|2022-06-28 07:20:30|14497.5|14496|14498.5|14497|14498.5|14497|14496.5|14494|187
1656400840000|2022-06-28 07:20:40|14499.5|14498|14501.5|14500|14502.5|14501|14498.5|14496.5|111
1656400850000|2022-06-28 07:20:50|14502.5|14501|14503.5|14502|14503.5|14502|14501.5|14499.9|109
1656400860000|2022-06-28 07:21:00|14503.6|14501|14498.5|14497|14503.6|14502|14497.5|14496|235
1656400870000|2022-06-28 07:21:10|14498.3|14496.8|14498.5|14497|14498.6|14497|14496.5|14495|119
1656400880000|2022-06-28 07:21:20|14499.4|14497.9|14498.5|14497|14500.4|14498.1|14498.5|14497|48
1656400890000|2022-06-28 07:21:30|14499.5|14498|14499.5|14498|14500.5|14499|14498.7|14497.2|85
1656400900000|2022-06-28 07:21:40|14500.6|14498.1|14499.5|14497|14500.6|14498.9|14498.5|14497|60
1656400910000|2022-06-28 07:21:50|14499.4|14496.9|14500.5|14499|14500.5|14499|14497.5|14496|56
1656400920000|2022-06-28 07:22:00|14499.6|14498|14498.5|14497|14499.6|14498.1|14497.5|14496|131
1656400930000|2022-06-28 07:22:10|14497.5|14496|14497.5|14495|14497.5|14496|14494.5|14492|278
1656400940000|2022-06-28 07:22:20|14497.6|14495.1|14497.5|14496|14498.5|14497|14496.5|14494.9|94
1656400950000|2022-06-28 07:22:30|14498.5|14497|14500.5|14498|14500.5|14499|14497.5|14495.9|54
1656400960000|2022-06-28 07:22:40|14500.4|14498.9|14504.5|14503|14504.5|14503|14500.4|14498.9|79
1656400970000|2022-06-28 07:22:50|14505.5|14504|14509.5|14508|14509.5|14508|14501.5|14500|219
1656400980000|2022-06-28 07:23:00|14509.6|14507.1|14507.5|14506|14509.6|14507.1|14505.5|14504|323
1656400990000|2022-06-28 07:23:10|14506.5|14505|14506.5|14505|14506.5|14505|14504.7|14503.2|318
1656401000000|2022-06-28 07:23:20|14507.5|14506|14512.5|14511|14512.6|14511|14507.5|14506|569
1656401010000|2022-06-28 07:23:30|14512.4|14510|14512.5|14511|14512.6|14511|14511.5|14509.9|215
1656401020000|2022-06-28 07:23:40|14513.3|14511.8|14508.5|14507|14513.5|14512|14508.5|14507|340
1656401030000|2022-06-28 07:23:50|14507.5|14506|14507.5|14506|14508.5|14507|14507.5|14505.9|192
1656401040000|2022-06-28 07:24:00|14507.3|14505.8|14507.5|14505|14507.6|14506|14505.5|14504|483
1656401050000|2022-06-28 07:24:10|14506.5|14504|14504.5|14502|14506.5|14505|14502.5|14501|155
1656401060000|2022-06-28 07:24:20|14502.5|14503|14501.5|14499|14502.5|14503|14500.5|14499|159
1656401070000|2022-06-28 07:24:30|14500.5|14498|14503.5|14502|14503.5|14502|14499.5|14498|180
1656401080000|2022-06-28 07:24:40|14503.6|14502.1|14504.5|14503|14504.5|14503|14501.5|14500|40
1656401090000|2022-06-28 07:24:50|14504.4|14502|14501.5|14500|14507.5|14506|14501.5|14499.9|82
1656401100000|2022-06-28 07:25:00|14502.3|14500.8|14498.5|14497|14502.3|14500.8|14498.5|14496.1|264
1656401110000|2022-06-28 07:25:10|14499.5|14498|14499.5|14498|14500.5|14498.2|14498.5|14497|114
1656401120000|2022-06-28 07:25:20|14500.5|14499|14501.5|14499|14502.5|14501|14498.5|14496.9|129
1656401130000|2022-06-28 07:25:30|14501.4|14499.9|14501.5|14500|14502.6|14501.1|14501.4|14499|31
1656401140000|2022-06-28 07:25:40|14501.6|14499.1|14498.5|14497|14501.6|14499.1|14498.5|14497|118
1656401150000|2022-06-28 07:25:50|14497.5|14496|14500.5|14499|14500.5|14499|14497.5|14496|69
1656401160000|2022-06-28 07:26:00|14501.5|14500|14501.5|14500|14502.6|14501|14498.5|14497|125
1656401170000|2022-06-28 07:26:10|14500.7|14499.2|14500.5|14499|14501.5|14500|14498.5|14497|83
1656401180000|2022-06-28 07:26:20|14501.5|14500|14495.5|14494|14501.5|14500|14495.5|14494|45
1656401190000|2022-06-28 07:26:30|14494.5|14493|14494.5|14493|14495.5|14494|14493.5|14492|104
1656401200000|2022-06-28 07:26:40|14495.5|14494|14494.5|14492|14496.6|14494.1|14493.4|14491|84
1656401210000|2022-06-28 07:26:50|14493.6|14492.1|14494.6|14492.1|14494.6|14493|14492.5|14491|97
1656401220000|2022-06-28 07:27:00|14494.5|14492|14495.5|14494|14496.5|14495|14492.5|14491|156
1656401230000|2022-06-28 07:27:10|14495.6|14494.1|14499.5|14498|14499.5|14498|14495.5|14494|121
1656401240000|2022-06-28 07:27:20|14500.3|14498.8|14496.5|14495|14500.6|14499|14495.5|14494|196
1656401250000|2022-06-28 07:27:30|14497.3|14495.8|14493.5|14492|14498.5|14497|14493.5|14492|268
1656401260000|2022-06-28 07:27:40|14492.5|14491|14493.5|14491|14494.5|14493|14491.5|14490|68
1656401270000|2022-06-28 07:27:50|14494.5|14492|14494.5|14493|14495.5|14494|14493.5|14492|27
1656401280000|2022-06-28 07:28:00|14495.5|14492|14494.5|14493|14496.5|14494.9|14493.5|14492|34
1656401290000|2022-06-28 07:28:10|14494.4|14492|14495.5|14494|14495.5|14494|14494.4|14492|45
1656401300000|2022-06-28 07:28:20|14495.7|14494.2|14490.5|14489|14496.5|14495|14490.5|14489|234
1656401310000|2022-06-28 07:28:30|14490.4|14488|14492.3|14490.8|14492.5|14491|14490.4|14488|45
1656401320000|2022-06-28 07:28:40|14492.5|14491|14491.5|14490|14492.6|14491|14490.5|14488.9|9
1656401330000|2022-06-28 07:28:50|14491.6|14490.1|14495.5|14494|14496.5|14495|14491.6|14490.1|14
1656401340000|2022-06-28 07:29:00|14496.5|14495|14493.5|14491|14497.5|14496|14492.5|14491|238
1656401350000|2022-06-28 07:29:10|14495.5|14494|14496.4|14494.9|14496.5|14495|14495.5|14493.9|357
1656401360000|2022-06-28 07:29:20|14496.5|14495|14494.5|14493|14496.6|14495|14492.5|14491|105
1656401370000|2022-06-28 07:29:30|14493.5|14492|14492.5|14491|14494.5|14493|14491.5|14490|119
1656401380000|2022-06-28 07:29:40|14491.5|14489|14492.5|14490|14492.6|14490|14489.5|14488|178
1656401390000|2022-06-28 07:29:50|14491.6|14490.1|14489.5|14488|14492.6|14491|14488.5|14486|100
1656401400000|2022-06-28 07:30:00|14490.5|14489|14489.5|14488|14491.5|14490|14489.5|14488|147
1656401410000|2022-06-28 07:30:10|14488.5|14487|14482.5|14481|14489.5|14488|14482.5|14481|156
1656401420000|2022-06-28 07:30:20|14483.5|14482|14481.5|14480|14484.5|14483|14481.5|14480|293
1656401430000|2022-06-28 07:30:30|14480.5|14479|14481.7|14480.2|14482.5|14481|14479.5|14478|254
1656401440000|2022-06-28 07:30:40|14481.5|14480|14484.5|14483|14485.5|14484|14480.5|14479|396
1656401450000|2022-06-28 07:30:50|14483.5|14482|14484.5|14483|14484.5|14483|14483.5|14482|99
1656401460000|2022-06-28 07:31:00|14483.5|14482|14480.5|14479|14483.5|14482|14479.5|14478|593
1656401470000|2022-06-28 07:31:10|14481.5|14480|14481.5|14480|14482.5|14480.2|14479.5|14478|113
1656401480000|2022-06-28 07:31:20|14482.3|14480.8|14481.5|14480|14484.5|14483|14481.5|14480|213
1656401490000|2022-06-28 07:31:30|14482.5|14481|14479.5|14478|14482.5|14481|14479.5|14478|80
1656401500000|2022-06-28 07:31:40|14478.5|14477|14475.5|14474|14478.5|14477|14474.5|14473|554
1656401510000|2022-06-28 07:31:50|14476.4|14474.9|14472.5|14471|14477.5|14476|14471.5|14470|120
1656401520000|2022-06-28 07:32:00|14473.5|14472|14474.5|14473|14474.5|14473|14471.5|14470|400
1656401530000|2022-06-28 07:32:10|14473.7|14472.2|14476.6|14474.1|14477.6|14476|14473.7|14472|154
1656401540000|2022-06-28 07:32:20|14476.5|14474|14476.5|14475|14476.5|14475|14475.5|14474|53
1656401550000|2022-06-28 07:32:30|14476.6|14475.1|14473.5|14472|14478.5|14476|14473.5|14472|196
1656401560000|2022-06-28 07:32:40|14474.5|14473|14472.5|14471|14474.5|14473|14472.5|14471|97
1656401570000|2022-06-28 07:32:50|14473.5|14471.1|14471.5|14470|14473.5|14471.1|14471.4|14468.9|100
1656401580000|2022-06-28 07:33:00|14471.4|14468.9|14473.5|14471|14474.5|14473|14470.7|14468.9|395
1656401590000|2022-06-28 07:33:10|14473.4|14471.9|14472.5|14471|14473.5|14471.9|14471.5|14470|83
1656401600000|2022-06-28 07:33:20|14474.5|14473|14475.6|14474.1|14475.6|14474.1|14472.5|14471|85
1656401610000|2022-06-28 07:33:30|14476.5|14475|14471.5|14470|14477.5|14475|14471.5|14470|143
1656401620000|2022-06-28 07:33:40|14470.5|14469|14470.5|14468|14472.5|14471|14469.5|14468|278
1656401630000|2022-06-28 07:33:50|14469.6|14468.1|14473.5|14472|14473.5|14472|14468.5|14467|110
1656401640000|2022-06-28 07:34:00|14472.5|14471|14471.5|14470|14473.6|14472|14471.5|14469.9|69
1656401650000|2022-06-28 07:34:10|14471.4|14469.9|14469.5|14468|14471.4|14469.9|14469.5|14468|178
1656401660000|2022-06-28 07:34:20|14468.5|14467|14469.5|14468|14470.6|14469|14467.6|14465.9|26
1656401670000|2022-06-28 07:34:30|14469.6|14468.1|14469.5|14468|14472.5|14471|14469.5|14468|329
1656401680000|2022-06-28 07:34:40|14469.7|14468.2|14468.5|14467|14470.5|14469|14468.5|14466.9|57
1656401690000|2022-06-28 07:34:50|14469.5|14468|14473.5|14472|14474.5|14473|14469.5|14468|150
1656401700000|2022-06-28 07:35:00|14472.7|14471.2|14469.5|14467|14474.5|14473|14469.5|14467|129
1656401710000|2022-06-28 07:35:10|14468.6|14467.1|14470.5|14468|14470.5|14469|14468.6|14466.9|58
1656401720000|2022-06-28 07:35:20|14469.6|14468.1|14468.5|14467|14470.5|14468.1|14467.5|14466|60
1656401730000|2022-06-28 07:35:30|14469.5|14468|14470.5|14469|14471.5|14470|14469.5|14468|76
1656401740000|2022-06-28 07:35:40|14471.3|14469.8|14467.5|14466|14471.5|14470|14467.5|14466|96
1656401750000|2022-06-28 07:35:50|14466.5|14465|14462.5|14461|14466.5|14465|14462.5|14461|473
1656401760000|2022-06-28 07:36:00|14463.5|14462|14462.5|14461|14465.6|14464|14462.5|14460.9|371
1656401770000|2022-06-28 07:36:10|14463.3|14461.8|14465.5|14464|14465.5|14464|14463.3|14461|66
1656401780000|2022-06-28 07:36:20|14466.5|14465|14470.5|14469|14470.5|14469|14466.5|14465|39
1656401790000|2022-06-28 07:36:30|14472.5|14470|14470.5|14469|14472.6|14471|14470.5|14469|156
1656401800000|2022-06-28 07:36:40|14471.5|14470|14471.5|14470|14472.5|14471|14471.5|14470|41
1656401810000|2022-06-28 07:36:50|14472.5|14471|14471.5|14470|14472.5|14471|14468.5|14467|335
1656401820000|2022-06-28 07:37:00|14470.7|14469.2|14472.5|14471|14474.5|14473|14470.5|14469|166
1656401830000|2022-06-28 07:37:10|14471.5|14470|14470.5|14469|14473.5|14471|14470.5|14469|158
1656401840000|2022-06-28 07:37:20|14471.5|14470|14476.5|14475|14477.5|14476|14471.5|14470|384
1656401850000|2022-06-28 07:37:30|14476.6|14474.1|14475.5|14474|14477.5|14476|14475.5|14474|118
1656401860000|2022-06-28 07:37:40|14476.5|14473.9|14477.5|14476|14478.5|14477|14475.4|14473|310
1656401870000|2022-06-28 07:37:50|14477.4|14475|14477.5|14475|14478.4|14476|14476.5|14474|141
1656401880000|2022-06-28 07:38:00|14476.5|14476|14477.5|14476|14478.5|14476.1|14475.7|14474|200
1656401890000|2022-06-28 07:38:10|14476.6|14475|14476.5|14475|14477.5|14475.1|14476.5|14475|47
1656401900000|2022-06-28 07:38:20|14477.5|14476|14477.5|14476|14478.5|14476.1|14475.5|14474|88
1656401910000|2022-06-28 07:38:30|14476.6|14475.1|14477.5|14475|14478.5|14477|14475.5|14474|85
1656401920000|2022-06-28 07:38:40|14476.5|14476|14473.5|14472|14476.6|14476|14471.5|14470|521
1656401930000|2022-06-28 07:38:50|14474.5|14473|14474.5|14473|14474.5|14473|14474.5|14473|85
1656401940000|2022-06-28 07:39:00|14473.5|14472|14472.5|14470|14473.6|14472|14471.5|14470|35
1656401950000|2022-06-28 07:39:10|14472.6|14470.1|14472.5|14471|14472.6|14471|14472.5|14470|113
1656401960000|2022-06-28 07:39:20|14472.4|14470.9|14472.5|14471|14473.5|14472|14472.4|14470.9|53
1656401970000|2022-06-28 07:39:30|14472.3|14470.8|14469.5|14468|14472.3|14470.8|14469.5|14468|344
1656401980000|2022-06-28 07:39:40|14468.5|14467|14469.5|14468|14470.5|14468|14467.5|14466|195
1656401990000|2022-06-28 07:39:50|14470.5|14469|14471.5|14470|14472.5|14470|14470.5|14468|45
1656402000000|2022-06-28 07:40:00|14472.5|14469|14475.5|14473|14475.5|14473|14471.5|14469|78
1656402010000|2022-06-28 07:40:10|14474.6|14472.1|14475.5|14474|14476.4|14474.2|14473.5|14472|45
1656402020000|2022-06-28 07:40:20|14476.5|14474.1|14475.5|14474|14476.5|14475|14474.5|14473|27
1656402030000|2022-06-28 07:40:30|14476.5|14475|14476.3|14474.8|14477.3|14475.8|14475.5|14473.9|98
1656402040000|2022-06-28 07:40:40|14477.3|14475.8|14476.5|14475|14477.6|14476|14476.5|14475|51
1656402050000|2022-06-28 07:40:50|14477.5|14475.1|14477.5|14476|14477.5|14476|14475.5|14473.9|118
1656402060000|2022-06-28 07:41:00|14478.5|14477|14477.5|14475|14478.6|14477|14477.5|14475|115
1656402070000|2022-06-28 07:41:10|14476.5|14476|14479.5|14477|14479.5|14477|14476.5|14475|139
1656402080000|2022-06-28 07:41:20|14478.5|14476|14477.5|14476|14478.5|14476|14476.5|14475|49
1656402090000|2022-06-28 07:41:30|14476.5|14475|14478.5|14477|14478.6|14477|14476.5|14475|403
1656402100000|2022-06-28 07:41:40|14477.5|14476|14477.5|14476|14477.5|14476|14476.5|14475|54
1656402110000|2022-06-28 07:41:50|14476.5|14475|14476.5|14475|14477.5|14476|14476.5|14475|72
1656402120000|2022-06-28 07:42:00|14477.5|14476|14480.5|14479|14480.5|14479|14476.5|14475|330
1656402130000|2022-06-28 07:42:10|14479.5|14478|14478.5|14477|14479.5|14479|14478.5|14477|474
1656402140000|2022-06-28 07:42:20|14477.7|14476.2|14471.5|14470|14478.4|14476.2|14471.5|14470|116
1656402150000|2022-06-28 07:42:30|14470.5|14469|14473.5|14472|14473.5|14472|14470.5|14469|141
1656402160000|2022-06-28 07:42:40|14473.4|14471.9|14475.5|14473|14475.6|14474|14472.5|14470.9|167
1656402170000|2022-06-28 07:42:50|14475.4|14473.9|14481.5|14479|14481.5|14480|14475.4|14473.9|173
1656402180000|2022-06-28 07:43:00|14480.6|14479.1|14480.5|14479|14482.5|14481|14480.5|14479|34
1656402190000|2022-06-28 07:43:10|14479.5|14478|14480.5|14479|14481.5|14479|14478.5|14477|110
1656402200000|2022-06-28 07:43:20|14480.4|14478|14482.5|14481|14482.5|14481|14480.4|14478|70
1656402210000|2022-06-28 07:43:30|14481.5|14480|14481.5|14480|14481.5|14480|14481|14479|20
1656402220000|2022-06-28 07:43:40|14480.5|14479|14480.5|14478|14480.6|14479|14479.5|14477.9|88
1656402230000|2022-06-28 07:43:50|14481.5|14479|14481.5|14480|14482.5|14481|14481.5|14479|23
1656402240000|2022-06-28 07:44:00|14481.6|14479|14481.5|14480|14482.5|14481|14481.4|14479|63
1656402250000|2022-06-28 07:44:10|14480.5|14479|14480.5|14479|14480.6|14479|14480.4|14478|76
1656402260000|2022-06-28 07:44:20|14479.5|14478|14482.5|14480|14482.5|14481|14479.5|14478|58
1656402270000|2022-06-28 07:44:30|14481.5|14481|14480.5|14479|14481.5|14481|14479.5|14478|122
1656402280000|2022-06-28 07:44:40|14481.5|14480|14478.5|14477|14481.5|14480|14478.5|14477|161
1656402290000|2022-06-28 07:44:50|14478.7|14477.2|14475.5|14474|14479.4|14477.4|14475.5|14474|38
1656402300000|2022-06-28 07:45:00|14476.5|14475|14475.5|14474|14476.6|14475|14474.5|14473|122
1656402310000|2022-06-28 07:45:10|14474.5|14473|14476.5|14475|14476.5|14475|14474.5|14473|48
1656402320000|2022-06-28 07:45:20|14476.7|14475.2|14476.5|14475|14477.6|14476|14476.5|14475|70
1656402330000|2022-06-28 07:45:30|14475.5|14474|14478.5|14477|14481.5|14480|14475.5|14474|232
1656402340000|2022-06-28 07:45:40|14478.6|14476.1|14477.5|14476|14478.6|14476.1|14476.5|14474.9|9
1656402350000|2022-06-28 07:45:50|14478.5|14477|14479.5|14478|14481.5|14480|14478.5|14476.1|120
1656402360000|2022-06-28 07:46:00|14480.4|14477.9|14482.5|14481|14482.5|14481|14479.5|14477.9|180
1656402370000|2022-06-28 07:46:10|14483.2|14481.7|14484.5|14483|14484.6|14483|14483.2|14481.7|171
1656402380000|2022-06-28 07:46:20|14485.4|14482|14484.5|14483|14486.6|14484.1|14484.5|14482|163
1656402390000|2022-06-28 07:46:30|14485.5|14484|14485.5|14483|14485.6|14484|14484.5|14483|78
1656402400000|2022-06-28 07:46:40|14484.6|14483.1|14487.5|14485|14487.5|14486|14484.6|14483.1|51
1656402410000|2022-06-28 07:46:50|14487.4|14485.9|14487.5|14486|14489.5|14488|14486.5|14484.9|71
1656402420000|2022-06-28 07:47:00|14488.5|14487|14489.5|14487|14489.5|14488|14487.5|14486|57
1656402430000|2022-06-28 07:47:10|14487.5|14486|14488.5|14487|14488.5|14487|14486.5|14485|82
1656402440000|2022-06-28 07:47:20|14487.7|14486.2|14489.5|14488|14489.5|14488|14487.5|14486|95
1656402450000|2022-06-28 07:47:30|14490.5|14489|14490.5|14489|14491.5|14489|14489.5|14488|89
1656402460000|2022-06-28 07:47:40|14490.7|14489.2|14491.5|14489|14493.6|14492|14490.5|14489|467
1656402470000|2022-06-28 07:47:50|14490.5|14490|14492.5|14490|14492.5|14491|14490.5|14489|133
1656402480000|2022-06-28 07:48:00|14491.5|14491|14493.5|14492|14493.6|14492|14491.5|14490|194
1656402490000|2022-06-28 07:48:10|14493.6|14491.1|14493.5|14492|14494.2|14492.7|14492.5|14491|88
1656402500000|2022-06-28 07:48:20|14494.5|14493|14494.5|14493|14494.5|14493|14494.5|14493|392
1656402510000|2022-06-28 07:48:30|14493.5|14492|14492.5|14491|14493.5|14492|14491.5|14490|46
1656402520000|2022-06-28 07:48:40|14493.5|14492|14491.5|14490|14494.5|14492.1|14490.5|14489|332
1656402530000|2022-06-28 07:48:50|14492.5|14491|14492.5|14491|14493.6|14492|14491.5|14490|77
1656402540000|2022-06-28 07:49:00|14491.5|14490|14488.5|14487|14491.5|14490|14488.5|14486|50
1656402550000|2022-06-28 07:49:10|14489.5|14488|14489.5|14488|14490.5|14488.1|14489.4|14487|80
1656402560000|2022-06-28 07:49:20|14488.6|14487|14490.5|14489|14490.5|14489|14488.5|14487|88
1656402570000|2022-06-28 07:49:30|14491.5|14490|14492.5|14491|14492.5|14491|14491.4|14489|12
1656402580000|2022-06-28 07:49:40|14492.7|14491.2|14491.5|14490|14494|14492|14491.5|14490|223
1656402590000|2022-06-28 07:49:50|14492.5|14491|14492.5|14491|14492.5|14491|14492.5|14491|5
1656402600000|2022-06-28 07:50:00|14491.7|14490.2|14491.5|14490|14491.7|14490.2|14490.5|14489|127
1656402610000|2022-06-28 07:50:10|14491.7|14490.2|14492.5|14491|14493.2|14491.7|14491.7|14490.2|120
1656402620000|2022-06-28 07:50:20|14493.3|14490.8|14494.5|14493|14494.5|14493|14492.5|14490.8|192
1656402630000|2022-06-28 07:50:30|14492.5|14491|14492.5|14491|14493.5|14492|14492.5|14491|73
1656402640000|2022-06-28 07:50:40|14493.5|14492|14496.5|14494|14496.5|14494.1|14493.5|14492|89
1656402650000|2022-06-28 07:50:50|14495.6|14494.1|14496.5|14495|14496.5|14495|14495.5|14493.8|44
1656402660000|2022-06-28 07:51:00|14497.5|14496|14496.5|14495|14497.6|14496|14496.5|14495|53
1656402670000|2022-06-28 07:51:10|14497.5|14495.8|14498.5|14497|14498.5|14497|14495.5|14494|54
1656402680000|2022-06-28 07:51:20|14498.6|14496.1|14498.5|14496|14498.6|14497|14497.5|14496|77
1656402690000|2022-06-28 07:51:30|14498.3|14496.8|14499.5|14498|14500.5|14499|14497.5|14496|376
1656402700000|2022-06-28 07:51:40|14499.3|14497|14501.5|14500|14502.5|14500|14498.5|14497|62
1656402710000|2022-06-28 07:51:50|14501.6|14499.1|14496.5|14495|14501.6|14499.1|14496.5|14495|294
1656402720000|2022-06-28 07:52:00|14495.5|14494|14496.5|14495|14496.5|14495|14494.5|14493|178
1656402730000|2022-06-28 07:52:10|14495.5|14494|14496.5|14494|14496.5|14494.1|14495.5|14493.8|18
1656402740000|2022-06-28 07:52:20|14496.3|14494.8|14496.5|14495|14497.6|14496|14496.3|14494.8|52
1656402750000|2022-06-28 07:52:30|14497.5|14496|14497.5|14496|14497.5|14496|14496.5|14495|54
1656402760000|2022-06-28 07:52:40|14496.5|14495|14497.5|14496|14498.2|14496.7|14496.5|14495|136
1656402770000|2022-06-28 07:52:50|14498.6|14496.1|14497.5|14496|14498.6|14497|14497.5|14496|66
1656402780000|2022-06-28 07:53:00|14498.5|14497|14497.5|14496|14498.5|14497|14497.5|14495.8|84
1656402790000|2022-06-28 07:53:10|14496.5|14495|14496.5|14494|14496.5|14495|14495.5|14493.8|38
1656402800000|2022-06-28 07:53:20|14495.6|14494.1|14493.5|14492|14496.5|14495|14493.5|14492|157
1656402810000|2022-06-28 07:53:30|14493.6|14491.1|14494.5|14493|14494.5|14493|14491.5|14490|293
1656402820000|2022-06-28 07:53:40|14495.5|14494|14495.5|14494|14495.6|14494.1|14494.5|14493|145
1656402830000|2022-06-28 07:53:50|14494.5|14493|14493.5|14492|14494.5|14493|14493.5|14492|53
1656402840000|2022-06-28 07:54:00|||||||||220
1656402850000|2022-06-28 07:54:10|14492.5|14491|14493.5|14492|14494.2|14492.7|14492.5|14490|137
1656402860000|2022-06-28 07:54:20|14494.5|14493|14495.5|14493|14495.5|14494|14493.6|14492|99
1656402870000|2022-06-28 07:54:30|14496.5|14494|14497.5|14496|14497.5|14496|14496.3|14494|224
1656402880000|2022-06-28 07:54:40|14498.5|14495|14497.5|14496|14498.5|14496|14496.5|14495|28
1656402890000|2022-06-28 07:54:50|14496.5|14495|14496.6|14495.1|14497.5|14496|14496.5|14495|259
1656402900000|2022-06-28 07:55:00|14497.5|14495|14496.5|14495|14497.5|14496|14496.5|14495|29
1656402910000|2022-06-28 07:55:10|14497.5|14496|14499.5|14498|14500.5|14499|14497.5|14496|103
1656402920000|2022-06-28 07:55:20|14498.5|14497|14500.5|14499|14500.5|14499|14498.5|14497|36
1656402930000|2022-06-28 07:55:30|14499.5|14498|14500.4|14498.9|14500.5|14499|14499.4|14497.9|72
1656402940000|2022-06-28 07:55:40|14501.4|14499.9|14502.4|14500.9|14502.6|14500.9|14500.4|14498.9|241
1656402950000|2022-06-28 07:55:50|14501.4|14499.9|14502.4|14500.9|14502.4|14500.9|14501.4|14499.8|123
1656402960000|2022-06-28 07:56:00|14501.4|14499.9|14501.4|14499.9|14502.4|14500.9|14500.4|14498.9|222
1656402970000|2022-06-28 07:56:10|14502.4|14500.9|14502.4|14499.9|14502.4|14500.9|14501.4|14499.9|100
1656402980000|2022-06-28 07:56:20|14502.6|14500.9|14501.7|14500.2|14502.6|14500.9|14500.4|14498.8|15
1656402990000|2022-06-28 07:56:30|14501.4|14499.9|14500.4|14498.9|14501.4|14499.9|14500.4|14498.9|129
1656403000000|2022-06-28 07:56:40|14500.6|14498.1|14497.4|14495.9|14500.6|14498.1|14496.4|14494.9|165
1656403010000|2022-06-28 07:56:50|14498.4|14496.9|14498.4|14495.9|14498.4|14496.9|14497.4|14495.9|129
1656403020000|2022-06-28 07:57:00|14497.4|14494.9|14496.4|14494.9|14497.4|14494.9|14495.4|14493.9|125
1656403030000|2022-06-28 07:57:10|14497.4|14495.9|14497.4|14495.9|14497.4|14495.9|14496.3|14493.9|46
1656403040000|2022-06-28 07:57:20|14498.4|14496.9|14498.4|14496.9|14499.4|14497.9|14498.4|14496.8|97
1656403050000|2022-06-28 07:57:30|14497.4|14495.9|14500.4|14498.9|14500.4|14498.9|14496.4|14494.9|117
1656403060000|2022-06-28 07:57:40|14499.4|14497.9|14500.4|14498.9|14500.6|14498.9|14499.4|14497.9|45
1656403070000|2022-06-28 07:57:50|14502.4|14497.9|14501.4|14499.9|14502.6|14500.9|14501.4|14497.9|68
1656403080000|2022-06-28 07:58:00|14501.6|14499.1|14500.4|14498.9|14501.6|14499.9|14499.4|14497.8|223
1656403090000|2022-06-28 07:58:10|14501.4|14499.9|14501.4|14498.9|14501.4|14499.9|14500.4|14498.8|19
1656403100000|2022-06-28 07:58:20|14500.4|14497.9|14500.4|14497.9|14501.4|14497.9|14500.4|14497.9|17
1656403110000|2022-06-28 07:58:30|14501.4|14498.9|14500.4|14498.9|14501.4|14498.9|14500.3|14497.9|84
1656403120000|2022-06-28 07:58:40|14498.7|14497.2|14498.4|14496.9|14498.7|14497.2|14497.4|14495.9|12
1656403130000|2022-06-28 07:58:50|14497.6|14495.9|14496.4|14493.9|14497.6|14496.1|14494.4|14492.9|63
1656403140000|2022-06-28 07:59:00|14495.4|14492.9|14494.4|14492.9|14495.4|14493.9|14493.4|14491.9|364
1656403150000|2022-06-28 07:59:10|14493.4|14491.9|14493.6|14492.1|14495.6|14493.9|14493.4|14491.8|52
1656403160000|2022-06-28 07:59:20|14493.4|14491.9|14494.4|14491.9|14494.4|14492.9|14493.4|14491.8|30
1656403170000|2022-06-28 07:59:30|14493.4|14492.9|14495.4|14493.9|14495.4|14493.9|14493.4|14492.9|13
1656403180000|2022-06-28 07:59:40|14494.4|14492.9|14494.4|14492.9|14494.4|14492.9|14494.4|14492.9|11
1656403190000|2022-06-28 07:59:50|14493.4|14491.9|14493.4|14491.9|14493.4|14491.9|14492.7|14491.2|61
1656403200000|2022-06-28 08:00:00|14494.4|14492.1|14493.4|14491.9|14494.4|14492.1|14493.4|14491.9|50
1656403210000|2022-06-28 08:00:10|14492.6|14490.9|14491.4|14489.9|14492.6|14491.1|14491.4|14489.9|106
1656403220000|2022-06-28 08:00:20|14492.2|14490.7|14491.4|14489.9|14492.4|14490.9|14491.4|14489.9|131
1656403230000|2022-06-28 08:00:30|14490.4|14488.9|14487.4|14485.9|14490.4|14488.9|14487.4|14485.1|110
1656403240000|2022-06-28 08:00:40|14486.4|14484.9|14482.4|14480.9|14486.4|14484.9|14479.4|14477.9|442
1656403250000|2022-06-28 08:00:50|14481.4|14479.9|14482.4|14480.9|14484.4|14481.9|14481.4|14478.9|255
1656403260000|2022-06-28 08:01:00|14483.4|14481.1|14484.4|14481.9|14484.4|14481.9|14481.4|14479.9|245
1656403270000|2022-06-28 08:01:10|14485.4|14482.9|14481.4|14478.9|14486.4|14484.9|14480.4|14478.9|170
1656403280000|2022-06-28 08:01:20|14482.4|14480.9|14482.4|14480.9|14485.4|14483.9|14481.4|14479.9|322
1656403290000|2022-06-28 08:01:30|14483.4|14481.9|14487.4|14485.9|14487.4|14485.9|14483.4|14481.9|261
1656403300000|2022-06-28 08:01:40|14488.4|14486.9|14486.4|14484.9|14488.4|14486.9|14485.4|14483.9|219
1656403310000|2022-06-28 08:01:50|14485.4|14483.9|14492.4|14490.9|14492.4|14490.9|14485.4|14482.9|206
1656403320000|2022-06-28 08:02:00|14492.5|14490|14498.4|14496.9|14500.4|14498.9|14492.4|14490|344
1656403330000|2022-06-28 08:02:10|14499.4|14497.9|14492.4|14490.9|14499.4|14497.9|14491.4|14489.9|340
1656403340000|2022-06-28 08:02:20|14491.4|14489.9|14481.4|14479.9|14491.4|14489.9|14481.4|14479.8|660
1656403350000|2022-06-28 08:02:30|14482.4|14480.9|14486.4|14484.9|14488.4|14486.9|14482.4|14480.9|243
1656403360000|2022-06-28 08:02:40|14486.5|14484|14484.4|14482.9|14486.5|14484.9|14483.4|14481.9|108
1656403370000|2022-06-28 08:02:50|14483.4|14481.9|14482.4|14480.9|14483.4|14481.9|14482.4|14480.9|73
1656403380000|2022-06-28 08:03:00|14483.4|14481.9|14488.4|14486.9|14489.4|14487.9|14483.4|14481.9|188
1656403390000|2022-06-28 08:03:10|14489.4|14487.9|14488.4|14485.9|14490.4|14488.9|14486.4|14483.9|198
1656403400000|2022-06-28 08:03:20|14490.4|14486.9|14487.2|14485.7|14491.4|14489.9|14486.4|14484.9|288
1656403410000|2022-06-28 08:03:30|14487.4|14485.9|14496.4|14494.9|14500.4|14498.9|14487.4|14485.9|530
1656403420000|2022-06-28 08:03:40|14495.4|14493.9|14500.4|14497.9|14504.4|14502.9|14495.4|14493.9|242
1656403430000|2022-06-28 08:03:50|14501.4|14498.9|14501.4|14499.9|14505.4|14503.9|14501.4|14498.9|279
1656403440000|2022-06-28 08:04:00|14500.4|14498.9|14497.4|14494.9|14501.4|14499.9|14496.2|14493.9|135
1656403450000|2022-06-28 08:04:10|14497.3|14495.8|14504.4|14501.9|14504.4|14502.9|14497.3|14495.8|270
1656403460000|2022-06-28 08:04:20|14504.3|14501.8|14494.4|14492.9|14504.3|14501.9|14493.4|14490.9|258
1656403470000|2022-06-28 08:04:30|14495.4|14493.8|14489.4|14487.9|14495.4|14493.9|14487.4|14485|244
1656403480000|2022-06-28 08:04:40|14490.4|14488.9|14487.4|14484.9|14492.4|14490.9|14487.4|14484.9|214
1656403490000|2022-06-28 08:04:50|14486.4|14482.9|14479.4|14477.9|14486.4|14483|14477.4|14475.9|303
1656403500000|2022-06-28 08:05:00|14480.3|14477.8|14482.4|14480.9|14482.4|14480.9|14479.4|14476.9|301
1656403510000|2022-06-28 08:05:10|14482.2|14480.7|14478.4|14476.9|14482.2|14480.7|14478.4|14476.9|243
1656403520000|2022-06-28 08:05:20|14476.4|14474.9|14477.4|14475.9|14477.4|14475.9|14473.4|14471.9|267
1656403530000|2022-06-28 08:05:30|14479.3|14476.8|14482.2|14480.7|14482.2|14480.7|14478.4|14475.9|174
1656403540000|2022-06-28 08:05:40|14482.4|14480.9|14490.4|14488.9|14491.4|14488.9|14482.4|14480.9|255
1656403550000|2022-06-28 08:05:50|14489.7|14488.2|14487.4|14485.9|14491.4|14488.9|14486.4|14484.9|182
1656403560000|2022-06-28 08:06:00|14488.4|14486|14489.4|14486.9|14490.4|14488.9|14486.4|14484.9|240
1656403570000|2022-06-28 08:06:10|14489.3|14487.8|14483.4|14481.9|14489.4|14487.9|14482.4|14479.9|59
1656403580000|2022-06-28 08:06:20|14483.3|14480.9|14487.4|14485.9|14489.4|14487.9|14483.3|14480.9|85
1656403590000|2022-06-28 08:06:30|14488.4|14486|14489.4|14487.9|14491.3|14489.8|14487.5|14485.9|130
1656403600000|2022-06-28 08:06:40|14491.4|14489.9|14485.4|14483.9|14491.4|14489.9|14485.4|14483.9|152
1656403610000|2022-06-28 08:06:50|14486.4|14484.9|14490.4|14488.9|14492.5|14490.8|14486.4|14484.9|218
1656403620000|2022-06-28 08:07:00|14489.4|14487.9|14492.4|14490.9|14493.4|14490.9|14488.3|14485.9|71
1656403630000|2022-06-28 08:07:10|14491.4|14489.9|14486.4|14484.9|14491.4|14489.9|14486.4|14484.9|98
1656403640000|2022-06-28 08:07:20|14485.4|14483.9|14480.4|14478.9|14487.4|14485.9|14480.4|14478.9|95
1656403650000|2022-06-28 08:07:30|14481.4|14479.9|14483.4|14481.9|14483.4|14481.9|14479.4|14477.9|267
1656403660000|2022-06-28 08:07:40|14484.4|14483.9|14486.4|14483.9|14488.5|14486.9|14484.4|14483.9|86
1656403670000|2022-06-28 08:07:50|14487.4|14484.9|14485.4|14483.9|14487.4|14485.9|14485.4|14483.9|52
1656403680000|2022-06-28 08:08:00|14486.4|14484.9|14482.4|14480.9|14486.4|14484.9|14482.4|14480.9|99
1656403690000|2022-06-28 08:08:10|14480.4|14478.9|14477.4|14475.9|14481.3|14478.9|14475.4|14473.9|282
1656403700000|2022-06-28 08:08:20|14476.5|14474.9|14474.4|14472.9|14476.5|14475|14472.4|14470.9|228
1656403710000|2022-06-28 08:08:30|14475.4|14474.9|14478.4|14476.9|14478.4|14476.9|14474.6|14473.1|96
1656403720000|2022-06-28 08:08:40|14477.4|14475.9|14476.4|14474.9|14477.5|14475.9|14476.4|14474.9|84
1656403730000|2022-06-28 08:08:50|14477.4|14475.9|14476.4|14474.9|14479.5|14477.9|14476.4|14474.9|235
1656403740000|2022-06-28 08:09:00|14476.5|14473.9|14476.4|14474.9|14476.5|14474.9|14474.4|14472.9|390
1656403750000|2022-06-28 08:09:10|14477.5|14475|14480.4|14478.9|14480.4|14478.9|14477.4|14474.9|101
1656403760000|2022-06-28 08:09:20|14479.6|14478.1|14479.4|14477.9|14481.4|14479.9|14478.4|14475.9|339
1656403770000|2022-06-28 08:09:30|14479.5|14476.9|14479.4|14477.9|14481.5|14479.9|14478.4|14476.9|76
1656403780000|2022-06-28 08:09:40|14478.4|14475.9|14477.3|14475.8|14478.4|14475.9|14475.4|14473.9|906
1656403790000|2022-06-28 08:09:50|14477.4|14475.9|14477.4|14475.9|14480.4|14478.9|14477.4|14475.9|52
1656403800000|2022-06-28 08:10:00|14477.6|14476.1|14473.4|14471.9|14477.6|14476.1|14473.4|14471.8|123
1656403810000|2022-06-28 08:10:10|14472.4|14470.9|14479.4|14477.9|14481.4|14478.9|14472.4|14470.9|98
1656403820000|2022-06-28 08:10:20|14480.4|14478.9|14481.4|14478.9|14482.4|14480.9|14479.4|14477.9|86
1656403830000|2022-06-28 08:10:30|14481.3|14479.8|14480.4|14478.9|14481.4|14479.9|14480.4|14478.8|19
1656403840000|2022-06-28 08:10:40|14482.4|14480.9|14480.4|14478.9|14482.4|14480.9|14479.4|14477.9|225
1656403850000|2022-06-28 08:10:50|14481.4|14479.9|14485.4|14483.9|14485.4|14483.9|14481.4|14479.9|173
1656403860000|2022-06-28 08:11:00|14486.4|14484.9|14487.4|14485.9|14491.4|14488.9|14486.4|14484.9|233
1656403870000|2022-06-28 08:11:10|14488.3|14485.8|14490.4|14487.9|14491.4|14489.9|14488.3|14485.8|87
1656403880000|2022-06-28 08:11:20|14491.4|14488.9|14490.6|14489.1|14492.4|14490.9|14490.4|14488.9|102
1656403890000|2022-06-28 08:11:30|14490.4|14488.9|14490.4|14488.9|14491.4|14489.1|14488.4|14486.9|77
1656403900000|2022-06-28 08:11:40|14490.3|14487.8|14490.4|14488.9|14491.4|14489.9|14490.3|14487.8|260
1656403910000|2022-06-28 08:11:50|14491.4|14489.9|14490.4|14488.9|14492.4|14490.9|14489.4|14487.9|70
1656403920000|2022-06-28 08:12:00|14491.4|14487.9|14490.4|14488.9|14491.4|14489.7|14488.4|14485.9|72
1656403930000|2022-06-28 08:12:10|14490.3|14487.9|14490.9|14489.4|14491.8|14489.9|14490.3|14487.9|37
1656403940000|2022-06-28 08:12:20|14490.4|14488.9|14491.4|14489.9|14491.4|14489.9|14490.4|14488.9|20
1656403950000|2022-06-28 08:12:30|14491.5|14488.9|14490.4|14487.9|14491.5|14489.9|14489.4|14487.9|55
1656403960000|2022-06-28 08:12:40|14489.5|14488|14489.4|14487.9|14490.4|14488.9|14489.4|14487.9|60
1656403970000|2022-06-28 08:12:50|14490.4|14487.8|14490.4|14488.9|14490.4|14488.9|14489.4|14487.8|28
1656403980000|2022-06-28 08:13:00|14490.3|14487.9|14490.4|14488.9|14490.4|14488.9|14489.4|14487.8|23
1656403990000|2022-06-28 08:13:10|14491.4|14489.9|14492.4|14490.9|14493.4|14491.9|14491.4|14489.9|162
1656404000000|2022-06-28 08:13:20|14493.3|14490.8|14492.4|14490.9|14493.4|14491.9|14492.4|14490.8|64
1656404010000|2022-06-28 08:13:30|14491.4|14489.9|14490.4|14488.9|14492.4|14490.9|14490.4|14488.9|24
1656404020000|2022-06-28 08:13:40|14489.4|14487.9|14490.4|14488.9|14491.5|14489.9|14489.4|14487.9|126
1656404030000|2022-06-28 08:13:50|14489.4|14487.9|14483.4|14481.9|14491.3|14488.9|14480.6|14479|179
1656404040000|2022-06-28 08:14:00|14484.4|14482.9|14488.4|14485.9|14488.4|14486.9|14483.4|14481.9|135
1656404050000|2022-06-28 08:14:10|14487.4|14486.9|14489.4|14487.9|14489.4|14487.9|14487.4|14485.9|121
1656404060000|2022-06-28 08:14:20|14487.4|14485.9|14484.4|14482.9|14487.4|14485.9|14484.4|14482.9|94
1656404070000|2022-06-28 08:14:30|14485.2|14483.7|14487.4|14485.9|14487.4|14485.9|14485.2|14483.7|35
1656404080000|2022-06-28 08:14:40|14486.5|14485|14483.4|14481.9|14486.5|14485|14483.4|14481.9|86
1656404090000|2022-06-28 08:14:50|14484.4|14482|14483.4|14481.9|14484.4|14482.8|14483.4|14481.9|57
1656404100000|2022-06-28 08:15:00|14484.4|14482.9|14485.4|14482.9|14485.4|14483.9|14483.6|14482.1|432
1656404110000|2022-06-28 08:15:10|14485.3|14483.8|14486.4|14483.9|14486.4|14484.9|14484.4|14482.9|33
1656404120000|2022-06-28 08:15:20|14485.4|14484.1|14486.4|14484.9|14486.4|14484.9|14485.4|14484.1|9
1656404130000|2022-06-28 08:15:30|14487.4|14485.9|14485.4|14483.9|14487.4|14485.9|14485.4|14483.9|230
1656404140000|2022-06-28 08:15:40|14483.4|14481.9|14481.3|14478.8|14485.4|14482.9|14481.3|14478.8|113
1656404150000|2022-06-28 08:15:50|14481.4|14479.9|14481.4|14479.9|14482.4|14479.9|14480.4|14478.9|73
1656404160000|2022-06-28 08:16:00|14482.4|14478.9|14480.4|14478.9|14483.4|14481.9|14480.4|14478.9|183
1656404170000|2022-06-28 08:16:10|14481.3|14479.8|14480.4|14478.9|14481.4|14479.9|14480.4|14478.9|145
1656404180000|2022-06-28 08:16:20|14479.4|14477.9|14478.4|14476.9|14479.4|14477.9|14478.4|14476.9|51
1656404190000|2022-06-28 08:16:30|14479.3|14476.8|14480.4|14478.9|14481.4|14479.9|14479.3|14476.8|83
1656404200000|2022-06-28 08:16:40|14480.5|14479|14483.4|14481.9|14484.4|14481.9|14480.4|14478.9|65
1656404210000|2022-06-28 08:16:50|14483.5|14480.9|14482.4|14480.9|14483.5|14481.9|14481.4|14479.8|21
1656404220000|2022-06-28 08:17:00|14482.3|14479.9|14479.4|14477.9|14482.4|14480.9|14479.4|14477.9|55
1656404230000|2022-06-28 08:17:10|14478.4|14476.9|14475.4|14473.9|14478.4|14477.9|14471.4|14469.9|236
1656404240000|2022-06-28 08:17:20|14474.4|14472.9|14472.4|14470.9|14474.4|14472.9|14472.4|14470.9|90
1656404250000|2022-06-28 08:17:30|14472.3|14470.8|14472.4|14470.9|14473.4|14471.9|14472.3|14470.8|66
1656404260000|2022-06-28 08:17:40|14473.2|14471.7|14473.4|14470.9|14473.4|14471.8|14473.2|14470.9|25
1656404270000|2022-06-28 08:17:50|14472.4|14471.9|14474.4|14472.9|14474.4|14472.9|14472.4|14471.8|15
1656404280000|2022-06-28 08:18:00|14474.6|14473.1|14475.4|14473.9|14476.4|14474.9|14474.4|14472.9|80
1656404290000|2022-06-28 08:18:10|14474.4|14472.9|14478.4|14476.9|14478.4|14476.9|14474.4|14472.9|97
1656404300000|2022-06-28 08:18:20|14478.5|14476|14478.4|14476.9|14479.4|14476.9|14478.4|14476|26
1656404310000|2022-06-28 08:18:30|14478.5|14477|14477.4|14475.9|14480.4|14478.9|14477.4|14475.9|112
1656404320000|2022-06-28 08:18:40|14476.4|14474.9|14478.4|14476.9|14479.4|14477.9|14476.4|14474.9|43
1656404330000|2022-06-28 08:18:50|14477.4|14475.9|14473.4|14471.9|14478.4|14476.9|14473.4|14470.9|37
1656404340000|2022-06-28 08:19:00|14473.6|14472.1|14474.4|14472.9|14475.4|14473.9|14473.4|14471.9|174
1656404350000|2022-06-28 08:19:10|14474.5|14471.9|14473.4|14471.9|14474.5|14472.9|14473.4|14471.9|24
1656404360000|2022-06-28 08:19:20|14472.4|14470.9|14475.4|14473.9|14475.4|14473.9|14472.4|14470.9|75
1656404370000|2022-06-28 08:19:30||14472.9||14473.9||14473.9||14472.9|32
1656404380000|2022-06-28 08:19:40|14474.4|14472.9|14476.4|14474.9|14477.4|14475.9|14474.4|14472.9|170
1656404390000|2022-06-28 08:19:50|14477.4|14475.9|14477.4|14474.9|14478.4|14476|14476.4|14474.9|144
1656404400000|2022-06-28 08:20:00|14477.3|14475.9|14472.4|14470.9|14477.4|14475.9|14472.4|14470.9|162
1656404410000|2022-06-28 08:20:10|14473.4|14471.9|14474.4|14472.9|14474.5|14472.9|14472.4|14470.9|33
1656404420000|2022-06-28 08:20:20|14476.4|14474.9|14477.4|14475.9|14477.4|14475.9|14475.4|14473.8|33
1656404430000|2022-06-28 08:20:30|14476.6|14475.1|14482.4|14480.9|14482.4|14480.9|14476.4|14474.9|485
1656404440000|2022-06-28 08:20:40|14484.3|14482.8|14485.4|14482.9|14486.4|14484.9|14483.4|14481.8|274
1656404450000|2022-06-28 08:20:50|14485.5|14483|14485.2|14483.7|14485.5|14483.9|14483.4|14481.9|109
1656404460000|2022-06-28 08:21:00|14485.4|14483.9|14486.4|14484.9|14486.4|14484.9|14485.4|14482.9|42
1656404470000|2022-06-28 08:21:10|14486.3|14484.8|14488.4|14486.9|14488.4|14486.9|14485.4|14483.8|170
1656404480000|2022-06-28 08:21:20|14489.4|14487.9|14488.4|14486.9|14489.4|14487.9|14488.4|14486.9|65
1656404490000|2022-06-28 08:21:30|14487.6|14486.1|14484.4|14482.9|14487.6|14486.1|14484.4|14481.9|206
1656404500000|2022-06-28 08:21:40|14484.2|14481.9|14483.4|14481.9|14484.4|14482.9|14483.4|14481.9|84
1656404510000|2022-06-28 08:21:50|14484.4|14482.9|14484.4|14482.9|14485.4|14483.9|14484.3|14481.8|117
1656404520000|2022-06-28 08:22:00|14483.6|14481.9|14483.4|14481.9|14484.4|14482.9|14483.4|14481.9|109
1656404530000|2022-06-28 08:22:10|14483.5|14481|14481.4|14478.9|14483.5|14481.9|14481.4|14478.9|101
1656404540000|2022-06-28 08:22:20|14480.5|14479|14477.4|14475.9|14481.4|14479.9|14476.4|14474.9|83
1656404550000|2022-06-28 08:22:30|14478.4|14476.9|14476.4|14474.9|14478.5|14476.9|14476.4|14474.9|35
1656404560000|2022-06-28 08:22:40|14477.4|14475.9|14478.4|14476.9|14479.4|14476.9|14477.4|14475.9|47
1656404570000|2022-06-28 08:22:50|14479.4|14477.8|14481.4|14479.9|14482.4|14480.9|14479.3|14477.8|105
1656404580000|2022-06-28 08:23:00|14480.6|14479.1|14482.4|14480.9|14482.4|14480.9|14480.4|14478.9|74
1656404590000|2022-06-28 08:23:10|14482.5|14480|14481.4|14479.9|14482.5|14480.9|14480.4|14478.9|116
1656404600000|2022-06-28 08:23:20|14481.3|14478.9|14486.4|14484.9|14487.4|14485.7|14481.3|14478.9|160
1656404610000|2022-06-28 08:23:30|14485.5|14483.9|14488.4|14485.9|14488.4|14486.9|14485.4|14483.9|18
1656404620000|2022-06-28 08:23:40|14487.4|14485|14485.4|14483.9|14487.5|14485|14485.4|14483.8|49
1656404630000|2022-06-28 08:23:50|14486.4|14484.9|14489.4|14486.9|14489.4|14486.9|14486.4|14484.9|23
1656404640000|2022-06-28 08:24:00|14488.5|14487|14485.4|14483.9|14488.5|14487|14485.4|14483.9|105
1656404650000|2022-06-28 08:24:10|14484.5|14482.9|14482.4|14480.9|14485.4|14483|14482.4|14480.9|257
1656404660000|2022-06-28 08:24:20|14481.4|14479.9|14481.4|14479.9|14481.4|14479.9|14479.4|14476.9|177
1656404670000|2022-06-28 08:24:30|14480.4|14478.9|14477.4|14475.9|14481.5|14479.1|14476.4|14474.9|224
1656404680000|2022-06-28 08:24:40|14477.5|14475|14482.4|14480.9|14482.4|14480.9|14475.4|14473.9|98
1656404690000|2022-06-28 08:24:50|14483.4|14481.9|14478.4|14476.9|14483.4|14481.9|14478.4|14476.9|135
1656404700000|2022-06-28 08:25:00|14477.4|14475.9|14479.4|14477.9|14480.4|14478|14477.4|14475.9|842
1656404710000|2022-06-28 08:25:10|14480.5|14478|14481.4|14479.9|14481.4|14479.9|14480.4|14478|45
1656404720000|2022-06-28 08:25:20|14482.4|14480.9|14483.4|14481.9|14484.3|14482.8|14481.4|14479.9|107
1656404730000|2022-06-28 08:25:30|14484.2|14482.7|14488.4|14486.9|14489.4|14487.9|14484.2|14482.7|103
1656404740000|2022-06-28 08:25:40|14489.4|14487.9|14487.4|14485.9|14489.6|14488.1|14487.4|14485.9|68
1656404750000|2022-06-28 08:25:50|14488.4|14486.9|14487.4|14485.9|14488.4|14486.9|14487.4|14485.9|8
1656404760000|2022-06-28 08:26:00|14488.4|14486.9|14487.4|14485.9|14490.4|14488.9|14487.4|14485.9|112
1656404770000|2022-06-28 08:26:10|14486.4|14484.9|14486.4|14483.9|14486.4|14484.9|14485.4|14483.8|692
1656404780000|2022-06-28 08:26:20|14487.4|14485.9|14486.4|14484.9|14488.4|14485.9|14485.4|14483.9|295
1656404790000|2022-06-28 08:26:30|14485.4|14483.9|14486.4|14484.9|14488.4|14486.9|14485.4|14483.9|232
1656404800000|2022-06-28 08:26:40|14485.4|14483.9|14482.4|14480.9|14485.4|14483.9|14481.4|14479.9|113
1656404810000|2022-06-28 08:26:50|14481.6|14480.1|14481.4|14479.9|14482.4|14480.7|14478.4|14475.9|479
1656404820000|2022-06-28 08:27:00|14480.6|14479.1|14477.4|14475.9|14481.4|14479.9|14476.4|14474.9|446
1656404830000|2022-06-28 08:27:10|14476.4|14474.9|14481.4|14479.9|14482.4|14480.9|14476.4|14474.9|1110
1656404840000|2022-06-28 08:27:20|14480.6|14479.1|14481.4|14479.9|14481.4|14479.9|14479.4|14477.9|96
1656404850000|2022-06-28 08:27:30|14480.4|14478.9|14481.4|14479.9|14481.4|14479.9|14480.4|14478.9|100
1656404860000|2022-06-28 08:27:40|14480.4|14478.9|14480.4|14478.9|14480.5|14478.9|14478.4|14476.8|46
1656404870000|2022-06-28 08:27:50|14481.4|14479.9|14484.4|14482.9|14484.4|14482.9|14481.4|14478.9|241
1656404880000|2022-06-28 08:28:00|14483.4|14481.9|14485.4|14483.9|14485.4|14483.9|14483.4|14481.9|88
1656404890000|2022-06-28 08:28:10|14484.4|14482.9|14487.4|14485.9|14487.4|14485.9|14484.4|14482.9|230
1656404900000|2022-06-28 08:28:20|14486.4|14484.9|14489.4|14487.9|14489.4|14487.9|14486.4|14484.9|112
1656404910000|2022-06-28 08:28:30|14488.4|14486.9|14490.4|14487.9|14490.4|14488.9|14488.4|14486.9|312
1656404920000|2022-06-28 08:28:40|14490.3|14488.8|14489.4|14486.9|14490.4|14488.9|14489.4|14486.9|6
1656404930000|2022-06-28 08:28:50|14489.3|14487.8|14488.4|14486.9|14490.4|14488.9|14488.4|14486.9|91
1656404940000|2022-06-28 08:29:00|14489.4|14486.8|14488.4|14485.9|14489.4|14487.9|14487.4|14485.9|179
1656404950000|2022-06-28 08:29:10|14487.4|14486.9|14486.4|14484.9|14488.4|14486.9|14486.4|14483.9|150
1656404960000|2022-06-28 08:29:20|14486.3|14484.8|14483.4|14481.9|14486.3|14484.8|14482.4|14480.9|116
1656404970000|2022-06-28 08:29:30|14484.4|14482.9|14486.4|14484.9|14486.4|14484.9|14483.4|14481.9|60
1656404980000|2022-06-28 08:29:40|14485.4|14483.9|14486.4|14484.9|14487.4|14485.9|14484.4|14482.9|126
1656404990000|2022-06-28 08:29:50|14487.4|14485.9|14484.4|14482.9|14487.4|14485.9|14482.6|14480.9|455
1656405000000|2022-06-28 08:30:00|14483.4|14481.9|14483.4|14481.9|14484.4|14482.9|14482.4|14480.9|202
1656405010000|2022-06-28 08:30:10|14484.4|14482.9|14484.4|14482.9|14484.4|14482.9|14483.4|14481.9|45
1656405020000|2022-06-28 08:30:20|14485.4|14483.9|14484.4|14482.9|14485.4|14483.9|14483.4|14481.9|112
1656405030000|2022-06-28 08:30:30|14485.4|14483.9|14486.4|14484.9|14487.5|14485.9|14485.4|14483.8|44
1656405040000|2022-06-28 08:30:40|14485.4|14483.9|14485.4|14483.9|14485.4|14483.9|14484.4|14482.9|196
1656405050000|2022-06-28 08:30:50|14484.4|14482.9|14485.4|14483.9|14485.4|14483.9|14484.4|14482.9|208
1656405060000|2022-06-28 08:31:00|14484.4|14482.9|14485.4|14483.9|14485.4|14483.9|14484.4|14482.9|52
1656405070000|2022-06-28 08:31:10|14486.4|14484.9|14487.4|14485.9|14489.4|14487.9|14486.4|14484.9|268
1656405080000|2022-06-28 08:31:20|14486.4|14484.9|14486.4|14484.9|14486.4|14484.9|14486.4|14484.9|79
1656405090000|2022-06-28 08:31:30|14485.4|14483.9|14484.4|14482.9|14485.4|14483.9|14484.4|14482.9|16
1656405100000|2022-06-28 08:31:40|14485.2|14483.7|14483.4|14481.9|14486.4|14484.9|14483.4|14481.9|200
1656405110000|2022-06-28 08:31:50|14483.5|14482|14485.4|14483.9|14485.4|14483.9|14483.5|14482|24
1656405120000|2022-06-28 08:32:00|14486.4|14484.9|14486.4|14484.9|14486.4|14484.9|14486.4|14484.9|14
1656405130000|2022-06-28 08:32:10|14487.4|14485.9|14489.4|14487.9|14490.4|14488.9|14487.4|14485.9|63
1656405140000|2022-06-28 08:32:20|14488.4|14486.9|14485.4|14483.9|14488.4|14486.9|14485.4|14483.9|48
1656405150000|2022-06-28 08:32:30|14486.4|14484.9|14490.4|14487.9|14490.4|14487.9|14486.4|14484.9|32
1656405160000|2022-06-28 08:32:40|14489.4|14487.7|14489.4|14487.9|14490.4|14488.9|14488.4|14486.9|91
1656405170000|2022-06-28 08:32:50|14490.4|14488.9|14489.4|14486.9|14490.4|14488.9|14488.4|14486.8|28
1656405180000|2022-06-28 08:33:00|14488.4|14487|14488.4|14486.9|14489.5|14487.9|14487.3|14484.9|77
1656405190000|2022-06-28 08:33:10|14489.4|14487|14491.4|14489.9|14492.5|14490.9|14488.4|14486.9|58
1656405200000|2022-06-28 08:33:20|14492.4|14490.9|14492.4|14490.9|14492.4|14490.9|14491.4|14489.8|27
1656405210000|2022-06-28 08:33:30|14491.6|14490.1|14490.4|14488.9|14491.6|14490.1|14490.4|14488.9|26
1656405220000|2022-06-28 08:33:40|14489.4|14486.9|14488.4|14486.9|14489.5|14487.9|14488.4|14486.9|6
1656405230000|2022-06-28 08:33:50|14487.4|14485.9|14487.4|14485.9|14488.4|14486.9|14486.4|14484.9|63
1656405240000|2022-06-28 08:34:00|14486.4|14484.9|14484.4|14482.9|14486.4|14484.9|14483.4|14481|120
1656405250000|2022-06-28 08:34:10|14485.4|14483.9|14485.4|14482.9|14485.4|14483.9|14483.4|14481.9|100
1656405260000|2022-06-28 08:34:20|14484.5|14483|14483.4|14481.9|14484.5|14483|14481.4|14479.9|208
1656405270000|2022-06-28 08:34:30|14483.5|14481|14482.4|14479.9|14483.5|14481.9|14481.4|14479.9|157
1656405280000|2022-06-28 08:34:40|14481.4|14479.7|14478.4|14475.9|14481.4|14479.7|14477.4|14475.9|173
1656405290000|2022-06-28 08:34:50|14477.4|14476.9|14474.4|14472.9|14478.4|14476.9|14474.4|14472.9|35
1656405300000|2022-06-28 08:35:00|14473.4|14471.9|14476.2|14474.7|14476.4|14474.9|14472.4|14470.9|143
1656405310000|2022-06-28 08:35:10|14476.4|14474.9|14475.4|14473.9|14477.4|14475.9|14474.4|14472.9|135
1656405320000|2022-06-28 08:35:20|14474.4|14472.9|14473.4|14471.9|14474.4|14472.9|14472.4|14470.8|153
1656405330000|2022-06-28 08:35:30|14474.4|14470.9|14474.4|14472.9|14474.4|14472.9|14473.4|14470.9|30
1656405340000|2022-06-28 08:35:40|14473.4|14471.9|14472.4|14470.9|14473.4|14471.9|14472.4|14470.9|29
1656405350000|2022-06-28 08:35:50|14473.4|14471.9|14470.4|14468.9|14473.4|14471.9|14470.4|14468.9|203
1656405360000|2022-06-28 08:36:00|14471.4|14467.9|14471.4|14469.9|14471.4|14469.9|14469.4|14467.8|58
1656405370000|2022-06-28 08:36:10|14470.4|14468.9|14471.4|14469.9|14471.4|14469.9|14470.4|14468.9|127
1656405380000|2022-06-28 08:36:20|14471.3|14469.8|14471.4|14468.9|14471.4|14469.8|14471.3|14468.9|11
1656405390000|2022-06-28 08:36:30|14472.4|14470.9|14475.4|14473.9|14477.4|14474.9|14472.4|14470.9|337
1656405400000|2022-06-28 08:36:40|14476.3|14474.8|14475.4|14473.9|14476.4|14474.9|14475.4|14473.9|17
1656405410000|2022-06-28 08:36:50|14476.4|14474.9|14476.6|14475.1|14477.4|14475.9|14476.4|14474.9|117
1656405420000|2022-06-28 08:37:00|14476.4|14474.9|14477.4|14475.9|14477.4|14475.9|14476.4|14474.9|64
1656405430000|2022-06-28 08:37:10|14478.4|14476.9|14479.4|14477.9|14479.4|14477.9|14478.4|14476.9|38
1656405440000|2022-06-28 08:37:20|14480.3|14477.8|14479.4|14476.9|14480.3|14478.1|14478.4|14476.8|46
1656405450000|2022-06-28 08:37:30|14478.4|14475.9|14478.4|14476.9|14478.4|14476.9|14477.4|14475.9|59
1656405460000|2022-06-28 08:37:40|14479.4|14477.9|14480.4|14478.9|14481.4|14479.9|14479.4|14477.9|108
1656405470000|2022-06-28 08:37:50|14481.4|14479.9|14482.4|14479.9|14483.5|14481.9|14481.4|14479.9|34
1656405480000|2022-06-28 08:38:00|14483.4|14480.9|14482.4|14480.9|14484.4|14482.9|14481.4|14479.9|189
1656405490000|2022-06-28 08:38:10|14484.5|14482|14488.4|14486.9|14488.5|14486.9|14484.4|14481.9|156
1656405500000|2022-06-28 08:38:20|14487.4|14485.9|14486.4|14484.9|14488.4|14486.9|14486.4|14484.9|53
1656405510000|2022-06-28 08:38:30|14487.4|14485.9|14488.4|14486.9|14488.4|14486.9|14486.4|14484.8|84
1656405520000|2022-06-28 08:38:40|14487.5|14486|14489.4|14486.9|14489.4|14487.9|14487.5|14485.9|76
1656405530000|2022-06-28 08:38:50|14488.4|14487.9|14489.4|14487.9|14489.4|14487.9|14487.6|14486.1|134
1656405540000|2022-06-28 08:39:00|14488.4|14486.9|14487.4|14485.9|14488.4|14486.9|14487.3|14484.9|53
1656405550000|2022-06-28 08:39:10|14487.6|14486.1|14486.4|14484.9|14488.4|14486.9|14486.4|14484.9|138
1656405560000|2022-06-28 08:39:20|14487.4|14485.9|14486.7|14484.2|14488.4|14485.9|14486.7|14484.2|290
1656405570000|2022-06-28 08:39:30|14485.4|14483.9|14485.4|14483.9|14487.4|14485.9|14485.3|14482.9|127
1656405580000|2022-06-28 08:39:40|14486.4|14484.9|14487.4|14485.9|14487.4|14485.9|14486.4|14484.9|78
1656405590000|2022-06-28 08:39:50|14489.4|14487.9|14489.4|14487.9|14490.5|14488.9|14489.4|14487.9|171
1656405600000|2022-06-28 08:40:00|14489.3|14487.8|14489.4|14486.9|14489.4|14487.9|14487.4|14484.9|51
1656405610000|2022-06-28 08:40:10|14488.5|14487|14490.4|14488.9|14490.4|14488.9|14488.5|14487|6
1656405620000|2022-06-28 08:40:20|14489.4|14487.9|14490.4|14488.9|14490.4|14488.9|14489.4|14487.9|59
1656405630000|2022-06-28 08:40:30|14489.4|14487.9|14488.4|14486.9|14489.5|14487.9|14488.4|14486.9|15
1656405640000|2022-06-28 08:40:40|14489.4|14487.9|14489.4|14487.9|14489.4|14487.9|14489.4|14487.9|9
1656405650000|2022-06-28 08:40:50|14488.4|14486.9|14489.4|14487.9|14489.4|14487.9|14488.4|14486.9|13
1656405660000|2022-06-28 08:41:00|14490.4|14488.9|14491.4|14489.9|14491.4|14489.9|14490.4|14488.9|43
1656405670000|2022-06-28 08:41:10|14492.4|14490.9|14492.4|14490.9|14493.4|14491.9|14491.4|14489.9|109
1656405680000|2022-06-28 08:41:20|14491.4|14489.9|14490.4|14488.9|14491.4|14489.9|14489.4|14487.9|243
1656405690000|2022-06-28 08:41:30|14489.6|14488.1|14490.4|14488.9|14491.4|14489|14489.4|14487.9|77
1656405700000|2022-06-28 08:41:40|14491.1|14489.6|14492.4|14490.9|14492.4|14490.9|14491.1|14489.6|359
1656405710000|2022-06-28 08:41:50|14492.6|14489.9|14493.4|14491.9|14493.4|14491.9|14491.4|14489.9|395
1656405720000|2022-06-28 08:42:00|14492.4|14490.9|14491.4|14489.9|14492.4|14490.9|14491.4|14489.9|29
1656405730000|2022-06-28 08:42:10|14490.6|14489.1|14491.4|14489.9|14492.4|14490.9|14490.6|14489.1|56
1656405740000|2022-06-28 08:42:20|14492.4|14490.9|14491.4|14489.9|14492.4|14490.9|14491.4|14489.9|30
1656405750000|2022-06-28 08:42:30|14490.4|14488.9|14489.4|14487.9|14490.4|14488.9|14489.4|14487.9|225
1656405760000|2022-06-28 08:42:40|14487.4|14485.9|14489.4|14487.9|14490.4|14488.9|14487.4|14485.9|36
1656405770000|2022-06-28 08:42:50|14490.4|14488.9|14490.4|14488.9|14491.4|14489.9|14490.4|14488.9|136
1656405780000|2022-06-28 08:43:00|14489.4|14487.9|14490.4|14488.9|14490.4|14488.9|14489.4|14487.9|43
1656405790000|2022-06-28 08:43:10|14491.4|14489.9|14490.4|14488.9|14491.4|14489.9|14490.4|14488.9|18
1656405800000|2022-06-28 08:43:20|14490.5|14489|14491.4|14489.9|14491.4|14489.9|14490.5|14488.9|29
1656405810000|2022-06-28 08:43:30|14492.4|14490.9|14493.4|14491.9|14493.4|14491.9|14492.4|14490.9|63
1656405820000|2022-06-28 08:43:40|14492.4|14490.9|14492.4|14490.9|14492.4|14491.9|14492.4|14490.9|69
1656405830000|2022-06-28 08:43:50|14493.4|14491.9|14492.4|14490.9|14493.4|14491.9|14492.4|14490.9|71
1656405840000|2022-06-28 08:44:00|14492.5|14489.9|14492.4|14490.9|14493.5|14491.9|14491.4|14489.9|51
1656405850000|2022-06-28 08:44:10|||||||||10
1656405860000|2022-06-28 08:44:20|14493.4|14491.9|14494.4|14492.9|14494.4|14492.9|14492.4|14490.7|24
1656405870000|2022-06-28 08:44:30|14493.4|14491.9|14494.4|14492.9|14495.4|14492.9|14491.4|14489.9|63
1656405880000|2022-06-28 08:44:40|14495.2|14492.7|14498.2|14495.7|14498.4|14496.9|14494.4|14492.7|261
1656405890000|2022-06-28 08:44:50|14498.4|14495.9|14498.4|14495.9|14498.4|14496.9|14497.4|14495.9|25
1656405900000|2022-06-28 08:45:00|14498.2|14496.9|14496.4|14494.9|14498.2|14496.9|14495.4|14493.7|137
1656405910000|2022-06-28 08:45:10|14496.1|14494.6|14495.4|14493.9|14496.4|14494.9|14494.4|14492.9|131
1656405920000|2022-06-28 08:45:20|14496.4|14494.9|14491.4|14489.9|14496.4|14494.9|14491.4|14489.9|159
1656405930000|2022-06-28 08:45:30|14492.4|14490.9|14493.4|14490.9|14493.4|14491.9|14491.5|14490|63
1656405940000|2022-06-28 08:45:40|14494.4|14491.9|14492.4|14490.9|14494.4|14492.9|14492.4|14490.9|16
1656405950000|2022-06-28 08:45:50|14491.4|14489.9|14490.4|14488.9|14491.5|14489.9|14490.4|14488.9|15
1656405960000|2022-06-28 08:46:00|14489.4|14487.9|14489.4|14487.9|14489.5|14487.9|14487.4|14485.9|206
1656405970000|2022-06-28 08:46:10|14490.1|14488.6|14492.4|14489.9|14492.4|14490.9|14490.1|14488.6|55
1656405980000|2022-06-28 08:46:20|14491.5|14490|14491.5|14490|14492.4|14490|14490.4|14488.9|53
1656405990000|2022-06-28 08:46:30|14491.4|14489.9|14492.4|14490.9|14492.4|14490.9|14490.5|14488.9|28
1656406000000|2022-06-28 08:46:40|14491.4|14488.9|14489.4|14487.9|14491.4|14489.9|14489.4|14487.9|31
1656406010000|2022-06-28 08:46:50|14488.4|14486.9|14490.4|14488.9|14490.4|14488.9|14488.4|14486.9|34
1656406020000|2022-06-28 08:47:00|14489.6|14488.1|14489.4|14487.9|14490.4|14488.9|14489.4|14487.9|231
1656406030000|2022-06-28 08:47:10|14490.1|14488.6|14491.4|14489.9|14491.4|14489.9|14490.1|14488.6|48
1656406040000|2022-06-28 08:47:20|14490.6|14489.1|14490.4|14488.9|14490.6|14489.1|14490.4|14488.9|3
1656406050000|2022-06-28 08:47:30|14489.4|14487.9|14489.4|14486.9|14489.4|14487.9|14488.4|14486.9|381
1656406060000|2022-06-28 08:47:40|14488.4|14487.9|14488.4|14486.9|14489.4|14487.9|14488.4|14486.9|23
1656406070000|2022-06-28 08:47:50|14489.4|14487.9|14491.4|14489.9|14491.4|14489.9|14489.4|14487.9|96
1656406080000|2022-06-28 08:48:00|14492.4|14490.9|14495.4|14492.9|14496.4|14494.9|14492.4|14490.9|85
1656406090000|2022-06-28 08:48:10|14494.4|14493.9|14494.4|14491.9|14495.5|14493.9|14493.5|14491.9|79
1656406100000|2022-06-28 08:48:20|14493.4|14492|14495.4|14493.9|14495.4|14493.9|14493.4|14491.9|60
1656406110000|2022-06-28 08:48:30|14494.5|14492.9|14494.4|14491.9|14494.5|14493|14492.4|14490.7|51
1656406120000|2022-06-28 08:48:40||14492.9||14492.9||14492.9||14491.9|3
1656406130000|2022-06-28 08:48:50|14493.4|14491.9|14496.4|14494.9|14496.4|14494.9|14493.4|14491.9|288
1656406140000|2022-06-28 08:49:00|14497.4|14495.9|14497.4|14495.9|14498.4|14496.9|14496.4|14494.7|265
1656406150000|2022-06-28 08:49:10|14498.3|14495.8|14498.3|14496.8|14498.3|14496.8|14497.3|14495.8|36
1656406160000|2022-06-28 08:49:20|14498.2|14496.7|14496.3|14494.8|14498.3|14496.8|14495.3|14493.8|148
1656406170000|2022-06-28 08:49:30|14496.5|14495|14495.3|14493.8|14497.3|14495.8|14494.3|14492.8|180
1656406180000|2022-06-28 08:49:40|14496.3|14494.8|14497.3|14495.8|14497.3|14495.8|14495.3|14493.8|194
1656406190000|2022-06-28 08:49:50|14498.1|14496.6|14496.3|14494.8|14498.3|14496.8|14496.3|14494|157
1656406200000|2022-06-28 08:50:00|14495.3|14493.8|14496.3|14494.8|14496.3|14494.8|14495.3|14493.8|192
1656406210000|2022-06-28 08:50:10|14495.3|14493.8|14496.3|14494.8|14497.3|14495.8|14495.3|14493.8|164
1656406220000|2022-06-28 08:50:20|14495.5|14493.8|14494.3|14492.8|14496.5|14494.8|14494.3|14492.8|169
1656406230000|2022-06-28 08:50:30|14494.5|14492|14493.3|14491.8|14494.5|14492.8|14491.3|14489.8|154
1656406240000|2022-06-28 08:50:40|14493.5|14492|14495.3|14493.8|14495.3|14493.8|14493.5|14492|50
1656406250000|2022-06-28 08:50:50|14495.2|14492.8|14494.3|14492.8|14495.3|14493.8|14494.3|14492.7|66
1656406260000|2022-06-28 08:51:00|14495.1|14493.6|14496.3|14494.8|14497.3|14495.8|14495.1|14493.6|103
1656406270000|2022-06-28 08:51:10|14497.3|14495.8|14499.3|14497.8|14499.3|14497.8|14496.3|14494.8|409
1656406280000|2022-06-28 08:51:20|14498.3|14496.8|14500.3|14498.8|14500.3|14498.8|14498.3|14496.8|52
1656406290000|2022-06-28 08:51:30|14501.3|14499.8|14499.3|14497.8|14501.3|14499.8|14499.3|14497.8|64
1656406300000|2022-06-28 08:51:40|14498.5|14496.8|14499.3|14497.8|14500.3|14498.8|14498.5|14496.8|312
1656406310000|2022-06-28 08:51:50|14498.3|14496.8|14500.3|14498.8|14500.3|14498.8|14498.3|14496.8|157
1656406320000|2022-06-28 08:52:00|14499.3|14497.8|14499.3|14496.8|14499.5|14497.8|14498.3|14496.8|180
1656406330000|2022-06-28 08:52:10|14498.3|14497.8|14498.3|14496.8|14500.3|14498.8|14498.2|14495.8|130
1656406340000|2022-06-28 08:52:20|14498.2|14496.7|14496.3|14494.8|14498.3|14496.8|14496.3|14494.8|151
1656406350000|2022-06-28 08:52:30|||||||||745
1656406360000|2022-06-28 08:52:40|14498.2|14496.7|14498.3|14496.8|14498.3|14496.8|14497.3|14495.8|48
1656406370000|2022-06-28 08:52:50|14497.3|14495.8|14497.3|14495.8|14498.3|14496.8|14497.3|14495.8|110
1656406380000|2022-06-28 08:53:00|14497.1|14495.6|14497.3|14495.8|14497.5|14496|14496.3|14494.8|98
1656406390000|2022-06-28 08:53:10|14496.3|14494.8|14500.3|14498.8|14501.3|14499.8|14496.3|14494.8|121
1656406400000|2022-06-28 08:53:20|14499.3|14497.8|14501.3|14498.8|14501.3|14499.8|14499.3|14497.8|65
1656406410000|2022-06-28 08:53:30|14503.3|14499.8|14501.3|14499.8|14504.3|14502.8|14501.3|14498.8|243
1656406420000|2022-06-28 08:53:40|14499.3|14498.8|14499.3|14497.8|14499.5|14499.8|14499.2|14496.8|201
1656406430000|2022-06-28 08:53:50|14500.3|14498.8|14498.3|14495.8|14500.3|14498.8|14497.5|14495.8|137
1656406440000|2022-06-28 08:54:00|14498.5|14496.8|14497.3|14495.8|14498.5|14496.8|14497.3|14494.8|39
1656406450000|2022-06-28 08:54:10|14498.3|14496.8|14498.3|14496.8|14498.3|14496.8|14497.3|14495.8|185
1656406460000|2022-06-28 08:54:20|14497.3|14495.8|14498.3|14496.8|14498.3|14496.8|14496.3|14494.8|103
1656406470000|2022-06-28 08:54:30|14499.3|14497.8|14499.3|14497.8|14499.3|14497.8|14498.3|14496.8|61
1656406480000|2022-06-28 08:54:40|14498.3|14496.8|14499.3|14497.8|14499.3|14497.8|14498.3|14496.8|410
1656406490000|2022-06-28 08:54:50|14498.5|14497|14500.3|14498.8|14500.3|14498.8|14498.5|14496.8|71
1656406500000|2022-06-28 08:55:00|14499.3|14497.8|14500.4|14497.9|14500.4|14498.8|14498.3|14496.8|120
1656406510000|2022-06-28 08:55:10|14500.3|14498.8|14499.3|14497.8|14500.3|14498.8|14499.3|14496.8|136
1656406520000|2022-06-28 08:55:20|14498.3|14496.8|14498.3|14496.8|14499.3|14497.8|14498.3|14496.8|6
1656406530000|2022-06-28 08:55:30|14499.1|14497.6|14500.3|14498.8|14500.3|14498.8|14498.3|14496.8|47
1656406540000|2022-06-28 08:55:40|14499.3|14497.8|14500.3|14498.8|14500.3|14498.8|14499.3|14497.8|142
1656406550000|2022-06-28 08:55:50|14499.3|14497.8|14500.3|14498.8|14500.3|14498.8|14498.3|14496.8|95
1656406560000|2022-06-28 08:56:00|14500.4|14497.8|14500.3|14498.8|14500.4|14498.8|14499.3|14497.8|67
1656406570000|2022-06-28 08:56:10|14501.1|14499.6|14502.2|14500.7|14502.3|14500.8|14500.3|14498.8|183
1656406580000|2022-06-28 08:56:20|14502.3|14500.8|14501.3|14499.8|14502.3|14500.8|14501.3|14499.8|185
1656406590000|2022-06-28 08:56:30|14502.3|14500.8|14502.3|14500.8|14502.3|14500.8|14502.2|14500.7|109
1656406600000|2022-06-28 08:56:40|14501.3|14499.8|14502.3|14500.8|14502.3|14500.8|14501.3|14499.8|46
1656406610000|2022-06-28 08:56:50|14501.3|14499.8|14500.3|14498.8|14501.3|14499.8|14500.1|14497.8|119
1656406620000|2022-06-28 08:57:00|14501.3|14499.8|14502.3|14500.8|14502.3|14500.8|14501.3|14499.8|62
1656406630000|2022-06-28 08:57:10|14501.3|14499.8|14504.3|14502.8|14504.3|14502.8|14501.3|14499.8|363
1656406640000|2022-06-28 08:57:20|14505.1|14503.6|14505.3|14503.8|14505.3|14503.8|14504.3|14502.8|159
1656406650000|2022-06-28 08:57:30|14505.2|14503.7|14505.3|14503.8|14507.3|14505.8|14502.3|14499.8|233
1656406660000|2022-06-28 08:57:40|14504.3|14502.8|14504.3|14502.8|14505.3|14503.8|14504.3|14502.8|41
1656406670000|2022-06-28 08:57:50|14505.3|14503.8|14504.3|14502.8|14505.3|14503.8|14504.3|14502.7|12
1656406680000|2022-06-28 08:58:00|14505.3|14503.8|14505.3|14502.8|14505.4|14503.8|14505.3|14502.8|54
1656406690000|2022-06-28 08:58:10|14504.4|14502.9|14504.3|14502.8|14505.3|14503.8|14504.3|14502.8|42
1656406700000|2022-06-28 08:58:20|14505.3|14503.8|14505.3|14503.8|14506.3|14503.8|14504.3|14502.8|118
1656406710000|2022-06-28 08:58:30|14506.3|14504.8|14506.3|14504.8|14507.4|14505.8|14505.3|14503.8|192
1656406720000|2022-06-28 08:58:40|14506.6|14505.1|14507.3|14505.8|14507.3|14505.8|14506.3|14504.8|121
1656406730000|2022-06-28 08:58:50|14506.4|14504.8|14504.4|14501.9|14508.3|14505.8|14504.3|14501.9|278
1656406740000|2022-06-28 08:59:00|14504.3|14501.8|14502.3|14500.8|14504.3|14502.8|14502.3|14500.8|150
1656406750000|2022-06-28 08:59:10|14503.3|14501.8|14504.3|14502.8|14504.3|14502.8|14503.3|14501.8|69
1656406760000|2022-06-28 08:59:20|14505.3|14503.8|14507.3|14504.8|14507.3|14505.8|14505.3|14503.8|149
1656406770000|2022-06-28 08:59:30|14506.4|14504.9|14510.3|14508.8|14510.3|14508.8|14506.3|14504.8|216
1656406780000|2022-06-28 08:59:40|14511.3|14509.8|14512.3|14510.8|14512.3|14510.8|14510.3|14509.7|203
1656406790000|2022-06-28 08:59:50|14511.3|14509.8|14510.3|14508.8|14512.3|14510.8|14510.3|14508.8|161
1656406800000|2022-06-28 09:00:00|14509.6|14508.1|14508.3|14506.8|14510.3|14508.8|14506.3|14504.8|388
1656406810000|2022-06-28 09:00:10|14509.3|14507.8|14512.3|14510.8|14512.3|14510.8|14509.3|14507.8|279
1656406820000|2022-06-28 09:00:20|14513.3|14511.8|14514.3|14512.8|14514.3|14512.8|14512.3|14510.8|130
1656406830000|2022-06-28 09:00:30|14515.3|14513.8|14516.3|14513.8|14518.3|14515.8|14515.3|14513.8|121
1656406840000|2022-06-28 09:00:40|14515.3|14514.7|14514.3|14512.8|14516.4|14514.8|14514.3|14512.8|97
1656406850000|2022-06-28 09:00:50|14513.3|14511.8|14514.3|14512.8|14514.5|14513|14512.3|14509.8|379
1656406860000|2022-06-28 09:01:00|14513.5|14512|14511.3|14509.8|14514.3|14512|14510.3|14508.8|160
1656406870000|2022-06-28 09:01:10|14511.4|14509.9|14512.3|14509.8|14512.3|14510.8|14509.3|14507.8|221
1656406880000|2022-06-28 09:01:20|14511.3|14510.8|14510.3|14508.8|14511.3|14510.8|14509.3|14507.8|159
1656406890000|2022-06-28 09:01:30|14511.3|14509.8|14512.3|14510.8|14512.3|14510.8|14511.3|14509.8|75
1656406900000|2022-06-28 09:01:40|14511.3|14509.8|14512.3|14509.8|14512.3|14509.8|14511.3|14509.8|7
1656406910000|2022-06-28 09:01:50|14511.3|14509.9|14511.3|14509.8|14512.4|14509.9|14511.3|14509.8|43
1656406920000|2022-06-28 09:02:00|||||||||40
1656406930000|2022-06-28 09:02:10|14512.1|14510.6|14513.3|14511.8|14513.3|14511.8|14512.1|14510.6|300
1656406940000|2022-06-28 09:02:20|14514.3|14512.8|14513.3|14511.8|14514.3|14512.8|14511.3|14509.8|535
1656406950000|2022-06-28 09:02:30|14512.4|14510.8|14513.3|14511.8|14514.3|14512.8|14512.3|14510.8|143
1656406960000|2022-06-28 09:02:40|14512.3|14510.8|14508.3|14506.8|14512.3|14510.8|14508.3|14506.8|286
1656406970000|2022-06-28 09:02:50|14509.3|14507.8|14507.3|14505.8|14509.3|14507.8|14507.3|14505.8|386
1656406980000|2022-06-28 09:03:00|14507.4|14504.9|14507.3|14505.8|14507.4|14505.8|14506.3|14504.8|89
1656406990000|2022-06-28 09:03:10|14506.4|14504.8|14506.3|14504.8|14506.4|14504.9|14506.3|14504.8|10
1656407000000|2022-06-28 09:03:20|14505.5|14504|14502.3|14500.8|14505.5|14504|14500.3|14498.8|388
1656407010000|2022-06-28 09:03:30|14501.3|14499.8|14496.3|14494.8|14501.3|14499.8|14496.3|14494.8|633
1656407020000|2022-06-28 09:03:40|14497.1|14495.6|14497.3|14495.8|14498.3|14496.8|14497.1|14495.6|31
1656407030000|2022-06-28 09:03:50|14496.3|14494.8|14499.3|14496.8|14499.3|14496.8|14496.3|14494.7|142
1656407040000|2022-06-28 09:04:00|14498.4|14496.9|14497.3|14495.8|14499.3|14496.9|14496.3|14493.8|125
1656407050000|2022-06-28 09:04:10|14498.3|14496.8|14497.3|14495.8|14499.3|14497.8|14497.3|14495.8|166
1656407060000|2022-06-28 09:04:20|14498.3|14496.8|14498.3|14496.8|14498.3|14496.8|14497.3|14495.8|162
1656407070000|2022-06-28 09:04:30|14499.3|14497.7|14498.3|14496.8|14499.3|14497.8|14498.3|14496.7|44
1656407080000|2022-06-28 09:04:40|14499.3|14497.8|14499.3|14497.8|14499.3|14497.8|14499.1|14497.6|111
1656407090000|2022-06-28 09:04:50|14498.3|14496.8|14497.3|14495.8|14498.3|14496.8|14496.3|14494.8|121
1656407100000|2022-06-28 09:05:00|14496.3|14494.8|14495.3|14493.8|14496.3|14494.8|14495.3|14493.8|55
1656407110000|2022-06-28 09:05:10|14496.1|14494.6|14497.3|14494.8|14497.3|14495.8|14495.3|14493.8|50
1656407120000|2022-06-28 09:05:20|14496.3|14495.8|14497.3|14494.8|14497.4|14495.8|14496.3|14494.7|29
1656407130000|2022-06-28 09:05:30|14497.2|14495.7|14499.3|14497.8|14501.4|14499.8|14497.2|14495.7|63
1656407140000|2022-06-28 09:05:40|14498.3|14496.8|14498.3|14496.8|14499.2|14497.7|14497.3|14495.8|166
1656407150000|2022-06-28 09:05:50|14497.5|14495.8|14500.3|14498.8|14500.3|14498.8|14497.3|14495.8|103
1656407160000|2022-06-28 09:06:00|14501.3|14499.8|14502.3|14500.8|14502.3|14500.8|14501.3|14499.8|126
1656407170000|2022-06-28 09:06:10|14501.3|14499.8|14499.3|14497.8|14501.3|14499.8|14499.3|14497.8|48
1656407180000|2022-06-28 09:06:20|14500.3|14498.8|14497.3|14495.8|14500.4|14498.8|14497.3|14495.8|57
1656407190000|2022-06-28 09:06:30|14497.4|14494.9|14494.3|14492.8|14497.4|14494.9|14493.3|14491.8|267
1656407200000|2022-06-28 09:06:40|14495.3|14493.8|14495.3|14493.8|14495.3|14493.8|14495.3|14493.8|243
1656407210000|2022-06-28 09:06:50|14495.2|14493.7|14493.3|14491.8|14495.3|14493.7|14493.3|14491.7|56
1656407220000|2022-06-28 09:07:00|14494.3|14492.8|14494.3|14492.8|14495.3|14493.8|14494.3|14492.8|65
1656407230000|2022-06-28 09:07:10|14494.5|14493|14495.3|14492.8|14495.4|14493.8|14494.5|14492.8|36
1656407240000|2022-06-28 09:07:20|14494.4|14492.9|14495.3|14493.8|14495.3|14493.8|14494.3|14492.8|47
1656407250000|2022-06-28 09:07:30|14496.3|14494.8|14494.3|14492.8|14497.3|14494.9|14493.3|14491.8|197
1656407260000|2022-06-28 09:07:40|14495.3|14493.8|14496.3|14494.8|14496.4|14494.8|14495.3|14493.8|25
1656407270000|2022-06-28 09:07:50|14495.3|14493.8|14493.3|14491.8|14496.3|14494.8|14493.3|14491.8|68
1656407280000|2022-06-28 09:08:00|14494.3|14492.8|14492.3|14490.8|14494.3|14492.8|14492.3|14490.8|39
1656407290000|2022-06-28 09:08:10|14492.5|14491|14496.3|14494.8|14496.3|14494.8|14492.3|14490.8|838
1656407300000|2022-06-28 09:08:20|14497.3|14495.8|14500.3|14498.8|14500.3|14498.8|14497.3|14495.8|62
1656407310000|2022-06-28 09:08:30|14500.1|14497.8|14499.3|14497.8|14500.3|14498.8|14498.4|14496.9|46
1656407320000|2022-06-28 09:08:40|14500.3|14498.8|14502.3|14500.8|14502.3|14500.8|14499.3|14497.8|157
1656407330000|2022-06-28 09:08:50|14503.3|14501.8|14500.3|14498.8|14503.3|14501.8|14500.3|14498.8|28
1656407340000|2022-06-28 09:09:00|14501.3|14499.8|14502.3|14500.8|14502.3|14500.8|14501.3|14499.8|119
1656407350000|2022-06-28 09:09:10|14501.3|14499.8|14502.3|14500.8|14503.3|14500.8|14501.3|14499.8|48
1656407360000|2022-06-28 09:09:20|14501.3|14499.8|14502.3|14500.8|14502.3|14500.8|14501.3|14499.8|58
1656407370000|2022-06-28 09:09:30|14502.5|14501|14499.3|14497.8|14503.3|14501|14498.3|14496.8|268
1656407380000|2022-06-28 09:09:40|14499.2|14496.7|14498.3|14496.8|14499.2|14496.8|14497.3|14495.7|30
1656407390000|2022-06-28 09:09:50|14501.6|14500.1|14501.6|14500.1|14503.5|14501.9|14500.8|14498.4|223
1656407400000|2022-06-28 09:10:00|14501.8|14499.3|14501.8|14499.3|14501.8|14500.1|14500.8|14498.3|15
1656407410000|2022-06-28 09:10:10|14500.9|14499.4|14501.6|14500.1|14502.5|14501|14500.9|14499.3|32
1656407420000|2022-06-28 09:10:20|14501.8|14499.3|14501.6|14500.1|14502.5|14501|14500.8|14499.1|63
1656407430000|2022-06-28 09:10:30|||||||||13
1656407440000|2022-06-28 09:10:40|||||||||32
1656407450000|2022-06-28 09:10:50|14500.8|14499.3|14500.8|14499.3|14501.6|14500.1|14500.8|14499.3|132
1656407460000|2022-06-28 09:11:00|14500.9|14498.4|14498.2|14496.7|14500.9|14499.3|14498.2|14496.7|258
1656407470000|2022-06-28 09:11:10|14498.1|14496.6|14499|14497.5|14499|14497.5|14497.2|14495.7|165
1656407480000|2022-06-28 09:11:20|14498.1|14496.6|14497.2|14495.7|14498.2|14496.6|14497.2|14495.7|72
1656407490000|2022-06-28 09:11:30|14498.1|14496.6|14498.1|14496.6|14498.2|14496.6|14496.4|14494.8|66
1656407500000|2022-06-28 09:11:40|14497.2|14495.7|14497.2|14495.7|14497.2|14495.7|14497.2|14495.7|30
1656407510000|2022-06-28 09:11:50|14496.3|14494.8|14492.7|14491.2|14498.1|14496.6|14492.7|14491.2|489
1656407520000|2022-06-28 09:12:00|14493.7|14491.4|14491|14489.5|14493.7|14491.4|14491|14489.5|181
1656407530000|2022-06-28 09:12:10|14492|14490.4|14494.5|14493|14495.5|14493|14491.9|14490.4|193
1656407540000|2022-06-28 09:12:20|14494.6|14492.1|14493.6|14492.1|14494.6|14492.2|14492.7|14491.2|203
1656407550000|2022-06-28 09:12:30|14492.7|14491.2|14494.5|14493|14495.4|14493.9|14492.7|14491.2|178
1656407560000|2022-06-28 09:12:40|14494.4|14492.9|14494.5|14493|14494.5|14493|14493.6|14492.1|142
1656407570000|2022-06-28 09:12:50|14493.7|14492.2|14491.9|14490.4|14493.7|14492.2|14491.9|14490.4|133
1656407580000|2022-06-28 09:13:00|||||||||37
1656407590000|2022-06-28 09:13:10|14492.7|14490.2|14494.5|14493|14494.5|14493|14492.7|14490.2|68
1656407600000|2022-06-28 09:13:20|14493.6|14492.1|14494.5|14493|14494.6|14493|14493.6|14492.1|36
1656407610000|2022-06-28 09:13:30|14495.4|14493.9|14494.5|14493|14495.4|14493.9|14494.5|14493|57
1656407620000|2022-06-28 09:13:40|14494.6|14493.1|14497.2|14495.7|14498.1|14496.6|14494.6|14493.1|84
1656407630000|2022-06-28 09:13:50|14499|14497.5|14500.7|14499.2|14500.9|14499.2|14499|14497.5|157
1656407640000|2022-06-28 09:14:00|14500.9|14498.4|14500.7|14499.2|14500.9|14499.2|14500.7|14498.4|64
1656407650000|2022-06-28 09:14:10|14499.9|14498.4|14501.6|14500.1|14502.4|14500.9|14499.9|14498.4|214
1656407660000|2022-06-28 09:14:20|14500.7|14499.2|14502.5|14501|14502.6|14501|14500.7|14499.2|129
1656407670000|2022-06-28 09:14:30|14503.4|14501.9|14503.4|14501.9|14503.4|14501.9|14503.4|14501.9|283
1656407680000|2022-06-28 09:14:40|14504.3|14502.8|14506.1|14504.6|14506.1|14504.6|14504.3|14502.8|130
1656407690000|2022-06-28 09:14:50|14507|14504.5|14505.2|14503.7|14508|14506.4|14504.4|14501.9|256
1656407700000|2022-06-28 09:15:00|14506.1|14504.6|14507|14505.5|14508|14506.4|14505.2|14503.7|172
1656407710000|2022-06-28 09:15:10|14507.1|14504.6|14506.1|14504.6|14507.1|14504.6|14505.2|14503.7|20
1656407720000|2022-06-28 09:15:20|14505.2|14503.7|14504.3|14502.8|14505.2|14503.7|14502.5|14501|52
1656407730000|2022-06-28 09:15:30|14503.5|14502|14503.4|14501.9|14503.5|14502|14502.5|14501|83
1656407740000|2022-06-28 09:15:40|14502.5|14501|14504.4|14501.9|14504.4|14502.8|14502.5|14501|55
1656407750000|2022-06-28 09:15:50|14503.5|14502|14501.6|14500.1|14504.3|14502.8|14501.6|14499.2|112
1656407760000|2022-06-28 09:16:00|14500.7|14499.2|14499.9|14498.4|14500.7|14499.2|14499|14497.5|1687
1656407770000|2022-06-28 09:16:10|14499|14497.5|14498.1|14496.6|14499.9|14498.4|14498.1|14496.6|30
1656407780000|2022-06-28 09:16:20|14498.9|14497.4|14499|14497.5|14499.1|14497.6|14498.1|14496.6|73
1656407790000|2022-06-28 09:16:30|14498.1|14496.6|14498.1|14496.6|14499.1|14497.5|14497.2|14495.7|78
1656407800000|2022-06-28 09:16:40|14499.1|14497.5|14500.7|14499.2|14500.7|14499.2|14499|14497.5|146
1656407810000|2022-06-28 09:16:50|14500.9|14498.4|14502.5|14501|14502.6|14501|14499.9|14498.4|23
1656407820000|2022-06-28 09:17:00|14501.6|14500.1|14501.6|14500.1|14502.6|14500.2|14499.9|14498.4|391
1656407830000|2022-06-28 09:17:10|14502.6|14501|14501.6|14500.1|14502.6|14501|14501.6|14500.1|106
1656407840000|2022-06-28 09:17:20|14500.7|14499.2|14499.8|14498.3|14500.7|14499.2|14499.8|14498.3|66
1656407850000|2022-06-28 09:17:30|||||||||17
1656407860000|2022-06-28 09:17:40|14499.7|14498.2|14499|14497.5|14499.7|14498.2|14499|14497.5|74
1656407870000|2022-06-28 09:17:50|14497.2|14495.7|14498.2|14495.7|14498.2|14496.6|14497.2|14495.6|26
1656407880000|2022-06-28 09:18:00|14497.2|14495.6|14497.2|14495.7|14498.2|14495.7|14497.2|14495.6|41
1656407890000|2022-06-28 09:18:10|14497.3|14494.8|14494.5|14493|14497.3|14494.9|14494.5|14493|205
1656407900000|2022-06-28 09:18:20|14495.4|14493.9|14496.4|14493.9|14496.4|14494.8|14494.5|14493|153
1656407910000|2022-06-28 09:18:30|14497.2|14495.7|14498.2|14495.7|14498.2|14496.6|14497.2|14495.7|166
1656407920000|2022-06-28 09:18:40|14497.3|14495.8|14499|14497.5|14499.8|14498.3|14497.2|14495.7|69
1656407930000|2022-06-28 09:18:50|14499.8|14498.3|14499.8|14498.3|14500.7|14499.2|14499.8|14498.2|215
1656407940000|2022-06-28 09:19:00|14500.8|14498.5|14500.7|14499.2|14500.8|14499.2|14500|14498.3|73
1656407950000|2022-06-28 09:19:10|14499.8|14498.3|14499|14497.5|14499.8|14498.3|14499|14497.5|22
1656407960000|2022-06-28 09:19:20|14498.2|14496.7|14497.2|14495.7|14498.2|14496.7|14497.2|14495.7|108
1656407970000|2022-06-28 09:19:30|14497.1|14495.6|14497.2|14495.7|14497.3|14495.7|14497.1|14494.8|29
1656407980000|2022-06-28 09:19:40|14498.1|14496.6|14498.1|14496.6|14499.1|14496.6|14497.2|14495.7|40
1656407990000|2022-06-28 09:19:50|14497.3|14495.8|14500.7|14499.2|14501.6|14499.3|14497.2|14495.7|164
1656408000000|2022-06-28 09:20:00|14501.7|14499.3|14501.6|14500.1|14503.5|14501.9|14500.7|14499.3|165
1656408010000|2022-06-28 09:20:10|14499.8|14499.1|14499.8|14498.3|14499.8|14499.1|14499|14497.5|290
1656408020000|2022-06-28 09:20:20|14499.1|14497.6|14499.1|14496.6|14499.1|14497.6|14498.1|14496.6|32
1656408030000|2022-06-28 09:20:30|14495.4|14493.9|14499|14497.5|14499|14497.5|14495.4|14493.9|68
1656408040000|2022-06-28 09:20:40|14499.1|14497.6|14499.8|14498.3|14500|14498.3|14499|14497.3|37
1656408050000|2022-06-28 09:20:50|14500.7|14499.2|14501.6|14500.1|14503.5|14501.9|14500.7|14499.2|47
1656408060000|2022-06-28 09:21:00|14502.5|14501|14502.5|14501|14503.5|14501.9|14501.6|14500.1|109
1656408070000|2022-06-28 09:21:10|14503.5|14500.1|14503.4|14501.9|14504.4|14502.8|14500.7|14499.2|114
1656408080000|2022-06-28 09:21:20|14502.5|14501|14501.6|14500.1|14503.5|14501.1|14500.7|14499.2|177
1656408090000|2022-06-28 09:21:30|14500.7|14499.2|14500.7|14499.2|14501.7|14500.1|14500.7|14499.1|30
1656408100000|2022-06-28 09:21:40|14501.6|14500.1|14500.7|14499.2|14502.5|14501|14500.7|14499.1|59
1656408110000|2022-06-28 09:21:50|14501.6|14500.1|14501.6|14500.1|14502.6|14501|14501.6|14499.2|41
1656408120000|2022-06-28 09:22:00|14501.7|14499.2|14502.5|14501|14502.5|14501|14501.6|14499.2|50
1656408130000|2022-06-28 09:22:10|14503.4|14501.9|14503.4|14501.9|14503.5|14501.9|14503.4|14501|42
1656408140000|2022-06-28 09:22:20|14503.5|14501|14503.4|14501.9|14503.5|14501.9|14502.5|14501|98
1656408150000|2022-06-28 09:22:30|14503.5|14502|14505.2|14503.7|14505.2|14503.7|14503.4|14501.9|51
1656408160000|2022-06-28 09:22:40|||||||||33
1656408170000|2022-06-28 09:22:50|||||||||345
1656408180000|2022-06-28 09:23:00|14504.3|14502.8|14502.5|14501|14504.3|14502.8|14502.5|14501|78
1656408190000|2022-06-28 09:23:10|14502.4|14500.9|14502.6|14500.1|14502.6|14501|14500.7|14499.2|37
1656408200000|2022-06-28 09:23:20|14502.5|14501|14501.7|14499.2|14502.5|14501|14500|14498.5|56
1656408210000|2022-06-28 09:23:30|14501.6|14500.1|14501.6|14500.1|14502.5|14501|14501.6|14500.1|11
1656408220000|2022-06-28 09:23:40|14500.8|14499.3|14501.6|14500.1|14501.7|14500.2|14500.7|14499.2|159
1656408230000|2022-06-28 09:23:50|14502.6|14499.2|14501.6|14500.1|14502.6|14500.1|14501.6|14499.2|3
1656408240000|2022-06-28 09:24:00|14500.7|14499.2|14502.5|14501|14503.5|14501.9|14500.7|14499.1|115
1656408250000|2022-06-28 09:24:10|14501.6|14500.1|14501.6|14500.1|14502.4|14500.9|14501.6|14500.1|163
1656408260000|2022-06-28 09:24:20|14501.7|14500.2|14502.5|14501|14502.6|14501|14501.6|14500.1|147
1656408270000|2022-06-28 09:24:30|14503.3|14501.8|14502.5|14501|14503.3|14501.8|14501.6|14500.1|98
1656408280000|2022-06-28 09:24:40|14501.6|14500.1|14501.6|14500.1|14502.5|14501|14501.6|14500.1|63
1656408290000|2022-06-28 09:24:50|14502.5|14501|14500.7|14499.2|14502.5|14501|14499.8|14498.3|113
1656408300000|2022-06-28 09:25:00|||||||||41
1656408310000|2022-06-28 09:25:10|14501.6|14500.1|14498.9|14497.4|14501.6|14500.1|14498.9|14497.4|69
1656408320000|2022-06-28 09:25:20|14499.7|14498.2|14500.7|14499.2|14500.7|14499.2|14499.7|14497.3|75
1656408330000|2022-06-28 09:25:30|14501.7|14499.3|14500.7|14499.2|14501.7|14499.3|14500.7|14499.2|3
1656408340000|2022-06-28 09:25:40|14501.5|14500|14502.5|14501|14503.4|14501.9|14501.5|14500|141
1656408350000|2022-06-28 09:25:50|14501.7|14500.2|14503.4|14501.9|14503.4|14501.9|14501.6|14500.1|64
1656408360000|2022-06-28 09:26:00|14503.5|14501|14501.6|14500.1|14503.5|14502|14501.6|14500.1|38
1656408370000|2022-06-28 09:26:10|14502.5|14501|14502.5|14501|14502.5|14501|14501.6|14500.1|87
1656408380000|2022-06-28 09:26:20|14501.7|14500.2|14499.8|14498.3|14502.6|14501|14499.8|14498.3|205
1656408390000|2022-06-28 09:26:30|14500.8|14499.2|14500.7|14499.2|14501.7|14500.1|14499.8|14498.3|107
1656408400000|2022-06-28 09:26:40|14501.6|14500.1|14503.4|14501.9|14503.4|14501.9|14501.6|14500.1|43
1656408410000|2022-06-28 09:26:50|14502.5|14501|14504.3|14502.8|14504.4|14502.8|14502.5|14501|104
1656408420000|2022-06-28 09:27:00|14504.2|14502.7|14502.5|14501|14504.2|14502.7|14501.6|14500.1|70
1656408430000|2022-06-28 09:27:10|14501.6|14500.1|14502.5|14501|14503.5|14501.9|14501.6|14500.1|80
1656408440000|2022-06-28 09:27:20|14503.4|14501.9|14502.5|14501|14503.4|14501.9|14502.5|14501|108
1656408450000|2022-06-28 09:27:30|||||||||411
1656408460000|2022-06-28 09:27:40|||||||||20
1656408470000|2022-06-28 09:27:50|14503.4|14501.9|14502.5|14501|14503.5|14501.9|14502.5|14501|61
1656408480000|2022-06-28 09:28:00|14502.6|14500.1|14502.5|14501|14503.4|14501.9|14501.6|14500.1|87
1656408490000|2022-06-28 09:28:10|14504.3|14502.8|14504.4|14501.9|14504.4|14502.8|14504.3|14501.9|51
1656408500000|2022-06-28 09:28:20|14503.4|14501|14499.8|14498.3|14504.4|14501|14499.8|14498.3|75
1656408510000|2022-06-28 09:28:30|14500.8|14499.2|14501.6|14500.1|14501.6|14500.1|14499.8|14499.2|15
1656408520000|2022-06-28 09:28:40|14502.5|14500|14503.5|14501|14503.5|14501.9|14502.5|14500|8
1656408530000|2022-06-28 09:28:50|14503.4|14501.9|14505.3|14502.8|14505.3|14502.8|14503.4|14501.9|116
1656408540000|2022-06-28 09:29:00|14504.4|14502.9|14504.3|14502.8|14505.3|14502.9|14504.3|14502.8|28
1656408550000|2022-06-28 09:29:10|14503.5|14502|14501.6|14500.1|14503.5|14502|14500.7|14499.2|43
1656408560000|2022-06-28 09:29:20|14503.3|14501.8|14502.5|14501|14503.5|14501.9|14502.5|14501|325
1656408570000|2022-06-28 09:29:30|14501.6|14500.1|14502.5|14501|14502.5|14501|14501.6|14500.1|341
1656408580000|2022-06-28 09:29:40|14501.6|14500.1|14501.6|14500.1|14501.7|14500.1|14500.7|14499.1|142
1656408590000|2022-06-28 09:29:50|14501.7|14499.2|14498.9|14497.4|14503.4|14501.9|14498.9|14497.4|534
1656408600000|2022-06-28 09:30:00|14499.8|14498.3|14500.7|14499.2|14500.8|14499.2|14499.8|14498.2|151
1656408610000|2022-06-28 09:30:10|14501.6|14500.1|14501.6|14500.1|14503.5|14501.9|14501.6|14500.1|162
1656408620000|2022-06-28 09:30:20|14501.5|14500|14498.9|14497.4|14501.6|14500.1|14498.9|14497.4|27
1656408630000|2022-06-28 09:30:30|14498|14496.5|14499.8|14498.3|14499.8|14498.3|14498|14496.5|11
1656408640000|2022-06-28 09:30:40|14498.9|14497.4|14499.8|14498.3|14500.8|14499.2|14498.9|14497.4|32
1656408650000|2022-06-28 09:30:50|14500.8|14499.2|14499.8|14498.3|14500.8|14499.2|14499.8|14498.3|8
1656408660000|2022-06-28 09:31:00|||||||||24
1656408670000|2022-06-28 09:31:10|14498.9|14497.4|14498|14496.5|14498.9|14497.4|14498|14496.5|18
1656408680000|2022-06-28 09:31:20|14498.8|14497.3|14498|14496.5|14499|14497.4|14498|14496.4|77
1656408690000|2022-06-28 09:31:30|14499.8|14498.3|14501.6|14500.1|14501.7|14500.1|14499.8|14498.3|18
1656408700000|2022-06-28 09:31:40|14500.7|14499.2|14498.9|14497.4|14500.7|14499.2|14498|14496.5|31
1656408710000|2022-06-28 09:31:50|14499.8|14498.3|14498.9|14497.4|14499.8|14498.3|14498.9|14497.4|10
1656408720000|2022-06-28 09:32:00|14499.8|14498.3|14497.2|14495.7|14499.8|14498.3|14496.3|14494.8|88
1656408730000|2022-06-28 09:32:10|14496.3|14494.8|14494.5|14493|14496.3|14494.8|14494.5|14493|44
1656408740000|2022-06-28 09:32:20|14494.4|14492.9|14493.6|14492.1|14494.6|14493|14493.6|14492.1|29
1656408750000|2022-06-28 09:32:30|14494.5|14493|14491.8|14490.3|14494.5|14493|14491.8|14490.3|106
1656408760000|2022-06-28 09:32:40|14492.8|14491.2|14493.6|14492.1|14493.7|14492.1|14491.8|14491.2|197
1656408770000|2022-06-28 09:32:50|14492.7|14491.2|14490.9|14489.4|14492.7|14491.2|14490.9|14489.4|105
1656408780000|2022-06-28 09:33:00|14492.7|14491.2|14492.7|14491.2|14493.6|14492.1|14492.7|14491.2|113
1656408790000|2022-06-28 09:33:10|14492.8|14491.3|14485.6|14484.1|14493.7|14491.3|14485.6|14484.1|261
1656408800000|2022-06-28 09:33:20|14486.5|14485|14489.2|14487.7|14489.2|14487.7|14485.6|14484.1|129
1656408810000|2022-06-28 09:33:30|14490.2|14488.5|14487.4|14485.9|14490.2|14488.5|14487.4|14485.9|56
1656408820000|2022-06-28 09:33:40|14488.4|14486.8|14489.3|14486.8|14489.3|14486.8|14487.4|14485.9|51
1656408830000|2022-06-28 09:33:50|14489.2|14487.7|14486.5|14485|14489.2|14487.7|14486.5|14485|75
1656408840000|2022-06-28 09:34:00|14487.4|14485.9|14484.7|14483.2|14488.4|14486.8|14484.7|14483.2|141
1656408850000|2022-06-28 09:34:10|14485.6|14484.1|14486.5|14485|14486.5|14485|14485.6|14484.1|119
1656408860000|2022-06-28 09:34:20|14485.6|14484.1|14483.8|14482.3|14485.7|14484.1|14483.8|14482.3|83
1656408870000|2022-06-28 09:34:30|14483.7|14482.2|14483.8|14482.3|14483.9|14482.3|14482.9|14481.3|400
1656408880000|2022-06-28 09:34:40|14483.9|14481.4|14483.8|14482.3|14483.9|14482.3|14482.9|14481.3|40
1656408890000|2022-06-28 09:34:50|14484.7|14482.2|14482.9|14481.4|14484.8|14483.2|14482|14480.5|258
1656408900000|2022-06-28 09:35:00|14483.8|14482.3|14485.6|14484.1|14485.6|14484.1|14483.8|14482.3|89
1656408910000|2022-06-28 09:35:10|14484.7|14483.2|14485.6|14484.1|14485.7|14484.1|14483.8|14482.3|26
1656408920000|2022-06-28 09:35:20|14485.7|14483.2|14483.8|14482.3|14485.7|14483.2|14483.8|14482.3|48
1656408930000|2022-06-28 09:35:30|14484.6|14483.1|14486.5|14485|14486.6|14485|14484.6|14483.1|102
1656408940000|2022-06-28 09:35:40|14487.4|14484.9|14487.5|14485|14487.5|14485|14485.6|14484|22
1656408950000|2022-06-28 09:35:50|14487.4|14485.9|14482.9|14481.4|14487.4|14485.9|14482.9|14481.4|259
1656408960000|2022-06-28 09:36:00|14482.8|14481.3|14482.9|14480.4|14482.9|14481.3|14481.9|14480.4|126
1656408970000|2022-06-28 09:36:10|14481.9|14479.5|14480.2|14478.7|14481.9|14479.5|14480.2|14478.7|92
1656408980000|2022-06-28 09:36:20|14480.3|14477.8|14479.3|14477.8|14480.3|14477.9|14478.4|14476|158
1656408990000|2022-06-28 09:36:30|14478.4|14476.9|14478.4|14476.9|14479.4|14477.8|14477.5|14476|95
1656409000000|2022-06-28 09:36:40|14479.4|14477|14479.3|14477.8|14479.4|14477.8|14477.5|14476|91
1656409010000|2022-06-28 09:36:50|14479.4|14476.9|14477.5|14476|14479.4|14477.8|14477.5|14476|71
1656409020000|2022-06-28 09:37:00|14478.5|14476.9|14478.4|14476.9|14479.3|14477.8|14477.5|14476|89
1656409030000|2022-06-28 09:37:10|14477.5|14476|14478.4|14476.9|14478.5|14476.9|14477.5|14476|98
1656409040000|2022-06-28 09:37:20|14477.6|14476.1|14476.7|14475.2|14477.6|14476.1|14476.6|14475.1|72
1656409050000|2022-06-28 09:37:30|14477.5|14476|14474.8|14473.3|14477.5|14476|14474.8|14473.3|133
1656409060000|2022-06-28 09:37:40|14474.9|14472.4|14475.8|14474.3|14475.9|14474.3|14474.8|14472.4|78
1656409070000|2022-06-28 09:37:50|14474.9|14473.4|14475.9|14474.4|14475.9|14474.4|14474.9|14473.4|85
1656409080000|2022-06-28 09:38:00|14476.7|14475.2|14476.8|14475.3|14477.8|14476.2|14476.7|14475.2|110
1656409090000|2022-06-28 09:38:10|14477.8|14476.2|14475|14473.5|14477.8|14476.2|14474.1|14472.6|144
1656409100000|2022-06-28 09:38:20|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|52
1656409110000|2022-06-28 09:38:30|14475|14473.5|14475.9|14474.4|14476|14474.4|14475|14473.4|82
1656409120000|2022-06-28 09:38:40|14475.8|14474.3|14476|14473.5|14476|14474.3|14475|14473.4|124
1656409130000|2022-06-28 09:38:50|14475.9|14474.4|14475|14473.5|14476|14474.4|14475|14473.5|61
1656409140000|2022-06-28 09:39:00|14474.1|14472.6|14473.3|14471.8|14475.1|14473.5|14473.3|14471.8|94
1656409150000|2022-06-28 09:39:10|14474.1|14472.6|14474.1|14472.6|14474.1|14472.6|14473.3|14471.8|55
1656409160000|2022-06-28 09:39:20|14474.3|14472.8|14474.1|14472.6|14474.3|14472.8|14474.1|14472.6|92
1656409170000|2022-06-28 09:39:30|14473.3|14471.8|14474.1|14472.6|14474.1|14472.6|14473.3|14471.8|107
1656409180000|2022-06-28 09:39:40|14475|14472.5|14463.6|14462.1|14475|14472.6|14463.6|14462.1|155
1656409190000|2022-06-28 09:39:50|14464.6|14463.1|14465.6|14464.1|14465.6|14464.1|14463.6|14463.1|103
1656409200000|2022-06-28 09:40:00|14464.5|14463|14463.6|14462.1|14464.5|14463|14463.6|14462.1|158
1656409210000|2022-06-28 09:40:10|14461.6|14460.1|14462.6|14461.1|14463.6|14462.1|14460.8|14459.3|309
1656409220000|2022-06-28 09:40:20|14463.6|14462.1|14458.6|14457.1|14463.6|14462.1|14458.6|14457.1|276
1656409230000|2022-06-28 09:40:30|14457.6|14456.1|14458.6|14457.1|14459.6|14458.1|14457.6|14456.1|148
1656409240000|2022-06-28 09:40:40|14457.6|14456.1|14459.6|14458.1|14459.6|14458.1|14457.6|14456.1|66
1656409250000|2022-06-28 09:40:50|14460.6|14459.1|14462.6|14461.1|14464.7|14463.1|14460.6|14459.1|201
1656409260000|2022-06-28 09:41:00|14461.6|14460.1|14460.6|14459.1|14461.6|14460.1|14458.6|14457.1|135
1656409270000|2022-06-28 09:41:10|14459.6|14458.1|14460.6|14459.1|14461.7|14460.1|14459.6|14458.1|95
1656409280000|2022-06-28 09:41:20|14461.6|14460|14460.6|14459.1|14461.6|14460.1|14460.6|14459.1|24
1656409290000|2022-06-28 09:41:30|14461.6|14460.1|14462.6|14461.1|14462.7|14461.1|14459.6|14458.1|72
1656409300000|2022-06-28 09:41:40|14461.7|14460.1|14463.5|14462|14463.6|14462.1|14461.6|14460.1|117
1656409310000|2022-06-28 09:41:50|14462.6|14461.1|14463.6|14462.1|14463.7|14462.1|14462.6|14461.1|57
1656409320000|2022-06-28 09:42:00|14462.7|14461.1|14463.6|14461.1|14463.6|14462.1|14462.6|14461.1|49
1656409330000|2022-06-28 09:42:10|14462.7|14461.2|14461.6|14460.1|14462.7|14461.2|14460.6|14459.1|80
1656409340000|2022-06-28 09:42:20|14462.6|14460.2|14461.6|14460.1|14462.6|14460.2|14461.6|14460.1|23
1656409350000|2022-06-28 09:42:30|14460.6|14459.1|14461.6|14460.1|14461.6|14460.1|14460.6|14459.1|58
1656409360000|2022-06-28 09:42:40|14461.5|14460|14461.6|14460.1|14461.6|14460.1|14458.6|14457.1|68
1656409370000|2022-06-28 09:42:50|14461.7|14459.2|14458.6|14457.1|14461.7|14459.2|14458.6|14457.1|110
1656409380000|2022-06-28 09:43:00|14457.6|14456.1|14455.6|14454.1|14457.6|14456.1|14455.5|14453|314
1656409390000|2022-06-28 09:43:10|14456.6|14455.1|14457.6|14456.1|14457.6|14456.1|14456.6|14455.1|59
1656409400000|2022-06-28 09:43:20|14456.6|14455.1|14455.6|14454.1|14456.6|14455.1|14454.6|14453.1|60
1656409410000|2022-06-28 09:43:30|14454.6|14453.1|14455.7|14454.2|14457.6|14455.2|14454.6|14453.1|181
1656409420000|2022-06-28 09:43:40|14456.5|14454|14456.6|14455.1|14456.6|14455.1|14453.6|14452.1|324
1656409430000|2022-06-28 09:43:50|14456.7|14454.2|14455.6|14454.1|14456.7|14455.1|14454.6|14453.1|536
1656409440000|2022-06-28 09:44:00|14454.8|14453.3|14455.4|14453.9|14455.6|14454.1|14454.6|14453.1|168
1656409450000|2022-06-28 09:44:10|14455.6|14454.1|14454.6|14452.1|14456.7|14455.1|14453.6|14452.1|101
1656409460000|2022-06-28 09:44:20|14453.6|14451.1|14454.6|14453.1|14455.6|14454.1|14451.6|14450.1|470
1656409470000|2022-06-28 09:44:30|14455.4|14453.9|14454.6|14453.1|14457.6|14456.1|14454.6|14453.1|263
1656409480000|2022-06-28 09:44:40|14455.4|14453.9|14456.6|14455.1|14456.6|14455.1|14455.4|14453.9|150
1656409490000|2022-06-28 09:44:50|14456.7|14454.2|14455.6|14454.1|14456.7|14454.2|14455.6|14454.1|11
1656409500000|2022-06-28 09:45:00|14455.8|14454.3|14454.6|14453.1|14456.6|14454.6|14453.6|14452.1|292
1656409510000|2022-06-28 09:45:10|14454.8|14453.3|14454.6|14453.1|14454.8|14453.3|14453.6|14452.1|142
1656409520000|2022-06-28 09:45:20|14453.6|14452.1|14453.6|14452.1|14454.7|14453.1|14451.6|14450.1|175
1656409530000|2022-06-28 09:45:30|14454.6|14453.1|14456.6|14454.1|14456.6|14455.1|14453.6|14452.1|263
1656409540000|2022-06-28 09:45:40|14456.5|14455|14456.6|14454.1|14456.6|14455.1|14455.6|14454.1|130
1656409550000|2022-06-28 09:45:50|14455.6||14455.6||14455.6||14455.6||26
1656409560000|2022-06-28 09:46:00|14455.4|14453.9|14455.6|14454.1|14457.6|14456.1|14455.4|14453.9|264
1656409570000|2022-06-28 09:46:10|14454.6|14453.1|14452.6|14451.1|14455.6|14453.2|14451.6|14450.1|540
1656409580000|2022-06-28 09:46:20|14453.6|14452.1|14453.6|14452.1|14453.6|14452.1|14453.5|14451.1|129
1656409590000|2022-06-28 09:46:30|14452.6|14451.1|14452.6|14451.1|14452.6|14452.1|14451.6|14450.1|285
1656409600000|2022-06-28 09:46:40|14451.6|14450.1|14451.6|14450.1|14453.4|14451.9|14451.6|14450.1|112
1656409610000|2022-06-28 09:46:50|14450.6|14449.1|14449.6|14448.1|14450.6|14449.1|14449.6|14448.1|117
1656409620000|2022-06-28 09:47:00|14448.6|14447.1|14446.6|14445.1|14448.6|14447.1|14446.6|14445.1|216
1656409630000|2022-06-28 09:47:10|14446.7|14445.2|14442.6|14441.1|14447.6|14446.1|14442.6|14441.1|491
1656409640000|2022-06-28 09:47:20|14443.6|14442.1|14443.6|14442.1|14444.6|14443.1|14443.6|14442|178
1656409650000|2022-06-28 09:47:30|14442.6|14441.1|14440.6|14439.1|14442.6|14441.1|14440.6|14439|233
1656409660000|2022-06-28 09:47:40|14441.6|14439|14440.6|14439.1|14441.6|14439.1|14439.6|14438.1|164
1656409670000|2022-06-28 09:47:50|14439.6|14438.1|14443.6|14442.1|14444.6|14443|14439.6|14438.1|199
1656409680000|2022-06-28 09:48:00|14444.6|14443.1|14440.6|14439.1|14446.6|14445.1|14438.6|14437.1|609
1656409690000|2022-06-28 09:48:10|14441.4|14439.9|14433.6|14432.1|14441.6|14440.1|14433.6|14432.1|231
1656409700000|2022-06-28 09:48:20|14434.6|14433.1|14439.7|14438.2|14439.7|14438.2|14432.6|14431.1|303
1656409710000|2022-06-28 09:48:30|14440.6|14439.1|14438.6|14437.1|14441.7|14439.3|14438.6|14437.1|207
1656409720000|2022-06-28 09:48:40|14439.6|14438.1|14442.6|14441.1|14442.6|14441.1|14438.6|14437.1|120
1656409730000|2022-06-28 09:48:50|14443.6|14442.1|14443.7|14442.2|14445.6|14444.1|14443.6|14442|137
1656409740000|2022-06-28 09:49:00|14443.6|14442.1|14445.6|14444.1|14445.8|14444.3|14443.6|14442.1|94
1656409750000|2022-06-28 09:49:10|14446.6|14445.1|14448.6|14447.1|14450.6|14449.1|14446.6|14444.1|244
1656409760000|2022-06-28 09:49:20|14449.6|14448.1|14450.6|14449.1|14451.7|14450.1|14449.6|14448.1|54
1656409770000|2022-06-28 09:49:30|14450.7|14449.2|14452.6|14450.1|14452.6|14450.1|14450.6|14449.1|161
1656409780000|2022-06-28 09:49:40|14452.7|14450.2|14452.6|14451.1|14453.6|14452.1|14452.6|14450.1|19
1656409790000|2022-06-28 09:49:50|14453.6|14452.1|14454.6|14453.1|14454.6|14453.1|14452.6|14451.1|116
1656409800000|2022-06-28 09:50:00|14453.6|14452.1|14451.6|14450.1|14454.6|14453.1|14451.6|14450.1|195
1656409810000|2022-06-28 09:50:10|14450.6|14449.1|14449.6|14448.1|14450.6|14449.1|14449.6|14448.1|211
1656409820000|2022-06-28 09:50:20|14450.6|14449.1|14451.6|14450.1|14452.6|14450.1|14449.6|14448.1|44
1656409830000|2022-06-28 09:50:30|14451.5|14449.1|14451.6|14450.1|14452.6|14451.1|14450.6|14449.1|176
1656409840000|2022-06-28 09:50:40|14452.6|14451.1|14450.6|14449.1|14452.6|14451.1|14450.6|14449.1|68
1656409850000|2022-06-28 09:50:50|14450.7|14449.2|14452.6|14451.1|14453.6|14452.1|14449.6|14448.1|171
1656409860000|2022-06-28 09:51:00|14451.6|14450.1|14452.6|14451.1|14453.6|14452.1|14451.6|14450|110
1656409870000|2022-06-28 09:51:10|14451.8|14450.3|14451.6|14450.1|14452.6|14451.1|14449.6|14448.1|197
1656409880000|2022-06-28 09:51:20|14452.6|14451.1|14452.6|14451.1|14452.6|14451.1|14452.6|14451.1|55
1656409890000|2022-06-28 09:51:30|14452.3|14450.8|14451.6|14450.1|14453.6|14452.1|14451.6|14450.1|72
1656409900000|2022-06-28 09:51:40|14453.6|14452.1|14453.6|14451.1|14453.7|14452.1|14452.6|14451.1|140
1656409910000|2022-06-28 09:51:50|14453.5|14452.1|14453.6|14452.1|14454.7|14453.1|14452.6|14451|174
1656409920000|2022-06-28 09:52:00|14454.6|14453.1|14455.6|14454.1|14455.7|14454.1|14454.6|14453.1|103
1656409930000|2022-06-28 09:52:10|14454.6|14453.1|14456.6|14455.1|14456.7|14455.1|14454.6|14453.1|200
1656409940000|2022-06-28 09:52:20|14457.6|14456.1|14456.6|14455.1|14457.6|14456.1|14456.6|14455.1|152
1656409950000|2022-06-28 09:52:30|14457.6|14456.1|14453.6|14452.1|14457.6|14456.1|14453.6|14452.1|92
1656409960000|2022-06-28 09:52:40|14452.6|14451.1|14455.6|14454.1|14455.6|14454.1|14452.6|14451.1|110
1656409970000|2022-06-28 09:52:50|14454.6|14453.1|14454.6|14453.1|14455.6|14454.1|14454.5|14452.1|159
1656409980000|2022-06-28 09:53:00|14453.6|14452.1|14453.6|14452.1|14453.6|14452.1|14452.6|14451.1|130
1656409990000|2022-06-28 09:53:10|14452.6|14451.1|14453.6|14452.1|14453.6|14452.1|14452.6|14451.1|118
1656410000000|2022-06-28 09:53:20|14452.6|14451.1|14452.6|14451.1|14453.7|14452.1|14452.6|14451|145
1656410010000|2022-06-28 09:53:30|14451.6|14450.1|14450.6|14449.1|14451.6|14450.1|14450.6|14449.1|47
1656410020000|2022-06-28 09:53:40|||||||||77
1656410030000|2022-06-28 09:53:50|14451.6|14450.1|14449.6|14448.1|14451.6|14450.1|14449.6|14448.1|139
1656410040000|2022-06-28 09:54:00|14448.6|14447.1|14448.6|14447.1|14448.6|14447.1|14447.6|14446.1|270
1656410050000|2022-06-28 09:54:10|14449.6|14446.1|14449.6|14447.1|14449.6|14448.1|14447.6|14446.1|90
1656410060000|2022-06-28 09:54:20|14448.6|14448.1|14448.6|14447.1|14448.6|14448.1|14447.4|14445.1|91
1656410070000|2022-06-28 09:54:30|14447.8|14446.3|14445.6|14444.1|14447.8|14446.3|14445.6|14444.1|96
1656410080000|2022-06-28 09:54:40|14444.6|14443.1|14443.6|14442.1|14444.6|14443.1|14441.6|14440.1|227
1656410090000|2022-06-28 09:54:50|14440.6|14439.1|14440.6|14438.1|14441.6|14440.1|14438.6|14437.1|358
1656410100000|2022-06-28 09:55:00|14439.7|14439.1|14442.6|14441.1|14442.7|14441.1|14439.6|14437.9|273
1656410110000|2022-06-28 09:55:10|14442.3|14440.8|14443.6|14442.1|14443.6|14442.1|14442.3|14440.8|103
1656410120000|2022-06-28 09:55:20|14443.4|14441.1|14445.6|14444.1|14445.6|14444.1|14442.6|14440.9|133
1656410130000|2022-06-28 09:55:30|14444.8|14443.3|14444.6|14442.1|14444.8|14443.3|14443.6|14442.1|173
1656410140000|2022-06-28 09:55:40|14443.7|14442.2|14441.6|14440.1|14444.6|14442.2|14441.6|14440.1|150
1656410150000|2022-06-28 09:55:50|14441.7|14439.2|14441.6|14440.1|14443.6|14442.1|14440.6|14439.1|215
1656410160000|2022-06-28 09:56:00|14442.3|14440.8|14442.6|14441.1|14442.7|14441.1|14440.6|14439.1|111
1656410170000|2022-06-28 09:56:10|14441.8|14440.3|14439.6|14437.1|14441.8|14440.3|14438.6|14437.1|89
1656410180000|2022-06-28 09:56:20|14439.4|14437.9|14439.6|14438.1|14439.7|14438.1|14438.6|14436.9|52
1656410190000|2022-06-28 09:56:30|14438.7|14437.2|14435.6|14434.1|14438.7|14437.2|14435.6|14434.1|145
1656410200000|2022-06-28 09:56:40|14436.3|14434.8|14437.6|14436.1|14438.6|14437.1|14436.3|14434.8|432
1656410210000|2022-06-28 09:56:50|14438.3|14436.8|14437.6|14436.1|14438.6|14437.1|14437.6|14435.9|238
1656410220000|2022-06-28 09:57:00|14438.6|14437.1|14436.6|14435.1|14438.6|14437.1|14436.6|14435.1|85
1656410230000|2022-06-28 09:57:10|14437.7|14435.2|14435.6|14434.1|14437.7|14435.2|14435.6|14433.9|98
1656410240000|2022-06-28 09:57:20|14435.7|14434.2|14435.6|14434.1|14436.6|14435.1|14435.6|14434.1|343
1656410250000|2022-06-28 09:57:30|14436.6|14435.1|14434.6|14433.1|14436.6|14435.1|14434.6|14433.1|199
1656410260000|2022-06-28 09:57:40|14435.4|14432.9|14433.6|14432.1|14435.6|14434.1|14433.6|14432.1|46
1656410270000|2022-06-28 09:57:50|14432.6|14431.1|14431.6|14429.1|14432.7|14431.1|14430.6|14428.9|171
1656410280000|2022-06-28 09:58:00|14430.6|14430.1|14432.6|14430.1|14432.6|14431.1|14430.6|14428.9|244
1656410290000|2022-06-28 09:58:10|14433.6|14431.1|14434.6|14433.1|14434.6|14433.1|14433.6|14431.1|139
1656410300000|2022-06-28 09:58:20|14435.6|14434.1|14434.6|14433.1|14435.6|14434.1|14434.6|14433.1|1062
1656410310000|2022-06-28 09:58:30|14435.6|14433.2|14435.6|14434.1|14435.7|14434.1|14432.6|14430.9|98
1656410320000|2022-06-28 09:58:40|14434.6|14433.1|14436.6|14435.1|14436.6|14435.1|14434.6|14433.1|321
1656410330000|2022-06-28 09:58:50|14436.3|14434.8|14436.6|14435.1|14437.6|14436.1|14436.3|14434.8|107
1656410340000|2022-06-28 09:59:00|14435.8|14434.3|14435.6|14434.1|14435.8|14434.3|14435.6|14434.1|34
1656410350000|2022-06-28 09:59:10|14435.7|14433.2|14437.6|14436.1|14437.6|14436.1|14434.6|14433.1|232
1656410360000|2022-06-28 09:59:20|14438.6|14437.1|14441.6|14440.1|14441.7|14440.1|14438.6|14437.1|161
1656410370000|2022-06-28 09:59:30|14440.6|14439.1|14441.6|14439.1|14441.7|14440.1|14440.6|14439.1|93
1656410380000|2022-06-28 09:59:40|14442.6|14441.1|14441.6|14440.1|14442.6|14441.1|14440.6|14439.1|126
1656410390000|2022-06-28 09:59:50|14441.4|14439.1|14441.6|14440.1|14442.6|14440.2|14441.4|14439.1|74
1656410400000|2022-06-28 10:00:00|14442.6|14441.1|14444.6|14443.1|14446.6|14445.1|14442.6|14441.1|269
1656410410000|2022-06-28 10:00:10|14443.6|14442.1|14444.5|14443|14444.6|14443.1|14443.5|14441|92
1656410420000|2022-06-28 10:00:20|14444.4|14442|14444.5|14443|14444.5|14443|14442.7|14441|223
1656410430000|2022-06-28 10:00:30|14445.5|14444|14446.5|14445|14446.5|14445|14444.5|14443|250
1656410440000|2022-06-28 10:00:40|14445.5|14444|14447.5|14446|14449.5|14447|14445.5|14444|312
1656410450000|2022-06-28 10:00:50|14448.5|14447|14451.5|14450|14451.5|14450|14448.5|14447|217
1656410460000|2022-06-28 10:01:00|14451.4|14448.9|14451.5|14450|14454.5|14453|14448.5|14447|478
1656410470000|2022-06-28 10:01:10|14452.5|14450.9|14451.5|14450|14453.5|14452|14451.5|14449.9|93
1656410480000|2022-06-28 10:01:20|14452.5|14451|14451.5|14450|14453.5|14452|14451.5|14450|50
1656410490000|2022-06-28 10:01:30|14450.5|14449|14451.5|14450|14452.5|14451|14450.5|14449|204
1656410500000|2022-06-28 10:01:40|14452.5|14451|14453.5|14452|14453.8|14452.3|14452.5|14450|60
1656410510000|2022-06-28 10:01:50|14452.8|14451.3|14454.5|14453|14454.5|14453|14452.5|14451|130
1656410520000|2022-06-28 10:02:00|14453.5|14452|14453.5|14452|14454.9|14453|14453.5|14451.9|128
1656410530000|2022-06-28 10:02:10|14454.4|14452.9|14456.5|14455|14457.5|14455|14454.4|14452.9|349
1656410540000|2022-06-28 10:02:20|14455.8|14454.3|14456.5|14455|14457.5|14455.2|14455.8|14454.3|92
1656410550000|2022-06-28 10:02:30|14457.3|14455.8|14458.5|14457|14458.5|14457|14457.3|14455.8|217
1656410560000|2022-06-28 10:02:40|14459.5|14458|14458.5|14457|14459.5|14458|14457.5|14455.5|441
1656410570000|2022-06-28 10:02:50|14457.5|14456|14458.4|14456.9|14459.5|14458|14457.3|14455.8|216
1656410580000|2022-06-28 10:03:00|14458.5|14457|14458.5|14457|14459.2|14457.7|14457.5|14456|151
1656410590000|2022-06-28 10:03:10|14457.5|14456|14460.5|14459|14460.5|14459|14457.5|14455.9|48
1656410600000|2022-06-28 10:03:20|14459.5|14458|14462.5|14460|14462.5|14460|14458.5|14457|189
1656410610000|2022-06-28 10:03:30|14461.7|14460.2|14460.5|14459|14462.5|14461|14460.5|14459|83
1656410620000|2022-06-28 10:03:40|14461.5|14460|14462.5|14461|14462.5|14461|14461.5|14460|156
1656410630000|2022-06-28 10:03:50|14462.7|14460.2|14460.5|14459|14462.7|14461|14460.5|14459|85
1656410640000|2022-06-28 10:04:00|14461.5|14460|14461.5|14460|14462.5|14460.2|14461.5|14460|67
1656410650000|2022-06-28 10:04:10|14460.5|14459|14460.5|14459|14462.4|14460|14460.5|14459|204
1656410660000|2022-06-28 10:04:20|14459.5|14458|14460.5|14459|14461.9|14460|14459.5|14458|70
1656410670000|2022-06-28 10:04:30|14461.3|14459.8|14460.7|14459.2|14461.5|14460|14460.5|14459|218
1656410680000|2022-06-28 10:04:40|14461.7|14459|14459.5|14458|14461.7|14460|14457.5|14456|250
1656410690000|2022-06-28 10:04:50|14459.4|14456.9|14458.5|14456|14459.4|14457|14457.5|14456|30
1656410700000|2022-06-28 10:05:00|14457.5|14455.9|14459.5|14458|14459.5|14458|14457.5|14455.9|47
1656410710000|2022-06-28 10:05:10|14458.5|14457|14456.5|14455|14458.5|14457|14456.4|14454|68
1656410720000|2022-06-28 10:05:20|14456.8|14455.3|14458.5|14457|14459.7|14458|14456.5|14455|184
1656410730000|2022-06-28 10:05:30|14457.5|14456|14457.5|14455|14457.5|14456|14456.5|14455|39
1656410740000|2022-06-28 10:05:40|14456.5|14455.2|14454.5|14453|14457.5|14455.2|14454.5|14453|24
1656410750000|2022-06-28 10:05:50|14454.8|14453.3|14456.5|14455|14458.5|14456.2|14454.8|14453.3|95
1656410760000|2022-06-28 10:06:00|14455.5|14454|14456.5|14455|14456.5|14455|14455.5|14454|142
1656410770000|2022-06-28 10:06:10|14457.4|14455.9|14457.5|14456|14458.5|14456|14456.5|14455|30
1656410780000|2022-06-28 10:06:20|14456.8|14455.3|14457.5|14456|14457.5|14456|14456.5|14455|20
1656410790000|2022-06-28 10:06:30|14458.5|14457|14457.5|14456|14458.6|14457|14457.5|14456|68
1656410800000|2022-06-28 10:06:40|14458.5|14457|14457.5|14456|14458.5|14457|14457.5|14456|58
1656410810000|2022-06-28 10:06:50|14458.5|14457|14459.5|14458|14459.5|14458|14457.5|14456|46
1656410820000|2022-06-28 10:07:00|14459.6|14457.1|14458.5|14457|14459.6|14458|14458.4|14456.9|63
1656410830000|2022-06-28 10:07:10|14458.3|14456.8|14456.5|14455|14458.3|14456.8|14456.5|14454.9|83
1656410840000|2022-06-28 10:07:20|14457.5|14456|14456.5|14455|14457.5|14456|14456.5|14455|39
1656410850000|2022-06-28 10:07:30|14457.5|14456|14457.5|14456|14457.5|14456|14457.5|14456|50
1656410860000|2022-06-28 10:07:40|14456.5|14455|14456.5|14455|14456.5|14455|14456.5|14455|16
1656410870000|2022-06-28 10:07:50|14455.4|14453.9|14457.5|14456|14458.5|14457|14455.4|14453.9|107
1656410880000|2022-06-28 10:08:00|14459.4|14456.9|14460.5|14459|14460.5|14459|14458.5|14456.9|132
1656410890000|2022-06-28 10:08:10|14457.5|14456|14455.5|14454|14457.5|14456|14454.5|14453|36
1656410900000|2022-06-28 10:08:20|14455.6|14453.1|14454.5|14453|14455.6|14454|14454.5|14453|142
1656410910000|2022-06-28 10:08:30|14454.6|14453.1|14454.5|14453|14454.6|14453.1|14454.5|14453|30
1656410920000|2022-06-28 10:08:40|14455.5|14454|14454.5|14453|14455.5|14454|14454.5|14453|80
1656410930000|2022-06-28 10:08:50|14453.5|14452|14452.5|14451|14453.5|14452|14452.5|14450.9|142
1656410940000|2022-06-28 10:09:00|14452.4|14450|14451.5|14450|14452.5|14451|14451.5|14449|77
1656410950000|2022-06-28 10:09:10|14452.5|14451|14452.5|14451|14453.5|14452|14452.5|14451|229
1656410960000|2022-06-28 10:09:20|14452.6|14451.1|14453.5|14451|14453.5|14452|14452.6|14451|63
1656410970000|2022-06-28 10:09:30|14453.4|14451.9|14450.5|14449|14453.5|14452|14450.5|14449|131
1656410980000|2022-06-28 10:09:40|14450.3|14448.8|14449.5|14448|14450.3|14448.8|14449.5|14448|7
1656410990000|2022-06-28 10:09:50|14450.5|14449|14450.5|14449|14451.5|14450|14450.5|14448|69
1656411000000|2022-06-28 10:10:00|14449.8|14448|14452.5|14451|14453.5|14452|14449.8|14448|61
1656411010000|2022-06-28 10:10:10|14452.6|14451.1|14454.5|14453|14456.5|14455|14452.6|14451.1|85
1656411020000|2022-06-28 10:10:20|14453.5|14452|14453.5|14452|14453.5|14452|14452.5|14451|98
1656411030000|2022-06-28 10:10:30|14452.5|14451|14449.5|14448|14452.5|14451|14449.5|14448|86
1656411040000|2022-06-28 10:10:40|14450.5|14449|14449.5|14448|14451.5|14450|14449.5|14448|155
1656411050000|2022-06-28 10:10:50|14450.5|14449|14448.5|14447|14450.5|14449|14448.5|14447|18
1656411060000|2022-06-28 10:11:00|14449.5|14448|14450.5|14449|14450.5|14449|14448.5|14446.9|100
1656411070000|2022-06-28 10:11:10|14449.5|14448|14449.5|14448|14450.6|14449|14449.5|14448|64
1656411080000|2022-06-28 10:11:20|||||||||40
1656411090000|2022-06-28 10:11:30|14450.5|14449|14450.5|14449|14450.5|14449|14449.5|14448|115
1656411100000|2022-06-28 10:11:40|14450.6|14449.1|14451.5|14450|14451.5|14450|14450.6|14449.1|66
1656411110000|2022-06-28 10:11:50|14453.2|14450.7|14454.5|14452|14454.5|14452|14452.5|14450.7|35
1656411120000|2022-06-28 10:12:00|14453.5|14453|14453.5|14452|14453.5|14453|14450.5|14449|80
1656411130000|2022-06-28 10:12:10|14452.7|14451.2|14455.5|14454|14456.5|14454.1|14452.5|14451|277
1656411140000|2022-06-28 10:12:20|14454.5|14453|14455.5|14454|14456.5|14455|14454.5|14453|91
1656411150000|2022-06-28 10:12:30|14454.5|14453|14455.5|14454|14455.5|14454|14454.5|14453|160
1656411160000|2022-06-28 10:12:40|14456.5|14455|14457.5|14455|14457.5|14455|14456.5|14455|68
1656411170000|2022-06-28 10:12:50|14456.5|14455.8|14456.5|14455|14457.5|14456|14456.5|14455|97
1656411180000|2022-06-28 10:13:00|14455.5|14454|14456.5|14455|14456.5|14455|14454.5|14453|148
1656411190000|2022-06-28 10:13:10|||||||||12
1656411200000|2022-06-28 10:13:20|14455.5|14454|14452.5|14451|14456.5|14454|14452.5|14451|76
1656411210000|2022-06-28 10:13:30|14453.3|14451.8|14449.5|14448|14453.5|14452|14448.5|14447|273
1656411220000|2022-06-28 10:13:40|14448.5|14447|14450.5|14449|14450.5|14449|14448.5|14447|67
1656411230000|2022-06-28 10:13:50|||||||||22
1656411240000|2022-06-28 10:14:00|14451.5|14450|14453.5|14452|14454.5|14453|14451.5|14450|38
1656411250000|2022-06-28 10:14:10|14454.3|14452.8|14455.5|14454|14455.5|14454|14454.3|14452.8|53
1656411260000|2022-06-28 10:14:20|14454.5|14453|14454.5|14453|14454.5|14453|14454.5|14453|30
1656411270000|2022-06-28 10:14:30|14455.5|14454|14452.5|14451|14455.5|14454|14451.7|14450.2|410
1656411280000|2022-06-28 10:14:40|||||||||11
1656411290000|2022-06-28 10:14:50|14453.3|14451.8|14452.5|14451|14453.5|14452|14452.5|14450|74
1656411300000|2022-06-28 10:15:00|14451.7|14450.2|14451.5|14450|14452.5|14450.2|14451.5|14450|60
1656411310000|2022-06-28 10:15:10|14452.5|14450.9|14453.5|14452|14453.5|14452|14452.4|14450.9|36
1656411320000|2022-06-28 10:15:20|14452.5|14451|14456.5|14455|14456.5|14455|14452.5|14450|163
1656411330000|2022-06-28 10:15:30|14457.5|14454|14456.5|14454|14457.5|14454|14456.5|14454|75
1656411340000|2022-06-28 10:15:40|14455.6|14454.1|14455.5|14454|14456.5|14455|14455.5|14454|139
1656411350000|2022-06-28 10:15:50|14456.5|14455|14452.5|14451|14457.5|14455|14452.5|14451|148
1656411360000|2022-06-28 10:16:00|14451.5|14450|14451.5|14450|14451.5|14450|14451.5|14450|31
1656411370000|2022-06-28 10:16:10|14452.5|14451|14452.5|14451|14453.3|14451.8|14452.5|14451|69
1656411380000|2022-06-28 10:16:20|14451.5|14450|14451.5|14450|14451.5|14450|14451.4|14449.9|50
1656411390000|2022-06-28 10:16:30|14451.4|14448.9|14451.5|14449|14451.5|14450|14450.5|14448.9|67
1656411400000|2022-06-28 10:16:40|14450.5|14449.9|14452.5|14451|14453.3|14451.8|14450.5|14449|91
1656411410000|2022-06-28 10:16:50|||||||||19
1656411420000|2022-06-28 10:17:00|14451.5|14450|14452.5|14450|14452.6|14451|14451.5|14449.9|56
1656411430000|2022-06-28 10:17:10|14452.4|14451|14452.5|14451|14452.5|14451|14452.4|14450|24
1656411440000|2022-06-28 10:17:20|||||||||21
1656411450000|2022-06-28 10:17:30|14452.4|14450.9|14452.4|14450.9|14452.4|14450.9|14452.4|14450.9|0
1656411460000|2022-06-28 10:17:40|14451.4|14449.9|14449.4|14446.9|14451.4|14449.9|14448.4|14446.9|114
1656411470000|2022-06-28 10:17:50|14448.4|14447.2|14448.4|14446.9|14449.7|14447.9|14448.4|14446.9|237
1656411480000|2022-06-28 10:18:00|14449.2|14447.7|14451.4|14449.9|14453.4|14451.7|14449.2|14447.7|199
1656411490000|2022-06-28 10:18:10|14450.5|14448.9|14450.4|14448.9|14450.5|14449|14450.4|14448.9|28
1656411500000|2022-06-28 10:18:20|||||||||343
1656411510000|2022-06-28 10:18:30|14451.4|14449.9|14449.4|14447.9|14451.4|14449.9|14449.4|14447.9|110
1656411520000|2022-06-28 10:18:40|14450.2|14448.7|14452.4|14449.9|14452.4|14449.9|14450.2|14447.9|126
1656411530000|2022-06-28 10:18:50|14452.3|14450.8|14451.4|14449.9|14452.4|14450.9|14451.4|14449.9|37
1656411540000|2022-06-28 10:19:00|14453.4|14451.9|14455.4|14452.9|14455.4|14453.9|14453.4|14451.9|63
1656411550000|2022-06-28 10:19:10|14456.5|14453.9|14457.4|14455.9|14457.4|14455.9|14456.4|14453.9|29
1656411560000|2022-06-28 10:19:20|14456.5|14454.9|14457.4|14455.9|14457.4|14455.9|14456.4|14454.9|48
1656411570000|2022-06-28 10:19:30|14456.5|14454.9|14455.4|14453.9|14456.5|14455|14455.4|14453.9|154
1656411580000|2022-06-28 10:19:40|14456.4|14452.9|14455.4|14453.9|14456.4|14453.9|14453.4|14451.9|65
1656411590000|2022-06-28 10:19:50|14454.6|14453.1|14454.4|14451.9|14454.6|14453.1|14453.4|14451.9|18
1656411600000|2022-06-28 10:20:00|14454.2|14452.7|14454.3|14452.8|14455.3|14453.8|14453.3|14451.7|17
1656411610000|2022-06-28 10:20:10|14455.1|14453.6|14455.2|14452.7|14455.3|14453.8|14455.1|14452.7|636
1656411620000|2022-06-28 10:20:20|14456.1|14453.7|14457.3|14454.8|14458.2|14456.7|14456.1|14453.6|95
1656411630000|2022-06-28 10:20:30|14456.3|14455.8|14455.3|14453.8|14456.3|14455.8|14455.3|14452.8|36
1656411640000|2022-06-28 10:20:40|14454.3|14452.8|14454.3|14452.8|14455.3|14453.8|14453.3|14451.8|451
1656411650000|2022-06-28 10:20:50|14453.3|14451.8|14454.3|14452.8|14454.3|14452.8|14453.2|14450.8|56
1656411660000|2022-06-28 10:21:00|14453.3|14451.8|14453.3|14451.8|14453.3|14451.8|14453.3|14451.8|46
1656411670000|2022-06-28 10:21:10|14454.3|14452.8|14454.3|14452.8|14454.3|14452.8|14454.3|14452.8|7
1656411680000|2022-06-28 10:21:20|14453.5|14452|14455.2|14452.7|14455.4|14453.8|14453.5|14452|262
1656411690000|2022-06-28 10:21:30|14455.3|14453.8|14456.3|14453.8|14456.3|14454.8|14454.3|14452.8|66
1656411700000|2022-06-28 10:21:40|14456.2|14454.7|14458.3|14456.8|14458.3|14456.8|14456.2|14454.7|102
1656411710000|2022-06-28 10:21:50|14457.3|14455.8|14456.3|14454.8|14457.4|14455.8|14456.3|14454.8|72
1656411720000|2022-06-28 10:22:00|14457.3|14455.6|14457.3|14454.8|14457.3|14455.8|14456.3|14454.8|61
1656411730000|2022-06-28 10:22:10|14457.2|14455.7|14457.3|14455.8|14457.3|14455.8|14457.2|14455.7|7
1656411740000|2022-06-28 10:22:20|14458.3|14456.8|14457.3|14455.8|14458.4|14456.8|14457.3|14455.8|73
1656411750000|2022-06-28 10:22:30|14457.5|14456|14459.3|14456.8|14459.3|14457.8|14457.3|14455.7|110
1656411760000|2022-06-28 10:22:40|14459.2|14457.7|14459.3|14457.8|14459.3|14457.8|14458.3|14456.8|138
1656411770000|2022-06-28 10:22:50|14458.4|14456.9|14460.3|14458.8|14460.4|14458.8|14458.3|14455.8|51
1656411780000|2022-06-28 10:23:00|14459.4|14457.8|14460.3|14457.8|14461.4|14458.9|14459.3|14457.8|94
1656411790000|2022-06-28 10:23:10|14459.3|14458.8|14459.3|14457.8|14460.3|14458.8|14459.1|14456.7|53
1656411800000|2022-06-28 10:23:20|14459.2|14456.8|14458.3|14456.8|14459.3|14457.8|14458.3|14456.8|225
1656411810000|2022-06-28 10:23:30|14457.3|14455.8|14452.3|14450.8|14457.3|14455.8|14452.3|14450.8|170
1656411820000|2022-06-28 10:23:40|14452.1|14450.6|14450.3|14448.8|14452.1|14450.6|14450.3|14448.8|208
1656411830000|2022-06-28 10:23:50|14449.3|14447.8|14449.3|14447.8|14450.3|14448.8|14448.3|14446.8|154
1656411840000|2022-06-28 10:24:00|14450.3|14448.8|14452.3|14450.8|14452.3|14450.8|14450.3|14448.8|222
1656411850000|2022-06-28 10:24:10|14452.2|14449.8|14451.3|14449.8|14452.3|14450.8|14451.3|14449.8|45
1656411860000|2022-06-28 10:24:20|14451.4|14449.9|14451.3|14449.8|14452.8|14451.3|14451.3|14449.8|172
1656411870000|2022-06-28 10:24:30|14450.3|14448.8|14450.3|14448.8|14450.3|14448.8|14449.3|14447.7|184
1656411880000|2022-06-28 10:24:40|14449.3|14447.8|14449.3|14447.8|14449.3|14447.8|14449.3|14447.8|127
1656411890000|2022-06-28 10:24:50|14448.3|14446.8|14447.3|14445.8|14448.3|14446.8|14447.3|14445.8|190
1656411900000|2022-06-28 10:25:00|14446.3|14444.8|14443.3|14441.8|14446.3|14444.8|14442.3|14440.8|262
1656411910000|2022-06-28 10:25:10|14442.5|14441|14438.3|14436.8|14442.5|14441|14438.3|14436.7|409
1656411920000|2022-06-28 10:25:20|14437.3|14435.8|14441.3|14438.8|14441.3|14439.8|14437.3|14435.8|83
1656411930000|2022-06-28 10:25:30|14440.3|14439.8|14441.3|14439.8|14441.3|14439.8|14440.3|14438.8|119
1656411940000|2022-06-28 10:25:40|14442.3|14440.8|14442.3|14439.8|14443.3|14441.8|14441.3|14439.8|441
1656411950000|2022-06-28 10:25:50|14441.3|14440.8|14442.3|14440.8|14443.3|14440.8|14441.3|14439.8|33
1656411960000|2022-06-28 10:26:00|14441.3|14439.8|14441.3|14439.8|14441.3|14439.8|14441.3|14439.8|69
1656411970000|2022-06-28 10:26:10|14442.3|14440.8|14441.3|14439.8|14442.3|14440.8|14441.3|14439.8|426
1656411980000|2022-06-28 10:26:20|14442.3|14438.8|14443.3|14441.8|14443.3|14441.8|14440.3|14438.8|189
1656411990000|2022-06-28 10:26:30|14443.2|14440.8|14440.3|14438.8|14443.3|14440.9|14440.3|14438.8|320
1656412000000|2022-06-28 10:26:40|14441.3|14439.8|14440.3|14438.8|14441.3|14439.8|14440.3|14438.8|176
1656412010000|2022-06-28 10:26:50|14441.3|14439.8|14441.3|14439.8|14441.3|14439.8|14440.3|14438.8|73
1656412020000|2022-06-28 10:27:00|14442.2|14439.7|14443.3|14441.8|14443.3|14441.8|14442.2|14439.7|41
1656412030000|2022-06-28 10:27:10|14444.2|14441.7|14445.3|14443.8|14445.3|14443.8|14444.2|14441.7|43
1656412040000|2022-06-28 10:27:20|14445.4|14442.8|14445.3|14443.8|14446.3|14444.8|14445.3|14442.8|56
1656412050000|2022-06-28 10:27:30|14444.3|14442.8|14445.3|14443.8|14445.3|14443.8|14444.3|14442.8|28
1656412060000|2022-06-28 10:27:40|14445.4|14443.9|14445.3|14443.8|14445.4|14443.9|14445.3|14443.8|19
1656412070000|2022-06-28 10:27:50|14445.1|14443.6|14445.3|14443.8|14445.3|14443.8|14444.3|14442.7|92
1656412080000|2022-06-28 10:28:00|14444.3|14442.8|14442.3|14440.8|14444.3|14442.8|14442.1|14440.6|80
1656412090000|2022-06-28 10:28:10|14442.1|14440.6|14442.3|14440.8|14442.3|14440.8|14442.1|14440.6|66
1656412100000|2022-06-28 10:28:20|14442.2|14440.7|14442.3|14440.8|14442.3|14440.8|14442.2|14440.7|32
1656412120000|2022-06-28 10:28:40|||||||||101
1656412130000|2022-06-28 10:28:50|14442.2|14439.8|14441.3|14439.8|14442.2|14440.8|14441.1|14439.6|60
1656412140000|2022-06-28 10:29:00|14440.3|14438.8|14439.3|14437.8|14440.3|14438.8|14439.3|14437.8|90
1656412150000|2022-06-28 10:29:10|14438.5|14437|14438.3|14436.8|14438.5|14437|14437.3|14435.8|165
1656412160000|2022-06-28 10:29:20|14437.3|14435.8|14438.3|14436.8|14438.3|14436.8|14437.3|14435.8|55
1656412170000|2022-06-28 10:29:30|14438|14436.5|14437.3|14435.8|14438|14436.5|14437.3|14435.8|47
1656412180000|2022-06-28 10:29:40|||||||||215
1656412190000|2022-06-28 10:29:50|14436.5|14435|14440.3|14438.8|14440.3|14438.8|14436.3|14434.8|390
1656412200000|2022-06-28 10:30:00|14441|14439.5|14440.3|14438.8|14442.3|14440.8|14440.3|14438.8|148
1656412210000|2022-06-28 10:30:10|14440.5|14439|14442.3|14440.8|14442.3|14440.8|14440.3|14438.8|71
1656412220000|2022-06-28 10:30:20|14441.3|14439.8|14442.3|14440.8|14442.3|14440.8|14441.3|14439.7|89
1656412230000|2022-06-28 10:30:30|14443|14441.5|14442.3|14440.8|14443|14441.5|14441.3|14439.8|784
1656412240000|2022-06-28 10:30:40|14441.5|14439.8|14442.3|14440.8|14443.3|14441.8|14441.3|14439.8|164
1656412250000|2022-06-28 10:30:50|14443|14441.5|14443.3|14441.8|14443.4|14441.8|14442.3|14440.8|479
1656412260000|2022-06-28 10:31:00|14444|14442.5|14444.3|14442.8|14444.3|14442.8|14443.3|14441.7|103
1656412270000|2022-06-28 10:31:10|14444|14442.5|14443.3|14441.8|14444.3|14442.8|14442.3|14440.8|142
1656412280000|2022-06-28 10:31:20|14444.3|14442.8|14444.3|14442.8|14446.3|14444.8|14443.3|14441.8|215
1656412290000|2022-06-28 10:31:30|14444|14441.8|14444.3|14442.8|14445.3|14442.8|14443.3|14441.8|237
1656412300000|2022-06-28 10:31:40|14445.3|14443.8|14445.3|14443.8|14445.3|14443.8|14445.3|14443.8|8
1656412310000|2022-06-28 10:31:50|14446.3|14444.8|14445.3|14443.8|14446.3|14444.8|14445.3|14443.8|76
1656412320000|2022-06-28 10:32:00|||||||||5
1656412330000|2022-06-28 10:32:10|14447.3|14445.8|14450.3|14448.8|14450.3|14448.8|14446.3|14444.8|395
1656412340000|2022-06-28 10:32:20|14449.3|14447.8|14452.3|14450.8|14452.3|14450.8|14449.3|14447.8|114
1656412350000|2022-06-28 10:32:30|14452|14450.5|14449.3|14446.8|14452|14450.5|14449.3|14446.8|114
1656412360000|2022-06-28 10:32:40|14449.2|14447.7|14452.3|14450.8|14452.3|14450.8|14449.2|14447.7|99
1656412370000|2022-06-28 10:32:50|14453.3|14451.8|14450.3|14448.8|14453.3|14451.8|14450.3|14448.8|82
1656412380000|2022-06-28 10:33:00|14449.3|14447.8|14448.3|14446.8|14451.3|14448.9|14447.3|14445.8|95
1656412390000|2022-06-28 10:33:10|14447.3|14445.8|14446.3|14444.8|14447.3|14445.8|14446.3|14444.8|188
1656412400000|2022-06-28 10:33:20|14446|14444.5|14442.3|14440.8|14446|14444.5|14442.3|14440.8|91
1656412410000|2022-06-28 10:33:30|14443|14441.5|14444.3|14442.8|14444.3|14442.8|14442.3|14440.8|137
1656412420000|2022-06-28 10:33:40|14445.3|14443.8|14444.3|14442.8|14445.3|14443.8|14444.3|14442.8|55
1656412430000|2022-06-28 10:33:50|14445.3|14443.8|14444.3|14442.8|14446.3|14444.8|14444.3|14442.8|108
1656412440000|2022-06-28 10:34:00|14444.5|14443|14445.3|14443.8|14445.3|14443.8|14444.3|14442.7|17
1656412450000|2022-06-28 10:34:10|14446.3|14443.9|14447.3|14445.8|14447.3|14445.8|14445.3|14443.8|16
1656412460000|2022-06-28 10:34:20|14448.3|14446.8|14448.3|14446.8|14449.4|14447.8|14447.3|14445.8|44
1656412470000|2022-06-28 10:34:30|14447.3|14445.8|14451|14449.5|14451.3|14449.8|14446.3|14444.8|51
1656412480000|2022-06-28 10:34:40|14451.3|14449.8|14451.3|14449.8|14451.3|14449.8|14450.3|14448.8|21
1656412490000|2022-06-28 10:34:50|14452.3|14450.8|14454.3|14452.8|14454.3|14452.8|14452.3|14450.8|64
1656412500000|2022-06-28 10:35:00|14455.3|14453.8|14455.3|14453.8|14455.3|14453.8|14454.3|14452.8|117
1656412510000|2022-06-28 10:35:10|14453.3|14451.8|14455.3|14453.8|14455.3|14453.8|14453.3|14451.8|55
1656412520000|2022-06-28 10:35:20|14456|14454.5|14455.3|14453.8|14456.3|14454.8|14455.3|14453.8|59
1656412530000|2022-06-28 10:35:30|14456.3|14453.9|14454.3|14452.8|14456.3|14453.9|14453.3|14451.8|78
1656412540000|2022-06-28 10:35:40|14455.3|14453.8|14455|14453.5|14455.3|14453.8|14454.3|14452.8|40
1656412550000|2022-06-28 10:35:50|14455.3|14452.8|14454.3|14452.8|14455.3|14452.9|14453.3|14451.8|27
1656412560000|2022-06-28 10:36:00|14455.3|14453.8|14454.3|14452.8|14455.3|14453.8|14451.3|14449.8|113
1656412570000|2022-06-28 10:36:10|14455.3|14453.8|14450.3|14448.8|14455.3|14453.8|14450.3|14448.8|24
1656412580000|2022-06-28 10:36:20|14449.3|14447.8|14449.3|14447.8|14450.4|14448.8|14449.3|14446.8|72
1656412590000|2022-06-28 10:36:30|14448.3|14446.8|14448.3|14446.8|14448.3|14446.8|14448.3|14446.8|53
1656412600000|2022-06-28 10:36:40|14448.5|14447|14448.3|14446.8|14450.3|14448.8|14448.3|14446.8|122
1656412610000|2022-06-28 10:36:50|14447.3|14445.8|14449.3|14446.8|14449.3|14446.8|14447.3|14445.8|77
1656412620000|2022-06-28 10:37:00|14449.4|14447.8|14449.3|14447.8|14450.3|14448.8|14449.3|14447.6|75
1656412640000|2022-06-28 10:37:20|14451.4|14448.9|14450.3|14448.8|14451.4|14449.8|14450.3|14448.8|78
1656412650000|2022-06-28 10:37:30|14449.3|14447.8|14450.3|14448.8|14450.3|14448.8|14449.3|14447.8|236
1656412670000|2022-06-28 10:37:50|14451.3|14449.8|14451.3|14449.8|14451.3|14449.8|14450.3|14448.6|16
1656412680000|2022-06-28 10:38:00|14450.3|14448.8|14451.3|14448.8|14451.3|14449.8|14449.3|14447.8|107
1656412690000|2022-06-28 10:38:10|14451.1|14449.6|14451.3|14449.8|14452.3|14450.8|14451.1|14449.6|19
1656412700000|2022-06-28 10:38:20|14452|14450.5|14449.3|14447.8|14452.3|14450.8|14449.3|14447.8|69
1656412710000|2022-06-28 10:38:30|14450.3|14448.8|14451.3|14449.8|14451.3|14449.8|14449.3|14446.8|96
1656412730000|2022-06-28 10:38:50|14452|14450.5|14452.3|14450.8|14453.3|14451.8|14452|14450.5|258
1656412740000|2022-06-28 10:39:00|14453.3|14451.8|14450.3|14448.8|14453.3|14451.8|14449.3|14447.8|104
1656412750000|2022-06-28 10:39:10|14451.3|14447.8|14451.4|14448.9|14451.4|14449.8|14450.3|14447.8|66
1656412760000|2022-06-28 10:39:20|14451.3|14448.8|14451.3|14448.8|14451.3|14449.8|14449.3|14447.8|126
1656412770000|2022-06-28 10:39:30|14451.1|14449.8|14453.3|14451.8|14453.3|14451.8|14451.1|14448.8|14
1656412780000|2022-06-28 10:39:40|14453.1|14451.6|14452.3|14450.8|14453.3|14451.8|14452.3|14450.8|20
1656412790000|2022-06-28 10:39:50|14451.3|14449.8|14453.3|14451.8|14454.4|14452.8|14451.3|14449.6|222
1656412800000|2022-06-28 10:40:00|14452.3|14450.8|14452.3|14449.8|14452.3|14450.8|14450.3|14448.6|29
1656412810000|2022-06-28 10:40:10|14452.1|14450.6|14453.3|14451.8|14453.3|14451.8|14451.4|14449.8|6
1656412820000|2022-06-28 10:40:20|14454.3|14452.8|14453.3|14451.8|14454.4|14452.8|14452.3|14450.8|79
1656412830000|2022-06-28 10:40:30|14453.1|14450.8|14454.3|14452.8|14454.3|14452.8|14453.1|14450.8|65
1656412840000|2022-06-28 10:40:40|14456.3|14453.8|14456.3|14454.8|14456.9|14454.8|14455.3|14453.8|325
1656412850000|2022-06-28 10:40:50|14456.1|14453.8|14456.3|14453.8|14456.3|14454.8|14456.1|14453.8|10
1656412860000|2022-06-28 10:41:00|14456.4|14454.8|14456.3|14454.8|14456.4|14454.8|14456.3|14453.8|2
1656412870000|2022-06-28 10:41:10|14456.2|14454.7|14455.2|14453.7|14456.4|14454.7|14455.2|14453.7|1
1656412880000|2022-06-28 10:41:20|||||||||21
1656412890000|2022-06-28 10:41:30|14455|14453.5|14452.2|14450.7|14455|14453.5|14452.2|14450.6|99
1656412900000|2022-06-28 10:41:40|14452.5|14449.7|14453.2|14450.7|14453.2|14451.6|14452.2|14449.7|65
1656412910000|2022-06-28 10:41:50|14453.4|14450.9|14451.2|14449.7|14453.4|14451.7|14451.2|14449.7|77
1656412920000|2022-06-28 10:42:00|14452.2|14448.7|14452.2|14450.7|14452.2|14450.7|14450.2|14448.7|19
1656412930000|2022-06-28 10:42:10|14450.2|14448.7|14450.2|14447.7|14450.2|14448.7|14449.2|14447.7|74
1656412940000|2022-06-28 10:42:20|14449.2|14448.7|14449.2|14447.7|14449.2|14448.7|14447.2|14445.7|114
1656412950000|2022-06-28 10:42:30|14450.2|14448.7|14449.2|14447.7|14450.2|14448.7|14449.2|14447.7|23
1656412960000|2022-06-28 10:42:40|14449.5|14448|14448.5|14446|14450.2|14448.7|14447.5|14445.7|256
1656412970000|2022-06-28 10:42:50|14448.7|14447|14444.7|14443.2|14448.7|14447|14444.7|14443.2|451
1656412980000|2022-06-28 10:43:00|14443.7|14442.2|14444.5|14443|14444.5|14443|14441.5|14439.9|612
1656412990000|2022-06-28 10:43:10|14444.7|14443.2|14444.5|14443|14445.6|14444|14444.5|14443|42
1656413000000|2022-06-28 10:43:20|14445.5||14445.5||14445.5||14445.5||2
1656413010000|2022-06-28 10:43:30|14445.4|14444|14446.5|14445|14446.5|14445|14444.5|14442.9|28
1656413020000|2022-06-28 10:43:40|14445.5|14444|14445.5|14444|14445.6|14444|14444.5|14443|162
1656413030000|2022-06-28 10:43:50|||||||||13
1656413040000|2022-06-28 10:44:00|14446.5|14445|14447.5|14446|14447.5|14446|14446.5|14445|61
1656413050000|2022-06-28 10:44:10|14448.2|14446.7|14447.5|14446|14449.5|14448|14447.5|14446|101
1656413060000|2022-06-28 10:44:20|14446.5|14445|14448.5|14447|14448.5|14447|14446.5|14444.9|162
1656413070000|2022-06-28 10:44:30|14449.2|14447.7|14449.5|14448|14449.5|14448|14448.5|14447|149
1656413080000|2022-06-28 10:44:40|14448.5|14447|14449.5|14448|14449.5|14448|14448.5|14447|10
1656413090000|2022-06-28 10:44:50||14447||14448||14448||14447|8
1656413100000|2022-06-28 10:45:00|14448.7|14447.2|14448.5|14447|14449.5|14448|14448.5|14446.9|30
1656413110000|2022-06-28 10:45:10|14449.5|14448|14445.5|14444|14449.5|14448|14445.5|14444|14
1656413120000|2022-06-28 10:45:20|14446.4|14443.9|14446.5|14444|14447.5|14445|14445.5|14443.9|52
1656413130000|2022-06-28 10:45:30|14445.7|14444.2|14445.5|14444|14445.7|14444.2|14445.5|14444|9
1656413140000|2022-06-28 10:45:40|||||||||52
1656413150000|2022-06-28 10:45:50|14446.5|14444.1|14445.5|14444|14446.6|14444.1|14445.5|14444|47
1656413160000|2022-06-28 10:46:00|14444.5|14443|14444.5|14443|14444.5|14443|14444.5|14443|23
1656413170000|2022-06-28 10:46:10|14444.4|14442.9|14445.5|14443|14445.6|14444|14443.5|14442|64
1656413180000|2022-06-28 10:46:20|14445.4|14443.9|14445.5|14444|14445.5|14444|14445.4|14443.9|4
1656413190000|2022-06-28 10:46:30|14444.5|14443|14448.5|14447|14448.5|14447|14444.5|14443|113
1656413200000|2022-06-28 10:46:40|14449.5|14447.9|14449.5|14447|14449.6|14448|14448.5|14447|14
1656413210000|2022-06-28 10:46:50|14448.5|14447.1|14448.5|14447|14449.6|14448|14448.5|14447|9
1656413220000|2022-06-28 10:47:00|14449.5|14448|14448.5|14447|14449.5|14448|14448.5|14447|269
1656413230000|2022-06-28 10:47:10|14449.5|14448|14449.5|14448|14450.5|14449|14448.5|14447|94
1656413240000|2022-06-28 10:47:20|14450.5||14449.5||14450.5||14449.5||187
1656413250000|2022-06-28 10:47:30|14450.5|14448.8|14447.5|14445|14450.5|14449|14447.5|14445|195
1656413260000|2022-06-28 10:47:40|14448.5|14446|14447.5|14446|14448.5|14446|14446.5|14445|81
1656413270000|2022-06-28 10:47:50|14446.5|14445|14446.5|14445|14447.5|14446|14446.5|14444.8|28
1656413280000|2022-06-28 10:48:00|14447.3|14445.8|14444.5|14443|14447.5|14446|14443.5|14441|106
1656413290000|2022-06-28 10:48:10|14445.5|14444|14445.5|14444|14446.5|14445|14445.3|14442.8|44
1656413300000|2022-06-28 10:48:20|14444.5|14443|14446.5|14445|14446.5|14445|14444.5|14443|113
1656413310000|2022-06-28 10:48:30|14446.6|14445.1|14443.5|14442|14447.5|14446|14441.5|14440|254
1656413320000|2022-06-28 10:48:40|14442.5|14441|14439.5|14438|14442.5|14441|14439.5|14438|211
1656413330000|2022-06-28 10:48:50|14439.2|14437.7|14438.5|14437|14439.5|14438|14438.5|14437|182
1656413340000|2022-06-28 10:49:00|14439.5|14438|14436.5|14435|14439.6|14438|14435.5|14434|562
1656413350000|2022-06-28 10:49:10|14436.7|14435.2|14437.5|14436|14437.5|14436|14436.7|14435|81
1656413360000|2022-06-28 10:49:20|14438.5|14437|14438.5|14436|14439.5|14438|14438.5|14436|33
1656413370000|2022-06-28 10:49:30|14437.6|14436.1|14434.5|14433|14438.5|14436.1|14434.5|14433|90
1656413380000|2022-06-28 10:49:40|14435.5|14432|14434.5|14433|14435.5|14433|14433.2|14431|304
1656413390000|2022-06-28 10:49:50|14433.5|14432|14432.5|14430|14435.5|14433|14431.5|14430|799
1656413400000|2022-06-28 10:50:00|14432.3|14429.8|14432.5|14431|14432.5|14431|14430.5|14429|218
1656413410000|2022-06-28 10:50:10|14433.5|14431.8|14435.5|14433|14435.5|14434|14433.3|14431.8|55
1656413420000|2022-06-28 10:50:20|14436.5|14434|14437.5|14436|14437.6|14436|14436.5|14434|263
1656413430000|2022-06-28 10:50:30|14438.5|14437|14438.5|14437|14438.5|14437|14437.5|14436|31
1656413440000|2022-06-28 10:50:40|14437.5|14436|14437.5|14436|14439.5|14438|14437.5|14436|43
1656413450000|2022-06-28 10:50:50|14436.5|14435|14437.5|14435|14437.5|14436|14435.5|14434|207
1656413460000|2022-06-28 10:51:00|14437.3|14435.8|14439.5|14438|14439.5|14438|14437.3|14435.8|19
1656413470000|2022-06-28 10:51:10|14440.2|14437|14439.5|14438|14440.2|14438.7|14439.5|14437|64
1656413480000|2022-06-28 10:51:20|14440.5|14439|14440.5|14439|14441.5|14440|14440.5|14439|18
1656413490000|2022-06-28 10:51:30|14439.5|14438|14440.5|14439|14441.5|14439|14439.5|14438|67
1656413500000|2022-06-28 10:51:40|14439.7|14438.2|14438.5|14437|14439.7|14438.2|14438.5|14437|80
1656413510000|2022-06-28 10:51:50|14437.5|14436|14439.5|14438|14439.5|14438|14437.5|14436|35
1656413520000|2022-06-28 10:52:00|14438.5|14437|14437.5|14436|14438.5|14437|14437.5|14436|77
1656413530000|2022-06-28 10:52:10|14437.7|14436.2|14433.5|14432|14438.5|14437|14433.5|14431|79
1656413540000|2022-06-28 10:52:20|14434.5|14433|14434.5|14432|14435.5|14433|14434.5|14432|112
1656413550000|2022-06-28 10:52:30|14434.3|14432.8|14433.5|14432|14434.5|14433|14432.6|14431|114
1656413560000|2022-06-28 10:52:40|14433.2|14431.7|14433.5|14432|14433.5|14432|14431.5|14430|90
1656413570000|2022-06-28 10:52:50|14434.5|14433|14434.5|14433|14434.5|14433|14434.5|14433|12
1656413580000|2022-06-28 10:53:00|14435.2|14433.7|14433.5|14432|14435.5|14433.7|14433.5|14432|36
1656413590000|2022-06-28 10:53:10|14432.5|14431|14433.4|14431.9|14434.4|14431.9|14432.5|14430.8|38
1656413600000|2022-06-28 10:53:20|14434.4|14432.9|14432.4|14430.9|14434.4|14432.9|14432.4|14430.9|54
1656413610000|2022-06-28 10:53:30|14433.4|14431.9|14432.4|14430.9|14433.4|14431.9|14432.2|14429.8|11
1656413620000|2022-06-28 10:53:40|14433.4|14429.9|14431.4|14429.9|14433.4|14431.9|14431.4|14429.9|189
1656413630000|2022-06-28 10:53:50|14432.4|14430.9|14433.4|14430.9|14433.4|14430.9|14431.4|14429.9|235
1656413640000|2022-06-28 10:54:00|14433.3|14431.8|14430.4|14428.9|14433.6|14431.9|14430.4|14428.9|87
1656413650000|2022-06-28 10:54:10|14432.4|14430.9|14432.4|14430.9|14434.4|14432.9|14432.4|14430.9|157
1656413660000|2022-06-28 10:54:20|14433.4|14431.9|14433.4|14431.9|14434.4|14432.9|14433.4|14431.9|74
1656413670000|2022-06-28 10:54:30|14434.2|14432.7|14434.4|14432.9|14436.4|14434.9|14433.4|14431.8|52
1656413680000|2022-06-28 10:54:40|14434.6|14432.1|14431.4|14429.9|14434.6|14432.1|14431.4|14429.9|99
1656413690000|2022-06-28 10:54:50|14430.4|14428.9|14431.4|14429.9|14432.4|14430.1|14430.4|14428.9|45
1656413700000|2022-06-28 10:55:00|14432.4|14430.9|14431.4|14429.9|14432.4|14430.9|14431.4|14429.9|105
1656413710000|2022-06-28 10:55:10|14430.7|14429.2|14431.4|14429.9|14432.4|14430.9|14430.4|14428.8|144
1656413720000|2022-06-28 10:55:20|||||||||32
1656413730000|2022-06-28 10:55:30|14432.4|14430.9|14432.4|14430.9|14432.4|14430.9|14432.4|14430.9|14
1656413740000|2022-06-28 10:55:40|14433.4|14431.9|14433.4|14431.9|14433.4|14431.9|14433.4|14431.9|14
1656413750000|2022-06-28 10:55:50|14432.4|14430.9|14429.4|14427.9|14433.4|14431.9|14427.4|14425.9|363
1656413760000|2022-06-28 10:56:00|14429.6|14428.1|14430.4|14428.9|14430.4|14428.9|14429.4|14427.9|73
1656413770000|2022-06-28 10:56:10|14431.4|14429.9|14428.4|14426.9|14431.4|14429.9|14428.4|14426.9|370
1656413780000|2022-06-28 10:56:20|14429.4|14427.9|14428.4|14426.9|14429.4|14427.9|14427.4|14425.8|144
1656413790000|2022-06-28 10:56:30|14427.4|14425.9|14428.4|14426.9|14428.4|14426.9|14427.4|14425.9|98
1656413800000|2022-06-28 10:56:40|14428.3|14426.8|14421.7|14420.2|14428.3|14426.8|14420.8|14419.3|113
1656413810000|2022-06-28 10:56:50|14422.6|14421.1|14425.4|14423.9|14425.4|14423.9|14421.7|14420.2|171
1656413820000|2022-06-28 10:57:00|14425.3|14423.8|14424.4|14422.9|14425.4|14423.9|14424.4|14421.9|138
1656413830000|2022-06-28 10:57:10|14424.3|14421.8|14424.4|14422.9|14425.3|14423.1|14423.7|14421.8|124
1656413840000|2022-06-28 10:57:20|14423.4|14421.9|14422.6|14421.1|14424.4|14422.9|14422.4|14420.9|95
1656413850000|2022-06-28 10:57:30|14423.6|14421.9|14420.9|14419.4|14423.6|14421.9|14420.8|14419.3|268
1656413860000|2022-06-28 10:57:40|14420.8|14419.3|14421.7|14420.2|14422.6|14421.1|14419|14417.5|274
1656413870000|2022-06-28 10:57:50|14422.6|14421.1|14422.6|14421.1|14423.6|14421.9|14422.6|14421.1|75
1656413880000|2022-06-28 10:58:00|14423.4|14421.9|14424.4|14422.9|14426.4|14424.9|14423.4|14421.9|117
1656413890000|2022-06-28 10:58:10|14425.4|14423.9|14426.3|14424.8|14426.4|14424.9|14424.4|14422.9|211
1656413900000|2022-06-28 10:58:20|14426.4|14424.9|14426.4|14423.9|14426.4|14424.9|14425.4|14423.9|125
1656413910000|2022-06-28 10:58:30|14425.4|14424.9|14420.8|14419.3|14426.6|14424.9|14420.8|14419.3|239
1656413920000|2022-06-28 10:58:40|14419.9|14418.4|14419|14417.5|14420|14418.4|14419|14417.5|53
1656413930000|2022-06-28 10:58:50|14418.1|14416.6|14419.9|14418.4|14419.9|14418.4|14418.1|14416.6|90
1656413940000|2022-06-28 10:59:00|14420.9|14417.4|14420.8|14419.3|14420.9|14419.3|14419.9|14417.4|98
1656413950000|2022-06-28 10:59:10|14420|14418.5|14419.9|14418.4|14420|14418.5|14419|14417.5|150
1656413960000|2022-06-28 10:59:20|14420.8|14419.3|14420.8|14419.3|14420.8|14419.3|14420.8|14419.3|44
1656413970000|2022-06-28 10:59:30|14421.7|14420.2|14421.7|14420.2|14421.7|14420.2|14421.7|14420.2|179
1656413980000|2022-06-28 10:59:40|14422.5|14421|14422.5|14421|14424.4|14422|14422.5|14420.9|235
1656413990000|2022-06-28 10:59:50|14421.7|14420.2|14421.7|14420.2|14422.5|14421|14421.7|14420.2|80
1656414000000|2022-06-28 11:00:00|14420.8|14419.3|14420.8|14419.3|14420.8|14419.3|14419|14417.5|430
1656414010000|2022-06-28 11:00:10|14421.7|14420.2|14422.5|14421|14422.7|14421.2|14421.7|14420.2|137
1656414020000|2022-06-28 11:00:20|14422.7|14420.2|14422.7|14420.2|14422.7|14421|14421.7|14420.2|17
1656414030000|2022-06-28 11:00:30|14422.5|14421|14424.4|14422.9|14425.4|14423.9|14422.5|14421|190
1656414040000|2022-06-28 11:00:40|14425.4|14423.9|14426.4|14424.9|14426.4|14424.9|14425.4|14423.9|215
1656414050000|2022-06-28 11:00:50|14427.2|14425.7|14431.4|14429.9|14431.4|14429.9|14427.2|14425.7|289
1656414060000|2022-06-28 11:01:00|14429.4|14427.9|14428.4|14426.9|14430.4|14428|14428.4|14426.9|267
1656414070000|2022-06-28 11:01:10|14429.3|14427.8|14429.4|14427.9|14430.4|14428.9|14429.3|14427.8|80
1656414080000|2022-06-28 11:01:20|14428.4|14426.9|14429.4|14427.9|14429.4|14427.9|14428.4|14426.9|59
1656414090000|2022-06-28 11:01:30|14430.4|14428.9|14429.4|14427.9|14430.4|14428.9|14429.4|14427.9|28
1656414100000|2022-06-28 11:01:40|14428.4|14426.9|14429.4|14427.9|14429.4|14427.9|14428.4|14426.9|70
1656414110000|2022-06-28 11:01:50|14430.4|14428.9|14429.4|14427.9|14430.4|14428.9|14429.4|14427.9|92
1656414120000|2022-06-28 11:02:00|14430.4|14427.8|14426.4|14424.9|14430.4|14427.8|14425.4|14423.9|93
1656414130000|2022-06-28 11:02:10|14425.7|14424.2|14426.4|14424.9|14426.4|14424.9|14425.4|14423.9|43
1656414140000|2022-06-28 11:02:20|14427.4|14425.9|14428.4|14425.9|14428.4|14426.9|14427.4|14425.9|40
1656414150000|2022-06-28 11:02:30|14427.4|14426.7|14428.4|14426.9|14429.3|14427.8|14427.4|14426.7|434
1656414160000|2022-06-28 11:02:40|14429.4|14427.9|14430.4|14427.9|14430.4|14428.9|14429.3|14426.9|59
1656414170000|2022-06-28 11:02:50|14429.5|14428|14430.4|14428.9|14430.4|14428.9|14429.4|14427.9|79
1656414180000|2022-06-28 11:03:00|14429.4|14427.9|14428.4|14426.9|14429.5|14427.9|14428.4|14426.9|34
1656414190000|2022-06-28 11:03:10|14429.4|14427.9|14429.4|14427.9|14430.4|14428.9|14429.4|14427.9|225
1656414200000|2022-06-28 11:03:20|14430.4|14428.9|14431.4|14429.9|14431.4|14429.9|14429.4|14427.9|70
1656414210000|2022-06-28 11:03:30|14432.4|14430|14430.4|14428.9|14432.4|14430|14429.4|14427.9|402
1656414220000|2022-06-28 11:03:40|||||||||375
1656414230000|2022-06-28 11:03:50|14431.4|14429|14431.4|14428.9|14431.4|14429|14430.4|14427.9|52
1656414240000|2022-06-28 11:04:00|14431.3|14429.8|14429.4|14427.9|14431.4|14429.9|14429.4|14427.9|26
1656414250000|2022-06-28 11:04:10|14430.4|14428.9|14429.4|14427.9|14430.4|14428.9|14429.4|14427.9|101
1656414260000|2022-06-28 11:04:20|14430.4|14428.9|14429.4|14427.9|14431.4|14429.9|14429.4|14427.9|111
1656414270000|2022-06-28 11:04:30|14430.4|14428.9|14429.4|14427.9|14430.4|14428.9|14429.4|14427.9|114
1656414280000|2022-06-28 11:04:40|||||||||20
1656414290000|2022-06-28 11:04:50|14430.2|14428.7|14426.4|14424.9|14430.4|14428.9|14426.4|14424.9|53
1656414300000|2022-06-28 11:05:00|14426.7|14425.2|14426.4|14424.9|14426.7|14425.2|14425.4|14423.9|241
1656414310000|2022-06-28 11:05:10|14427.4|14425.9|14429.4|14426.9|14429.4|14426.9|14427.4|14425.9|194
1656414320000|2022-06-28 11:05:20|14429.3|14427.8|14429.4|14427.9|14430.4|14428.9|14429.3|14427.8|77
1656414330000|2022-06-28 11:05:30|14430.4|14428.9|14430.4|14428.9|14430.4|14428.9|14429.4|14427.9|32
1656414340000|2022-06-28 11:05:40|14430.5|14429|14431.4|14429.9|14431.4|14429.9|14430.5|14429|166
1656414350000|2022-06-28 11:05:50|14432.4|14430.9|14432.4|14430.9|14432.4|14430.9|14432.4|14430.9|49
1656414360000|2022-06-28 11:06:00|14433.4|14431|14435.4|14433.9|14435.4|14433.9|14432.4|14430.9|98
1656414370000|2022-06-28 11:06:10|14436.2|14434.7|14434.4|14432.9|14436.4|14434.9|14434.4|14432.9|450
1656414380000|2022-06-28 11:06:20|14435.4|14433.9|14435.4|14433.9|14437.4|14435|14434.4|14432.9|99
1656414390000|2022-06-28 11:06:30|14435.5|14434|14436.2|14434.7|14436.9|14434.9|14434.4|14432.9|144
1656414400000|2022-06-28 11:06:40|14436.4|14434.9|14435.4|14433.9|14436.4|14434.9|14435.4|14433.9|97
1656414410000|2022-06-28 11:06:50|14436.4|14432.9|14434.4|14432.9|14436.4|14433.9|14434.4|14432.9|340
1656414420000|2022-06-28 11:07:00|14432.4|14430.9|14430.4|14428.9|14432.4|14430.9|14430.4|14428.9|86
1656414430000|2022-06-28 11:07:10|14431.4|14427.9|14430.4|14428.9|14431.4|14429.9|14429.4|14427.9|326
1656414440000|2022-06-28 11:07:20|14431.4|14429.9|14432.4|14430.9|14432.4|14430.9|14430.4|14428.4|141
1656414450000|2022-06-28 11:07:30|14431.4|14429.9|14432.4|14429.9|14432.5|14430.9|14431.4|14429.9|129
1656414460000|2022-06-28 11:07:40|14431.5|14430|14434.4|14432.9|14434.4|14432.9|14431.5|14429.8|16
1656414470000|2022-06-28 11:07:50|14432.4|14430.9|14431.4|14429.9|14433.4|14431.9|14431.4|14429.9|83
1656414480000|2022-06-28 11:08:00|14431.5|14429|14432.4|14430.9|14433.4|14431|14430.4|14428.9|95
1656414490000|2022-06-28 11:08:10|14433.4|14431|14430.4|14428.9|14433.4|14431.9|14430.4|14428.9|67
1656414500000|2022-06-28 11:08:20|14430.2|14428.7|14427.4|14425.9|14430.2|14428.7|14427.4|14425.9|166
1656414510000|2022-06-28 11:08:30|14428.4|14426.9|14431.4|14429.9|14431.4|14429.9|14428.4|14426.9|41
1656414520000|2022-06-28 11:08:40|14432.2|14430.7|14431.4|14429.9|14432.4|14430.9|14431.4|14429.9|98
1656414530000|2022-06-28 11:08:50|14431.5|14430|14430.4|14428.9|14432.4|14430.9|14430.4|14428.9|62
1656414540000|2022-06-28 11:09:00|14431.4|14429.9|14430.4|14427.9|14431.4|14429.9|14428.4|14426.9|50
1656414550000|2022-06-28 11:09:10|14429.5|14428|14431.4|14429.9|14431.4|14429.9|14429.3|14427.8|112
1656414560000|2022-06-28 11:09:20|14432.2|14430.7|14433.4|14430.9|14433.4|14431.9|14431.4|14429.9|258
1656414570000|2022-06-28 11:09:30|14433.3|14431.8|14431.4|14428.9|14433.3|14431.8|14431.4|14428.9|58
1656414580000|2022-06-28 11:09:40|14430.5|14429|14429.4|14427.9|14430.5|14429|14428.4|14426.9|249
1656414590000|2022-06-28 11:09:50|14428.4|14426.9|14428.4|14426.9|14428.4|14426.9|14428.4|14426.9|433
1656414600000|2022-06-28 11:10:00|14429.4|14427.9|14429.4|14427.9|14430.4|14428.9|14429.4|14427.9|89
1656414610000|2022-06-28 11:10:10|14431.4|14429.9|14434.3|14432.8|14435.4|14433|14431.4|14429.9|104
1656414620000|2022-06-28 11:10:20|14434.4|14432.9|14435.4|14433.9|14437.4|14435.9|14434.4|14432.8|100
1656414630000|2022-06-28 11:10:30|14434.4|14432.9|14436.4|14434.9|14436.4|14434.9|14434.4|14432.9|41
1656414640000|2022-06-28 11:10:40|14437.4|14435.9|14437.4|14435.9|14437.4|14435.9|14437.4|14435.9|340
1656414650000|2022-06-28 11:10:50|14436.4|14434.9|14437.4|14434.9|14438.8|14436.9|14436.4|14434.9|83
1656414660000|2022-06-28 11:11:00|14437.3|14435.8|14438.4|14436.9|14438.4|14436.9|14437.3|14435.8|66
1656414670000|2022-06-28 11:11:10|14437.6|14436.1|14437.4|14434.9|14437.6|14436.1|14436.4|14434.9|121
1656414680000|2022-06-28 11:11:20|14436.4|14433.9|14437.3|14434.8|14437.4|14434.9|14435.4|14433.9|34
1656414690000|2022-06-28 11:11:30|14437.4|14434.9|14437.4|14435.9|14437.4|14435.9|14436.2|14434.7|40
1656414700000|2022-06-28 11:11:40|14439.4|14437.9|14437.4|14435.9|14439.4|14437.9|14437.4|14435.9|246
1656414710000|2022-06-28 11:11:50|14436.4|14434.9|14434.4|14432.9|14437.4|14435.9|14434.4|14432.9|114
1656414720000|2022-06-28 11:12:00|14435.4|14433.9|14435.4|14433.9|14436.4|14434.9|14434.4|14432.8|118
1656414730000|2022-06-28 11:12:10|14436.4||14436.4||14436.4||14436.4||6
1656414740000|2022-06-28 11:12:20|14436.5|14434|14434.4|14432.9|14436.5|14434|14434.4|14432.9|60
1656414750000|2022-06-28 11:12:30|14434.5|14431.9|14433.4|14431.9|14434.5|14432.9|14433.4|14431.9|30
1656414760000|2022-06-28 11:12:40|14434.2|14432.7|14433.4|14430.9|14434.4|14432.9|14432.4|14430.9|77
1656414770000|2022-06-28 11:12:50|14432.5|14431|14434.4|14432.9|14435.4|14433.9|14432.4|14430.9|58
1656414780000|2022-06-28 11:13:00|14435.4|14433.9|14433.4|14431.9|14435.4|14433.9|14433.4|14431.9|86
1656414790000|2022-06-28 11:13:10|14433.5|14432|14432.4|14430.9|14433.5|14432|14432.4|14430.9|8
1656414800000|2022-06-28 11:13:20|14431.4|14429.9|14431.4|14429.9|14432.4|14429.9|14431.4|14429.9|38
1656414810000|2022-06-28 11:13:30|14432.4|14430|14432.4|14430.9|14432.4|14430.9|14431.4|14429.9|9
1656414820000|2022-06-28 11:13:40|||||||||13
1656414830000|2022-06-28 11:13:50|14433.4|14431.9|14435.4|14433.9|14435.4|14433.9|14432.4|14430.9|63
1656414840000|2022-06-28 11:14:00|14436.4|14434.9|14434.4|14432.9|14436.4|14434.9|14434.4|14432.9|186
1656414860000|2022-06-28 11:14:20|14433.4|14431.9|14434.4|14432.9|14435.4|14433.9|14433.4|14431.9|742
1656414870000|2022-06-28 11:14:30|14435.4|14432.8|14433.4|14431.9|14435.6|14434.1|14433.4|14431.9|69
1656414880000|2022-06-28 11:14:40|14432.6|14430.9|14433.4|14431.9|14433.4|14431.9|14432.6|14430.9|165
1656414890000|2022-06-28 11:14:50|14434.4|14432.9|14432.4|14430.9|14434.5|14432.9|14432.4|14430.9|77
1656414900000|2022-06-28 11:15:00|14431.4|14429.9|14431.4|14429.9|14432.4|14430.9|14431.4|14429.8|75
1656414910000|2022-06-28 11:15:10|14432.4|14430.9|14432.3|14429.8|14432.5|14430.9|14431.4|14429.8|65
1656414920000|2022-06-28 11:15:20|14432.4|14429.9|14427.4|14425.9|14432.4|14430|14426.4|14424.9|84
1656414930000|2022-06-28 11:15:30|14428.4|14426.9|14429.4|14427.9|14429.4|14427.9|14427.4|14426.9|87
1656414940000|2022-06-28 11:15:40|14429.2|14427.7|14427.4|14425.9|14429.4|14427.9|14427.4|14425.9|501
1656414950000|2022-06-28 11:15:50|14427.5|14425|14426.4|14424.9|14427.5|14425.9|14426.4|14424.9|251
1656414960000|2022-06-28 11:16:00|14426.2|14424.7|14426.4|14424.9|14426.4|14424.9|14426.2|14424.7|60
1656414970000|2022-06-28 11:16:10|14427.4|14425.9|14427.4|14425.9|14427.5|14425.9|14427.3|14425|80
1656414980000|2022-06-28 11:16:20|14428.4|14426.9|14426.4|14423.9|14428.4|14426.9|14426.4|14423.9|58
1656414990000|2022-06-28 11:16:30|14425.4|14424.7|14427.4|14425.9|14427.4|14425.9|14425.4|14424.7|126
1656415000000|2022-06-28 11:16:40|14428.4|14426.9|14428.4|14426.9|14428.4|14426.9|14427.4|14425.9|43
1656415010000|2022-06-28 11:16:50|14429.3|14426.8|14430.4|14428.9|14430.4|14428.9|14429.3|14426.8|134
1656415020000|2022-06-28 11:17:00|14431.4|14429.9|14432.4|14430.9|14432.5|14430.9|14431.4|14429.9|261
1656415030000|2022-06-28 11:17:10|14431.4|14429.9|14432.4|14430.9|14433.5|14431|14431.4|14429.9|39
1656415040000|2022-06-28 11:17:20|14430.4|14428.9|14432.4|14430.9|14432.4|14430.9|14430.4|14428.9|41
1656415050000|2022-06-28 11:17:30|14431.4|14429.9|14432.4|14430.9|14432.5|14430.9|14431.4|14429.9|18
1656415060000|2022-06-28 11:17:40|14431.4|14429.9|14431.4|14429.9|14432.4|14430.9|14430.4|14428.9|105
1656415070000|2022-06-28 11:17:50|14432.2|14430.7|14434.4|14432.9|14434.4|14432.9|14432.2|14430.7|59
1656415080000|2022-06-28 11:18:00|14435.4|14433.9|14437.4|14435.9|14437.5|14435.9|14435.4|14433.9|88
1656415090000|2022-06-28 11:18:10|14438.3|14435.8|14437.4|14435.9|14438.4|14436.9|14437.4|14435.8|85
1656415100000|2022-06-28 11:18:20|14438.4|14436.7|14437.4|14435.9|14438.4|14436.8|14437.4|14435.9|33
1656415110000|2022-06-28 11:18:30|14436.6|14435.1|14437.4|14435.9|14438.4|14436.9|14436.6|14435|84
1656415120000|2022-06-28 11:18:40|14438.2|14436.7|14437.4|14435.9|14438.4|14436.9|14437.4|14435.9|121
1656415130000|2022-06-28 11:18:50|14438.4|14436.9|14438.4|14436.9|14438.4|14436.9|14438.4|14436.9|72
1656415140000|2022-06-28 11:19:00|14437.4|14435.9|14438.4|14436.9|14438.4|14436.9|14437.4|14435.9|117
1656415150000|2022-06-28 11:19:10|14437.5|14436|14438.4|14436.9|14439.2|14437.7|14436.4|14434.9|125
1656415160000|2022-06-28 11:19:20|14439.4|14437.9|14438.4|14436.9|14439.4|14437.9|14438.4|14436.9|73
1656415170000|2022-06-28 11:19:30|14439.4|14437.9|14439.4|14437.9|14440.5|14438.9|14439.4|14437.9|102
1656415180000|2022-06-28 11:19:40|14438.4|14436.9|14437.4|14435.9|14438.4|14436.9|14437.4|14435.8|172
1656415190000|2022-06-28 11:19:50|14438.4|14436.9|14438.4|14436.9|14438.4|14436.9|14437.4|14435.9|80
1656415200000|2022-06-28 11:20:00|14439.4|14437.9|14438.4|14436.9|14439.4|14437.9|14438.4|14436.9|119
1656415210000|2022-06-28 11:20:10|14438.3|14435.9|14438.4|14436.9|14439.4|14437.9|14437.4|14435.9|103
1656415220000|2022-06-28 11:20:20|||||||||10
1656415230000|2022-06-28 11:20:30|14439.4|14437.9|14439.4|14437.9|14439.4|14437.9|14438.4|14436.8|94
1656415240000|2022-06-28 11:20:40|14440.4|14438.9|14442.4|14440.9|14442.4|14440.9|14440.4|14438.8|143
1656415250000|2022-06-28 11:20:50|14441.4|14439.9|14441.4|14439.9|14441.4|14439.9|14440.4|14438.9|86
1656415260000|2022-06-28 11:21:00|14440.4|14438.9|14440.4|14438.9|14440.4|14438.9|14440.4|14438.9|30
1656415270000|2022-06-28 11:21:10|14441.4|14439.9|14441.4|14439.9|14441.4|14439.9|14440.4|14438.9|106
1656415280000|2022-06-28 11:21:20|14440.6|14439.1|14439.4|14437.9|14441.5|14439.9|14439.4|14437.9|34
1656415290000|2022-06-28 11:21:30|14438.4|14436.9|14437.4|14435.9|14438.4|14436.9|14437.4|14435.9|17
1656415300000|2022-06-28 11:21:40|14436.4|14434.9|14435.4|14433.9|14436.4|14434.9|14434.3|14431.8|170
1656415310000|2022-06-28 11:21:50|14436.4|14434.9|14437.4|14435.9|14437.5|14435.9|14436.4|14434.9|49
1656415320000|2022-06-28 11:22:00|14438.4|14436|14435.4|14433.9|14438.4|14436|14435.4|14433.9|28
1656415330000|2022-06-28 11:22:10|14434.4|14432.9|14435.4|14433.9|14435.4|14433.9|14434.4|14432.9|81
1656415340000|2022-06-28 11:22:20|14435.3|14433.8|14431.4|14429.9|14435.3|14433.8|14431.4|14429.9|64
1656415350000|2022-06-28 11:22:30|14432.4|14430.9|14432.4|14429.9|14432.4|14430.9|14432.4|14429.9|111
1656415360000|2022-06-28 11:22:40|14432.3|14430.8|14433.4|14431.9|14433.4|14431.9|14431.4|14429.8|112
1656415370000|2022-06-28 11:22:50|14434.4|14432.9|14435.4|14433.9|14435.6|14434.1|14434.4|14432.9|63
1656415380000|2022-06-28 11:23:00|14434.4|14432.9|14436.4|14433.9|14436.4|14434.9|14434.4|14432.9|50
1656415390000|2022-06-28 11:23:10|14436.3|14434.8|14436.4|14434.9|14436.4|14434.9|14435.4|14433.9|7
1656415400000|2022-06-28 11:23:20|14435.4|14433.9|14435.4|14433.9|14437.4|14435.9|14434.4|14432.9|310
1656415410000|2022-06-28 11:23:30|||||||||14
1656415420000|2022-06-28 11:23:40|14436.3|14433.8|14436.4|14434.9|14436.4|14434.9|14436.3|14433.8|99
1656415430000|2022-06-28 11:23:50|14436.3|14433.8|14435.4|14433.9|14436.4|14434.9|14435.4|14433.8|83
1656415440000|2022-06-28 11:24:00|14435.5|14434|14436.4|14433.9|14437.4|14434.9|14435.5|14433.8|178
1656415450000|2022-06-28 11:24:10|14435.6|14434.9|14435.4|14433.9|14435.6|14434.9|14435.4|14433.9|78
1656415460000|2022-06-28 11:24:20|14436.4|14434.9|14436.4|14434.9|14436.4|14434.9|14436.4|14434.9|25
1656415470000|2022-06-28 11:24:30|14437.4|14435.9|14436.5|14435|14437.4|14435.9|14436.5|14434.8|4
1656415480000|2022-06-28 11:24:40|14436.4|14434.9|14436.4|14434.9|14437.4|14435.9|14436.4|14434.9|17
1656415490000|2022-06-28 11:24:50|14437.2|14435.7|14439.4|14437.9|14439.4|14437.9|14437.2|14435.7|207
1656415500000|2022-06-28 11:25:00|14440.4|14438.9|14441.4|14439.9|14441.4|14439.9|14440.4|14438.9|74
1656415510000|2022-06-28 11:25:10|14440.4|14438.9|14441.4|14439.9|14441.4|14439.9|14440.4|14438.9|13
1656415520000|2022-06-28 11:25:20|14440.5|14438.9|14439.4|14437.9|14440.5|14439|14439.4|14437.9|64
1656415530000|2022-06-28 11:25:30|14440.4|14438.9|14439.4|14437.9|14440.4|14438.9|14439.4|14437.9|29
1656415540000|2022-06-28 11:25:40|14440.4|14438.9|14439.4|14437.9|14440.4|14438.9|14439.4|14437.9|25
1656415550000|2022-06-28 11:25:50|14438.4|14436.9|14437.4|14435.9|14438.4|14436.9|14437.4|14435.9|95
1656415560000|2022-06-28 11:26:00|14438.4||14437.4||14438.4||14437.4||6
1656415580000|2022-06-28 11:26:20|14438.4|14436.9|14438.4|14435.9|14438.4|14436.9|14437.4|14435.9|33
1656415590000|2022-06-28 11:26:30|14437.5|14436|14437.4|14435.9|14438.4|14436.9|14437.4|14435.9|40
1656415600000|2022-06-28 11:26:40|14438.2|14436.7|14438.4|14436.9|14439.4|14437.9|14438.2|14436.7|112
1656415610000|2022-06-28 11:26:50|14440.4|14438.9|14439.4|14437.9|14440.4|14438.9|14439.4|14437.9|41
1656415620000|2022-06-28 11:27:00|14440.4|14438.9|14441.4|14439.9|14441.5|14440|14439.4|14437.9|119
1656415630000|2022-06-28 11:27:10|14442.4|14440.9|14443.4|14441.9|14443.4|14441.9|14441.4|14439.9|287
1656415640000|2022-06-28 11:27:20|14442.5|14440|14442.4|14440.9|14442.5|14440.9|14441.4|14439.9|30
1656415650000|2022-06-28 11:27:30|14441.4|14439.9|14440.4|14438.9|14441.4|14439.9|14440.4|14438.9|72
1656415660000|2022-06-28 11:27:40|14441.4|14439.9|14443.4|14441.9|14443.4|14441.9|14441.4|14439.9|187
1656415670000|2022-06-28 11:27:50|14444.4|14442.9|14444.4|14442.9|14445.3|14442.9|14444.4|14442.8|186
1656415680000|2022-06-28 11:28:00|14444.2|14442.7|14444.4|14441.9|14444.4|14442.7|14443.4|14441.8|79
1656415690000|2022-06-28 11:28:10|14443.4|14440.9|14443.4|14441.9|14443.4|14441.9|14442.4|14440.9|56
1656415700000|2022-06-28 11:28:20|||||||||6
1656415710000|2022-06-28 11:28:30|14442.4|14440.9|14442.4|14440.9|14443.4|14441.9|14442.4|14440.9|33
1656415720000|2022-06-28 11:28:40|14443.4|14441.9|14443.4|14441.9|14443.4|14441.9|14443.4|14441.9|52
1656415730000|2022-06-28 11:28:50|14444.2|14442.7|14442.4|14440.9|14444.4|14442.9|14442.4|14440.9|62
1656415740000|2022-06-28 11:29:00|||||||||1
1656415750000|2022-06-28 11:29:10|14443.4|14441.9|14444.4|14442.9|14445.4|14443.9|14442.4|14440.9|66
1656415760000|2022-06-28 11:29:20|14445.4|14443.9|14444.4|14441.9|14445.4|14443.9|14443.4|14441.8|31
1656415770000|2022-06-28 11:29:30|14443.5|14442|14444.4|14441.9|14444.4|14442.9|14443.4|14441.9|13
1656415780000|2022-06-28 11:29:40|14445.4|14442.9|14445.4|14443.9|14445.4|14443.9|14444.4|14442.8|29
1656415790000|2022-06-28 11:29:50|14446.3|14443.8|14447.4|14445.9|14447.4|14445.9|14446.3|14443.8|101
1656415800000|2022-06-28 11:30:00|14446.4|14444.9|14446.4|14443.9|14446.4|14444.9|14445.4|14443.9|169
1656415810000|2022-06-28 11:30:10|14445.5|14444|14445.4|14443.9|14446.4|14444.9|14445.4|14443.9|63
1656415820000|2022-06-28 11:30:20|14444.4|14442.9|14445.4|14443.9|14445.4|14443.9|14444.4|14442.9|34
1656415830000|2022-06-28 11:30:30|14446.4|14444.9|14447.4|14445.9|14447.4|14445.9|14446.4|14444.9|31
1656415840000|2022-06-28 11:30:40|14448.4|14446.9|14448.4|14446.9|14448.4|14446.9|14448.3|14445.9|74
1656415850000|2022-06-28 11:30:50|14449.4|14447.9|14448.4|14446.9|14449.5|14447.9|14448.4|14446.9|136
1656415860000|2022-06-28 11:31:00|14449.4|14445.9|14443.4|14441.9|14449.4|14445.9|14443.4|14441.9|74
1656415870000|2022-06-28 11:31:10|14444.4||14444.4||14444.4||14444.4||7
1656415880000|2022-06-28 11:31:20|14444.3|14442.8|14441.4|14439.9|14444.5|14442.9|14441.4|14438.9|71
1656415890000|2022-06-28 11:31:30|14441.3|14438.9|14443.4|14440.9|14443.4|14440.9|14441.3|14438.9|3
1656415900000|2022-06-28 11:31:40|14442.4|14439.9|14441.4|14439.9|14442.4|14440|14440.4|14438.9|65
1656415910000|2022-06-28 11:31:50|14442.4|14440|14441.4|14439.9|14442.4|14440|14441.4|14439.9|37
1656415920000|2022-06-28 11:32:00|14440.4|14437.9|14440.4|14438.9|14440.9|14438.9|14440.4|14437.9|40
1656415930000|2022-06-28 11:32:10|14439.4|14437.9|14438.4|14435.9|14439.4|14437.9|14437.5|14435.8|85
1656415940000|2022-06-28 11:32:20|14437.5|14436|14435.4|14433.9|14438.4|14436.9|14434.4|14432.9|98
1656415950000|2022-06-28 11:32:30|14434.4|14432.9|14436.4|14434.9|14436.4|14434.9|14434.4|14432.9|35
1656415960000|2022-06-28 11:32:40|14435.4|14433.9|14435.4|14433.9|14435.4|14433.9|14435.4|14433.9|8
1656415970000|2022-06-28 11:32:50|14435.5|14433|14433.4|14431.9|14435.5|14433.9|14433.4|14431.9|74
1656415980000|2022-06-28 11:33:00|14434.4|14432.9|14434.4|14432.9|14434.4|14432.9|14433.4|14431.9|94
1656415990000|2022-06-28 11:33:10|14435.4|14433.9|14435.4|14433.9|14435.4|14433.9|14435.4|14432.9|23
1656416000000|2022-06-28 11:33:20|14436.4|14434.8|14436.4|14434.9|14436.5|14434.9|14435.4|14433.9|43
1656416010000|2022-06-28 11:33:30|14436.3|14433.9|14436.6|14435.1|14436.8|14435.1|14435.4|14433.9|134
1656416020000|2022-06-28 11:33:40|14438.4|14436.9|14439.4|14437.9|14440.4|14438.9|14438.3|14435.9|62
1656416030000|2022-06-28 11:33:50|14439.3|14436.9|14437.4|14435.9|14439.3|14436.9|14437.4|14435.9|85
1656416040000|2022-06-28 11:34:00|14438.4|14436.9|14437.4|14435.9|14438.4|14436.9|14436.5|14434.9|64
1656416050000|2022-06-28 11:34:10|14438.4|14436.9|14436.4|14434.9|14438.4|14436.9|14435.4|14433.9|162
1656416060000|2022-06-28 11:34:20|14437.4|14435.9|14436.4|14434.9|14437.5|14435.9|14436.4|14434.9|7
1656416070000|2022-06-28 11:34:30|14437.4|14435.9|14436.4|14434.9|14437.4|14435.9|14436.4|14434.9|14
1656416080000|2022-06-28 11:34:40|14437.4|14435.9|14437.4|14435.9|14437.4|14435.9|14437.4|14435.9|34
1656416090000|2022-06-28 11:34:50|14436.4|14434.9|14437.4|14435.9|14438.1|14436.6|14436.4|14434.9|115
1656416100000|2022-06-28 11:35:00|14436.4|14434.9|14436.4|14434.9|14437.4|14434.9|14435.4|14433.9|26
1656416110000|2022-06-28 11:35:10|14435.4|14433.9|14434.4|14431.9|14435.4|14433.9|14433.4|14431.9|64
1656416120000|2022-06-28 11:35:20|14433.5|14432.9|14431.4|14429.9|14433.5|14432.9|14431.4|14429.9|53
1656416130000|2022-06-28 11:35:30|14431.5|14430|14433.4|14431.9|14434.4|14432.9|14431.5|14429.9|51
1656416140000|2022-06-28 11:35:40|14434.1|14432.6|14433.4|14431.9|14434.4|14432.9|14433.4|14431.9|148
1656416150000|2022-06-28 11:35:50|14432.4|14430.9|14432.4|14430.9|14432.4|14430.9|14432.4|14430.9|132
1656416160000|2022-06-28 11:36:00|14431.4|14429.9|14431.4|14429.9|14433.4|14431.9|14431.4|14429.9|134
1656416170000|2022-06-28 11:36:10|14431.3|14429.8|14431.4|14429.9|14431.4|14429.9|14431.3|14429.8|17
1656416180000|2022-06-28 11:36:20|14432.4|14430.9|14432.4|14429.9|14432.4|14430.9|14431.4|14429.9|168
1656416190000|2022-06-28 11:36:30|14432.3|14430.8|14433.4|14430.9|14433.5|14431.9|14432.3|14430.8|36
1656416200000|2022-06-28 11:36:40|14433.3|14431.8|14431.4|14429.9|14433.4|14431.9|14431.4|14429.9|27
1656416210000|2022-06-28 11:36:50|14432.4|14430.9|14432.4|14430.9|14432.4|14430.9|14432.4|14430.9|154
1656416220000|2022-06-28 11:37:00|14433.4|14431.9|14434.4|14432.9|14434.4|14432.9|14432.4|14430.9|116
1656416230000|2022-06-28 11:37:10|14435.1|14433.6|14437.4|14435.9|14437.4|14435.9|14435.1|14433.6|39
1656416240000|2022-06-28 11:37:20|14436.4|14434.9|14438.4|14436.9|14438.4|14436.9|14436.4|14434.9|90
1656416250000|2022-06-28 11:37:30|14438.3|14435.9|14438.4|14436.9|14441.4|14439.9|14438.3|14435.9|50
1656416260000|2022-06-28 11:37:40|14439.4|14437.9|14438.4|14436.9|14439.4|14437.9|14438.4|14436.9|48
1656416270000|2022-06-28 11:37:50|14439.4|14437.9|14439.4|14437.9|14439.5|14438|14439.1|14437.6|68
1656416280000|2022-06-28 11:38:00|14438.4|14436.9|14436.4|14434.9|14439.4|14437.9|14436.4|14434.9|60
1656416290000|2022-06-28 11:38:10|14437.4|14435.9|14437.4|14434.9|14437.4|14435.9|14436.4|14434.9|42
1656416300000|2022-06-28 11:38:20|14438.4|14435.9|14438.4|14436.9|14438.5|14436.9|14438.4|14435.9|29
1656416320000|2022-06-28 11:38:40|14439.4|14437.9|14439.4|14437.9|14439.4|14437.9|14438.4|14436.9|50
1656416330000|2022-06-28 11:38:50|14438.4|14436.9|14437.4|14435.9|14438.4|14436.9|14437.4|14435.9|117
1656416340000|2022-06-28 11:39:00|14436.4|14434.9|14437.4|14434.9|14437.5|14435.9|14436.4|14434.9|43
1656416350000|2022-06-28 11:39:10|14437.3|14434.8|14435.4|14432.9|14437.4|14434.9|14434.4|14432.9|61
1656416360000|2022-06-28 11:39:20|14434.4|14433.9|14434.4|14432.9|14436.4|14434.9|14434.4|14432.9|62
1656416370000|2022-06-28 11:39:30|14433.6|14432.1|14433.4|14431.9|14434.5|14432.9|14433.4|14431.9|34
1656416380000|2022-06-28 11:39:40|14434.4|14432.9|14436.4|14434.9|14436.4|14434.9|14434.4|14432.9|43
1656416390000|2022-06-28 11:39:50|14435.4|14433.9|14435.4|14433.9|14437.1|14435.6|14434.4|14432.9|131
1656416400000|2022-06-28 11:40:00|||||||||4
1656416410000|2022-06-28 11:40:10|14435.5|14433|14433.4|14431.9|14435.5|14433.9|14432.4|14430.9|102
1656416420000|2022-06-28 11:40:20|14432.5|14430.9|14432.4|14430.9|14432.5|14431.9|14432.4|14430.9|39
1656416430000|2022-06-28 11:40:30|14433.4|14431.9|14433.4|14431.9|14434.4|14432.9|14433.4|14431.9|29
1656416440000|2022-06-28 11:40:40|14434.4|14432.9|14435.5|14434|14436.4|14434|14434.4|14432.9|29
1656416450000|2022-06-28 11:40:50|14435.4|14433.9|14437.4|14435.9|14437.4|14435.9|14435.4|14433.9|10
1656416460000|2022-06-28 11:41:00|14437.2|14434.9|14436.4|14434.9|14437.4|14435.9|14436.4|14434.7|53
1656416470000|2022-06-28 11:41:10|||||||||1
1656416480000|2022-06-28 11:41:20|14435.4|14433.9|14437.4|14435.9|14437.4|14435.9|14435.4|14433.9|72
1656416490000|2022-06-28 11:41:30|14438.4|14436.9|14439.4|14437.9|14439.4|14437.9|14438.4|14436.9|22
1656416500000|2022-06-28 11:41:40|14439.5|14438|14439.4|14437.9|14439.5|14438|14438.4|14436.9|45
1656416510000|2022-06-28 11:41:50|14439.5|14437|14439.4|14437.9|14439.9|14437.9|14439.2|14436.9|27
1656416520000|2022-06-28 11:42:00|14438.5|14437|14438.4|14436.9|14439.4|14437|14437.4|14435.9|42
1656416530000|2022-06-28 11:42:10|14439.4|14437.9|14439.4|14437.9|14440.2|14438|14438.6|14437.1|59
1656416540000|2022-06-28 11:42:20|14438.4|14436.9|14438.4|14436.9|14439.2|14437|14438.4|14436.7|4
1656416550000|2022-06-28 11:42:30|14439.1|14437.6|14441.4|14438.9|14441.4|14439.9|14439.1|14437.6|22
1656416560000|2022-06-28 11:42:40|14440.5|14439|14440.4|14438.9|14441.4|14439.9|14440.4|14438.9|33
1656416570000|2022-06-28 11:42:50|14439.4|14437.9|14439.4|14436.9|14439.5|14437.9|14439.4|14436.9|15
1656416580000|2022-06-28 11:43:00|14439.5|14437.9|14438.4|14436.9|14440.4|14438.9|14438.4|14436.9|43
1656416590000|2022-06-28 11:43:10|14439.4|14436.7|14438.4|14436.9|14439.4|14437.9|14438.4|14436.7|33
1656416600000|2022-06-28 11:43:20|14439.1|14437.6|14438.4|14436.9|14439.4|14437.9|14438.4|14436.9|50
1656416610000|2022-06-28 11:43:30|14439.4|14437.9|14439.4|14437.9|14439.4|14437.9|14439.4|14437.9|18
1656416620000|2022-06-28 11:43:40|14440.4|14438.9|14439.4|14437.9|14440.4|14438.9|14439.4|14437.9|3
1656416630000|2022-06-28 11:43:50|14440.4|14438.9|14440.4|14438.9|14440.4|14438.9|14439.4|14437.7|84
1656416640000|2022-06-28 11:44:00|14440.1|14438.6|14440.4|14438.9|14441.4|14439|14439.4|14437.9|43
1656416650000|2022-06-28 11:44:10|14441.4|14439.9|14439.4|14437.9|14441.4|14439.9|14439.4|14437.9|154
1656416660000|2022-06-28 11:44:20|14438.4|14436.9|14437.4|14435.9|14438.4|14436.9|14436.5|14434.9|38
1656416670000|2022-06-28 11:44:30|14438.4|14436.9|14438.4|14436.9|14438.4|14436.9|14438.4|14436.9|15
1656416680000|2022-06-28 11:44:40|14438.2|14435.9|14437.4|14434.9|14438.4|14436.9|14437.4|14434.9|70
1656416690000|2022-06-28 11:44:50|14436.5|14435|14437.4|14435.9|14439.4|14437.6|14436.4|14434.9|90
1656416710000|2022-06-28 11:45:10|14438.4|14436.9|14437.4|14435.9|14438.4|14436.9|14437.4|14435.9|6
1656416720000|2022-06-28 11:45:20|14438.4|14436.9|14438.4|14436.9|14438.5|14436.9|14437.4|14435.9|24
1656416730000|2022-06-28 11:45:30|14437.4|14435.9|14435.4|14433.9|14438.4|14435.9|14435.4|14433.9|21
1656416740000|2022-06-28 11:45:40|14437.4|14434.9|14438.4|14436.9|14438.4|14436.9|14436.4|14434.9|88
1656416750000|2022-06-28 11:45:50|14438.1|14436.6|14441.4|14439.9|14441.4|14439.9|14437.4|14435.9|20
1656416760000|2022-06-28 11:46:00|14440.4|14438.9|14441.3|14438.8|14441.4|14439.9|14440.3|14438.7|28
1656416770000|2022-06-28 11:46:10|14440.3|14439.8|14440.3|14438.8|14440.3|14439.8|14440.3|14438.8|5
1656416780000|2022-06-28 11:46:20|14441.2|14438.7|14442.3|14440.8|14442.3|14440.8|14440.3|14438.7|35
1656416790000|2022-06-28 11:46:30|14441.3|14439.8|14442.3|14440.8|14443.2|14441.7|14440.3|14438.8|17
1656416800000|2022-06-28 11:46:40|14442.6|14441.1|14443.3|14441.8|14443.3|14441.8|14442.3|14440.8|178
1656416810000|2022-06-28 11:46:50|14443.2|14441.7|14443.3|14441.8|14443.3|14441.8|14442.3|14440.8|21
1656416820000|2022-06-28 11:47:00|14443.5|14440.8|14443.3|14441.8|14443.5|14441.8|14443.2|14440.8|1
1656416830000|2022-06-28 11:47:10|14442.3|14440.8|14442.3|14440.8|14442.5|14440.8|14441.3|14439.8|30
1656416840000|2022-06-28 11:47:20|14443.3|14439.8|14442.3|14439.8|14443.3|14439.8|14441.3|14439.8|56
1656416850000|2022-06-28 11:47:30|14443.1|14441.6|14440.3|14438.8|14443.1|14441.6|14440.3|14438.8|159
1656416860000|2022-06-28 11:47:40|14440.5|14439|14443.3|14441.8|14444.3|14442.8|14440.5|14439|59
1656416870000|2022-06-28 11:47:50|14444.3|14442|14443.3|14441.8|14444.3|14442|14443.3|14441.8|17
1656416880000|2022-06-28 11:48:00|14442.5|14440.8|14445.3|14443.8|14445.5|14443.8|14441.3|14439.8|94
1656416890000|2022-06-28 11:48:10|14445.5|14443|14445.3|14443.8|14445.5|14443.8|14444.3|14442.8|92
1656416900000|2022-06-28 11:48:20|14444.3|14442.8|14446.3|14444.8|14446.5|14445|14444.3|14442.8|330
1656416910000|2022-06-28 11:48:30|14445.3|14443.8|14446.3|14444.8|14447.3|14445.8|14445.3|14443.8|45
1656416920000|2022-06-28 11:48:40|14445.3|14443.8|14444.3|14442.8|14446.3|14444.8|14444.3|14442.8|32
1656416930000|2022-06-28 11:48:50|14443.5|14441.8|14444.3|14442.8|14444.3|14442.8|14443.3|14441.8|31
1656416940000|2022-06-28 11:49:00|14443.3|14441.8|14442.3|14440.8|14443.3|14441.8|14442.3|14440.7|75
1656416950000|2022-06-28 11:49:10|14441.3|14439.8|14440.3|14438.8|14443.3|14441.8|14440.3|14438.8|158
1656416960000|2022-06-28 11:49:20|14441.3|14439.8|14440.3|14438.8|14441.3|14439.8|14440.3|14438.8|9
1656416970000|2022-06-28 11:49:30|14441.3|14439.8|14440.3|14438.8|14441.5|14439.8|14440.3|14438.7|64
1656416980000|2022-06-28 11:49:40|14440.2|14437.8|14440.3|14437.8|14440.3|14438.8|14440.2|14437.8|20
1656416990000|2022-06-28 11:49:50|14440.2|14438.7|14437.3|14435.8|14440.3|14438.7|14437.3|14435.8|60
1656417000000|2022-06-28 11:50:00|14438.3|14436.8|14438.3|14436.8|14438.3|14436.8|14437.3|14435.8|46
1656417010000|2022-06-28 11:50:10|14437.3|14435.8|14437.3|14435.8|14438.3|14436.8|14437.3|14435.7|36
1656417020000|2022-06-28 11:50:20|14436.5|14434.8|14439.3|14437.8|14439.3|14437.8|14436.5|14434.7|136
1656417030000|2022-06-28 11:50:30|14438.3|14436.8|14439.3|14437.8|14440.2|14437.8|14437.3|14435.8|167
1656417040000|2022-06-28 11:50:40|14438.3|14436.8|14440.3|14438.8|14440.3|14438.8|14438.3|14436.7|190
1656417050000|2022-06-28 11:50:50|14439.3|14437.8|14439.3|14437.8|14440.5|14438.8|14438.3|14436.8|66
1656417060000|2022-06-28 11:51:00|14438.6|14437.1|14438.3|14436.8|14439.3|14437.8|14437.3|14435.8|13
1656417070000|2022-06-28 11:51:10|14437.3|14435.8|14438.3|14436.8|14438.3|14436.8|14437.3|14435.8|17
1656417080000|2022-06-28 11:51:20|14438.2|14435.7|14436.3|14434.8|14438.3|14435.8|14435.3|14433.7|184
1656417090000|2022-06-28 11:51:30|14436.5|14433.8|14435.3|14433.8|14436.5|14434.8|14435.3|14433.8|77
1656417100000|2022-06-28 11:51:40|14436.1|14434.6|14436.5|14434|14436.5|14434.8|14435.3|14433.8|138
1656417110000|2022-06-28 11:51:50|14436.2|14434.7|14436.3|14434.8|14436.3|14434.8|14436.2|14434.7|21
1656417120000|2022-06-28 11:52:00|14435.3|14433.8|14434.3|14432.8|14436.3|14433.8|14434.3|14432.8|52
1656417130000|2022-06-28 11:52:10|14433.3|14431.8|14432.3|14430.8|14433.3|14431.8|14432.3|14430.8|155
1656417140000|2022-06-28 11:52:20|14433.3|14431.8|14433.3|14431.8|14433.3|14431.8|14433.2|14430.7|41
1656417150000|2022-06-28 11:52:30|14434.3|14432.8|14433.3|14431.8|14434.4|14432.8|14432.3|14430.8|115
1656417160000|2022-06-28 11:52:40|14434.2|14431.7|14434.3|14432.8|14434.3|14432.8|14434.2|14431.7|401
1656417170000|2022-06-28 11:52:50|14433.3|14431.8|14434.3|14432.8|14434.3|14432.8|14433.3|14431.8|312
1656417180000|2022-06-28 11:53:00|14433.3|14431.8|14433.3|14431.8|14434.3|14432.8|14432.3|14430.8|40
1656417190000|2022-06-28 11:53:10|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|14434.3|14432.8|9
1656417200000|2022-06-28 11:53:20|14435.3|14433.8|14437.3|14434.8|14437.3|14435.8|14435.3|14433.8|481
1656417210000|2022-06-28 11:53:30|14438.1|14435.8|14439.3|14437.8|14439.3|14437.8|14438.1|14435.8|60
1656417220000|2022-06-28 11:53:40|14439.4|14436.9|14437.3|14435.8|14439.4|14436.9|14437.3|14435.8|8
1656417230000|2022-06-28 11:53:50|14438.2|14436.7|14437.3|14434.8|14438.3|14436.8|14436.3|14434.8|47
1656417240000|2022-06-28 11:54:00|14436.4|14434.9|14439.3|14437.8|14439.3|14437.8|14436.4|14434.9|54
1656417250000|2022-06-28 11:54:10|14439.2|14436.8|14439.3|14437.8|14439.3|14437.8|14439.2|14436.8|3
1656417260000|2022-06-28 11:54:20|14438.6|14437.1|14437.3|14435.8|14439.3|14437.8|14437.3|14435.7|142
1656417270000|2022-06-28 11:54:30|14437.2|14434.8|14437.3|14434.8|14438.4|14435.9|14437.2|14434.8|98
1656417280000|2022-06-28 11:54:40|14439.2|14435.8|14440.3|14438.8|14440.3|14438.8|14439.2|14435.8|50
1656417290000|2022-06-28 11:54:50|14441.3|14439.8|14443.3|14441.8|14444.3|14442.8|14441.3|14439.8|226
1656417300000|2022-06-28 11:55:00|14444.3|14442.8|14444.3|14441.8|14444.4|14442.8|14443.3|14441.8|30
1656417310000|2022-06-28 11:55:10|14443.3|14441.7|14442.3|14440.8|14444.3|14442.8|14442.3|14440.8|9
1656417320000|2022-06-28 11:55:20|14443.3|14441.8|14441.3|14439.8|14443.3|14441.8|14441.3|14439.8|85
1656417330000|2022-06-28 11:55:30|14442.3|14440.8|14441.3|14438.8|14442.3|14440.8|14441.3|14438.8|15
1656417340000|2022-06-28 11:55:40|14441.2|14439.7|14439.3|14437.8|14442.3|14440.8|14439.3|14437.8|27
1656417350000|2022-06-28 11:55:50|14440.1|14438.6|14439.3|14437.8|14440.3|14438.8|14439.3|14437.8|32
1656417360000|2022-06-28 11:56:00|14439.4|14436.9|14439.3|14436.8|14439.4|14437.8|14438.3|14436.8|56
1656417370000|2022-06-28 11:56:10|14438.3||14438.3||14438.3||14438.3||13
1656417380000|2022-06-28 11:56:20|14439.1|14437.6|14439.3|14437.8|14440.3|14438.8|14439.1|14437.6|48
1656417390000|2022-06-28 11:56:30|14440.3|14438.8|14440.3|14437.8|14440.4|14438.8|14440.3|14437.8|2
1656417400000|2022-06-28 11:56:40|14440.2|14438.7|14440.3|14438.8|14440.4|14438.8|14440.2|14437.8|2
1656417410000|2022-06-28 11:56:50|14440.4|14437.9|14438.3|14436.8|14440.4|14438.8|14438.3|14436.8|28
1656417420000|2022-06-28 11:57:00|14439.1|14437.6|14438.3|14436.8|14439.4|14437.8|14438.3|14436.8|13
1656417430000|2022-06-28 11:57:10|14439.1|14437.6|14441.3|14439.8|14441.3|14439.8|14439.1|14437.6|92
1656417440000|2022-06-28 11:57:20|14444.3|14442.8|14442.3|14440.8|14444.3|14442.8|14442.3|14440.8|56
1656417450000|2022-06-28 11:57:30|14443.3|14441.8|14444.4|14441.9|14444.4|14442.8|14442.3|14440.8|26
1656417460000|2022-06-28 11:57:40|14444.2|14442.7|14445.3|14442.8|14445.3|14442.8|14442.3|14440.8|27
1656417470000|2022-06-28 11:57:50|14446.3|14443.8|14444.3|14442.8|14446.3|14443.8|14444.3|14442.8|20
1656417480000|2022-06-28 11:58:00|14444.4|14441.9|14446.3|14443.8|14446.4|14444.8|14443.3|14441.8|110
1656417490000|2022-06-28 11:58:10|14445.4|14443.9|14447.3|14445.8|14447.3|14445.8|14444.3|14442.8|171
1656417500000|2022-06-28 11:58:20|14446.3|14444.8|14445.3|14443.8|14447.3|14445.8|14445.3|14443.8|81
1656417510000|2022-06-28 11:58:30|14446.3|14444.8|14447.3|14445.8|14447.3|14445.8|14445.3|14443.8|73
1656417520000|2022-06-28 11:58:40|14448.3|14446.8|14448.3|14446.8|14448.3|14446.8|14447.3|14445.8|121
1656417530000|2022-06-28 11:58:50|14447.3|14445.8|14447.3|14445.8|14447.3|14445.8|14446.3|14444.8|36
1656417540000|2022-06-28 11:59:00|14448.3|14446.8|14448.3|14445.8|14448.4|14446.8|14448.2|14445.8|114
1656417550000|2022-06-28 11:59:10|14447.4|14445.9|14447.3|14445.8|14447.4|14445.9|14446.3|14444.8|168
1656417560000|2022-06-28 11:59:20|14446.3|14444.8|14446.3|14444.8|14447.3|14445.8|14446.3|14444.7|50
1656417570000|2022-06-28 11:59:30|14445.3|14443.8|14446.3|14444.8|14446.3|14444.8|14445.3|14442.9|95
1656417590000|2022-06-28 11:59:50|14445.3|14443.8|14446.3|14444.8|14446.3|14444.8|14445.3|14443.8|92
1656417600000|2022-06-28 12:00:00|14447.1|14445.6|14447.3|14445.8|14447.3|14445.8|14447.1|14445.6|52
1656417610000|2022-06-28 12:00:10|14448.3|14446.8|14448.3|14445.8|14448.3|14446.8|14447.3|14445.8|172
1656417620000|2022-06-28 12:00:20|14448.2|14446.7|14447.3|14445.8|14448.3|14446.8|14446.3|14444.7|88
1656417630000|2022-06-28 12:00:30|14446.3|14444.8|14447.3|14445.8|14448.3|14446.8|14446.3|14444.8|79
1656417640000|2022-06-28 12:00:40|14447.5|14446|14449.3|14447.8|14449.3|14447.8|14447.5|14446|186
1656417650000|2022-06-28 12:00:50|14448.3|14446.8|14450.3|14448.8|14450.3|14448.8|14448.3|14446.8|180
1656417660000|2022-06-28 12:01:00|14450.5|14449|14454.3|14452.8|14454.3|14452.8|14450.3|14448.8|380
1656417670000|2022-06-28 12:01:10|14453.3|14451.8|14454.3|14452.8|14455.1|14453.6|14452.3|14450.8|215
1656417680000|2022-06-28 12:01:20|14455.3|14453.8|14456.3|14454.8|14456.3|14454.8|14454.3|14452.8|230
1656417690000|2022-06-28 12:01:30|14456.4|14454.9|14456.3|14454.8|14457.3|14455.8|14456.3|14454.8|90
1656417700000|2022-06-28 12:01:40|14456.5|14455|14457.3|14455.8|14457.3|14455.8|14456.5|14455|57
1656417710000|2022-06-28 12:01:50|14456.3|14454.8|14454.3|14452.8|14456.3|14454.8|14454.3|14452.8|147
1656417720000|2022-06-28 12:02:00|14455.3|14453.8|14448.3|14446.8|14455.3|14453.8|14448.3|14446.8|372
1656417730000|2022-06-28 12:02:10|14449.3|14447.8|14449.3|14447.8|14449.4|14447.8|14448.3|14446.8|56
1656417740000|2022-06-28 12:02:20|14448.5|14447|14449.3|14447.8|14449.3|14447.8|14448.5|14447|175
1656417750000|2022-06-28 12:02:30|14450.3|14448.8|14450.3|14448.8|14450.3|14448.8|14450.3|14448.8|46
1656417760000|2022-06-28 12:02:40|14449.3|14447.8|14449.3|14447.8|14449.3|14447.8|14449.3|14447.8|15
1656417770000|2022-06-28 12:02:50|14450.3|14448.8|14448.3|14446.8|14450.3|14448.8|14448.3|14446.8|115
1656417780000|2022-06-28 12:03:00|14447.3|14445.8|14447.3|14445.8|14447.3|14445.8|14447.3|14445.8|15
1656417790000|2022-06-28 12:03:10|14449.3|14447.8|14449.3|14447.8|14451.5|14450|14449.3|14447.8|233
1656417800000|2022-06-28 12:03:20|14450.3|14448.8|14448.3|14446.8|14450.3|14448.8|14448.3|14446.8|65
1656417810000|2022-06-28 12:03:30|14447.5|14446|14445.3|14443.8|14447.5|14446|14444.3|14442.7|91
1656417820000|2022-06-28 12:03:40|14444.3|14442.8|14447.3|14445.8|14447.4|14445.8|14444.3|14442.8|45
1656417830000|2022-06-28 12:03:50|14448.3|14446.8|14447.3|14445.8|14448.3|14446.8|14447.3|14445.8|23
1656417840000|2022-06-28 12:04:00|14448.3|14446.8|14448.4|14446.9|14449.3|14446.9|14448.3|14446.8|54
1656417850000|2022-06-28 12:04:10|14448.3|14446.8|14451.3|14449.8|14451.3|14449.8|14448.3|14446.8|104
1656417860000|2022-06-28 12:04:20|14452.3|14450.8|14450.3|14448.8|14452.3|14450.8|14450.3|14448.8|145
1656417870000|2022-06-28 12:04:30|14451.3|14449.8|14450.3|14448.8|14451.3|14449.8|14450.3|14448.8|25
1656417880000|2022-06-28 12:04:40|14451.3|14449.8|14451.3|14448.8|14451.3|14449.8|14450.3|14448.8|382
1656417890000|2022-06-28 12:04:50|14451.2|14449.8|14451.3|14449.8|14452.3|14450.8|14451.2|14448.8|28
1656417900000|2022-06-28 12:05:00|14450.5|14449|14451.3|14449.8|14451.4|14449.8|14450.3|14448.8|34
1656417910000|2022-06-28 12:05:10|14452.3|14450.8|14452.3|14450.8|14452.3|14450.8|14451.3|14449.8|55
1656417920000|2022-06-28 12:05:20|14452.1|14450.6|14454.3|14452.8|14454.3|14452.8|14451.3|14449.6|366
1656417930000|2022-06-28 12:05:30|14455.3|14453.8|14455.3|14453.8|14456.3|14454.8|14455.3|14453.8|34
1656417940000|2022-06-28 12:05:40|14454.3|14452.8|14453.3|14451.8|14454.3|14452.8|14453.3|14451.7|128
1656417950000|2022-06-28 12:05:50|14452.3|14450.8|14452.3|14450.8|14452.3|14450.8|14452.3|14450.8|144
1656417960000|2022-06-28 12:06:00|14451.5|14450|14451.4|14448.9|14452.3|14450.8|14450.3|14448.8|95
1656417970000|2022-06-28 12:06:10|14451.3|14448.8|14451.3|14448.8|14451.3|14449.8|14450.3|14448.7|40
1656417980000|2022-06-28 12:06:20|14450.3|14447.8|14450.3|14448.8|14451.3|14449.8|14449.3|14447.8|190
1656417990000|2022-06-28 12:06:30|14449.3|14447.8|14452.3|14450.8|14452.3|14450.8|14449.3|14447.8|49
1656418000000|2022-06-28 12:06:40|14453.3|14449.8|14455.3|14453.8|14455.3|14453.8|14453.3|14449.8|40
1656418010000|2022-06-28 12:06:50|14456.1|14454.6|14455.3|14453.8|14458.3|14456.8|14455.3|14453.8|91
1656418020000|2022-06-28 12:07:00|14454.3|14452.8|14454.3|14452.8|14455.3|14453.8|14453.3|14451.8|259
1656418030000|2022-06-28 12:07:10|14453.3|14451.8|14456.3|14454.8|14456.3|14454.8|14452.3|14450.8|322
1656418040000|2022-06-28 12:07:20|14457.3|14455.8|14456.3|14454.8|14458.3|14456.8|14456.3|14454.8|62
1656418050000|2022-06-28 12:07:30|14457.3|14455.7|14455.3|14453.8|14457.3|14455.8|14455.3|14453.8|22
1656418060000|2022-06-28 12:07:40|14454.3|14452.8|14457.3|14455.8|14457.3|14455.8|14454.3|14452.8|245
1656418070000|2022-06-28 12:07:50|14458.3|14456.8|14460.3|14458.8|14461.3|14459.8|14457.3|14455.8|347
1656418080000|2022-06-28 12:08:00|14459.5|14458|14458.3|14456.8|14459.5|14458|14457.3|14455.8|197
1656418090000|2022-06-28 12:08:10|14457.3|14455.8|14460.3|14458.8|14460.4|14458.8|14457.3|14455.8|72
1656418100000|2022-06-28 12:08:20|14461.3|14459.8|14460.3|14458.8|14462.3|14459.8|14460.3|14458.8|194
1656418110000|2022-06-28 12:08:30|14461.3|14459.8|14460.3|14458.8|14461.3|14459.8|14460.3|14458.8|49
1656418120000|2022-06-28 12:08:40|14461.3|14459.8|14460.3|14458.8|14462.2|14460.7|14460.3|14458.8|73
1656418130000|2022-06-28 12:08:50|14459.3|14457.8|14460.4|14458.9|14461.9|14458.9|14455.4|14453.9|632
1656418140000|2022-06-28 12:09:00|14460.3|14458.8|14460.3|14458.8|14461.4|14459.8|14460.3|14458.7|145
1656418150000|2022-06-28 12:09:10|14460.4|14458.9|14460.3|14458.8|14461.3|14459.8|14459.3|14457.8|71
1656418160000|2022-06-28 12:09:20|14462.3|14459.8|14463.3|14461.8|14463.3|14461.8|14462.3|14459.8|107
1656418170000|2022-06-28 12:09:30|14464.3|14462.8|14467.3|14465.8|14467.5|14466|14464.3|14462.8|191
1656418180000|2022-06-28 12:09:40|14468.2|14465.7|14467.3|14465.8|14468.4|14466.8|14466.3|14464.8|196
1656418190000|2022-06-28 12:09:50|14466.4|14463.9|14462.3|14460.8|14466.4|14464.8|14462.3|14460.8|192
1656418200000|2022-06-28 12:10:00|14463.3|14460.7|14464.3|14461.8|14465.3|14463.8|14462.3|14460.7|82
1656418210000|2022-06-28 12:10:10|14465.3|14462.8|14463.3|14461.8|14465.3|14463.8|14463.3|14461.7|129
1656418220000|2022-06-28 12:10:20|14464.3|14462.8|14464.3|14462.8|14466.3|14464.8|14464.3|14462.8|102
1656418230000|2022-06-28 12:10:30|14465.3|14463.8|14463.3|14461.8|14465.3|14463.8|14462.3|14460.7|149
1656418240000|2022-06-28 12:10:40|14462.4|14460.8|14463.3|14461.8|14463.3|14461.8|14462.3|14460.7|60
1656418250000|2022-06-28 12:10:50|14464.3|14462.8|14463.3|14461.8|14464.3|14462.8|14462.3|14460.8|114
1656418260000|2022-06-28 12:11:00|14464.4|14461.9|14463.3|14461.8|14464.4|14462.8|14462.3|14460.8|94
1656418270000|2022-06-28 12:11:10|14462.3|14460.8|14464.3|14462.8|14464.3|14462.8|14462.3|14460.8|77
1656418280000|2022-06-28 12:11:20|14465.3|14463.8|14466.3|14464.8|14467.3|14464.8|14465.3|14463.8|47
1656418290000|2022-06-28 12:11:30|14467.3|14465.8|14470.1|14468.6|14470.1|14468.6|14466.3|14464.8|297
1656418300000|2022-06-28 12:11:40|14469.5|14468|14469.3|14467.8|14469.5|14468|14468.3|14466.8|94
1656418310000|2022-06-28 12:11:50|14468.3|14466.8|14469.3|14467.8|14469.3|14467.8|14468.3|14466.8|104
1656418320000|2022-06-28 12:12:00|14469.4|14467.9|14469.3|14467.8|14469.4|14467.9|14469.3|14467.8|33
1656418330000|2022-06-28 12:12:10|14468.3|14466.8|14468.3|14466.8|14469.4|14467.9|14468.3|14466.8|140
1656418340000|2022-06-28 12:12:20|14469.1|14467.6|14467.3|14465.8|14469.3|14467.8|14467.2|14464.8|335
1656418350000|2022-06-28 12:12:30|14466.3|14464.8|14463.3|14461.8|14467.4|14465.8|14463.3|14461.7|83
1656418360000|2022-06-28 12:12:40|14464.3|14462.8|14464.3|14462.8|14464.3|14462.8|14464.3|14462.8|343
1656418370000|2022-06-28 12:12:50|14463.3|14461.8|14463.3|14461.8|14463.3|14461.8|14463.3|14461.8|65
1656418380000|2022-06-28 12:13:00|14464.3|14462.8|14464.3|14462.8|14464.4|14462.8|14463.3|14461.8|62
1656418390000|2022-06-28 12:13:10|14465.3|14463.8|14464.3|14462.8|14465.3|14463.8|14463.3|14461.7|57
1656418400000|2022-06-28 12:13:20|14463.3|14461.8|14460.3|14458.8|14464.3|14462.8|14460.3|14458.8|65
1656418410000|2022-06-28 12:13:30|14459.3|14457.8|14462.3|14460.8|14462.3|14460.8|14458.3|14456.8|199
1656418420000|2022-06-28 12:13:40|14463.3|14461.8|14464.3|14462.8|14464.3|14462.8|14463.2|14460.8|63
1656418430000|2022-06-28 12:13:50|14464.5|14463|14463.3|14461.8|14466.3|14464.8|14463.3|14461.8|180
1656418440000|2022-06-28 12:14:00|14462.3|14460.8|14462.3|14460.8|14463.3|14461.8|14462.3|14460.8|125
1656418450000|2022-06-28 12:14:10|14463.3|14461.8|14463.3|14461.8|14463.3|14461.8|14463.3|14461.8|51
1656418460000|2022-06-28 12:14:20|14462.5|14461|14464.3|14462.8|14464.4|14462.8|14462.3|14460.8|219
1656418470000|2022-06-28 12:14:30|14466.3|14464.8|14463.3|14461.8|14467.3|14465.8|14463.3|14461.8|121
1656418480000|2022-06-28 12:14:40|14462.3|14460.8|14463.3|14461.8|14463.3|14461.8|14462.3|14460.8|40
1656418490000|2022-06-28 12:14:50|14464.3|14462.8|14462.3|14460.8|14464.3|14462.8|14462.3|14460.8|20
1656418500000|2022-06-28 12:15:00|14463.3|14461.8|14466.3|14463.8|14466.3|14464.8|14462.3|14460.8|330
1656418510000|2022-06-28 12:15:10|14466.2|14464.8|14466.3|14464.8|14466.3|14464.8|14466.2|14463.8|7
1656418520000|2022-06-28 12:15:20|14465.3|14463.8|14467.3|14465.8|14467.3|14465.8|14465.3|14463.8|98
1656418530000|2022-06-28 12:15:30|14468.3|14466.8|14467.3|14465.8|14468.3|14466.8|14467.3|14465.8|66
1656418540000|2022-06-28 12:15:40|14468.3|14466.8|14469.4|14466.9|14469.4|14467.8|14467.3|14465.8|160
1656418550000|2022-06-28 12:15:50|14469.3|14467.8|14470.3|14468.8|14470.3|14468.8|14468.3|14466.8|109
1656418560000|2022-06-28 12:16:00|14471.3|14469.8|14468.3|14466.8|14471.3|14469.8|14468.3|14466.8|128
1656418570000|2022-06-28 12:16:10|14467.5|14466|14466.3|14464.8|14467.5|14466|14465.3|14463.8|96
1656418580000|2022-06-28 12:16:20|14467.3|14465.8|14467.3|14464.8|14467.3|14465.8|14466.3|14464.8|81
1656418590000|2022-06-28 12:16:30|14467.1|14465.6|14466.3|14464.8|14467.3|14465.8|14466.1|14464.6|57
1656418600000|2022-06-28 12:16:40|14465.5|14464|14467.3|14464.8|14467.3|14465.8|14465.5|14464|74
1656418610000|2022-06-28 12:16:50|14466.4|14464.9|14468.3|14466.8|14468.3|14466.8|14466.3|14464.8|11
1656418620000|2022-06-28 12:17:00|14467.3|14465.8|14468.3|14466.8|14468.3|14466.8|14467.3|14465.8|48
1656418630000|2022-06-28 12:17:10|14467.3|14465.8|14466.3|14464.8|14467.3|14465.8|14466.3|14464.8|25
1656418640000|2022-06-28 12:17:20|14467.3|14465.8|14466.3|14464.8|14467.3|14465.8|14465.3|14463.8|48
1656418650000|2022-06-28 12:17:30|14467.3|14465.8|14463.3|14461.8|14467.3|14465.8|14462.3|14460.8|347
1656418660000|2022-06-28 12:17:40|14462.5|14461|14462.3|14460.8|14462.5|14461|14461.3|14459.8|90
1656418670000|2022-06-28 12:17:50|14463.3|14461.8|14462.3|14460.8|14463.3|14461.8|14462.3|14460.7|59
1656418680000|2022-06-28 12:18:00|14463.3|14461.8|14461.3|14459.8|14464.3|14462.8|14461.3|14459.8|51
1656418690000|2022-06-28 12:18:10|14462.3|14460.8|14463.3|14461.8|14464.3|14462.8|14462.3|14460.8|54
1656418700000|2022-06-28 12:18:20|14464.3|14460.8|14462.3|14460.8|14464.3|14461.8|14462.3|14460.8|80
1656418710000|2022-06-28 12:18:30|14463.3|14461.8|14463.3|14461.8|14464.3|14461.9|14462.3|14460.8|90
1656418720000|2022-06-28 12:18:40|14462.5|14461|14462.3|14460.8|14462.5|14461|14462.3|14460.8|15
1656418730000|2022-06-28 12:18:50|14461.5|14460|14458.3|14456.8|14461.5|14460|14458.3|14455.8|278
1656418740000|2022-06-28 12:19:00|14459.3|14456.9|14456.3|14454.8|14459.3|14457.8|14456.3|14454.8|197
1656418750000|2022-06-28 12:19:10|14455.3|14453.8|14456.3|14454.8|14456.3|14454.8|14455.3|14453.8|18
1656418760000|2022-06-28 12:19:20|14455.3|14453.8|14453.3|14451.8|14456.3|14454.8|14453.3|14451.8|248
1656418770000|2022-06-28 12:19:30|14453.2|14450.7|14452.3|14450.8|14453.2|14450.8|14451.3|14449.8|111
1656418780000|2022-06-28 12:19:40|14453.3|14451.8|14453.3|14451.8|14453.3|14451.8|14451.3|14449.8|143
1656418790000|2022-06-28 12:19:50|14452.3|14450.8|14451.3|14449.8|14452.3|14450.8|14451.3|14449.8|49
1656418800000|2022-06-28 12:20:00|14452.2|14450.7|14455.3|14453.8|14455.3|14453.8|14452.2|14450.7|229
1656418810000|2022-06-28 12:20:10|14456.3|14454.8|14455.3|14453.8|14457.3|14455.8|14455.3|14452.8|165
1656418820000|2022-06-28 12:20:20|14455.2|14453.7|14455.3|14452.8|14455.3|14453.8|14453.3|14451.8|45
1656418830000|2022-06-28 12:20:30|14454.3|14453.8|14455.3|14452.8|14455.3|14453.8|14454.3|14452.8|702
1656418840000|2022-06-28 12:20:40|14456.1|14454.6|14457.3|14455.8|14458.3|14456.8|14455.3|14453.8|182
1656418850000|2022-06-28 12:20:50|14456.5|14455|14453.3|14451.8|14456.5|14455|14453.3|14451.8|128
1656418860000|2022-06-28 12:21:00|14454.3|14452.8|14455.3|14453.8|14455.3|14453.8|14454.3|14452.8|74
1656418870000|2022-06-28 12:21:10|14456.3|14454.8|14457.3|14455.8|14457.3|14455.8|14456.3|14454.8|44
1656418880000|2022-06-28 12:21:20|14457.4|14455.9|14458.3|14456.8|14460.3|14458.8|14457.3|14455.8|127
1656418890000|2022-06-28 12:21:30|14459.3|14457.8|14459.3|14457.8|14459.3|14457.8|14458.3|14456.8|116
1656418900000|2022-06-28 12:21:40|14458.4|14456.9|14458.3|14456.8|14459.3|14457.8|14458.3|14456.8|46
1656418910000|2022-06-28 12:21:50|||||||||1
1656418920000|2022-06-28 12:22:00|14459.3|14457.8|14460.3|14458.8|14460.3|14458.8|14459.3|14457.8|34
1656418930000|2022-06-28 12:22:10|14460.2|14458.7|14459.3|14457.8|14460.2|14458.7|14459.3|14457.8|14
1656418940000|2022-06-28 12:22:20|14460.3|14458.8|14460.2|14457.7|14460.3|14458.8|14459.3|14457.7|98
1656418950000|2022-06-28 12:22:30|14460.3|14457.8|14457.3|14455.8|14460.3|14457.8|14457.2|14454.8|169
1656418960000|2022-06-28 12:22:40|14456.3|14454.8|14455.3|14453.8|14456.3|14455.8|14455.3|14453.8|47
1656418970000|2022-06-28 12:22:50|14456.3|14453.9|14457.3|14455.8|14457.3|14455.8|14455.3|14453.9|119
1656418980000|2022-06-28 12:23:00|14458.3|14456.8|14460.3|14458.8|14460.3|14458.8|14457.3|14455.8|228
1656418990000|2022-06-28 12:23:10|14461.3|14459.8|14459.3|14457.8|14461.3|14459.8|14458.3|14456.8|28
1656419000000|2022-06-28 12:23:20|14460.2|14457.7|14459.3|14457.8|14460.3|14458.8|14459.3|14457.7|11
1656419010000|2022-06-28 12:23:30|14458.3|14456.8|14459.3|14457.8|14459.3|14457.8|14458.3|14456.8|87
1656419020000|2022-06-28 12:23:40|14459.1|14457.6|14457.3|14455.8|14459.3|14457.6|14457.3|14455.8|98
1656419030000|2022-06-28 12:23:50|14458.3|14456.8|14458.3|14456.8|14458.4|14456.8|14458.2|14455.8|173
1656419040000|2022-06-28 12:24:00|14459.3|14457.8|14461.3|14459.8|14462.3|14460.8|14458.3|14457.7|113
1656419050000|2022-06-28 12:24:10|14462.3|14460.8|14462.3|14459.8|14462.3|14460.8|14461.3|14459.8|55
1656419060000|2022-06-28 12:24:20|14462.2|14460.7|14461.3|14459.8|14464.3|14462.8|14461.3|14459.8|74
1656419070000|2022-06-28 12:24:30|14461.5|14460|14462.3|14460.8|14463.3|14461.8|14461.3|14459.8|206
1656419080000|2022-06-28 12:24:40|14462.2|14459.8|14463.3|14461.8|14463.3|14461.8|14461.3|14459.8|82
1656419090000|2022-06-28 12:24:50|14464.3|14462.8|14465.3|14463.8|14465.3|14463.8|14462.3|14460.8|190
1656419100000|2022-06-28 12:25:00|14464.3|14462.8|14463.3|14461.8|14465.4|14463.8|14463.3|14461.8|73
1656419110000|2022-06-28 12:25:10|14463.2|14461.7|14461.3|14459.8|14463.2|14461.7|14461.3|14458.8|56
1656419120000|2022-06-28 12:25:20|14462.3|14460.8|14462.3|14460.8|14463.3|14461.8|14461.3|14459.8|102
1656419130000|2022-06-28 12:25:30|14463.2|14461.7|14465.3|14463.8|14465.3|14463.8|14462.3|14460.8|43
1656419140000|2022-06-28 12:25:40|14466.3|14464.8|14465.3|14463.8|14466.3|14464.8|14465.3|14463.7|57
1656419150000|2022-06-28 12:25:50|14465.4|14462.9|14464.2|14462.7|14465.4|14462.9|14463.5|14461.8|128
1656419160000|2022-06-28 12:26:00|14464.3|14462.8|14466.3|14464.8|14466.3|14464.8|14464.3|14462.8|108
1656419170000|2022-06-28 12:26:10|14465.3|14463.8|14466.3|14464.8|14466.3|14464.8|14465.3|14463.8|60
1656419180000|2022-06-28 12:26:20|14465.5|14464|14467.3|14465.8|14467.3|14465.8|14465.3|14463.8|92
1656419190000|2022-06-28 12:26:30|14467|14465.5|14468.3|14466.8|14468.3|14466.8|14467|14465.5|139
1656419200000|2022-06-28 12:26:40|14468.5|14467|14469.3|14467.8|14470.3|14468.8|14468.3|14466.8|75
1656419210000|2022-06-28 12:26:50|14470.2|14468.7|14468.3|14466.8|14470.3|14468.8|14468.3|14466.8|107
1656419220000|2022-06-28 12:27:00|14469.3|14467.8|14467.3|14465.8|14469.3|14467.8|14467.3|14465.8|73
1656419230000|2022-06-28 12:27:10|14469.3|14467.8|14470.3|14468.8|14470.3|14468.8|14469.3|14467.8|41
1656419240000|2022-06-28 12:27:20|14469.4|14467.9|14471.3|14469.8|14471.3|14469.8|14469.4|14467.9|106
1656419250000|2022-06-28 12:27:30|14470.3|14468.8|14469.3|14467.8|14470.3|14468.8|14469.3|14467.8|116
1656419260000|2022-06-28 12:27:40|14470.3|14468.8|14469.3|14466.8|14470.3|14468.8|14469.3|14466.8|68
1656419270000|2022-06-28 12:27:50|14468.3|14467.8|14468.3|14466.8|14470.3|14468.8|14468.3|14466.8|412
1656419280000|2022-06-28 12:28:00|14467.3|14465.8|14467.3|14465.8|14468.3|14466.8|14466.3|14464.8|264
1656419290000|2022-06-28 12:28:10|14467.4|14464.8|14465.3|14463.8|14467.4|14465.8|14465.3|14463.8|79
1656419300000|2022-06-28 12:28:20|14466.3|14464.8|14466.3|14464.8|14466.3|14464.8|14465.3|14463.8|93
1656419310000|2022-06-28 12:28:30|14468.3|14466.8|14467.3|14465.8|14468.3|14466.8|14467.3|14465.8|230
1656419320000|2022-06-28 12:28:40|14466.3|14464.8|14467.3|14465.8|14467.3|14465.8|14466.3|14464.8|44
1656419330000|2022-06-28 12:28:50|14468.3|14466.8|14470.4|14467.9|14470.4|14467.9|14467.3|14465.8|118
1656419340000|2022-06-28 12:29:00|14470.3|14468.8|14469.3|14467.8|14470.3|14468.8|14469.3|14467.8|178
1656419350000|2022-06-28 12:29:10|14468.3|14466.8|14469.3|14467.8|14469.3|14467.8|14468.3|14466.8|166
1656419360000|2022-06-28 12:29:20|14470.3|14467.9|14469.3|14467.8|14470.3|14467.9|14468.3|14466.8|81
1656419370000|2022-06-28 12:29:30|14468.3|14466.8|14468.3|14466.8|14469.3|14466.8|14468.3|14466.8|28
1656419380000|2022-06-28 12:29:40|14469.3|14467.8|14468.3|14466.8|14469.3|14467.8|14468.3|14466.8|43
1656419390000|2022-06-28 12:29:50|14469.3|14465.9|14463.3|14461.8|14469.3|14465.9|14463.3|14461.8|63
1656419400000|2022-06-28 12:30:00|14462.5|14461|14456.3|14454.8|14462.5|14461|14455|14453.5|580
1656419410000|2022-06-28 12:30:10|14455.3|14453.8|14453.3|14451.8|14455.3|14453.8|14452.3|14450.8|208
1656419420000|2022-06-28 12:30:20|14454.3|14452.8|14460.3|14458.8|14460.3|14458.8|14454.3|14452.7|288
1656419430000|2022-06-28 12:30:30|14461.3|14459.8|14461.3|14458.8|14461.4|14459.8|14458.3|14456.8|68
1656419440000|2022-06-28 12:30:40|14460.3|14456.8|14459.3|14457.8|14460.3|14457.8|14459.3|14456.8|21
1656419450000|2022-06-28 12:30:50|14460.3|14458.8|14459.3|14457.8|14460.4|14458.8|14459.3|14457.8|16
1656419460000|2022-06-28 12:31:00|14460.3|14458.7|14460.3|14458.8|14462.3|14460.8|14459.3|14457.8|75
1656419470000|2022-06-28 12:31:10|14461.3|14459.8|14464.3|14462.8|14464.3|14462.8|14461.3|14459.8|98
1656419480000|2022-06-28 12:31:20|14465.2|14462.7|14463.3|14461.8|14465.2|14462.8|14461.3|14459.8|93
1656419490000|2022-06-28 12:31:30|14464.3|14462.8|14463.3|14461.8|14464.4|14462.8|14462.3|14460.8|69
1656419500000|2022-06-28 12:31:40|14462.5|14461|14461.3|14459.8|14463.3|14461|14460.4|14458.9|63
1656419510000|2022-06-28 12:31:50|14462.3|14460.8|14459.3|14457.8|14463.3|14461.8|14459.3|14457.8|47
1656419520000|2022-06-28 12:32:00|||||||||140
1656419530000|2022-06-28 12:32:10|14458.3|14456.8|14461.3|14459.8|14461.3|14459.8|14457.3|14455.8|98
1656419540000|2022-06-28 12:32:20|14462.3|14460.8|14459.3|14457.8|14462.3|14460.8|14459.3|14457.8|200
1656419550000|2022-06-28 12:32:30|14458.3|14456.8|14457.3|14455.8|14459.3|14457.8|14457.3|14455.8|103
1656419560000|2022-06-28 12:32:40|14458.3|14456.8|14458.3|14456.8|14458.4|14456.8|14457.3|14455.8|57
1656419570000|2022-06-28 12:32:50|14459.3|14457.8|14457.3|14455.8|14459.3|14457.8|14457.3|14455.6|42
1656419580000|2022-06-28 12:33:00|14458.1|14454.8|14457.3|14455.8|14458.3|14456.8|14456.3|14454.8|42
1656419590000|2022-06-28 12:33:10|14456.5|14455|14461.3|14459.8|14461.3|14459.8|14456.3|14454.8|128
1656419600000|2022-06-28 12:33:20|14460.5|14459|14462.3|14460.8|14462.3|14460.8|14460.5|14459|76
1656419610000|2022-06-28 12:33:30|14461.3|14459.8|14462.3|14460.8|14464.3|14462|14461.3|14459.8|207
1656419620000|2022-06-28 12:33:40|14462.4|14459.9|14457.3|14455.8|14462.4|14459.9|14456.3|14454.8|116
1656419630000|2022-06-28 12:33:50|14456.3|14454.8|14454.3|14452.8|14456.3|14454.8|14454.3|14451.8|135
1656419640000|2022-06-28 12:34:00|14455.3|14453.8|14453.3|14451.8|14456.3|14454.8|14452.3|14450.8|125
1656419650000|2022-06-28 12:34:10|14452.3|14450.8|14454.3|14451.8|14454.3|14451.8|14452.3|14450.8|149
1656419660000|2022-06-28 12:34:20|14453.3|14453.8|14456.3|14454.8|14456.3|14454.8|14453.3|14453.8|95
1656419670000|2022-06-28 12:34:30|14456.1|14454.6|14453.3|14450.8|14457.3|14454.9|14453.3|14450.8|76
1656419680000|2022-06-28 12:34:40|14452.3|14450.9|14454.3|14452.8|14454.3|14452.8|14450.3|14448.8|238
1656419690000|2022-06-28 12:34:50|14453.3|14451.8|14450|14448.5|14453.3|14451.8|14448.3|14446.8|507
1656419700000|2022-06-28 12:35:00|14450.3|14448.8|14448.3|14446.8|14451.4|14449.8|14447.3|14445.8|178
1656419710000|2022-06-28 12:35:10|14449.3|14447.8|14449.3|14447.8|14452.3|14450.8|14448.3|14446.8|251
1656419720000|2022-06-28 12:35:20|14448.3|14446.8|14449.3|14447.8|14449.4|14447.8|14447.3|14445.8|128
1656419730000|2022-06-28 12:35:30|14448.3|14446.8|14452.3|14450.8|14452.3|14450.8|14448.3|14446.8|262
1656419740000|2022-06-28 12:35:40|14451.3|14449.8|14450.3|14448.8|14451.3|14449.8|14448.3|14446.6|214
1656419750000|2022-06-28 12:35:50|14449.3|14447.8|14450.3|14448.8|14450.4|14448.8|14449.3|14447.6|87
1656419760000|2022-06-28 12:36:00|14449.3|14447.8|14451.3|14449.8|14451.3|14449.8|14448.3|14446.8|219
1656419770000|2022-06-28 12:36:10|14450.3|14448.8|14449.3|14446.8|14450.3|14448.8|14448.3|14446.8|104
1656419780000|2022-06-28 12:36:20|14448.4|14446.9|14447.3|14444.8|14448.4|14446.9|14444.3|14442.8|310
1656419790000|2022-06-28 12:36:30|14446.3|14445.8|14448.1|14445.6|14448.3|14446.8|14446.3|14445.6|114
1656419800000|2022-06-28 12:36:40|14448.3|14445.8|14451.3|14449.8|14451.3|14449.8|14448.1|14445.8|76
1656419810000|2022-06-28 12:36:50|14450.3|14448.8|14451.3|14449.8|14451.3|14449.8|14450.3|14448.8|105
1656419820000|2022-06-28 12:37:00|14450.3|14448.8|14450.3|14448.8|14451.3|14448.8|14450.3|14448.8|25
1656419830000|2022-06-28 12:37:10|14451.3|14449.6|14453.3|14450.8|14453.4|14451.8|14451.1|14449.6|34
1656419840000|2022-06-28 12:37:20|14452.3|14449.8|14451.3|14449.8|14453.3|14451.8|14451.3|14449.8|103
1656419850000|2022-06-28 12:37:30|14452.3|14450.8|14453|14451.5|14453.3|14451.8|14451.3|14449.8|100
1656419860000|2022-06-28 12:37:40|14453.1|14451.6|14452.3|14450.8|14453.3|14451.8|14452.1|14449.8|11
1656419870000|2022-06-28 12:37:50|14451.4|14449.8|14451.3|14448.8|14451.4|14449.9|14449.3|14447.8|192
1656419880000|2022-06-28 12:38:00|14452.3|14449.8|14450.3|14448.8|14452.3|14450.8|14449.3|14447.8|52
1656419890000|2022-06-28 12:38:10|14451.3|14449.8|14451.3|14449.8|14451.4|14449.8|14450.3|14448.6|7
1656419900000|2022-06-28 12:38:20|14450.3|14448.8|14448.3|14445.8|14450.3|14448.8|14447.3|14445.8|28
1656419910000|2022-06-28 12:38:30|14447.4|14445.9|14447.3|14445.8|14448.3|14446.8|14447.3|14445.6|42
1656419920000|2022-06-28 12:38:40|14446.3|14444.8|14445.3|14443.8|14446.3|14444.8|14444.3|14442.8|202
1656419930000|2022-06-28 12:38:50|14444.3|14442.8|14442.2|14440.7|14444.3|14442.8|14442.2|14440.7|138
1656419940000|2022-06-28 12:39:00|14443.2|14441.7|14442.2|14439.7|14444.2|14442.7|14441.2|14439.7|134
1656419950000|2022-06-28 12:39:10|14441.4|14439.9|14441.2|14439.7|14441.4|14439.9|14440.2|14438.7|85
1656419960000|2022-06-28 12:39:20|14442.2|14440.7|14443.2|14441.7|14444.4|14442.7|14442.2|14439.7|108
1656419970000|2022-06-28 12:39:30|14444.2|14442.7|14443.2|14441.7|14445.2|14443.7|14442.2|14440.7|139
1656419980000|2022-06-28 12:39:40|14442.2|14440.7|14441.2|14439.7|14443.2|14441.7|14441.2|14439.7|44
1656419990000|2022-06-28 12:39:50|14442.1|14439.6|14443.2|14441.7|14443.2|14441.7|14442.1|14439.6|46
1656420000000|2022-06-28 12:40:00|14442.5|14441|14441.2|14439.7|14443.4|14441.7|14441.2|14438.7|91
1656420010000|2022-06-28 12:40:10|14443.2|14441.7|14443.2|14441.7|14444.2|14442.7|14442.2|14440.6|34
1656420020000|2022-06-28 12:40:20|14444.2|14442.7|14445.2|14443.7|14445.2|14443.7|14444.2|14442.7|112
1656420030000|2022-06-28 12:40:30|14446.2|14444.7|14447.2|14445.7|14449.2|14447.7|14446.2|14444.6|228
1656420040000|2022-06-28 12:40:40|14449.2|14447.7|14448.2|14446.7|14451.2|14449.7|14448.2|14446.7|195
1656420050000|2022-06-28 12:40:50|14448.5|14447|14450.2|14448.7|14450.2|14448.7|14448.2|14446.7|174
1656420060000|2022-06-28 12:41:00|14449.5|14448|14452.2|14450.7|14452.2|14450.7|14449.5|14447.7|225
1656420070000|2022-06-28 12:41:10|14453|14451.5|14456.2|14454.7|14457.2|14455.7|14453|14450.7|203
1656420080000|2022-06-28 12:41:20|14457|14455.5|14457.2|14455.7|14458.2|14455.7|14455.2|14453.7|232
1656420090000|2022-06-28 12:41:30|14456.5|14455|14456.2|14454.7|14458.2|14456.7|14456.2|14454.7|151
1656420100000|2022-06-28 12:41:40|14455.2|14453.7|14453.2|14451.7|14455.2|14453.7|14453.2|14451.7|32
1656420110000|2022-06-28 12:41:50|14454.2|14452.7|14455.2|14453.7|14455.2|14453.7|14454.2|14452.7|250
1656420120000|2022-06-28 12:42:00|14455.4|14452.7|14454.2|14452.7|14455.4|14453.9|14454.2|14452.7|249
1656420130000|2022-06-28 12:42:10|14453.2|14451.7|14452.2|14450.7|14453.4|14451.7|14452.2|14450.7|86
1656420140000|2022-06-28 12:42:20|14450.2|14448.7|14449.2|14447.7|14451.4|14449.7|14449.2|14447.7|28
1656420150000|2022-06-28 12:42:30|14450.2|14448.7|14450.2|14448.7|14452.4|14449.9|14448.2|14446.6|328
1656420160000|2022-06-28 12:42:40|14451|14449.5|14449.2|14447.7|14451|14449.5|14449.1|14446.7|209
1656420170000|2022-06-28 12:42:50|14448.2|14446.7|14446.2|14444.7|14448.2|14446.7|14446.2|14444.7|110
1656420180000|2022-06-28 12:43:00|14447|14445.5|14449.2|14446.7|14450.2|14448.7|14447|14445.5|324
1656420190000|2022-06-28 12:43:10|14448.4|14446.9|14447.2|14445.7|14450.2|14448.7|14446.2|14444.7|801
1656420200000|2022-06-28 12:43:20|14446.2|14444.7|14450.2|14448.7|14450.2|14448.7|14446.2|14443.7|215
1656420210000|2022-06-28 12:43:30|14450.1|14447.7|14450.2|14448.7|14451.4|14449.7|14447.2|14445.7|107
1656420220000|2022-06-28 12:43:40|14451.2|14448.9|14452.2|14450.7|14454.2|14451.7|14450.2|14448.7|249
1656420230000|2022-06-28 12:43:50|14452.6|14451.1|14457.2|14455.7|14457.2|14455.7|14452.6|14451.1|388
1656420240000|2022-06-28 12:44:00|14456.2|14454.7|14457.2|14455.7|14457.2|14455.7|14455.2|14453.7|92
1656420250000|2022-06-28 12:44:10|14456.2|14454.7|14459.2|14457.7|14461.2|14459.7|14456.2|14454.7|319
1656420260000|2022-06-28 12:44:20|14458.2|14456.7|14461.2|14459.7|14461.2|14459.7|14458.2|14456.7|430
1656420270000|2022-06-28 12:44:30|14460.1|14457.6|14458.4|14455.9|14461.2|14459.7|14457.2|14455.7|262
1656420280000|2022-06-28 12:44:40|14459.7|14458.2|14463.2|14461.7|14463.2|14461.7|14459.2|14457.6|804
1656420290000|2022-06-28 12:44:50|14464.2|14462.7|14467.2|14465.7|14468.2|14466.7|14461.2|14459.7|594
1656420300000|2022-06-28 12:45:00|14466.2|14464.7|14463.2|14461.7|14467.2|14465.7|14463.2|14461.7|342
1656420310000|2022-06-28 12:45:10|14464.2|14462.7|14462.2|14460.7|14464.2|14462.7|14461.2|14459.7|208
1656420320000|2022-06-28 12:45:20|14463.1|14461.6|14466.2|14464.7|14466.2|14464.7|14461.1|14458.7|220
1656420330000|2022-06-28 12:45:30|14464.2|14462.7|14458.2|14456.7|14465.2|14463.7|14455.2|14453.7|456
1656420340000|2022-06-28 12:45:40|14457.2|14455.7|14456|14454.5|14458.2|14456.5|14455.2|14453.7|424
1656420350000|2022-06-28 12:45:50|14456.2|14454.7|14445.2|14443.7|14456.2|14454.7|14445.2|14443.6|432
1656420360000|2022-06-28 12:46:00|14447.2|14444.7|14447.2|14445.7|14448.2|14445.8|14445.2|14443.7|415
1656420370000|2022-06-28 12:46:10|14445.2|14444.7|14447.2|14445.7|14449.2|14447.7|14444.2|14442.7|933
1656420380000|2022-06-28 12:46:20|14448.2|14446.7|14449.2|14447.7|14449.2|14447.7|14447.2|14445.7|152
1656420390000|2022-06-28 12:46:30|14448.3|14446.8|14449.2|14446.7|14450.2|14448.7|14448.3|14446.6|286
1656420400000|2022-06-28 12:46:40|14448.2|14447.7|14445.2|14443.7|14448.2|14447.7|14445.2|14443.7|233
1656420410000|2022-06-28 12:46:50|14446.2|14444.5|14442.2|14440.7|14446.2|14444.5|14440.2|14438.7|340
1656420420000|2022-06-28 12:47:00|14441.3|14439.7|14440.2|14438.7|14442.2|14439.8|14440.2|14438.7|215
1656420430000|2022-06-28 12:47:10|14441.2|14439.7|14437.2|14435.7|14441.2|14439.7|14437.2|14435.7|284
1656420440000|2022-06-28 12:47:20|14437.3|14435.8|14439.2|14437.7|14440.3|14438.7|14437.2|14435.7|223
1656420450000|2022-06-28 12:47:30|14440.2|14438.7|14441.2|14439.7|14441.2|14439.7|14439.2|14437.7|277
1656420460000|2022-06-28 12:47:40|14442.2|14440.7|14443.2|14441.7|14444.3|14441.8|14442.2|14440.7|160
1656420470000|2022-06-28 12:47:50|14442.5|14441|14444.2|14442.7|14444.2|14442.7|14442.2|14440.7|151
1656420480000|2022-06-28 12:48:00|14443.2|14441.7|14445.2|14443.7|14445.2|14443.7|14443.2|14441.7|395
1656420490000|2022-06-28 12:48:10|14445.1|14443.6|14443.2|14441.7|14445.1|14443.6|14443.2|14441.7|123
1656420500000|2022-06-28 12:48:20|14442.2|14440.7|14443.2|14441.7|14443.2|14441.7|14442.2|14440.6|138
1656420510000|2022-06-28 12:48:30|14444.2|14442.7|14444.2|14442.7|14445.2|14443.7|14444.2|14441.7|77
1656420520000|2022-06-28 12:48:40|14445.2|14442.8|14442.2|14440.7|14445.2|14442.8|14441.2|14439.7|353
1656420530000|2022-06-28 12:48:50|14441.2|14439.7|14440.2|14438.7|14442.2|14439.8|14440.2|14438.7|116
1656420540000|2022-06-28 12:49:00|14441.2|14439.7|14444.2|14442.7|14444.2|14442.7|14441.2|14439.6|90
1656420550000|2022-06-28 12:49:10|14443.3|14441.7|14439.2|14437.7|14444.2|14441.8|14439.2|14437.7|141
1656420560000|2022-06-28 12:49:20|14438.2|14436.7|14441.2|14439.7|14442|14440.5|14438.2|14436.6|197
1656420570000|2022-06-28 12:49:30|14442.2|14440.7|14441.2|14438.7|14442.2|14440.7|14439.7|14437.8|423
1656420580000|2022-06-28 12:49:40|14440.3|14438.8|14439.2|14437.7|14442.2|14440.7|14438.2|14436.7|685
1656420590000|2022-06-28 12:49:50|14439.3|14437.8|14437.2|14435.7|14439.3|14437.8|14437.2|14435.6|67
1656420600000|2022-06-28 12:50:00|14438.2|14436.7|14435.2|14433.7|14438.2|14436.7|14434.2|14432.6|186
1656420610000|2022-06-28 12:50:10|14434.5|14433|14431.2|14429.7|14434.5|14433|14430.2|14428.7|352
1656420620000|2022-06-28 12:50:20|14432|14430.5|14431.2|14429.7|14433.2|14431.7|14431.2|14429.7|417
1656420630000|2022-06-28 12:50:30|14432.2|14430.7|14435.2|14433.7|14435.2|14433.7|14432.2|14430.7|249
1656420640000|2022-06-28 12:50:40|14436.2|14434.7|14437.2|14435.7|14439.2|14436.7|14436.2|14434.7|163
1656420650000|2022-06-28 12:50:50|14438.2|14436.7|14439.2|14437.7|14440.2|14438.7|14438.2|14436.7|112
1656420660000|2022-06-28 12:51:00|14440.2|14437.8|14440.2|14437.7|14441.2|14439.7|14438.2|14436.7|327
1656420670000|2022-06-28 12:51:10|14439.3|14437.8|14438.2|14436.7|14440.2|14438.7|14438.2|14436.7|532
1656420680000|2022-06-28 12:51:20|14439.2|14437.7|14439.2|14437.7|14440.2|14438.7|14438.2|14436.7|111
1656420690000|2022-06-28 12:51:30|14440.2|14438.7|14441.2|14439.7|14441.2|14439.7|14439.3|14437.7|97
1656420700000|2022-06-28 12:51:40|14442.2||14441.2||14442.2||14441.2||32
1656420710000|2022-06-28 12:51:50|14440.2|14438.7|14440.2|14438.7|14440.2|14438.7|14438.2|14436.7|37
1656420720000|2022-06-28 12:52:00|14440.3|14438.8|14444.2|14442.7|14444.2|14442.7|14440.2|14438.7|126
1656420730000|2022-06-28 12:52:10|14445.2|14443.6|14446.2|14444.7|14447.2|14445.7|14445.1|14443.6|111
1656420740000|2022-06-28 12:52:20|14447.2|14445.6|14446.2|14444.7|14447.2|14445.7|14446.2|14444.7|34
1656420750000|2022-06-28 12:52:30|14445.2|14443.7|14444.2|14442.7|14445.2|14443.7|14444.2|14442.7|111
1656420760000|2022-06-28 12:52:40|14445.2|14443.7|14440.2|14438.7|14446.2|14443.8|14440.2|14438.7|158
1656420770000|2022-06-28 12:52:50|14439.2|14437.7|14439.2|14437.7|14440.2|14437.7|14437.2|14435.7|143
1656420780000|2022-06-28 12:53:00|14440.1|14437.6|14436.2|14433.7|14440.1|14437.7|14435.3|14433.7|89
1656420790000|2022-06-28 12:53:10|14435.3|14433.8|14433.2|14431.7|14435.3|14433.8|14433.2|14431.7|113
1656420800000|2022-06-28 12:53:20|14434.1|14432.6|14436.2|14434.7|14436.2|14434.7|14434.1|14432.6|63
1656420810000|2022-06-28 12:53:30|14437.2|14435.7|14437.2|14435.7|14438.3|14436.7|14436.2|14434.6|78
1656420820000|2022-06-28 12:53:40|14436.3|14434.8|14436.2|14434.7|14437.2|14435.7|14435.2|14433.6|73
1656420830000|2022-06-28 12:53:50|14435.2|14433.7|14438.2|14436.7|14438.3|14436.7|14435.2|14433.7|167
1656420840000|2022-06-28 12:54:00|14439.2|14437.7|14441.2|14439.7|14441.2|14439.7|14437.2|14435.7|202
1656420850000|2022-06-28 12:54:10|14440.4|14438.9|14443.2|14441.7|14444.2|14442.7|14440.2|14438.6|36
1656420860000|2022-06-28 12:54:20|14442.2|14440.7|14440.2|14438.7|14442.2|14440.7|14440.2|14437.7|46
1656420870000|2022-06-28 12:54:30|14439.2|14437.7|14439.2|14437.7|14440.2|14437.7|14438.2|14436.7|17
1656420880000|2022-06-28 12:54:40|14440.2|14438.6|14441.2|14439.7|14441.2|14439.7|14440.1|14438.6|5
1656420890000|2022-06-28 12:54:50|14442.1|14439.6|14439.2|14437.7|14442.2|14440.7|14439.2|14437.7|86
1656420900000|2022-06-28 12:55:00|14440.2|14438.7|14440.2|14438.7|14441.2|14439.7|14440.2|14438.7|126
1656420910000|2022-06-28 12:55:10|14439.2|14437.7|14439.2|14437.7|14439.2|14437.7|14439.2|14437.7|410
1656420920000|2022-06-28 12:55:20|14440.2|14438.7|14440.2|14438.7|14442.2|14440.7|14440.2|14438.7|247
1656420930000|2022-06-28 12:55:30|14440.3|14438.8|14441.2|14439.7|14441.2|14439.7|14440.2|14438.7|185
1656420940000|2022-06-28 12:55:40|14440.2|14438.7|14441.2|14439.7|14442.2|14440.7|14440.2|14438.7|103
1656420950000|2022-06-28 12:55:50|14442.2|14440.7|14443.2|14441.7|14443.3|14441.7|14442.2|14440.7|218
1656420960000|2022-06-28 12:56:00|14441.2|14438.7|14443.2|14441.7|14443.2|14441.7|14440.2|14438.7|89
1656420970000|2022-06-28 12:56:10|14442.2|14440.7|14440.2|14438.7|14442.2|14440.7|14439.2|14437.7|1693
1656420980000|2022-06-28 12:56:20|14439.2|14437.7|14438.2|14436.7|14439.2|14437.7|14438.2|14436.6|105
1656420990000|2022-06-28 12:56:30|14439.1|14437.6|14439.2|14437.7|14440.2|14438.7|14438.2|14436.7|76
1656421000000|2022-06-28 12:56:40|14439|14437.5|14436.2|14434.7|14439|14437.5|14436.2|14434.7|176
1656421010000|2022-06-28 12:56:50|14437.2|14435.7|14437.2|14435.7|14437.2|14435.7|14437.2|14435.7|59
1656421020000|2022-06-28 12:57:00|14438.2|14436.7|14439.2|14437.7|14439.2|14437.7|14438.2|14436.7|53
1656421030000|2022-06-28 12:57:10|14439.4|14437.9|14443.2|14441.7|14443.2|14441.7|14439.2|14437.7|128
1656421040000|2022-06-28 12:57:20|14444.3|14441.8|14442.3|14440.8|14444.3|14442.7|14442.3|14440.6|108
1656421050000|2022-06-28 12:57:30|14443.1|14440.6|14442.2|14440.7|14443.2|14440.7|14441.2|14439.7|11
1656421060000|2022-06-28 12:57:40|14441.2|14439.7|14440.2|14438.7|14442.2|14439.9|14440.2|14438.7|45
1656421070000|2022-06-28 12:57:50|14439.2|14437.7|14438.2|14436.7|14439.2|14437.7|14438.2|14436.7|29
1656421080000|2022-06-28 12:58:00|14437.2|14435.7|14437.2|14435.7|14438.2|14436.7|14437.2|14435.7|441
1656421090000|2022-06-28 12:58:10|14438.2|14436.7|14438.2|14435.7|14438.2|14436.7|14436.4|14434.9|62
1656421100000|2022-06-28 12:58:20|14438|14436.7|14433.2|14431.7|14438|14436.7|14433.2|14431.7|242
1656421110000|2022-06-28 12:58:30|14434|14432.5|14434.2|14432.7|14434.3|14432.7|14433.2|14431.7|66
1656421120000|2022-06-28 12:58:40|14435.2|14433.7|14438.2|14436.7|14439.2|14436.7|14434.2|14432.7|126
1656421130000|2022-06-28 12:58:50|14437.2|14435.7|14436.2|14434.7|14438.2|14436.7|14435.2|14433.7|55
1656421140000|2022-06-28 12:59:00|14437.2|14435.7|14439.2|14437.7|14439.2|14437.7|14437.2|14435.6|82
1656421150000|2022-06-28 12:59:10|14440.2|14438.7|14441.2|14439.7|14441.2|14439.7|14439.2|14437.7|318
1656421160000|2022-06-28 12:59:20|14441|14439.5|14440.2|14438.7|14441|14439.5|14439.2|14437.7|154
1656421170000|2022-06-28 12:59:30|14439.2|14437.7|14438.2|14436.7|14440.2|14438.7|14438.2|14436.7|31
1656421180000|2022-06-28 12:59:40|14439.2|14437.6|14439.2|14437.7|14440.2|14438.7|14439.1|14436.7|97
1656421190000|2022-06-28 12:59:50|14440.2|14438.7|14441.2|14439.7|14442.2|14440.7|14440.2|14438.7|151
1656421200000|2022-06-28 13:00:00|14443.2|14441.7|14444.2|14441.7|14444.2|14442.7|14440.2|14438.7|380
1656421210000|2022-06-28 13:00:10|14443.2|14439.7|14441.2|14439.7|14443.2|14440.7|14441.2|14439.7|43
1656421220000|2022-06-28 13:00:20|14443|14441.5|14445.2|14443.7|14445.2|14443.7|14443|14440.7|124
1656421230000|2022-06-28 13:00:30|14444.2|14442.7|14446.2|14444.7|14446.2|14444.7|14444.2|14442.7|95
1656421240000|2022-06-28 13:00:40|14447.2|14445.7|14446.2|14444.7|14447.2|14445.7|14445.2|14443.7|317
1656421250000|2022-06-28 13:00:50|14447|14445.5|14448.2|14446.7|14449.2|14447.7|14447|14445.5|134
1656421260000|2022-06-28 13:01:00|14447.2|14445.7|14445.2|14443.7|14448.3|14445.8|14445.2|14443.7|51
1656421270000|2022-06-28 13:01:10|14446.2|14444.7|14448.2|14446.7|14448.2|14446.7|14445.3|14443.7|257
1656421280000|2022-06-28 13:01:20|14449.2|14447.7|14448.2|14446.7|14450.3|14448.7|14448.2|14446.6|49
1656421290000|2022-06-28 13:01:30|14447.2|14445.7|14447.2|14445.7|14448.2|14446.7|14447.2|14445.7|103
1656421300000|2022-06-28 13:01:40|14446.2|14444.7|14447.2|14445.7|14447.2|14445.7|14446.2|14444.7|16
1656421310000|2022-06-28 13:01:50|14448.2|14446.7|14446.2|14444.7|14448.3|14446.7|14446.2|14444.7|79
1656421320000|2022-06-28 13:02:00|14447.2|14445.7|14447.2|14445.7|14447.2|14445.7|14445.2|14443.7|54
1656421330000|2022-06-28 13:02:10|14448.1|14446.6|14450.2|14448.7|14450.2|14448.7|14448.1|14446.6|368
1656421340000|2022-06-28 13:02:20|14451.2|14449.7|14453.2|14451.7|14453.2|14451.7|14451.2|14449.7|128
1656421350000|2022-06-28 13:02:30|14454.2|14452.7|14454.2|14452.7|14455.2|14453.7|14453.2|14451.7|129
1656421360000|2022-06-28 13:02:40|14453.2|14451.7|14453.2|14451.7|14455.2|14453.7|14453.2|14451.6|140
1656421370000|2022-06-28 13:02:50|14454.2|14452.7|14456.2|14454.7|14456.2|14454.7|14454.2|14452.7|100
1656421380000|2022-06-28 13:03:00|14457.2|14455.7|14461.2|14459.7|14462.2|14459.7|14457.2|14454.7|279
1656421390000|2022-06-28 13:03:10|14461.3|14458.8|14460.2|14458.7|14461.3|14459.7|14459.3|14457.7|65
1656421400000|2022-06-28 13:03:20|14459.2|14457.7|14459.2|14457.7|14460.2|14458.7|14459.2|14457.7|116
1656421410000|2022-06-28 13:03:30|14460.2|14458.7|14460.2|14457.7|14460.3|14458.7|14458.2|14456.7|160
1656421420000|2022-06-28 13:03:40|14460.7|14458.7|14460.2|14458.7|14460.7|14458.7|14460.1|14457.7|59
1656421430000|2022-06-28 13:03:50|14460.1|14457.7|14460.2|14458.7|14460.3|14458.7|14459.2|14457.7|121
1656421440000|2022-06-28 13:04:00|14460.1|14458.6|14462.2|14460.7|14463.2|14461.7|14459.2|14457.7|207
1656421450000|2022-06-28 13:04:10|14463.2|14461.6|14462.2|14460.7|14463.2|14461.6|14462.2|14460.7|22
1656421460000|2022-06-28 13:04:20|14461.2|14459.7|14463.2|14461.7|14463.2|14461.7|14461.2|14459.7|167
1656421470000|2022-06-28 13:04:30|14462.2|14460.7|14463.2|14461.7|14464.2|14462.7|14462.2|14460.7|206
1656421480000|2022-06-28 13:04:40|14464.2|14462.7|14462.2|14460.7|14464.2|14462.7|14460.2|14458.7|75
1656421490000|2022-06-28 13:04:50|14461.2|14459.7|14459.2|14457.7|14461.2|14459.7|14458.2|14456.7|348
1656421500000|2022-06-28 13:05:00|14460.2|14458.7|14460.2|14458.7|14460.2|14458.7|14460.2|14458.7|94
1656421510000|2022-06-28 13:05:10|14461|14459.5|14463.2|14461.7|14463.2|14461.7|14461|14459.5|977
1656421520000|2022-06-28 13:05:20|14464.2|14462.7|14462.2|14459.7|14464.2|14462.7|14462.2|14459.7|135
1656421530000|2022-06-28 13:05:30|14461.2|14460.7|14463.2|14461.7|14464.2|14462.7|14461.2|14459.8|123
1656421540000|2022-06-28 13:05:40|14462.2|14460.7|14463.2|14461.7|14464.2|14462.7|14462.2|14460.6|243
1656421550000|2022-06-28 13:05:50|14464.2|14462.6|14464.2|14462.7|14465.2|14463.7|14464.1|14461.7|58
1656421560000|2022-06-28 13:06:00|14465.2|14463.7|14466.2|14464.7|14466.2|14464.7|14465.2|14463.7|76
1656421570000|2022-06-28 13:06:10|14467|14465.5|14469.2|14467.7|14469.2|14467.7|14467|14465.5|240
1656421580000|2022-06-28 13:06:20|14469.1|14466.7|14470.2|14467.7|14470.2|14468.7|14469.1|14466.7|283
1656421590000|2022-06-28 13:06:30|14469.2|14468.7|14470.2|14468.7|14470.3|14468.7|14469.2|14467.7|103
1656421600000|2022-06-28 13:06:40|14469.2|14467.7|14471.2|14469.7|14471.2|14469.7|14469.2|14467.7|171
1656421610000|2022-06-28 13:06:50|14472.2|14470.7|14473.2|14470.7|14474.2|14472.7|14472.2|14470.7|150
1656421620000|2022-06-28 13:07:00|14473.3|14471.7|14472.2|14470.7|14473.3|14471.7|14472.2|14470.7|101
1656421630000|2022-06-28 13:07:10|14473.2|14471.7|14470.2|14468.7|14473.3|14471.7|14470.2|14468.7|172
1656421640000|2022-06-28 13:07:20|14469.2|14467.7|14470.2|14468.7|14471.2|14469.7|14469.2|14467.7|25
1656421650000|2022-06-28 13:07:30|14471.2|14468.8|14468.2|14466.7|14471.2|14468.8|14467.2|14465.7|475
1656421660000|2022-06-28 13:07:40|14468.4|14466.9|14471.2|14469.7|14471.2|14469.7|14468.2|14466.7|133
1656421670000|2022-06-28 13:07:50|14472.2|14470.7|14471.2|14469.7|14472.2|14470.7|14471.2|14469.7|18
1656421680000|2022-06-28 13:08:00|14472.2|14470.7|14472.2|14470.7|14472.2|14470.7|14471.2|14469.7|96
1656421690000|2022-06-28 13:08:10|14473.2|14471.7|14472.2|14470.7|14473.2|14471.7|14472.2|14470.7|74
1656421700000|2022-06-28 13:08:20|14473.2|14471.5|14470.2|14468.7|14473.2|14471.7|14470.2|14468.7|107
1656421710000|2022-06-28 13:08:30|14471|14469.5|14470.2|14468.7|14471.2|14469.7|14470.2|14468.7|40
1656421720000|2022-06-28 13:08:40|14471.2|14469.7|14471.2|14469.7|14472.2|14469.7|14470.2|14468.7|466
1656421730000|2022-06-28 13:08:50|14472.2|14470.7|14471.2|14469.7|14472.2|14470.7|14470.2|14468.6|68
1656421740000|2022-06-28 13:09:00|14472.2|14470.7|14473.2|14471.7|14473.2|14471.7|14472.2|14470.7|52
1656421750000|2022-06-28 13:09:10|14475.2|14473.7|14476.2|14474.7|14477.2|14475.7|14475.2|14473.7|144
1656421760000|2022-06-28 13:09:20|14476.3|14473.8|14476.2|14474.7|14477.2|14475.7|14476.1|14473.7|152
1656421770000|2022-06-28 13:09:30|14477.2|14475.7|14476.2|14474.7|14478.2|14476.5|14476.2|14473.7|186
1656421780000|2022-06-28 13:09:40|14477.1|14474.6|14470.2|14468.7|14477.3|14475.7|14470.2|14468.7|326
1656421790000|2022-06-28 13:09:50|14470.3|14468.8|14469.2|14467.7|14471.3|14469.7|14468.2|14466.7|150
1656421800000|2022-06-28 13:10:00|14468.2|14466.7|14469.2|14467.7|14469.2|14467.7|14467.2|14465.7|72
1656421810000|2022-06-28 13:10:10|14470.2|14468.7|14469.2|14467.7|14471.2|14469.7|14469.2|14467.7|70
1656421820000|2022-06-28 13:10:20|14470.2|14466.7|14472.2|14470.7|14472.2|14470.7|14469.2|14466.7|96
1656421830000|2022-06-28 13:10:30|14472|14470.5|14472.2|14470.7|14472.2|14470.7|14469.2|14467.7|179
1656421840000|2022-06-28 13:10:40|14471.2|14469.7|14472.2|14470.7|14473.2|14471.7|14471.2|14469.7|92
1656421850000|2022-06-28 13:10:50|14473.2|14471.7|14472.2|14470.7|14473.2|14471.7|14472.2|14470.6|44
1656421860000|2022-06-28 13:11:00|14473.2|14471.7|14472.2|14470.7|14473.2|14471.7|14471.2|14469.7|104
1656421870000|2022-06-28 13:11:10|14473.2|14471.7|14471.2|14469.7|14473.2|14471.7|14471.2|14469.7|45
1656421880000|2022-06-28 13:11:20|14470.2|14468.7|14469.1|14467.6|14471.2|14468.8|14469.1|14467.6|69
1656421890000|2022-06-28 13:11:30|14468.2|14466.7|14469.2|14467.7|14469.2|14467.7|14468.2|14466.7|16
1656421900000|2022-06-28 13:11:40|14468.2|14466.7|14460.2|14458.7|14468.2|14466.7|14460.2|14458.7|318
1656421910000|2022-06-28 13:11:50|14461.2|14459.7|14462.2|14460.7|14462.2|14460.7|14459.2|14457.7|98
1656421920000|2022-06-28 13:12:00|14463.2|14461.7|14463.2|14461.7|14464.2|14461.8|14462.2|14460.6|118
1656421930000|2022-06-28 13:12:10|14462.2|14460.7|14460.2|14458.7|14462.2|14460.7|14460.2|14458.7|160
1656421940000|2022-06-28 13:12:20|14459.2|14457.7|14455.2|14453.7|14459.2|14458.7|14455.2|14453.7|154
1656421950000|2022-06-28 13:12:30|14456.2|14454.7|14453.2|14451.7|14456.2|14454.7|14453.2|14451.7|176
1656421960000|2022-06-28 13:12:40|14454.2|14452.6|14453.2|14451.7|14454.2|14452.7|14453.2|14451.7|71
1656421970000|2022-06-28 13:12:50|14454.2|14452.7|14455.2|14453.7|14456.2|14454.7|14454.2|14452.7|167
1656421980000|2022-06-28 13:13:00|14456.2|14454.7|14456.2|14454.7|14457.2|14455.7|14455.2|14453.7|141
1656421990000|2022-06-28 13:13:10|14457.2|14455.7|14456.2|14454.7|14458.1|14455.8|14456.2|14454.7|196
1656422000000|2022-06-28 13:13:20|14457|14455.5|14458.2|14455.7|14458.3|14456.7|14457|14455.5|62
1656422010000|2022-06-28 13:13:30|14456.4|14454.9|14461.2|14459.7|14461.2|14459.7|14456.4|14454.9|152
1656422020000|2022-06-28 13:13:40|14461|14459.5|14461.2|14458.7|14461.2|14459.7|14461|14458.7|73
1656422030000|2022-06-28 13:13:50|14462.2|14459.7|14460.2|14458.7|14462.2|14460.7|14459.2|14457.7|174
1656422040000|2022-06-28 13:14:00|14461.2|14459.7|14457.2|14455.7|14461.2|14459.7|14457.2|14455.7|55
1656422050000|2022-06-28 13:14:10|14458.2|14455.8|14460.2|14457.7|14460.2|14457.7|14457.2|14455.7|27
1656422060000|2022-06-28 13:14:20|14459.2|14456.7|14459.2|14457.7|14459.2|14457.7|14458.2|14456.7|8
1656422070000|2022-06-28 13:14:30|14460.2|14458.7|14463.2|14461.7|14464.2|14462.7|14460.2|14458.7|119
1656422080000|2022-06-28 13:14:40|14462.2|14460.7|14461.2|14459.7|14463.1|14460.8|14459.2|14457.7|262
1656422090000|2022-06-28 13:14:50|14460.2|14458.7|14461.2|14458.7|14461.3|14459.7|14460.2|14458.6|20
1656422100000|2022-06-28 13:15:00|14460.2|14459.7|14462.2|14460.7|14463.1|14460.8|14460.2|14458.7|18
1656422110000|2022-06-28 13:15:10|||||||||32
1656422120000|2022-06-28 13:15:20|14462.3|14460.8|14460.2|14458.7|14463.2|14461.7|14460.2|14458.7|305
1656422130000|2022-06-28 13:15:30|14461.2|14459.7|14462.2|14460.7|14462.2|14460.7|14461.1|14458.7|29
1656422140000|2022-06-28 13:15:40|14463.2|14461.7|14462.2|14460.7|14463.2|14461.7|14461.2|14459.7|43
1656422150000|2022-06-28 13:15:50|14463.2|14460.9|14461.2|14459.7|14463.2|14460.9|14461.2|14459.6|42
1656422160000|2022-06-28 13:16:00|14462.2|14460.7|14464.2|14462.7|14464.2|14462.7|14462.2|14460.7|39
1656422170000|2022-06-28 13:16:10|14465|14463.5|14465.2|14463.7|14466.2|14464.7|14465|14463.5|29
1656422180000|2022-06-28 13:16:20|14466.2|14464.7|14466.2|14464.7|14466.2|14464.7|14466.2|14464.7|68
1656422190000|2022-06-28 13:16:30|14467.2|14465.7|14466.2|14464.7|14467.2|14465.7|14465.2|14463.7|65
1656422200000|2022-06-28 13:16:40|14465.2|14463.7|14465.2|14463.7|14465.2|14463.7|14464.2|14462.7|61
1656422210000|2022-06-28 13:16:50|14464.2|14462.7|14462.2|14460.7|14464.2|14462.7|14462.2|14460.7|114
1656422220000|2022-06-28 13:17:00|14463.2|14461.7|14462.2|14460.7|14463.2|14461.7|14462.2|14460.7|113
1656422230000|2022-06-28 13:17:10|||||||||10
1656422240000|2022-06-28 13:17:20|14461.2|14459.7|14460.2|14458.7|14461.2|14459.7|14460.2|14458.7|42
1656422250000|2022-06-28 13:17:30|14459.2|14457.7|14457.2|14455.7|14459.2|14457.7|14457.2|14455.7|356
1656422260000|2022-06-28 13:17:40|14456.2|14454.7|14453.2|14451.7|14456.2|14454.7|14453.2|14451.7|58
1656422270000|2022-06-28 13:17:50|14455.1|14453.6|14455.2|14453.7|14455.2|14453.7|14454.2|14452.7|173
1656422280000|2022-06-28 13:18:00|14454.2|14452.7|14456.2|14454.7|14457.1|14454.7|14454.2|14452.7|96
1656422290000|2022-06-28 13:18:10|14457.2|14454.8|14456.2|14454.7|14458.6|14456.7|14456.2|14454.7|50
1656422300000|2022-06-28 13:18:20|14457.2|14455.7|14456.2|14454.7|14457.2|14455.7|14456.2|14454.6|27
1656422310000|2022-06-28 13:18:30|14457.2|14455.7|14457.2|14455.7|14458.2|14456.7|14456.2|14454.7|69
1656422320000|2022-06-28 13:18:40|14458.2|14456.7|14459.2|14457.7|14460.2|14458.7|14457.2|14455.3|48
1656422330000|2022-06-28 13:18:50|14458.2|14456.7|14458.2|14456.7|14458.2|14456.7|14458.2|14456.7|12
1656422340000|2022-06-28 13:19:00|14457.2|14455.7|14456.2|14454.7|14457.2|14455.7|14455.2|14453.7|170
1656422350000|2022-06-28 13:19:10|14455.2|14453.7|14455.2|14453.7|14455.2|14453.7|14455.2|14453.7|50
1656422360000|2022-06-28 13:19:20|14454.2|14452.7|14453.2|14451.7|14455.2|14452.8|14453.2|14451.7|34
1656422370000|2022-06-28 13:19:30|14454.2|14452.7|14457.2|14455.7|14458.2|14456.7|14454.2|14452.7|60
1656422380000|2022-06-28 13:19:40|14456.2|14454.7|14456.2|14454.7|14457.2|14455.7|14456.2|14453.7|55
1656422390000|2022-06-28 13:19:50|14455.2|14453.7|14454.2|14452.7|14455.2|14453.7|14454.2|14452.7|15
1656422400000|2022-06-28 13:20:00|14454.9|14453.4|14455.2|14452.7|14455.2|14453.7|14454.9|14452.7|26
1656422410000|2022-06-28 13:20:10|14454.3|14452.8|14457.2|14455.7|14457.3|14455.8|14454.2|14452.7|65
1656422420000|2022-06-28 13:20:20|14457.4|14455.9|14458.2|14456.7|14459.2|14457.7|14457.4|14455.7|51
1656422430000|2022-06-28 13:20:30|14459.2|14457.7|14459.2|14457.7|14460.2|14458.7|14459.2|14457.7|55
1656422440000|2022-06-28 13:20:40|14459.9|14458.4|14459.2|14457.7|14460.2|14458.7|14459.2|14457.7|451
1656422450000|2022-06-28 13:20:50|14460.2|14458.7|14460.2|14458.7|14460.2|14458.7|14460.2|14458.7|16
1656422460000|2022-06-28 13:21:00|14459.2|14457.7|14460.2|14458.7|14460.2|14458.7|14459.2|14457.7|9
1656422470000|2022-06-28 13:21:10|14460.3|14458.8|14460.2|14458.7|14461.2|14459.7|14459.2|14457.7|155
1656422480000|2022-06-28 13:21:20|14461.2|14459.7|14460.2|14458.7|14462.2|14460.7|14460.2|14458.7|262
1656422490000|2022-06-28 13:21:30|14459.2|14457.7|14458.2|14456.7|14459.2|14457.7|14455.3|14453.8|126
1656422500000|2022-06-28 13:21:40|14459.2|14457.7|14460.2|14458.7|14460.2|14458.7|14459.2|14457.7|17
1656422510000|2022-06-28 13:21:50|14459.2|14457.7|14458.2|14456.7|14460.2|14458.7|14458.2|14456.7|78
1656422520000|2022-06-28 13:22:00|14457.2|14455.7|14459.2|14457.7|14459.3|14457.8|14457.2|14455.7|140
1656422530000|2022-06-28 13:22:10|14458.3|14456.8|14459.2|14457.7|14459.2|14457.7|14458.1|14455.7|40
1656422540000|2022-06-28 13:22:20|14460.2|14458.7|14460.2|14457.7|14460.3|14458.7|14459.2|14457.6|23
1656422550000|2022-06-28 13:22:30|14460.9|14458.7|14458.2|14456.7|14461.2|14459.7|14458.2|14456.7|87
1656422560000|2022-06-28 13:22:40|14457.2|14455.7|14456.2|14454.7|14458.2|14455.8|14455.3|14453.7|24
1656422570000|2022-06-28 13:22:50|14457.1|14455.6|14459.2|14456.7|14460.2|14458.7|14457.1|14455.6|20
1656422580000|2022-06-28 13:23:00|14458.3|14456.8|14460.2|14458.7|14460.2|14458.7|14458.2|14456.7|9
1656422590000|2022-06-28 13:23:10|14461.1|14458.6|14461.2|14459.7|14461.2|14459.7|14460.2|14458.6|48
1656422600000|2022-06-28 13:23:20|14462.2|14460.7|14461.2|14459.7|14462.3|14460.7|14460.2|14458.7|327
1656422610000|2022-06-28 13:23:30|14462.1|14460.6|14462.2|14460.7|14463.2|14461.7|14461.2|14459.6|65
1656422620000|2022-06-28 13:23:40|14461.4|14459.9|14462.2|14460.7|14462.2|14460.7|14461.2|14459.7|40
1656422630000|2022-06-28 13:23:50|14461.2|14459.7|14460.2|14458.7|14461.2|14459.7|14460.2|14458.7|634
1656422640000|2022-06-28 13:24:00|14459.3|14457.8|14459.2|14457.7|14459.3|14457.8|14459.2|14457.7|73
1656422650000|2022-06-28 13:24:10|14460.2|14458.7|14464.2|14461.7|14465.2|14463.7|14460.2|14458.7|240
1656422660000|2022-06-28 13:24:20|14463.2|14462.7|14464.2|14462.7|14465.2|14463.7|14463.2|14461.7|65
1656422670000|2022-06-28 13:24:30|14465.2|14463.7|14468.2|14466.7|14468.2|14466.7|14465.2|14463.7|332
1656422680000|2022-06-28 13:24:40|14467.2|14465.7|14468.2|14465.7|14468.2|14465.7|14467.2|14465.7|28
1656422690000|2022-06-28 13:24:50|14467.3|14465.8|14468.2|14466.7|14468.3|14466.7|14467.2|14465.7|70
1656422700000|2022-06-28 13:25:00|14469.2|14465.7|14468.2|14466.7|14469.2|14466.7|14467.2|14465.7|96
1656422710000|2022-06-28 13:25:10|14467.2|14465.7|14467.2|14465.7|14467.2|14465.7|14465.2|14463.7|202
1656422720000|2022-06-28 13:25:20|14468.2|14466.7|14468.2|14466.7|14468.2|14466.7|14467.2|14464.7|42
1656422730000|2022-06-28 13:25:30|14469.2|14467.7|14471.2|14469.7|14471.2|14469.7|14468.2|14466.7|125
1656422740000|2022-06-28 13:25:40|14472.2|14468.9|14474.2|14472.7|14475.2|14473.7|14470.2|14468.7|347
1656422750000|2022-06-28 13:25:50|14475.2|14473.7|14475.2|14473.7|14475.2|14473.7|14474.2|14472.7|88
1656422760000|2022-06-28 13:26:00|14475.4|14473.9|14475.2|14473.7|14476.2|14474.7|14475.2|14473.7|66
1656422770000|2022-06-28 13:26:10|14476.2|14474.5|14476.2|14474.7|14476.2|14474.7|14475.2|14473.7|87
1656422780000|2022-06-28 13:26:20|14475.2|14473.7|14475.2|14473.7|14475.2|14473.7|14475.2|14473.7|13
1656422790000|2022-06-28 13:26:30|14476.2|14474.7|14475.2|14473.7|14476.2|14474.7|14475.2|14473.7|93
1656422800000|2022-06-28 13:26:40|14476.2|14474.7|14475.2|14473.7|14476.2|14474.7|14475.2|14473.7|21
1656422810000|2022-06-28 13:26:50|14476.2|14474.7|14478.2|14476.7|14480.2|14478.7|14476.2|14474.7|140
1656422820000|2022-06-28 13:27:00|14479.2|14477.7|14477.2|14475.7|14479.2|14477.7|14477.2|14474.7|93
1656422830000|2022-06-28 13:27:10|14476.2|14474.7|14473.2|14471.7|14477.2|14475.7|14473.2|14471.7|144
1656422840000|2022-06-28 13:27:20|14472.2|14470.7|14471.2|14469.7|14473.3|14470.8|14471.2|14469.7|553
1656422850000|2022-06-28 13:27:30|14470.4|14468.9|14470.2|14468.7|14470.4|14468.9|14470.2|14468.7|73
1656422860000|2022-06-28 13:27:40|14469.3|14467.8|14471.2|14469.7|14471.2|14469.7|14469.2|14467.7|121
1656422870000|2022-06-28 13:27:50|14472.2|14470.7|14473.2|14471.7|14474.2|14471.8|14471.2|14469.7|83
1656422880000|2022-06-28 13:28:00|14474.2|14472.7|14471.2|14469.7|14474.2|14472.7|14471.2|14469.7|251
1656422890000|2022-06-28 13:28:10|14472.3|14469.8|14473.2|14471.7|14473.2|14471.7|14471.2|14469.7|58
1656422900000|2022-06-28 13:28:20|14473|14470.7|14474.2|14472.7|14474.2|14472.7|14473|14470.7|24
1656422910000|2022-06-28 13:28:30|14475.2|14473.7|14472.2|14470.7|14475.2|14473.7|14471.2|14469.5|92
1656422920000|2022-06-28 13:28:40|14473.2|14471.7|14470.2|14468.7|14473.3|14471.7|14469.2|14467.5|165
1656422930000|2022-06-28 13:28:50|14469.2|14467.7|14471.2|14469.7|14471.3|14469.7|14469.2|14467.7|51
1656422940000|2022-06-28 13:29:00|14472.2|14470.7|14470.2|14468.7|14472.2|14470.7|14469.2|14467.7|113
1656422950000|2022-06-28 13:29:10|14469.4|14467.9|14468.2|14466.7|14470.2|14467.9|14468.2|14465.8|94
1656422960000|2022-06-28 13:29:20|14467.2|14465.7|14468.2|14466.7|14469.2|14467.7|14467.2|14465.7|194
1656422970000|2022-06-28 13:29:30|14469|14467.5|14468.2|14466.7|14469|14467.5|14468.2|14466.7|196
1656422980000|2022-06-28 13:29:40|14469.2|14467.7|14469.2|14467.7|14470.2|14468.7|14468.2|14466.7|81
1656422990000|2022-06-28 13:29:50|14468.2|14466.7|14469.2|14467.7|14469.2|14467.7|14468.2|14466.7|10
1656423000000|2022-06-28 13:30:00|14468.2|14466.7|14469.2|14467.7|14470.2|14468.7|14468.2|14466.7|136
1656423010000|2022-06-28 13:30:10|14470.2|14468.7|14469.2|14467.7|14470.2|14468.7|14469.2|14467.7|47
1656423020000|2022-06-28 13:30:20|14468.2|14466.7|14465.2|14462.7|14469.2|14466.8|14464.2|14462.5|191
1656423030000|2022-06-28 13:30:30|14464.2|14463.7|14466.2|14464.7|14467.2|14465.7|14464.2|14463.5|136
1656423040000|2022-06-28 13:30:40|14465.2|14463.7|14465.2|14463.7|14468.2|14466.7|14465.2|14463.7|94
1656423050000|2022-06-28 13:30:50|14465.4|14463.9|14465.2|14463.7|14466.2|14464.7|14464.2|14462.7|136
1656423060000|2022-06-28 13:31:00|14466.2|14464.7|14466|14464.5|14466.2|14464.7|14464.2|14462.7|48
1656423070000|2022-06-28 13:31:10|14466.2|14464.7|14469|14466.5|14469|14466.7|14465.2|14463.7|90
1656423080000|2022-06-28 13:31:20|14468.2|14466.7|14469.2|14467.7|14470.2|14468.7|14468.2|14466.7|77
1656423090000|2022-06-28 13:31:30|14470.2|14468.7|14469.2|14467.7|14470.2|14468.7|14469.2|14467.7|64
1656423100000|2022-06-28 13:31:40|14470.2|14468.7|14473.2|14471.7|14473.2|14471.7|14470.2|14468.7|142
1656423110000|2022-06-28 13:31:50|14474.2|14471.8|14476.1|14474.6|14478.1|14475.6|14473.1|14471.6|103
1656423120000|2022-06-28 13:32:00|14475.1|14473.6|14474.1|14472.6|14475.1|14473.6|14473.1|14470.6|79
1656423130000|2022-06-28 13:32:10|14473.1|14471.6|14473.1|14471.6|14474.1|14472.6|14472.1|14470.6|76
1656423140000|2022-06-28 13:32:20|14472.1|14470.6|14470.1|14468.6|14472.1|14470.6|14470.1|14468.6|58
1656423150000|2022-06-28 13:32:30|14469.1|14467.6|14470.1|14468.6|14471.1|14469.6|14469.1|14467.6|38
1656423160000|2022-06-28 13:32:40|14469.1|14467.6|14468.1|14466.6|14470.3|14468.6|14467.1|14465.6|97
1656423170000|2022-06-28 13:32:50|14467.1|14465.6|14465.1|14463.6|14467.4|14465.9|14464.1|14462.6|145
1656423180000|2022-06-28 13:33:00|14464.9|14463.4|14465.1|14463.6|14465.1|14463.6|14464.1|14462.6|48
1656423190000|2022-06-28 13:33:10|14465.3|14462.8|14461.1|14459.6|14465.3|14463.6|14461|14458.6|169
1656423200000|2022-06-28 13:33:20|14462.1|14460.6|14462.1|14460.6|14463.1|14461.6|14461.1|14459.6|150
1656423210000|2022-06-28 13:33:30|14463.1|14461.6|14463.1|14461.6|14463.1|14461.6|14462.1|14459.6|99
1656423220000|2022-06-28 13:33:40|14464|14461.5|14466.1|14464.6|14466.1|14464.6|14463.1|14461.5|193
1656423230000|2022-06-28 13:33:50|14467.1|14465.4|14464.1|14462.6|14467.1|14465.6|14463.1|14461.6|79
1656423240000|2022-06-28 13:34:00|14465.1|14463.6|14464.1|14462.6|14466.1|14464.6|14464.1|14462.6|129
1656423250000|2022-06-28 13:34:10|14465.1|14463.6|14463.1|14461.6|14465.3|14463.6|14462.1|14460.6|47
1656423260000|2022-06-28 13:34:20|14462.1|14460.6|14461.1|14459.6|14463.1|14461.6|14461.1|14459.6|125
1656423270000|2022-06-28 13:34:30|14463.1|14460.6|14466.1|14464.6|14466.1|14464.6|14463|14460.6|234
1656423280000|2022-06-28 13:34:40|14467.1|14465.6|14469.1|14467.6|14470.1|14468.6|14467.1|14465.6|151
1656423290000|2022-06-28 13:34:50|14470.1|14468.6|14465.1|14463.6|14472.1|14470.6|14465.1|14463.6|250
1656423300000|2022-06-28 13:35:00|14466.1|14464.6|14466.1|14464.6|14468.1|14466.6|14465.1|14463.6|173
1656423310000|2022-06-28 13:35:10|14465.1|14463.6|14467.1|14465.6|14468.1|14466.6|14465.1|14463.6|74
1656423320000|2022-06-28 13:35:20|14466.4|14464.6|14466.1|14464.6|14467.1|14465.6|14465.1|14463.6|41
1656423330000|2022-06-28 13:35:30|14467.1|14465.6|14468.1|14465.6|14468.1|14465.6|14466.1|14464.6|25
1656423340000|2022-06-28 13:35:40|14467.1|14466.6|14471.1|14469.6|14473.1|14471.6|14467.1|14465.6|74
1656423350000|2022-06-28 13:35:50|14472.1|14470.6|14471.1|14468.6|14472.1|14470.6|14471.1|14468.6|24
1656423360000|2022-06-28 13:36:00|14471|14469.5|14467.1|14465.6|14472.1|14470.6|14467.1|14465.6|133
1656423370000|2022-06-28 13:36:10|14468.1|14466.6|14467.1|14465.6|14468.1|14466.6|14465.1|14463.6|73
1656423380000|2022-06-28 13:36:20|14468.1|14465.5|14469.1|14467.6|14469.1|14467.6|14467.1|14465.5|35
1656423390000|2022-06-28 13:36:30|14470|14467.5|14471.1|14469.6|14471.1|14469.6|14469.1|14467.5|13
1656423400000|2022-06-28 13:36:40|14470.4|14468.9|14472.1|14470.6|14473.1|14471.6|14470.1|14468.6|67
1656423410000|2022-06-28 13:36:50|14471.1|14469.6|14471.1|14469.6|14471.1|14469.6|14470.1|14468.6|35
1656423420000|2022-06-28 13:37:00|14471.3|14468.8|14473.1|14471.6|14473.1|14471.6|14469.1|14467.5|62
1656423430000|2022-06-28 13:37:10|14473|14471.5|14472.1|14470.6|14473.3|14471.6|14472.1|14470.6|39
1656423440000|2022-06-28 13:37:20|14473.1|14471.6|14475.1|14473.6|14475.1|14473.6|14473.1|14471.6|58
1656423450000|2022-06-28 13:37:30|14476.1|14474.6|14475.1|14473.6|14476.1|14474.6|14474.1|14472.6|51
1656423460000|2022-06-28 13:37:40|14474.1|14472.6|14478.1|14476.6|14478.1|14476.6|14474.1|14472.6|68
1656423470000|2022-06-28 13:37:50|14477.1|14475.6|14476.1|14474.6|14478.1|14476.6|14476.1|14474.6|77
1656423480000|2022-06-28 13:38:00|14475.1|14473.6|14475.1|14473.6|14475.3|14473.6|14473.1|14471.6|28
1656423490000|2022-06-28 13:38:10|14475.2|14473.7|14476.1|14474.6|14478.1|14476.5|14475.2|14473.6|80
1656423500000|2022-06-28 13:38:20|14477.1|14475.6|14475.1|14473.6|14477.1|14475.6|14475.1|14473.6|21
1656423510000|2022-06-28 13:38:30|14476.1|14474.6|14476.1|14474.6|14476.1|14474.6|14475.1|14473.6|36
1656423520000|2022-06-28 13:38:40|14477.1|14475.6|14477.1|14475.6|14479.1|14476.7|14477.1|14475.6|68
1656423530000|2022-06-28 13:38:50|14478.1|14476.6|14476.1|14474.6|14478.2|14476.6|14476.1|14474.6|29
1656423540000|2022-06-28 13:39:00|14476.2|14473.7|14477.1|14475.6|14477.1|14475.6|14476|14473.6|45
1656423550000|2022-06-28 13:39:10|14476.4|14474.9|14476.1|14474.6|14477.1|14475.6|14475.1|14473.6|83
1656423560000|2022-06-28 13:39:20|14477.1|14475.6|14477.1|14475.6|14478.1|14476.6|14477.1|14475.6|60
1656423570000|2022-06-28 13:39:30|14478.1|14476.6|14479.1|14477.6|14480.1|14478.6|14478.1|14475.6|66
1656423580000|2022-06-28 13:39:40|14480.1|14477.7|14478.1|14476.6|14480.1|14477.7|14478.1|14476.6|68
1656423590000|2022-06-28 13:39:50|14479.1|14477.6|14481.1|14479.6|14481.1|14479.6|14479.1|14477.6|67
1656423600000|2022-06-28 13:40:00|14480.2|14478.7|14481.1|14479.6|14482.1|14480.6|14479.1|14477.6|105
1656423610000|2022-06-28 13:40:10|14480.1|14478.6|14479.1|14477.6|14480.1|14478.6|14477.1|14475.6|149
1656423620000|2022-06-28 13:40:20|14478.9|14477.4|14478.1|14476.6|14478.9|14477.4|14477.9|14475.6|77
1656423630000|2022-06-28 13:40:30|14479.1|14477.6|14479.1|14477.6|14479.2|14477.6|14478.1|14476.6|19
1656423640000|2022-06-28 13:40:40|14480|14477.5|14475.1|14473.6|14480|14477.6|14475.1|14473.6|300
1656423650000|2022-06-28 13:40:50|14473.1|14471.6|14470.1|14468.6|14474.1|14472.6|14470.1|14468.6|192
1656423660000|2022-06-28 13:41:00|14471.1|14469.6|14469.1|14467.6|14472.2|14470.6|14469.1|14467.6|264
1656423670000|2022-06-28 13:41:10|14470.1|14468.5|14472.1|14469.6|14472.1|14469.6|14470|14468.5|35
1656423680000|2022-06-28 13:41:20|14472|14470.5|14473.1|14471.6|14473.1|14471.6|14472|14470.5|35
1656423690000|2022-06-28 13:41:30|14472.1|14470.6|14471.1|14469.6|14473.1|14471.6|14471.1|14469.6|87
1656423700000|2022-06-28 13:41:40|14470.1|14468.6|14471.1|14469.6|14473.1|14471.6|14470.1|14468.6|188
1656423710000|2022-06-28 13:41:50|14470.1|14468.6|14474.1|14472.6|14474.1|14472.6|14470.1|14468.6|178
1656423720000|2022-06-28 13:42:00|14473.1|14471.6|14477.1|14475.6|14477.1|14475.6|14472.9|14471.4|28
1656423730000|2022-06-28 13:42:10|14476.2|14474.7|14471.1|14469.6|14476.2|14474.7|14471.1|14469.6|121
1656423740000|2022-06-28 13:42:20|14471.2|14469.7|14469.1|14467.6|14473.1|14471.6|14469.1|14467.6|153
1656423750000|2022-06-28 13:42:30|14470.1|14468.6|14467.1|14465.6|14471.2|14469.6|14467.1|14465.6|61
1656423760000|2022-06-28 13:42:40|14468.1|14466.6|14467.1|14465.6|14468.1|14466.6|14466.1|14464.6|54
1656423770000|2022-06-28 13:42:50|14466.1|14464.6|14465.1|14463.6|14466.1|14464.6|14465.1|14463.6|11
1656423780000|2022-06-28 13:43:00|14464.4|14462.9|14463.1|14461.6|14465.1|14463.6|14463.1|14461.6|171
1656423790000|2022-06-28 13:43:10|14464.1|14462.6|14462.1|14460.6|14464.1|14462.6|14460.1|14458.6|170
1656423800000|2022-06-28 13:43:20|14462.4|14460.9|14461.1|14459.6|14464.1|14461.6|14459|14457.5|236
1656423810000|2022-06-28 13:43:30|14462.1|14460.6|14461.1|14459.6|14462.2|14460.6|14460.1|14458.6|72
1656423820000|2022-06-28 13:43:40|14462.1|14460.6|14464.1|14462.6|14465.1|14462.6|14462.1|14460.6|144
1656423830000|2022-06-28 13:43:50|14463.4|14461.9|14458.1|14456.6|14463.4|14461.9|14457.1|14455.6|296
1656423840000|2022-06-28 13:44:00|14457.1|14455.6|14455.1|14453.6|14457.1|14455.6|14455.1|14453.6|76
1656423850000|2022-06-28 13:44:10|14454.1|14452.6|14451.1|14449.6|14455.2|14453.6|14451.1|14449.6|237
1656423860000|2022-06-28 13:44:20|14450.4|14448.9|14450.1|14448.6|14451.1|14449.6|14449.1|14447.6|164
1656423870000|2022-06-28 13:44:30|14451.1|14449.6|14451.1|14449.6|14452.1|14450.6|14449.1|14447.6|207
1656423880000|2022-06-28 13:44:40|14450.1|14448.6|14451.1|14449.6|14451.1|14449.6|14450.1|14448.6|216
1656423890000|2022-06-28 13:44:50|14450.1|14448.6|14448.1|14446.6|14451.1|14448.6|14447.1|14445.6|100
1656423900000|2022-06-28 13:45:00|14448.2|14445.7|14448.1|14446.6|14450.1|14448.6|14447.1|14445.6|488
1656423910000|2022-06-28 13:45:10|14448.9|14447.4|14450.1|14448.6|14450.1|14448.6|14448.9|14446.6|53
1656423920000|2022-06-28 13:45:20|14449.1|14447.6|14449.1|14446.6|14451.1|14449.6|14447.1|14445.6|292
1656423930000|2022-06-28 13:45:30|14448.1|14445.6|14448.1|14446.6|14448.2|14446.6|14447.1|14445.6|75
1656423940000|2022-06-28 13:45:40|14449.1|14447.6|14448.1|14446.6|14450.1|14447.7|14447.1|14445.6|95
1656423950000|2022-06-28 13:45:50|14447.1|14445.6|14448.1|14446.6|14449.1|14446.6|14446.1|14443.6|201
1656423960000|2022-06-28 13:46:00|14448.2|14446.7|14453.1|14451.6|14454.1|14452.6|14447.1|14445.6|506
1656423970000|2022-06-28 13:46:10|14452.1|14450.6|14452.1|14450.6|14452.1|14450.6|14451.1|14449.6|111
1656423980000|2022-06-28 13:46:20|14451.1|14449.6|14453.1|14451.6|14453.1|14451.6|14451.1|14449.6|411
1656423990000|2022-06-28 13:46:30|14453.9|14452.4|14455.1|14452.6|14455.1|14453.6|14452.1|14450.6|866
1656424000000|2022-06-28 13:46:40|14454.1|14453.6|14455.1|14453.6|14455.1|14453.6|14452.1|14450.5|71
1656424010000|2022-06-28 13:46:50|14455.2|14452.7|14454.1|14452.6|14455.2|14453.6|14453.1|14451.6|205
1656424020000|2022-06-28 13:47:00|14453.1|14450.6|14453.1|14451.6|14455.1|14453.6|14452.1|14450.6|93
1656424030000|2022-06-28 13:47:10|14453.2|14451.7|14452.1|14450.6|14453.2|14451.7|14452.1|14450.6|114
1656424040000|2022-06-28 13:47:20|14453.1|14451.6|14454.1|14452.6|14455.1|14453.6|14453.1|14451.6|43
1656424050000|2022-06-28 13:47:30|14455.1|14453.6|14455.1|14453.6|14456.1|14454.6|14454.1|14452.6|54
1656424060000|2022-06-28 13:47:40|14454.1|14452.6|14457.1|14455.6|14457.1|14455.6|14454.1|14452.6|21
1656424070000|2022-06-28 13:47:50|14457.9|14456.4|14461.1|14459.6|14461.8|14459.6|14457.9|14456.4|1049
1656424080000|2022-06-28 13:48:00|14460.1|14458.6|14462.1|14460.6|14463.1|14461.6|14459.1|14457.6|217
1656424090000|2022-06-28 13:48:10|14461.3|14459.8|14460.1|14458.6|14461.3|14459.8|14460.1|14458.6|102
1656424100000|2022-06-28 13:48:20|14461.1|14459.6|14462.1|14460.6|14462.1|14460.6|14460.1|14458.6|179
1656424110000|2022-06-28 13:48:30|14461.3|14459.8|14461.1|14459.6|14462.1|14460.6|14459.1|14457.5|311
1656424120000|2022-06-28 13:48:40|14460.1|14458.6|14462.1|14460.6|14462.1|14460.6|14460.1|14458.5|141
1656424130000|2022-06-28 13:48:50|14463|14461.5|14462.1|14460.6|14463.2|14461.6|14461.1|14459.6|69
1656424140000|2022-06-28 13:49:00|14461.1|14459.6|14460.1|14458.6|14462.1|14460.6|14460.1|14457.6|85
1656424150000|2022-06-28 13:49:10|14459.1|14457.6|14458.1|14455.6|14459.1|14457.6|14457.1|14455.6|414
1656424160000|2022-06-28 13:49:20|14459|14456.6|14458.1|14456.6|14459.1|14457.6|14458.1|14456.6|110
1656424170000|2022-06-28 13:49:30|14459.1|14455.6|14457.1|14455.6|14459.1|14455.6|14457.1|14455.6|19
1656424180000|2022-06-28 13:49:40|14457.9|14456.4|14461.1|14459.6|14461.1|14459.6|14457.9|14456.4|46
1656424190000|2022-06-28 13:49:50|14460.1|14458.6|14458.1|14456.6|14461.2|14458.7|14458.1|14456.6|54
1656424200000|2022-06-28 13:50:00|14459.1|14457.6|14460.1|14458.6|14461|14459.5|14459.1|14457.5|298
1656424210000|2022-06-28 13:50:10|14461.1|14459.6|14465.1|14463.6|14465.1|14463.6|14461.1|14459.6|82
1656424220000|2022-06-28 13:50:20|14466.1|14464.6|14464.1|14462.6|14466.1|14464.6|14464.1|14461.6|82
1656424230000|2022-06-28 13:50:30|14463.9|14462.4|14464.1|14462.6|14464.1|14462.6|14463.1|14461.6|42
1656424240000|2022-06-28 13:50:40|14463.1|14461.6|14461.1|14459.6|14463.1|14461.6|14461.1|14459.6|148
1656424250000|2022-06-28 13:50:50|14460.2|14457.7|14458.1|14456.6|14460.2|14458.6|14458.1|14456.5|290
1656424260000|2022-06-28 13:51:00|14458.3|14456.8|14460.1|14458.6|14461|14458.8|14458.3|14456.8|36
1656424270000|2022-06-28 13:51:10|14460.3|14458.8|14460.1|14458.6|14460.3|14458.8|14458.1|14456.6|196
1656424280000|2022-06-28 13:51:20|14459.1|14457.6|14458.1|14456.6|14459.1|14457.6|14458.1|14456.6|12
1656424290000|2022-06-28 13:51:30|14459.1|14457.5|14458.1|14456.6|14459.2|14457.6|14458.1|14455.6|204
1656424300000|2022-06-28 13:51:40|14458.3|14456.8|14456.1|14454.6|14458.3|14456.8|14456.1|14454.6|69
1656424310000|2022-06-28 13:51:50|14455.1|14453.6|14455.1|14453.6|14455.1|14453.6|14455.1|14453.6|66
1656424320000|2022-06-28 13:52:00|14454.9|14453.4|14455.1|14453.6|14455.1|14453.6|14454.1|14452.6|42
1656424330000|2022-06-28 13:52:10|14455.2|14453.7|14456.1|14454.6|14456.1|14454.6|14455.1|14453.6|181
1656424340000|2022-06-28 13:52:20|14455.1|14453.6|14456.1|14454.6|14457.1|14455.6|14455.1|14453.6|208
1656424350000|2022-06-28 13:52:30|14455.1|14453.6|14456.1|14454.6|14457.1|14455.6|14455.1|14453.6|56
1656424360000|2022-06-28 13:52:40|14456|14453.6|14454.1|14452.6|14456.1|14454.6|14454.1|14452.6|20
1656424370000|2022-06-28 13:52:50|14454.9|14453.4|14452.1|14450.6|14454.9|14453.4|14451.1|14449.6|244
1656424380000|2022-06-28 13:53:00|14451.1|14449.6|14450.1|14448.6|14451.1|14449.6|14450.1|14448.6|236
1656424390000|2022-06-28 13:53:10|14449.1|14447.6|14450.1|14448.6|14450.1|14448.6|14449.1|14447.6|151
1656424400000|2022-06-28 13:53:20|||||||||19
1656424410000|2022-06-28 13:53:30|14449.3|14447.8|14448.1|14446.6|14449.3|14447.8|14448.1|14446.6|83
1656424420000|2022-06-28 13:53:40|14448.2|14445.7|14447.1|14445.6|14448.2|14446.6|14447.1|14445.6|131
1656424430000|2022-06-28 13:53:50|14447.2|14444.7|14447.1|14445.6|14447.2|14445.6|14446.1|14444.6|123
1656424440000|2022-06-28 13:54:00|14448.1|14446.6|14449.1|14446.6|14449.1|14447.6|14448.1|14446.6|141
1656424450000|2022-06-28 13:54:10|14448.2|14446.7|14449.1|14447.6|14449.1|14447.6|14448.1|14446.6|16
1656424460000|2022-06-28 13:54:20|14449|14447.5|14447.1|14445.6|14449.2|14447.6|14447.1|14445.5|41
1656424470000|2022-06-28 13:54:30|14446.1|14444.6|14449.1|14447.6|14449.1|14447.6|14446.1|14444.6|51
1656424480000|2022-06-28 13:54:40|14448.3|14446.8|14447.1|14445.6|14448.3|14446.8|14447.1|14445.6|39
1656424490000|2022-06-28 13:54:50|14447.2|14445.7|14447.1|14445.6|14448.1|14446.6|14447.1|14445.6|114
1656424500000|2022-06-28 13:55:00|14448.1|14446.6|14449.1|14447.6|14449.1|14447.6|14448.1|14446.6|72
1656424510000|2022-06-28 13:55:10|14448.1|14446.6|14450.1|14448.6|14450.1|14448.6|14448.1|14446.6|228
1656424520000|2022-06-28 13:55:20|14451.1|14449.6|14453.1|14451.6|14454.1|14452.6|14451.1|14449.6|134
1656424530000|2022-06-28 13:55:30|14454.1|14452.6|14453.1|14451.6|14454.2|14452.6|14453.1|14451.6|58
1656424540000|2022-06-28 13:55:40|14453.9|14452.4|14453.1|14451.6|14454.1|14452.6|14453.1|14451.6|121
1656424550000|2022-06-28 13:55:50|14454.1|14452.6|14455.1|14453.6|14455.1|14453.6|14454.1|14452.6|21
1656424560000|2022-06-28 13:56:00|14456.1|14454.6|14455.1|14453.6|14456.1|14454.6|14455.1|14453.6|34
1656424570000|2022-06-28 13:56:10|14456.1|14454.6|14458.1|14455.6|14459.2|14457.6|14456.1|14454.6|133
1656424580000|2022-06-28 13:56:20|14458|14456.5|14458.1|14456.6|14459.1|14457.6|14458|14455.6|751
1656424590000|2022-06-28 13:56:30|14457.3|14455.8|14457|14454.5|14458.1|14456.6|14455.1|14453.6|43
1656424600000|2022-06-28 13:56:40|14456.1|14454.6|14454.1|14452.6|14456.1|14454.6|14454.1|14452.6|33
1656424610000|2022-06-28 13:56:50|14455.1|14453.6|14460.1|14458.6|14461.1|14459.6|14455.1|14453.6|365
1656424620000|2022-06-28 13:57:00|14459.1|14457.6|14459.1|14457.6|14460.1|14458.6|14458.1|14456.6|78
1656424630000|2022-06-28 13:57:10|14459.2|14456.6|14458.1|14456.6|14459.2|14457.6|14458.1|14456.6|32
1656424640000|2022-06-28 13:57:20|14457.1|14455.6|14459.1|14457.6|14459.1|14457.6|14457.1|14455.6|89
1656424650000|2022-06-28 13:57:30|14458.9|14457.4|14457.1|14455.6|14458.9|14457.4|14457.1|14455.6|87
1656424660000|2022-06-28 13:57:40|14456.3|14454.8|14456.1|14453.6|14457.1|14455.6|14455.1|14453.6|823
1656424670000|2022-06-28 13:57:50|14457.1|14454.6|14458.1|14455.6|14458.1|14456.6|14456.1|14454.6|116
1656424680000|2022-06-28 13:58:00|14457.1|14456.6|14455.1|14453.6|14457.1|14456.6|14455.1|14453.6|125
1656424690000|2022-06-28 13:58:10|14456.1|14453.7|14455.1|14453.6|14456.2|14454.6|14455.1|14453.6|11
1656424700000|2022-06-28 13:58:20|14454.1|14452.6|14454.1|14452.6|14455.1|14453.6|14454.1|14451.9|232
1656424710000|2022-06-28 13:58:30|14454.3|14452.8|14457.1|14455.6|14458.1|14456.6|14454.3|14452.8|74
1656424720000|2022-06-28 13:58:40|14456.1|14454.6|14455.1|14453.6|14456.1|14454.6|14455.1|14453.6|57
1656424730000|2022-06-28 13:58:50|14455.2|14452.7|14455.1|14453.6|14455.2|14453.6|14454.1|14452.6|61
1656424740000|2022-06-28 13:59:00|14454.9|14453.4|14455.1|14453.6|14455.1|14453.6|14454.9|14453.4|59
1656424750000|2022-06-28 13:59:10|14454.1|14452.6|14454.1|14451.6|14454.1|14452.6|14453.1|14451.6|96
1656424760000|2022-06-28 13:59:20|14453.1|14452.6|14455.1|14453.6|14455.1|14453.6|14453.1|14452.6|59
1656424770000|2022-06-28 13:59:30|14456.1|14454.6|14455.1|14453.6|14457.1|14455.6|14455|14452.6|273
1656424780000|2022-06-28 13:59:40|14454.2|14452.6|14454.1|14452.6|14455.1|14452.7|14453.2|14451.6|71
1656424790000|2022-06-28 13:59:50|14453.1|14451.6|14457.1|14455.6|14457.1|14455.6|14453.1|14451.6|62
1656424800000|2022-06-28 14:00:00|14456.1|14454.6|14459.1|14457.6|14460.1|14458.6|14455.1|14453.6|157
1656424810000|2022-06-28 14:00:10|14460.1|14458.6|14461.1|14458.6|14462.1|14460.6|14459.1|14457.6|150
1656424820000|2022-06-28 14:00:20|14460.3|14459.6|14462.1|14460.6|14465.1|14463.6|14460.1|14458.6|149
1656424830000|2022-06-28 14:00:30|14464.1|14461.6|14460.1|14458.6|14464.1|14462.6|14460.1|14458.6|197
1656424840000|2022-06-28 14:00:40|14462.1|14460.6|14463.1|14461.6|14466.2|14464.6|14462.1|14460.6|122
1656424850000|2022-06-28 14:00:50|14463.9|14462.4|14464.1|14462.6|14465.1|14463.6|14462.1|14460.6|256
1656424860000|2022-06-28 14:01:00|14465.1|14463.6|14465.1|14463.6|14467.1|14465.6|14464.1|14463.6|97
1656424870000|2022-06-28 14:01:10|14466.1|14462.6|14461.1|14459.6|14466.1|14462.6|14461.1|14459.6|142
1656424880000|2022-06-28 14:01:20|14460.3|14458.8|14459.1|14457.6|14460.3|14458.8|14456.1|14454.6|199
1656424890000|2022-06-28 14:01:30|14458.1|14456.6|14460.1|14458.6|14461.1|14459.6|14458.1|14456.5|61
1656424900000|2022-06-28 14:01:40|14461.2|14458.7|14463.1|14461.6|14465.1|14463.6|14461.1|14458.6|195
1656424910000|2022-06-28 14:01:50|14464.1|14462.5|14468.1|14466.6|14469.1|14467.6|14464|14461.7|90
1656424920000|2022-06-28 14:02:00|14468.2|14466.7|14469.1|14467.6|14471.1|14468.6|14468.1|14466.6|22
1656424930000|2022-06-28 14:02:10|14470.1|14468.6|14474.1|14472.6|14474.1|14472.6|14469.1|14467.6|202
1656424940000|2022-06-28 14:02:20|14476.1|14474.6|14475.1|14473.6|14476.1|14474.6|14474.1|14472.6|296
1656424950000|2022-06-28 14:02:30|14476.1|14474.6|14478.1|14476.6|14479.1|14477.6|14475.1|14473.6|187
1656424960000|2022-06-28 14:02:40|14477.1|14475.6|14475.1|14473.6|14478.1|14476.6|14475.1|14473.6|134
1656424970000|2022-06-28 14:02:50|14474.1|14472.6|14474.1|14472.6|14475.1|14473.6|14473.1|14470.6|281
1656424980000|2022-06-28 14:03:00|14473.1|14471.6|14476.1|14474.6|14476.1|14474.6|14472.1|14470.6|286
1656424990000|2022-06-28 14:03:10|14477.1|14475.6|14477.1|14475.6|14478.1|14476.6|14476|14474.5|201
1656425000000|2022-06-28 14:03:20|14477.3|14475.8|14477.1|14475.6|14479.1|14477.6|14476.1|14474.6|142
1656425010000|2022-06-28 14:03:30|14476.9|14475.4|14477.1|14475.6|14478.1|14476.6|14476.1|14474.5|103
1656425020000|2022-06-28 14:03:40|14478.1|14476.6|14478.1|14476.6|14478.1|14476.6|14476.1|14474.5|121
1656425030000|2022-06-28 14:03:50|14478|14476.5|14476.1|14474.6|14479.1|14477.6|14473.1|14471.6|201
1656425040000|2022-06-28 14:04:00|14475.1|14473.6|14473.1|14471.6|14475.2|14473.6|14473.1|14471.6|123
1656425050000|2022-06-28 14:04:10|14472.1|14470.6|14471.1|14469.6|14472.9|14471.4|14471.1|14469.6|310
1656425060000|2022-06-28 14:04:20|14473.2|14470.7|14474.1|14472.6|14475.1|14473.6|14472.1|14470.6|84
1656425070000|2022-06-28 14:04:30|14475.1|14473.6|14475.1|14473.6|14476.2|14474.6|14472.1|14470.6|117
1656425080000|2022-06-28 14:04:40|14474.1|14472.6|14472.1|14470.6|14476.1|14473.6|14472.1|14470.6|72
1656425090000|2022-06-28 14:04:50|14473.1|14471.6|14473.1|14470.6|14475.1|14473.6|14472.1|14470.6|44
1656425100000|2022-06-28 14:05:00|14472.1|14471.6|14472.1|14469.6|14473.1|14471.6|14470.1|14468.6|126
1656425110000|2022-06-28 14:05:10|14471.2|14469.7|14472.1|14470.6|14472.1|14470.6|14470.1|14468.6|77
1656425120000|2022-06-28 14:05:20|14473.1|14471.6|14471.1|14469.6|14475.1|14473.6|14471.1|14469.6|153
1656425130000|2022-06-28 14:05:30|14471|14469.5|14475.1|14473.6|14475.1|14473.6|14470.1|14468.6|160
1656425140000|2022-06-28 14:05:40|14474.1|14472.6|14474.1|14472.6|14475.2|14473.6|14473.3|14471.8|99
1656425150000|2022-06-28 14:05:50|14475.1|14473.6|14474.1|14472.6|14475.1|14473.6|14473.9|14472.4|72
1656425160000|2022-06-28 14:06:00|14475.1|14473.6|14474|14472.5|14476.1|14474.6|14474|14472.5|135
1656425170000|2022-06-28 14:06:10|14474.1|14472.6|14472.1|14470.6|14474.1|14472.6|14471.9|14470.4|182
1656425180000|2022-06-28 14:06:20|14471.1|14469.6|14470.1|14468.6|14472.1|14470.6|14470.1|14468.6|103
1656425190000|2022-06-28 14:06:30|14469.1|14467.6|14469.1|14467.6|14470.1|14468.6|14467.1|14465.5|192
1656425200000|2022-06-28 14:06:40|14470.1|14468.6|14469.1|14467.6|14470.1|14468.6|14468.1|14466.6|166
1656425210000|2022-06-28 14:06:50|14470|14468.5|14467.1|14465.6|14470.1|14468.6|14467.1|14465.6|152
1656425220000|2022-06-28 14:07:00|14468|14465.5|14466.1|14464.6|14468.1|14466.6|14466.1|14463.6|104
1656425230000|2022-06-28 14:07:10|14466.9|14465.4|14469.1|14467.6|14470.1|14468.6|14466.9|14465.4|216
1656425240000|2022-06-28 14:07:20|14470.1|14468.6|14468.1|14466.6|14470.1|14468.6|14468.1|14466.6|84
1656425250000|2022-06-28 14:07:30|14467.1|14465.6|14468.1|14466.6|14468.1|14466.6|14465.1|14463.6|68
1656425260000|2022-06-28 14:07:40|14468.3|14466.8|14469.1|14467.6|14470.2|14468.6|14468.3|14466.8|143
1656425270000|2022-06-28 14:07:50|14468.1|14466.6|14467|14464.5|14468.1|14466.6|14465.1|14463.6|110
1656425280000|2022-06-28 14:08:00|14466.1|14464.6|14467.1|14465.6|14467.1|14465.6|14466.1|14463.6|204
1656425290000|2022-06-28 14:08:10|14466.1|14464.6|14466.2|14464.7|14467.1|14465.6|14465.1|14463.6|156
1656425300000|2022-06-28 14:08:20|14467.1|14464.6|14467.1|14465.6|14467.1|14465.6|14466.1|14464.6|22
1656425310000|2022-06-28 14:08:30|14468.1|14466.6|14466.1|14464.6|14468.2|14466.6|14466.1|14464.6|105
1656425320000|2022-06-28 14:08:40|14465.3|14463.8|14465.1|14463.6|14466.1|14464.6|14464.1|14462.6|138
1656425330000|2022-06-28 14:08:50|14466.1|14462.6|14464.1|14462.6|14466.1|14464.6|14464.1|14462.6|191
1656425340000|2022-06-28 14:09:00|14464.2|14462.7|14463.1|14461.6|14465.1|14463.6|14463.1|14461.6|308
1656425350000|2022-06-28 14:09:10|14462.1|14460.6|14462.1|14460.6|14463.1|14461.6|14462.1|14460.6|50
1656425360000|2022-06-28 14:09:20|14462|14459.5|14462.1|14460.6|14463.2|14461.6|14461.1|14459.5|119
1656425370000|2022-06-28 14:09:30|14464.1|14462.6|14462.1|14460.6|14464.1|14462.6|14461.1|14459.6|220
1656425380000|2022-06-28 14:09:40|14461.1|14459.6|14463.1|14461.6|14463.1|14461.6|14461.1|14459.6|110
1656425390000|2022-06-28 14:09:50|14464.1|14462.6|14464.1|14462.6|14464.1|14462.6|14463.1|14461.6|208
1656425400000|2022-06-28 14:10:00|14465.1|14463.6|14465.1|14463.6|14465.1|14463.6|14463.1|14461.6|162
1656425410000|2022-06-28 14:10:10|14464.1|14462.6|14464.1|14462.6|14465.1|14463.6|14463.1|14461.6|153
1656425420000|2022-06-28 14:10:20|14465.1|14462.7|14465.1|14463.6|14466.2|14464.6|14464.1|14462.6|31
1656425430000|2022-06-28 14:10:30|14466.1|14464.6|14465.1|14463.6|14466.1|14464.6|14465.1|14463.6|136
1656425440000|2022-06-28 14:10:40|14466.1|14463.7|14465.1|14463.6|14467.3|14465.8|14465.1|14463.6|384
1656425450000|2022-06-28 14:10:50|14466.1|14464.6|14468.1|14466.6|14468.1|14466.6|14464.1|14462.6|119
1656425460000|2022-06-28 14:11:00|14467.1|14465.6|14467.1|14465.6|14468.1|14466.6|14466.1|14464.6|183
1656425470000|2022-06-28 14:11:10|14468.1|14466.6|14465|14463.5|14468.2|14466.6|14465|14462.6|157
1656425480000|2022-06-28 14:11:20|14465.1|14463.6|14464.1|14462.6|14465.1|14463.6|14463.1|14461.6|112
1656425490000|2022-06-28 14:11:30|14464|14462.5|14463.1|14461.6|14465.1|14463.6|14463.1|14461.6|36
1656425500000|2022-06-28 14:11:40|14462.1|14460.6|14461.1|14459.6|14462.1|14460.6|14461.1|14459.6|213
1656425510000|2022-06-28 14:11:50|14462.1|14460.6|14461.1|14459.6|14462.1|14460.6|14461.1|14459.6|57
1656425520000|2022-06-28 14:12:00|14462.1|14460.6|14460.1|14458.6|14463.1|14461.6|14460.1|14458.6|110
1656425530000|2022-06-28 14:12:10|14459.1|14457.6|14459.1|14457.6|14460.1|14458.6|14457.1|14455.6|148
1656425540000|2022-06-28 14:12:20|14459.8|14458.3|14459|14456.5|14460.1|14458.6|14457.1|14455.6|61
1656425550000|2022-06-28 14:12:30|14459.1|14456.6|14459.1|14457.6|14460.1|14457.8|14458.1|14456.6|65
1656425560000|2022-06-28 14:12:40|14458.1|14456.6|14458.1|14456.6|14458.1|14456.6|14458.1|14456.6|73
1656425570000|2022-06-28 14:12:50|14457.1|14455.6|14454.1|14452.6|14457.1|14455.6|14454.1|14452.6|136
1656425580000|2022-06-28 14:13:00|14454.8|14453.3|14455.1|14453.6|14455.1|14453.6|14454.1|14452.6|135
1656425590000|2022-06-28 14:13:10|14454.8|14453.3|14454.1|14452.6|14455.1|14453.6|14454.1|14452.6|128
1656425600000|2022-06-28 14:13:20|14455|14452.5|14456.1|14454.6|14456.1|14454.6|14454.1|14452.5|337
1656425610000|2022-06-28 14:13:30|14455.1|14453.6|14454.1|14452.6|14456.1|14454.6|14454.1|14452.5|178
1656425620000|2022-06-28 14:13:40|14455.1|14453.6|14458.1|14456.6|14459.1|14457.1|14455.1|14453.6|78
1656425630000|2022-06-28 14:13:50|14457.1|14455.6|14456.2|14454.7|14458.1|14456.6|14456.1|14454.6|95
1656425640000|2022-06-28 14:14:00|14456.1|14454.6|14456.1|14454.6|14456.1|14454.6|14455.1|14453.6|77
1656425650000|2022-06-28 14:14:10|14457.1|14455.6|14457.1|14455.6|14458.3|14456.8|14456.1|14454.6|418
1656425660000|2022-06-28 14:14:20|14458.1|14455.8|14458.1|14456.6|14459.1|14457.6|14457.3|14455.8|214
1656425670000|2022-06-28 14:14:30|14457.1|14455.6|14458.1|14456.6|14459.1|14457.6|14457.1|14455.6|28
1656425680000|2022-06-28 14:14:40|14458.2|14456.7|14458.1|14456.6|14458.2|14456.7|14458.1|14456.6|13
1656425690000|2022-06-28 14:14:50|14459.1|14457.6|14463.1|14461.6|14463.1|14461.6|14459.1|14457.6|274
1656425700000|2022-06-28 14:15:00|14464.1|14462.6|14461.1|14459.6|14464.1|14462.6|14461.1|14459.6|70
1656425710000|2022-06-28 14:15:10|14461.2|14458.7|14457.1|14455.6|14461.2|14458.7|14457.1|14455.5|131
1656425720000|2022-06-28 14:15:20|14456.1|14454.6|14456.1|14454.6|14456.1|14454.6|14456.1|14454.6|9
1656425730000|2022-06-28 14:15:30|14456.3|14454.8|14458.1|14456.6|14458.1|14456.6|14456.3|14454.8|58
1656425740000|2022-06-28 14:15:40|14457.1|14455.6|14457.1|14455.6|14458.1|14456.6|14457.1|14455.6|67
1656425750000|2022-06-28 14:15:50|14457.3|14455.8|14457.1|14454.6|14458.1|14456.6|14457.1|14454.6|18
1656425760000|2022-06-28 14:16:00|14458.1|14455.6|14463.1|14461.6|14463.1|14461.6|14458.1|14455.6|116
1656425770000|2022-06-28 14:16:10|14464.1|14461.7|14462.1|14460.6|14464.2|14462.6|14462.1|14460.6|72
1656425780000|2022-06-28 14:16:20|14461.1|14459.6|14463.2|14461.7|14464.1|14462.6|14461.1|14459.6|38
1656425790000|2022-06-28 14:16:30|14463.1|14461.6|14460.1|14458.6|14463.2|14461.6|14460.1|14458.6|103
1656425800000|2022-06-28 14:16:40|14459.1|14457.6|14460.1|14458.6|14460.8|14459.3|14459.1|14457.6|80
1656425810000|2022-06-28 14:16:50|14460.2|14457.7|14458.1|14456.6|14460.2|14457.7|14458.1|14456.5|12
1656425820000|2022-06-28 14:17:00|14459.1|14457.6|14458.1|14456.6|14459.1|14457.6|14458.1|14456.5|30
1656425830000|2022-06-28 14:17:10|14459.1|14456.7|14459.1|14457.6|14460.2|14458.6|14457.1|14455.6|87
1656425840000|2022-06-28 14:17:20|14458.1|14456.6|14459.1|14457.6|14459.1|14457.6|14458.1|14456.5|191
1656425850000|2022-06-28 14:17:30|14460.1|14458.6|14459.1|14457.6|14460.1|14458.6|14459.1|14457.6|40
1656425860000|2022-06-28 14:17:40|14458.2|14456.6|14457.1|14455.6|14458.2|14456.7|14457|14454.6|43
1656425870000|2022-06-28 14:17:50|14458.1|14455.7|14457.1|14455.6|14458.1|14456.6|14457.1|14455.6|46
1656425880000|2022-06-28 14:18:00|14458.1|14456.5|14455.1|14453.6|14458.1|14456.6|14455.1|14453.6|112
1656425890000|2022-06-28 14:18:10|14456.1|14454.6|14457.1|14455.6|14457.2|14455.6|14455.1|14453.6|65
1656425900000|2022-06-28 14:18:20|14458.1|14456.6|14458.1|14456.6|14459.1|14457.6|14457.1|14455.6|105
1656425910000|2022-06-28 14:18:30|14457.1|14455.6|14456.1|14454.6|14458.1|14456.6|14456.1|14454.6|104
1656425920000|2022-06-28 14:18:40|14455.3|14453.8|14455.1|14453.6|14456.1|14453.8|14454.1|14452.6|141
1656425930000|2022-06-28 14:18:50|14455.2|14453.7|14457.1|14455.6|14457.1|14455.6|14455.1|14453.6|341
1656425940000|2022-06-28 14:19:00|14458.1|14456.6|14456.1|14454.6|14458.1|14456.6|14456.1|14454.6|94
1656425950000|2022-06-28 14:19:10|14455.1|14453.6|14453.1|14451.6|14455.1|14453.6|14453.1|14451.6|192
1656425960000|2022-06-28 14:19:20|14452.2|14450.7|14451.1|14448.6|14452.2|14450.7|14450.1|14448.6|107
1656425970000|2022-06-28 14:19:30|14450.1|14449.6|14450.1|14448.6|14451.1|14449.6|14450.1|14448.6|141
1656425980000|2022-06-28 14:19:40|14450.2|14448.7|14452.1|14449.6|14452.1|14450.6|14450.1|14448.6|35
1656425990000|2022-06-28 14:19:50|14451.1|14450.6|14451.1|14449.6|14452.1|14450.6|14450.1|14448.6|109
1656426000000|2022-06-28 14:20:00|14452.1|14450.6|14452.2|14449.7|14453.1|14450.6|14450.8|14449.3|129
1656426010000|2022-06-28 14:20:10|14451.2|14449.6|14451.1|14449.6|14452.1|14450.6|14449.1|14447.6|71
1656426020000|2022-06-28 14:20:20|14452.1|14450.6|14452.1|14450.6|14453.1|14451.1|14451.1|14449.4|45
1656426030000|2022-06-28 14:20:30|14451.1|14449.6|14453.1|14451.6|14453.2|14451.6|14451.1|14449.6|164
1656426040000|2022-06-28 14:20:40|14453.8|14452.3|14454.1|14452.6|14455.2|14453.6|14453.8|14452.3|439
1656426050000|2022-06-28 14:20:50|14455.1|14453.6|14457.1|14455.6|14457.8|14456.3|14455.1|14453.6|111
1656426060000|2022-06-28 14:21:00|14456.1|14454.6|14454.1|14452.6|14456.1|14454.6|14454.1|14452.6|213
1656426070000|2022-06-28 14:21:10|14454.2|14451.7|14455.1|14453.6|14456.1|14454.6|14453.1|14451.6|226
1656426080000|2022-06-28 14:21:20|14454.1|14452.6|14456.1|14454.6|14457.1|14455.6|14454.1|14452.6|143
1656426090000|2022-06-28 14:21:30|14457.1|14455.6|14459.1|14457.6|14459.1|14457.6|14457.1|14455.6|23
1656426100000|2022-06-28 14:21:40|14458.2|14456.7|14456.1|14454.6|14458.2|14456.7|14456.1|14454.6|269
1656426110000|2022-06-28 14:21:50|14455.1|14453.6|14454.1|14452.6|14456.1|14454.6|14454.1|14452.6|223
1656426120000|2022-06-28 14:22:00|14455.1|14453.6|14452.1|14450.6|14456.1|14454.6|14451.1|14449.6|291
1656426130000|2022-06-28 14:22:10|14452.2|14450.7|14453.1|14451.6|14455.1|14453.6|14452.2|14450.6|218
1656426140000|2022-06-28 14:22:20|14453.9|14451.4|14454.1|14452.6|14455.1|14453.6|14453.1|14451.4|71
1656426150000|2022-06-28 14:22:30|14455.1|14453.6|14453.1|14451.6|14455.2|14453.6|14453.1|14451.6|85
1656426160000|2022-06-28 14:22:40|14454.1|14452.6|14455.1|14453.6|14455.1|14453.6|14454.1|14452.6|58
1656426170000|2022-06-28 14:22:50|14455.8|14454.3|14455.1|14453.6|14456.1|14454.6|14455.1|14453.6|70
1656426180000|2022-06-28 14:23:00|14456.1|14454.6|14459.1|14457.6|14459.1|14457.6|14456.1|14454.6|80
1656426190000|2022-06-28 14:23:10|14460.1|14458.6|14459.1|14457.6|14461.1|14458.7|14459.1|14457.6|191
1656426200000|2022-06-28 14:23:20|14458.8|14457.3|14456.1|14454.6|14458.8|14457.3|14456.1|14454.6|63
1656426210000|2022-06-28 14:23:30|14455.8|14454.3|14455.1|14453.6|14456.1|14454.6|14454.1|14452.6|92
1656426220000|2022-06-28 14:23:40|14454.1|14452.6|14455.1|14453.6|14456.1|14454.6|14454.1|14452.4|165
1656426230000|2022-06-28 14:23:50|14454.1|14452.6|14454.1|14452.6|14455.1|14453.6|14454.1|14452.6|21
1656426240000|2022-06-28 14:24:00|14453.1|14451.6|14452.1|14450.6|14454.1|14452.6|14451.1|14449.6|139
1656426250000|2022-06-28 14:24:10|14451.1|14449.6|14450.1|14448.6|14452.1|14450.6|14450.1|14448.6|30
1656426260000|2022-06-28 14:24:20|14449.3|14447.8|14450.1|14448.6|14450.1|14448.6|14449.1|14447.6|104
1656426270000|2022-06-28 14:24:30|14450.2|14448.7|14450.1|14448.6|14451.1|14449.6|14450.1|14448.6|29
1656426280000|2022-06-28 14:24:40|14450|14448.5|14451|14448.5|14451|14449.5|14450|14448.5|91
1656426290000|2022-06-28 14:24:50|14450|14448.4|14452|14450.5|14452|14450.5|14450|14447.5|79
1656426300000|2022-06-28 14:25:00|14453|14449.5|14454|14451.5|14454|14452.5|14452|14449.5|119
1656426310000|2022-06-28 14:25:10|14453|14452.5|14452|14450.5|14454.2|14452.5|14451|14449.5|165
1656426320000|2022-06-28 14:25:20|14451.9|14450.4|14453|14450.5|14453|14450.5|14450|14448.5|126
1656426330000|2022-06-28 14:25:30|14452.2|14450.7|14451|14449.5|14453|14451.3|14450|14448.5|34
1656426340000|2022-06-28 14:25:40|14452|14450.5|14450|14448.5|14452|14450.5|14449|14447.5|108
1656426350000|2022-06-28 14:25:50|14449|14447.5|14449|14447.5|14450|14448.5|14449|14447.5|5
1656426360000|2022-06-28 14:26:00|14450|14448.5|14454|14452.5|14454|14452.5|14450|14448.5|109
1656426370000|2022-06-28 14:26:10|14453|14451.5|14453|14451.5|14453.2|14451.7|14453|14451.5|47
1656426380000|2022-06-28 14:26:20|14452.2|14450.5|14453|14451.5|14453|14451.5|14452|14450.4|82
1656426390000|2022-06-28 14:26:30|14452|14450.5|14453|14451.5|14453|14451.5|14452|14450.5|29
1656426400000|2022-06-28 14:26:40|14452|14450.5|14451|14449.5|14453|14451.5|14451|14449.5|174
1656426410000|2022-06-28 14:26:50|14450|14448.5|14451|14449.5|14451|14449.5|14449|14447.5|187
1656426420000|2022-06-28 14:27:00|14450|14448.5|14449|14447.5|14450.2|14448.5|14449|14447.5|16
1656426430000|2022-06-28 14:27:10|14448|14446.5|14445|14443.5|14449|14446.7|14445|14443.5|143
1656426440000|2022-06-28 14:27:20|||||||||20
1656426450000|2022-06-28 14:27:30|14444|14442.5|14442|14440.5|14444|14442.5|14442|14440.5|142
1656426460000|2022-06-28 14:27:40|14441.2|14439.5|14439|14437.5|14441.2|14439.7|14438|14436.4|230
1656426470000|2022-06-28 14:27:50|14440|14438.5|14439|14437.5|14441|14439.5|14439|14437.5|104
1656426480000|2022-06-28 14:28:00|14440|14438.5|14441|14439.5|14441.2|14439.5|14439|14437.5|137
1656426490000|2022-06-28 14:28:10|14440|14438.5|14440|14438.5|14441|14438.5|14439|14437.5|146
1656426500000|2022-06-28 14:28:20|14440.3|14438.8|14440|14438.5|14441|14439.5|14439|14437.5|98
1656426510000|2022-06-28 14:28:30|14439|14437.5|14438|14436.5|14439|14437.5|14437|14435.5|147
1656426520000|2022-06-28 14:28:40|14437|14435.5|14437|14435.5|14437|14435.5|14437|14435.5|46
1656426530000|2022-06-28 14:28:50|14438|14436.5|14438|14436.5|14439|14437.5|14437|14435.5|84
1656426540000|2022-06-28 14:29:00|14437|14435.5|14439|14437.5|14439|14437.5|14437|14435.5|130
1656426550000|2022-06-28 14:29:10|14440|14438.5|14439|14436.5|14441|14438.5|14437|14435.5|104
1656426560000|2022-06-28 14:29:20|14438.2|14436.7|14441|14439.5|14442.2|14439.7|14438|14436.5|62
1656426570000|2022-06-28 14:29:30|14440.9|14439.4|14442|14440.5|14443|14441.5|14440|14438.5|72
1656426580000|2022-06-28 14:29:40|14443|14441.5|14443|14441.5|14443|14441.5|14442|14440.5|44
1656426590000|2022-06-28 14:29:50|14443.8|14442.3|14445|14443.5|14446|14444.5|14443|14441.5|202
1656426600000|2022-06-28 14:30:00|14444|14442.5|14445|14443.5|14445|14443.5|14443|14441.5|84
1656426610000|2022-06-28 14:30:10|14446|14444.5|14447|14445.5|14447|14445.5|14445|14443.5|250
1656426620000|2022-06-28 14:30:20|14447.8|14446.3|14448|14446.5|14449|14447.5|14447|14445.5|225
1656426630000|2022-06-28 14:30:30|14449|14447.5|14447|14445.5|14449|14447.5|14447|14445.5|51
1656426640000|2022-06-28 14:30:40|14448|14446.5|14447|14444.5|14448|14446.5|14446|14444.5|48
1656426650000|2022-06-28 14:30:50|14446.2|14444.7|14447|14445.5|14447|14445.5|14446|14444.5|17
1656426660000|2022-06-28 14:31:00|14448|14446.5|14447|14445.5|14448|14446.5|14447|14444.5|54
1656426670000|2022-06-28 14:31:10|14446|14444.5|14444|14442.5|14446|14444.5|14444|14442.5|50
1656426680000|2022-06-28 14:31:20|14443|14441.5|14443|14441.5|14443|14441.5|14442|14440.5|14
1656426690000|2022-06-28 14:31:30|14444|14442.5|14444|14442.5|14445|14443.5|14444|14442.5|17
1656426700000|2022-06-28 14:31:40|14443|14441.5|14440|14438.5|14443|14441.5|14440|14438.5|93
1656426710000|2022-06-28 14:31:50|14441|14438.6|14439|14437.5|14441|14438.6|14438.3|14436.5|96
1656426720000|2022-06-28 14:32:00|14440|14438.5|14442|14440.5|14442|14440.5|14439|14437.5|161
1656426730000|2022-06-28 14:32:10|14442.3|14440.8|14443|14441.5|14443|14441.5|14442.3|14440.5|49
1656426740000|2022-06-28 14:32:20|14442|14440.5|14441|14439.5|14444|14442.5|14441|14439.5|80
1656426750000|2022-06-28 14:32:30|14441.3|14439.8|14444|14442.5|14445|14442.6|14441.3|14439.8|60
1656426760000|2022-06-28 14:32:40|14445|14443.5|14445|14443.5|14447|14445.5|14445|14443.5|46
1656426770000|2022-06-28 14:32:50|14444|14442.5|14444|14442.5|14445|14442.6|14444|14441.6|22
1656426780000|2022-06-28 14:33:00|14443|14441.5|14444|14441.5|14445|14443.5|14443|14441.5|58
1656426790000|2022-06-28 14:33:10|14445|14442.5|14445|14443.5|14445|14443.5|14444|14442.4|17
1656426800000|2022-06-28 14:33:20|14446|14444.4|14447|14445.5|14447|14445.5|14445.9|14443.5|17
1656426810000|2022-06-28 14:33:30|14448|14446.5|14449|14447.5|14449|14447.5|14448|14446.5|36
1656426820000|2022-06-28 14:33:40|14449.9|14447.4|14450|14448.5|14450.1|14448.5|14449|14447.4|42
1656426830000|2022-06-28 14:33:50|14451|14449.5|14453|14450.5|14453|14451.5|14451|14448.5|127
1656426840000|2022-06-28 14:34:00|14452.1|14450.6|14453|14451.5|14453|14451.5|14452|14450.4|28
1656426850000|2022-06-28 14:34:10|14452|14450.5|14454|14452.5|14454|14452.5|14452|14450.5|107
1656426860000|2022-06-28 14:34:20|14453.8|14452.3|14453|14451.5|14455|14453.5|14453|14451.5|69
1656426870000|2022-06-28 14:34:30|14453.8|14452.3|14453|14451.5|14454|14452.5|14453|14451.5|6
1656426880000|2022-06-28 14:34:40|14454|14450.9|14451|14449.5|14454|14450.9|14451|14449.5|169
1656426890000|2022-06-28 14:34:50|14452|14448.5|14452|14450.5|14452.1|14450.5|14451|14448.5|685
1656426900000|2022-06-28 14:35:00|14452.8|14451.3|14453|14451.5|14454|14451.5|14452.8|14451.3|43
1656426910000|2022-06-28 14:35:10|14453.8|14452.3|14453|14451.5|14454|14452.5|14452.3|14450.8|26
1656426920000|2022-06-28 14:35:20|14454|14452.5|14453|14451.5|14455|14453.5|14453|14451.4|58
1656426930000|2022-06-28 14:35:30|14452|14450.5|14452|14450.5|14452|14450.5|14452|14450.5|19
1656426940000|2022-06-28 14:35:40|14451.3|14449.8|14452|14450.5|14452|14450.5|14449|14447.5|365
1656426950000|2022-06-28 14:35:50|14451|14449.5|14451|14449.5|14451|14449.5|14450|14448.5|34
1656426960000|2022-06-28 14:36:00|14451.3|14449.8|14448|14446.5|14452.1|14450.5|14448|14446.5|239
1656426970000|2022-06-28 14:36:10|14449|14447.5|14448|14446.5|14449|14447.5|14447|14445.5|78
1656426980000|2022-06-28 14:36:20|14447.9|14446.4|14447|14445.5|14448|14446.5|14446.8|14445.3|53
1656426990000|2022-06-28 14:36:30|14448|14446.5|14448|14446.5|14448|14446.5|14448|14446.5|4
1656427000000|2022-06-28 14:36:40|14448.8|14447.3|14452|14450.5|14453|14451.5|14448.8|14447.3|170
1656427010000|2022-06-28 14:36:50|14451.9|14450.4|14452|14450.5|14453|14451.5|14451.9|14449.5|81
1656427020000|2022-06-28 14:37:00|14452.9|14450.4|14452|14450.5|14453|14451.5|14451|14449.5|63
1656427030000|2022-06-28 14:37:10|14453|14451.5|14452.1|14450.6|14453|14451.5|14452|14450.5|113
1656427040000|2022-06-28 14:37:20|14453|14451.5|14453|14451.5|14454|14452.5|14453|14451.5|46
1656427050000|2022-06-28 14:37:30|14453.9|14450.5|14453|14451.5|14454|14452.5|14453|14450.5|212
1656427060000|2022-06-28 14:37:40|14452|14450.5|14454|14452.5|14455|14453.5|14452|14450.5|182
1656427070000|2022-06-28 14:37:50|14453.9|14451.5|14452|14450.5|14454.1|14452.5|14452|14450.5|87
1656427080000|2022-06-28 14:38:00|14453|14451.5|14454|14452.5|14455|14453.5|14453|14451.4|39
1656427090000|2022-06-28 14:38:10|14453|14451.5|14451|14449.5|14453|14451.5|14451|14449.5|94
1656427100000|2022-06-28 14:38:20|14452|14450.5|14454|14451.5|14455|14453.5|14452|14450.4|134
1656427110000|2022-06-28 14:38:30|14455|14452.5|14455|14453.5|14455|14453.5|14455|14451.5|80
1656427120000|2022-06-28 14:38:40|14456|14454.5|14458|14456.5|14459|14457.5|14456|14454.5|117
1656427130000|2022-06-28 14:38:50|14458.8|14457.3|14458|14456.5|14459|14457.5|14457|14455.5|84
1656427140000|2022-06-28 14:39:00|14459|14457.5|14458|14456.5|14459.1|14457.5|14458|14456.4|171
1656427150000|2022-06-28 14:39:10|14458.1|14455.6|14457|14454.5|14458.1|14456.5|14456|14454.5|206
1656427160000|2022-06-28 14:39:20||14455.5||14455.5||14455.5||14455.5|10
1656427170000|2022-06-28 14:39:30|||||||||87
1656427180000|2022-06-28 14:39:40|14456|14454.5|14457|14454.5|14457|14455.5|14456|14454.4|11
1656427190000|2022-06-28 14:39:50|14456|14454.6|14457.1|14454.6|14457.1|14455.5|14456|14454.5|104
1656427200000|2022-06-28 14:40:00|14456|14454.5|14456|14454.5|14457|14455.5|14455|14453.5|140
1656427210000|2022-06-28 14:40:10|14457|14453.5|14457|14454.5|14457|14455.5|14456.9|14453.5|392
1656427220000|2022-06-28 14:40:20|14456|14455.4|14457|14455.5|14457|14455.5|14456|14454.5|36
1656427230000|2022-06-28 14:40:30|14456|14454.5|14457|14455.5|14457|14455.5|14456|14454.4|56
1656427240000|2022-06-28 14:40:40|14457.8|14456.3|14456|14454.5|14457.8|14456.3|14455|14453.4|136
1656427250000|2022-06-28 14:40:50|14457|14455.5|14454|14452.5|14457|14455.5|14454|14452.5|113
1656427260000|2022-06-28 14:41:00|14453|14451.5|14455|14453.5|14456.1|14454.5|14453|14451.5|52
1656427270000|2022-06-28 14:41:10|14456|14454.5|14454|14452.5|14456.1|14454.6|14454|14452.5|40
1656427280000|2022-06-28 14:41:20|14455|14453.5|14453|14451.5|14455|14453.5|14453|14451.4|250
1656427290000|2022-06-28 14:41:30|14452.1|14450.6|14452|14450.5|14453|14450.6|14452|14450.4|9
1656427300000|2022-06-28 14:41:40|14451|14449.5|14452|14450.5|14453|14451.5|14451|14449.5|131
1656427310000|2022-06-28 14:41:50|14452.1|14450.6|14453|14451.5|14453.8|14452.3|14452|14450.5|186
1656427320000|2022-06-28 14:42:00|14454|14452.5|14453|14451.5|14454.1|14452.5|14453|14451.5|71
1656427330000|2022-06-28 14:42:10|14454|14452.4|14455|14453.5|14455.1|14453.5|14453.9|14451.5|55
1656427340000|2022-06-28 14:42:20|14456|14454.5|14454|14452.5|14456|14454.5|14454|14452.5|98
1656427350000|2022-06-28 14:42:30|14453|14451.5|14452|14450.5|14453|14451.5|14451|14449.5|48
1656427360000|2022-06-28 14:42:40|14453|14449.5|14451|14449.5|14453|14451.5|14451|14449.5|25
1656427370000|2022-06-28 14:42:50|14452|14450.5|14452|14449.5|14453|14450.5|14451|14449.5|69
1656427380000|2022-06-28 14:43:00|14452.9|14450.5|14452|14450.5|14453|14451.5|14451|14449.4|555
1656427390000|2022-06-28 14:43:10|14451|14449.5|14451|14449.5|14452.1|14450.5|14451|14449.4|56
1656427400000|2022-06-28 14:43:20|14452|14450.5|14452|14450.5|14452|14450.5|14452|14449.5|28
1656427410000|2022-06-28 14:43:30|14451|14449.5|14451|14449.5|14451|14449.5|14450|14448.5|31
1656427420000|2022-06-28 14:43:40|14450|14448.5|14450|14448.5|14451|14448.5|14450|14448.5|44
1656427430000|2022-06-28 14:43:50|14450.2|14448.7|14450|14448.5|14452|14449.5|14450|14448.5|74
1656427440000|2022-06-28 14:44:00|14451|14448.4|14450|14447.5|14451|14449.5|14449|14447.5|145
1656427450000|2022-06-28 14:44:10|14449.1|14447.6|14449.9|14448.4|14450|14448.5|14449|14447.5|50
1656427460000|2022-06-28 14:44:20|14449|14447.5|14449|14447.5|14450|14448.5|14449|14447.5|21
1656427480000|2022-06-28 14:44:40|14450|14447.6|14450|14448.5|14452|14450.5|14449|14447.5|159
1656427490000|2022-06-28 14:44:50|14450.9|14448.4|14448|14446.5|14450.9|14448.6|14448|14446.5|37
1656427500000|2022-06-28 14:45:00|14449|14447.5|14448|14446.5|14449|14447.5|14448|14446.5|40
1656427510000|2022-06-28 14:45:10|14448.1|14445.6|14444|14442.5|14448.1|14445.6|14444|14442.5|32
1656427520000|2022-06-28 14:45:20|14444.1|14441.6|14439|14437.5|14444.1|14442.5|14439|14437.5|114
1656427530000|2022-06-28 14:45:30|14438|14436.5|14439.1|14436.6|14439.1|14437.5|14437|14435.5|419
1656427540000|2022-06-28 14:45:40|14439|14436.5|14441|14439.5|14441|14439.5|14438|14436.5|118
1656427550000|2022-06-28 14:45:50|14442|14440.3|14441|14439.5|14442|14440.5|14441|14439.5|77
1656427560000|2022-06-28 14:46:00|14442|14438.5|14437|14435.5|14442|14438.5|14437|14435.4|140
1656427570000|2022-06-28 14:46:10|14437.8|14436.3|14437|14435.5|14438.1|14436.5|14437|14435.5|91
1656427580000|2022-06-28 14:46:20|14436|14434.5|14435|14433.5|14437|14434.5|14435|14433.5|80
1656427590000|2022-06-28 14:46:30|14436|14434.4|14434.1|14432.6|14436|14434.4|14434|14432.5|103
1656427600000|2022-06-28 14:46:40|14435|14432.5|14434|14431.5|14435|14432.5|14432|14430.5|108
1656427610000|2022-06-28 14:46:50|14433|14432.5|14432|14430.5|14435|14433.5|14431.7|14430.2|581
1656427620000|2022-06-28 14:47:00|14433|14431.5|14433|14431.5|14434|14432.5|14432|14430.5|180
1656427630000|2022-06-28 14:47:10|14432|14430.5|14433|14431.5|14433.1|14431.5|14431|14429.5|143
1656427640000|2022-06-28 14:47:20|14432|14430.5|14432|14430.5|14433.1|14431.5|14432|14430.5|172
1656427650000|2022-06-28 14:47:30|14433|14431.5|14432|14430.5|14433|14431.5|14432|14430.5|212
1656427660000|2022-06-28 14:47:40|14433|14431.5|14433.1|14431.6|14434|14431.6|14432|14430.5|166
1656427670000|2022-06-28 14:47:50|14433|14431.5|14433|14431.5|14434|14432.5|14432|14430.4|116
1656427680000|2022-06-28 14:48:00|14432.1|14430.5|14433|14431.5|14433|14431.5|14432.1|14430.5|42
1656427690000|2022-06-28 14:48:10|14434|14432.5|14437|14435.5|14438|14436.5|14434|14432.5|366
1656427700000|2022-06-28 14:48:20|14436|14434.5|14436|14433.5|14437|14435.5|14436|14433.5|114
1656427710000|2022-06-28 14:48:30|14435.9|14434.4|14434|14432.5|14436|14434.5|14434|14432.5|46
1656427720000|2022-06-28 14:48:40|14435|14433.5|14435|14432.5|14435|14433.5|14434|14432.5|45
1656427730000|2022-06-28 14:48:50|14434|14432.4|14437|14435.5|14437|14435.5|14434|14432.4|408
1656427740000|2022-06-28 14:49:00|14438|14436.5|14437|14435.5|14438|14436.5|14437|14435.5|24
1656427750000|2022-06-28 14:49:10|14436.9|14434.5|14437|14435.5|14437|14435.5|14436.9|14434.5|9
1656427760000|2022-06-28 14:49:20|14438|14436.5|14438|14436.5|14439|14437.5|14437|14435.5|140
1656427770000|2022-06-28 14:49:30|14438.2|14436.7|14439|14437.5|14441|14439.5|14438.2|14436.7|77
1656427780000|2022-06-28 14:49:40|14440|14438.5|14440|14438.5|14440|14438.5|14440|14438.5|5
1656427790000|2022-06-28 14:49:50|14441|14439.5|14439|14437.5|14441|14439.5|14438|14436.5|10
1656427800000|2022-06-28 14:50:00|14440|14437.6|14439|14437.5|14440|14438.5|14439|14437.5|52
1656427810000|2022-06-28 14:50:10|14440|14438.5|14439|14437.5|14440.1|14438.5|14439|14437.4|27
1656427820000|2022-06-28 14:50:20|14440|14438.5|14440|14438.5|14441|14439.5|14440|14438.5|199
1656427830000|2022-06-28 14:50:30|14439|14437.5|14440|14438.5|14440|14438.5|14439|14437.5|30
1656427840000|2022-06-28 14:50:40|14439|14437.5|14440|14438.5|14441|14438.6|14439|14437.5|388
1656427850000|2022-06-28 14:50:50|14439.2|14437.7|14440|14438.5|14440|14438.5|14438|14436.5|192
1656427860000|2022-06-28 14:51:00|14440.8|14439.3|14441|14439.5|14441|14439.5|14440|14438.5|43
1656427870000|2022-06-28 14:51:10|14441.8|14440.3|14442|14439.5|14442|14440.5|14440.9|14438.5|31
1656427880000|2022-06-28 14:51:20|14441|14440.5|14441|14439.5|14442|14440.5|14441|14439.5|68
1656427890000|2022-06-28 14:51:30|14442|14440.5|14441|14439.5|14442|14440.5|14441|14439.5|49
1656427900000|2022-06-28 14:51:40|14440|14438.5|14441|14439.5|14441|14439.5|14440|14438.5|23
1656427910000|2022-06-28 14:51:50|14442|14438.5|14441|14439.5|14442|14440.5|14441|14438.5|47
1656427920000|2022-06-28 14:52:00|14440.2|14438.7|14442|14440.5|14442|14440.5|14440.2|14438.7|81
1656427930000|2022-06-28 14:52:10|14441.2|14439.5|14440|14438.5|14441.2|14440.5|14439|14437.5|54
1656427940000|2022-06-28 14:52:20|14439.9|14437.4|14441|14439.5|14441|14439.5|14438|14436.5|163
1656427950000|2022-06-28 14:52:30|14440.2|14438.7|14443|14441.5|14443|14441.5|14440|14438.5|140
1656427960000|2022-06-28 14:52:40|14442.1|14440.6|14441|14439.5|14443|14441.5|14441|14439.5|33
1656427970000|2022-06-28 14:52:50|14440|14438.5|14436|14434.5|14440|14438.5|14435|14433.5|57
1656427980000|2022-06-28 14:53:00|14435|14433.5|14436|14434.5|14437|14434.5|14435|14433.4|41
1656427990000|2022-06-28 14:53:10|14436.9|14434.4|14437|14435.5|14438|14436.5|14436|14434.4|37
1656428000000|2022-06-28 14:53:20|14436|14434.5|14438|14436.5|14438|14436.5|14436|14434.5|200
1656428010000|2022-06-28 14:53:30|14437|14435.5|14436.1|14434.6|14437|14435.5|14436|14433.5|49
1656428020000|2022-06-28 14:53:40|14437|14434.5|14437|14434.5|14437|14435.5|14436|14434.5|29
1656428030000|2022-06-28 14:53:50|14436|14433.5|14436|14433.5|14436|14434.5|14435|14433.5|124
1656428040000|2022-06-28 14:54:00|14435.9|14434.4|14434|14432.5|14436|14434.5|14433.8|14432.3|28
1656428050000|2022-06-28 14:54:10|14433.1|14431.6|14433|14431.5|14434|14431.6|14433|14430.5|29
1656428060000|2022-06-28 14:54:20|14434|14432.5|14433|14431.5|14434|14432.5|14433|14431.5|139
1656428070000|2022-06-28 14:54:30|14432|14430.5|14432|14430.5|14432|14430.5|14431|14429.5|94
1656428080000|2022-06-28 14:54:40|14433|14431.5|14434.9|14433.4|14434.9|14433.4|14433|14431.4|181
1656428090000|2022-06-28 14:54:50|14436|14434.5|14436|14434.5|14436|14434.5|14434.8|14433.3|60
1656428100000|2022-06-28 14:55:00|14437|14435.5|14437|14435.5|14438|14436.3|14436|14434.4|92
1656428110000|2022-06-28 14:55:10|14438|14436.5|14437|14435.5|14439|14437.5|14437|14435.5|53
1656428120000|2022-06-28 14:55:20|14437.8|14436.3|14439|14437.5|14440|14438.5|14437|14435.4|61
1656428130000|2022-06-28 14:55:30|14438|14436.5|14438|14436.5|14438.2|14436.7|14437|14435.5|92
1656428140000|2022-06-28 14:55:40|14437.2|14435.7|14437.8|14436.3|14438|14436.5|14437|14435.5|24
1656428150000|2022-06-28 14:55:50|14438|14436.5|14439|14436.5|14439|14436.5|14438|14436.5|50
1656428160000|2022-06-28 14:56:00|14438.9|14437.4|14438|14436.5|14439|14437.5|14438|14436.5|66
1656428170000|2022-06-28 14:56:10|14437|14435.5|14437|14435.5|14437.2|14435.7|14436|14434.4|104
1656428180000|2022-06-28 14:56:20|14438||14437||14438||14437||181
1656428190000|2022-06-28 14:56:30|14438|14436.4|14437.1|14435.6|14438|14436.5|14437.1|14435.5|65
1656428200000|2022-06-28 14:56:40|14437|14435.5|14437|14435.5|14437.9|14435.6|14437|14435.4|79
1656428210000|2022-06-28 14:56:50|14437.1|14434.6|14435|14433.5|14437.1|14434.6|14434|14432.5|82
1656428220000|2022-06-28 14:57:00|14434.9|14433.4|14435|14433.5|14436|14434.5|14434.9|14433.4|43
1656428230000|2022-06-28 14:57:10|14434.9|14433.4|14436|14434.5|14438|14435.5|14434.9|14433.4|52
1656428240000|2022-06-28 14:57:20|14437|14434.4|14438|14436.5|14439|14437.5|14436|14434.4|59
1656428250000|2022-06-28 14:57:30|14437|14435.5|14436|14434.5|14437|14435.5|14436|14434.4|145
1656428260000|2022-06-28 14:57:40|14437|14435.5|14437|14435.5|14437|14435.5|14436|14434.5|6
1656428270000|2022-06-28 14:57:50||14434.5||14434.5||14435.5||14434.5|5
1656428280000|2022-06-28 14:58:00|14436|14435.5|14436|14434.5|14437|14435.5|14436|14434.5|31
1656428290000|2022-06-28 14:58:10|14436.9|14434.4|14437|14435.5|14438|14435.5|14436.9|14434.4|370
1656428310000|2022-06-28 14:58:30|14438|14436.5|14436|14434.5|14438|14436.5|14435|14432.7|68
1656428320000|2022-06-28 14:58:40|14437|14435.5|14436|14434.5|14437|14435.5|14436|14434.5|13
1656428330000|2022-06-28 14:58:50|14435|14433.5|14435|14433.5|14435|14433.5|14434.8|14432.5|33
1656428340000|2022-06-28 14:59:00|14436|14434.5|14437|14434.5|14438|14436.5|14436|14434.4|104
1656428350000|2022-06-28 14:59:10|14436.1|14435.5|14436|14434.5|14437|14435.5|14435|14433.4|19
1656428360000|2022-06-28 14:59:20|14437|14435.5|14436|14434.5|14437.1|14435.5|14436|14434.5|428
1656428370000|2022-06-28 14:59:30|14435|14433.5|14439|14437.5|14439|14437.5|14435|14433.5|104
1656428380000|2022-06-28 14:59:40|14438|14436.5|14437|14434.5|14438|14436.5|14436.9|14434.4|25
1656428390000|2022-06-28 14:59:50|14436|14431.5|14434|14432.5|14436|14432.5|14433|14431.4|42
1656428400000|2022-06-28 15:00:00|14433|14431.5|14434|14432.5|14434|14432.5|14433|14431.5|41
1656428410000|2022-06-28 15:00:10|14435|14433.5|14437|14435.5|14438|14435.5|14435|14433.5|71
1656428420000|2022-06-28 15:00:20|14438|14436.5|14440|14438.5|14441|14439.5|14438|14436.5|145
1656428430000|2022-06-28 15:00:30|14439|14437.5|14442|14440.5|14442|14440.5|14439|14437.5|62
1656428440000|2022-06-28 15:00:40|14441.8|14440.3|14441|14439.5|14442|14440.5|14439|14437.5|131
1656428450000|2022-06-28 15:00:50|14441.2|14439.7|14440|14438.5|14442|14440.5|14440|14438.5|112
1656428460000|2022-06-28 15:01:00|14440.9|14438.4|14442|14440.5|14442|14440.5|14440|14438.4|38
1656428470000|2022-06-28 15:01:10|14442.2|14440.7|14443|14441.5|14444.1|14442.5|14442|14440.4|56
1656428480000|2022-06-28 15:01:20|14444|14442.4|14444|14442.5|14444|14442.5|14443.9|14441.5|73
1656428490000|2022-06-28 15:01:30|14445|14443.5|14444|14442.5|14445|14443.5|14443|14441.5|137
1656428500000|2022-06-28 15:01:40|14443|14441.5|14443|14441.5|14443|14442.5|14443|14441.5|13
1656428510000|2022-06-28 15:01:50|14444|14441.7|14441|14439.5|14444|14442.5|14441|14439.5|61
1656428520000|2022-06-28 15:02:00|14441.8|14440.3|14442|14440.5|14442|14440.5|14441.8|14440.3|22
1656428530000|2022-06-28 15:02:10|14441.1|14439.5|14442|14440.5|14442|14440.5|14441|14439.5|14
1656428540000|2022-06-28 15:02:20|14443|14441.5|14444|14442.5|14444|14442.5|14442|14440.5|201
1656428550000|2022-06-28 15:02:30|14443|14441.5|14444|14442.5|14445|14443.5|14443|14441.5|180
1656428560000|2022-06-28 15:02:40|14445|14443.5|14445|14443.5|14445|14443.5|14445|14443.5|3
1656428570000|2022-06-28 15:02:50|14444|14442.5|14445|14443.5|14445|14443.5|14444|14442.5|115
1656428580000|2022-06-28 15:03:00|14446|14444.5|14446|14444.5|14446.1|14444.5|14445.9|14443.5|37
1656428590000|2022-06-28 15:03:10|||||||||52
1656428600000|2022-06-28 15:03:20|14447|14445.5|14446|14444.5|14447|14445.5|14445|14443.5|65
1656428610000|2022-06-28 15:03:30|14445.8|14444.3|14446|14444.5|14446.1|14444.5|14445|14443.5|313
1656428620000|2022-06-28 15:03:40|14447|14445.4|14448|14446.5|14448.1|14446.5|14446|14445.4|14
1656428630000|2022-06-28 15:03:50|14447|14445.5|14448|14446.5|14448|14446.5|14447|14445.5|7
1656428640000|2022-06-28 15:04:00|14447|14445.5|14447|14445.5|14447|14445.5|14447|14445.5|41
1656428650000|2022-06-28 15:04:10|14448|14444.5|14447|14445.5|14448|14446.5|14447|14444.5|93
1656428660000|2022-06-28 15:04:20|14446.9|14445.4|14448|14446.5|14448|14446.5|14446.9|14444.5|32
1656428670000|2022-06-28 15:04:30|14447|14445.5|14447|14445.5|14448|14446.5|14447|14445.5|18
1656428680000|2022-06-28 15:04:40|14448|14446.5|14449|14447.5|14449|14447.5|14448|14446.5|92
1656428690000|2022-06-28 15:04:50|14450|14448.5|14451|14449.5|14451|14449.5|14450|14448.5|92
1656428700000|2022-06-28 15:05:00|14450|14448.5|14451|14449.5|14451|14449.5|14450|14448.4|111
1656428710000|2022-06-28 15:05:10|14450|14448.5|14451|14448.5|14451.1|14449.5|14450|14448.5|25
1656428720000|2022-06-28 15:05:20|14450.9|14449.4|14451|14449.5|14451|14449.5|14450.9|14449.4|4
1656428730000|2022-06-28 15:05:30|14451.9|14449.4|14452|14450.5|14452|14450.5|14451.9|14449.4|56
1656428740000|2022-06-28 15:05:40|14451|14449.5|14451|14449.5|14451|14449.5|14451|14449.5|88
1656428750000|2022-06-28 15:05:50|14451.9|14450.4|14454|14452.5|14455|14453.5|14451.9|14450.4|176
1656428760000|2022-06-28 15:06:00|14453.1|14451.5|14454|14451.5|14454.1|14452.5|14453|14451.5|183
1656428770000|2022-06-28 15:06:10|14453|14452.5|14453|14451.5|14454|14452.5|14452|14450.5|176
1656428780000|2022-06-28 15:06:20|14452.9|14451.4|14452|14450.5|14453|14451.5|14452|14450.5|138
1656428790000|2022-06-28 15:06:30|14451|14449.5|14452|14450.5|14453|14451.5|14451|14449.5|126
1656428800000|2022-06-28 15:06:40|14453|14451.5|14453|14451.5|14453|14451.5|14452|14450.4|53
1656428810000|2022-06-28 15:06:50|14452|14450.5|14452|14450.5|14453|14451.4|14452|14450.5|37
1656428820000|2022-06-28 15:07:00|14451|14449.5|14453|14450.5|14453|14450.5|14451|14449.5|31
1656428830000|2022-06-28 15:07:10|14452|14451.5|14453|14451.5|14453.2|14451.7|14452|14451.5|46
1656428840000|2022-06-28 15:07:20|14453.2|14451.7|14454|14452.5|14454|14452.5|14453|14451.5|106
1656428850000|2022-06-28 15:07:30|14453.5|14451.5|14454|14451.5|14454|14452.5|14453|14451.4|25
1656428860000|2022-06-28 15:07:40|14454.1|14451.6|14456|14454.5|14456|14454.5|14453|14451.5|165
1656428870000|2022-06-28 15:07:50|14454|14452.5|14456|14454.5|14456|14454.5|14454|14452.5|16
1656428880000|2022-06-28 15:08:00|14457|14455.5|14456|14454.5|14457|14455.5|14456|14454.5|128
1656428890000|2022-06-28 15:08:10|14457|14455.5|14458|14456.5|14458|14456.5|14457|14455.5|70
1656428900000|2022-06-28 15:08:20|14457|14455.5|14457|14455.5|14458|14456.5|14457|14455.5|83
1656428910000|2022-06-28 15:08:30|14456|14454.5|14455|14453.5|14457.1|14455.5|14455|14453.5|101
1656428920000|2022-06-28 15:08:40|14455.9|14453.4|14457|14455.5|14457|14455.5|14455.9|14453.4|73
1656428930000|2022-06-28 15:08:50|14457.1|14455.6|14458|14456.5|14458|14456.5|14457|14455.5|122
1656428940000|2022-06-28 15:09:00|||||||||368
1656428950000|2022-06-28 15:09:10|14459|14457.5|14458|14456.5|14459|14457.5|14458|14456.5|86
1656428960000|2022-06-28 15:09:20|14459|14457.5|14459|14457.5|14459|14457.5|14458|14456.5|23
1656428970000|2022-06-28 15:09:30|14459.2|14457.7|14459|14457.5|14461.9|14459.5|14459|14457.5|202
1656428980000|2022-06-28 15:09:40|14460|14458.5|14461|14459.5|14461|14459.5|14459|14457.5|138
1656428990000|2022-06-28 15:09:50|14461.7|14460.2|14461|14459.5|14462|14460.5|14460|14458.5|213
1656429000000|2022-06-28 15:10:00|14460|14458.5|14462|14460.5|14462|14460.5|14460|14457.5|149
1656429010000|2022-06-28 15:10:10|14463|14461.5|14463|14461.5|14464|14462.5|14463|14461.5|211
1656429020000|2022-06-28 15:10:20|14462|14460.5|14462|14460.5|14464|14462.5|14462|14460.5|95
1656429030000|2022-06-28 15:10:30|14461|14459.5|14462|14460.5|14462|14460.5|14461|14459.5|127
1656429040000|2022-06-28 15:10:40|14462.1|14460.6|14466|14464.5|14467|14465.5|14462|14460.5|224
1656429050000|2022-06-28 15:10:50|14466.7|14465.2|14466|14464.5|14468|14466.5|14466|14464.5|117
1656429060000|2022-06-28 15:11:00|14465|14463.5|14465|14463.5|14466|14464.5|14465|14463.5|82
1656429070000|2022-06-28 15:11:10|14464|14462.5|14464|14462.5|14464|14462.5|14464|14462.5|53
1656429080000|2022-06-28 15:11:20|14465|14463.5|14465|14463.5|14465|14463.5|14465|14463.5|33
1656429090000|2022-06-28 15:11:30|14464|14462.5|14465|14463.5|14465|14463.5|14464|14462.5|37
1656429100000|2022-06-28 15:11:40|14464.2|14462.7|14463|14461.5|14465|14463.5|14463|14461.5|124
1656429110000|2022-06-28 15:11:50|14463.7|14462.2|14463|14461.5|14464|14462.5|14463|14461.5|58
1656429120000|2022-06-28 15:12:00|14462|14460.5|14460|14458.5|14462|14460.5|14460|14458.3|91
1656429130000|2022-06-28 15:12:10|14461|14459.5|14459|14457.5|14461|14459.5|14459|14457.5|58
1656429140000|2022-06-28 15:12:20|14458|14456.5|14461|14458.5|14461|14458.5|14458|14456.5|82
1656429150000|2022-06-28 15:12:30|14460|14459.5|14461|14458.5|14461|14459.5|14459|14457.5|144
1656429160000|2022-06-28 15:12:40|14460.8|14459.3|14463|14461.5|14463|14461.5|14460.8|14458.5|169
1656429170000|2022-06-28 15:12:50|14463.1|14461.6|14462|14460.5|14464|14462.5|14462|14460.5|68
1656429180000|2022-06-28 15:13:00|14461|14459.5|14460|14458.5|14462|14460.5|14460|14458.3|140
1656429190000|2022-06-28 15:13:10|14461|14459.5|14463|14461.5|14463|14461.5|14461|14459.5|101
1656429200000|2022-06-28 15:13:20|14464|14462.5|14466|14464.5|14467|14465.5|14464|14462.5|52
1656429210000|2022-06-28 15:13:30|14466.2|14464.7|14465|14462.5|14467|14465.5|14465|14462.5|142
1656429220000|2022-06-28 15:13:40|14465.1|14463.5|14464|14462.5|14465.1|14463.5|14463|14461.5|108
1656429230000|2022-06-28 15:13:50|14464.7|14463.2|14465|14463.5|14465|14463.5|14464.7|14463.2|224
1656429240000|2022-06-28 15:14:00|14464|14462.5|14464|14462.5|14465|14463.5|14464|14462.5|191
1656429250000|2022-06-28 15:14:10|14464.2|14462.7|14463|14461.5|14464.2|14462.7|14463|14461.5|269
1656429260000|2022-06-28 15:14:20|14462|14460.5|14463|14461.5|14464|14462.5|14462|14460.5|238
1656429270000|2022-06-28 15:14:30|14462|14460.5|14463|14461.5|14463|14461.5|14462|14460.5|198
1656429280000|2022-06-28 15:14:40|14462|14460.5|14461|14459.5|14462.1|14460.5|14460|14458.5|166
1656429290000|2022-06-28 15:14:50|14460.8|14459.3|14460.1|14457.6|14461|14459.5|14459|14457.5|211
1656429300000|2022-06-28 15:15:00|14460|14458.5|14460|14458.5|14461.1|14459.5|14459|14457.5|147
1656429310000|2022-06-28 15:15:10|14461|14457.7|14459|14457.5|14461|14457.7|14459|14457.5|2597
1656429320000|2022-06-28 15:15:20|14458.2|14456.7|14455|14453.5|14458.2|14456.7|14455|14453.5|110
1656429330000|2022-06-28 15:15:30|14454|14452.5|14455|14453.5|14455|14453.5|14454|14452.5|218
1656429340000|2022-06-28 15:15:40|||||||||58
1656429350000|2022-06-28 15:15:50|14455.7|14454.2|14458|14456.5|14459|14456.6|14455.7|14454.2|180
1656429360000|2022-06-28 15:16:00|14459|14457.5|14456|14454.5|14459|14457.5|14456|14454.5|56
1656429370000|2022-06-28 15:16:10|14455|14453.5|14455|14453.5|14455|14453.5|14455|14453.5|10
1656429380000|2022-06-28 15:16:20|||||||||6
1656429390000|2022-06-28 15:16:30|14454.7|14453.2|14455.1|14452.6|14455.1|14453.5|14453|14451.5|145
1656429400000|2022-06-28 15:16:40|14455|14453.5|14456|14454.5|14456.5|14454.5|14454|14452.5|292
1656429410000|2022-06-28 15:16:50|14455|14453.5|14453|14451.5|14456|14454.5|14453|14451.5|188
1656429420000|2022-06-28 15:17:00|14451.8|14450.3|14453|14451.5|14453|14451.5|14450.5|14448.5|175
1656429430000|2022-06-28 15:17:10|14454|14452.5|14454|14452.5|14454.1|14452.5|14453|14451.5|295
1656429440000|2022-06-28 15:17:20|14453|14451.5|14454|14452.5|14454|14452.5|14453|14451.5|105
1656429450000|2022-06-28 15:17:30|14455|14451.5|14453.9|14452.4|14455|14453.5|14453.9|14451.5|102
1656429460000|2022-06-28 15:17:40|14454.9|14453.4|14452.9|14451.4|14454.9|14453.4|14452.9|14451.4|72
1656429470000|2022-06-28 15:17:50|14453.9|14451.2|14453.9|14452.4|14453.9|14452.4|14451.9|14450.3|82
1656429480000|2022-06-28 15:18:00|14454.9|14453.4|14453.9|14452.4|14454.9|14453.4|14452.9|14451.4|40
1656429490000|2022-06-28 15:18:10|14454.9|14453.4|14454.9|14453.4|14454.9|14453.4|14454.1|14452.4|66
1656429500000|2022-06-28 15:18:20|14455.9|14454.4|14455.9|14454.4|14455.9|14454.4|14455.9|14454.4|45
1656429510000|2022-06-28 15:18:30|14455.1|14453.4|14455.1|14453.6|14455.9|14453.6|14455.1|14453.4|48
1656429520000|2022-06-28 15:18:40|14455.9|14454.4|14453.9|14452.4|14455.9|14454.4|14453.9|14452.4|8
1656429530000|2022-06-28 15:18:50|14452.9|14451.4|14451.9|14450.4|14453.9|14452.4|14451.9|14450.4|85
1656429540000|2022-06-28 15:19:00|14452.9|14451.4|14453.9|14451.4|14453.9|14451.4|14451.9|14450.4|91
1656429550000|2022-06-28 15:19:10|14453.8|14452.3|14453.9|14452.4|14453.9|14452.4|14452.9|14451.3|62
1656429560000|2022-06-28 15:19:20|14454.1|14452.6|14453.9|14452.4|14454.9|14453.4|14453.9|14452.4|39
1656429570000|2022-06-28 15:19:30|14452.9|14451.4|14450.9|14449.4|14453.9|14452.4|14450.9|14449.4|282
1656429580000|2022-06-28 15:19:40|14450.7|14449.2|14450.9|14449.4|14451.9|14450.3|14449.9|14448.3|190
1656429590000|2022-06-28 15:19:50|14452.1|14449.6|14451.9|14450.4|14452.1|14450.4|14451.6|14449.6|22
1656429600000|2022-06-28 15:20:00|14451.7|14450.2|14449.2|14447.7|14451.7|14450.2|14449.2|14447.7|125
1656429610000|2022-06-28 15:20:10|14448.9|14447.4|14449.9|14448.4|14450.9|14449.4|14448.9|14447.4|64
1656429620000|2022-06-28 15:20:20|14450.4|14447.4|14450.9|14449.4|14450.9|14449.4|14449.9|14447.4|69
1656429630000|2022-06-28 15:20:30|14451.9|14450.3|14450.9|14448.4|14451.9|14450.4|14449.9|14448.4|344
1656429640000|2022-06-28 15:20:40|14449.9|14448.7|14450.9|14449.4|14451.9|14450.2|14449.9|14448.7|116
1656429650000|2022-06-28 15:20:50|14451.9|14450.4|14451.9|14450.4|14452.9|14451.4|14451.9|14450.4|102
1656429660000|2022-06-28 15:21:00|14452.9|14451.4|14452.9|14451.4|14452.9|14451.4|14451.9|14451.4|12
1656429690000|2022-06-28 15:21:30|14452.2|14450.7|14451.9|14450.4|14452.2|14450.7|14451.9|14450.4|29
1656429700000|2022-06-28 15:21:40|14450.9|14449.4|14449.9|14448.4|14450.9|14449.4|14449.9|14448.4|76
1656429710000|2022-06-28 15:21:50|14450.7|14449.2|14451.9|14450.4|14451.9|14450.4|14450.7|14448.4|145
1656429720000|2022-06-28 15:22:00|14452.9|14451.4|14452.9|14451.4|14452.9|14451.4|14452.9|14451.4|727
1656429730000|2022-06-28 15:22:10|14453.9|14452.3|14455.9|14453.4|14455.9|14453.4|14453.8|14452.3|124
1656429740000|2022-06-28 15:22:20|14456.1|14453.6|14455.9|14454.4|14456.1|14454.4|14454.9|14453.3|47
1656429750000|2022-06-28 15:22:30|14456.9|14455.3|14459.7|14458.2|14459.7|14458.2|14456.8|14455.3|377
1656429760000|2022-06-28 15:22:40|14459.9|14458.4|14458.9|14457.4|14460.1|14458.4|14458.9|14457.3|43
1656429770000|2022-06-28 15:22:50|14459.9|14457.9|14463.9|14462.4|14464.7|14463.2|14459.4|14457.9|135
1656429780000|2022-06-28 15:23:00|14464.9|14463.4|14465.9|14464.4|14465.9|14464.4|14464.8|14462.3|61
1656429790000|2022-06-28 15:23:10|14465.1|14463.4|14464.9|14463.4|14465.1|14463.6|14464.9|14463.4|14
1656429800000|2022-06-28 15:23:20|14465.9|14464.4|14463.9|14462.4|14466.1|14464.4|14463.9|14462.4|40
1656429810000|2022-06-28 15:23:30|14464.1|14461.6|14463.9|14462.4|14464.9|14463.4|14463.8|14461.4|32
1656429820000|2022-06-28 15:23:40|14463.8|14461.4|14462.9|14461.4|14463.9|14462.4|14461.9|14460.4|371
1656429830000|2022-06-28 15:23:50|14463.9||14462.9||14463.9||14462.9||3
1656429840000|2022-06-28 15:24:00|14463.9|14462.4|14464.9|14463.4|14464.9|14463.4|14463.9|14462.4|69
1656429850000|2022-06-28 15:24:10|14465.2|14463.7|14465.9|14463.4|14465.9|14464.4|14465.2|14463.4|40
1656429860000|2022-06-28 15:24:20|14464.9|14464.4|14465.9|14464.4|14466.9|14465.4|14464.9|14464.4|66
1656429870000|2022-06-28 15:24:30|14464.9|14463.4|14464.9|14462.4|14464.9|14463.4|14463.9|14462.4|56
1656429880000|2022-06-28 15:24:40|14464.8|14463.3|14463.9|14462.4|14464.9|14463.4|14463.9|14462.4|24
1656429890000|2022-06-28 15:24:50|14464.9|14463.3|14462.9|14460.4|14464.9|14463.4|14460.9|14459.4|58
1656429900000|2022-06-28 15:25:00|14461.9|14461.4|14464.9|14463.4|14464.9|14463.4|14461.9|14460.4|63
1656429910000|2022-06-28 15:25:10|14463.9|14462.4|14460.9|14459.4|14463.9|14462.4|14460.9|14459.4|150
1656429920000|2022-06-28 15:25:20|14461.9|14460.4|14461.9|14460.4|14461.9|14460.4|14461.2|14459.4|21
1656429930000|2022-06-28 15:25:30|14460.9|14459.4|14460.9|14459.4|14461.9|14460.4|14459.9|14458.4|170
1656429940000|2022-06-28 15:25:40|14461.9|14460.3|14461.9|14460.4|14461.9|14460.4|14461.8|14460.3|14
1656429950000|2022-06-28 15:25:50|14462.9|14461.4|14460.9|14459.4|14462.9|14461.4|14459.9|14458.4|71
1656429960000|2022-06-28 15:26:00|14461|14459.5|14461.9|14460.4|14462.9|14461.4|14461|14459.5|17
1656429970000|2022-06-28 15:26:10|14461.2|14459.7|14460.9|14458.4|14461.9|14459.7|14460.9|14458.4|81
1656429980000|2022-06-28 15:26:20|14459.9|14459.4|14460.9|14459.4|14460.9|14459.4|14459.9|14459.2|25
1656429990000|2022-06-28 15:26:30|||||||||29
1656430000000|2022-06-28 15:26:40|14459.9|14458.4|14461.9|14460.4|14462.9|14461.4|14458.9|14457.4|51
1656430010000|2022-06-28 15:26:50|14462.9||14461.9||14462.9||14461.9||2
1656430020000|2022-06-28 15:27:00|14462.2|14460.7|14462.9|14461.4|14463.9|14461.4|14462.2|14460.4|9
1656430030000|2022-06-28 15:27:10|14461.9|14460.4|14461.9|14460.4|14463|14461.4|14461.9|14460.4|373
1656430040000|2022-06-28 15:27:20|14462|14459.5|14462.9|14460.4|14462.9|14460.5|14460.9|14459.4|4
1656430050000|2022-06-28 15:27:30|14461.9||14461.9||14461.9||14461.9||0
1656430060000|2022-06-28 15:27:40|14460.9|14459.4|14460.9|14459.4|14460.9|14459.4|14459.9|14458.3|109
1656430070000|2022-06-28 15:27:50|14461.9|14460.4|14460.9|14459.4|14461.9|14460.4|14459.9|14458.4|175
1656430080000|2022-06-28 15:28:00|14461.8|14459.3|14456.9|14455.4|14461.9|14459.4|14456.9|14455.4|38
1656430090000|2022-06-28 15:28:10|14457.9|14456.4|14458.9|14457.4|14458.9|14457.4|14456.9|14455.4|53
1656430100000|2022-06-28 15:28:20|14459.9|14458.4|14458.9|14457.4|14460.9|14458.4|14458.9|14457.4|34
1656430110000|2022-06-28 15:28:30|14459.2|14457.7|14460.9|14459.4|14460.9|14459.4|14458.9|14457.4|131
1656430120000|2022-06-28 15:28:40|14459.9|14458.4|14460.9|14458.4|14460.9|14459.4|14459.9|14458.4|3
1656430130000|2022-06-28 15:28:50|14459.9|14459.4|14458.9|14457.4|14459.9|14459.4|14458.9|14457.4|67
1656430140000|2022-06-28 15:29:00|14459.9|14458.4|14459.9|14458.4|14460.9|14458.4|14459.9|14458.4|45
1656430150000|2022-06-28 15:29:10|14458.9|14457.4|14459.9|14458.4|14459.9|14458.4|14458.9|14457.4|9
1656430160000|2022-06-28 15:29:20|14458.9|14457.4|14458.9|14457.4|14458.9|14457.4|14458.9|14457.4|34
1656430170000|2022-06-28 15:29:30|14459.9|14458.4|14458.9|14457.4|14459.9|14458.4|14458.9|14457.4|21
1656430180000|2022-06-28 15:29:40|14458.7|14457.2|14456.9|14455.4|14458.7|14457.2|14456.9|14455.4|21
1656430190000|2022-06-28 15:29:50|14457.2|14455.7|14458.9|14457.4|14459.9|14458.4|14457.2|14455.7|403
1656430200000|2022-06-28 15:30:00|14459.9|14458.4|14459.9|14458.4|14461|14459.2|14459.9|14458.4|88
1656430210000|2022-06-28 15:30:10|14460.9|14459.2|14458.9|14457.4|14460.9|14459.2|14458.9|14457.4|83
1656430220000|2022-06-28 15:30:20|14459.9|14458.4|14460.9|14458.4|14460.9|14459.4|14458.9|14457.4|88
1656430230000|2022-06-28 15:30:30|14461|14459.4|14460.9|14459.4|14462|14460.4|14460.9|14458.4|203
1656430240000|2022-06-28 15:30:40|14461.9|14460.4|14463.9|14462.4|14463.9|14462.4|14461.9|14460.4|252
1656430250000|2022-06-28 15:30:50|14464.9|14463.4|14464.9|14463.4|14465.9|14463.4|14464.9|14463.4|114
1656430260000|2022-06-28 15:31:00|14464.8|14463.3|14465.9|14464.4|14465.9|14464.4|14464.8|14462.4|88
1656430270000|2022-06-28 15:31:10|14466.9|14464.5|14467.9|14466.4|14467.9|14466.4|14465.9|14464.4|46
1656430280000|2022-06-28 15:31:20|14466.9|14465.4|14464.9|14463.4|14466.9|14465.4|14464.9|14463.4|15
1656430290000|2022-06-28 15:31:30|14465.9|14464.4|14463.9|14462.4|14465.9|14464.4|14463.9|14462.4|38
1656430300000|2022-06-28 15:31:40|14463.1|14461.6|14463.9|14461.4|14463.9|14461.6|14461.9|14460.4|60
1656430310000|2022-06-28 15:31:50|14463|14461.5|14463.9|14462.4|14463.9|14462.4|14462.9|14461.3|29
1656430320000|2022-06-28 15:32:00|14464.9|14463.4|14464.9|14463.4|14464.9|14463.4|14463.9|14462.4|17
1656430330000|2022-06-28 15:32:10|14463.9|14462.4|14461.9|14460.4|14463.9|14462.4|14461.9|14460.4|205
1656430340000|2022-06-28 15:32:20|14460.9|14459.4|14462.9|14460.4|14463.3|14461.4|14460.9|14459.4|60
1656430350000|2022-06-28 15:32:30|14462|14459.5|14461.9|14459.4|14462|14460.4|14459.9|14458.3|62
1656430360000|2022-06-28 15:32:40|14460.9|14460.4|14460.9|14458.4|14461.9|14460.4|14460.9|14458.4|11
1656430370000|2022-06-28 15:32:50|14459.9|14459.4|14458.9|14457.4|14459.9|14459.4|14458.9|14457.4|30
1656430380000|2022-06-28 15:33:00|14459.1|14457.6|14458.9|14457.4|14459.9|14458.4|14457.9|14456.4|415
1656430390000|2022-06-28 15:33:10|14457.9|14456.4|14458.9|14456.4|14458.9|14457.4|14457.9|14456.4|10
1656430400000|2022-06-28 15:33:20|14457.9|14457.4|14460.9|14459.4|14460.9|14459.4|14457.9|14457.4|54
1656430410000|2022-06-28 15:33:30|14460|14458.4|14460.9|14459.4|14460.9|14459.4|14459.9|14458.3|17
1656430420000|2022-06-28 15:33:40|14461.9|14460.4|14458.9|14457.4|14461.9|14460.4|14458.9|14457.4|137
1656430430000|2022-06-28 15:33:50|14457.9|14456.4|14456.9|14455.4|14457.9|14456.4|14456.9|14455.4|13
1656430440000|2022-06-28 15:34:00|14457.9|14456.4|14455.9|14454.4|14457.9|14456.4|14454.9|14453.4|52
1656430450000|2022-06-28 15:34:10|14454.9|14453.4|14454.9|14453.4|14456|14454.3|14454.9|14453.4|106
1656430460000|2022-06-28 15:34:20|14454.7|14453.2|14454.9|14452.4|14455|14453.4|14453.9|14452.4|111
1656430470000|2022-06-28 15:34:30|14455|14453.4|14456.9|14455.4|14456.9|14455.4|14454.8|14452.4|45
1656430480000|2022-06-28 15:34:40|14457.9|14456.4|14456.9|14455.4|14458|14456.4|14456.9|14454.9|46
1656430490000|2022-06-28 15:34:50|14455.9|14454.4|14458.9|14456.4|14458.9|14456.4|14455.9|14454.4|62
1656430500000|2022-06-28 15:35:00|14457.9|14457.4|14460.9|14459.4|14460.9|14459.4|14457.9|14456.4|91
1656430510000|2022-06-28 15:35:10|14461|14458.5|14457.9|14455.4|14461|14459.4|14456.9|14455.3|101
1656430520000|2022-06-28 15:35:20|14457.8|14456.3|14457.9|14455.4|14458.9|14456.4|14456.9|14455.4|36
1656430530000|2022-06-28 15:35:30|14457.8|14456.3|14455.9|14454.4|14458|14456.4|14454.9|14453.4|45
1656430540000|2022-06-28 15:35:40|14454.9|14453.4|14454.9|14453.4|14455.9|14454.4|14454.9|14453.4|120
1656430550000|2022-06-28 15:35:50|14453.9|14452.4|14453.9|14452.4|14453.9|14452.4|14453.9|14452.4|13
1656430560000|2022-06-28 15:36:00|14454.7|14453.2|14453.9|14452.4|14454.9|14453.4|14453.9|14452.4|49
1656430570000|2022-06-28 15:36:10|14454|14452.5|14452.9|14451.4|14454.9|14453.3|14452.9|14451.4|85
1656430580000|2022-06-28 15:36:20|14451.9|14450.4|14451.9|14450.4|14451.9|14450.4|14451.9|14450.4|46
1656430590000|2022-06-28 15:36:30|14450.9|14449.4|14451.9|14450.4|14451.9|14450.4|14450.9|14449.4|5
1656430600000|2022-06-28 15:36:40|14452|14450.5|14450|14448.5|14452|14450.5|14449.9|14448.4|193
1656430610000|2022-06-28 15:36:50|14449.9|14448.4|14449.9|14448.4|14450.9|14448.5|14447.9|14446.4|375
1656430620000|2022-06-28 15:37:00|14450.9|14449.4|14451.9|14450.4|14451.9|14450.4|14449.9|14448.4|43
1656430630000|2022-06-28 15:37:10|14452.9|14451.4|14452.9|14451.4|14453.9|14452.4|14452.9|14451.4|113
1656430640000|2022-06-28 15:37:20|14453.9|14452.3|14453.9|14452.4|14453.9|14452.4|14453.8|14452.3|9
1656430650000|2022-06-28 15:37:30|14454|14452.5|14454.9|14453.4|14455.9|14454.4|14454|14452.5|43
1656430660000|2022-06-28 15:37:40|14454.8|14453.3|14456.9|14454.4|14456.9|14455.4|14454.8|14453.3|143
1656430670000|2022-06-28 15:37:50|14456.8|14455.3|14456.9|14455.4|14456.9|14455.4|14456.8|14455.3|298
1656430680000|2022-06-28 15:38:00|14457.9|14456.4|14455.9|14454.4|14458.9|14457.4|14455.9|14454.4|94
1656430690000|2022-06-28 15:38:10|14456.8|14454.3|14455.9|14453.4|14457.9|14455.4|14455.9|14453.4|33
1656430700000|2022-06-28 15:38:20|14456.9|14454.4|14457.9|14456.4|14457.9|14456.4|14456.8|14454.4|49
1656430710000|2022-06-28 15:38:30|14458.9|14456.5|14458.9|14457.4|14458.9|14457.4|14457.9|14456.4|19
1656430720000|2022-06-28 15:38:40|14457.9|14456.4|14458.9|14456.4|14458.9|14457.4|14457.9|14456.3|23
1656430730000|2022-06-28 15:38:50|14458.8|14457.3|14460.9|14459.4|14460.9|14459.4|14458.8|14457.3|60
1656430740000|2022-06-28 15:39:00|14461.1|14459.6|14461.9|14459.4|14462|14459.6|14461.1|14459.4|39
1656430750000|2022-06-28 15:39:10|14461.8|14460.3|14460.9|14459.4|14461.9|14460.4|14460.9|14459.4|90
1656430760000|2022-06-28 15:39:20|14461.9|14460.4|14460.9|14459.4|14461.9|14460.4|14460.9|14459.3|29
1656430770000|2022-06-28 15:39:30|14460.1|14458.6|14460.8|14458.3|14460.8|14458.6|14459.9|14458.3|107
1656430780000|2022-06-28 15:39:40|14460.9|14458.4|14460.9|14459.4|14460.9|14459.4|14459.9|14458.3|20
1656430790000|2022-06-28 15:39:50|14459.9|14458.4|14460.9|14458.4|14460.9|14459.4|14459.9|14458.4|333
1656430800000|2022-06-28 15:40:00|14461|14459.4|14462.9|14460.4|14462.9|14461.4|14460.9|14459.4|18
1656430810000|2022-06-28 15:40:10|14462.8|14461.3|14462.9|14461.4|14462.9|14461.4|14462.8|14461.3|0
1656430820000|2022-06-28 15:40:20|14461.9|14460.4|14461.9|14460.4|14462.9|14460.4|14461.9|14460.4|18
1656430830000|2022-06-28 15:40:30|14462.9|14461.4|14462.9|14461.4|14462.9|14461.4|14461.9|14460.3|26
1656430840000|2022-06-28 15:40:40|14462.8|14461.3|14462.9|14461.4|14462.9|14461.4|14461.9|14460.4|17
1656430850000|2022-06-28 15:40:50|14461.9|14460.4|14462.8|14461.3|14462.9|14461.4|14461.9|14460.4|4
1656430860000|2022-06-28 15:41:00|14462.9|14461.4|14460.9|14459.4|14463|14461.4|14460.9|14459.4|11
1656430870000|2022-06-28 15:41:10|14461.9|14460.4|14461.9|14460.4|14461.9|14460.4|14460.9|14458.4|29
1656430880000|2022-06-28 15:41:20|14463.5|14462|14465.9|14464.4|14465.9|14464.4|14463.5|14461.3|199
1656430890000|2022-06-28 15:41:30|14466.9|14465.4|14466.9|14465.4|14466.9|14465.4|14466.9|14465.4|2
1656430900000|2022-06-28 15:41:40|14466|14464.5|14467.9|14466.4|14467.9|14466.4|14465.9|14464.4|31
1656430910000|2022-06-28 15:41:50|14468|14466.5|14469.9|14468.4|14469.9|14468.4|14468|14466.5|63
1656430920000|2022-06-28 15:42:00|14470.9|14467.4|14468.9|14467.4|14470.9|14469.4|14468.9|14466.5|123
1656430930000|2022-06-28 15:42:10|14468.7|14467.2|14468.9|14466.4|14468.9|14467.2|14467.9|14466.4|5
1656430940000|2022-06-28 15:42:20|14468.8|14467.4|14468.9|14467.4|14468.9|14467.4|14468.8|14467.3|31
1656430950000|2022-06-28 15:42:30|14467.9|14466.4|14468.9|14467.4|14468.9|14467.4|14467.9|14466.4|11
1656430960000|2022-06-28 15:42:40|14469.9|14468.4|14468|14466.5|14469.9|14468.4|14467.9|14466.4|84
1656430970000|2022-06-28 15:42:50|14467.9|14466.4|14467.9|14466.4|14469|14467.4|14467.9|14466.4|5
1656430980000|2022-06-28 15:43:00|14467.8|14466.3|14466|14464.5|14467.8|14466.3|14465.9|14464.4|24
1656430990000|2022-06-28 15:43:10|14465.9|14464.4|14467.9|14466.4|14468.9|14467.4|14465.9|14464.4|76
1656431000000|2022-06-28 15:43:20|14468.9|14467.3|14469.9|14468.4|14469.9|14468.4|14468.8|14467.3|45
1656431010000|2022-06-28 15:43:30|||||||||18
1656431020000|2022-06-28 15:43:40|14470.9|14469.4|14470.9|14469.4|14471.9|14470.4|14470.9|14469.3|29
1656431030000|2022-06-28 15:43:50|14470.8|14468.4|14469.9|14468.4|14470.9|14469.4|14469.9|14468.4|11
1656431040000|2022-06-28 15:44:00|14470.9|14469.3|14470.9|14469.4|14470.9|14469.4|14469.9|14468.3|3
1656431050000|2022-06-28 15:44:10|14469.9|14468.4|14468.9|14467.4|14469.9|14468.4|14468.9|14467.4|9
1656431060000|2022-06-28 15:44:20|14469.9|14466.4|14469.9|14468.4|14470.9|14468.4|14468.9|14466.4|34
1656431070000|2022-06-28 15:44:30|14470.8|14468.3|14469.9|14468.4|14470.9|14469.4|14469.9|14468.3|106
1656431080000|2022-06-28 15:44:40|14470.9|14469.4|14472.9|14471.4|14472.9|14471.4|14470.9|14469.4|222
1656431090000|2022-06-28 15:44:50|14471.9|14470.4|14472.9|14471.4|14472.9|14471.4|14471.9|14470.4|16
1656431100000|2022-06-28 15:45:00|14472.1|14470.6|14471|14469.5|14472.9|14471.4|14470.9|14469.4|144
1656431110000|2022-06-28 15:45:10|14470.9|14469.4|14467.9|14466.4|14471.9|14469.5|14467.9|14466.4|30
1656431120000|2022-06-28 15:45:20|14468.9|14467.4|14468.9|14467.4|14468.9|14467.4|14467.9|14466.3|22
1656431130000|2022-06-28 15:45:30|14468|14466.5|14463.9|14462.4|14468|14466.5|14463.9|14462.3|47
1656431140000|2022-06-28 15:45:40|14464.9|14461.4|14465.9|14464.4|14465.9|14464.4|14463.9|14461.4|30
1656431150000|2022-06-28 15:45:50|14466.9|14465.4|14466.9|14465.4|14466.9|14465.4|14466.9|14465.4|5
1656431160000|2022-06-28 15:46:00|14467.9|14466.4|14468.9|14466.4|14468.9|14467.4|14467.9|14465.4|66
1656431170000|2022-06-28 15:46:10|14468.7|14467.4|14467.8|14465.3|14468.9|14467.4|14466.9|14465.3|64
1656431180000|2022-06-28 15:46:20|14468.3|14466.3|14466.9|14465.4|14468.3|14466.4|14465.9|14464.4|29
1656431190000|2022-06-28 15:46:30|14467.9|14466.4|14466.9|14465.4|14467.9|14466.4|14466.9|14465.4|132
1656431200000|2022-06-28 15:46:40|14467.1|14465.6|14467.1|14465.6|14467.9|14466.4|14466.9|14465.4|70
1656431210000|2022-06-28 15:46:50|14467.9|14465.4|14466.9|14465.4|14467.9|14466.4|14466.9|14465.3|14
1656431220000|2022-06-28 15:47:00|14467.9|14466.3|14470.9|14469.4|14471|14469.4|14467.8|14466.3|83
1656431230000|2022-06-28 15:47:10|14470.1|14468.6|14468.9|14467.4|14470.1|14468.6|14468.9|14467.4|27
1656431240000|2022-06-28 15:47:20|14469.9|14468.4|14467.9|14466.4|14469.9|14468.4|14467.9|14466.4|28
1656431250000|2022-06-28 15:47:30|14468.9|14466.5|14466.9|14464.4|14468.9|14467.4|14466.8|14464.4|23
1656431260000|2022-06-28 15:47:40|14466|14464.5|14468|14465.5|14468|14465.5|14466|14464.4|38
1656431270000|2022-06-28 15:47:50|14467.8|14466.3|14467.9|14465.4|14469|14467.4|14467.8|14465.3|31
1656431280000|2022-06-28 15:48:00|14468.9|14466.4|14469.9|14468.4|14470.9|14469.4|14468.9|14466.4|87
1656431290000|2022-06-28 15:48:10|14470.9|14469.4|14472.9|14470.4|14472.9|14470.4|14470.9|14469.3|34
1656431300000|2022-06-28 15:48:20|14471.9|14471.4|14471.9|14469.4|14471.9|14471.4|14471.8|14469.4|25
1656431310000|2022-06-28 15:48:30|14471.8|14470.3|14472.9|14470.4|14473|14471.4|14471.8|14470.3|1
1656431320000|2022-06-28 15:48:40|14472.8|14471.4|14471.9|14470.4|14472.9|14471.4|14471.9|14469.4|53
1656431330000|2022-06-28 15:48:50|14472.9|14471.4|14472.9|14471.4|14472.9|14471.4|14471.9|14470.3|31
1656431340000|2022-06-28 15:49:00|14473.9|14472.4|14472.9|14471.4|14473.9|14472.4|14471.9|14470.4|131
1656431350000|2022-06-28 15:49:10|14471.9|14470.4|14467.9|14466.4|14471.9|14470.4|14467.9|14466.4|352
1656431360000|2022-06-28 15:49:20|14468|14466.5|14469.9|14467.4|14469.9|14467.4|14466.9|14465.4|28
1656431370000|2022-06-28 15:49:30|14469.8|14468.3|14469.9|14468.4|14471|14468.5|14468.9|14467.4|12
1656431380000|2022-06-28 15:49:40|14469.8|14468.3|14469.9|14468.4|14469.9|14468.4|14468.9|14467.4|20
1656431400000|2022-06-28 15:50:00|14470.9|14469.4|14469.9|14468.4|14470.9|14469.4|14469.9|14468.4|69
1656431410000|2022-06-28 15:50:10|14470.9|14469.4|14470.9|14469.4|14471.9|14470.4|14470.8|14468.4|64
1656431420000|2022-06-28 15:50:20|14471.9|14470.4|14469.9|14468.4|14473|14471.4|14469.9|14468.4|77
1656431430000|2022-06-28 15:50:30|14470.8|14468.3|14470.9|14469.4|14470.9|14469.4|14469.9|14468.3|53
1656431440000|2022-06-28 15:50:40|14471.9|14469.5|14470.9|14469.4|14471.9|14470.4|14470.9|14469.4|20
1656431450000|2022-06-28 15:50:50|14470.7|14469.2|14469.9|14468.4|14470.9|14469.4|14469.9|14468.4|38
1656431460000|2022-06-28 15:51:00|14470.9|14469.4|14470.9|14469.4|14470.9|14469.4|14469.9|14468.3|63
1656431470000|2022-06-28 15:51:10|14469.9|14468.4|14472.9|14471.4|14473|14471.4|14469.9|14468.4|102
1656431480000|2022-06-28 15:51:20|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|14470.9|14469.4|39
1656431490000|2022-06-28 15:51:30|14472.8|14471.3|14472.9|14471.4|14472.9|14471.4|14472.1|14470.6|92
1656431500000|2022-06-28 15:51:40||14470.4||14470.4||14470.4||14470.4|78
1656431510000|2022-06-28 15:51:50|14471.9|14471.4|14472.9|14471.4|14472.9|14471.4|14471.9|14470.4|7081
1656431520000|2022-06-28 15:52:00|14473.9|14472.4|14472.9|14471.4|14473.9|14472.4|14472.9|14471.4|17
1656431530000|2022-06-28 15:52:10|14473.9|14472.4|14472.9|14471.4|14473.9|14472.4|14472.9|14471.4|57
1656431540000|2022-06-28 15:52:20||14470.4||14470.4||14471.4||14470.4|5
1656431550000|2022-06-28 15:52:30|14472.8|14471.3|14470.9|14469.4|14473.3|14471.3|14470.9|14469.4|60
1656431560000|2022-06-28 15:52:40|14471.9|14470.3|14470.9|14469.4|14471.9|14470.3|14470.9|14469.4|7
1656431570000|2022-06-28 15:52:50|14470.1|14468.6|14468.9|14467.4|14470.1|14468.6|14468.1|14466.4|51
1656431580000|2022-06-28 15:53:00|14469.1|14467.6|14469.9|14468.4|14469.9|14468.4|14469.1|14467.4|53
1656431590000|2022-06-28 15:53:10|14470.9|14467.6|14467.9|14466.4|14470.9|14467.6|14467.9|14466.4|61
1656431600000|2022-06-28 15:53:20|14468.9|14467.4|14467.9|14466.4|14468.9|14467.4|14467.9|14466.4|43
1656431610000|2022-06-28 15:53:30|14468.8|14466.3|14468.9|14466.4|14468.9|14467.4|14467.9|14466.3|31
1656431620000|2022-06-28 15:53:40|14468.8|14467.3|14468.9|14467.4|14470|14468.4|14468.8|14467.3|26
1656431630000|2022-06-28 15:53:50|14468|14466.4|14468.9|14467.4|14468.9|14467.4|14467.9|14466.3|17
1656431640000|2022-06-28 15:54:00|||||||||29
1656431650000|2022-06-28 15:54:10|14467.9|14466.4|14469.9|14467.4|14469.9|14468.4|14467.9|14466.4|18
1656431660000|2022-06-28 15:54:20|14469.8|14468.3|14469.9|14468.4|14471|14469.4|14468.9|14467.4|29
1656431670000|2022-06-28 15:54:30|14468.9|14467.4|14469.9|14467.4|14469.9|14468.4|14468.9|14467.4|8
1656431680000|2022-06-28 15:54:40|14469|14467.5|14468.9|14467.4|14469|14467.5|14468.9|14467.4|0
1656431690000|2022-06-28 15:54:50|14469.9|14468.4|14470.9|14469.4|14471|14469.4|14469.9|14468.4|8
1656431700000|2022-06-28 15:55:00|14471.9|14470.4|14474.9|14473.4|14474.9|14473.4|14471.9|14470.4|94
1656431710000|2022-06-28 15:55:10|14474.8|14473.3|14474.9|14472.4|14474.9|14473.4|14473.9|14472.4|24
1656431720000|2022-06-28 15:55:20|14473.9|14472.6|14471.9|14470.4|14474.9|14473.4|14471.9|14470.4|19
1656431730000|2022-06-28 15:55:30|14471.1|14469.6|14471.9|14470.4|14472.9|14471.4|14470.9|14469.4|27
1656431740000|2022-06-28 15:55:40|14472.9|14471.4|14472.9|14471.4|14472.9|14471.4|14472.8|14470.4|20
1656431750000|2022-06-28 15:55:50|14473.1|14471.6|14473.9|14472.4|14473.9|14472.4|14473.1|14471.6|18
1656431760000|2022-06-28 15:56:00|14475|14472.5|14473.9|14472.4|14475|14473.4|14473.9|14472.4|107
1656431770000|2022-06-28 15:56:10|14472.9|14471.4|14472.9|14471.4|14473.9|14472.4|14472.9|14471.4|134
1656431780000|2022-06-28 15:56:20|14473.9|14472.4|14473.9|14471.4|14473.9|14472.4|14473.9|14471.4|74
1656431790000|2022-06-28 15:56:30|14473|14471.5|14474.9|14472.4|14474.9|14473.4|14472.9|14471.4|10
1656431800000|2022-06-28 15:56:40|14475|14472.5|14473.9|14472.4|14475|14473.4|14473.9|14472.4|9
1656431810000|2022-06-28 15:56:50|14474.9|14473.3|14475.9|14474.4|14475.9|14474.4|14473.9|14472.4|16
1656431820000|2022-06-28 15:57:00|14476.9|14475.4|14476.9|14475.4|14476.9|14475.4|14475.9|14474.4|90
1656431840000|2022-06-28 15:57:20|14477|14475.5|14476.9|14475.4|14477.9|14475.5|14476.9|14475.4|24
1656431850000|2022-06-28 15:57:30|14475.9|14474.4|14474.9|14473.4|14475.9|14474.4|14474.9|14473.4|26
1656431860000|2022-06-28 15:57:40|||||||||12
1656431870000|2022-06-28 15:57:50|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|79
1656431880000|2022-06-28 15:58:00|14475.1|14473.6|14474.9|14473.4|14475.1|14473.6|14474.9|14473.4|3
1656431890000|2022-06-28 15:58:10|14475.9|14474.4|14475.9|14474.4|14476.9|14474.5|14475.9|14474.4|24
1656431900000|2022-06-28 15:58:20|14476.8|14475.3|14475.9|14474.4|14476.9|14475.4|14475.9|14474.4|24
1656431910000|2022-06-28 15:58:30|14474.9|14473.4|14474.9|14473.4|14474.9|14473.4|14474.9|14473.4|26
1656431920000|2022-06-28 15:58:40|14475|14473.5|14474.9|14473.4|14475|14473.5|14474.9|14473.4|16
1656431930000|2022-06-28 15:58:50|14475.6|14474.1|14474.9|14473.4|14475.6|14474.1|14474.8|14472.4|68
1656431940000|2022-06-28 15:59:00|14474.8|14472.4|14472.9|14471.4|14475.1|14473.6|14472.9|14471.4|71
1656431950000|2022-06-28 15:59:10|14473|14471.5|14473.9|14472.4|14474.1|14472.6|14473|14471.4|28
1656431960000|2022-06-28 15:59:20|14474.9|14473.4|14473.9|14472.4|14474.9|14473.4|14473.9|14472.4|98
1656431970000|2022-06-28 15:59:30|14473.8|14471.4|14473.9|14472.4|14473.9|14472.4|14472.9|14471.4|35
1656431980000|2022-06-28 15:59:40|14472.9|14471.4|14472.9|14471.4|14472.9|14471.4|14472.9|14471.4|28
1656431990000|2022-06-28 15:59:50|||||||||4
1656432000000|2022-06-28 16:00:00|||||||||51
1656432010000|2022-06-28 16:00:10|14472.6|14471.1|14472.9|14471.4|14472.9|14471.4|14471.9|14470.4|5
1656432020000|2022-06-28 16:00:20|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|83
1656432040000|2022-06-28 16:00:40|14472|14469.5|14470.9|14469.4|14472|14469.5|14469.9|14468.4|56
1656432050000|2022-06-28 16:00:50|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|14470.9|14469.4|27
1656432060000|2022-06-28 16:01:00|14471.1|14469.6|14469.9|14468.4|14471.1|14469.6|14469.9|14468.4|96
1656432070000|2022-06-28 16:01:10|14468.9|14467.4|14469.9|14467.4|14469.9|14467.4|14468.9|14467.4|47
1656432080000|2022-06-28 16:01:20|14469.8|14468.4|14469.9|14468.4|14470|14468.5|14469.8|14467.4|32
1656432090000|2022-06-28 16:01:30|14469.8|14467.4|14469.9|14468.4|14469.9|14468.4|14469.8|14467.4|25
1656432100000|2022-06-28 16:01:40|14468.9|14467.4|14469.9|14468.4|14469.9|14468.4|14468.8|14467.3|25
1656432110000|2022-06-28 16:01:50|||||||||5
1656432120000|2022-06-28 16:02:00|14471|14468.5|14469.8|14467.3|14471|14468.5|14468.9|14467.3|32
1656432130000|2022-06-28 16:02:10|14469.9|14467.4|14469.9|14468.4|14470.1|14468.6|14469.9|14467.4|50
1656432140000|2022-06-28 16:02:20|||||||||33
1656432150000|2022-06-28 16:02:30|14469.6|14468.1|14469.9|14468.4|14469.9|14468.4|14468.9|14467.4|17
1656432160000|2022-06-28 16:02:40|14468.9|14467.4|14468.9|14467.4|14469.9|14468.4|14468.9|14467.4|54
1656432170000|2022-06-28 16:02:50|14470|14467.5|14469|14467.5|14470|14468.4|14468.9|14467.4|29
1656432180000|2022-06-28 16:03:00|14469.9|14467.4|14469.9|14468.4|14469.9|14468.4|14469.9|14467.4|1
1656432190000|2022-06-28 16:03:10|14470.9|14469.4|14470.9|14469.4|14470.9|14469.4|14470.9|14469.4|41
1656432200000|2022-06-28 16:03:20|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|48
1656432210000|2022-06-28 16:03:30|||||||||1
1656432220000|2022-06-28 16:03:40|||||||||1
1656432230000|2022-06-28 16:03:50|14470.9|14469.4|14470.9|14469.4|14470.9|14469.4|14470.9|14469.4|20
1656432240000|2022-06-28 16:04:00|14471.6|14470.1|14471.9|14470.4|14472.9|14471.4|14469.9|14468.4|43
1656432250000|2022-06-28 16:04:10|14471|14469.5|14470.9|14469.4|14471|14469.5|14470.9|14469.4|31
1656432260000|2022-06-28 16:04:20|14471.9||14470.9||14471.9||14470.9||2
1656432270000|2022-06-28 16:04:30|14471|14469.5|14471.9|14470.4|14473|14471.1|14470.9|14469.4|73
1656432280000|2022-06-28 16:04:40|14472.1|14470.6|14471.9|14470.4|14472.1|14470.6|14471.9|14470.4|18
1656432290000|2022-06-28 16:04:50|14472.1|14470.6|14471.9|14470.4|14472.1|14470.6|14471.9|14470.4|33
1656432300000|2022-06-28 16:05:00|||||||||39
1656432320000|2022-06-28 16:05:20|14471.6|14470.1|14470.9|14469.4|14471.6|14470.1|14469.9|14468.4|27
1656432340000|2022-06-28 16:05:40|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|14471.9|14470.4|4
1656432350000|2022-06-28 16:05:50|||||||||24
1656432360000|2022-06-28 16:06:00|14472|14470.5|14472.9|14471.4|14472.9|14471.4|14471.9|14470.4|57
1656432370000|2022-06-28 16:06:10|14471.9|14470.4|14473.9|14472.4|14473.9|14472.4|14471.9|14470.4|71
1656432380000|2022-06-28 16:06:20|14472.9|14471.4|14473.9|14472.4|14474.1|14472.6|14472.9|14471.4|152
1656432390000|2022-06-28 16:06:30|14472.9|14471.4|14473.9|14471.4|14473.9|14472.4|14472.9|14471.4|18
1656432400000|2022-06-28 16:06:40|14473.7|14472.2|14474.9|14473.4|14474.9|14473.4|14473.7|14472.2|11
1656432410000|2022-06-28 16:06:50|14475.9|14474.4|14474.9|14473.4|14475.9|14474.4|14474.9|14473.4|29
1656432420000|2022-06-28 16:07:00|14475.9|14474.4|14476.9|14475.4|14477.9|14475.4|14475.9|14474.4|84
1656432430000|2022-06-28 16:07:10|14475.9|14474.4|14474.9|14473.4|14475.9|14474.4|14474.9|14473.4|29
1656432440000|2022-06-28 16:07:20|14473.9|14472.4|14475.9|14474.4|14475.9|14474.4|14473.9|14472.4|18
1656432450000|2022-06-28 16:07:30|14476.9|14475.4|14474.9|14473.4|14476.9|14475.4|14474.9|14473.4|39
1656432460000|2022-06-28 16:07:40|14475.9|14474.4|14475.9|14474.4|14475.9|14474.4|14475.9|14473.4|2
1656432470000|2022-06-28 16:07:50|14475.7|14473.4|14475.9|14474.4|14476.9|14474.5|14475.7|14473.4|11
1656432480000|2022-06-28 16:08:00|14474.9|14473.4|14475.9|14474.4|14475.9|14474.4|14474.9|14473.4|30
1656432490000|2022-06-28 16:08:10|14475.7|14473.4|14475.9|14474.4|14476.9|14475.4|14475.7|14473.4|29
1656432500000|2022-06-28 16:08:20|14476.9|14475.4|14476.9|14475.4|14476.9|14475.4|14475.9|14474.4|82
1656432510000|2022-06-28 16:08:30|14477.9|14476.4|14477.9|14476.4|14477.9|14476.4|14477.9|14475.4|64
1656432520000|2022-06-28 16:08:40|||||||||37
1656432530000|2022-06-28 16:08:50|14478.9|14477.4|14478.7|14476.2|14478.9|14477.4|14477.9|14476.2|37
1656432540000|2022-06-28 16:09:00|14477.9|14476.4|14480.9|14479.4|14481|14479.4|14477.9|14476.4|30
1656432550000|2022-06-28 16:09:10|14481.9|14480.2|14481.9|14480.4|14481.9|14480.4|14480.9|14479.4|50
1656432560000|2022-06-28 16:09:20|14480.9|14479.4|14480.9|14479.4|14481.9|14480.4|14480.9|14479.4|34
1656432570000|2022-06-28 16:09:30|14480|14478.5|14480.9|14479.4|14480.9|14479.4|14479.9|14478.4|64
1656432580000|2022-06-28 16:09:40|14480.7|14479.2|14478.9|14477.4|14480.9|14479.2|14478.9|14477.4|77
1656432590000|2022-06-28 16:09:50|14477.9|14476.4|14477.9|14476.4|14477.9|14476.4|14477.9|14476.4|5
1656432600000|2022-06-28 16:10:00|14478.1|14476.6|14479.9|14477.4|14479.9|14478.4|14478.1|14476.6|17
1656432610000|2022-06-28 16:10:10|14479.7|14478.2|14480.9|14479.4|14481.9|14479.4|14479.7|14477.4|26
1656432620000|2022-06-28 16:10:20|14480|14478.5|14480.9|14478.4|14480.9|14478.6|14479.9|14478.4|12
1656432630000|2022-06-28 16:10:30|14480.8|14478.3|14478.8|14477.3|14480.8|14479.3|14478.8|14477.3|67
1656432640000|2022-06-28 16:10:40|14478.6|14477.1|14477.8|14476.3|14478.8|14477.3|14477.8|14476.3|34
1656432650000|2022-06-28 16:10:50|14476.8|14475.3|14477.8|14476.3|14477.8|14476.3|14476.8|14475.3|17
1656432660000|2022-06-28 16:11:00|14477.1|14475.6|14476.8|14475.3|14477.1|14475.6|14475.8|14474.3|48
1656432670000|2022-06-28 16:11:10|14477.6|14476.1|14477.8|14476.3|14477.8|14476.3|14477.6|14476.1|68
1656432680000|2022-06-28 16:11:20|14478.8|14477.3|14476.8|14475.3|14478.8|14477.3|14476.8|14475.3|165
1656432690000|2022-06-28 16:11:30|14477.8|14476.3|14477.8|14476.3|14477.8|14476.3|14477.8|14476.3|0
1656432700000|2022-06-28 16:11:40|14478.8|14477.3|14477.8|14476.3|14478.8|14477.3|14477.8|14476.3|9
1656432710000|2022-06-28 16:11:50|14478.8|14475.3|14479.8|14477.3|14479.8|14478.3|14478.8|14475.3|53
1656432720000|2022-06-28 16:12:00|14479|14477.5|14478.8|14477.3|14480|14478.3|14478.8|14477.3|24
1656432730000|2022-06-28 16:12:10|14479.8|14478.3|14479.8|14478.3|14479.8|14478.3|14478.8|14477.3|3
1656432740000|2022-06-28 16:12:20|14480.8|14479.3|14479.8|14478.3|14480.8|14479.3|14479.8|14478.3|314
1656432750000|2022-06-28 16:12:30|14480|14478.5|14478.8|14477.3|14480.8|14478.5|14478.8|14477.3|36
1656432760000|2022-06-28 16:12:40|14479.8|14478.3|14479.8|14477.3|14479.8|14478.3|14479.8|14477.3|20
1656432770000|2022-06-28 16:12:50|14479|14477.5|14477.8|14476.3|14479|14477.5|14477.8|14476.3|9
1656432780000|2022-06-28 16:13:00|14478.8|14476.5|14476.8|14475.3|14478.8|14476.5|14476.8|14475.3|81
1656432790000|2022-06-28 16:13:10|14477.7|14475.2|14476.8|14475.3|14478|14476.3|14476.8|14475.2|95
1656432800000|2022-06-28 16:13:20|14477.8|14476.3|14476.8|14475.3|14477.8|14476.3|14476.8|14475.3|8
1656432810000|2022-06-28 16:13:30|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|4
1656432820000|2022-06-28 16:13:40|14477|14474.5|14476.8|14475.3|14477|14475.3|14475.8|14474.3|3
1656432830000|2022-06-28 16:13:50|14477|14474.3|14476.8|14475.3|14477|14475.3|14476.8|14474.3|24
1656432840000|2022-06-28 16:14:00|14477.8||14476.8||14477.8||14476.8||16
1656432850000|2022-06-28 16:14:10|14475.8|14474.3|14476|14473.5|14476|14474.3|14475.8|14473.5|32
1656432860000|2022-06-28 16:14:20|14474.8|14473.3|14475.8|14474.3|14475.8|14474.3|14474.8|14473.3|7
1656432880000|2022-06-28 16:14:40|14476.8|14475.3|14477.8|14476.3|14478|14476.3|14476.7|14474.3|26
1656432890000|2022-06-28 16:14:50|14478.8|14477.3|14477.8|14475.3|14478.8|14477.3|14477.8|14475.3|50
1656432900000|2022-06-28 16:15:00|14478.8|14477.3|14476.8|14475.3|14478.8|14477.3|14476.8|14475.3|26
1656432910000|2022-06-28 16:15:10|14475.8|14474.3|14476.8|14475.3|14476.8|14475.3|14475.8|14474.3|15
1656432920000|2022-06-28 16:15:20|14477.8|14475.5|14477.8|14476.3|14478.8|14477.3|14476.8|14475.3|43
1656432930000|2022-06-28 16:15:30|14478.8|14475.3|14478|14475.5|14478.8|14476.3|14476.8|14475.3|29
1656432940000|2022-06-28 16:15:40|14477.8|14475.3|14477.8|14476.3|14477.8|14476.3|14477.8|14475.3|0
1656432950000|2022-06-28 16:15:50|14478|14476.5|14478.7|14476.2|14478.8|14477.3|14477.8|14476.2|6
1656432960000|2022-06-28 16:16:00|14478.8|14476.3|14478.8|14477.3|14479.8|14478.3|14478.8|14476.3|53
1656432970000|2022-06-28 16:16:10|14479.8|14477.5|14478.8|14477.3|14479.8|14477.5|14478.8|14477.3|59
1656432980000|2022-06-28 16:16:20|14479.8|14478.3|14478.8|14477.3|14479.8|14478.3|14478.8|14477.3|62
1656432990000|2022-06-28 16:16:30|14477.8|14476.3|14478.8|14477.3|14478.8|14477.3|14477.8|14476.3|12
1656433000000|2022-06-28 16:16:40|14477.8|14476.3|14476.8|14475.3|14478|14476.3|14476.8|14475.3|24
1656433010000|2022-06-28 16:16:50|14477.6|14476.1|14477.8|14476.3|14477.8|14476.3|14477.6|14475.3|6
1656433020000|2022-06-28 16:17:00|14477.7|14476.2|14476.8|14475.3|14477.8|14476.3|14476.8|14475.2|7
1656433030000|2022-06-28 16:17:10|14477.8|14476.3|14478.8|14477.3|14478.8|14477.3|14477.8|14476.3|26
1656433040000|2022-06-28 16:17:20|||||||||4
1656433050000|2022-06-28 16:17:30|14478.6|14477.1|14478.8|14477.3|14478.8|14477.3|14478.6|14477.1|9
1656433060000|2022-06-28 16:17:40|14479.1|14477.6|14476.8|14475.3|14479.8|14478.2|14476.8|14475.3|60
1656433070000|2022-06-28 16:17:50|14477.8|14476.3|14477.8|14476.3|14477.8|14476.3|14477.8|14476.3|1
1656433080000|2022-06-28 16:18:00|14476.8|14475.3|14477.8|14476.3|14477.8|14476.3|14476.8|14475.3|28
1656433090000|2022-06-28 16:18:10|14476.8|14475.3|14476.8|14475.3|14476.8|14475.3|14476.8|14475.3|5
1656433100000|2022-06-28 16:18:20||14474.3||14474.3||14474.3||14474.3|1
1656433110000|2022-06-28 16:18:30|14475.9|14474.4|14475.8|14474.3|14476.8|14475.3|14475.8|14474.2|6
1656433120000|2022-06-28 16:18:40|14476.8||14476.8||14476.8||14476.8||4
1656433130000|2022-06-28 16:18:50|14475.9|14475.3|14475.8|14474.3|14475.9|14475.3|14475.8|14474.3|5
1656433140000|2022-06-28 16:19:00|14474.8|14473.3|14474.8|14473.3|14475.8|14474.3|14474.8|14473.3|14
1656433150000|2022-06-28 16:19:10|14475.8|14474.3|14474.8|14473.3|14475.8|14474.3|14474.8|14473.3|10
1656433160000|2022-06-28 16:19:20|14473.8|14472.3|14474.8|14473.3|14475.8|14473.3|14473.8|14472.3|8
1656433170000|2022-06-28 16:19:30|14474.7|14473.2|14474.7|14473.2|14474.7|14473.2|14474.7|14473.2|6
1656433180000|2022-06-28 16:19:40|14473.8|14472.3|14472.8|14471.3|14473.8|14472.3|14472.8|14471.3|7
1656433190000|2022-06-28 16:19:50|14473.8|14472.3|14473.8|14472.3|14473.9|14472.3|14473.8|14471.3|2
1656433200000|2022-06-28 16:20:00||14471.3||14471.3||14471.3||14471.3|0
1656433210000|2022-06-28 16:20:10|14473.7|14472.2|14472.8|14471.3|14473.8|14472.3|14472.8|14471.3|1
1656433220000|2022-06-28 16:20:20|14471.8|14470.3|14473.8|14472.3|14473.9|14472.3|14471.8|14470.3|112
1656433230000|2022-06-28 16:20:30|14474.8|14473.3|14475.8|14473.3|14475.8|14473.4|14474.8|14473.3|15
1656433240000|2022-06-28 16:20:40|14474.8|14474.1|14475.8|14473.3|14475.8|14474.1|14474.8|14473.3|4
1656433250000|2022-06-28 16:20:50|14474.8||14475.8||14475.8||14474.8||0
1656433260000|2022-06-28 16:21:00|14474.8||14474.8||14474.8||14474.8||1
1656433270000|2022-06-28 16:21:10|||||||||10
1656433280000|2022-06-28 16:21:20|14474.7|14473.2|14474.8|14473.3|14474.8|14473.3|14474.7|14472.3|16
1656433290000|2022-06-28 16:21:30|14474.1|14472.6|14474.8|14473.3|14474.8|14473.3|14473.8|14472.3|17
1656433300000|2022-06-28 16:21:40|14475.6|14474.1|14474.8|14472.3|14475.6|14474.1|14473.8|14472.3|34
1656433310000|2022-06-28 16:21:50|14473.9|14472.4|14472.8|14471.3|14473.9|14472.4|14472.8|14471.3|10
1656433320000|2022-06-28 16:22:00|14473.8|14472.2|14473.8|14472.3|14474.8|14472.4|14473.7|14472.2|1
1656433330000|2022-06-28 16:22:10|14473.9|14472.4|14474.8|14473.3|14474.8|14473.3|14473.9|14472.4|0
1656433340000|2022-06-28 16:22:20|||||||||3
1656433350000|2022-06-28 16:22:30|14473.8|14472.3|14473.8|14472.3|14474.8|14473.3|14473.7|14471.3|15
1656433360000|2022-06-28 16:22:40|14472.8|14471.3|14473.7|14471.2|14473.7|14471.3|14472.8|14471.2|2
1656433370000|2022-06-28 16:22:50|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|0
1656433380000|2022-06-28 16:23:00|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|31
1656433390000|2022-06-28 16:23:10|14474.9|14473.4|14475.8|14474.3|14475.8|14474.3|14474.9|14473.3|1
1656433400000|2022-06-28 16:23:20|14474.8|14473.3|14473.8|14472.3|14474.8|14473.3|14473.8|14472.3|80
1656433410000|2022-06-28 16:23:30|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|90
1656433420000|2022-06-28 16:23:40|14474.6|14473.1|14473.8|14472.3|14474.8|14473.1|14473.8|14472.2|2
1656433430000|2022-06-28 16:23:50|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|14474.8|14473.3|2
1656433440000|2022-06-28 16:24:00|14473.8|14472.3|14474.8|14473.3|14475.8|14474.3|14473.8|14472.3|51
1656433460000|2022-06-28 16:24:20|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|9
1656433470000|2022-06-28 16:24:30|||||||||3
1656433480000|2022-06-28 16:24:40|||||||||7
1656433490000|2022-06-28 16:24:50|||||||||3
1656433500000|2022-06-28 16:25:00|14476.8|14475.3|14476.8|14475.3|14476.8|14475.3|14476|14474.3|21
1656433520000|2022-06-28 16:25:20|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|2
1656433530000|2022-06-28 16:25:30|14476.8|14474.4|14476.8|14474.3|14476.8|14475.3|14475.8|14474.3|6
1656433540000|2022-06-28 16:25:40|14475.8|14474.2|14476.8|14475.3|14476.8|14475.3|14475.8|14474.2|0
1656433550000|2022-06-28 16:25:50|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|14475.8|14474.3|10
1656433570000|2022-06-28 16:26:10|14475.6|14474.1|14474.8|14472.3|14475.6|14474.1|14474.8|14472.3|10
1656433580000|2022-06-28 16:26:20|14473.8|14471.3|14473.8|14471.3|14473.8|14471.3|14473.8|14471.3|5
1656433590000|2022-06-28 16:26:30|14472.8|14470.3|14471.8|14470.3|14472.8|14471.3|14471.8|14470.3|8
1656433600000|2022-06-28 16:26:40|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|21
1656433610000|2022-06-28 16:26:50|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|15
1656433620000|2022-06-28 16:27:00|14472.7|14470.2|14471.8|14470.3|14472.8|14471.3|14471.8|14470.2|6
1656433630000|2022-06-28 16:27:10|14472.8|14471.3|14471.8|14470.3|14472.8|14471.3|14471.8|14470.3|5
1656433640000|2022-06-28 16:27:20|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|14471.8|14470.3|12
1656433650000|2022-06-28 16:27:30|14472.7|14471.2|14472.8|14471.3|14473.8|14471.4|14472.7|14471.2|94
1656433660000|2022-06-28 16:27:40|14473.8||14473.8||14473.8||14473.8||3
1656433670000|2022-06-28 16:27:50||14472.3||14471.3||14472.3||14471.3|2
1656433680000|2022-06-28 16:28:00|14473.7|14471.2|14473|14471.5|14473.8|14471.5|14471.8|14470.3|19
1656433690000|2022-06-28 16:28:10|14472.8|14471.3|14472.8|14471.3|14473.8|14471.4|14472.8|14471.3|4
1656433700000|2022-06-28 16:28:20|||||||||1
1656433710000|2022-06-28 16:28:30|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|9
1656433720000|2022-06-28 16:28:40|14470.8|14469.3|14471.8|14469.3|14471.8|14469.3|14470.8|14469.3|2
1656433730000|2022-06-28 16:28:50||14470.3||14470.3||14470.3||14470.3|2
1656433740000|2022-06-28 16:29:00||14469.3||14470.3||14470.3||14469.3|6
1656433750000|2022-06-28 16:29:10|14472.8|14470.4|14472.8|14470.3|14472.8|14470.4|14471.9|14469.9|16
1656433760000|2022-06-28 16:29:20|14471.8|14471.3|14471.8|14470.3|14471.8|14471.3|14471.8|14470.3|2
1656433770000|2022-06-28 16:29:30|14472.8|14470.4|14471.8|14470.3|14472.8|14471.3|14471.8|14470.3|8
1656433780000|2022-06-28 16:29:40|||||||||1
1656433800000|2022-06-28 16:30:00|14472.8|14471.3|14472.8|14470.3|14472.8|14471.3|14471.8|14470.3|15
1656433810000|2022-06-28 16:30:10|14471.8||14472.8||14472.8||14471.8||0
1656433820000|2022-06-28 16:30:20|14471.8||14471.8||14471.8||14471.8||1
1656433860000|2022-06-28 16:31:00|14469.8|14468.3|14469.8|14468.3|14469.8|14468.3|14469.8|14468.3|33
1656433870000|2022-06-28 16:31:10|14468.8|14467.3|14468.8|14467.3|14468.8|14467.3|14468.8|14467.3|3
1656433880000|2022-06-28 16:31:20|||||||||8
1656433900000|2022-06-28 16:31:40|14468.6|14467.1|14468.8|14467.3|14468.9|14467.3|14468.6|14466.3|44
1656433910000|2022-06-28 16:31:50|14468.7|14466.3|14467.8|14466.3|14468.8|14467.3|14467.8|14466.3|184
1656433920000|2022-06-28 16:32:00|14468.8|14467.3|14468.8|14467.3|14468.8|14467.3|14467.8|14466.3|47
1656433930000|2022-06-28 16:32:10|14468.7|14467.2|14470.8|14468.3|14470.8|14468.3|14467.9|14466.3|39
1656433940000|2022-06-28 16:32:20|14470.9|14468.4|14469.8|14468.3|14470.9|14469.3|14469.8|14468.3|19
1656433950000|2022-06-28 16:32:30|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|16
1656433960000|2022-06-28 16:32:40|14470.9|14469.4|14470.8|14468.3|14471.8|14469.4|14470.8|14468.3|32
1656433970000|2022-06-28 16:32:50|14471.8|14469.3|14470.8|14469.3|14471.8|14470.3|14470.8|14469.3|8
1656433980000|2022-06-28 16:33:00|14471.8|14469.4|14470.8|14469.3|14471.8|14469.4|14470.8|14469.3|19
1656433990000|2022-06-28 16:33:10|14470.3|14468.3|14469.8|14468.3|14470.3|14468.8|14469.8|14468.3|13
1656434000000|2022-06-28 16:33:20|14469.9|14468.4|14469.8|14467.3|14470.8|14469.3|14469.8|14467.3|68
1656434010000|2022-06-28 16:33:30||14468.3||14468.3||14468.3||14468.3|1
1656434020000|2022-06-28 16:33:40|14468.8|14467.3|14468.8|14467.3|14468.8|14467.3|14468.7|14466.3|25
1656434030000|2022-06-28 16:33:50|14469|14467.5|14469.8|14468.3|14469.8|14468.3|14469|14467.5|16
1656434040000|2022-06-28 16:34:00|14470.8|14468.4|14470.8|14468.3|14470.8|14468.4|14469.8|14468.3|21
1656434050000|2022-06-28 16:34:10|14469.8|14469.3|14470.8|14469.3|14470.8|14469.3|14469.8|14468.3|17
1656434060000|2022-06-28 16:34:20|14471.8|14470.3|14473.8|14472.3|14473.8|14472.3|14471.8|14470.3|29
1656434080000|2022-06-28 16:34:40|14473.9|14472.4|14474.8|14473.3|14474.8|14473.3|14473.9|14472.4|1
1656434090000|2022-06-28 16:34:50|14473.8|14472.3|14474.7|14472.2|14474.8|14472.4|14473.8|14472.2|21
1656434100000|2022-06-28 16:35:00|14474.8|14472.3|14474.8|14472.3|14474.8|14473.3|14473.8|14472.3|13
1656434110000|2022-06-28 16:35:10|14474.7|14473.2|14474.8|14473.3|14474.8|14473.3|14474.7|14472.3|0
1656434120000|2022-06-28 16:35:20|||||||||4
1656434140000|2022-06-28 16:35:40|14475.6|14474.1|14474.8|14473.3|14476.8|14474.4|14474.8|14473.3|30
1656434150000|2022-06-28 16:35:50|||||||||3
1656434160000|2022-06-28 16:36:00|||||||||4
1656434170000|2022-06-28 16:36:10|14475.6|14474.1|14474.8|14473.3|14475.8|14474.3|14474.8|14473.3|21
1656434180000|2022-06-28 16:36:20|14473.9|14472.3|14472.8|14470.3|14473.9|14472.4|14472.8|14470.3|12
1656434190000|2022-06-28 16:36:30|14473.8|14471.3|14471.8|14469.3|14473.8|14471.3|14471.8|14469.3|21
1656434200000|2022-06-28 16:36:40|14471|14469.5|14470.8|14468.3|14471|14469.5|14469.8|14468.3|18
1656434210000|2022-06-28 16:36:50|14469.8||14469.8||14469.8||14469.8||15
1656434220000|2022-06-28 16:37:00|14470.8|14469.3|14469.8|14468.3|14470.8|14469.3|14469.8|14468.3|16
1656434230000|2022-06-28 16:37:10|14468.8|14467.3|14469.8|14468.3|14469.8|14468.3|14468.8|14467.2|15
1656434240000|2022-06-28 16:37:20|14468.8|14467.3|14469.8|14468.3|14469.8|14468.3|14468.8|14467.3|10
1656434250000|2022-06-28 16:37:30|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|10
1656434260000|2022-06-28 16:37:40|14471.8|14470.3|14471.8|14470.3|14472.9|14471.3|14471.8|14470.3|24
1656434270000|2022-06-28 16:37:50|14472.8|14470.4|14471.8|14470.3|14472.9|14471.3|14471.8|14470.3|21
1656434280000|2022-06-28 16:38:00|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|14472.8|14471.3|10
1656434290000|2022-06-28 16:38:10|14471.8|14470.3|14471.8|14470.3|14472.9|14471.3|14471.8|14470.3|17
1656434310000|2022-06-28 16:38:30|14471.9|14470.4|14472.8|14470.3|14472.8|14470.4|14471.9|14470.3|9
1656434320000|2022-06-28 16:38:40|14472.7|14470.2|14471.8|14470.3|14472.7|14470.3|14471.8|14470.2|12
1656434330000|2022-06-28 16:38:50|14471.6|14470.1|14471.8|14470.3|14472.8|14471.3|14471.6|14469.3|24
1656434340000|2022-06-28 16:39:00|14471.7|14469.3|14470.8|14469.3|14471.8|14470.3|14469.8|14468.3|30
1656434350000|2022-06-28 16:39:10|14471.8||14471.8||14471.8||14471.8||1
1656434360000|2022-06-28 16:39:20|14471.7|14470.2|14471.8|14470.3|14471.8|14470.3|14470.8|14469.3|9
1656434370000|2022-06-28 16:39:30|||||||||3
1656434380000|2022-06-28 16:39:40|14471.6|14470.1|14471.8|14469.3|14471.8|14470.1|14470.8|14469.3|2
1656434390000|2022-06-28 16:39:50|14470.9|14469.4|14472.8|14471.3|14472.8|14471.3|14470.8|14469.3|53
1656434400000|2022-06-28 16:40:00|14473.8|14472.3|14473.8|14472.3|14473.8|14472.3|14472.8|14471.3|66
1656434410000|2022-06-28 16:40:10|14474.8|14473.3|14473.8|14472.3|14474.8|14473.3|14473.8|14472.3|50
1656434420000|2022-06-28 16:40:20|14473.6|14472.1|14473.8|14472.3|14473.8|14472.3|14473.6|14472.1|4
1656434440000|2022-06-28 16:40:40|||||||||1
1656434450000|2022-06-28 16:40:50|14472.8|14471.3|14471.8|14470.3|14472.8|14471.3|14471.8|14470.3|16
1656434460000|2022-06-28 16:41:00|14472.8|14471.3|14471.8|14470.3|14472.9|14471.3|14471.8|14470.3|25
1656434470000|2022-06-28 16:41:10|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14
1656434480000|2022-06-28 16:41:20|14471.8|14470.3|14470.8|14469.3|14471.8|14470.3|14470.8|14469.3|29
1656434500000|2022-06-28 16:41:40|14470.7|14468.3|14469.8|14468.3|14470.8|14469.3|14469.8|14468.3|16
1656434510000|2022-06-28 16:41:50|14470.8|14469.3|14469.8|14468.3|14470.8|14469.3|14469.8|14468.3|33
1656434520000|2022-06-28 16:42:00|14469.6|14468.1|14469.8|14467.3|14469.8|14468.3|14468.8|14467.3|42
1656434530000|2022-06-28 16:42:10|14469.7|14468.3|14471.8|14470.3|14471.8|14470.3|14469.7|14467.3|18
1656434540000|2022-06-28 16:42:20|14472.8|14471.3|14471.8|14470.3|14472.8|14471.3|14471.8|14470.2|40
1656434550000|2022-06-28 16:42:30|14470.8|14469.3|14470.6|14469.1|14470.8|14469.3|14469.8|14468.3|15
1656434560000|2022-06-28 16:42:40|14470.8|14469.3|14471.8|14470.3|14471.8|14470.3|14470.8|14469.3|10
1656434570000|2022-06-28 16:42:50|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|1
1656434600000|2022-06-28 16:43:20|14469.8|14468.3|14470.8|14469.3|14470.8|14469.3|14469.8|14468.3|7
1656434630000|2022-06-28 16:43:50|||||||||15
1656434640000|2022-06-28 16:44:00|14471.8|14470.3|14472.7|14470.2|14472.8|14471.3|14471.8|14470.2|26
1656434650000|2022-06-28 16:44:10|14471.9|14470.4|14471.8|14470.3|14471.9|14470.4|14471.8|14470.3|0
1656434660000|2022-06-28 16:44:20|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|4
1656434670000|2022-06-28 16:44:30|||||||||1
1656434680000|2022-06-28 16:44:40|||||||||20
1656434690000|2022-06-28 16:44:50|14470|14468.5|14470.8|14469.3|14470.8|14469.3|14470|14468.3|19
1656434700000|2022-06-28 16:45:00|14471.8|14470.3|14470.8|14469.3|14471.8|14470.3|14470.8|14469.3|6
1656434720000|2022-06-28 16:45:20|||||||||4
1656434730000|2022-06-28 16:45:30|14471.8|14470.2|14470.8|14469.3|14471.8|14470.2|14470.8|14469.3|5
1656434740000|2022-06-28 16:45:40|||||||||22
1656434760000|2022-06-28 16:46:00|14471.8|14469.4|14471.8|14470.3|14471.9|14470.3|14471.8|14469.4|17
1656434770000|2022-06-28 16:46:10|14472.8|14471.3|14471.8|14470.3|14472.8|14471.3|14471.8|14470.3|17
1656434780000|2022-06-28 16:46:20|14471.7|14470.2|14471.8|14470.3|14471.8|14470.3|14471.7|14469.3|4
1656434800000|2022-06-28 16:46:40|14472.8|14471.3|14471.8|14470.3|14472.8|14471.3|14471.8|14470.3|14
1656434810000|2022-06-28 16:46:50|14470.8|14469.3|14471.8|14470.3|14471.8|14470.3|14470.8|14469.3|61
1656434820000|2022-06-28 16:47:00|||||||||2
1656434840000|2022-06-28 16:47:20|14470.8|14469.3|14470.8|14469.3|14471.8|14470.3|14470.8|14469.3|17
1656434850000|2022-06-28 16:47:30|14470.6|14469.1|14469.8|14468.3|14470.8|14469.3|14469.8|14468.3|17
1656434860000|2022-06-28 16:47:40|14468.8|14467.3|14470.8|14469.3|14470.8|14469.3|14468.8|14467.3|19
1656434870000|2022-06-28 16:47:50|14469.8|14468.3|14470.8|14468.3|14470.8|14468.4|14469.8|14468.3|16
1656434880000|2022-06-28 16:48:00|14470.7|14468.2|14470.8|14469.3|14470.9|14469.3|14469.8|14468.2|4
1656434890000|2022-06-28 16:48:10|||||||||4
1656434900000|2022-06-28 16:48:20|14469.8|14468.3|14468.8|14467.3|14469.9|14468.3|14468.8|14467.3|33
1656434910000|2022-06-28 16:48:30|14469.8|14468.3|14468.8|14467.3|14469.8|14468.3|14467.8|14466.3|28
1656434920000|2022-06-28 16:48:40|14468.6|14467.1|14468.8|14466.3|14468.8|14467.3|14467.8|14466.3|68
1656434930000|2022-06-28 16:48:50|14467.9|14466.4|14468.8|14467.3|14468.9|14467.4|14467.8|14466.3|77
1656434940000|2022-06-28 16:49:00|14469.8|14468.2|14470.8|14469.3|14470.8|14469.3|14469.7|14468.2|2
1656434950000|2022-06-28 16:49:10|14469.8|14468.3|14469.8|14468.3|14469.8|14468.3|14469.8|14468.3|6
1656434960000|2022-06-28 16:49:20|14470.8|14468.4|14469.9|14467.4|14470.8|14468.4|14469.9|14467.4|9
1656434970000|2022-06-28 16:49:30|14469.8|14467.3|14469.8|14468.3|14469.8|14468.3|14469.8|14467.3|0
1656434980000|2022-06-28 16:49:40|14470.8|14469.3|14469.8|14468.3|14470.8|14469.3|14469.8|14468.3|11
1656434990000|2022-06-28 16:49:50|14470.8|14468.4|14470.8|14468.3|14470.8|14468.4|14469.8|14468.3|5
1656435000000|2022-06-28 16:50:00|14469.9|14468.4|14470.8|14469.3|14470.8|14469.3|14469.9|14468.3|1
1656435010000|2022-06-28 16:50:10|14471.8||14471.8||14471.8||14471.8||4
1656435020000|2022-06-28 16:50:20|14470.8||14470.8||14470.8||14470.8||0
1656435030000|2022-06-28 16:50:30|14471.7|14468.3|14471.7|14469.2|14471.7|14469.3|14471.7|14468.3|3
1656435040000|2022-06-28 16:50:40|14471.8|14469.3|14471.8|14470.3|14471.8|14470.3|14471.7|14469.3|0
1656435050000|2022-06-28 16:50:50|14472.8|14471.2|14471.8|14470.3|14472.8|14471.3|14471.8|14469.3|22
1656435060000|2022-06-28 16:51:00|14471.5|14469.3|14470.8|14468.3|14471.5|14470.3|14469.8|14468.3|27
1656435070000|2022-06-28 16:51:10|14470.9|14468.4|14469.8|14468.3|14470.9|14469.3|14469.8|14468.3|1
1656435080000|2022-06-28 16:51:20|14468.8|14467.3|14470.8|14468.3|14470.8|14468.3|14468.8|14467.3|24
1656435090000|2022-06-28 16:51:30|14469.8|14468.4|14469.8|14468.3|14470.8|14468.4|14469.8|14468.3|9
1656435100000|2022-06-28 16:51:40|14470.8||14470.8||14470.8||14469.8||2
1656435110000|2022-06-28 16:51:50|14469.8|14469|14470.8|14468.3|14470.8|14469.3|14469.8|14468.3|25
1656435120000|2022-06-28 16:52:00|14470.7|14468.2|14469.8|14468.3|14470.7|14468.3|14469.8|14468.2|3
1656435130000|2022-06-28 16:52:10|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|1
1656435140000|2022-06-28 16:52:20|14469.8|14468.3|14469.8|14468.3|14469.8|14468.3|14469.8|14468.3|20
1656435150000|2022-06-28 16:52:30|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14470.7|14468.3|1
1656435170000|2022-06-28 16:52:50|14470.7|14468.3|14468.8|14467.3|14470.7|14468.3|14468.8|14467.3|49
1656435180000|2022-06-28 16:53:00|14468|14466.3|14468.8|14467.3|14468.8|14467.3|14467.8|14466.3|12
1656435190000|2022-06-28 16:53:10|||||||||3
1656435200000|2022-06-28 16:53:20|14469.7|14468.2|14468.8|14467.3|14469.7|14468.2|14468.8|14467.3|7
1656435210000|2022-06-28 16:53:30|14469.5|14468|14469.8|14468.3|14469.8|14468.3|14469.5|14468|16
1656435230000|2022-06-28 16:53:50|||||||||10
1656435240000|2022-06-28 16:54:00|14470.8|14469.3|14470.8|14469.3|14470.8|14469.3|14469.8|14468.3|14
1656435250000|2022-06-28 16:54:10|14471.7|14469.2|14471.8|14470.3|14471.9|14470.3|14471.7|14469.2|2
1656435260000|2022-06-28 16:54:20|14472.7|14470.2|14471.8|14470.3|14472.8|14470.3|14471.8|14470.2|8
1656435270000|2022-06-28 16:54:30|14472.7|14471.2|14472.8|14470.3|14473|14471.5|14471.8|14470.3|56
1656435280000|2022-06-28 16:54:40|14471.8||14471.8||14471.8||14471.8||0
1656435290000|2022-06-28 16:54:50|14470.8|14469.3|14471.8|14470.3|14471.9|14470.3|14470.8|14469.3|9
1656435310000|2022-06-28 16:55:10|14470.8|14469.3|14471.8|14470.3|14471.8|14470.3|14470.8|14469.3|7
1656435320000|2022-06-28 16:55:20|14470.8|14469.3|14471.8|14470.3|14471.8|14470.3|14470.8|14469.3|12
1656435330000|2022-06-28 16:55:30|14470.9|14469.3|14470.8|14469.3|14470.9|14469.4|14470.8|14468.3|2
1656435340000|2022-06-28 16:55:40|14471.9|14469.4|14470.8|14469.3|14471.9|14470.3|14470.8|14469.3|21
1656435350000|2022-06-28 16:55:50|14471.8|14469.4|14470.8|14469.3|14471.8|14469.4|14470.8|14469.3|1
1656435360000|2022-06-28 16:56:00|14470.7|14469.2|14470.8|14469.3|14470.8|14469.3|14470.7|14468.3|2
1656435380000|2022-06-28 16:56:20|||||||||5
1656435420000|2022-06-28 16:57:00|||||||||2
1656435450000|2022-06-28 16:57:30|||||||||1
1656435460000|2022-06-28 16:57:40|||||||||108
1656435470000|2022-06-28 16:57:50|||||||||2
1656435480000|2022-06-28 16:58:00|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|17
1656435490000|2022-06-28 16:58:10|14471.6|14470.1|14472.8|14471.3|14472.8|14471.3|14470.8|14469.3|54
1656435500000|2022-06-28 16:58:20|14471.8|14470.3|14472.8|14471.3|14472.8|14471.3|14471.8|14470.3|8
1656435510000|2022-06-28 16:58:30|14472.5|14471|14472.8|14471.3|14472.8|14471.3|14471.8|14470.3|88
1656435520000|2022-06-28 16:58:40|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|7
1656435530000|2022-06-28 16:58:50|14472.8|14471.1|14472.8|14471.3|14472.8|14471.3|14471.8|14470.3|27
1656435550000|2022-06-28 16:59:10|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|8
1656435560000|2022-06-28 16:59:20|14472|14470.5|14472.8|14471.3|14472.8|14471.3|14472|14470.5|28
1656435570000|2022-06-28 16:59:30|14471.8|14470.3|14472.8|14470.3|14472.8|14470.3|14471.8|14470.3|28
1656435580000|2022-06-28 16:59:40||14471.3||14471.3||14471.3||14471.3|0
1656435590000|2022-06-28 16:59:50|14473.5|14472|14472.8|14471.3|14473.8|14472.3|14472.8|14471.3|98
1656435600000|2022-06-28 17:00:00|14473.8||14472.8||14473.8||14472.8||12
1656435640000|2022-06-28 17:00:40|||||||||2
1656435650000|2022-06-28 17:00:50|14472.5|14471|14472.5|14471|14472.5|14471|14472.5|14471|0
1656435660000|2022-06-28 17:01:00|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|14471.8|14470.3|27
1656435670000|2022-06-28 17:01:10|||||||||1
1656435680000|2022-06-28 17:01:20|14471.5|14470|14470.8|14469.3|14471.5|14470|14470.8|14469.3|27
1656435690000|2022-06-28 17:01:30|14469.8|14468.3|14468.8|14467.3|14469.8|14468.3|14468.8|14467.3|9
1656435700000|2022-06-28 17:01:40|14469.8|14468.3|14469.8|14468.3|14470.8|14469.3|14469.8|14468.3|9
1656435720000|2022-06-28 17:02:00|14469.6|14468.1|14467.8|14466.3|14469.8|14468.3|14467.8|14466.3|47
1656435730000|2022-06-28 17:02:10|14461.6|14459.1|14456.8|14455.3|14461.6|14459.3|14456.8|14454.3|81
1656435790000|2022-06-28 17:03:10|14461.8|14460.3|14459.8|14458.3|14461.8|14460.3|14459.8|14458.3|1236
1656435800000|2022-06-28 17:03:20|14460.8|14459.3|14462.7|14461.2|14463.9|14462.2|14460.7|14459.2|74
1656435810000|2022-06-28 17:03:30|||||||||13
1656435820000|2022-06-28 17:03:40|14463.7|14462.2|14463.7|14461.2|14464.1|14462.2|14463.5|14461.2|15
1656435830000|2022-06-28 17:03:50|14463.6|14462.1|14464.9|14462.4|14464.9|14462.4|14463.6|14462.1|7
1656435840000|2022-06-28 17:04:00|14464.7|14463.2|14464.7|14463.2|14464.9|14463.2|14463.7|14462.1|37
1656435850000|2022-06-28 17:04:10||14462.2||14462.2||14462.2||14462.2|3
1656435860000|2022-06-28 17:04:20|14465.7|14463.2|14464.7|14463.2|14465.7|14464.2|14464.7|14463.2|13
1656435870000|2022-06-28 17:04:30|14464.6|14462.1|14465.7|14463.2|14465.9|14464.2|14464.6|14462.1|9
1656435880000|2022-06-28 17:04:40|14465.9|14463.4|14465.7|14464.2|14465.9|14464.2|14465.6|14463.2|0
1656435890000|2022-06-28 17:04:50|14466.7|14465.2|14466.7|14464.2|14466.9|14465.2|14465.7|14464.2|45
1656435900000|2022-06-28 17:05:00|14466.6|14465.1|14466.7|14464.2|14466.7|14465.2|14465.7|14464.2|65
1656435910000|2022-06-28 17:05:10|14466.6|14465.2|14467.7|14466.2|14467.7|14466.2|14466.6|14464.2|19
1656435920000|2022-06-28 17:05:20|14468|14466.5|14467.7|14466.2|14468.9|14467.2|14467.7|14466.2|62
1656435930000|2022-06-28 17:05:30|14467.6|14466.1|14468.7|14466.2|14468.7|14466.2|14467.6|14465.2|34
1656435940000|2022-06-28 17:05:40|14468.6|14467.1|14467.7|14466.2|14468.7|14467.2|14467.7|14466.2|2
1656435950000|2022-06-28 17:05:50|14466.7|14465.2|14466.7|14465.2|14467.9|14466.1|14466.7|14465.2|15
1656435960000|2022-06-28 17:06:00|14467.6|14465.1|14467.7|14466.2|14468.7|14466.4|14466.7|14465.1|2
1656435970000|2022-06-28 17:06:10|14468.7|14466.1|14467.9|14466.4|14468.9|14466.4|14467.7|14466.1|4
1656435980000|2022-06-28 17:06:20|14467.7|14466.2|14467.7|14466.2|14467.7|14466.2|14467.7|14466.2|0
1656435990000|2022-06-28 17:06:30|14468|14466.5|14468.7|14466.2|14468.7|14466.5|14468|14466.2|8
1656436000000|2022-06-28 17:06:40|14467.7|14465.2|14467.7|14465.2|14467.9|14466.2|14466.7|14465.1|4
1656436010000|2022-06-28 17:06:50|14467.9|14466.2|14468.6|14466.1|14468.7|14466.4|14467.6|14465.2|0
1656436020000|2022-06-28 17:07:00|14468.7|14466.2|14467.7|14466.2|14468.7|14466.4|14467.7|14466.2|0
1656436030000|2022-06-28 17:07:10|14467.9|14466.4|14467.7|14466.2|14467.9|14466.4|14467.7|14466.2|0
1656436040000|2022-06-28 17:07:20|14466.9|14465.2|14467.7|14466.2|14467.7|14466.2|14466.7|14465.2|1
1656436050000|2022-06-28 17:07:30|14466.7|14465.2|14465.7|14464.2|14466.7|14465.2|14465.7|14464.2|15
1656436060000|2022-06-28 17:07:40|14466.7|14465.2|14466.9|14464.4|14466.9|14465.2|14465.7|14464.2|11
1656436070000|2022-06-28 17:07:50|14466.7|14464.2|14466.7|14464.2|14466.7|14464.2|14466.7|14464.2|0
1656436080000|2022-06-28 17:08:00|14466.6|14465.1|14467.7|14465.2|14467.7|14465.2|14466.6|14465.1|3
1656436090000|2022-06-28 17:08:10|14467.6|14466.1|14468.7|14466.2|14468.7|14466.4|14466.7|14465.2|2
1656436100000|2022-06-28 17:08:20|14468.6|14467.1|14469.7|14467.2|14469.7|14467.4|14468.6|14467.1|5
1656436110000|2022-06-28 17:08:30|14468.7||14469.7||14469.7||14468.7||4
1656436120000|2022-06-28 17:08:40|14469.6|14467.1|14469.7|14467.2|14469.7|14467.2|14468.7|14467.1|0
1656436130000|2022-06-28 17:08:50|14468.9|14467.4|14468.7|14467.2|14468.9|14467.4|14468.7|14467.2|2
1656436140000|2022-06-28 17:09:00|||||||||2
1656436150000|2022-06-28 17:09:10|14467.7|14466.2|14467.7|14466.2|14468.7|14467.2|14467.7|14466.1|9
1656436160000|2022-06-28 17:09:20|14468.7|14466.4|14468.7|14466.2|14468.7|14466.4|14467.9|14465.9|6
1656436190000|2022-06-28 17:09:50|14467.7||14467.7||14467.7||14467.7||2
1656436200000|2022-06-28 17:10:00|14468|14466.5|14466.7|14465.2|14468.7|14467.2|14466.7|14465.2|15
1656436210000|2022-06-28 17:10:10|14466.6|14464.2|14466.7|14465.2|14466.7|14465.2|14466.6|14464.2|4
1656436220000|2022-06-28 17:10:20|14467.7|14466.2|14467.7|14466.2|14467.7|14466.2|14467.7|14466.2|1
1656436230000|2022-06-28 17:10:30|14466.7|14465.2|14467.7|14465.2|14467.7|14465.3|14466.7|14465.2|1
1656436240000|2022-06-28 17:10:40|14466.7||14466.7||14466.7||14466.7||0
1656436250000|2022-06-28 17:10:50|14467.7|14465.3|14467.7|14465.2|14467.7|14465.3|14466.7|14465.2|0
1656436270000|2022-06-28 17:11:10|14466.8|14465.3|14467.7|14466.2|14468.7|14466.2|14466.8|14464.8|9
1656436280000|2022-06-28 17:11:20|||||||||14
1656436290000|2022-06-28 17:11:30|||||||||3
1656436300000|2022-06-28 17:11:40|14468.7|14467.2|14469.7|14468.2|14470.7|14469.2|14467.7|14466.2|88
1656436310000|2022-06-28 17:11:50|14470.7|14469.2|14470.7|14469.2|14470.7|14469.2|14469.7|14469.2|4
1656436320000|2022-06-28 17:12:00|14469.7|14468.2|14470.7|14469.2|14470.7|14469.2|14469.7|14468.1|39
1656436330000|2022-06-28 17:12:10|14469.7|14468.2|14469.7|14468.2|14469.7|14468.2|14469.7|14468.2|1
1656436360000|2022-06-28 17:12:40|14470.7|14469.2|14470.7|14469.2|14470.7|14469.2|14470.7|14468.2|31
1656436370000|2022-06-28 17:12:50|14469.7|14468.2|14469.7|14468.2|14469.7|14468.2|14469.7|14468.2|9
1656436380000|2022-06-28 17:13:00|14469.6|14468.1|14469.7|14468.2|14470.7|14469.2|14469.6|14467.2|50
1656436390000|2022-06-28 17:13:10|14470|14468.5|14470.7|14469.2|14470.7|14469.2|14470|14468.5|2
1656436400000|2022-06-28 17:13:20|14469.7|14468.2|14469.7|14468.2|14469.7|14468.2|14469.7|14468.2|13
1656436410000|2022-06-28 17:13:30|14469.8|14468.3|14470.7|14469.2|14470.7|14469.2|14469.8|14468.2|2
1656436420000|2022-06-28 17:13:40|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|14471.7|14470.2|25
1656436430000|2022-06-28 17:13:50|||||||||7
1656436440000|2022-06-28 17:14:00|14471.5|14470|14469.7|14468.2|14471.5|14470|14469.7|14468.2|50
1656436450000|2022-06-28 17:14:10|14470.7|14469.2|14469.7|14468.2|14470.7|14469.2|14469.7|14468.2|9
1656436460000|2022-06-28 17:14:20|14470|14468.5|14470.7|14469.2|14470.7|14469.2|14470|14468.5|3
1656436470000|2022-06-28 17:14:30|14469.7|14468.2|14470.7|14469.2|14470.7|14469.2|14469.7|14468.2|7
1656436480000|2022-06-28 17:14:40|14469.7|14468.2|14470.7|14469.2|14470.7|14469.2|14469.7|14468.2|5
1656436500000|2022-06-28 17:15:00|14469.7|14468.2|14467.7|14466.2|14470.7|14468.3|14467.7|14466.2|28
1656436510000|2022-06-28 17:15:10|14468|14466.5|14470.7|14468.2|14470.7|14468.2|14468|14466.2|29
1656436520000|2022-06-28 17:15:20|14469.7|14469.2|14469.7|14468.2|14469.7|14469.2|14469.7|14468.2|5
1656436540000|2022-06-28 17:15:40|14470.7||14470.7||14470.7||14470.7||1
1656436550000|2022-06-28 17:15:50|14469.7|14469.2|14469.7|14468.2|14470.7|14469.2|14469.7|14468.2|7
1656436560000|2022-06-28 17:16:00|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|2
1656436570000|2022-06-28 17:16:10|14469.7|14468.2|14469.7|14467.2|14469.8|14468.2|14469.7|14467.2|2
1656436580000|2022-06-28 17:16:20|14470.7|14468.2|14470.7|14468.2|14470.7|14469.2|14470.7|14468.2|12
1656436600000|2022-06-28 17:16:40|14469.7||14469.7||14469.7||14469.7||0
1656436610000|2022-06-28 17:16:50|14470.7||14469.7||14470.7||14469.7||0
1656436620000|2022-06-28 17:17:00|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|3
1656436630000|2022-06-28 17:17:10|14468.6|14466.2|14467.7|14466.2|14468.6|14466.2|14467.7|14466.1|0
1656436640000|2022-06-28 17:17:20|14467.9|14466.4|14468.7|14467.2|14468.7|14467.2|14467.9|14466.4|4
1656436650000|2022-06-28 17:17:30|14468.5|14467|14467.7|14466.2|14468.5|14467|14467.7|14466.2|9
1656436660000|2022-06-28 17:17:40|14467.6|14466.1|14467.7|14466.2|14467.7|14466.2|14467.6|14465.2|0
1656436670000|2022-06-28 17:17:50|14466.7|14465.2|14466.7|14464.2|14466.7|14465.2|14466.5|14464.2|3
1656436680000|2022-06-28 17:18:00||14465.2||14465.2||14465.2||14465.2|1
1656436690000|2022-06-28 17:18:10|14466.8|14464.3|14466.7|14464.2|14466.8|14465.2|14466.6|14464.2|1
1656436700000|2022-06-28 17:18:20|14466.6|14464.1|14466.7|14465.2|14466.8|14465.2|14465.7|14464.1|0
1656436720000|2022-06-28 17:18:40|14466.5|14465|14466.7|14465.2|14466.8|14465.2|14465.7|14464.2|1
1656436730000|2022-06-28 17:18:50|||||||||1
1656436740000|2022-06-28 17:19:00|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|0
1656436750000|2022-06-28 17:19:10|14466.7|14465.2|14465.7|14464.2|14466.7|14465.2|14465.7|14464.2|32
1656436760000|2022-06-28 17:19:20|14466.7|14465.2|14466.7|14464.2|14466.7|14465.2|14465.7|14464.1|14
1656436770000|2022-06-28 17:19:30|14465.7|14463.2|14463.7|14462.2|14465.7|14463.2|14463.7|14461.2|53
1656436780000|2022-06-28 17:19:40||14461.2||14461.2||14461.2||14461.2|27
1656436790000|2022-06-28 17:19:50|14462.7|14460.2|14463.7|14461.2|14463.7|14461.2|14462.7|14460.2|5
1656436800000|2022-06-28 17:20:00||14462.2||14462.2||14462.2||14461.2|5
1656436810000|2022-06-28 17:20:10|14462.7|14461.2|14463.6|14462.1|14463.8|14462.2|14462.7|14461.2|8
1656436820000|2022-06-28 17:20:20|14463.7|14462.2|14463.7|14462.2|14463.7|14462.2|14463.7|14462.2|0
1656436830000|2022-06-28 17:20:30||14461.2||14461.2||14461.2||14461.2|2
1656436840000|2022-06-28 17:20:40|14462.8|14461.3|14461.7|14460.2|14463.6|14461.3|14461.7|14459.2|5
1656436850000|2022-06-28 17:20:50|14462.7|14461.2|14462.7|14461.2|14463.7|14461.2|14462.7|14461.1|2
1656436890000|2022-06-28 17:21:30|||||||||1
1656436910000|2022-06-28 17:21:50|||||||||28
1656436920000|2022-06-28 17:22:00|14463.7|14461.1|14463.7|14461.2|14463.7|14462.1|14462.7|14461.1|3
1656436930000|2022-06-28 17:22:10||14462.2||14462.2||14462.2||14462.2|0
1656436940000|2022-06-28 17:22:20||14461.2||14462.2||14462.2||14461.2|0
1656436950000|2022-06-28 17:22:30|14463.6|14461.2|14463.6|14461.1|14463.6|14462.2|14463.6|14461.1|1
1656436960000|2022-06-28 17:22:40|14463.7|14461.2|14463.7|14462.2|14463.7|14462.2|14463.7|14461.2|0
1656436970000|2022-06-28 17:22:50|14462.7|14461.2|14462.7|14461.2|14462.7|14461.2|14462.7|14461.2|15
1656436980000|2022-06-28 17:23:00|14462.8|14461.3|14463.7|14461.2|14463.7|14461.3|14462.8|14461.2|4
1656436990000|2022-06-28 17:23:10|14462.8|14461.3|14462.7|14461.2|14462.8|14461.3|14462.6|14460.2|2
1656437000000|2022-06-28 17:23:20||14460.2||14460.2||14460.2||14460.2|0
1656437010000|2022-06-28 17:23:30|14461.7||14461.7||14461.7||14461.7||0
1656437020000|2022-06-28 17:23:40|14461.8|14460.3|14461.7|14459.2|14462.7|14461.2|14461.7|14459.2|36
1656437030000|2022-06-28 17:23:50|14460.8|14459.3|14460.7|14459.2|14460.8|14459.3|14460.7|14459.2|0
1656437040000|2022-06-28 17:24:00|14460.6|14459.1|14461.7|14459.2|14461.7|14459.2|14460.6|14459.1|2
1656437050000|2022-06-28 17:24:10|14461.8|14459.3|14462.6|14460.1|14462.6|14460.2|14461.7|14459.3|1
1656437060000|2022-06-28 17:24:20|14462.7|14460.2|14462.7|14461.2|14462.7|14461.2|14462.7|14460.2|0
1656437070000|2022-06-28 17:24:30|||||||||1
1656437100000|2022-06-28 17:25:00|14461.7|14460.2|14461.7|14460.2|14461.7|14460.2|14461.7|14460.2|3
1656437110000|2022-06-28 17:25:10|14462.7|14460.3|14462.7|14461.2|14462.8|14461.2|14462.7|14460.3|2
1656437140000|2022-06-28 17:25:40|14463.7|14462.2|14463.7|14462.2|14463.7|14462.2|14463.7|14462.2|1
1656437150000|2022-06-28 17:25:50|14463.6|14462.1|14463.7|14461.2|14463.7|14462.1|14463.6|14461.2|1
1656437160000|2022-06-28 17:26:00|14463.6|14462.1|14462.7|14461.2|14463.8|14462.1|14462.7|14461.2|1
1656437170000|2022-06-28 17:26:10|||||||||2
1656437190000|2022-06-28 17:26:30|14461.7|14460.2|14461.7|14459.2|14461.7|14460.2|14461.7|14459.2|1
1656437200000|2022-06-28 17:26:40|14461.8|14459.3|14461.7|14460.2|14461.8|14460.2|14461.7|14459.3|0
1656437220000|2022-06-28 17:27:00|14462.7||14462.7||14462.7||14462.7||3
1656437230000|2022-06-28 17:27:10|14461.7||14461.7||14461.7||14461.7||5
1656437240000|2022-06-28 17:27:20|14462.7||14462.7||14462.7||14462.7||2
1656437250000|2022-06-28 17:27:30|14462.5|14461|14461.7|14460.2|14462.5|14461|14461.7|14460.2|1
1656437270000|2022-06-28 17:27:50||14459.2||14459.2||14459.2||14459.2|0
1656437280000|2022-06-28 17:28:00|14461.6|14460.2|14460.7|14459.2|14461.6|14460.2|14460.6|14458.1|3
1656437290000|2022-06-28 17:28:10|14461.7|14459.3|14461.7|14459.2|14461.7|14459.3|14460.7|14459.1|5
1656437300000|2022-06-28 17:28:20|14462.7|14460.2|14461.7|14460.2|14462.7|14461.2|14461.7|14459.2|13
1656437310000|2022-06-28 17:28:30|||||||||5
1656437320000|2022-06-28 17:28:40||14459.2||14459.2||14459.2||14459.2|5
1656437330000|2022-06-28 17:28:50|14460.8|14459.3|14461.7|14459.2|14461.7|14459.3|14460.7|14458.8|0
1656437340000|2022-06-28 17:29:00|14460.8|14459.3|14459.7|14458.2|14460.8|14459.3|14459.7|14458.2|0
1656437350000|2022-06-28 17:29:10|14460.7||14459.7||14460.7||14459.7||6
1656437360000|2022-06-28 17:29:20|14460.7|14458.3|14459.7|14458.2|14460.7|14458.3|14459.7|14458.2|1
1656437370000|2022-06-28 17:29:30|14458.7|14457.2|14458.7|14457.2|14460.2|14458.2|14458.7|14456.8|6
1656437380000|2022-06-28 17:29:40|14459.7|14456.2|14458.7|14457.2|14459.7|14457.2|14458.7|14456.2|2
1656437390000|2022-06-28 17:29:50|14459.7|14457.1|14457.7|14456.2|14459.7|14457.2|14457.7|14456.2|43
1656437400000|2022-06-28 17:30:00|14458.6|14456.1|14457.7|14456.2|14458.6|14456.2|14457.7|14456.1|12
1656437410000|2022-06-28 17:30:10|||||||||8
1656437420000|2022-06-28 17:30:20|14457.8|14456.3|14459.7|14458.2|14459.7|14458.2|14457.8|14456.3|18
1656437430000|2022-06-28 17:30:30|14460.7|14459.1|14460.6|14459.1|14461.2|14459.2|14459.7|14458.2|24
1656437440000|2022-06-28 17:30:40|14460.7|14459.2|14461.7|14459.2|14461.7|14459.2|14460.7|14458.2|4
1656437450000|2022-06-28 17:30:50|14460.7|14460.2|14460.7|14459.2|14461.7|14460.2|14460.7|14459.1|3
1656437460000|2022-06-28 17:31:00|14461.7||14461.7||14461.7||14461.7||0
1656437470000|2022-06-28 17:31:10||14460.2||14460.2||14460.2||14460.2|0
1656437480000|2022-06-28 17:31:20|14462.7|14461.2|14462.7|14461.2|14462.7|14461.2|14462.7|14461.2|1
1656437490000|2022-06-28 17:31:30||14460.2||14461.2||14461.2||14460.2|4
1656437500000|2022-06-28 17:31:40|14462.6|14460.2|14462.7|14460.2|14462.7|14461.1|14462.6|14460.2|2
1656437510000|2022-06-28 17:31:50|14462.6|14461.1|14463.7|14461.2|14463.7|14462.2|14462.6|14461.1|9
1656437520000|2022-06-28 17:32:00||14462.2||14462.2||14462.2||14462.2|2
1656437530000|2022-06-28 17:32:10|14464.7|14462.3|14463.7|14462.2|14464.7|14462.3|14463.7|14462.2|1
1656437540000|2022-06-28 17:32:20|14463.5|14462|14463.7|14461.2|14463.7|14462.2|14463.5|14461.2|1
1656437550000|2022-06-28 17:32:30|14462.8|14461.3|14463.7|14461.2|14463.7|14461.3|14462.8|14461.2|1
1656437570000|2022-06-28 17:32:50|14463.6|14462.1|14463.7|14462.2|14463.7|14462.2|14463.6|14462.1|0
1656437580000|2022-06-28 17:33:00|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|7
1656437590000|2022-06-28 17:33:10|14464.9|14463.4|14466.7|14464.2|14466.7|14464.3|14464.9|14463.4|13
1656437600000|2022-06-28 17:33:20|14465.7|14464.1|14465.7|14464.2|14466.7|14465.1|14465.7|14464.1|17
1656437610000|2022-06-28 17:33:30|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|3
1656437620000|2022-06-28 17:33:40|14464.9|14463.4|14465.7|14463.2|14465.7|14464.2|14464.7|14463.2|5
1656437630000|2022-06-28 17:33:50||14464.2||14464.2||14464.2||14464.2|0
1656437640000|2022-06-28 17:34:00|14465.8|14463.3|14465.7|14463.2|14465.8|14463.3|14465.7|14463.2|7
1656437650000|2022-06-28 17:34:10|14464.8|14463.3|14464.7|14463.2|14464.8|14463.3|14464.7|14463.2|0
1656437670000|2022-06-28 17:34:30|14463.8|14462.3|14464.7|14463.2|14464.7|14463.2|14463.7|14462.2|13
1656437680000|2022-06-28 17:34:40|14464.6|14462.2|14464.7|14463.2|14464.7|14463.2|14464.6|14462.2|9
1656437690000|2022-06-28 17:34:50|||||||||1
1656437700000|2022-06-28 17:35:00|14465.2|14462.2|14464.7|14462.2|14465.2|14463.2|14464.7|14462.2|5
1656437710000|2022-06-28 17:35:10||14463.2||14463.2||14463.2||14463.2|13
1656437760000|2022-06-28 17:36:00|||||||||1
1656437770000|2022-06-28 17:36:10|14463.7|14462.2|14464.7|14463.2|14464.7|14463.2|14463.7|14462.2|35
1656437860000|2022-06-28 17:37:40|||||||||1
1656437870000|2022-06-28 17:37:50|14465.7|14464.1|14465.7|14464.2|14466.7|14464.2|14465.6|14464.1|19
1656437880000|2022-06-28 17:38:00|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|1
1656437890000|2022-06-28 17:38:10|14465.7|14463.3|14464.7|14463.2|14465.7|14463.3|14464.7|14463.2|0
1656437900000|2022-06-28 17:38:20|14465.6|14463.1|14464.7|14463.2|14465.7|14464.2|14464.7|14463.1|14
1656437910000|2022-06-28 17:38:30|14464.8|14463.3|14465.7|14464.2|14465.7|14464.2|14464.8|14463.2|11
1656437920000|2022-06-28 17:38:40|14466.7|14463.3|14465.7|14464.2|14466.7|14464.2|14465.7|14463.2|20
1656437930000|2022-06-28 17:38:50|14465.6|14464.1|14465.7|14464.2|14466.7|14464.3|14465.6|14463.2|22
1656437940000|2022-06-28 17:39:00|14465.8|14464.3|14466.7|14464.2|14466.7|14465.2|14465.7|14464.1|3
1656437950000|2022-06-28 17:39:10|14465.7||14465.7||14465.7||14465.7||0
1656437960000|2022-06-28 17:39:20|14465.9|14464.4|14465.7|14464.2|14466.7|14464.4|14465.7|14464.2|20
1656437970000|2022-06-28 17:39:30|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|7
1656437980000|2022-06-28 17:39:40|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|32
1656437990000|2022-06-28 17:39:50|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|14466.7|14465.2|10
1656438020000|2022-06-28 17:40:20|14464.7|14463.2|14464.7|14463.2|14465.7|14464.2|14464.7|14463.2|3
1656438030000|2022-06-28 17:40:30|14465.7|14463.3|14465.7|14463.2|14465.7|14463.3|14464.8|14462.8|4
1656438040000|2022-06-28 17:40:40|14465.6|14464.1|14465.7|14464.2|14466.2|14464.2|14465.6|14463.2|26
1656438050000|2022-06-28 17:40:50|14464.8|14463.2|14465.7|14463.2|14465.7|14463.3|14464.7|14463.2|17
1656438060000|2022-06-28 17:41:00|14464.7|14462.2|14464.7|14463.2|14464.7|14463.2|14463.7|14462.2|8
1656438070000|2022-06-28 17:41:10|14465.7||14465.7||14465.7||14465.7||7
1656438080000|2022-06-28 17:41:20|14465.8|14463.3|14465.7|14464.2|14465.8|14464.2|14465.7|14463.2|1
1656438090000|2022-06-28 17:41:30|14465.8|14463.3|14465.7|14463.2|14465.8|14463.3|14465.7|14463.2|0
1656438100000|2022-06-28 17:41:40||14464.2||14464.2||14464.2||14464.2|2
1656438110000|2022-06-28 17:41:50|14465.8|14464.3|14466.7|14464.2|14466.7|14464.3|14465.8|14464.2|1
1656438130000|2022-06-28 17:42:10|14466.6|14465.1|14466.7|14464.2|14466.7|14465.2|14466.6|14464.2|2
1656438140000|2022-06-28 17:42:20||14465.2||14465.2||14465.2||14465.2|0
1656438150000|2022-06-28 17:42:30||14464.2||14464.2||14464.2||14464.2|7
1656438160000|2022-06-28 17:42:40|14465.7||14465.7||14465.7||14465.7||0
1656438170000|2022-06-28 17:42:50|14465.4|14463.9|14465.7|14464.2|14465.7|14464.2|14464.7|14463.2|22
1656438180000|2022-06-28 17:43:00|14465.9|14464.4|14465.7|14464.2|14466.7|14465.2|14465.7|14464.2|9
1656438190000|2022-06-28 17:43:10|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|3
1656438200000|2022-06-28 17:43:20|14465.7|14463.3|14465.7|14463.2|14465.8|14464.2|14464.7|14463.2|0
1656438210000|2022-06-28 17:43:30|14465.6|14464.1|14465.7|14464.2|14465.7|14464.2|14465.6|14464.1|0
1656438220000|2022-06-28 17:43:40||14463.2||14464.2||14464.2||14463.2|1
1656438230000|2022-06-28 17:43:50|14466.7|14464.1|14465.7|14464.2|14466.7|14464.2|14465.7|14464.1|1
1656438240000|2022-06-28 17:44:00|14466.6|14464.1|14466.7|14464.2|14466.7|14465.2|14465.7|14464.1|11
1656438250000|2022-06-28 17:44:10|14465.8|14464.3|14465.7|14464.2|14465.8|14464.3|14465.7|14464.2|0
1656438270000|2022-06-28 17:44:30|14465.8|14464.3|14466.7|14464.2|14466.7|14464.3|14465.8|14464.2|4
1656438280000|2022-06-28 17:44:40|14466.6|14465.1|14466.7|14465.2|14466.8|14465.2|14466.6|14464.3|1
1656438320000|2022-06-28 17:45:20|||||||||1
1656438340000|2022-06-28 17:45:40|14466.6|14465.1|14466.7|14464.2|14466.7|14465.1|14465.7|14464.2|10
1656438350000|2022-06-28 17:45:50|14466.6|14465.1|14466.7|14465.2|14466.7|14465.2|14466.6|14465.1|1
1656438360000|2022-06-28 17:46:00|14466.9|14465.4|14467.7|14466.2|14467.7|14466.2|14466.9|14465.4|20
1656438370000|2022-06-28 17:46:10|14468.7|14466.3|14467.7|14466.2|14468.7|14466.3|14467.7|14466.2|7
1656438380000|2022-06-28 17:46:20|14468.7|14467.2|14467.7|14466.2|14468.7|14467.2|14467.7|14466.2|11
1656438390000|2022-06-28 17:46:30|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|14468.7|14467.2|1
1656438400000|2022-06-28 17:46:40|14467.7|14466.2|14468.7|14466.2|14468.7|14466.3|14467.7|14466.1|20
1656438410000|2022-06-28 17:46:50|14467.7||14467.7||14467.7||14467.7||0
1656438420000|2022-06-28 17:47:00|14466.8|14465.2|14467.7|14465.2|14467.7|14466.2|14466.7|14465.2|8
1656438430000|2022-06-28 17:47:10|14466.8|14465.3|14466.7|14465.2|14467.8|14466.2|14466.7|14465.2|4
1656438440000|2022-06-28 17:47:20|14465.9|14464.4|14465.7|14464.2|14466.7|14464.4|14465.7|14464.2|3
1656438450000|2022-06-28 17:47:30|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|7
1656438470000|2022-06-28 17:47:50|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|14465.7|14464.2|4
1656438480000|2022-06-28 17:48:00|14464.7|14463.2|14465.7|14463.2|14465.7|14463.2|14464.7|14463.2|5
1656438490000|2022-06-28 17:48:10|14464.7|14464.2|14464.7|14463.2|14464.7|14464.2|14464.7|14463.2|8
1656438500000|2022-06-28 17:48:20|14465.7||14465.7||14465.7||14465.7||1
1656438510000|2022-06-28 17:48:30|14464.7||14464.7||14464.7||14464.7||0
1656438520000|2022-06-28 17:48:40|14464.8|14462.3|14464.7|14463.2|14464.8|14463.2|14464.6|14462.2|1
1656438540000|2022-06-28 17:49:00|14464.6|14463.1|14464.7|14462.2|14464.7|14463.1|14464.6|14462.2|9
1656438550000|2022-06-28 17:49:10|14463.7|14462.1|14464.7|14462.2|14464.7|14462.2|14463.7|14462.1|0
1656438560000|2022-06-28 17:49:20|14465.7|14463.2|14464.7|14462.2|14465.7|14463.2|14464.5|14462.2|17
1656438570000|2022-06-28 17:49:30|14463.7|14462.3|14464.7|14462.2|14464.7|14462.3|14463.7|14462.2|1
1656438580000|2022-06-28 17:49:40|14463.7||14464.7||14464.7||14463.7||0
1656438600000|2022-06-28 17:50:00|14464.5|14463|14464.7|14463.2|14464.8|14463.2|14464.5|14462.2|3
1656438610000|2022-06-28 17:50:10|14464.8|14462.2|14464.7|14462.2|14464.8|14463.2|14464.5|14462.2|2
1656438620000|2022-06-28 17:50:20|||||||||2
1656438630000|2022-06-28 17:50:30|14464.5|14463|14464.7|14463.2|14464.7|14463.2|14464.5|14463|0
1656438640000|2022-06-28 17:50:40||14462.2||14462.2||14462.2||14462.2|1
1656438650000|2022-06-28 17:50:50||14463.2||14463.2||14463.2||14463.2|0
1656438660000|2022-06-28 17:51:00|||||||||1
1656438690000|2022-06-28 17:51:30|14465.7||14465.7||14465.7||14465.7||1
1656438700000|2022-06-28 17:51:40|14464.7|14462.2|14463.7|14462.2|14464.7|14462.2|14463.7|14462.2|0
1656438730000|2022-06-28 17:52:10|14463.8|14461.3|14463.7|14461.2|14463.8|14461.3|14462.7|14461.2|1
1656438740000|2022-06-28 17:52:20||14462.2||14461.2||14462.2||14461.2|1
1656438750000|2022-06-28 17:52:30|14463.5|14462.2|14463.7|14461.2|14463.7|14462.2|14463.5|14461.2|6
1656438760000|2022-06-28 17:52:40|14463.8|14462.2|14462.7|14461.2|14463.8|14462.2|14462.7|14461.2|1
1656438770000|2022-06-28 17:52:50|14461.7|14460.2|14461.7|14460.2|14461.7|14460.2|14461.7|14460.2|5
1656438780000|2022-06-28 17:53:00|14461.4|14459.9|14461.7|14460.2|14461.8|14460.2|14460.7|14459.2|4
1656438790000|2022-06-28 17:53:10|||||||||9
1656438800000|2022-06-28 17:53:20|14462.7|14460.3|14461.7|14460.2|14462.7|14460.3|14461.7|14460.2|6
1656438810000|2022-06-28 17:53:30|||||||||15
1656438820000|2022-06-28 17:53:40|14462.7|14459.2|14460.7|14459.2|14462.7|14459.2|14460.7|14459.2|26
1656438830000|2022-06-28 17:53:50||14458.2||14458.2||14459.2||14458.2|13
1656438840000|2022-06-28 17:54:00|14461.7|14459.2|14461.7|14460.2|14461.8|14460.2|14461.4|14459.2|36
1656438850000|2022-06-28 17:54:10|14462.7||14462.7||14462.7||14462.7||1
1656438860000|2022-06-28 17:54:20|14461.8|14460.3|14460.7|14459.2|14461.8|14460.3|14460.7|14459|28
1656438870000|2022-06-28 17:54:30|14460.5|14459|14460.7|14458.2|14460.7|14459|14460.5|14458.2|6
1656438880000|2022-06-28 17:54:40|||||||||2
1656438890000|2022-06-28 17:54:50|14460.8|14458.3|14460.7|14459.2|14460.8|14459.2|14460.7|14458.3|7
1656438900000|2022-06-28 17:55:00|14461.7|14460.2|14461.7|14459.2|14461.7|14460.2|14460.7|14459.2|48
1656438910000|2022-06-28 17:55:10|14460.8|14459.3|14459.7|14458.2|14460.8|14459.3|14459.7|14458.2|4
1656438920000|2022-06-28 17:55:20|14460.7|14457.2|14460.7|14459.2|14460.8|14459.2|14460.5|14457.2|10
1656438940000|2022-06-28 17:55:40|14461.7|14459.3|14460.7|14459.2|14461.7|14459.3|14460.7|14459.2|6
1656438950000|2022-06-28 17:55:50|||||||||6
1656438960000|2022-06-28 17:56:00|14460.9|14459.4|14460.7|14459.2|14460.9|14459.4|14460.5|14458.3|15
1656438970000|2022-06-28 17:56:10|14461.7|14459.3|14461.6|14459.1|14461.7|14459.3|14460.8|14458.8|2
1656438980000|2022-06-28 17:56:20|14462.1|14459.6|14464.6|14463.1|14464.6|14463.1|14462.1|14459.6|66
1656438990000|2022-06-28 17:56:30|14465.6|14464.1|14466.6|14465.1|14466.6|14465.1|14465.6|14464.1|21
1656439010000|2022-06-28 17:56:50|||||||||2
1656439020000|2022-06-28 17:57:00|14465.6|14464.1|14465.6|14464.1|14465.6|14464.1|14465.6|14464.1|7
1656439030000|2022-06-28 17:57:10|14466.6|14463.1|14464.6|14463.1|14466.6|14463.1|14464.6|14463.1|2
1656439040000|2022-06-28 17:57:20|14465.6||14464.6||14465.6||14464.6||11
1656439050000|2022-06-28 17:57:30|14463.9|14462.4|14463.6|14462.1|14463.9|14462.4|14463.6|14462.1|2
1656439060000|2022-06-28 17:57:40|||||||||12
1656439070000|2022-06-28 17:57:50|||||||||1
1656439080000|2022-06-28 17:58:00|||||||||2
1656439100000|2022-06-28 17:58:20|14463.5|14461|14463.6|14462.1|14463.6|14462.1|14462.6|14461|19
1656439160000|2022-06-28 17:59:20|||||||||6
1656439180000|2022-06-28 17:59:40|||||||||34
1656439190000|2022-06-28 17:59:50|||||||||3
1656439200000|2022-06-28 18:00:00|14464.6|14462.3|14463.6|14462.1|14464.6|14462.3|14463.6|14462.1|13
1656439240000|2022-06-28 18:00:40|14463.9|14462.4|14464.6|14463.1|14464.6|14463.1|14463.9|14462.4|2
1656439260000|2022-06-28 18:01:00|14463.9|14462.4|14464.6|14463.1|14464.6|14463.1|14463.6|14462.1|12
1656439270000|2022-06-28 18:01:10|14465.6|14464.1|14465.6|14463.1|14465.6|14464.1|14465.6|14463.1|18
1656439290000|2022-06-28 18:01:30||14464.1||14464.1||14464.1||14464.1|0
1656439300000|2022-06-28 18:01:40|||||||||3
1656439310000|2022-06-28 18:01:50|||||||||2
1656439320000|2022-06-28 18:02:00|14464.6|14463.1|14465.6|14464.1|14465.6|14464.1|14464.6|14463.1|8
1656439330000|2022-06-28 18:02:10|14464.6|14463.1|14465.6|14464.1|14465.6|14464.1|14464.6|14463|1
1656439340000|2022-06-28 18:02:20|14467.6|14466.1|14467.6|14466.1|14467.6|14466.1|14467.6|14466.1|63
1656439360000|2022-06-28 18:02:40|14467.8|14466.3|14468.6|14467.1|14468.6|14467.1|14467.8|14466.1|15
1656439370000|2022-06-28 18:02:50|||||||||13
1656439380000|2022-06-28 18:03:00|14468.5|14467|14468.6|14466.1|14468.6|14467|14468.5|14466.1|2
1656439390000|2022-06-28 18:03:10|14467.7|14466.2|14468.6|14467.1|14468.6|14467.1|14467.6|14466.1|3
1656439400000|2022-06-28 18:03:20|||||||||1
1656439410000|2022-06-28 18:03:30|14469.6||14469.6||14469.6||14469.6||4
1656439430000|2022-06-28 18:03:50|14468.6||14468.6||14468.6||14468.6||0
1656439470000|2022-06-28 18:04:30|14469.6|14468.1|14469.6|14467.1|14469.6|14468.1|14469.6|14467.1|27
1656439490000|2022-06-28 18:04:50|14469.5|14468|14468.6|14467.1|14469.6|14468.1|14468.6|14467.1|0
1656439500000|2022-06-28 18:05:00|14469.6|14467.2|14468.6|14467.1|14469.7|14468.1|14468.6|14467|32
1656439530000|2022-06-28 18:05:30|14468.9|14467.4|14469.6|14468.1|14469.6|14468.1|14468.9|14467.4|16
1656439550000|2022-06-28 18:05:50|||||||||1
1656439560000|2022-06-28 18:06:00|14469.5|14468|14469.6|14467.1|14469.6|14468|14469.5|14467.1|3
1656439580000|2022-06-28 18:06:20|14469.7|14467.2|14469.6|14468.1|14469.7|14468.1|14469.6|14467.2|19
1656439590000|2022-06-28 18:06:30|14469.5|14468|14469.6|14467.1|14469.6|14468|14469.5|14467.1|3
1656439600000|2022-06-28 18:06:40|14468.6||14468.6||14468.6||14468.6||0
1656439620000|2022-06-28 18:07:00||14466.1||14467.1||14467.1||14466.1|27
1656439650000|2022-06-28 18:07:30|14468.4|14466.9|14468.6|14467.1|14468.6|14467.1|14468.4|14466.9|3
1656439660000|2022-06-28 18:07:40|||||||||2
1656439670000|2022-06-28 18:07:50|||||||||3
1656439680000|2022-06-28 18:08:00|14468.5|14467|14468.5|14467|14468.5|14467|14468.5|14467|4
1656439690000|2022-06-28 18:08:10|14468.6|14466.1|14467.6|14466.1|14468.6|14466.1|14467.6|14466.1|4
1656439700000|2022-06-28 18:08:20|14467.7|14465.2|14467.4|14465.9|14467.7|14465.9|14466.9|14465.2|42
1656439710000|2022-06-28 18:08:30|14467.6|14466.1|14467.6|14466.1|14467.6|14466.1|14467.5|14466|19
1656439720000|2022-06-28 18:08:40|||||||||3
1656439730000|2022-06-28 18:08:50|14468.6|14467.1|14468.6|14467.1|14468.7|14467.1|14468.6|14466.1|47
1656439760000|2022-06-28 18:09:20|||||||||11
1656439770000|2022-06-28 18:09:30|14468.5|14467|14468.6|14467.1|14468.6|14467.1|14468.5|14467|1
1656439780000|2022-06-28 18:09:40|14467.7|14466.1|14467.6|14466.1|14467.7|14466.2|14467.6|14466.1|4
1656439790000|2022-06-28 18:09:50|14468.5|14466|14467.6|14466.1|14468.6|14466.1|14467.6|14466|0
1656439810000|2022-06-28 18:10:10|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|14
1656439830000|2022-06-28 18:10:30|||||||||8
1656439840000|2022-06-28 18:10:40|||||||||2
1656439860000|2022-06-28 18:11:00|||||||||22
1656439870000|2022-06-28 18:11:10|14469.6|14468.1|14469.6|14468.1|14469.6|14468.1|14469.6|14468.1|8
1656439880000|2022-06-28 18:11:20|14469.5|14468|14469.6|14468.1|14469.6|14468.1|14469.5|14468|10
1656439900000|2022-06-28 18:11:40|||||||||4
1656439930000|2022-06-28 18:12:10|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|14468.6|14467.1|2
1656439940000|2022-06-28 18:12:20|14468.8|14467.3|14469.1|14467.6|14469.6|14468.1|14468.6|14467.1|10
1656439950000|2022-06-28 18:12:30|14468.6|14467.1|14469.6|14468.1|14469.6|14468.1|14468.6|14467.1|1
1656439980000|2022-06-28 18:13:00|||||||||55
1656440010000|2022-06-28 18:13:30|||||||||2
1656440030000|2022-06-28 18:13:50|||||||||1
1656440050000|2022-06-28 18:14:10|14470.6|14468.2|14469.6|14468.1|14470.6|14468.2|14469.6|14468.1|5
1656440060000|2022-06-28 18:14:20|14469.4|14467.9|14469.6|14468.1|14469.6|14468.1|14469.4|14467.9|14
1656440070000|2022-06-28 18:14:30|14470.5|14468|14470.5|14468|14470.5|14468|14470.5|14468|0
1656440080000|2022-06-28 18:14:40|14469.7|14468.2|14469.6|14468.1|14469.7|14468.2|14469.6|14468.1|0
1656440090000|2022-06-28 18:14:50|14470.6|14469.1|14470.6|14469.1|14470.7|14469.1|14470.5|14468.1|3
1656440100000|2022-06-28 18:15:00|14470.7|14468.2|14469.6|14468.1|14470.7|14468.2|14469.6|14468.1|2
1656440120000|2022-06-28 18:15:20|14468.8|14467.3|14469.6|14467.1|14469.6|14468.1|14468.8|14467.1|13
1656440130000|2022-06-28 18:15:30|14469.7|14467.2|14467.6|14466.1|14469.7|14468.1|14467.6|14466.1|132
1656440140000|2022-06-28 18:15:40|14468.5|14467|14468.6|14466.1|14468.6|14467|14468.5|14466.1|10
1656440150000|2022-06-28 18:15:50|14468.7|14466.2|14468.6|14467.1|14468.7|14467.1|14468.6|14466.2|0
1656440160000|2022-06-28 18:16:00||14466.1||14467.1||14467.1||14466.1|1
1656440170000|2022-06-28 18:16:10|||||||||5
1656440210000|2022-06-28 18:16:50|||||||||3
1656440220000|2022-06-28 18:17:00|||||||||5
1656440240000|2022-06-28 18:17:20|14468.5|14466.1|14468.5|14466|14468.5|14466.1|14468.5|14466|3
1656440250000|2022-06-28 18:17:30|14468.6|14466.1|14467.6|14466.1|14468.6|14466.1|14467.6|14466.1|3
1656440260000|2022-06-28 18:17:40|14466.6|14465.1|14466.6|14465.1|14466.6|14465.1|14466.6|14465.1|20
1656440270000|2022-06-28 18:17:50|||||||||2
1656440280000|2022-06-28 18:18:00|||||||||2
1656440290000|2022-06-28 18:18:10|||||||||1
1656440310000|2022-06-28 18:18:30||14464.1||14464.1||14464.1||14464.1|0
1656440320000|2022-06-28 18:18:40|14467.6|14465.1|14466.6|14465.1|14467.6|14466.1|14466.6|14465.1|28
1656440330000|2022-06-28 18:18:50|||||||||5
1656440340000|2022-06-28 18:19:00|14466.7|14464.2|14466.6|14464.1|14466.7|14464.2|14466.6|14464.1|10
1656440360000|2022-06-28 18:19:20|14465.6||14465.6||14465.6||14465.6||0
1656440370000|2022-06-28 18:19:30|14466.6|14465.1|14466.5|14465|14466.6|14465.1|14466.5|14465|7
1656440380000|2022-06-28 18:19:40|14466.6|14464.1|14466.6|14465.1|14466.6|14465.1|14465.6|14464.1|2
1656440390000|2022-06-28 18:19:50||14464.1||14464.1||14464.1||14464.1|0
1656440400000|2022-06-28 18:20:00|14465.6|14464|14466.5|14465|14466.6|14465|14465.6|14464|0
1656440410000|2022-06-28 18:20:10|14466.6|14465.1|14466.6|14465.1|14466.6|14465.1|14466.6|14465.1|0
1656440420000|2022-06-28 18:20:20|14466.4|14464.9|14465.6|14464.1|14466.4|14464.9|14465.6|14464.1|2
1656440430000|2022-06-28 18:20:30|||||||||4
1656440440000|2022-06-28 18:20:40|14464.6|14463.1|14464.6|14463.1|14464.6|14463.1|14464.6|14463.1|3
1656440480000|2022-06-28 18:21:20|14465.6|14464.1|14465.6|14463.1|14465.7|14464.1|14465.6|14463.1|19
1656440510000|2022-06-28 18:21:50|14464.7|14463.2|14464.6|14463.1|14465.7|14464.1|14464.6|14463.1|36
1656440580000|2022-06-28 18:23:00|14464.7|14462.1|14464.6|14463.1|14464.7|14463.1|14464.6|14462.1|9
1656440590000|2022-06-28 18:23:10|14464.7|14463.2|14465.6|14463.1|14465.6|14464.1|14464.6|14463.1|7
1656440600000|2022-06-28 18:23:20|14464.6|14464.1|14464.6|14463.1|14464.6|14464.1|14464.6|14463.1|1
1656440610000|2022-06-28 18:23:30|14465.6|14464.1|14465.6|14464.1|14465.6|14464.1|14465.6|14464.1|6
1656440620000|2022-06-28 18:23:40|14465.5|14464|14465.6|14463.1|14465.6|14464|14465.5|14463.1|1
1656440630000|2022-06-28 18:23:50|14465.5|14464|14465.6|14463.1|14465.6|14464.1|14465.5|14463.1|5
1656440640000|2022-06-28 18:24:00|14465.5|14463|14464.6|14463.1|14465.5|14463.1|14464.6|14463|0
1656440690000|2022-06-28 18:24:50|14464.8|14463.3|14465.6|14464.1|14465.6|14464.1|14464.8|14463.3|5
1656440700000|2022-06-28 18:25:00|||||||||3
1656440720000|2022-06-28 18:25:20|14465.4|14463.9|14464.6|14463.1|14465.4|14463.9|14464.6|14463.1|2
1656440740000|2022-06-28 18:25:40|14463.6|14462.1|14463.6|14462.1|14463.6|14462.1|14463.6|14462.1|4
1656440750000|2022-06-28 18:25:50|14464.6||14464.6||14464.6||14464.6||7
1656440760000|2022-06-28 18:26:00|14464.5|14462|14463.6|14462.1|14464.5|14462.1|14463.6|14462|0
1656440780000|2022-06-28 18:26:20|14464.4|14462.9|14464.6|14462.1|14464.6|14463.1|14464.4|14462.1|5
1656440790000|2022-06-28 18:26:30|14464.5|14463|14464.6|14463.1|14464.6|14463.1|14464.5|14463|5
1656440800000|2022-06-28 18:26:40|||||||||2
1656440810000|2022-06-28 18:26:50|14463.6|14462.1|14463.6|14462.1|14463.6|14462.1|14463.6|14462.1|0
1656440820000|2022-06-28 18:27:00|14464.6|14463.1|14463.7|14462.2|14464.6|14463.1|14463.6|14462.1|9
1656440830000|2022-06-28 18:27:10|14464.6|14462.1|14463.6|14462.1|14464.6|14462.1|14463.6|14462.1|1
1656440880000|2022-06-28 18:28:00|14464.4|14462.9|14464.6|14462.1|14464.6|14462.9|14464.4|14462.1|21
1656440890000|2022-06-28 18:28:10|14465.6|14463.1|14465.6|14464.1|14465.6|14464.1|14465.6|14463.1|25
1656440900000|2022-06-28 18:28:20|14464.6|14463.1|14464.6|14463.1|14464.6|14463.1|14464.6|14463.1|4
1656440940000|2022-06-28 18:29:00|||||||||9
1656440990000|2022-06-28 18:29:50|||||||||1
1656441000000|2022-06-28 18:30:00|14465.6||14465.6||14465.6||14465.6||0
1656441010000|2022-06-28 18:30:10|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|14464.7|14463.2|0
1656441020000|2022-06-28 18:30:20|14464.6|14463.1|14465.6|14464.1|14465.6|14464.1|14464.6|14463.1|1
1656441030000|2022-06-28 18:30:30||14463.1||14463.1||14463.1||14463.1|1
1656441040000|2022-06-28 18:30:40|14464.6|14464|14465.6|14463.1|14465.6|14464|14464.6|14463.1|2
1656441060000|2022-06-28 18:31:00|14464.6||14465.6||14465.6||14464.6||2
1656441070000|2022-06-28 18:31:10|14464.6|14464.1|14464.6|14463.1|14464.6|14464.1|14464.6|14463.1|1
1656441080000|2022-06-28 18:31:20|14465.6||14464.6||14465.6||14464.6||3
1656441110000|2022-06-28 18:31:50|14464.4|14462.9|14463.6|14462.1|14464.4|14462.9|14463.6|14462.1|1
1656441120000|2022-06-28 18:32:00|||||||||6
1656441130000|2022-06-28 18:32:10|14462.6|14461.1|14462.6|14461.1|14462.6|14461.1|14462.6|14461.1|5
1656441150000|2022-06-28 18:32:30|14463.4|14461.9|14463.6|14461.1|14463.6|14461.9|14463.4|14461.1|10
1656441160000|2022-06-28 18:32:40|14463.5|14461|14463.6|14462.1|14463.6|14462.1|14462.6|14461|8
1656441230000|2022-06-28 18:33:50|14462.7|14461.2|14462.6|14461.1|14463.7|14462.1|14462.6|14461.1|18
1656441240000|2022-06-28 18:34:00|14463.6|14462.1|14463.6|14462.1|14463.6|14462.1|14463.6|14462.1|6
1656441260000|2022-06-28 18:34:20|14464.6|14463.1|14463.6|14462.1|14464.6|14463.1|14463.6|14462.1|7
1656441270000|2022-06-28 18:34:30|14463.4|14461.9|14463.6|14462.1|14463.6|14462.1|14463.4|14461.9|3
1656441400000|2022-06-28 18:36:40|||||||||3
1656441410000|2022-06-28 18:36:50|14464.6|14463|14463.6|14462.1|14464.6|14463|14463.6|14462.1|1
1656441470000|2022-06-28 18:37:50|14464.6||14464.6||14464.6||14464.6||3
1656441490000|2022-06-28 18:38:10|14464.5|14463|14464.6|14463.1|14464.6|14463.1|14464.5|14463|0
1656441500000|2022-06-28 18:38:20|14465.6|14464.1|14465.6|14464.1|14465.6|14464.1|14465.6|14464.1|51
1656441510000|2022-06-28 18:38:30||14463.1||14463.1||14464.1||14463.1|3
1656441520000|2022-06-28 18:38:40|14465.5|14464|14465.6|14464.1|14465.6|14464.1|14464.6|14463.1|5
1656441540000|2022-06-28 18:39:00|14465.8|14464.3|14465.6|14464.1|14465.8|14464.3|14465.6|14464.1|5
1656441550000|2022-06-28 18:39:10|14466.6||14466.6||14466.6||14466.6||6
1656441560000|2022-06-28 18:39:20|14465.6||14465.6||14465.6||14465.6||1
1656441570000|2022-06-28 18:39:30|14466.6|14465|14466.6|14465.1|14466.6|14465.1|14466.5|14465|2
1656441580000|2022-06-28 18:39:40|14466.5|14465|14465.7|14464.2|14466.6|14465|14465.7|14464.1|0
1656441590000|2022-06-28 18:39:50|14465.6|14464.1|14466.6|14464.1|14466.6|14464.1|14465.6|14464|0
1656441600000|2022-06-28 18:40:00||14465.1||14465.1||14465.1||14465.1|0
1656441630000|2022-06-28 18:40:30|14467.6|14466.1|14467.6|14466.1|14467.6|14466.1|14467.6|14466.1|4
1656441650000|2022-06-28 18:40:50|||||||||1
1656441660000|2022-06-28 18:41:00|14466.6|14465.1|14467.6|14465.1|14467.6|14465.1|14466.6|14465.1|17
1656441670000|2022-06-28 18:41:10||14466.1||14466.1||14466.1||14466.1|3
1656441680000|2022-06-28 18:41:20|14468.6|14467|14468.6|14467.1|14468.6|14467.1|14468.5|14466.1|10
1656441690000|2022-06-28 18:41:30|14468.5|14466.1|14467.6|14466.1|14468.6|14467.1|14467.6|14466.1|0
1656441750000|2022-06-28 18:42:30|14466.6|14465.1|14466.6|14465.1|14466.6|14465.1|14466.6|14465.1|8
1656441770000|2022-06-28 18:42:50|14466.8|14465.3|14466.8|14465.3|14466.8|14465.3|14466.8|14465.3|2
1656441780000|2022-06-28 18:43:00|14466.6|14465.1|14466.6|14465.1|14466.6|14465.1|14466.6|14465.1|0
1656441790000|2022-06-28 18:43:10|14466.7|14465.2|14467.6|14465.1|14467.6|14466.1|14466.7|14465.1|3
1656441800000|2022-06-28 18:43:20|14467.4|14465.9|14467.6|14466.1|14467.6|14466.1|14467.4|14465.9|0
1656441810000|2022-06-28 18:43:30|14466.6|14465.1|14467.6|14465.1|14467.6|14465.1|14466.6|14465.1|2
1656441820000|2022-06-28 18:43:40|14466.6||14466.6||14466.6||14466.6||0
1656441830000|2022-06-28 18:43:50|14467.6||14467.6||14467.6||14467.6||1
1656441840000|2022-06-28 18:44:00|14467.4|14465.9|14467.6|14466.1|14468.6|14466.2|14467.4|14465.9|8
1656441850000|2022-06-28 18:44:10|14467.7|14466.2|14467.6|14466.1|14468.6|14467.1|14467.6|14466.1|1
1656441870000|2022-06-28 18:44:30|14468.4|14465.9|14468.4|14465.9|14468.4|14465.9|14468.4|14465.9|1
1656441880000|2022-06-28 18:44:40|14468.6|14466.1|14468.6|14466.1|14468.6|14466.1|14468.6|14466.1|0
1656441900000|2022-06-28 18:45:00|14467.6||14467.6||14467.6||14467.6||1
1656441910000|2022-06-28 18:45:10|14468.4|14465.9|14466.6|14465.1|14468.6|14466.2|14466.6|14465.1|68
1656441920000|2022-06-28 18:45:20|||||||||1
1656441940000|2022-06-28 18:45:40||14464.1||14464.1||14464.1||14464.1|1
1656441950000|2022-06-28 18:45:50|14465.6||14465.6||14465.6||14465.6||0
1656441960000|2022-06-28 18:46:00|14465.8|14464.3|14466.6|14465.1|14466.6|14465.1|14465.8|14464.3|4
1656441970000|2022-06-28 18:46:10||14464.1||14464.1||14464.1||14464.1|3
1656441980000|2022-06-28 18:46:20|14465.6|14465.1|14465.6|14464.1|14466.6|14465.1|14465.6|14464.1|3
1656442010000|2022-06-28 18:46:50|14465.4|14463.9|14464.6|14463.1|14465.6|14463.9|14464.6|14463.1|12
1656442020000|2022-06-28 18:47:00||14462.1||14463.1||14463.1||14462.1|1
1656442030000|2022-06-28 18:47:10|14464.3|14462.8|14463.6|14462.1|14464.3|14462.8|14463.6|14462.1|1
1656442040000|2022-06-28 18:47:20|14463.8|14462.3|14464.6|14462.1|14464.6|14463.1|14463.6|14462.1|5
1656442050000|2022-06-28 18:47:30|14463.6|14461.3|14462.6|14461.1|14463.6|14462.1|14462.6|14461.1|54
1656442070000|2022-06-28 18:47:50|||||||||2
1656442090000|2022-06-28 18:48:10|||||||||21
1656442100000|2022-06-28 18:48:20|14461.6|14460.1|14461.6|14460.1|14461.6|14460.1|14461.6|14460.1|8
1656442110000|2022-06-28 18:48:30|14462.6||14462.6||14462.6||14462.6||1
1656442120000|2022-06-28 18:48:40|14462.4|14460.9|14462.6|14460.1|14462.7|14461.1|14461.6|14460.1|5
1656442130000|2022-06-28 18:48:50||14461.1||14461.1||14461.1||14461.1|0
1656442140000|2022-06-28 18:49:00|14461.6|14460.1|14462.6|14460.1|14462.6|14461.1|14461.6|14460.1|24
1656442150000|2022-06-28 18:49:10|14461.5|14460|14462.5|14460|14462.5|14460|14461.4|14459|6
1656442170000|2022-06-28 18:49:30|14461.5||14461.5||14461.5||14461.5||1
1656442180000|2022-06-28 18:49:40|14461.7|14460.2|14462.5|14460|14462.5|14460.2|14461.7|14460|0
1656442190000|2022-06-28 18:49:50|14461.7|14460.2|14462.5|14460|14462.5|14460.2|14461.5|14460|0
1656442200000|2022-06-28 18:50:00|14461.7|14460.2|14462.7|14460.2|14462.7|14460.2|14461.7|14460|1
1656442210000|2022-06-28 18:50:10|14462.5|14460|14462.5|14460|14462.5|14460|14462.5|14460|0
1656442230000|2022-06-28 18:50:30|14462.7|14460.2|14461.5|14460|14462.7|14461|14461.5|14460|1
1656442240000|2022-06-28 18:50:40|14462.4|14459.9|14462.5|14460|14462.7|14460.9|14462.4|14459.9|0
1656442260000|2022-06-28 18:51:00|14461.5|14461|14461.5|14460|14461.5|14461|14461.4|14459|4
1656442270000|2022-06-28 18:51:10|14461.7|14459|14461.7|14459.2|14461.7|14460|14461.7|14459|1
1656442280000|2022-06-28 18:51:20|14461.5|14459|14461.5|14459|14461.5|14459|14460.5|14459|72
1656442290000|2022-06-28 18:51:30|14461.4|14459.9|14461.5|14459|14461.7|14459.9|14461.4|14459|0
1656442300000|2022-06-28 18:51:40|14461.4|14459.9|14462.5|14460|14462.5|14460|14461.4|14459.9|5
1656442320000|2022-06-28 18:52:00||14461||14461||14461||14461|33
1656442330000|2022-06-28 18:52:10|14462.8|14461.3|14463.5|14462|14463.5|14462|14462.8|14461.3|9
1656442340000|2022-06-28 18:52:20|14464.5|14463|14465.5|14464|14465.5|14464|14464.5|14463|72
1656442370000|2022-06-28 18:52:50|||||||||18
1656442380000|2022-06-28 18:53:00||14463||14463||14463||14463|0
1656442390000|2022-06-28 18:53:10||14464||14464||14464||14464|0
1656442420000|2022-06-28 18:53:40||14463||14464||14464||14463|0
1656442430000|2022-06-28 18:53:50|14465.7|14463.2|14465.4|14463.9|14465.7|14463.9|14465.4|14463|0
1656442440000|2022-06-28 18:54:00|14465.5|14464|14465.5|14464|14465.5|14464|14465.5|14464|0
1656442480000|2022-06-28 18:54:40|14465.7|14463.2|14465.5|14464|14465.7|14464|14465.4|14463.2|7
1656442500000|2022-06-28 18:55:00||14463||14464||14464||14463|2
1656442530000|2022-06-28 18:55:30|14466.5|14465|14466.5|14464|14466.5|14465|14465.5|14463.9|6
1656442540000|2022-06-28 18:55:40||14465||14465||14465||14465|0
1656442550000|2022-06-28 18:55:50|14465.5|14464|14465.5|14463|14465.7|14464|14464.7|14462.9|2
1656442560000|2022-06-28 18:56:00|14464.7|14463.2|14464.5|14463|14464.7|14463.2|14464.5|14462|8
1656442570000|2022-06-28 18:56:10|14464.6|14463.1|14465.5|14463|14465.5|14463.1|14464.6|14463|0
1656442580000|2022-06-28 18:56:20|14464.5||14464.5||14465.5||14464.5||0
1656442590000|2022-06-28 18:56:30|14463.5|14462|14462.5|14461|14464.5|14462.1|14462.5|14461|9
1656442620000|2022-06-28 18:57:00|14462.4|14460|14462.5|14461|14462.5|14461|14461.5|14459.9|34
1656442630000|2022-06-28 18:57:10|14462.6|14460.1|14462.6|14460.1|14462.6|14460.1|14462.6|14460.1|0
1656442640000|2022-06-28 18:57:20|14461.6|14460|14461.5|14460|14461.6|14460|14461.5|14460|0
1656442650000|2022-06-28 18:57:30|14462.5|14461|14462.5|14460|14462.5|14461|14461.5|14459.9|19
1656442660000|2022-06-28 18:57:40|14462.6|14460.1|14462.5|14461|14462.6|14461|14462.5|14460.1|0
1656442680000|2022-06-28 18:58:00|||||||||2
1656442700000|2022-06-28 18:58:20|14461.5|14460|14461.5|14460|14462.5|14460|14461.5|14460|6
1656442720000|2022-06-28 18:58:40|14460.5|14459|14461.5|14460|14461.5|14460|14460.5|14459|8
1656442730000|2022-06-28 18:58:50|14462.5|14459|14461.5|14459|14462.5|14459|14461.5|14459|7
1656442740000|2022-06-28 18:59:00||14460||14460||14460||14459|2
1656442760000|2022-06-28 18:59:20|14460.5|14459|14460.5|14459|14460.5|14459|14460.5|14459|6
1656442780000|2022-06-28 18:59:40|14461.5|14459.1|14460.5|14459|14461.5|14459.1|14460.5|14459|1
1656442790000|2022-06-28 18:59:50|14459.5|14458|14458.6|14457.1|14459.5|14458|14458.5|14456.6|1
1656442800000|2022-06-28 19:00:00|14459.5|14457|14459.5|14458|14459.5|14458|14459.4|14457|2
1656442820000|2022-06-28 19:00:20|||||||||2
1656442830000|2022-06-28 19:00:30|14460.5||14460.5||14460.5||14460.5||1
1656442840000|2022-06-28 19:00:40|14460.6|14458.1|14460.5|14458|14460.6|14459|14460.5|14458|1
1656442850000|2022-06-28 19:00:50|14460.6|14458.1|14461.5|14459|14461.6|14460|14460.5|14458.1|10
1656442860000|2022-06-28 19:01:00|14461.6|14459.1|14461.5|14460|14461.6|14460|14461.5|14459.1|0
1656442870000|2022-06-28 19:01:10|14460.5|14459|14461.5|14460|14461.6|14460|14460.5|14459|9
1656442880000|2022-06-28 19:01:20|14462.5|14460.1|14461.5|14460|14462.5|14460.1|14461.5|14460|1
1656442890000|2022-06-28 19:01:30|14462.5|14460.1|14462.5|14460|14462.5|14460.1|14461.5|14459.9|0
1656442900000|2022-06-28 19:01:40|14461.5||14461.5||14461.5||14461.5||0
1656442920000|2022-06-28 19:02:00|||||||||5
1656442930000|2022-06-28 19:02:10|||||||||1
1656442940000|2022-06-28 19:02:20|14461.6|14460.1|14462.5|14461|14462.5|14461|14461.6|14460|2
1656442950000|2022-06-28 19:02:30|||||||||2
1656442960000|2022-06-28 19:02:40|14462.6|14461.1|14463.5|14461|14463.5|14461.1|14462.6|14461|3
1656442970000|2022-06-28 19:02:50|14462.5||14462.5||14462.5||14462.5||0
1656442990000|2022-06-28 19:03:10|14462.6|14461.1|14462.5|14461|14462.6|14461.1|14462.5|14461|0
1656443030000|2022-06-28 19:03:50|||||||||1
1656443040000|2022-06-28 19:04:00|14463.5||14463.5||14463.5||14463.5||1
1656443060000|2022-06-28 19:04:20|14463.4|14461.9|14463.5|14462|14463.5|14462|14463.4|14461.9|0
1656443070000|2022-06-28 19:04:30|14464.5|14463|14463.5|14462|14464.5|14463|14463.5|14462|7
1656443140000|2022-06-28 19:05:40|14463.7|14462.2|14465.5|14463|14465.5|14463.1|14463.7|14462.2|14
1656443150000|2022-06-28 19:05:50|14464.5|14464|14464.5|14463|14464.5|14464|14464.5|14463|2
1656443160000|2022-06-28 19:06:00|14464.6|14463.1|14465.5|14464|14465.5|14464|14464.6|14463|0
1656443210000|2022-06-28 19:06:50|||||||||1
1656443220000|2022-06-28 19:07:00|14464.5|14463|14464.5|14463|14464.5|14463|14464.5|14463|11
1656443230000|2022-06-28 19:07:10|14465.5|14464|14465.5|14464|14465.5|14464|14465.5|14464|4
1656443260000|2022-06-28 19:07:40||14463||14463||14463||14463|4
1656443270000|2022-06-28 19:07:50|14465.6|14463.1|14465.5|14464|14465.6|14464|14465.4|14463|0
1656443280000|2022-06-28 19:08:00|||||||||1
1656443310000|2022-06-28 19:08:30|14465.4|14463|14465.5|14464|14465.6|14464|14465.4|14463|0
1656443320000|2022-06-28 19:08:40|14464.5|14463|14464.5|14463|14465.5|14464|14464.5|14463|5
1656443330000|2022-06-28 19:08:50|14465.4|14462.9|14465.4|14462.9|14465.4|14462.9|14465.4|14462.9|2
1656443340000|2022-06-28 19:09:00|14465.5|14463|14465.5|14463|14465.5|14463|14465.5|14463|0
1656443350000|2022-06-28 19:09:10|14464.5|14462.5|14465.5|14463|14465.5|14463|14464.5|14462.5|0
1656443360000|2022-06-28 19:09:20|14464.5||14465.5||14465.5||14464.5||0
1656443370000|2022-06-28 19:09:30|14464.6|14463.1|14464.5|14463|14464.6|14463.1|14464.5|14463|0
1656443380000|2022-06-28 19:09:40|14465.5|14463.9|14465.4|14463.9|14465.5|14463.9|14465.4|14463.9|1
1656443390000|2022-06-28 19:09:50|14465.5|14464|14465.5|14463|14465.5|14464|14465.5|14463|6
1656443420000|2022-06-28 19:10:20||14464||14464||14464||14464|1
1656443430000|2022-06-28 19:10:30|14465.4|14463.9|14465.5|14463|14465.5|14463.9|14465.4|14463|3
1656443440000|2022-06-28 19:10:40||14464||14464||14464||14464|0
1656443470000|2022-06-28 19:11:10|14464.7|14463.2|14465.5|14464|14465.5|14464|14464.7|14463.2|5
1656443500000|2022-06-28 19:11:40|14466.5|14465|14466.5|14465|14466.5|14465|14466.5|14465|3
1656443530000|2022-06-28 19:12:10|14465.5|14464|14466.5|14464|14466.5|14464|14465.5|14464|7
1656443540000|2022-06-28 19:12:20|14467.5|14465|14467.5|14465|14467.5|14465|14467.5|14465|3
1656443550000|2022-06-28 19:12:30|14467.4|14465.9|14466.5|14465|14467.5|14466|14466.5|14465|5
1656443560000|2022-06-28 19:12:40|14467.5||14467.5||14467.5||14466.5||3
1656443570000|2022-06-28 19:12:50||14466||14466||14466||14466|0
1656443670000|2022-06-28 19:14:30|||||||||2
1656443680000|2022-06-28 19:14:40|||||||||26
1656443690000|2022-06-28 19:14:50|14468.5||14468.5||14468.5||14468.5||2
1656443700000|2022-06-28 19:15:00|14468.3|14467|14467.5|14466|14468.3|14467|14467.5|14466|9
1656443710000|2022-06-28 19:15:10|14468.5|14467|14468.5|14467|14468.5|14467|14468.5|14467|21
1656443720000|2022-06-28 19:15:20|14469.3|14467.8|14469.5|14468|14469.5|14468|14469.3|14467.8|17
1656443730000|2022-06-28 19:15:30|14470.4|14467.9|14469.5|14468|14470.4|14468|14469.5|14467.9|27
1656443760000|2022-06-28 19:16:00|14469.6|14468.1|14469.5|14468|14470.5|14469|14469.5|14468|8
1656443770000|2022-06-28 19:16:10|||||||||1
1656443790000|2022-06-28 19:16:30|14470.4|14468.9|14469.5|14468|14470.5|14469|14469.5|14468|30
1656443840000|2022-06-28 19:17:20|||||||||32
1656443850000|2022-06-28 19:17:30|14468.5|14467|14468.5|14467|14468.5|14467|14468.5|14467|22
1656443860000|2022-06-28 19:17:40|14469.5|14468|14469.5|14468|14469.5|14468|14469.5|14468|77
1656443870000|2022-06-28 19:17:50|14468.5|14467|14469.5|14468|14469.5|14468|14468.5|14467|23
1656443880000|2022-06-28 19:18:00|||||||||10
1656443930000|2022-06-28 19:18:50|||||||||3
1656443970000|2022-06-28 19:19:30|14468.5|14467|14468.5|14467|14468.5|14467|14468.5|14467|3
1656443990000|2022-06-28 19:19:50||14466||14466||14466||14466|1
1656444000000|2022-06-28 19:20:00||14467||14467||14467||14467|0
1656444010000|2022-06-28 19:20:10||14466||14467||14467||14466|1
1656444030000|2022-06-28 19:20:30|||||||||2
1656444040000|2022-06-28 19:20:40|14468.4|14466|14467.5|14466|14468.6|14467|14467.5|14466|0
1656444050000|2022-06-28 19:20:50|14467.6|14466.1|14468.5|14466|14468.5|14466.1|14467.6|14466|0
1656444060000|2022-06-28 19:21:00|14468.3|14467|14467.5|14466|14468.5|14467|14467.5|14466|10
1656444070000|2022-06-28 19:21:10|14467.6|14466.1|14467.5|14466|14468.5|14467|14467.5|14466|18
1656444080000|2022-06-28 19:21:20|||||||||1
1656444090000|2022-06-28 19:21:30|14466.5|14465|14468.5|14467|14468.5|14467|14466.5|14465|65
1656444100000|2022-06-28 19:21:40|||||||||3
1656444110000|2022-06-28 19:21:50|14467.6|14466.1|14467.5|14466|14468.5|14466.1|14467.5|14465.9|15
1656444120000|2022-06-28 19:22:00|||||||||7
1656444140000|2022-06-28 19:22:20|14468.5||14468.5||14468.5||14468.5||15
1656444170000|2022-06-28 19:22:50|14467.5|14465.9|14467.5|14466|14468.5|14466|14467.5|14465.9|9
1656444180000|2022-06-28 19:23:00|||||||||1
1656444220000|2022-06-28 19:23:40|14468.5||14468.5||14468.5||14467.5||4
1656444230000|2022-06-28 19:23:50|14467.5||14467.5||14467.5||14467.5||0
1656444240000|2022-06-28 19:24:00|14467.6|14466.1|14468.5|14466|14468.5|14467|14467.6|14466|12
1656444250000|2022-06-28 19:24:10|14468.6|14466.1|14469.5|14467|14469.5|14468|14467.6|14466|5
1656444260000|2022-06-28 19:24:20|14468.5||14468.5||14468.5||14468.5||0
1656444280000|2022-06-28 19:24:40||14466||14466||14466||14466|1
1656444290000|2022-06-28 19:24:50||14467||14466||14467||14466|0
1656444300000|2022-06-28 19:25:00||14467||14467||14467||14467|0
1656444330000|2022-06-28 19:25:30|||||||||4
1656444340000|2022-06-28 19:25:40|14469.5|14468|14469.5|14468|14469.5|14468|14469.5|14468|7
1656444350000|2022-06-28 19:25:50|14469.6|14467|14469.4|14467.9|14469.6|14468|14469.4|14467|1
1656444360000|2022-06-28 19:26:00|14469.5|14468|14469.5|14467|14469.5|14468|14469.4|14466.9|4
1656444380000|2022-06-28 19:26:20|14468.5|14467.1|14469.5|14468|14469.5|14468|14468.5|14467|7
1656444390000|2022-06-28 19:26:30|14468.5|14467|14467.5|14466|14468.5|14467|14467.5|14466|5
1656444400000|2022-06-28 19:26:40|14467.7|14466.2|14468.5|14467|14468.5|14467|14467.7|14466.2|1
1656444410000|2022-06-28 19:26:50|14467.5|14466|14467.5|14466|14467.5|14466|14467.5|14466|9
1656444430000|2022-06-28 19:27:10|||||||||4
1656444460000|2022-06-28 19:27:40|||||||||6
1656444480000|2022-06-28 19:28:00|||||||||21
1656444490000|2022-06-28 19:28:10|14468.5|14467|14467.5|14466|14468.5|14467|14467.5|14466|13
1656444500000|2022-06-28 19:28:20|14467.2|14465.7|14467.5|14466|14467.5|14466|14466.5|14465|24
1656444520000|2022-06-28 19:28:40|||||||||1
1656444540000|2022-06-28 19:29:00|14468.2|14466.7|14468.5|14466|14468.5|14466.7|14467.5|14466|40
1656444550000|2022-06-28 19:29:10|||||||||1
1656444560000|2022-06-28 19:29:20|14467.6|14466.1|14467.5|14466|14467.6|14466.1|14467.5|14466|0
1656444570000|2022-06-28 19:29:30|||||||||1
1656444590000|2022-06-28 19:29:50|14466.5|14465|14466.5|14465|14466.5|14465|14466.5|14465|60
1656444600000|2022-06-28 19:30:00|||||||||5
1656444650000|2022-06-28 19:30:50|||||||||17
1656444660000|2022-06-28 19:31:00|14467.4|14464.9|14467.5|14465|14467.5|14466|14466.5|14464.9|16
1656444670000|2022-06-28 19:31:10|14467.6|14466|14467.5|14465|14467.6|14466|14467.5|14465|0
1656444700000|2022-06-28 19:31:40|14467.4|14465.9|14467.5|14465|14467.5|14466|14467.2|14465|1
1656444710000|2022-06-28 19:31:50|14466.6|14465.1|14467.5|14466|14467.5|14466|14466.6|14465.1|1
1656444720000|2022-06-28 19:32:00|14466.5|14465|14467.5|14465|14467.5|14465.1|14466.5|14465|7
1656444740000|2022-06-28 19:32:20|14466.5|14464.1|14465.5|14464|14466.5|14464.1|14465.5|14464|11
1656444750000|2022-06-28 19:32:30|||||||||7
1656444760000|2022-06-28 19:32:40|14465.6|14464.1|14466.5|14464|14466.5|14465|14465.6|14464|3
1656444780000|2022-06-28 19:33:00|14465.6|14464.1|14465.5|14464|14465.6|14464.1|14465.5|14464|1
1656444790000|2022-06-28 19:33:10|||||||||2
1656444810000|2022-06-28 19:33:30|14466.5|14465|14466.5|14465|14466.5|14465|14466.5|14465|1
1656444970000|2022-06-28 19:36:10|14466.2|14464.7|14466.3|14463.8|14466.6|14465|14465.5|14463.8|18
1656444980000|2022-06-28 19:36:20|14466.5|14464|14466.5|14464|14466.5|14465|14466.5|14464|1
1656444990000|2022-06-28 19:36:30||14465||14465||14465||14465|0
1656445000000|2022-06-28 19:36:40|||||||||1
1656445010000|2022-06-28 19:36:50|||||||||1
1656445050000|2022-06-28 19:37:30|||||||||2
1656445060000|2022-06-28 19:37:40|14467.5|14466|14467.5|14466|14467.5|14466|14467.5|14466|21
1656445080000|2022-06-28 19:38:00|14467.6|14466.1|14468.5|14467|14468.5|14467|14467.6|14466.1|15
1656445090000|2022-06-28 19:38:10|14467.5|14466|14467.5|14466|14467.5|14466|14467.5|14466|2
1656445120000|2022-06-28 19:38:40|||||||||4
1656445130000|2022-06-28 19:38:50|14467.6|14466.1|14468.5|14467|14468.5|14467|14467.6|14466|1
1656445140000|2022-06-28 19:39:00|14468.3|14466.8|14469.5|14468|14469.5|14468|14468.3|14466|45
1656445150000|2022-06-28 19:39:10|||||||||5
1656445160000|2022-06-28 19:39:20|||||||||1
1656445190000|2022-06-28 19:39:50|14468.5|14467|14468.5|14467|14468.5|14467|14468.5|14467|56
1656445200000|2022-06-28 19:40:00|14468.7|14467.2|14469.5|14467|14469.5|14468|14468.7|14467|13
1656445210000|2022-06-28 19:40:10|14469.6|14467.1|14469.5|14467|14469.6|14467.1|14469.5|14467|1
1656445220000|2022-06-28 19:40:20|14469.3|14466.8|14468.5|14467|14469.3|14467|14468.5|14466.8|0
1656445230000|2022-06-28 19:40:30|||||||||1
1656445240000|2022-06-28 19:40:40|14468.6|14467.1|14469.5|14467|14469.5|14467.1|14468.6|14467|2
1656445250000|2022-06-28 19:40:50||14468||14468||14468||14468|0
1656445260000|2022-06-28 19:41:00|14469.3|14467.8|14468.5|14467|14469.5|14467.8|14468.5|14467|3
1656445280000|2022-06-28 19:41:20|||||||||4
1656445290000|2022-06-28 19:41:30|14468.6|14466|14468.5|14467|14468.6|14467|14468.5|14466|7
1656445300000|2022-06-28 19:41:40|||||||||2
1656445310000|2022-06-28 19:41:50||14466||14466||14466||14466|2
1656445320000|2022-06-28 19:42:00|14468.4|14465.9|14467.4|14465.9|14468.4|14465.9|14467.4|14465.8|0
1656445330000|2022-06-28 19:42:10|||||||||8
1656445340000|2022-06-28 19:42:20|||||||||1
1656445350000|2022-06-28 19:42:30|14466.4|14464.9|14467.4|14465.9|14467.4|14465.9|14466.4|14464.9|6
1656445370000|2022-06-28 19:42:50|14468.4|14466.1|14467.4|14465.9|14468.4|14466.1|14467.4|14465.9|5
1656445400000|2022-06-28 19:43:20|||||||||1
1656445410000|2022-06-28 19:43:30|14467.3|14465.8|14466.4|14464.9|14467.4|14465.8|14466.4|14464.9|2
1656445420000|2022-06-28 19:43:40|||||||||1
1656445430000|2022-06-28 19:43:50|||||||||1
1656445460000|2022-06-28 19:44:20|14467.4|14465.9|14467.4|14465.9|14467.4|14465.9|14467.4|14465.9|10
1656445470000|2022-06-28 19:44:30|14467.3|14465.8|14467.4|14464.9|14467.4|14465.9|14467.3|14464.9|0
1656445490000|2022-06-28 19:44:50|14467.3|14464.8|14467.4|14465.9|14467.4|14465.9|14466.4|14464.8|8
1656445520000|2022-06-28 19:45:20|||||||||1
1656445530000|2022-06-28 19:45:30|14467.2|14465.7|14467.4|14465.9|14467.4|14465.9|14467.2|14465.7|31
1656445570000|2022-06-28 19:46:10|||||||||1
1656445580000|2022-06-28 19:46:20|14467.6|14466.1|14468.3|14465.8|14468.4|14466.1|14467.6|14465.8|4
1656445590000|2022-06-28 19:46:30|14468.4|14465.9|14468.4|14465.9|14468.4|14465.9|14468.4|14465.9|0
1656445610000|2022-06-28 19:46:50||14466.9||14465.9||14466.9||14465.9|1
1656445620000|2022-06-28 19:47:00|14467.4||14467.4||14468.4||14467.4||1
1656445630000|2022-06-28 19:47:10|14467.6|14466.1|14467.4|14465.9|14468.4|14466.1|14467.4|14465.9|1
1656445650000|2022-06-28 19:47:30|14468.4||14468.4||14468.4||14468.4||0
1656445670000|2022-06-28 19:47:50||14466.9||14465.9||14466.9||14465.9|0
1656445680000|2022-06-28 19:48:00|14468.3|14466.8|14468.4|14466.9|14468.4|14466.9|14468.3|14466.8|0
1656445690000|2022-06-28 19:48:10|||||||||3
1656445700000|2022-06-28 19:48:20|14469.4|14467.9|14469.4|14467.9|14469.4|14467.9|14468.4|14467.9|7
1656445710000|2022-06-28 19:48:30||14466.9||14466.9||14466.9||14466.9|1
1656445720000|2022-06-28 19:48:40|14468.4||14468.4||14469.4||14468.4||0
1656445790000|2022-06-28 19:49:50|||||||||1
1656445820000|2022-06-28 19:50:20|14468.2|14466.7|14468.4|14466.9|14468.4|14466.9|14467.4|14465.9|93
1656445840000|2022-06-28 19:50:40|14468.7|14467.2|14469.4|14467.9|14469.4|14467.9|14468.4|14466.9|16
1656445850000|2022-06-28 19:50:50|14470.4|14468.9|14470.4|14467.9|14470.4|14468.9|14469.4|14467.9|11
1656445860000|2022-06-28 19:51:00|14470.2|14468.9|14470.4|14467.9|14470.4|14468.9|14469.4|14467.9|54
1656445870000|2022-06-28 19:51:10|14470.3|14468.8|14469.4|14467.9|14470.4|14468.9|14469.4|14467.9|2
1656445880000|2022-06-28 19:51:20|||||||||1
1656445910000|2022-06-28 19:51:50|||||||||3
1656445930000|2022-06-28 19:52:10|||||||||1
1656445980000|2022-06-28 19:53:00|||||||||1
1656446000000|2022-06-28 19:53:20|14470.4|14468.9|14470.4|14468.9|14470.4|14468.9|14470.4|14468.9|35
1656446010000|2022-06-28 19:53:30|14470.7|14469.2|14471.4|14469.9|14471.4|14469.9|14470.7|14468.9|6
1656446020000|2022-06-28 19:53:40|14471.2|14469.7|14470.4|14468.9|14471.2|14469.7|14470.4|14468.9|13
1656446030000|2022-06-28 19:53:50|||||||||1
1656446040000|2022-06-28 19:54:00|14470.7|14469.2|14471.4|14469.9|14471.4|14469.9|14470.7|14469.2|18
1656446050000|2022-06-28 19:54:10|14472.4|14470.9|14472.4|14470.9|14472.4|14470.9|14472.4|14470.9|88
1656446070000|2022-06-28 19:54:30|||||||||13
1656446080000|2022-06-28 19:54:40|||||||||6
1656446090000|2022-06-28 19:54:50|14473.4|14471.9|14474.4|14472.9|14475.4|14472.9|14473.4|14471.9|109
1656446100000|2022-06-28 19:55:00|14475.4|14473.9|14475.4|14473.9|14475.4|14473.9|14475.4|14473.9|6
1656446120000|2022-06-28 19:55:20|||||||||18
1656446130000|2022-06-28 19:55:30|14474.4|14472.9|14474.4|14472.9|14474.4|14472.9|14474.4|14472.9|13
1656446140000|2022-06-28 19:55:40|||||||||4
1656446170000|2022-06-28 19:56:10|14475.4|14473.9|14475.4|14473.9|14475.4|14473.9|14475.4|14473.9|16
1656446220000|2022-06-28 19:57:00|14474.4|14472.9|14475.4|14472.9|14475.4|14472.9|14474.4|14472.9|5
1656446230000|2022-06-28 19:57:10||14473.9||14473.9||14473.9||14473.9|1
1656446240000|2022-06-28 19:57:20||14472.9||14472.9||14472.9||14472.9|2
1656446260000|2022-06-28 19:57:40|14475.3|14473.8|14475.4|14472.9|14475.4|14473.8|14474.5|14472.5|6
1656446270000|2022-06-28 19:57:50|14475.3|14473.8|14475.4|14472.9|14475.4|14473.9|14475.2|14472.9|1
1656446280000|2022-06-28 19:58:00|14475.3|14473.8|14475.4|14473.9|14476.4|14473.9|14475.3|14473.8|5
1656446290000|2022-06-28 19:58:10|14476.4|14473.8|14476.4|14473.9|14476.4|14474.9|14476.3|14473.8|2
1656446300000|2022-06-28 19:58:20|14476.3|14474.8|14475.4|14473.9|14476.4|14474.9|14475.4|14473.9|15
1656446310000|2022-06-28 19:58:30|||||||||5
1656446320000|2022-06-28 19:58:40|||||||||14
1656446330000|2022-06-28 19:58:50|||||||||2
1656446340000|2022-06-28 19:59:00|14477.4|14475.9|14477.4|14475.9|14477.4|14475.9|14477.4|14475.9|6
1656446350000|2022-06-28 19:59:10|14478.4|14476.9|14478.4|14476.9|14478.4|14476.9|14478.4|14476.9|10
1656446360000|2022-06-28 19:59:20|||||||||5
1656446370000|2022-06-28 19:59:30|||||||||23
1656446380000|2022-06-28 19:59:40|14479.4|14477.9|14481.4|14478.9|14481.4|14478.9|14479.4|14477.9|74
1656446390000|2022-06-28 19:59:50|14481.1|14479.9|14480.4|14478.9|14481.4|14479.9|14480.4|14477.9|12
1656482700000|2022-06-29 06:05:00|14592.3|14590.8|14593.3|14591.8|14594.3|14591.8|14592.3|14590.8|68
1656482710000|2022-06-29 06:05:10|14593.2|14590.8|14593.3|14591.8|14593.4|14591.8|14592.3|14590.7|28
1656482720000|2022-06-29 06:05:20|14592.3|14590.8|14593.3|14591.8|14593.3|14591.8|14592.3|14590.8|9
1656482730000|2022-06-29 06:05:30|14593.2|14590.8|14593.3|14591.8|14593.3|14591.8|14592.3|14590.8|31
1656482740000|2022-06-29 06:05:40|14594.3|14592.8|14593.3|14591.8|14594.4|14592.8|14593.3|14591.7|40
1656482750000|2022-06-29 06:05:50|14592.3|14590.8|14591.3|14588.8|14592.3|14590.8|14591.2|14588.8|89
1656482760000|2022-06-29 06:06:00|14590.4|14588.9|14593.3|14591.8|14593.3|14591.8|14590.4|14588.9|115
1656482770000|2022-06-29 06:06:10|14593|14591.5|14592.3|14589.8|14593.3|14591.8|14592.3|14589.8|122
1656482780000|2022-06-29 06:06:20|14592.2|14590.7|14591.3|14588.8|14592.4|14590.8|14591.2|14588.8|24
1656482790000|2022-06-29 06:06:30|14590.3|14588.7|14589.3|14587.8|14590.3|14588.8|14589.3|14587.8|88
1656482800000|2022-06-29 06:06:40|14590.3|14588.8|14593.3|14591.8|14593.3|14591.8|14590.3|14588.8|32
1656482810000|2022-06-29 06:06:50|14594.3|14592.8|14592.3|14590.8|14594.3|14592.8|14592.3|14590.8|85
1656482820000|2022-06-29 06:07:00|14593.3|14591.8|14595.3|14593.8|14597.4|14594.9|14593.2|14590.8|155
1656482830000|2022-06-29 06:07:10|14595|14593.5|14595.2|14593.7|14597.3|14595.8|14595|14592.8|138
1656482840000|2022-06-29 06:07:20|14595.3|14593.8|14596|14593.5|14596.3|14594.8|14593.3|14591.8|61
1656482850000|2022-06-29 06:07:30|14596.3|14593.8|14596.3|14594.8|14597.3|14594.8|14595.3|14593.8|34
1656482860000|2022-06-29 06:07:40|14595.5|14594|14594.3|14592.8|14595.5|14594|14594.3|14592.8|48
1656482870000|2022-06-29 06:07:50|14593.3|14591.8|14593.2|14591.7|14593.3|14591.8|14592.4|14590.8|33
1656482880000|2022-06-29 06:08:00|14593.3|14591.8|14589.3|14587.8|14593.3|14591.8|14589.3|14586.8|61
1656482890000|2022-06-29 06:08:10|14588.3|14586.8|14588.3|14586.8|14589.3|14587.8|14585.3|14583.8|303
1656482900000|2022-06-29 06:08:20|14589.3|14587.8|14584.3|14581.8|14589.3|14587.8|14584.1|14581.8|147
1656482910000|2022-06-29 06:08:30|14582.3|14580.8|14581.3|14578.8|14582.3|14580.8|14579.3|14577.8|152
1656482920000|2022-06-29 06:08:40|14581.1|14579.8|14580.3|14578.8|14582.1|14579.8|14579.3|14577.8|49
1656482930000|2022-06-29 06:08:50|14582.3|14580.8|14585.3|14583.8|14585.3|14583.8|14582.3|14580.8|74
1656482940000|2022-06-29 06:09:00|14586.3|14584.8|14589.3|14586.8|14589.3|14586.8|14585.3|14582.8|57
1656482950000|2022-06-29 06:09:10|14589.4|14587.8|14587.3|14585.8|14589.4|14587.9|14587.1|14585.6|37
1656482960000|2022-06-29 06:09:20|14588.3|14586.8|14581.3|14579.8|14589.3|14586.8|14581.3|14579.8|163
1656482970000|2022-06-29 06:09:30|14580.3|14577.8|14575.3|14573.8|14580.3|14577.8|14575.3|14573.8|171
1656482980000|2022-06-29 06:09:40|14575.5|14574|14573.3|14571.8|14577.4|14575.8|14573.3|14571.8|163
1656482990000|2022-06-29 06:09:50|14574.3|14572.8|14575.3|14573.8|14577.3|14575.8|14574.3|14572.8|83
1656483000000|2022-06-29 06:10:00|14576|14574.5|14578.3|14575.8|14579|14577.5|14576|14574.5|162
1656483010000|2022-06-29 06:10:10|14577.4|14575.9|14577.3|14575.8|14578.3|14576.8|14577.1|14574.8|51
1656483020000|2022-06-29 06:10:20|14578.4|14575.9|14574.3|14572.8|14578.4|14576.8|14574.3|14571.9|21
1656483030000|2022-06-29 06:10:30|14575.1|14572.6|14578.3|14575.8|14579.3|14577.8|14575.1|14572.6|122
1656483040000|2022-06-29 06:10:40|14579.4|14576.8|14571.3|14569.8|14579.4|14577.8|14571.3|14569.8|125
1656483050000|2022-06-29 06:10:50|14572.3|14570.8|14577.3|14574.8|14577.4|14574.9|14571.3|14569.8|81
1656483060000|2022-06-29 06:11:00|14576.3|14573.8|14573.3|14570.8|14576.3|14573.9|14572.3|14569.8|78
1656483070000|2022-06-29 06:11:10|14573.1|14571.6|14574.3|14572.8|14575.3|14573.8|14572.3|14570.8|74
1656483080000|2022-06-29 06:11:20|14575.3|14573.6|14577.3|14575.8|14578.3|14576.8|14575.1|14573.6|54
1656483090000|2022-06-29 06:11:30|14576.3|14574.8|14578.3|14575.8|14579.3|14576.9|14576.3|14574.8|36
1656483100000|2022-06-29 06:11:40|14578.4|14576.8|14577.3|14574.8|14578.4|14576.8|14575.3|14573.8|81
1656483110000|2022-06-29 06:11:50|14576.3|14575.8|14574.3|14572.8|14577.4|14575.8|14573.3|14571.6|65
1656483120000|2022-06-29 06:12:00|14575.3|14573.8|14576.3|14574.8|14576.3|14574.8|14574.3|14571.8|79
1656483130000|2022-06-29 06:12:10|14575.3|14573.8|14574.3|14572.8|14575.3|14573.8|14574.3|14571.8|91
1656483140000|2022-06-29 06:12:20|14573.3|14571.8|14574.3|14572.8|14576.3|14574.8|14572.4|14570.4|142
1656483150000|2022-06-29 06:12:30|14575.3|14573.8|14575.3|14572.8|14576.3|14574.8|14574.3|14572.8|124
1656483160000|2022-06-29 06:12:40|14575.1|14573.6|14570.3|14568.8|14575.4|14573.6|14570.3|14568.8|66
1656483170000|2022-06-29 06:12:50|14569.3|14567.8|14572.3|14570.8|14572.3|14570.8|14569.3|14567.8|85
1656483180000|2022-06-29 06:13:00|14571.3|14569.8|14572.3|14569.8|14573.3|14571.8|14571.3|14569.6|51
1656483190000|2022-06-29 06:13:10|14572.1|14570.6|14576.3|14574.8|14576.3|14574.8|14571.3|14569.8|64
1656483200000|2022-06-29 06:13:20|14577.3|14575.8|14577.3|14575.8|14579.1|14577.6|14576.3|14575.8|98
1656483210000|2022-06-29 06:13:30|14576.5|14575|14575.3|14572.8|14576.5|14575|14574.3|14572.6|38
1656483220000|2022-06-29 06:13:40|14574.4|14572.9|14575.3|14572.8|14575.3|14572.9|14573.3|14571.6|25
1656483230000|2022-06-29 06:13:50|14575.1|14573.6|14574.3|14572.8|14576.3|14574.8|14574.3|14572.8|90
1656483240000|2022-06-29 06:14:00|14573.3|14571.8|14574.3|14572.8|14574.3|14572.8|14572.3|14570.6|75
1656483250000|2022-06-29 06:14:10|14576.1|14573.6|14574.3|14571.8|14576.3|14573.9|14574.1|14571.8|103
1656483260000|2022-06-29 06:14:20|14573.3|14571.6|14571.3|14569.8|14573.3|14571.6|14571.3|14569.8|5
1656483270000|2022-06-29 06:14:30|14571.1|14568.6|14571.3|14569.8|14571.3|14569.8|14571.1|14568.6|27
1656483280000|2022-06-29 06:14:40|14572.3|14570.8|14578.3|14575.8|14578.3|14576.8|14572.3|14570.8|118
1656483290000|2022-06-29 06:14:50|14577.4|14575.9|14576.3|14574.8|14577.4|14575.9|14575.1|14572.8|50
1656483300000|2022-06-29 06:15:00|14577.3|14575.8|14581.3|14578.8|14581.3|14579.8|14577.3|14575.8|204
1656483310000|2022-06-29 06:15:10|14580.3|14579.8|14584.3|14582.8|14584.3|14582.8|14580.3|14579.8|44
1656483320000|2022-06-29 06:15:20|14585.3|14583.8|14584.3|14582.8|14585.3|14583.8|14583.3|14581.8|92
1656483330000|2022-06-29 06:15:30|14585.3|14583.8|14584.3|14582.8|14586.3|14584.8|14584.3|14582.8|39
1656483340000|2022-06-29 06:15:40|14585.3|14583.8|14587.3|14585.8|14587.3|14585.8|14585.3|14583.6|81
1656483350000|2022-06-29 06:15:50|14587.4|14585.9|14588.3|14585.8|14589.3|14587.8|14586.4|14584.8|19
1656483360000|2022-06-29 06:16:00|14587.3|14584.8|14583.1|14581.6|14588.3|14585.8|14583.1|14580.8|162
1656483370000|2022-06-29 06:16:10|14583.3|14581.8|14585.3|14582.8|14586.4|14584.8|14583.3|14581.8|133
1656483380000|2022-06-29 06:16:20|14584.4|14582.9|14585.3|14582.8|14585.3|14583.8|14583.3|14581.8|81
1656483390000|2022-06-29 06:16:30|14584.3|14580.8|14582.3|14579.8|14584.3|14580.8|14582.3|14579.8|17
1656483400000|2022-06-29 06:16:40|14582.2|14580.8|14584.2|14582.7|14584.2|14582.7|14581.2|14579.7|38
1656483410000|2022-06-29 06:16:50|14583.4|14581.7|14581.2|14579.7|14583.4|14581.9|14581.2|14579.6|2
1656483420000|2022-06-29 06:17:00|14582.2|14581.7|14578.2|14576.7|14583.2|14581.7|14578.2|14576.6|146
1656483430000|2022-06-29 06:17:10|14579.2|14576.9|14579.2|14576.7|14579.2|14576.9|14578.2|14576.7|18
1656483440000|2022-06-29 06:17:20|14579.4|14576.9|14577.2|14575.7|14580.2|14578.7|14577.2|14575.7|36
1656483450000|2022-06-29 06:17:30|14576.2|14574.7|14578.2|14575.7|14578.2|14576.7|14576.2|14574.6|62
1656483460000|2022-06-29 06:17:40|14578.1|14576.6|14582.2|14580.7|14582.2|14580.7|14577.2|14575.7|45
1656483470000|2022-06-29 06:17:50|14581.2|14579.7|14580.2|14578.7|14581.2|14579.7|14580.2|14578.7|41
1656483480000|2022-06-29 06:18:00|14581.2|14579.7|14580.2|14578.7|14582.2|14579.7|14580.2|14578.7|62
1656483490000|2022-06-29 06:18:10|14581.2|14579.7|14582.2|14580.7|14582.2|14580.7|14581.2|14579.7|19
1656483500000|2022-06-29 06:18:20|14583|14581.5|14580.2|14578.7|14583|14581.5|14579.5|14577.7|70
1656483510000|2022-06-29 06:18:30|14581.2|14578.9|14581.2|14578.7|14581.2|14578.9|14578.2|14576.7|35
1656483520000|2022-06-29 06:18:40|14581.1|14579.6|14578.2|14576.7|14581.2|14579.7|14577.2|14575.7|57
1656483530000|2022-06-29 06:18:50|14577.2|14575.7|14577.2|14574.7|14578.2|14576.7|14576.2|14574.7|40
1656483540000|2022-06-29 06:19:00|14577.1|14575.7|14575.2|14573.7|14577.2|14575.7|14575.2|14573.7|136
1656483550000|2022-06-29 06:19:10|14576.2|14574.7|14574.2|14572.7|14577.2|14575.7|14574.2|14572.7|212
1656483560000|2022-06-29 06:19:20|14573.2|14571.7|14570.2|14567.7|14574.4|14572.7|14567.2|14565.7|167
1656483570000|2022-06-29 06:19:30|14570.1|14568.6|14568.2|14566.7|14571.2|14569.5|14568.2|14566.7|119
1656483580000|2022-06-29 06:19:40|14568.4|14566.9|14566.2|14564.7|14569.2|14567.7|14566.2|14564.7|77
1656483590000|2022-06-29 06:19:50|14565.2|14563.7|14564.2|14561.7|14566.2|14564.7|14563.2|14561.7|99
1656483600000|2022-06-29 06:20:00|14564.4|14561.9|14566.2|14564.7|14567.2|14565.7|14564.2|14561.7|67
1656483610000|2022-06-29 06:20:10|14565.5|14564|14565.2|14563.7|14566.2|14564.7|14564.2|14562.7|53
1656483620000|2022-06-29 06:20:20|14566.4|14563.9|14565.2|14563.7|14566.4|14564.7|14564.2|14562.7|95
1656483630000|2022-06-29 06:20:30|14565.1|14562.6|14566.2|14564.7|14566.2|14564.7|14564.2|14562.6|27
1656483640000|2022-06-29 06:20:40|14567.2|14565.7|14570.2|14567.7|14570.2|14568.7|14567.2|14565.7|72
1656483650000|2022-06-29 06:20:50|14569.2|14566.7|14570.2|14568.7|14570.2|14568.7|14566.2|14564.7|93
1656483660000|2022-06-29 06:21:00|14570.4|14568.9|14565.2|14562.7|14571.4|14568.9|14565.1|14562.7|67
1656483670000|2022-06-29 06:21:10|14565.6|14563.1|14567.2|14565.7|14570.2|14567.7|14565.6|14563.1|160
1656483680000|2022-06-29 06:21:20|14568.2|14566.7|14568.2|14566.7|14569.9|14568.4|14568.2|14566.7|84
1656483690000|2022-06-29 06:21:30|14569.2|14567.7|14573.2|14570.7|14573.2|14570.7|14569.2|14567.7|66
1656483700000|2022-06-29 06:21:40|14574.2|14571.7|14576.2|14573.7|14576.2|14573.7|14573.2|14571.6|75
1656483710000|2022-06-29 06:21:50|14575.2|14574.7|14575.2|14572.7|14576.2|14574.7|14575.2|14572.7|38
1656483720000|2022-06-29 06:22:00|14576.2|14573.7|14575.2|14573.7|14576.2|14574.7|14574.2|14572.7|91
1656483730000|2022-06-29 06:22:10|14576.2|14573.9|14574.2|14572.7|14576.2|14573.9|14574.1|14571.7|35
1656483740000|2022-06-29 06:22:20|14574.5|14571.7|14575.2|14572.7|14575.2|14573|14573.1|14570.7|57
1656483750000|2022-06-29 06:22:30|14575|14573.5|14574.2|14571.7|14576.2|14574.7|14574.2|14571.7|75
1656483760000|2022-06-29 06:22:40|14573.2|14570.7|14570.2|14568.7|14573.2|14570.7|14569.2|14567.6|98
1656483770000|2022-06-29 06:22:50|14569.2|14567.7|14572.2|14569.7|14572.2|14569.7|14569.2|14567.2|18
1656483780000|2022-06-29 06:23:00|14572.1|14570.6|14574.2|14572.7|14576.2|14573.7|14572.1|14570.6|104
1656483790000|2022-06-29 06:23:10|14576.2|14574.7|14576.2|14574.7|14580.2|14578.7|14576.2|14574.7|263
1656483800000|2022-06-29 06:23:20|14577.2|14574.9|14577.2|14575.7|14578.2|14576.7|14576.4|14574.9|61
1656483810000|2022-06-29 06:23:30|14578.2|14575.9|14580.2|14578.7|14581.2|14578.7|14577.2|14575.7|27
1656483820000|2022-06-29 06:23:40|14579.4|14577.7|14580.2|14578.7|14582.2|14580.7|14579.2|14576.7|97
1656483830000|2022-06-29 06:23:50|14580.1|14577.6|14580.2|14577.7|14581.2|14579.7|14580.1|14577.6|57
1656483840000|2022-06-29 06:24:00|14579.5|14578.7|14583.2|14580.7|14583.2|14581.7|14579.2|14576.7|79
1656483850000|2022-06-29 06:24:10|14582.2|14580.6|14582.2|14580.7|14582.2|14580.7|14582.1|14580.6|10
1656483860000|2022-06-29 06:24:20|14581.2|14579.7|14581.2|14578.7|14582.2|14580.7|14580.2|14578.7|87
1656483870000|2022-06-29 06:24:30|14580.2|14579.7|14584.2|14582.7|14585.2|14583.6|14579.2|14577.7|146
1656483880000|2022-06-29 06:24:40|14585.2|14582.9|14584.2|14582.7|14585.2|14583.7|14584.2|14582.7|68
1656483890000|2022-06-29 06:24:50|14584.1|14582.6|14584.2|14582.7|14585.2|14583.7|14584.1|14581.7|98
1656483900000|2022-06-29 06:25:00|14583.2|14581.7|14583.2|14580.7|14584.2|14582.7|14581.2|14579.7|119
1656483910000|2022-06-29 06:25:10|14582.2|14581|14581.2|14579.7|14584.2|14582.5|14581.2|14579.7|45
1656483920000|2022-06-29 06:25:20|14581|14579.5|14576.2|14573.7|14581|14579.5|14575.2|14573.7|48
1656483930000|2022-06-29 06:25:30|14575.1|14573.6|14571.3|14569.8|14575.1|14573.6|14570.2|14568.7|104
1656483940000|2022-06-29 06:25:40|14572.2|14570.7|14575.2|14573.7|14575.2|14573.7|14572.1|14569.7|26
1656483950000|2022-06-29 06:25:50|14574.2|14572.7|14575.2|14573.7|14575.2|14573.7|14574.1|14571.7|43
1656483960000|2022-06-29 06:26:00|14576.2|14574.7|14576.2|14573.7|14576.3|14574.7|14574.2|14571.7|32
1656483970000|2022-06-29 06:26:10|14575.2|14573.2|14575.2|14573.7|14576.2|14574.7|14575.2|14573.2|69
1656483980000|2022-06-29 06:26:20|14574.2|14572.7|14576.2|14573.7|14576.3|14573.8|14574.2|14572.7|62
1656483990000|2022-06-29 06:26:30|14577.2|14574.7|14576.2|14574.7|14577.2|14575.7|14576.2|14574.7|31
1656484000000|2022-06-29 06:26:40|14576.3|14574.8|14578.2|14576.7|14578.2|14576.7|14576.2|14574.7|22
1656484010000|2022-06-29 06:26:50|14577.2|14575.7|14576.2|14574.7|14577.2|14575.7|14575.2|14573.7|17
1656484020000|2022-06-29 06:27:00|14577.2|14574.8|14576.2|14573.7|14577.2|14574.8|14576.2|14573.7|18
1656484030000|2022-06-29 06:27:10|14574.2|14572.7|14572.2|14570.7|14575.2|14572.7|14572.2|14569.7|28
1656484040000|2022-06-29 06:27:20|14573.2|14571.7|14574.2|14571.7|14574.3|14571.8|14572.5|14570.7|36
1656484050000|2022-06-29 06:27:30|14575.2|14572.7|14577.2|14575.7|14577.2|14575.7|14575.2|14572.7|46
1656484060000|2022-06-29 06:27:40|14578|14576.5|14580.2|14578.7|14581.2|14579.7|14578|14576.5|126
1656484070000|2022-06-29 06:27:50|14581.2|14578.8|14588.2|14586.7|14588.3|14586.7|14580.3|14578.7|110
1656484080000|2022-06-29 06:28:00|14589|14587.5|14588.2|14585.7|14594.2|14592.7|14588.1|14585.7|271
1656484090000|2022-06-29 06:28:10|14588.1|14586.6|14588.2|14585.7|14589.2|14586.7|14586.2|14584.6|122
1656484100000|2022-06-29 06:28:20|14588.1|14586.6|14588.2|14585.7|14588.2|14586.7|14586.2|14584.7|91
1656484110000|2022-06-29 06:28:30|14588.3|14585.8|14586.2|14584.7|14589.1|14587.6|14586|14584.5|281
1656484120000|2022-06-29 06:28:40|14584.7|14583.2|14585.2|14583.7|14586.2|14584.7|14583.2|14581.7|265
1656484130000|2022-06-29 06:28:50|14583.2|14582.7|14580.2|14578.7|14584.2|14583.7|14580|14578.5|218
1656484140000|2022-06-29 06:29:00|14580.1|14578.6|14576.2|14574.7|14580.2|14578.7|14576.2|14573.7|164
1656484150000|2022-06-29 06:29:10|14575.3|14573.7|14575.3|14572.8|14577.2|14574.8|14574.1|14571.7|54
1656484160000|2022-06-29 06:29:20|14574.3|14572.3|14575.2|14572.7|14575.2|14572.7|14574.2|14571.7|33
1656484170000|2022-06-29 06:29:30|14574.2|14571.7|14571.2|14569.7|14574.2|14572.6|14571.2|14569.7|78
1656484180000|2022-06-29 06:29:40|14570.2|14568.7|14573.2|14570.7|14573.3|14570.8|14570.2|14568.7|88
1656484190000|2022-06-29 06:29:50|14572.3|14570.8|14573.2|14570.7|14573.2|14571.6|14571.2|14569.7|23
1656484200000|2022-06-29 06:30:00|14572.3|14571.7|14571.2|14569.7|14572.3|14571.7|14571.2|14569.7|89
1656484210000|2022-06-29 06:30:10|14572.2|14569.8|14571.2|14569.7|14572.3|14570.7|14571.2|14569.7|42
1656484220000|2022-06-29 06:30:20|14572.2|14570.7|14573|14571.5|14573|14571.5|14572.2|14569.7|17
1656484230000|2022-06-29 06:30:30|14573.2|14571.7|14579.2|14576.7|14580.2|14577.7|14573.2|14571.7|84
1656484240000|2022-06-29 06:30:40|14578.2|14577.7|14577.2|14575.7|14579.2|14577.7|14576.2|14574.7|33
1656484250000|2022-06-29 06:30:50|14576.2|14574.7|14577.2|14575.7|14579.2|14577.7|14576.2|14574.7|80
1656484260000|2022-06-29 06:31:00|14578.2|14576.7|14578.2|14576.7|14580.2|14577.7|14578.2|14576.7|55
1656484270000|2022-06-29 06:31:10|14577.2|14575.7|14580.2|14578.7|14580.2|14578.7|14577.2|14575.7|37
1656484280000|2022-06-29 06:31:20|14577.2|14575.7|14577.2|14575.7|14578.2|14576.7|14576.5|14575|88
1656484290000|2022-06-29 06:31:30|14577.3|14575.8|14578.2|14575.7|14578.2|14575.8|14577.2|14575.7|9
1656484300000|2022-06-29 06:31:40|14578.1|14576.6|14581.2|14578.7|14581.2|14579.7|14578.1|14576.6|17
1656484310000|2022-06-29 06:31:50|14580.2|14579.7|14581.2|14578.7|14581.2|14579.7|14580.2|14578.7|4
1656484320000|2022-06-29 06:32:00|14580.2|14582.2|14582.2|14579.7|14583.7|14582.2|14580.2|14578.7|127
1656484330000|2022-06-29 06:32:10|14582.3|14579.8|14581.2|14579.7|14582.3|14580.7|14580.2|14577.7|56
1656484340000|2022-06-29 06:32:20|14580.2|14578.7|14582.2|14580.7|14583.3|14581.8|14580.2|14578.7|87
1656484350000|2022-06-29 06:32:30|14583.2|14581.7|14583.2|14581.7|14583.2|14581.7|14582.2|14580.7|25
1656484360000|2022-06-29 06:32:40|14583.3|14581.8|14584.2|14581.7|14584.2|14581.8|14581.2|14578.7|53
1656484370000|2022-06-29 06:32:50|14584.1|14582.6|14580.2|14577.7|14584.2|14582.7|14579.2|14577.7|28
1656484380000|2022-06-29 06:33:00|14581.2|14578.7|14580.2|14578.7|14581.2|14578.7|14578.2|14576.7|113
1656484390000|2022-06-29 06:33:10||14577.7||14577.7||14578.7||14577.7|2
1656484400000|2022-06-29 06:33:20|14579.2|14578.7|14581.2|14579.7|14582.2|14579.7|14579.2|14578.7|18
1656484410000|2022-06-29 06:33:30|14582.2|14580.7|14583.2|14581.7|14583.3|14581.8|14582.2|14580.7|10
1656484420000|2022-06-29 06:33:40|14584.2|14582.7|14585.2|14582.7|14586.2|14584.7|14582.2|14580.7|82
1656484430000|2022-06-29 06:33:50|14584.2|14581.7|14577.2|14575.7|14584.2|14581.7|14577.2|14575.7|61
1656484440000|2022-06-29 06:34:00|14578.2|14576.7|14578.2|14575.7|14579.2|14576.8|14577.2|14574.7|60
1656484450000|2022-06-29 06:34:10|14578.3|14576.7|14578.2|14575.7|14578.3|14576.7|14576.4|14574.9|33
1656484460000|2022-06-29 06:34:20|14577.3|14575.8|14578.2|14576.7|14580.2|14578.7|14576.2|14574.7|45
1656484470000|2022-06-29 06:34:30|14579.2|14577.6|14577.2|14575.7|14579.2|14577.6|14577.2|14575.7|2
1656484480000|2022-06-29 06:34:40|14577.3|14574.8|14569.2|14567.7|14577.3|14574.8|14567.2|14565.7|303
1656484490000|2022-06-29 06:34:50|14568.4|14566.9|14555.2|14553.7|14568.4|14566.9|14553.2|14551.7|323
1656484500000|2022-06-29 06:35:00|14556.2|14552.7|14551.2|14549.7|14559.2|14557.7|14551.2|14549.7|195
1656484510000|2022-06-29 06:35:10|14552.2|14550.6|14552.2|14549.7|14553.2|14551.7|14545.2|14543.7|246
1656484520000|2022-06-29 06:35:20|14553.2|14550.7|14555.2|14552.7|14555.2|14553.7|14551.2|14549.7|106
1656484530000|2022-06-29 06:35:30|14554.2|14553.7|14551.2|14549.7|14555.3|14553.8|14551.2|14549.7|133
1656484540000|2022-06-29 06:35:40|14552.2|14548.7|14545.4|14543.9|14552.2|14548.7|14545.2|14543.7|201
1656484550000|2022-06-29 06:35:50|14545.2|14543.7|14543.2|14540.7|14547.2|14545.7|14541.2|14538.7|195
1656484560000|2022-06-29 06:36:00|14544.2|14542.7|14549.2|14547.7|14550.2|14548.7|14543.2|14541.7|101
1656484570000|2022-06-29 06:36:10|14550|14548.5|14549.2|14547.7|14552.3|14550.8|14548.2|14545.7|162
1656484580000|2022-06-29 06:36:20|14549.3|14547.8|14555.1|14552.6|14555.1|14552.7|14549.2|14547.7|81
1656484590000|2022-06-29 06:36:30|14555.2|14552.7|14558.2|14556.7|14558.2|14556.7|14555.1|14552.7|165
1656484600000|2022-06-29 06:36:40|14557.2|14555.7|14560.2|14558.7|14560.3|14558.7|14557.2|14555.7|174
1656484610000|2022-06-29 06:36:50|14559.2|14557.7|14562|14560.5|14562|14560.5|14558.2|14556.7|141
1656484620000|2022-06-29 06:37:00|14562.2|14560.7|14559.2|14557.7|14563.2|14560.7|14558.2|14556.7|62
1656484630000|2022-06-29 06:37:10|14557.3|14556.7|14555.2|14553.7|14557.3|14556.7|14554.1|14552.6|75
1656484640000|2022-06-29 06:37:20|14554.2|14552.7|14557|14555.5|14557|14555.5|14554.2|14552.7|56
1656484650000|2022-06-29 06:37:30|14558.7|14557.2|14557.9|14555.4|14558.7|14557.2|14557|14555.4|89
1656484660000|2022-06-29 06:37:40|14557|14555.5|14557|14555.5|14557.9|14555.7|14557|14555.4|55
1656484670000|2022-06-29 06:37:50|14556.2|14554.7|14554.2|14552.7|14557|14554.7|14554.2|14552.7|82
1656484680000|2022-06-29 06:38:00|14555.2|14552.8|14548.2|14546.7|14555.2|14552.8|14548.2|14546.7|163
1656484690000|2022-06-29 06:38:10|14549.2|14547.7|14552.2|14550.7|14552.3|14550.7|14549.2|14547.7|201
1656484700000|2022-06-29 06:38:20|14553.2|14551.7|14553.2|14550.7|14553.2|14551.7|14551.2|14549.7|78
1656484710000|2022-06-29 06:38:30|14551.2|14549.7|14550.2|14548.7|14551.3|14549.7|14549.2|14547.7|43
1656484720000|2022-06-29 06:38:40|14549.3|14547.7|14547.2|14545.7|14549.3|14547.7|14547.2|14545.7|66
1656484730000|2022-06-29 06:38:50|14545.2|14543.7|14547.2|14545.7|14548.2|14546.7|14545.2|14543.7|118
1656484740000|2022-06-29 06:39:00|14547.3|14545.8|14546.2|14544.7|14547.4|14545.9|14546.2|14544.7|41
1656484750000|2022-06-29 06:39:10|14547.2|14544.8|14546.2|14544.7|14547.2|14545.7|14545.1|14542.6|78
1656484760000|2022-06-29 06:39:20|14547.2|14545.7|14548.2|14546.7|14549.2|14547.7|14547.2|14544.7|70
1656484770000|2022-06-29 06:39:30|14547.3|14545.7|14550.2|14548.7|14551.2|14548.7|14547.3|14545.7|149
1656484780000|2022-06-29 06:39:40|14549.2|14547.7|14550.2|14547.7|14550.2|14548.7|14549.2|14547.7|63
1656484790000|2022-06-29 06:39:50|14550.3|14548.7|14548.2|14546.7|14550.3|14548.7|14548.2|14546.7|19
1656484800000|2022-06-29 06:40:00|14549.2|14547.7|14550.2|14548.7|14551.2|14549.7|14549.2|14547.7|122
1656484810000|2022-06-29 06:40:10|14549.2|14547.7|14548.2|14546.7|14549.2|14548.7|14548.2|14546.7|14
1656484820000|2022-06-29 06:40:20|14549.2|14547.7|14550.2|14547.7|14550.2|14547.9|14548.2|14546.7|23
1656484830000|2022-06-29 06:40:30|14550.1|14548.6|14550.2|14548.7|14551.2|14549.7|14550.1|14548.6|19
1656484840000|2022-06-29 06:40:40|14551.2|14549.7|14552.2|14550.7|14552.2|14550.7|14550.2|14548.7|74
1656484850000|2022-06-29 06:40:50|14552.1|14550.6|14555.2|14552.7|14555.3|14553.7|14552.1|14550.6|77
1656484860000|2022-06-29 06:41:00|14554.2|14552.8|14552.2|14550.7|14554.3|14552.8|14552.2|14550.7|20
1656484870000|2022-06-29 06:41:10|14551.2|14549.7|14549.2|14546.7|14551.2|14549.7|14548.4|14546.7|92
1656484880000|2022-06-29 06:41:20|14548.3|14546.8|14550.2|14548.7|14551.3|14549.7|14548.2|14546.7|99
1656484890000|2022-06-29 06:41:30|14551.2|14549.7|14549.2|14547.7|14551.2|14549.7|14549.2|14547.6|108
1656484900000|2022-06-29 06:41:40|14549.3|14546.8|14550.2|14548.7|14551.2|14549.7|14548.2|14546.6|23
1656484910000|2022-06-29 06:41:50|14551.2|14549.7|14554.2|14552.7|14555.2|14552.7|14551.2|14549.7|24
1656484920000|2022-06-29 06:42:00|14555|14553.5|14555.2|14553.7|14556.1|14554.6|14555|14553.5|15
1656484930000|2022-06-29 06:42:10|14554.2|14551.7|14556.1|14553.6|14556.1|14554.6|14554.2|14551.7|14
1656484940000|2022-06-29 06:42:20|14557|14554.6|14557.9|14556.4|14559.6|14557.2|14557|14553.6|161
1656484950000|2022-06-29 06:42:30|14558|14556.5|14558.7|14557.2|14559.6|14557.2|14558|14556.2|17
1656484960000|2022-06-29 06:42:40|14559.6|14558.1|14561.4|14559.9|14561.4|14559.9|14559.6|14557.1|47
1656484970000|2022-06-29 06:42:50|14563.2|14561.7|14563.2|14561.7|14566.7|14564.3|14562.3|14560.7|91
1656484980000|2022-06-29 06:43:00|14564|14561.5|14564|14562.5|14564.9|14563.4|14563.9|14561.5|42
1656484990000|2022-06-29 06:43:10|14564.9|14563.4|14564|14562.5|14565.8|14563.4|14563.9|14561.5|61
1656485000000|2022-06-29 06:43:20|14563.3|14561.8|14565.8|14564.3|14565.8|14564.3|14563.2|14561.7|48
1656485010000|2022-06-29 06:43:30|14564.9|14563.4|14564.9|14563.4|14565.8|14564.3|14564.9|14563.3|20
1656485020000|2022-06-29 06:43:40|14565.7|14564.2|14564|14562.5|14566.7|14565.2|14564|14562.5|112
1656485030000|2022-06-29 06:43:50|14563.2|14561.7|14562.3|14560.8|14564|14561.7|14561.4|14559.1|145
1656485040000|2022-06-29 06:44:00|14561.6|14559.1|14562.3|14560.8|14562.4|14560.9|14561.3|14558.9|116
1656485050000|2022-06-29 06:44:10|14561.4|14559.9|14561.4|14558.9|14561.4|14559.9|14561.4|14558.9|19
1656485060000|2022-06-29 06:44:20|14560.5|14559|14562.3|14560.8|14562.3|14560.8|14560.5|14558.9|20
1656485070000|2022-06-29 06:44:30|14561.4|14559.9|14561.4|14559.9|14561.5|14559.9|14561.3|14558.9|14
1656485080000|2022-06-29 06:44:40|14560.6|14559.1|14557|14555.5|14561.4|14559.9|14557|14555.3|57
1656485090000|2022-06-29 06:44:50|14557.8|14556.3|14557.8|14555.3|14557.8|14556.3|14557.8|14555.3|13
1656485100000|2022-06-29 06:45:00|14557.7|14556.2|14560.5|14559|14560.5|14559|14557.7|14555.3|31
1656485110000|2022-06-29 06:45:10|14561.4|14559.9|14562.3|14560.8|14562.3|14560.8|14561.4|14559.4|9
1656485120000|2022-06-29 06:45:20|14562.2|14559.8|14562.3|14560.8|14562.3|14560.8|14562.2|14559.8|13
1656485130000|2022-06-29 06:45:30|14563.2|14561.7|14566.7|14565.2|14566.7|14565.2|14563.2|14561.7|53
1656485140000|2022-06-29 06:45:40|14565.8|14564.3|14566.7|14564.2|14566.7|14564.3|14564.9|14563.3|40
1656485150000|2022-06-29 06:45:50|14566.6|14565.2|14566.7|14564.2|14567.6|14566.1|14563.8|14562.3|128
1656485160000|2022-06-29 06:46:00|14567.6|14565.2|14568.5|14567|14568.5|14567|14566.7|14565.1|77
1656485170000|2022-06-29 06:46:10|14569.3|14567.8|14570.2|14568.7|14572.1|14570.6|14569.3|14567.8|85
1656485180000|2022-06-29 06:46:20|14571.1|14568.6|14571.1|14569.6|14572|14570.5|14571.1|14568.6|33
1656485190000|2022-06-29 06:46:30|14571.2|14569.7|14570.3|14568.8|14573|14570.6|14570.3|14568.7|158
1656485200000|2022-06-29 06:46:40|14571.2|14568.7|14571.2|14569.7|14572.1|14570.5|14570.3|14568.7|77
1656485210000|2022-06-29 06:46:50|14572.1|14569.6|14573.9|14572.4|14574.8|14572.4|14572|14569.6|37
1656485220000|2022-06-29 06:47:00|14574.8|14573.3|14574.8|14573.3|14574.9|14573.3|14573.9|14572.4|84
1656485230000|2022-06-29 06:47:10|14574.6|14573.1|14571.2|14569.7|14574.9|14573.3|14571.2|14569.7|107
1656485240000|2022-06-29 06:47:20|14572.1|14568.7|14573|14571.5|14573.9|14571.5|14572.1|14568.7|34
1656485250000|2022-06-29 06:47:30|14573.9|14572.4|14571.2|14569.7|14573.9|14572.4|14571.2|14569.6|54
1656485260000|2022-06-29 06:47:40|14572.1|14569.6|14570.3|14568.8|14572.1|14569.7|14570.3|14568.7|35
1656485270000|2022-06-29 06:47:50|14568.6|14567.1|14567.7|14566.2|14569.6|14568|14565.9|14564.3|40
1656485280000|2022-06-29 06:48:00|14568.6|14566.1|14569.5|14567|14570.3|14568.8|14567.7|14566.1|22
1656485290000|2022-06-29 06:48:10|14568.6|14567.1|14569.5|14568|14570.3|14568|14568.5|14566.1|35
1656485300000|2022-06-29 06:48:20|14570.3|14568.8|14568.6|14567.1|14570.3|14568.8|14568.6|14567.1|27
1656485310000|2022-06-29 06:48:30|14569.5|14568|14569.5|14567|14569.5|14568|14569.5|14567|9
1656485320000|2022-06-29 06:48:40|14568.6|14567.1|14567.7|14566.2|14568.6|14567.1|14567.7|14566.2|11
1656485330000|2022-06-29 06:48:50|14567.6|14566.1|14567.7|14566.2|14568.5|14567|14565.9|14564.3|73
1656485340000|2022-06-29 06:49:00|14566.8|14565.3|14566.8|14565.3|14566.8|14565.3|14565|14563.4|170
1656485350000|2022-06-29 06:49:10|14567.7|14566.2|14567.7|14566.2|14567.8|14566.2|14567.6|14565.2|36
1656485360000|2022-06-29 06:49:20|14568.4|14566.9|14570.3|14568.8|14571.3|14569.7|14568.4|14566.9|32
1656485370000|2022-06-29 06:49:30|14571.2|14569.7|14573|14570.5|14573|14570.6|14571.2|14569.7|12
1656485380000|2022-06-29 06:49:40|14572.1|14570.6|14569.3|14567.8|14573|14571.5|14569.3|14566.9|240
1656485390000|2022-06-29 06:49:50|14569.4|14567.9|14570.2|14568.7|14570.3|14568.8|14568.6|14566.1|63
1656485400000|2022-06-29 06:50:00|14570.3|14568.8|14574.8|14573.3|14574.8|14573.3|14570.3|14568.8|193
1656485410000|2022-06-29 06:50:10|14576.5|14575|14578.3|14576.8|14578.3|14576.8|14576.5|14574.9|20
1656485420000|2022-06-29 06:50:20|14579.2|14577.7|14579.2|14577.7|14581.1|14579.4|14579.2|14577.7|180
1656485430000|2022-06-29 06:50:30|14578.3|14576.8|14578.3|14576.8|14579.2|14577.7|14578.3|14576.8|50
1656485440000|2022-06-29 06:50:40|14577.4|14575.8|14577.4|14575.9|14577.4|14575.9|14577.4|14575.8|30
1656485450000|2022-06-29 06:50:50|14576.5|14575|14576.5|14574|14577.4|14575.9|14575.6|14574|21
1656485460000|2022-06-29 06:51:00|14575.9|14575|14573|14571.5|14576.5|14575|14573|14571.5|168
1656485470000|2022-06-29 06:51:10|14572.9|14571.4|14575.6|14574.1|14575.6|14574.1|14572.1|14570.6|82
1656485480000|2022-06-29 06:51:20|14576.5|14575|14576.5|14575|14577.4|14575.9|14575.6|14574.1|50
1656485490000|2022-06-29 06:51:30|14575.6|14574.1|14573.9|14572.4|14575.6|14574.1|14573.9|14572.2|12
1656485500000|2022-06-29 06:51:40|14573|14571.5|14573.9|14572.4|14574.7|14573.2|14573|14571.5|40
1656485510000|2022-06-29 06:51:50|14573|14571.5|14573.9|14571.4|14574|14572.4|14572.1|14570.5|82
1656485520000|2022-06-29 06:52:00|14573.7|14572.2|14571.2|14568.7|14573.9|14572.4|14570.3|14568.7|71
1656485530000|2022-06-29 06:52:10|14570.3|14568.8|14574.7|14572.2|14574.7|14573.2|14570.3|14568.7|43
1656485540000|2022-06-29 06:52:20|14573.9|14573.2|14574.7|14572.2|14575.6|14574.1|14573|14571.5|61
1656485550000|2022-06-29 06:52:30|14573.9|14572.4|14573.9|14572.4|14573.9|14572.4|14573.9|14572.4|10
1656485560000|2022-06-29 06:52:40|14573|14571.4|14570.3|14568.8|14573|14571.5|14569.4|14567.8|78
1656485570000|2022-06-29 06:52:50|14569.4|14567.9|14568.6|14567.1|14570.3|14568.8|14568.6|14567.1|91
1656485580000|2022-06-29 06:53:00|14569.3|14567.8|14570.3|14567.8|14570.3|14568.8|14568.6|14567.1|47
1656485590000|2022-06-29 06:53:10|14569.4|14567.9|14567.7|14566.2|14569.4|14567.9|14567.6|14566.1|22
1656485600000|2022-06-29 06:53:20|14566.8|14565.3|14562.4|14560.9|14566.9|14565.3|14562.4|14560.9|276
1656485610000|2022-06-29 06:53:30|14563.3|14560.8|14563.3|14561.8|14564.1|14562.6|14562.4|14560.8|178
1656485620000|2022-06-29 06:53:40|14562.4|14560.9|14564.1|14562.6|14564.1|14562.6|14562.4|14560.8|31
1656485630000|2022-06-29 06:53:50|14565|14563.5|14564.1|14562.6|14565|14563.5|14564.1|14562.5|43
1656485640000|2022-06-29 06:54:00|14563.3|14561.8|14563.3|14560.8|14564.1|14562.5|14562.4|14560.8|118
1656485650000|2022-06-29 06:54:10|14562.4|14560.9|14563.3|14561.8|14564.1|14561.8|14561.5|14559.9|23
1656485660000|2022-06-29 06:54:20|14564.1|14561.6|14560.6|14559.1|14564.1|14561.8|14560.6|14559.1|38
1656485670000|2022-06-29 06:54:30|14559.7|14558.2|14561.5|14560|14561.5|14560|14558.8|14557.3|39
1656485680000|2022-06-29 06:54:40|14561.6|14559.1|14562.4|14559.9|14563.3|14561.8|14560.6|14559|49
1656485690000|2022-06-29 06:54:50|14562.3|14560.8|14561.5|14560|14563.3|14560.9|14561.5|14560|60
1656485700000|2022-06-29 06:55:00|||||||||6
1656485710000|2022-06-29 06:55:10|14560.6|14559.1|14563.2|14561.7|14563.4|14561.7|14560.6|14559.1|63
1656485720000|2022-06-29 06:55:20|14564|14562.5|14560.6|14559.1|14564.1|14562.6|14560.6|14559|146
1656485730000|2022-06-29 06:55:30|14561.5|14560|14562.4|14560.9|14564.1|14562.6|14560.6|14559.1|75
1656485740000|2022-06-29 06:55:40|14561.5|14560|14563.2|14560.7|14563.2|14560.7|14561.5|14560|21
1656485750000|2022-06-29 06:55:50|14562.4|14560.9|14559.7|14558.2|14562.4|14560.9|14559.7|14558.2|24
1656485760000|2022-06-29 06:56:00|14560.6|14559.1|14561.5|14560|14561.5|14560|14560.6|14559.1|38
1656485770000|2022-06-29 06:56:10|14561.6|14560.1|14565|14563.5|14565|14563.5|14561.6|14559.9|32
1656485780000|2022-06-29 06:56:20|14564.1|14562.6|14565|14563.5|14565|14563.5|14563.2|14561.7|46
1656485790000|2022-06-29 06:56:30|14565.9|14564.4|14565.9|14563.4|14566|14564.4|14565|14563.4|31
1656485800000|2022-06-29 06:56:40|14565|14563.5|14565.9|14564.4|14565.9|14564.4|14564.1|14562.5|37
1656485810000|2022-06-29 06:56:50|14567.7|14565.2|14567.7|14566.2|14568.6|14567.1|14567.7|14565.2|43
1656485820000|2022-06-29 06:57:00|14566.8|14565.3|14567.7|14565.2|14570.3|14567.9|14566.8|14565.2|56
1656485830000|2022-06-29 06:57:10|14566.8|14565.3|14566.8|14564.3|14566.8|14565.3|14565.8|14563.4|18
1656485840000|2022-06-29 06:57:20|14565.9|14564.4|14565.9|14564.4|14565.9|14564.4|14565|14563.4|15
1656485850000|2022-06-29 06:57:30|14565.1|14563.6|14565.9|14563.4|14565.9|14564.4|14564.1|14562.6|69
1656485860000|2022-06-29 06:57:40|14565|14563.5|14566.8|14565.3|14567.7|14565.3|14565|14563.4|17
1656485870000|2022-06-29 06:57:50|14565.9|14564.4|14566.8|14564.3|14566.9|14565.3|14565.9|14564.3|46
1656485880000|2022-06-29 06:58:00|14565.9|14564.4|14560.6|14559.1|14565.9|14564.4|14560.6|14559.1|21
1656485890000|2022-06-29 06:58:10|14562.4|14558.1|14559.7|14557.2|14562.4|14560.9|14558.8|14557.2|62
1656485900000|2022-06-29 06:58:20|14558.8|14557.3|14557.9|14556.4|14559.7|14558.2|14557.9|14556.3|59
1656485910000|2022-06-29 06:58:30|14557.1|14555.6|14564.1|14562.6|14564.2|14562.6|14557.1|14555.4|93
1656485920000|2022-06-29 06:58:40|14565|14563.5|14565|14563.5|14565.9|14563.5|14564.1|14562.5|235
1656485930000|2022-06-29 06:58:50|14564.2|14562.7|14564.1|14562.6|14564.9|14563.4|14563.2|14561.6|69
1656485940000|2022-06-29 06:59:00|14565|14562.5|14565.9|14564.4|14567.7|14566.2|14565|14562.5|94
1656485950000|2022-06-29 06:59:10|14565|14562.5|14561.5|14560|14565|14562.5|14560.6|14558.1|114
1656485960000|2022-06-29 06:59:20|14561.4|14559.9|14557.9|14556.4|14561.5|14559.9|14556.2|14554.6|117
1656485970000|2022-06-29 06:59:30|14558.1|14556.6|14557.1|14554.6|14558.8|14557.3|14557.1|14554.6|30
1656485980000|2022-06-29 06:59:40|14556.2|14554.7|14555.3|14552.8|14557.1|14555.6|14555.3|14552.8|64
1656485990000|2022-06-29 06:59:50|14555.4|14552.9|14553.3|14550.8|14555.4|14553|14552.3|14550.7|165
1656486000000|2022-06-29 07:00:00|14540.9|14539.4|14480.1|14477.6|14542.9|14540.8|14479.1|14477.6|918
1656486010000|2022-06-29 07:00:10|14483.6|14481.1|14483.6|14481.1|14496.3|14493.8|14479.1|14477.6|784
1656486020000|2022-06-29 07:00:20|14483.5|14482|14476.4|14474.9|14491.3|14488.8|14472.9|14471.4|452
1656486030000|2022-06-29 07:00:30|14478.2|14476.7|14486.3|14484.8|14489.3|14487.8|14473.8|14472.3|364
1656486040000|2022-06-29 07:00:40|14485.3|14483.8|14486.3|14484.8|14494.1|14492.6|14485.3|14483.8|336
1656486050000|2022-06-29 07:00:50|14487.3|14485.8|14490.3|14487.8|14491.3|14489.8|14483.5|14482|254
1656486060000|2022-06-29 07:01:00|14490.5|14489|14484.4|14482.9|14494.3|14491.8|14484.4|14482|321
1656486070000|2022-06-29 07:01:10|14485.3|14483.8|14487.3|14485.8|14487.3|14485.8|14483.5|14482|325
1656486080000|2022-06-29 07:01:20|14488.2|14485.7|14493|14491.5|14494.3|14491.8|14488.2|14485.7|348
1656486090000|2022-06-29 07:01:30|14492.3|14490.8|14499.3|14497.8|14500.3|14498.8|14492.3|14490.7|231
1656486100000|2022-06-29 07:01:40|14500.3|14498.8|14496.3|14494.8|14502.3|14499.8|14495.5|14493.8|246
1656486110000|2022-06-29 07:01:50|14495.5|14494|14495.3|14493.8|14497.3|14495.8|14495.3|14493.8|201
1656486120000|2022-06-29 07:02:00|14496.3|14494.8|14497.3|14494.8|14499.3|14497.8|14494.3|14492.8|239
1656486130000|2022-06-29 07:02:10|14497.2|14495.7|14502.3|14500.8|14503.3|14501.8|14497.2|14495.7|329
1656486140000|2022-06-29 07:02:20|14500.3|14499.8|14505.4|14503.9|14506.3|14503.9|14500.3|14498.8|88
1656486150000|2022-06-29 07:02:30|14505.3|14503.8|14507.3|14505.8|14510.2|14507.8|14504.3|14502.8|244
1656486160000|2022-06-29 07:02:40|14508.3|14505.9|14513.3|14511.8|14513.3|14511.8|14507.3|14505.8|367
1656486170000|2022-06-29 07:02:50|14512.4|14510.9|14516.3|14514.8|14517.4|14515.8|14511.3|14509.8|235
1656486180000|2022-06-29 07:03:00|14517.3|14515.8|14511.3|14509.8|14517.3|14515.8|14510.3|14508.8|315
1656486190000|2022-06-29 07:03:10|14512.3|14510.8|14514.3|14512.8|14516.3|14514.8|14512.3|14510.8|218
1656486200000|2022-06-29 07:03:20|14513.3|14511.8|14510.3|14508.8|14513.3|14511.8|14508.3|14506.8|238
1656486210000|2022-06-29 07:03:30|14510.2|14508.7|14509.3|14507.8|14511.3|14509.8|14507.2|14505.7|308
1656486220000|2022-06-29 07:03:40|14509.4|14507.9|14508.3|14505.8|14510.3|14508.8|14505.4|14503.8|278
1656486230000|2022-06-29 07:03:50|14507.3|14506.8|14511.3|14509.8|14511.3|14509.8|14507.3|14505.8|135
1656486240000|2022-06-29 07:04:00|14512.3|14510.8|14513.3|14511.8|14513.4|14511.8|14511.3|14509.8|166
1656486250000|2022-06-29 07:04:10|14513.5|14512|14510.3|14508.8|14514.3|14512.8|14508.3|14506.8|79
1656486260000|2022-06-29 07:04:20|14509.3|14507.8|14509.3|14507.8|14509.3|14507.8|14508.3|14506.8|78
1656486270000|2022-06-29 07:04:30|14510.3|14508.8|14509.3|14507.8|14513.3|14511.8|14509.3|14506.8|121
1656486280000|2022-06-29 07:04:40|14510.3|14508.8|14515.3|14513.8|14515.3|14513.8|14509.3|14507.8|91
1656486290000|2022-06-29 07:04:50|14516.3|14512.8|14519.3|14517.8|14520.4|14518.8|14515.2|14512.8|291
1656486300000|2022-06-29 07:05:00|14520|14518.5|14523.3|14521.8|14523.4|14521.8|14519.3|14517.8|256
1656486310000|2022-06-29 07:05:10|14523.2|14521.7|14523.3|14521.8|14524.3|14522.8|14522.3|14519.8|215
1656486320000|2022-06-29 07:05:20|14524.3|14522.8|14518.3|14516.8|14525|14523.5|14518.3|14516.8|97
1656486330000|2022-06-29 07:05:30|14519.3|14517.8|14517.4|14515.9|14519.3|14517.8|14516.3|14514.8|176
1656486340000|2022-06-29 07:05:40|14517.3|14515.8|14520.3|14518.8|14520.3|14518.8|14517.3|14515.7|94
1656486350000|2022-06-29 07:05:50|14521.2|14519.7|14516.3|14514.8|14521.3|14519.8|14515.3|14513.8|227
1656486360000|2022-06-29 07:06:00|14515.3|14513.8|14513.3|14511.8|14516.2|14514.7|14513.3|14511.8|195
1656486370000|2022-06-29 07:06:10|14512.3|14510.8|14513.3|14510.8|14514.3|14512.8|14511.3|14509.8|159
1656486380000|2022-06-29 07:06:20|14512.3|14511.8|14510.3|14508.8|14512.3|14511.8|14509.3|14507.8|94
1656486390000|2022-06-29 07:06:30|14509.8|14508.3|14507.3|14505.8|14509.8|14508.3|14505.3|14503.8|298
1656486400000|2022-06-29 07:06:40|14508.3|14505.9|14503.3|14501.8|14508.3|14505.9|14503.3|14501.8|409
1656486410000|2022-06-29 07:06:50|14502.3|14500.8|14498.3|14496.8|14502.3|14500.8|14496.3|14494.8|393
1656486420000|2022-06-29 07:07:00|14497.3|14495.8|14496.5|14495|14499.3|14496.8|14493.3|14491.8|176
1656486430000|2022-06-29 07:07:10|14495.3|14493.8|14495.3|14493.8|14496.3|14494.8|14494.3|14492.8|121
1656486440000|2022-06-29 07:07:20|14494.3|14492.8|14499.3|14497.8|14499.3|14497.8|14494.3|14492.8|374
1656486450000|2022-06-29 07:07:30|14500.3|14498.8|14498.3|14496.8|14500.3|14498.8|14497.3|14495.8|119
1656486460000|2022-06-29 07:07:40|14498.5|14497|14504.3|14501.8|14504.3|14502.8|14498.5|14497|292
1656486470000|2022-06-29 07:07:50|14504.2|14502.8|14503.3|14501.8|14506.4|14504.8|14503.3|14501.8|313
1656486480000|2022-06-29 07:08:00|14502.3|14500.8|14502.3|14500.8|14505.3|14502.8|14501.3|14499.8|119
1656486490000|2022-06-29 07:08:10|14503.3|14501.8|14506.3|14504.8|14508.3|14506.8|14502.3|14500.8|240
1656486500000|2022-06-29 07:08:20|14508.3|14506.8|14513.3|14511.8|14514.3|14512.8|14508.3|14506.8|248
1656486510000|2022-06-29 07:08:30|14512.3|14510.8|14513|14511.5|14513|14511.5|14509.3|14507.8|212
1656486520000|2022-06-29 07:08:40|14513.3|14511.8|14513.3|14511.8|14514.3|14512.8|14511.3|14509.8|127
1656486530000|2022-06-29 07:08:50|14512.5|14511|14508.3|14506.8|14512.5|14511|14508.3|14506.8|165
1656486540000|2022-06-29 07:09:00|14510.3|14507.8|14509.3|14507.8|14511.3|14509.8|14508.3|14506.8|339
1656486550000|2022-06-29 07:09:10|14508.4|14506.8|14509.3|14507.8|14510.3|14508.8|14508.3|14505.8|277
1656486560000|2022-06-29 07:09:20|14510.3|14508.8|14514.3|14512.8|14515.3|14512.8|14509.3|14507.8|114
1656486570000|2022-06-29 07:09:30|14515|14513.5|14514.3|14512.8|14515.3|14513.8|14511.4|14509.8|200
1656486580000|2022-06-29 07:09:40|14515.3|14513.8|14516.3|14514.8|14517.3|14515.8|14513.3|14511.8|616
1656486590000|2022-06-29 07:09:50|14516|14514.5|14514.3|14512.8|14516.3|14514.8|14514.3|14511.8|112
1656486600000|2022-06-29 07:10:00|14515.3|14513.8|14513.3|14511.8|14518.3|14516.8|14513.3|14511.8|209
1656486610000|2022-06-29 07:10:10|14514.3|14512.8|14514.3|14512.8|14516.3|14514.8|14513.3|14511.8|171
1656486620000|2022-06-29 07:10:20|14515.3|14513.8|14513.3|14511.8|14516.4|14514.8|14513.3|14511.8|79
1656486630000|2022-06-29 07:10:30|14514.3|14512.6|14514.3|14512.8|14515.3|14513.8|14513.3|14510.8|69
1656486640000|2022-06-29 07:10:40|14514.4|14511.9|14514.3|14511.8|14514.6|14512.8|14513.3|14511.8|115
1656486650000|2022-06-29 07:10:50|14513.4|14511.9|14517.3|14515.8|14517.3|14515.8|14513.4|14511.8|148
1656486660000|2022-06-29 07:11:00|14517.1|14515.6|14514.3|14512.8|14517.3|14515.8|14513.3|14511.8|86
1656486670000|2022-06-29 07:11:10|14515.3|14513.8|14514.3|14512.8|14515.4|14513.8|14514.3|14512.8|51
1656486680000|2022-06-29 07:11:20|14515.3|14513.8|14514.3|14512.8|14515.3|14513.8|14513.1|14510.6|62
1656486690000|2022-06-29 07:11:30|14515.3|14513.8|14514.3|14512.8|14515.3|14513.8|14513.3|14511.8|58
1656486700000|2022-06-29 07:11:40|14515|14513.5|14514.3|14512.8|14515|14513.5|14513.3|14511.8|151
1656486710000|2022-06-29 07:11:50|14512.3|14510.8|14513.3|14511.8|14514.3|14512.8|14512.3|14510.6|49
1656486720000|2022-06-29 07:12:00|14514|14512.5|14520.3|14518.8|14520.3|14518.8|14514|14512.5|306
1656486730000|2022-06-29 07:12:10|14521.3|14519.8|14515.3|14513.8|14521.3|14519.8|14515.3|14513.8|89
1656486740000|2022-06-29 07:12:20|14517.3|14515.8|14517.3|14514.8|14517.4|14515.8|14515.3|14513.8|94
1656486750000|2022-06-29 07:12:30|14517.1|14515.6|14515.3|14513.8|14518.3|14515.9|14515.3|14513.8|48
1656486760000|2022-06-29 07:12:40|14514.3|14512.8|14511.3|14509.8|14515.3|14513.8|14511.3|14509.8|42
1656486770000|2022-06-29 07:12:50|14512.1|14510.6|14509.1|14507.6|14512.3|14510.8|14508.3|14506.8|215
1656486780000|2022-06-29 07:13:00|14509.3|14507.8|14509.3|14507.8|14510.3|14508.8|14507.3|14505.8|158
1656486790000|2022-06-29 07:13:10|14508.3|14506.8|14500.3|14498.8|14510.3|14507.8|14499.3|14497.8|250
1656486800000|2022-06-29 07:13:20|14499.3|14497.8|14501.3|14499.8|14503.3|14501.8|14498.3|14496.8|159
1656486810000|2022-06-29 07:13:30|14502.3|14500.5|14504.3|14502.8|14505.3|14503.8|14501.3|14499.8|211
1656486820000|2022-06-29 07:13:40|14506.3|14504.8|14507.3|14505.8|14509.3|14507.8|14506.3|14504.8|135
1656486830000|2022-06-29 07:13:50|14507.4|14505.9|14505.3|14503.8|14508.4|14506.8|14505.3|14503.8|97
1656486840000|2022-06-29 07:14:00|14506.3|14504.8|14510.3|14508.8|14510.3|14508.8|14506.3|14504.8|41
1656486850000|2022-06-29 07:14:10|14510|14508.5|14511.3|14509.8|14511.3|14509.8|14508.3|14506.8|74
1656486860000|2022-06-29 07:14:20|14510.4|14508.8|14510.3|14508.8|14511.3|14509.8|14508.3|14506.8|80
1656486870000|2022-06-29 07:14:30|14511.3|14509.8|14510.3|14508.8|14511.6|14509.8|14510.1|14507.8|73
1656486880000|2022-06-29 07:14:40|14511.3|14509.8|14513.3|14511.8|14513.3|14511.8|14510.3|14508.8|105
1656486890000|2022-06-29 07:14:50|14515.3|14512.8|14519.3|14517.8|14519.3|14517.8|14514.3|14512.8|107
1656486900000|2022-06-29 07:15:00|14520.3|14518.8|14524.3|14522.8|14524.3|14522.8|14519.3|14517.8|183
1656486910000|2022-06-29 07:15:10|14525.3|14523.8|14523.3|14520.8|14525.3|14523.8|14522.3|14520.8|203
1656486920000|2022-06-29 07:15:20|14522.3|14521.8|14527.3|14525.8|14527.3|14525.8|14522.3|14520.8|206
1656486930000|2022-06-29 07:15:30|14528.3|14526.8|14532.3|14529.8|14532.3|14529.8|14527.3|14525.8|205
1656486940000|2022-06-29 07:15:40|14531.3|14530.8|14531.3|14529.8|14532.4|14530.8|14530.3|14528.6|265
1656486950000|2022-06-29 07:15:50|14532.3|14530.8|14533.3|14530.8|14535.3|14533.8|14532.3|14529.8|75
1656486960000|2022-06-29 07:16:00|14532.3|14531.8|14532.3|14530.8|14535.3|14533.8|14532.3|14530.8|266
1656486970000|2022-06-29 07:16:10|14533.4|14530.9|14529.3|14527.8|14533.4|14531.8|14528.3|14525.8|175
1656486980000|2022-06-29 07:16:20|14530.3|14528.8|14528.3|14526.8|14530.3|14528.8|14528.3|14526.8|95
1656486990000|2022-06-29 07:16:30|14527.3|14525.8|14530.3|14528.8|14531.3|14529.8|14527.3|14525.8|217
1656487000000|2022-06-29 07:16:40|14532.3|14530.8|14531.3|14529.8|14533.4|14531.8|14530.3|14528.8|109
1656487010000|2022-06-29 07:16:50|14531.1|14529.6|14531.3|14529.8|14531.4|14529.8|14528.3|14526.8|49
1656487020000|2022-06-29 07:17:00|14530.5|14529|14531.3|14528.8|14531.4|14529.8|14530.1|14527.8|60
1656487030000|2022-06-29 07:17:10|14530.3|14527.8|14532.3|14529.8|14532.3|14530.8|14528.3|14526.8|150
1656487040000|2022-06-29 07:17:20|14531.4|14529.9|14534.3|14532.8|14535|14533.5|14531.4|14529.9|195
1656487050000|2022-06-29 07:17:30|14533.3|14531.8|14531.3|14528.8|14535.3|14533.8|14530.3|14528.8|262
1656487060000|2022-06-29 07:17:40|14531.4|14528.9|14531.3|14529.8|14531.4|14529.8|14527.3|14525.8|79
1656487070000|2022-06-29 07:17:50|14530.3|14528.8|14534.3|14531.8|14534.3|14532.8|14530.3|14528.8|195
1656487080000|2022-06-29 07:18:00|14533.3|14532.6|14534.1|14532.6|14534.4|14532.9|14533.2|14531.7|107
1656487090000|2022-06-29 07:18:10|14534.2|14532.7|14532.2|14529.7|14534.2|14532.7|14530.2|14528.7|230
1656487100000|2022-06-29 07:18:20|14532.1|14530.6|14532.2|14530.7|14533.2|14531.7|14530.2|14528.7|311
1656487110000|2022-06-29 07:18:30|14530.2|14528.7|14533.2|14531.7|14533.2|14531.7|14530.2|14528.7|83
1656487120000|2022-06-29 07:18:40|14532.2|14530.7|14533.2|14531.7|14535.2|14533.7|14532.2|14530.6|162
1656487130000|2022-06-29 07:18:50|14532.2|14530.7|14532.2|14529.7|14533.2|14531.7|14532.1|14529.7|82
1656487140000|2022-06-29 07:19:00|14532.1|14530.6|14530.2|14528.7|14534.2|14531.9|14529.2|14527.7|20
1656487150000|2022-06-29 07:19:10|14530.4|14527.9|14526.2|14523.7|14530.4|14527.9|14526.2|14523.7|146
1656487160000|2022-06-29 07:19:20|14525.2|14522.7|14522.4|14520.9|14527.4|14525.7|14522.2|14520.7|199
1656487170000|2022-06-29 07:19:30|14522.2|14520.7|14523.4|14521.9|14524.2|14522.7|14522.2|14520.7|88
1656487180000|2022-06-29 07:19:40|14523.2|14520.7|14522.2|14520.7|14524.2|14522.7|14521.2|14519.7|143
1656487190000|2022-06-29 07:19:50|14521.2|14519.7|14526.2|14524.7|14526.4|14524.7|14521.2|14519.7|66
1656487200000|2022-06-29 07:20:00|14527.2|14525.7|14525.2|14523.7|14529.2|14527.7|14525.2|14522.7|84
1656487210000|2022-06-29 07:20:10|14524.2|14522.7|14521.2|14519.7|14524.2|14522.7|14521.2|14519.7|240
1656487220000|2022-06-29 07:20:20|14522.2|14520.7|14527.2|14525.7|14529.2|14527.7|14521.2|14519.7|205
1656487230000|2022-06-29 07:20:30|14528.2|14526.7|14529.2|14527.7|14530.2|14528.7|14527.2|14525.7|127
1656487240000|2022-06-29 07:20:40|14528.2|14526.7|14528.2|14525.7|14528.2|14526.7|14525.1|14522.7|107
1656487250000|2022-06-29 07:20:50|14528.1|14526.6|14529.2|14527.7|14530.2|14528.7|14525.2|14523.7|124
1656487260000|2022-06-29 07:21:00|14530.2|14528.7|14531.2|14529.7|14531.4|14529.7|14528.2|14526.6|143
1656487270000|2022-06-29 07:21:10|14532.2|14528.7|14536.2|14533.7|14536.2|14534.7|14532.2|14528.7|94
1656487280000|2022-06-29 07:21:20|14535.4|14533.9|14535.2|14533.7|14537.2|14535.7|14533.2|14531.7|74
1656487290000|2022-06-29 07:21:30|14535.1|14532.7|14534.4|14531.9|14536.2|14534.7|14534.2|14531.7|175
1656487300000|2022-06-29 07:21:40|14535.2|14533.7|14531.4|14528.9|14536.2|14534.7|14531.2|14528.9|190
1656487310000|2022-06-29 07:21:50|14531.2|14528.7|14536.2|14534.7|14536.2|14534.7|14531.1|14528.7|78
1656487320000|2022-06-29 07:22:00|14535.2|14533.7|14536.2|14533.7|14537.2|14535.7|14535.1|14532.7|129
1656487330000|2022-06-29 07:22:10|14535.2|14534.7|14536.2|14534.7|14537.4|14535.7|14535.2|14534.7|68
1656487340000|2022-06-29 07:22:20|14535.2|14533.7|14542.2|14540.7|14545.2|14542.7|14535.2|14533.7|279
1656487350000|2022-06-29 07:22:30|14543.2|14541.7|14544.2|14542.7|14544.2|14542.7|14542.2|14540.7|63
1656487360000|2022-06-29 07:22:40|14544.5|14543|14546.2|14544.7|14546.2|14544.7|14543.2|14541.6|128
1656487370000|2022-06-29 07:22:50|14545.2|14543.7|14542.2|14540.7|14545.2|14543.7|14542.2|14540.6|181
1656487380000|2022-06-29 07:23:00|14541.2|14539.7|14541.2|14539.7|14542.2|14540.7|14540.2|14538.7|109
1656487390000|2022-06-29 07:23:10|14540.2|14538.7|14544.2|14541.7|14544.2|14541.9|14539.2|14537.7|97
1656487400000|2022-06-29 07:23:20|14544.1|14542.6|14542.2|14540.7|14544.2|14542.7|14541.2|14539.7|239
1656487410000|2022-06-29 07:23:30|14542.1|14540.6|14545.2|14542.7|14545.2|14543.7|14542.1|14539.7|117
1656487420000|2022-06-29 07:23:40|14544.4|14542.9|14546.2|14544.7|14548.2|14545.7|14544.2|14542.7|130
1656487430000|2022-06-29 07:23:50|14545.5|14544|14545.2|14543.7|14547.2|14545.7|14545.2|14543.7|80
1656487440000|2022-06-29 07:24:00|14544.2|14542.7|14543.2|14541.7|14544.2|14542.7|14540.2|14538.7|118
1656487450000|2022-06-29 07:24:10|14542.2|14540.7|14542.2|14539.7|14542.2|14540.7|14540.2|14538.7|70
1656487460000|2022-06-29 07:24:20|14542.4|14540.7|14541.2|14539.7|14542.4|14540.7|14541.1|14539.6|65
1656487470000|2022-06-29 07:24:30|14542.2|14540.7|14542.1|14540.6|14542.4|14540.7|14541.2|14539.7|27
1656487480000|2022-06-29 07:24:40|14542.2|14540.7|14542.2|14540.7|14543.2|14541.7|14540.2|14538.7|143
1656487490000|2022-06-29 07:24:50|14541.2|14539.7|14541.2|14538.7|14542.4|14540.7|14540.5|14538.7|74
1656487500000|2022-06-29 07:25:00|14542.2|14539.7|14538.2|14536.7|14542.2|14539.9|14538.2|14536.7|37
1656487510000|2022-06-29 07:25:10|14538.4|14536.9|14541.2|14538.7|14541.2|14539.7|14538.4|14536.9|154
1656487520000|2022-06-29 07:25:20|14542|14539.7|14541.2|14538.7|14543.2|14541.7|14541.2|14538.7|85
1656487530000|2022-06-29 07:25:30|14540.2|14537.7|14538.2|14535.7|14540.2|14537.7|14538.2|14535.7|250
1656487540000|2022-06-29 07:25:40|14537.4|14535.9|14537.2|14535.7|14539.2|14536.7|14535.2|14533.7|111
1656487550000|2022-06-29 07:25:50|14536.2|14534.7|14539.4|14536.9|14539.4|14536.9|14536.2|14533.7|92
1656487560000|2022-06-29 07:26:00|14539.2|14536.7|14540.2|14538.7|14541.2|14539.7|14538.2|14536.7|94
1656487570000|2022-06-29 07:26:10|14542.2|14540.7|14544.2|14542.7|14544.2|14542.7|14542.2|14539.7|212
1656487580000|2022-06-29 07:26:20|14543.2|14541.7|14544.2|14542.7|14544.2|14542.7|14542.2|14540.7|73
1656487590000|2022-06-29 07:26:30|14544.1|14541.7|14544.2|14542.7|14544.2|14542.7|14542.2|14540.7|151
1656487600000|2022-06-29 07:26:40|14545.2|14543.7|14547.2|14545.7|14548.2|14546.7|14544.2|14542.7|215
1656487610000|2022-06-29 07:26:50|14546.2|14544.7|14546.2|14544.7|14546.2|14545.7|14545.2|14543.7|49
1656487620000|2022-06-29 07:27:00|14546.1|14544.6|14545.2|14543.7|14546.2|14544.7|14543.2|14541.7|211
1656487630000|2022-06-29 07:27:10|14546.2|14544.7|14550.2|14547.7|14550.3|14548.7|14546.2|14544.7|100
1656487640000|2022-06-29 07:27:20|14549.2|14548.7|14548.2|14545.7|14549.2|14548.7|14546.2|14544.6|195
1656487650000|2022-06-29 07:27:30|14547.5|14546.7|14542.2|14540.7|14547.5|14546.7|14542.1|14539.7|140
1656487660000|2022-06-29 07:27:40|14543.2|14541.7|14542.2|14540.7|14543.2|14541.7|14541.2|14538.7|301
1656487670000|2022-06-29 07:27:50|14541.2|14538.7|14540.2|14538.7|14541.2|14539.7|14540.2|14538.7|87
1656487680000|2022-06-29 07:28:00|14540.5|14539|14542.2|14539.7|14542.2|14539.7|14540.2|14537.7|167
1656487690000|2022-06-29 07:28:10|14541.5|14540.7|14540.2|14538.7|14541.5|14540.7|14540.2|14538.7|11
1656487700000|2022-06-29 07:28:20|14541.2|14539.7|14540.2|14538.7|14544.2|14542.7|14540.2|14538.7|244
1656487710000|2022-06-29 07:28:30|14541.2|14539.7|14538.2|14536.7|14541.2|14539.7|14536.2|14534.7|255
1656487720000|2022-06-29 07:28:40|14539.1|14536.6|14536.2|14534.7|14539.1|14536.7|14536.2|14534.7|155
1656487730000|2022-06-29 07:28:50|14537|14535.5|14536.2|14533.7|14537.2|14535.5|14535.2|14533.7|84
1656487740000|2022-06-29 07:29:00|14535.2|14533.6|14535.2|14533.7|14536.2|14534.7|14534.2|14532.7|94
1656487750000|2022-06-29 07:29:10|14536.2|14534.7|14534.2|14532.7|14537.1|14534.7|14534.2|14532.7|141
1656487760000|2022-06-29 07:29:20|14534.3|14532.8|14534.1|14531.6|14535.2|14533.7|14533.2|14531.6|87
1656487770000|2022-06-29 07:29:30|14534.2|14531.7|14535.2|14533.7|14535.2|14533.7|14533.2|14531.7|93
1656487780000|2022-06-29 07:29:40|14535|14533.5|14536.2|14533.7|14536.3|14534.7|14534.2|14532.7|46
1656487790000|2022-06-29 07:29:50|14535.2|14534.7|14537.2|14535.7|14537.2|14535.7|14535.2|14533.7|157
1656487800000|2022-06-29 07:30:00|14538.2|14536.7|14541.2|14539.7|14541.2|14539.7|14538.2|14536.7|42
1656487810000|2022-06-29 07:30:10|14541|14539.5|14547.2|14545.7|14547.3|14545.7|14541|14539.5|46
1656487820000|2022-06-29 07:30:20|14547|14544.7|14546.2|14544.7|14549.2|14546.8|14545.5|14544|103
1656487830000|2022-06-29 07:30:30|14548.2|14545.7|14548.2|14546.7|14549.2|14547.7|14546.2|14544.7|176
1656487840000|2022-06-29 07:30:40|14549.2|14547.7|14548.2|14546.7|14550.2|14548.7|14548.2|14546.7|110
1656487850000|2022-06-29 07:30:50|14547.2|14545.7|14548.2|14545.7|14548.3|14546.7|14547.2|14545.7|246
1656487860000|2022-06-29 07:31:00|14547.2|14546.7|14546.3|14544.8|14548.2|14546.7|14544.2|14542.7|119
1656487870000|2022-06-29 07:31:10|14546.2|14544.7|14545.2|14543.7|14547.2|14545.7|14543.2|14541.7|325
1656487880000|2022-06-29 07:31:20|14545.5|14544|14542.2|14540.7|14546.2|14544.7|14540.2|14538.7|114
1656487890000|2022-06-29 07:31:30|14542.1|14540.6|14546.2|14544.7|14547.2|14545.7|14542.1|14539.7|914
1656487900000|2022-06-29 07:31:40|14546.3|14544.8|14545.2|14543.7|14547.3|14545.7|14544.2|14542.7|365
1656487910000|2022-06-29 07:31:50|14544.5|14543|14542.2|14540.7|14544.5|14543|14541.2|14539.7|473
1656487920000|2022-06-29 07:32:00|14543.2|14541.7|14544.2|14542.7|14544.2|14542.7|14543.2|14541.7|178
1656487930000|2022-06-29 07:32:10|14545.2|14543.7|14544.2|14541.7|14545.6|14543.7|14543.2|14541.7|76
1656487940000|2022-06-29 07:32:20|14545.2|14542.7|14542.2|14540.7|14546.2|14544.7|14542.2|14540.7|410
1656487950000|2022-06-29 07:32:30|14541.2|14539.7|14543.2|14540.7|14544.1|14541.8|14541.2|14539.7|89
1656487960000|2022-06-29 07:32:40|14542.2|14539.7|14541.2|14539.7|14542.2|14539.7|14541.2|14539.7|5
1656487970000|2022-06-29 07:32:50|14539.2|14537.7|14539.2|14537.7|14540.2|14538.7|14539.2|14537.7|31
1656487980000|2022-06-29 07:33:00|14540.2|14539.7|14542.2|14540.7|14543.2|14541.7|14540.2|14538.7|251
1656487990000|2022-06-29 07:33:10|14543.2|14541.7|14545.2|14543.7|14546.2|14544.7|14542.2|14540.6|219
1656488000000|2022-06-29 07:33:20|14545.1|14542.6|14545.2|14542.7|14545.2|14542.8|14544.2|14542.6|368
1656488010000|2022-06-29 07:33:30|14544.3|14542.8|14544.2|14541.7|14544.3|14542.8|14544.1|14541.7|41
1656488020000|2022-06-29 07:33:40|14544.3|14541.8|14546.2|14544.7|14546.2|14544.7|14544.3|14541.8|48
1656488030000|2022-06-29 07:33:50|14545.2|14543.7|14544.2|14542.7|14545.2|14543.7|14543.2|14541.7|214
1656488040000|2022-06-29 07:34:00|14545.2|14543.7|14544.2|14542.7|14546.2|14544.7|14544.2|14542.7|59
1656488050000|2022-06-29 07:34:10|14545.1|14542.6|14544.2|14542.7|14545.2|14543.7|14542.2|14540.7|215
1656488060000|2022-06-29 07:34:20|14543.2|14541.7|14541.2|14539.7|14543.2|14541.7|14541.2|14539.7|118
1656488070000|2022-06-29 07:34:30|14541|14539.5|14540.2|14538.7|14541.2|14539.7|14540.2|14538.6|92
1656488080000|2022-06-29 07:34:40|14539.2|14536.7|14537.2|14534.7|14539.2|14536.7|14536.2|14534.7|110
1656488090000|2022-06-29 07:34:50|14536.3|14534.8|14531.2|14529.7|14536.3|14534.8|14531.2|14529.7|175
1656488100000|2022-06-29 07:35:00|14530.2|14528.7|14532.2|14530.7|14533.3|14531.7|14530.2|14528.7|143
1656488110000|2022-06-29 07:35:10|14533.2|14531.7|14529.2|14527.7|14533.2|14531.7|14529.2|14527.7|694
1656488120000|2022-06-29 07:35:20|14530.2|14528.6|14530.2|14527.7|14530.2|14528.7|14530.1|14527.7|54
1656488130000|2022-06-29 07:35:30|14529.2|14529.7|14532.2|14529.7|14532.2|14529.7|14529.2|14528.7|49
1656488140000|2022-06-29 07:35:40|14531.3|14530.7|14530.2|14528.7|14532.2|14530.7|14529.2|14527.6|400
1656488150000|2022-06-29 07:35:50|14531.2|14529.6|14529.2|14526.7|14531.2|14529.7|14529.2|14526.7|255
1656488160000|2022-06-29 07:36:00|14528.2|14527.7|14525.2|14523.7|14529.2|14527.7|14524.2|14522.7|162
1656488170000|2022-06-29 07:36:10|14526.2|14522.9|14522.2|14520.7|14526.2|14523.7|14521.2|14519.7|196
1656488180000|2022-06-29 07:36:20|14523.2|14521.7|14526.2|14523.7|14526.2|14524.7|14522.2|14520.6|112
1656488190000|2022-06-29 07:36:30|14525.3|14524.7|14525.2|14523.7|14525.3|14524.7|14524.2|14522.7|60
1656488200000|2022-06-29 07:36:40|14524.3|14522.7|14523.2|14520.7|14524.3|14522.8|14523.1|14520.6|86
1656488210000|2022-06-29 07:36:50|14523.1|14521.6|14524.2|14521.7|14525.3|14523.7|14523.1|14521.6|100
1656488220000|2022-06-29 07:37:00|14523.2|14522.7|14523.2|14521.7|14524.2|14522.7|14522.2|14520.7|73
1656488230000|2022-06-29 07:37:10|14522.4|14520.9|14525.2|14523.7|14526.2|14524.7|14522.4|14520.9|111
1656488240000|2022-06-29 07:37:20|14526.1|14524.6|14527.2|14525.7|14527.2|14525.7|14525.2|14523.7|26
1656488250000|2022-06-29 07:37:30|14528.2|14526.7|14530.2|14528.7|14530.2|14528.7|14527.2|14525.7|62
1656488260000|2022-06-29 07:37:40|14530.4|14528.9|14534.2|14531.7|14534.2|14532.7|14530.4|14528.9|173
1656488270000|2022-06-29 07:37:50|14533.2|14531.8|14541.2|14539.7|14541.2|14539.7|14533.2|14531.7|207
1656488280000|2022-06-29 07:38:00|14540.2|14538.7|14538.2|14536.7|14543.2|14541.7|14538.2|14536.7|532
1656488290000|2022-06-29 07:38:10|14537.4|14535.9|14539.2|14537.7|14539.3|14537.7|14537.2|14534.7|440
1656488300000|2022-06-29 07:38:20|14540.2|14536.7|14540.2|14538.7|14540.3|14538.7|14538.2|14536.7|72
1656488310000|2022-06-29 07:38:30|14539.2|14537.7|14541.2|14539.7|14541.2|14539.7|14539.2|14536.8|35
1656488320000|2022-06-29 07:38:40|14540.2|14538.7|14542.2|14540.7|14542.3|14540.7|14540.2|14538.7|83
1656488330000|2022-06-29 07:38:50|14541.4|14539.9|14541.2|14539.7|14541.4|14539.9|14540.2|14538.7|43
1656488340000|2022-06-29 07:39:00|14542.2|14540.7|14542.2|14540.7|14543.2|14541.7|14541.2|14538.7|31
1656488350000|2022-06-29 07:39:10|14543.2|14540.8|14543.2|14541.7|14545.2|14543.7|14542.2|14540.7|46
1656488360000|2022-06-29 07:39:20|14544.2|14542.7|14540.2|14537.7|14545.2|14542.9|14540|14537.7|157
1656488370000|2022-06-29 07:39:30|14539.3|14538.7|14542.2|14540.7|14542.2|14540.7|14539.2|14537.7|107
1656488380000|2022-06-29 07:39:40|14540.2|14538.7|14543.2|14541.7|14543.2|14541.7|14539.2|14537.7|741
1656488390000|2022-06-29 07:39:50|14542.2|14540.7|14544.2|14542.7|14544.2|14542.7|14542.2|14540.7|55
1656488400000|2022-06-29 07:40:00|14543.2|14541.7|14543.2|14541.7|14544.2|14541.7|14542.2|14540.7|78
1656488410000|2022-06-29 07:40:10|14544.2|14542.7|14540.2|14538.7|14544.2|14542.7|14540.2|14538.7|137
1656488420000|2022-06-29 07:40:20|14539.2|14537.7|14540.2|14538.7|14540.2|14538.7|14539.2|14537.7|133
1656488430000|2022-06-29 07:40:30|14541.2|14538.8|14541.2|14538.7|14541.2|14538.8|14540.2|14538.6|93
1656488440000|2022-06-29 07:40:40|14540.2|14539.7|14539.3|14537.8|14540.2|14539.7|14539.2|14537.7|27
1656488450000|2022-06-29 07:40:50|14539.2|14537.7|14535.2|14533.7|14539.2|14537.7|14534.4|14532.9|157
1656488460000|2022-06-29 07:41:00|14536.2|14534.7|14539.2|14537.7|14539.2|14537.7|14536.2|14534.7|109
1656488470000|2022-06-29 07:41:10|14540.2|14538.7|14542.2|14540.7|14542.2|14540.7|14539.2|14537.7|122
1656488480000|2022-06-29 07:41:20|14541.2|14539.7|14538.2|14536.7|14542.2|14539.8|14538.1|14535.7|113
1656488490000|2022-06-29 07:41:30|14537.2|14535.7|14538.2|14536.7|14539.3|14537.7|14537.2|14535.7|36
1656488500000|2022-06-29 07:41:40|14537.2|14535.7|14538.2|14536.7|14539.3|14537.7|14537.2|14535.7|78
1656488510000|2022-06-29 07:41:50|14539|14537.5|14538.2|14536.7|14539.2|14537.7|14538.2|14536.7|67
1656488520000|2022-06-29 07:42:00|14536.4|14534.9|14537.2|14535.7|14538.2|14536.7|14536.2|14534.7|98
1656488530000|2022-06-29 07:42:10|14536.4|14534.9|14538.2|14535.7|14538.3|14536.7|14536.2|14534.7|113
1656488540000|2022-06-29 07:42:20|14539.2|14536.7|14540.2|14538.7|14540.2|14538.7|14539.2|14536.7|74
1656488550000|2022-06-29 07:42:30|14539.2|14537.7|14539.2|14537.7|14540.2|14538.7|14537.2|14535.6|157
1656488560000|2022-06-29 07:42:40|14539.1|14536.7|14540.2|14538.7|14541.2|14538.8|14538.2|14536.7|40
1656488570000|2022-06-29 07:42:50|14539.2|14537.7|14537.2|14535.7|14539.2|14537.7|14537.2|14535.7|16
1656488580000|2022-06-29 07:43:00|14536.3|14534.7|14535.2|14533.7|14536.3|14534.8|14534.2|14532.7|142
1656488590000|2022-06-29 07:43:10|14534.2|14532.7|14536.2|14534.7|14537.2|14535.7|14534.2|14532.7|31
1656488600000|2022-06-29 07:43:20|14537.2|14535.7|14540.2|14537.7|14540.2|14538.7|14537.2|14534.7|50
1656488610000|2022-06-29 07:43:30|14540.3|14537.8|14544.2|14542.7|14544.2|14542.7|14540.2|14537.8|103
1656488620000|2022-06-29 07:43:40|14545.2|14543.7|14546.2|14543.7|14546.2|14544.7|14545.2|14543.6|88
1656488630000|2022-06-29 07:43:50|14547.1|14544.7|14547.2|14544.7|14548.2|14546.7|14546.2|14544.7|104
1656488640000|2022-06-29 07:44:00|14546.3|14544.8|14551.2|14549.7|14551.2|14549.7|14546.2|14544.7|19
1656488650000|2022-06-29 07:44:10|14551|14549.5|14547.2|14545.7|14551.2|14549.7|14547.2|14545.7|218
1656488660000|2022-06-29 07:44:20|14548.1|14545.6|14545.2|14543.7|14548.1|14545.8|14545.2|14543.6|131
1656488670000|2022-06-29 07:44:30|14544.2|14542.7|14545.2|14543.7|14546.2|14544.7|14544.2|14542.7|45
1656488680000|2022-06-29 07:44:40|14546.2|14544.7|14544.2|14542.7|14547.3|14545.7|14544.2|14542.7|228
1656488690000|2022-06-29 07:44:50|14545.2|14543.7|14544.2|14542.7|14545.2|14543.7|14544.2|14542.7|150
1656488700000|2022-06-29 07:45:00|14543.4|14541.9|14541.2|14539.7|14547.2|14545.7|14536.4|14534.9|367
1656488710000|2022-06-29 07:45:10|14540.2|14538.7|14538.2|14536.7|14542.2|14539.7|14538.2|14536.7|254
1656488720000|2022-06-29 07:45:20|14539|14537.5|14541.2|14539.7|14541.2|14539.7|14537.2|14535.7|298
1656488730000|2022-06-29 07:45:30|14541.4|14539.9|14543.2|14541.7|14544.2|14542.7|14541.4|14539.9|50
1656488740000|2022-06-29 07:45:40|14544.2|14542.7|14547.2|14545.7|14547.2|14545.7|14544.2|14542.7|135
1656488750000|2022-06-29 07:45:50|14548.2|14546.6|14551.2|14549.7|14552.2|14550.7|14547.2|14545.7|278
1656488760000|2022-06-29 07:46:00|14550.2|14548.7|14551.2|14548.7|14554.2|14552.7|14550.2|14548.6|213
1656488770000|2022-06-29 07:46:10|14550.3|14548.8|14546.2|14544.7|14551.3|14549.7|14546.2|14544.7|110
1656488780000|2022-06-29 07:46:20|14547.2|14545.7|14545.2|14543.7|14547.2|14545.7|14543.2|14541.6|116
1656488790000|2022-06-29 07:46:30|14544.2|14542.7|14544.2|14541.7|14545.2|14542.7|14543.2|14541.7|89
1656488800000|2022-06-29 07:46:40|14544.1|14542.6|14545.2|14543.7|14545.2|14543.7|14543.2|14541.7|39
1656488810000|2022-06-29 07:46:50|14545.3|14542.7|14543.2|14541.7|14545.3|14543.7|14543.2|14541.7|87
1656488820000|2022-06-29 07:47:00|14542.2|14540.7|14540.2|14537.7|14544.3|14542.7|14540.2|14537.7|63
1656488830000|2022-06-29 07:47:10|14539.3|14537.8|14538.2|14536.7|14539.3|14537.8|14536.2|14534.6|161
1656488840000|2022-06-29 07:47:20|14539.2|14537.7|14534.2|14532.7|14540.2|14537.8|14534.2|14532.7|195
1656488850000|2022-06-29 07:47:30|14534.1|14532.6|14530.2|14528.7|14534.1|14532.6|14529.2|14527.7|93
1656488860000|2022-06-29 07:47:40|14529.3|14527.8|14529.2|14527.7|14530.3|14528.7|14529.2|14527.6|37
1656488870000|2022-06-29 07:47:50|14530.2|14526.7|14525.2|14523.7|14530.2|14526.7|14524.2|14522.7|173
1656488880000|2022-06-29 07:48:00|14524.2|14522.7|14521.2|14519.7|14524.2|14522.7|14520.2|14518.6|220
1656488890000|2022-06-29 07:48:10|14522.2|14520.7|14520.2|14518.7|14523.2|14521.7|14519.2|14517.7|111
1656488900000|2022-06-29 07:48:20|14521.1|14518.6|14520.2|14518.7|14521.3|14519.7|14520.2|14518.6|20
1656488910000|2022-06-29 07:48:30|14521.2|14519.7|14521.2|14519.7|14522.3|14520.7|14521.2|14519.6|122
1656488920000|2022-06-29 07:48:40|14522.3|14519.8|14517.2|14515.7|14522.3|14519.8|14517.2|14515.6|132
1656488930000|2022-06-29 07:48:50|14518.2|14514.7|14515.2|14513.7|14518.3|14516.7|14515.2|14513.7|119
1656488940000|2022-06-29 07:49:00|14516.2|14514.7|14515.4|14513.9|14517.2|14515.7|14512.3|14510.8|294
1656488950000|2022-06-29 07:49:10|14517.2|14515.7|14516.2|14514.7|14518.3|14516.7|14516.2|14514.7|204
1656488960000|2022-06-29 07:49:20|14516.3|14514.8|14518.2|14516.7|14519.2|14517.7|14516.2|14514.6|405
1656488970000|2022-06-29 07:49:30|14519.2|14517.7|14521.2|14518.7|14521.2|14519.7|14519.2|14517.7|240
1656488980000|2022-06-29 07:49:40|14520.2|14517.9|14519.2|14517.7|14520.2|14517.9|14517.2|14515.6|249
1656488990000|2022-06-29 07:49:50|14520.2|14518.7|14520.2|14518.7|14521.2|14518.8|14519.2|14517.7|71
1656489000000|2022-06-29 07:50:00|14519.2|14517.7|14526.2|14524.7|14527.3|14525.7|14519.2|14517.7|153
1656489010000|2022-06-29 07:50:10|14525.2|14523.7|14526.1|14524.6|14529.2|14527.7|14525.2|14523.7|59
1656489020000|2022-06-29 07:50:20|14526.2|14524.7|14527.2|14524.7|14527.2|14525.7|14525.2|14523.6|111
1656489030000|2022-06-29 07:50:30|14526.2|14524.6|14523.2|14521.7|14527.3|14524.8|14522.2|14520.7|73
1656489040000|2022-06-29 07:50:40|14523.3|14521.8|14526.2|14524.7|14527.2|14524.8|14523.3|14521.8|24
1656489050000|2022-06-29 07:50:50|14526.3|14524.8|14531.2|14528.7|14532.2|14530.7|14526.3|14524.7|94
1656489060000|2022-06-29 07:51:00|14530.2|14529.7|14533.2|14531.7|14533.2|14531.7|14530.2|14528.7|50
1656489070000|2022-06-29 07:51:10|14533.3|14531.8|14535.2|14533.7|14535.2|14533.7|14533.3|14531.7|98
1656489080000|2022-06-29 07:51:20|14534.2|14532.7|14536.2|14534.7|14536.2|14534.7|14534.2|14532.7|73
1656489090000|2022-06-29 07:51:30|14537.2|14535.6|14539.2|14537.7|14539.2|14537.7|14537.1|14534.7|303
1656489100000|2022-06-29 07:51:40|14540.2|14538.7|14537.2|14534.7|14540.2|14538.7|14535.2|14533.7|173
1656489110000|2022-06-29 07:51:50|14537.1|14534.6|14540.2|14537.7|14540.2|14538.7|14536.3|14534.6|25
1656489120000|2022-06-29 07:52:00|14539.2|14538.7|14538.3|14536.8|14540.2|14538.7|14537.2|14535.7|66
1656489130000|2022-06-29 07:52:10|14538.2|14536.7|14534.2|14532.7|14538.2|14536.7|14534.2|14531.7|29
1656489140000|2022-06-29 07:52:20|14535.2|14533.7|14537.2|14535.7|14538.2|14536.7|14535.2|14533.7|28
1656489150000|2022-06-29 07:52:30|14536.2|14534.7|14538.2|14536.7|14538.2|14536.7|14536.2|14534.7|33
1656489160000|2022-06-29 07:52:40|14539.2|14537.7|14539.2|14537.7|14539.2|14537.7|14539|14537.5|27
1656489170000|2022-06-29 07:52:50|14540.2|14537.9|14536.2|14534.7|14540.2|14537.9|14536.2|14534.7|69
1656489180000|2022-06-29 07:53:00|14535.2|14533.7|14536.2|14534.7|14538.3|14535.8|14535.2|14533.7|513
1656489190000|2022-06-29 07:53:10|14537.2|14535.7|14535.2|14533.7|14537.2|14535.7|14535.2|14533.7|83
1656489200000|2022-06-29 07:53:20|14534.4|14532.9|14535.2|14533.7|14536.3|14534.7|14534.4|14532.7|51
1656489210000|2022-06-29 07:53:30|14536|14534.5|14532.2|14530.7|14536.2|14534.5|14532.2|14530.7|68
1656489220000|2022-06-29 07:53:40|14531.2|14529.7|14531.2|14529.7|14531.3|14530.7|14531.2|14528.7|28
1656489230000|2022-06-29 07:53:50|14532.3|14529.8|14533.2|14531.7|14533.2|14531.7|14532.2|14529.8|49
1656489240000|2022-06-29 07:54:00|14532.2|14530.7|14530.2|14528.7|14532.4|14530.9|14530.2|14528.7|41
1656489250000|2022-06-29 07:54:10|14532.2|14529.7|14530.2|14528.7|14532.2|14530.7|14530.2|14528.7|209
1656489260000|2022-06-29 07:54:20|14531.1|14529.6|14530.2|14528.7|14532.3|14530.7|14529.2|14527.7|57
1656489270000|2022-06-29 07:54:30|14529.4|14527.9|14525.2|14522.7|14529.4|14527.9|14524.2|14522.7|162
1656489280000|2022-06-29 07:54:40|14524.2|14523.7|14527.2|14525.7|14528.2|14526.7|14524.2|14523.6|60
1656489290000|2022-06-29 07:54:50|14528.2|14526.7|14530.2|14528.7|14530.2|14528.7|14528.2|14526.7|55
1656489300000|2022-06-29 07:55:00|14531.2|14527.9|14531.2|14529.7|14532.2|14530.7|14529.2|14526.8|85
1656489310000|2022-06-29 07:55:10|14531.1|14529.6|14529.2|14527.7|14531.2|14529.6|14528.2|14526.6|58
1656489320000|2022-06-29 07:55:20|14528.2|14526.7|14530.2|14528.7|14530.2|14528.7|14528.2|14526.7|37
1656489330000|2022-06-29 07:55:30|14530.9|14529.4|14530.2|14528.7|14530.9|14529.4|14530.2|14528.7|23
1656489340000|2022-06-29 07:55:40|14531.2|14529.7|14529.2|14526.7|14531.2|14529.7|14528.2|14526.7|23
1656489350000|2022-06-29 07:55:50|14528.3|14526.8|14525.2|14523.7|14530.2|14528.7|14525.2|14523.7|82
1656489360000|2022-06-29 07:56:00|14525.9|14524.4|14526.2|14524.7|14528.2|14526.7|14525.9|14523.7|57
1656489370000|2022-06-29 07:56:10|14527.2|14525.7|14528.2|14526.7|14529.2|14527.7|14527.2|14525.6|74
1656489380000|2022-06-29 07:56:20|14527.4|14525.9|14526.2|14524.7|14527.4|14525.9|14525.3|14523.7|27
1656489390000|2022-06-29 07:56:30|14527.2|14525.7|14526.2|14524.7|14528.3|14526.7|14525.2|14523.7|119
1656489400000|2022-06-29 07:56:40|14528.2|14526.7|14529.4|14527.9|14530.2|14528.7|14528.2|14526.7|159
1656489410000|2022-06-29 07:56:50|14529.2|14527.7|14530.2|14528.7|14531.2|14528.8|14529.2|14527.6|22
1656489420000|2022-06-29 07:57:00|14529.2|14527.7|14523.2|14521.7|14529.2|14527.7|14522.2|14520.7|208
1656489430000|2022-06-29 07:57:10|14524.2|14522.7|14524.2|14522.7|14525.2|14523.7|14523.2|14521.7|10
1656489440000|2022-06-29 07:57:20|14522.2|14519.7|14523.2|14521.7|14524.3|14522.7|14522.2|14519.7|103
1656489450000|2022-06-29 07:57:30|14522.2|14520.7|14521.2|14519.7|14523.2|14520.8|14521.2|14519.6|110
1656489460000|2022-06-29 07:57:40|14519.2|14517.7|14523.2|14521.7|14524.2|14522.7|14519.2|14517.7|110
1656489470000|2022-06-29 07:57:50|14522.2|14520.7|14522.2|14520.7|14523.2|14521.7|14521.2|14519.6|12
1656489480000|2022-06-29 07:58:00|14523.2|14521.7|14524.2|14522.7|14526.2|14524.7|14522.2|14520.7|138
1656489490000|2022-06-29 07:58:10|14523.9|14522.4|14525.2|14523.7|14526.2|14524.7|14521.2|14519.7|151
1656489500000|2022-06-29 07:58:20|14524.4|14522.9|14521.2|14519.7|14525.2|14523.7|14521.2|14519.7|155
1656489510000|2022-06-29 07:58:30|14522.2|14520.7|14520.4|14518.9|14522.2|14520.7|14520.2|14518.7|67
1656489520000|2022-06-29 07:58:40|14521.2|14519.7|14521.2|14519.7|14522.2|14519.8|14521.1|14518.7|59
1656489530000|2022-06-29 07:58:50|14522.2|14519.8|14524.2|14522.7|14524.2|14522.7|14521.3|14519.7|51
1656489540000|2022-06-29 07:59:00|14523.2|14521.7|14528.2|14525.7|14529.2|14527.7|14523.2|14521.6|154
1656489550000|2022-06-29 07:59:10|14528.1|14526.6|14531.2|14529.7|14531.3|14529.7|14527.2|14525.7|133
1656489560000|2022-06-29 07:59:20|14532.2|14530.7|14527.2|14525.7|14532.2|14530.7|14527.2|14524.7|112
1656489570000|2022-06-29 07:59:30|14528.2|14526.7|14531.2|14528.7|14532.2|14530.7|14527.2|14525.7|60
1656489580000|2022-06-29 07:59:40|14531.1|14529.6|14533.2|14530.7|14533.2|14531.7|14529.2|14526.7|74
1656489590000|2022-06-29 07:59:50|14534.2|14531.7|14534.2|14532.7|14535.2|14533.7|14534.2|14530.7|71
1656489600000|2022-06-29 08:00:00|14532.2|14531.7|14545.1|14543.6|14545.1|14543.6|14532.2|14529.7|302
1656489610000|2022-06-29 08:00:10|14545.2|14542.7|14544.2|14542.7|14553.2|14551.7|14542.2|14540.7|334
1656489620000|2022-06-29 08:00:20|14543.2|14541.7|14532.2|14530.7|14543.2|14541.7|14532.2|14530.7|190
1656489630000|2022-06-29 08:00:30|14531.3|14529.8|14524.2|14522.7|14532.1|14529.8|14522.2|14520.7|177
1656489640000|2022-06-29 08:00:40|14525.2|14523.7|14526.2|14524.7|14528.2|14526.7|14524.2|14522.7|103
1656489650000|2022-06-29 08:00:50|14527.2|14525.7|14527.2|14525.7|14528.2|14526.7|14526.2|14524.7|70
1656489660000|2022-06-29 08:01:00|14527.1|14525.6|14526.2|14524.7|14527.2|14525.7|14525.2|14523.7|38
1656489670000|2022-06-29 08:01:10|14526.1|14524.6|14521.2|14519.7|14526.3|14524.7|14521.2|14519.6|107
1656489680000|2022-06-29 08:01:20|14523.2|14520.7|14511.2|14509.7|14523.2|14520.7|14507.3|14505.7|399
1656489690000|2022-06-29 08:01:30|14510.2|14508.7|14494.2|14492.7|14512.2|14509.7|14494.2|14492.7|518
1656489700000|2022-06-29 08:01:40|14492.2|14489.7|14499.2|14497.7|14500.2|14498.7|14488.4|14486.7|629
1656489710000|2022-06-29 08:01:50|14501.2|14499.7|14493.2|14491.7|14502.2|14500.7|14489.2|14486.7|644
1656489720000|2022-06-29 08:02:00|14492.2|14490.7|14504.2|14501.7|14505.3|14503.7|14492.2|14490.7|253
1656489730000|2022-06-29 08:02:10|14503.2|14501.8|14509.2|14506.7|14512.2|14509.7|14503.2|14500.7|317
1656489740000|2022-06-29 08:02:20|14508.2|14506.6|14514.2|14512.7|14514.2|14512.7|14508.2|14506.6|150
1656489750000|2022-06-29 08:02:30|14515.3|14512.8|14528.2|14526.7|14528.2|14526.7|14514.2|14512.7|245
1656489760000|2022-06-29 08:02:40|14525.3|14522.8|14524.2|14522.7|14527.4|14525.9|14521.3|14519.7|299
1656489770000|2022-06-29 08:02:50|14523.2|14521.7|14533.2|14531.7|14534.2|14532.7|14521.2|14519.7|139
1656489780000|2022-06-29 08:03:00|14534.2|14531.8|14532.2|14530.7|14535.2|14533.7|14530.2|14528.7|216
1656489790000|2022-06-29 08:03:10|14533.2|14532.7|14533.2|14531.7|14536.3|14534.7|14532.2|14530.5|165
1656489800000|2022-06-29 08:03:20|14534.2|14532.7|14535.2|14532.7|14536.2|14533.7|14531.2|14529.7|233
1656489810000|2022-06-29 08:03:30|14534.2|14532.8|14537.2|14535.7|14537.2|14535.7|14532.2|14530.7|123
1656489820000|2022-06-29 08:03:40|14535.2|14534.7|14538.2|14536.7|14540.2|14538.7|14534.2|14532.7|133
1656489830000|2022-06-29 08:03:50|14539.2|14537.7|14537.2|14535.7|14539.2|14537.7|14536.3|14534.8|116
1656489840000|2022-06-29 08:04:00|14538.2|14534.7|14535.2|14532.7|14538.2|14535.7|14532.2|14530.7|76
1656489850000|2022-06-29 08:04:10|14535|14533.5|14539.2|14537.7|14539.2|14537.7|14534.2|14532.7|77
1656489860000|2022-06-29 08:04:20|14538.2|14536.7|14542.2|14540.7|14544.3|14542.7|14538.2|14536.7|198
1656489870000|2022-06-29 08:04:30|14541.2|14539.7|14540.2|14538.7|14542.3|14540.7|14540.2|14538.5|141
1656489880000|2022-06-29 08:04:40|14539.9|14538.4|14545.2|14543.7|14545.3|14543.7|14539.9|14538.4|201
1656489890000|2022-06-29 08:04:50|14544|14542.5|14545.2|14542.7|14545.3|14543.7|14542.2|14540.7|114
1656489900000|2022-06-29 08:05:00|14545|14543.5|14543.2|14540.7|14546.2|14544.7|14543.2|14540.7|201
1656489910000|2022-06-29 08:05:10|14542.2|14541.7|14541.2|14538.7|14543.2|14541.7|14540|14538.5|118
1656489920000|2022-06-29 08:05:20|14540.2|14538.5|14543.2|14541.7|14543.2|14541.7|14540|14537.8|64
1656489930000|2022-06-29 08:05:30|14545.2|14540.7|14545.2|14543.7|14546.2|14544.5|14544|14540.7|99
1656489940000|2022-06-29 08:05:40|14545|14542.7|14552.2|14550.7|14552.2|14550.7|14543.2|14541.7|423
1656489950000|2022-06-29 08:05:50|14551.2|14549.7|14550.2|14548.7|14553.2|14551.7|14549.2|14547.7|169
1656489960000|2022-06-29 08:06:00|14549.2|14547.7|14553.2|14551.7|14553.2|14551.7|14548.2|14545.7|218
1656489970000|2022-06-29 08:06:10|14553|14550.7|14556.9|14554.4|14556.9|14554.5|14553|14550.7|230
1656489980000|2022-06-29 08:06:20|14556|14554.5|14559.6|14558.1|14559.6|14558.1|14556|14554.4|91
1656489990000|2022-06-29 08:06:30|14558.7|14557.2|14564|14561.5|14565.8|14564.3|14556.9|14554.4|391
1656490000000|2022-06-29 08:06:40|14564.9|14562.5|14565.8|14564.3|14566.6|14565.1|14564|14562.4|405
1656490010000|2022-06-29 08:06:50|14565.6|14563.3|14564|14562.5|14567.6|14566|14564|14562.4|206
1656490020000|2022-06-29 08:07:00|14563.1|14561.6|14560.5|14559|14563.2|14561.6|14558.7|14557.1|260
1656490030000|2022-06-29 08:07:10|14562.2|14560.7|14557.8|14556.3|14562.3|14560.7|14557.8|14556.3|213
1656490040000|2022-06-29 08:07:20|14559.6|14557.1|14563.1|14561.6|14563.1|14561.6|14559.6|14557.1|115
1656490050000|2022-06-29 08:07:30|14562.2|14560.7|14561.3|14559.8|14563.1|14561.6|14559.7|14558|284
1656490060000|2022-06-29 08:07:40|14560.5|14558.8|14560.5|14559|14560.5|14559|14559.6|14558|77
1656490070000|2022-06-29 08:07:50|14559.6|14558.1|14558.7|14557.2|14559.6|14558.1|14557.7|14556.2|156
1656490080000|2022-06-29 08:08:00|14560.5|14559|14562.2|14560.7|14563.1|14561.6|14560.5|14558.8|134
1656490090000|2022-06-29 08:08:10|14561.3|14559.8|14556.9|14555.4|14561.3|14559.8|14556.9|14555.4|142
1656490100000|2022-06-29 08:08:20|14558.7|14557.2|14557.8|14556.3|14559.7|14558.1|14557.8|14556.2|52
1656490110000|2022-06-29 08:08:30|14558.7|14557.2|14556|14554.5|14560.5|14559|14555.2|14553.7|128
1656490120000|2022-06-29 08:08:40|14556.2|14553.7|14550.2|14548.7|14556.2|14554.5|14550.2|14548.7|215
1656490130000|2022-06-29 08:08:50|14551.3|14548.8|14551.2|14549.7|14552.2|14550.7|14550.2|14548.5|83
1656490140000|2022-06-29 08:09:00|14551|14549.5|14548.2|14546.7|14552.2|14549.7|14548.2|14546.5|138
1656490150000|2022-06-29 08:09:10|14547.2|14545.7|14548.2|14546.7|14549.2|14547.7|14546.2|14544.5|126
1656490160000|2022-06-29 08:09:20|14548|14546.5|14540.2|14538.7|14548|14546.5|14540.2|14538.7|257
1656490170000|2022-06-29 08:09:30|14541.2|14539.7|14542.2|14540.7|14543.2|14541.7|14541.2|14539.7|466
1656490180000|2022-06-29 08:09:40|14541.4|14539.9|14543.2|14541.7|14543.3|14541.7|14540|14537.7|430
1656490190000|2022-06-29 08:09:50|14544.2|14542.7|14543.2|14541.7|14546.2|14544.7|14542.9|14541.4|195
1656490200000|2022-06-29 08:10:00|14543.3|14541.8|14539.2|14537.7|14544.2|14542.7|14539.2|14537.7|192
1656490210000|2022-06-29 08:10:10|14540.2|14538.7|14541.2|14539.7|14541.2|14539.7|14539.2|14537.7|60
1656490220000|2022-06-29 08:10:20|14542.2|14540.7|14541.2|14539.7|14546.2|14544.7|14541.2|14538.7|293
1656490230000|2022-06-29 08:10:30|14540.2|14538.7|14541.2|14539.7|14541.2|14539.7|14539.2|14537.7|56
1656490240000|2022-06-29 08:10:40|14540.2|14538.7|14542.2|14540.7|14542.2|14540.7|14540.2|14538.7|52
1656490250000|2022-06-29 08:10:50|14541.2|14539.7|14541.2|14538.7|14541.2|14539.7|14540.2|14538.7|73
1656490260000|2022-06-29 08:11:00|14540.2|14539.7|14537.1|14535.6|14541.2|14539.7|14537.1|14535.5|199
1656490270000|2022-06-29 08:11:10|14535.1|14533.6|14534.1|14532.6|14535.3|14533.6|14534|14531.6|84
1656490280000|2022-06-29 08:11:20|14534|14532.5|14533.1|14531.6|14534|14532.5|14532.1|14530.6|32
1656490290000|2022-06-29 08:11:30|14532.1|14530.6|14530.1|14528.6|14532.1|14530.6|14530.1|14528.6|41
1656490300000|2022-06-29 08:11:40|14530|14528.5|14530.1|14528.6|14532.1|14530.6|14529.1|14527.6|165
1656490310000|2022-06-29 08:11:50|14529.1|14527.6|14531.1|14529.6|14531.1|14529.6|14529.1|14527.6|162
1656490320000|2022-06-29 08:12:00|14530.1|14528.6|14529.1|14527.6|14531.1|14529.6|14529.1|14527.6|199
1656490330000|2022-06-29 08:12:10|14530.1|14528.6|14531.1|14529.6|14531.1|14529.6|14529.1|14527.6|75
1656490340000|2022-06-29 08:12:20|14532.1|14530.6|14535.1|14532.6|14535.1|14533.6|14532.1|14530.6|420
1656490350000|2022-06-29 08:12:30|14534.3|14532.8|14533.1|14531.6|14536.1|14534.6|14533.1|14531.6|57
1656490360000|2022-06-29 08:12:40|14533.9|14532.4|14535.1|14533.6|14536.1|14533.8|14533.9|14532.4|93
1656490370000|2022-06-29 08:12:50|14534.1|14532.6|14533.1|14531.6|14535.1|14533.6|14532.1|14530.6|215
1656490380000|2022-06-29 08:13:00|14534.1|14532.6|14535.1|14533.6|14535.1|14533.6|14533.1|14531.6|89
1656490390000|2022-06-29 08:13:10|14536.1|14534.6|14538.1|14536.6|14538.1|14536.6|14536.1|14534.6|74
1656490400000|2022-06-29 08:13:20|14537.1|14535.6|14537.1|14535.6|14538.1|14536.6|14536.1|14534.6|106
1656490410000|2022-06-29 08:13:30|14538.1|14536.6|14537.1|14535.6|14539.1|14537.6|14536.1|14534.5|126
1656490420000|2022-06-29 08:13:40|14536.1|14534.6|14537.1|14535.6|14537.1|14535.6|14536.1|14534.6|95
1656490430000|2022-06-29 08:13:50|14536.1|14534.6|14536.1|14534.6|14537.1|14535.6|14536.1|14534.6|38
1656490440000|2022-06-29 08:14:00|14537.1|14535.6|14537.1|14535.6|14537.1|14535.6|14536.1|14534.6|31
1656490450000|2022-06-29 08:14:10|14535.1|14533.6|14532.1|14530.6|14535.1|14533.6|14531.1|14529.6|96
1656490460000|2022-06-29 08:14:20|14531.1|14529.6|14532.1|14530.6|14532.1|14530.6|14531.1|14528.6|40
1656490470000|2022-06-29 08:14:30|14533.1|14531.6|14533.1|14530.6|14533.1|14531.6|14532.1|14530.6|63
1656490480000|2022-06-29 08:14:40|14534.9|14531.6|14536.1|14534.6|14537.1|14535.6|14534.9|14531.6|363
1656490490000|2022-06-29 08:14:50|14537.1|14534.8|14537.1|14535.6|14538.1|14536.6|14536.1|14534.6|21
1656490500000|2022-06-29 08:15:00|14537|14535.5|14535.1|14533.6|14537|14535.5|14533.9|14532.4|503
1656490510000|2022-06-29 08:15:10|14533.5|14532.6|14536.1|14533.6|14536.3|14534.5|14533.1|14531.6|255
1656490520000|2022-06-29 08:15:20|14536|14534.5|14536.1|14534.6|14537.3|14534.8|14533.1|14531.6|249
1656490530000|2022-06-29 08:15:30|14534.1|14532.6|14536.1|14534.6|14538.1|14536.6|14533.1|14531.6|231
1656490540000|2022-06-29 08:15:40|14535.3|14533.6|14535.1|14533.6|14535.3|14533.8|14534.4|14532.9|55
1656490550000|2022-06-29 08:15:50|14536.1|14533.8|14536.1|14534.6|14536.3|14534.6|14535.1|14533.3|60
1656490560000|2022-06-29 08:16:00|14538.1|14536.6|14535.1|14532.6|14541.1|14539.6|14535.1|14532.6|94
1656490570000|2022-06-29 08:16:10|14535|14533.5|14534.1|14531.6|14536.1|14534.6|14533.1|14531.6|10
1656490580000|2022-06-29 08:16:20|14533.3|14531.8|14534.1|14532.6|14534.1|14532.6|14531.1|14529.6|59
1656490590000|2022-06-29 08:16:30|14535.1|14533.6|14533.1|14531.6|14535.1|14533.6|14533.1|14530.6|97
1656490600000|2022-06-29 08:16:40|14531.4|14529.9|14529.1|14527.6|14532.1|14530.6|14529.1|14527.6|343
1656490610000|2022-06-29 08:16:50|14529|14526.6|14528.1|14525.6|14530.1|14528.6|14526.1|14524.5|83
1656490620000|2022-06-29 08:17:00|14527.1|14526.5|14529.1|14527.6|14532.1|14530.6|14527.1|14526.5|147
1656490630000|2022-06-29 08:17:10|14528.1|14526.6|14526|14523.5|14529.1|14526.8|14525.1|14523.5|359
1656490640000|2022-06-29 08:17:20|14526.1|14523.6|14524.1|14522.6|14527.1|14524.8|14524.1|14522.6|235
1656490650000|2022-06-29 08:17:30|14525.1|14523.6|14526.1|14524.6|14526.1|14524.6|14525.1|14523.6|87
1656490660000|2022-06-29 08:17:40|14528.1|14526.6|14529.1|14527.6|14531.3|14529.6|14528.1|14526.6|175
1656490670000|2022-06-29 08:17:50|14528.4|14526.9|14529.1|14527.6|14530.1|14528.6|14528.1|14526.6|30
1656490680000|2022-06-29 08:18:00|14530|14528.5|14530.1|14527.6|14530.1|14528.6|14529.1|14527.5|32
1656490690000|2022-06-29 08:18:10|14529.3|14527.8|14528.1|14526.6|14529.3|14527.8|14527.1|14525.6|62
1656490700000|2022-06-29 08:18:20|14527.9|14526.4|14526.1|14524.6|14529.1|14526.6|14526.1|14524.6|96
1656490710000|2022-06-29 08:18:30|14524.1|14522.6|14524.1|14521.6|14526.1|14523.8|14524.1|14521.6|157
1656490720000|2022-06-29 08:18:40|14523.1|14521.5|14526.1|14524.6|14528.1|14526.6|14523.1|14521.5|228
1656490730000|2022-06-29 08:18:50|14525.4|14523.9|14523.1|14520.6|14526.1|14524.6|14522.3|14520.6|76
1656490740000|2022-06-29 08:19:00|14522.3|14520.8|14522.1|14520.6|14525.1|14523.6|14522.1|14520.5|78
1656490750000|2022-06-29 08:19:10|14522.3|14520.8|14524.1|14522.6|14524.1|14522.6|14522.1|14520.6|179
1656490760000|2022-06-29 08:19:20|14523.1|14521.6|14523.1|14521.6|14526.1|14524.6|14523.1|14521.6|119
1656490770000|2022-06-29 08:19:30|14523|14521.5|14524.1|14522.6|14524.3|14522.6|14522.1|14520.6|289
1656490780000|2022-06-29 08:19:40|14525|14522.5|14524.1|14522.6|14525.2|14523.6|14522.4|14520.6|119
1656490790000|2022-06-29 08:19:50|14525|14522.5|14525.1|14522.6|14525.1|14523.6|14524.1|14522.5|89
1656490800000|2022-06-29 08:20:00|14524.1|14523.6|14526.1|14524.6|14529.1|14526.6|14524.1|14522.6|151
1656490810000|2022-06-29 08:20:10|14525.1|14523.6|14526.1|14524.6|14530.1|14528.6|14525.1|14523.6|256
1656490820000|2022-06-29 08:20:20|14525.1|14523.6|14523.1|14521.6|14525.2|14523.6|14522.4|14520.9|186
1656490830000|2022-06-29 08:20:30|14522.2|14520.6|14525.1|14523.6|14525.1|14523.6|14522.2|14520.6|60
1656490840000|2022-06-29 08:20:40|14524.4|14522.9|14524.1|14521.6|14524.4|14522.9|14523|14520.5|52
1656490850000|2022-06-29 08:20:50|14523.1|14520.9|14524.1|14522.6|14524.1|14522.6|14522.4|14520.9|31
1656490860000|2022-06-29 08:21:00|14524.2|14521.7|14525.1|14523.6|14527.1|14525.6|14523.1|14521.5|92
1656490870000|2022-06-29 08:21:10|14524.1|14522.6|14523.1|14521.6|14524.1|14522.6|14523|14520.6|73
1656490880000|2022-06-29 08:21:20|14522.1|14520.6|14517.1|14515.6|14522.1|14520.6|14515.1|14513.6|179
1656490890000|2022-06-29 08:21:30|14518.1|14516.6|14518.1|14516.6|14519.2|14517.6|14518.1|14516.6|103
1656490900000|2022-06-29 08:21:40|14519.1|14517.6|14521.1|14519.6|14522.1|14520.6|14519.1|14517.6|174
1656490910000|2022-06-29 08:21:50|14522.1|14518.9|14519.1|14517.6|14523.1|14521.6|14518.1|14516.6|339
1656490920000|2022-06-29 08:22:00|14517.1|14515.6|14517.1|14515.6|14517.1|14515.6|14516.1|14514.5|92
1656490930000|2022-06-29 08:22:10|14516.1|14514.6|14517.1|14515.6|14518.1|14516.6|14516.1|14514.5|52
1656490940000|2022-06-29 08:22:20|14518.1|14516.6|14517.1|14515.6|14518.1|14516.6|14517.1|14515.6|87
1656490950000|2022-06-29 08:22:30|14516.1|14514.6|14516.1|14514.6|14517.1|14515.6|14515.1|14513.6|132
1656490960000|2022-06-29 08:22:40|14517.9|14516.4|14521.1|14519.6|14522.1|14520.6|14517.1|14515.6|309
1656490970000|2022-06-29 08:22:50|14520.1|14518.6|14521.1|14519.6|14521.1|14519.6|14520.1|14518.6|219
1656490980000|2022-06-29 08:23:00|14522.1|14520.6|14528.1|14525.6|14528.1|14526.6|14522|14519.6|215
1656490990000|2022-06-29 08:23:10|14527.1|14526.6|14528.1|14525.6|14528.1|14526.6|14525.1|14523.6|335
1656491000000|2022-06-29 08:23:20|14528.2|14526.6|14525.1|14522.6|14529.1|14527.6|14524.1|14522.6|249
1656491010000|2022-06-29 08:23:30|14525|14523.5|14526.1|14523.6|14526.1|14523.6|14523.1|14521.6|83
1656491020000|2022-06-29 08:23:40|14525.1|14525.6|14527.1|14525.6|14527.1|14525.6|14525.1|14523.6|239
1656491030000|2022-06-29 08:23:50|14527|14525.5|14527.1|14524.6|14527.1|14525.6|14526.1|14524.5|49
1656491040000|2022-06-29 08:24:00|14526.2|14524.7|14523.1|14521.6|14526.2|14524.7|14523.1|14521.6|44
1656491050000|2022-06-29 08:24:10|14524.1|14521.7|14525.1|14523.6|14525.1|14523.6|14523.1|14521.6|70
1656491060000|2022-06-29 08:24:20|14526.2|14523.7|14522.1|14520.6|14526.2|14523.7|14522.1|14520.6|60
1656491070000|2022-06-29 08:24:30|14521.1|14519.6|14521|14519.5|14521.1|14519.6|14518.1|14515.6|94
1656491080000|2022-06-29 08:24:40|14521.1|14519.6|14523.1|14521.6|14525.1|14523.6|14519.1|14517.6|363
1656491090000|2022-06-29 08:24:50|14524.1|14522.6|14524.1|14522.6|14527.1|14524.6|14523.1|14521.6|116
1656491100000|2022-06-29 08:25:00|14523.1|14521.6|14520.1|14518.6|14524.1|14521.7|14520.1|14518.6|26
1656491110000|2022-06-29 08:25:10|14521.1|14519.6|14523.1|14521.6|14524.1|14522.6|14521.1|14519.6|178
1656491120000|2022-06-29 08:25:20|14524.1|14522.6|14526.1|14524.6|14526.1|14524.6|14523.1|14522.6|101
1656491130000|2022-06-29 08:25:30|14526.2|14524.7|14527.1|14525.6|14527.2|14525.6|14526.1|14524.6|74
1656491140000|2022-06-29 08:25:40|14528.7|14527.2|14531.1|14529.6|14532.1|14530.6|14528.7|14527.2|337
1656491150000|2022-06-29 08:25:50|14532.1|14528.6|14530.1|14528.6|14532.1|14528.6|14530.1|14528.6|29
1656491160000|2022-06-29 08:26:00|14529.1|14527.6|14523.1|14520.6|14530.2|14528.6|14523.1|14520.6|131
1656491170000|2022-06-29 08:26:10|14522.1|14521.6|14526.1|14524.6|14526.1|14524.6|14522.1|14521.6|104
1656491180000|2022-06-29 08:26:20|14525.1|14523.6|14524.1|14522.6|14525.2|14523.6|14524.1|14522.6|22
1656491190000|2022-06-29 08:26:30|14523.1|14521.6|14521.1|14519.6|14523.1|14521.6|14520.1|14518.6|683
1656491200000|2022-06-29 08:26:40|14519.1|14517.6|14518.1|14515.6|14519.1|14517.6|14517.1|14515.6|63
1656491210000|2022-06-29 08:26:50|14518|14516.5|14515.1|14512.6|14518.1|14516.5|14513.1|14511.6|240
1656491220000|2022-06-29 08:27:00|14515|14512.5|14513.1|14511.6|14515.1|14512.6|14513.1|14511.6|68
1656491230000|2022-06-29 08:27:10|14513.2|14511.7|14514.1|14512.6|14515.1|14513.6|14513.1|14511.6|134
1656491240000|2022-06-29 08:27:20|14513.1|14511.6|14510.1|14508.6|14513.1|14511.6|14510.1|14508.6|49
1656491250000|2022-06-29 08:27:30|14511.1|14507.6|14510.1|14508.6|14511.1|14508.6|14509.1|14507.6|89
1656491260000|2022-06-29 08:27:40|14509.2|14507.6|14510.1|14507.6|14510.1|14508.6|14508.1|14506.6|172
1656491270000|2022-06-29 08:27:50|14509.2|14507.7|14511.1|14509.6|14511.1|14509.6|14509.1|14507.5|17
1656491280000|2022-06-29 08:28:00|14512.1|14510.6|14510.1|14508.6|14513.2|14511.6|14509.1|14507.6|118
1656491290000|2022-06-29 08:28:10|14511.1|14509.6|14509.1|14507.6|14513|14511.5|14509.1|14507.5|106
1656491300000|2022-06-29 08:28:20|14510.1|14508.6|14511.2|14509.7|14512.1|14510.6|14510.1|14508.6|111
1656491310000|2022-06-29 08:28:30|14511.1|14509.6|14513.1|14510.6|14513.1|14510.6|14511.1|14508.6|11
1656491320000|2022-06-29 08:28:40|14515.1|14511.6|14514.1|14512.6|14515.1|14513.6|14514.1|14511.6|184
1656491330000|2022-06-29 08:28:50|14515.1|14513.6|14514.1|14512.6|14515.1|14513.6|14514.1|14512.6|202
1656491340000|2022-06-29 08:29:00|14513.1|14511.6|14513.1|14511.6|14513.1|14511.6|14511.1|14509.6|217
1656491350000|2022-06-29 08:29:10|14513.9|14512.4|14512.1|14510.6|14514.1|14512.5|14512.1|14510.6|33
1656491360000|2022-06-29 08:29:20|14513.1|14511.6|14515.1|14512.6|14515.1|14513.6|14513.1|14511.6|145
1656491370000|2022-06-29 08:29:30|14515.9|14513.6|14518.1|14516.6|14518.1|14516.6|14515.9|14513.6|135
1656491380000|2022-06-29 08:29:40|14516.9|14515.4|14516.1|14514.6|14517.1|14515.4|14516.1|14514.6|5
1656491390000|2022-06-29 08:29:50|14515.1|14513.6|14514.1|14512.6|14516.1|14513.7|14514.1|14512.6|36
1656491400000|2022-06-29 08:30:00|14515.1|14513.6|14514.1|14512.6|14515.1|14513.6|14513.1|14511.6|28
1656491410000|2022-06-29 08:30:10|14515.1|14513.6|14515.1|14513.6|14515.1|14513.6|14514.1|14512.5|32
1656491420000|2022-06-29 08:30:20|14514.1|14512.6|14515|14513.5|14515.2|14513.6|14514.1|14512.5|50
1656491430000|2022-06-29 08:30:30|14515.1|14513.6|14516.1|14514.6|14516.1|14514.6|14515|14512.6|28
1656491440000|2022-06-29 08:30:40|14517.1|14515.6|14518.1|14516.6|14518.1|14516.6|14517|14514.6|21
1656491450000|2022-06-29 08:30:50|14519.1|14517.6|14521|14519.5|14521.2|14519.6|14518.3|14516.8|87
1656491460000|2022-06-29 08:31:00|14521.1|14519.6|14521.1|14519.6|14523.1|14521.6|14521.1|14519.6|85
1656491470000|2022-06-29 08:31:10|14522.1|14520.6|14522.1|14520.6|14523.1|14521.6|14521.1|14519.5|376
1656491480000|2022-06-29 08:31:20|14523.1|14519.6|14523.1|14521.6|14524.1|14521.6|14522.2|14519.6|9
1656491490000|2022-06-29 08:31:30|14524|14521.5|14526.1|14524.6|14526.1|14524.6|14524|14521.5|78
1656491500000|2022-06-29 08:31:40|14527.1|14525.6|14526.1|14523.6|14527.1|14525.6|14525.1|14523.6|44
1656491510000|2022-06-29 08:31:50|14525.2|14523.7|14528.1|14526.6|14528.1|14526.6|14525.2|14523.7|13
1656491520000|2022-06-29 08:32:00|14529.1|14527.6|14530.1|14527.6|14530.1|14527.6|14529.1|14526.6|12
1656491530000|2022-06-29 08:32:10|14530|14528.5|14530.1|14528.6|14531.1|14529.6|14530|14527.6|26
1656491540000|2022-06-29 08:32:20|14531.1|14529.5|14532.1|14530.6|14534.1|14531.7|14530.6|14529.1|58
1656491550000|2022-06-29 08:32:30|14533.1|14531.6|14533.1|14530.6|14533.1|14531.6|14533.1|14530.6|17
1656491560000|2022-06-29 08:32:40|14532.1|14531.6|14535.1|14532.6|14535.1|14533.6|14532.1|14531.6|28
1656491570000|2022-06-29 08:32:50|14535|14533.5|14534.1|14532.6|14535.1|14533.6|14534|14531.5|33
1656491580000|2022-06-29 08:33:00|14535.2|14532.7|14534.1|14532.6|14536.1|14534.6|14534.1|14532.6|139
1656491590000|2022-06-29 08:33:10|14535.1|14533.6|14535.1|14533.6|14535.2|14533.6|14534.1|14532.6|37
1656491600000|2022-06-29 08:33:20|14535.2|14532.7|14534.1|14532.6|14535.2|14532.7|14533.1|14531.6|28
1656491610000|2022-06-29 08:33:30|14534|14531.6|14535.1|14532.6|14535.1|14532.6|14532.1|14530.6|61
1656491620000|2022-06-29 08:33:40|14534.1|14531.6|14535.1|14533.6|14536.1|14534.6|14533.1|14531.6|42
1656491630000|2022-06-29 08:33:50|14536.1|14534.6|14536.1|14533.6|14536.1|14534.6|14535.2|14533.6|27
1656491640000|2022-06-29 08:34:00|14535.2|14534.6|14536.1|14533.6|14536.1|14534.6|14535.1|14533.6|16
1656491650000|2022-06-29 08:34:10|14535.2|14533.7|14535.1|14533.6|14535.2|14533.7|14534.1|14532.6|36
1656491660000|2022-06-29 08:34:20|14535.2|14532.7|14535.1|14533.6|14537.1|14535.6|14535|14532.7|239
1656491670000|2022-06-29 08:34:30|14533.3|14531.8|14535.1|14533.6|14535.1|14533.6|14533.3|14531.8|360
1656491680000|2022-06-29 08:34:40|14534.1|14532.6|14532.1|14530.6|14535.1|14533.6|14532.1|14530.6|147
1656491690000|2022-06-29 08:34:50|14531.1|14529.6|14533.1|14531.6|14534.2|14532.6|14531.1|14529.6|89
1656491700000|2022-06-29 08:35:00|14534.1|14532.6|14533.1|14530.6|14534.2|14532.6|14532.1|14530.6|92
1656491710000|2022-06-29 08:35:10|14534.1|14531.6|14532.1|14529.6|14534.1|14532.6|14532.1|14529.6|390
1656491720000|2022-06-29 08:35:20|14531.1|14530.6|14535.1|14533.6|14535.2|14533.6|14531.1|14530.6|104
1656491730000|2022-06-29 08:35:30||14532.6||14532.6||14533.6||14532.6|63
1656491740000|2022-06-29 08:35:40|14534.2|14532.7|14533.1|14531.6|14535.2|14533.6|14533.1|14531.6|7
1656491750000|2022-06-29 08:35:50|14533.3|14531.8|14532.1|14530.6|14534.2|14531.8|14532.1|14530.6|21
1656491760000|2022-06-29 08:36:00|14533.1|14531.6|14533.1|14530.6|14533.2|14531.6|14531.1|14529.6|94
1656491770000|2022-06-29 08:36:10|14532.1|14529.6|14530.1|14527.6|14532.1|14529.6|14528.1|14526.5|56
1656491780000|2022-06-29 08:36:20|14529.2|14527.7|14530.1|14528.6|14531.1|14529.6|14529.1|14527.5|85
1656491790000|2022-06-29 08:36:30|14529.1|14527.6|14528.1|14526.6|14529.9|14528.4|14528.1|14526.6|85
1656491800000|2022-06-29 08:36:40|14529.1|14527.6|14527.1|14525.6|14529.2|14527.6|14527.1|14525.6|39
1656491810000|2022-06-29 08:36:50|14528.9|14527.4|14527.1|14525.6|14528.9|14527.4|14526.1|14523.6|312
1656491820000|2022-06-29 08:37:00|14527.9|14526.4|14527.1|14525.6|14527.9|14526.4|14526.1|14524.6|43
1656491830000|2022-06-29 08:37:10|||||||||103
1656491840000|2022-06-29 08:37:20|14529|14526.5|14529.1|14527.6|14529.1|14527.6|14529|14526.5|6
1656491850000|2022-06-29 08:37:30|14531.1|14528.6|14531.2|14529.7|14532.1|14530.6|14530|14527.6|37
1656491860000|2022-06-29 08:37:40|14531.1|14529.6|14535.1|14533.6|14535.1|14533.6|14531.1|14529.6|62
1656491870000|2022-06-29 08:37:50|||||||||17
1656491880000|2022-06-29 08:38:00|14534.9|14533.4|14539.1|14537.6|14539.1|14537.6|14534.1|14532.6|101
1656491890000|2022-06-29 08:38:10|14538.2|14536.6|14538.3|14536.8|14540.2|14538.5|14537.1|14535.6|185
1656491900000|2022-06-29 08:38:20|14539|14536.5|14537.1|14535.6|14539|14536.6|14537.1|14535.6|73
1656491910000|2022-06-29 08:38:30|14536.1|14534.6|14536.1|14534.6|14537.1|14535.6|14536.1|14534.6|29
1656491920000|2022-06-29 08:38:40|14537.1|14533.6|14535.1|14533.6|14537.1|14533.6|14535.1|14533.6|41
1656491930000|2022-06-29 08:38:50|14534.1|14532.6|14535.1|14533.6|14535.1|14533.6|14534.1|14532.6|29
1656491940000|2022-06-29 08:39:00|14534.1|14532.6|14534.1|14532.6|14534.1|14532.6|14533.3|14531.8|23
1656491950000|2022-06-29 08:39:10|14535.1|14533.6|14535.1|14533.6|14535.2|14533.6|14534.1|14532.5|14
1656491960000|2022-06-29 08:39:20|14534.1|14532.6|14534.1|14531.6|14535.2|14533.6|14533.1|14531.6|52
1656491970000|2022-06-29 08:39:30|14533.1|14530.6|14531.1|14528.6|14533.1|14530.6|14531.1|14528.6|35
1656491980000|2022-06-29 08:39:40|14530.2|14528.7|14531.1|14529.6|14531.2|14529.6|14530|14527.6|15
1656491990000|2022-06-29 08:39:50|14532.1|14530.6|14533.1|14531.6|14535.2|14533.6|14532.1|14530.6|81
1656492000000|2022-06-29 08:40:00|14533|14530.6|14532.1|14529.6|14534.1|14532.6|14531.1|14529.5|125
1656492010000|2022-06-29 08:40:10|14532|14529.5|14534.1|14532.6|14534.1|14532.6|14529.1|14527.5|204
1656492020000|2022-06-29 08:40:20||14531.6||14532.6||14532.6||14531.6|15
1656492030000|2022-06-29 08:40:30|14533.2|14531.7|14531.1|14529.6|14533.2|14531.7|14530.1|14528.6|18
1656492040000|2022-06-29 08:40:40|14530.1|14528.6|14531.1|14529.6|14531.1|14529.6|14530.1|14528.6|72
1656492050000|2022-06-29 08:40:50|14530.3|14528.8|14531.1|14529.6|14531.1|14529.6|14530.1|14528.6|42
1656492060000|2022-06-29 08:41:00|14530.3|14528.8|14530|14527.5|14531.1|14529.6|14529.1|14527.5|87
1656492070000|2022-06-29 08:41:10|14530.1|14527.6|14529.1|14527.6|14530.1|14528.6|14529.1|14527.6|13
1656492080000|2022-06-29 08:41:20|14528.1|14526.6|14528.1|14525.6|14528.1|14526.6|14527.1|14524.6|145
1656492090000|2022-06-29 08:41:30|14527.1|14526.5|14526.1|14524.6|14528.1|14526.6|14526.1|14524.6|78
1656492100000|2022-06-29 08:41:40|14526.2|14523.7|14524.1|14522.6|14526.2|14523.7|14524.1|14522.6|139
1656492110000|2022-06-29 08:41:50|14525.1|14523.6|14525.1|14523.6|14525.2|14523.6|14524.1|14522.6|10
1656492120000|2022-06-29 08:42:00|14525|14523.5|14524.1|14522.6|14526.1|14524.6|14524.1|14521.6|68
1656492130000|2022-06-29 08:42:10|14523.2|14521.6|14523.1|14520.6|14524.1|14522.6|14522.1|14520.5|16
1656492140000|2022-06-29 08:42:20|14522.1|14521.6|14525.1|14523.6|14526|14523.6|14522.1|14520.6|468
1656492150000|2022-06-29 08:42:30|14525.2|14523.7|14526.1|14523.6|14526.1|14523.7|14525.1|14523.6|22
1656492160000|2022-06-29 08:42:40|14525.2|14523.7|14527.1|14525.6|14527.1|14525.6|14524.1|14522.6|51
1656492170000|2022-06-29 08:42:50|14527|14525.5|14527.1|14524.6|14527.1|14525.5|14524.1|14522.6|45
1656492180000|2022-06-29 08:43:00|14527|14525.5|14528.1|14525.6|14528.1|14525.6|14527|14524.6|32
1656492190000|2022-06-29 08:43:10|14528|14526.5|14527.1|14525.6|14528.9|14527.4|14526.1|14524.6|41
1656492200000|2022-06-29 08:43:20|14526.1|14524.6|14527.1|14525.6|14527.1|14525.6|14526.1|14524.6|28
1656492210000|2022-06-29 08:43:30|14526.1|14524.6|14527.1|14525.6|14528.2|14526.6|14526.1|14524.5|44
1656492220000|2022-06-29 08:43:40|14527|14524.5|14528.1|14525.6|14528.1|14526.6|14527|14524.5|80
1656492230000|2022-06-29 08:43:50|14527.1|14524.6|14528.1|14526.6|14528.1|14526.6|14526.1|14524.6|25
1656492240000|2022-06-29 08:44:00|14528|14525.6|14527.1|14525.6|14528.1|14526.6|14527.1|14525.6|90
1656492250000|2022-06-29 08:44:10|14526.9|14525.4|14527.1|14525.6|14528.1|14525.7|14525.1|14523.6|70
1656492260000|2022-06-29 08:44:20|14525.1|14523.6|14527.1|14525.6|14527.1|14525.6|14525.1|14523.6|72
1656492270000|2022-06-29 08:44:30|14526.9|14525.4|14524.1|14522.6|14526.9|14525.4|14524.1|14522.6|61
1656492280000|2022-06-29 08:44:40|14523.1|14521.6|14523.1|14520.6|14523.1|14521.6|14522.1|14520.6|50
1656492290000|2022-06-29 08:44:50|14522.1|14519.6|14520.1|14518.6|14522.2|14520.6|14520.1|14518.6|194
1656492300000|2022-06-29 08:45:00|14521.1|14519.6|14522.1|14520.6|14522.1|14520.6|14520.1|14518.5|46
1656492310000|2022-06-29 08:45:10|14523.1|14521.6|14523.1|14521.6|14524.1|14521.6|14523.1|14521.6|33
1656492320000|2022-06-29 08:45:20|14523.2|14521.7|14523.1|14521.6|14524.1|14521.7|14522.1|14520.6|34
1656492330000|2022-06-29 08:45:30|14525.1|14520.6|14525.1|14523.6|14525.2|14523.6|14524.1|14520.6|37
1656492340000|2022-06-29 08:45:40|14524.1|14522.6|14523.1|14521.6|14524.1|14522.6|14523.1|14521.6|80
1656492350000|2022-06-29 08:45:50|14522.1|14520.6|14519.1|14517.6|14522.1|14520.6|14518.1|14516.6|85
1656492360000|2022-06-29 08:46:00|14520.1|14518.6|14521.1|14518.6|14522.1|14520.6|14519.1|14517.6|294
1656492370000|2022-06-29 08:46:10|14520.1|14517.6|14516.1|14514.6|14520.1|14517.6|14516.1|14514.6|137
1656492380000|2022-06-29 08:46:20|14517.1|14513.6|14517.1|14515.6|14517.1|14515.6|14515.1|14513.6|53
1656492390000|2022-06-29 08:46:30|14518.1|14516.6|14517.1|14515.6|14519.1|14517.6|14517.1|14515.6|170
1656492400000|2022-06-29 08:46:40|14517.2|14515.7|14519.1|14517.6|14519.1|14517.6|14517.1|14515.6|102
1656492410000|2022-06-29 08:46:50|14518.1|14516.6|14519.1|14517.6|14519.1|14517.6|14517.1|14515.6|80
1656492420000|2022-06-29 08:47:00|14520.1|14518.6|14519.1|14517.6|14520.1|14518.6|14519.1|14517.6|50
1656492430000|2022-06-29 08:47:10|14518.3|14516.8|14519.1|14517.6|14519.1|14517.6|14518.3|14516.8|44
1656492440000|2022-06-29 08:47:20|14519.3|14517.8|14519.1|14517.6|14519.3|14517.8|14519.1|14517.6|108
1656492450000|2022-06-29 08:47:30|14520.1|14518.6|14520.1|14518.6|14521.1|14519.6|14520|14517.6|116
1656492460000|2022-06-29 08:47:40|14520.3|14518.8|14519.1|14517.6|14521.1|14519.6|14519.1|14516.6|38
1656492470000|2022-06-29 08:47:50|14520.1|14518.6|14517.1|14515.6|14520.1|14518.6|14517.1|14515.6|79
1656492480000|2022-06-29 08:48:00|14518.1|14516.6|14521.1|14519.6|14521.1|14519.6|14517.1|14515.6|101
1656492490000|2022-06-29 08:48:10|14521.2|14519.7|14523.1|14521.6|14524.1|14522.6|14521.2|14519.7|47
1656492500000|2022-06-29 08:48:20|14524.1|14522.6|14524.1|14521.6|14525.1|14523.6|14524.1|14521.6|92
1656492510000|2022-06-29 08:48:30|14524|14522.5|14523.1|14521.6|14524.1|14522.6|14522.1|14520.5|42
1656492520000|2022-06-29 08:48:40|14524.1|14522.5|14524|14522.5|14526.1|14523.6|14524|14521.6|65
1656492530000|2022-06-29 08:48:50|14524.1|14522.6|14524.1|14522.6|14525.1|14522.7|14524.1|14522.6|5
1656492540000|2022-06-29 08:49:00|14523.1|14521.6|14523.1|14520.6|14524.1|14522.6|14523.1|14520.6|25
1656492550000|2022-06-29 08:49:10|14522.1|14519.6|14524.1|14522.6|14524.2|14522.6|14522.1|14519.6|10
1656492560000|2022-06-29 08:49:20|14524.2|14521.7|14524.1|14521.6|14526.1|14524.6|14524.1|14521.6|23
1656492570000|2022-06-29 08:49:30|14524|14522.5|14526.1|14523.6|14526.2|14524.6|14524|14522.5|30
1656492580000|2022-06-29 08:49:40|14526|14524.5|14526.1|14523.6|14526.1|14524.6|14525.1|14523.6|30
1656492590000|2022-06-29 08:49:50|14526|14524.5|14526.1|14524.6|14526.1|14524.6|14526|14523.6|0
1656492600000|2022-06-29 08:50:00|14528.1|14525.6|14527.1|14525.6|14528.1|14526.5|14527.1|14525.6|16
1656492610000|2022-06-29 08:50:10|14526.2|14524.7|14527.1|14524.6|14527.1|14525.6|14526.1|14524.6|21
1656492620000|2022-06-29 08:50:20|14528|14525.6|14527.1|14524.6|14528.1|14525.7|14527.1|14524.6|11
1656492630000|2022-06-29 08:50:30|14526.1|14525.6|14528.1|14525.6|14528.1|14525.6|14526.1|14525.5|6
1656492640000|2022-06-29 08:50:40|14527.1|14524.6|14530.1|14528.6|14532.1|14530.6|14526.1|14524.6|78
1656492650000|2022-06-29 08:50:50|14531.1|14529.6|14533.1|14530.6|14533.1|14531.6|14531.1|14528.6|44
1656492660000|2022-06-29 08:51:00|14533|14531.5|14531.1|14528.6|14533.1|14531.5|14531.1|14528.6|21
1656492670000|2022-06-29 08:51:10|14530.2|14528.7|14530.1|14528.6|14531.1|14528.7|14530.1|14528.6|262
1656492680000|2022-06-29 08:51:20|14529.1|14527.6|14531.1|14529.6|14531.1|14529.6|14529.1|14527.6|31
1656492690000|2022-06-29 08:51:30|14532.1|14530.6|14532.1|14530.6|14533.1|14531.6|14531.1|14529.6|113
1656492700000|2022-06-29 08:51:40|14532.3|14530.8|14535.1|14533.6|14535.1|14533.6|14532.1|14530.6|196
1656492710000|2022-06-29 08:51:50|14536.1|14534.5|14537.1|14535.6|14537.2|14535.6|14535.1|14533.6|180
1656492720000|2022-06-29 08:52:00|14536.1|14534.6|14536.1|14534.6|14537.1|14534.7|14535.1|14533.6|43
1656492730000|2022-06-29 08:52:10|14535.1|14533.6|14534.1|14532.6|14535.2|14533.6|14533.1|14531.6|41
1656492740000|2022-06-29 08:52:20|14535.1|14533.6|14535.1|14533.6|14535.2|14533.6|14535|14532.6|6
1656492750000|2022-06-29 08:52:30|14534.8|14533.3|14534.1|14532.6|14534.8|14533.3|14533.2|14531.5|11
1656492760000|2022-06-29 08:52:40|14534.2|14532.7|14535.1|14533.6|14536.1|14534.6|14534.2|14532.6|95
1656492770000|2022-06-29 08:52:50|14534.3|14532.8|14533.1|14531.6|14535.1|14533.6|14533|14530.6|50
1656492780000|2022-06-29 08:53:00|14534.1|14532.6|14535.1|14532.6|14535.1|14533.6|14534.1|14532.6|12
1656492790000|2022-06-29 08:53:10|14535|14533.5|14535.1|14533.6|14536.1|14534.6|14534.1|14532.6|40
1656492800000|2022-06-29 08:53:20|14536.1|14534.6|14536.1|14533.6|14536.1|14534.6|14535.1|14533.6|6
1656492810000|2022-06-29 08:53:30|14536|14534.5|14535|14533.5|14536.1|14534.5|14535|14532.6|20
1656492820000|2022-06-29 08:53:40|14535.1|14533.6|14534.1|14532.6|14536.1|14534.6|14534.1|14532.6|27
1656492830000|2022-06-29 08:53:50|||||||||293
1656492840000|2022-06-29 08:54:00|14533.3|14531.8|14533.1|14531.6|14534.1|14532.6|14532.2|14530.6|58
1656492850000|2022-06-29 08:54:10|14532.1|14530.6|14534.1|14531.6|14534.1|14532.3|14532.1|14530.6|23
1656492860000|2022-06-29 08:54:20|14533.1|14530.6|14532.1|14530.6|14533.1|14531.6|14531.1|14529.6|177
1656492870000|2022-06-29 08:54:30|14531.1|14529.6|14531.1|14528.6|14531.1|14529.6|14529.1|14527.5|48
1656492880000|2022-06-29 08:54:40|14530.1|14527.6|14528.1|14525.6|14530.1|14528.6|14527.1|14525.5|76
1656492890000|2022-06-29 08:54:50|14529.2|14526.6|14529.1|14527.6|14530.1|14528.6|14528.1|14526.6|36
1656492900000|2022-06-29 08:55:00|14530.1|14526.6|14530.1|14528.6|14531.2|14529.6|14530.1|14526.6|18
1656492910000|2022-06-29 08:55:10|14529.1|14527.6|14530.1|14528.6|14531.1|14529.6|14528.1|14526.6|125
1656492920000|2022-06-29 08:55:20|14529.1|14527.6|14532.1|14529.6|14532.1|14530.6|14529.1|14527.6|71
1656492930000|2022-06-29 08:55:30|14531.2|14529.7|14530.1|14528.6|14532.1|14530.6|14528.1|14526.6|151
1656492940000|2022-06-29 08:55:40|14530.8|14529.3|14530.1|14528.6|14531.1|14529.6|14530.1|14528.6|130
1656492950000|2022-06-29 08:55:50|14530.2|14527.6|14529.1|14527.6|14530.2|14528.6|14528.3|14526.6|29
1656492960000|2022-06-29 08:56:00|14528.1|14526.6|14528.1|14526.6|14528.1|14526.6|14528.1|14526.6|1
1656492970000|2022-06-29 08:56:10|14528.3|14526.8|14529.1|14527.6|14529.1|14527.6|14528.3|14526.8|2
1656492980000|2022-06-29 08:56:20|14528.1|14526.6|14529.1|14527.6|14529.1|14527.6|14528.1|14526.6|6
1656492990000|2022-06-29 08:56:30|14528.1|14526.6|14528.1|14526.6|14528.1|14526.6|14528.1|14526.6|9
1656493000000|2022-06-29 08:56:40|14527.1|14525.6|14526.1|14524.6|14527.1|14525.6|14523.9|14521.6|286
1656493010000|2022-06-29 08:56:50|14527.1|14525.6|14526.1|14524.6|14529.1|14527.6|14526.1|14524.6|166
1656493020000|2022-06-29 08:57:00|14526.2|14523.7|14526.1|14524.6|14529.1|14526.6|14526.1|14523.6|123
1656493030000|2022-06-29 08:57:10|14527.1|14525.6|14526.1|14524.6|14527.1|14525.6|14526.1|14524.6|4
1656493040000|2022-06-29 08:57:20|14526.8|14525.3|14525.1|14523.6|14527.1|14525.6|14525.1|14523.6|49
1656493050000|2022-06-29 08:57:30|14526.1|14523.4|14526.1|14524.6|14526.1|14524.6|14525.1|14523.4|50
1656493060000|2022-06-29 08:57:40|14526.2|14523.7|14526.1|14524.6|14526.2|14524.6|14526.1|14523.7|56
1656493070000|2022-06-29 08:57:50|14525.1|14523.6|14524.1|14521.6|14526.1|14524.6|14523.1|14521.6|55
1656493080000|2022-06-29 08:58:00|14523.2|14521.7|14522.1|14520.6|14524.1|14521.7|14522.1|14520.6|17
1656493090000|2022-06-29 08:58:10|14521.1|14519.6|14522.1|14520.6|14522.2|14520.6|14521.1|14518.7|50
1656493100000|2022-06-29 08:58:20|14521.9|14519.6|14523.1|14521.6|14523.1|14521.6|14521.9|14519.6|13
1656493110000|2022-06-29 08:58:30|14522.1|14520.6|14524.2|14522.7|14526.1|14523.7|14522.1|14520.6|133
1656493120000|2022-06-29 08:58:40|14524.1|14522.6|14525.1|14523.6|14525.1|14523.6|14523.1|14521.6|51
1656493130000|2022-06-29 08:58:50|14524.3|14522.8|14521.1|14519.6|14524.3|14522.8|14521.1|14519.6|94
1656493140000|2022-06-29 08:59:00|14522.1|14520.6|14522.1|14519.6|14523.1|14520.6|14521.1|14519.6|48
1656493150000|2022-06-29 08:59:10|14521.1|14519.7|14519.1|14517.6|14522.1|14519.7|14519.1|14517.6|245
1656493160000|2022-06-29 08:59:20|14517.1|14515.6|14516.1|14514.6|14517.1|14515.6|14515.9|14513.4|45
1656493170000|2022-06-29 08:59:30|14517.1|14515.6|14517.1|14515.6|14518.1|14515.6|14516.1|14514.6|56
1656493180000|2022-06-29 08:59:40|14517.2|14514.6|14517.1|14515.6|14518.1|14515.6|14516.1|14514.6|40
1656493190000|2022-06-29 08:59:50|14516.1|14514.6|14516.1|14514.6|14516.1|14514.6|14516.1|14513.6|59
1656493200000|2022-06-29 09:00:00|14515.1|14513.6|14510.1|14508.6|14516.2|14514.6|14502.4|14500.9|586
1656493210000|2022-06-29 09:00:10|14510.9|14509.4|14505.9|14503.4|14512.1|14510.4|14503.2|14501.7|588
1656493220000|2022-06-29 09:00:20|14506.1|14503.6|14505.1|14503.6|14508.2|14506.7|14503.1|14500.6|235
1656493230000|2022-06-29 09:00:30|14504.1|14502.6|14507.1|14505.6|14507.1|14505.6|14504.1|14502.6|241
1656493240000|2022-06-29 09:00:40|14508.1|14506.6|14508.1|14506.6|14510.1|14508.6|14508.1|14505.6|85
1656493250000|2022-06-29 09:00:50|14507.2|14505.6|14509.1|14507.6|14510.1|14508.6|14505.1|14502.6|324
1656493260000|2022-06-29 09:01:00|14510.1|14508.6|14512.1|14509.6|14513.1|14511.6|14508.1|14506.6|190
1656493270000|2022-06-29 09:01:10|14511.2|14509.7|14506.1|14503.6|14511.2|14509.7|14504.1|14502.6|77
1656493280000|2022-06-29 09:01:20|14508.1|14506.6|14510.1|14507.6|14510.1|14507.6|14507.1|14505.6|281
1656493290000|2022-06-29 09:01:30|14509.9|14508.4|14507.1|14505.6|14510.1|14508.6|14507.1|14505.6|33
1656493300000|2022-06-29 09:01:40|14508.1|14506.6|14510.1|14507.6|14510.1|14507.6|14508.1|14506.6|156
1656493310000|2022-06-29 09:01:50|14511.1|14508.6|14511.1|14509.6|14511.9|14509.6|14510.1|14508.6|80
1656493320000|2022-06-29 09:02:00|14513.1|14510.6|14515.1|14513.6|14516.1|14514.6|14512.1|14510.6|657
1656493330000|2022-06-29 09:02:10|14514.1|14512.6|14514.1|14512.6|14515.1|14513.6|14513.1|14511.6|114
1656493340000|2022-06-29 09:02:20|14513.1|14511.6|14515.1|14513.6|14516.2|14513.7|14513.1|14511.6|66
1656493350000|2022-06-29 09:02:30|14514.1|14512.6|14516.1|14514.6|14516.1|14514.6|14512.1|14510.6|130
1656493360000|2022-06-29 09:02:40|14515.1|14513.6|14515.1|14513.6|14516.1|14513.6|14513.9|14511.4|36
1656493370000|2022-06-29 09:02:50|14514.1|14512.6|14513.1|14511.6|14514.1|14512.6|14513.1|14511.6|35
1656493380000|2022-06-29 09:03:00|14512.9|14510.6|14512.1|14509.6|14513.1|14511.4|14510.1|14508.6|59
1656493390000|2022-06-29 09:03:10|14511.1|14510.6|14511.1|14509.6|14512.1|14510.6|14510.1|14508.6|66
1656493400000|2022-06-29 09:03:20|14512.1|14510.4|14510.1|14508.6|14512.1|14510.4|14508.1|14506.6|81
1656493410000|2022-06-29 09:03:30|14511.1|14509.6|14513.9|14512.4|14514.1|14512.6|14511.1|14508.6|100
1656493420000|2022-06-29 09:03:40|14514.1|14512.6|14513.1|14511.6|14514.1|14512.6|14510.1|14508.6|92
1656493430000|2022-06-29 09:03:50|14512.9|14510.6|14514.1|14512.6|14514.1|14512.6|14512.9|14510.6|17
1656493440000|2022-06-29 09:04:00|14515.1|14513.6|14516|14514.5|14517|14515.5|14515|14513.5|66
1656493450000|2022-06-29 09:04:10|14516.2|14514.7|14520|14518.5|14521|14518.7|14516.2|14514.5|215
1656493460000|2022-06-29 09:04:20|14521|14519.5|14524|14522.5|14525|14523.5|14521|14519.5|96
1656493470000|2022-06-29 09:04:30|14524.9|14523.4|14526|14524.5|14527|14525.5|14524.9|14522.4|130
1656493480000|2022-06-29 09:04:40|14525|14523.5|14524|14522.5|14525|14523.5|14524|14522.5|17
1656493490000|2022-06-29 09:04:50|14524.8|14523.3|14525|14523.5|14527|14525.5|14524.8|14523.3|131
1656493500000|2022-06-29 09:05:00|14524.8|14523.3|14525|14523.5|14527|14525.5|14524|14522.5|252
1656493510000|2022-06-29 09:05:10|14526|14523.7|14521|14519.5|14526|14523.7|14521|14519.5|64
1656493520000|2022-06-29 09:05:20|14520.2|14518.7|14522|14520.5|14522|14520.5|14520|14518.5|93
1656493530000|2022-06-29 09:05:30|14521|14519.5|14522|14520.5|14523|14521.5|14520|14518.5|80
1656493540000|2022-06-29 09:05:40|14522.2|14520.7|14523|14521.5|14523|14521.5|14521|14519.5|95
1656493550000|2022-06-29 09:05:50|14524|14522.5|14526|14524.5|14526|14524.5|14524|14522.5|189
1656493560000|2022-06-29 09:06:00|14525.3|14523.8|14525|14523.5|14527|14524.5|14524|14522.4|107
1656493570000|2022-06-29 09:06:10|14525.9|14523.4|14524|14522.5|14526|14524.5|14523|14521.5|73
1656493580000|2022-06-29 09:06:20|14524.2|14522.7|14525|14522.5|14525|14522.7|14524|14522.5|23
1656493590000|2022-06-29 09:06:30|14525.8|14523.5|14527|14524.5|14527|14525.5|14525|14523.4|34
1656493600000|2022-06-29 09:06:40|14526.2|14525.5|14523|14520.5|14526.2|14525.5|14523|14520.5|50
1656493610000|2022-06-29 09:06:50|14522|14519.5|14522|14520.5|14522|14520.5|14521|14519.5|51
1656493620000|2022-06-29 09:07:00|14521|14519.5|14520|14517.5|14521|14519.5|14519|14517.5|71
1656493630000|2022-06-29 09:07:10|14519.9|14518.4|14519|14517.5|14520|14518.5|14518|14516.4|88
1656493640000|2022-06-29 09:07:20|14518.2|14516.5|14514|14512.5|14518.2|14516.7|14512|14510.5|82
1656493650000|2022-06-29 09:07:30|14513|14511.5|14511|14509.5|14514|14512.5|14510|14507.7|129
1656493660000|2022-06-29 09:07:40|14510.9|14508.4|14510|14508.5|14511.2|14509.5|14509|14507.5|99
1656493670000|2022-06-29 09:07:50|14509|14507.5|14510|14508.5|14510|14508.5|14508|14505.5|186
1656493680000|2022-06-29 09:08:00|14509.9|14507.5|14511|14509.5|14512|14510.5|14509.9|14507.5|81
1656493700000|2022-06-29 09:08:20|14513|14510.5|14512|14510.5|14513|14510.8|14512|14510.5|265
1656493710000|2022-06-29 09:08:30|14513|14511.5|14513|14511.5|14517|14515.5|14513|14511.5|96
1656493720000|2022-06-29 09:08:40|14514.2|14512.7|14513.8|14512.3|14514.2|14512.7|14511|14509.5|316
1656493730000|2022-06-29 09:08:50|14515|14513.5|14515|14513.5|14516|14514.5|14515|14513.5|99
1656493740000|2022-06-29 09:09:00|14514|14512.5|14516|14514.5|14517|14515.5|14513|14511.5|61
1656493750000|2022-06-29 09:09:10|14516.3|14514.8|14517|14515.5|14521|14519.5|14516.3|14514.8|125
1656493760000|2022-06-29 09:09:20|14516.9|14515.4|14516|14514.5|14516.9|14515.4|14516|14514.5|7
1656493770000|2022-06-29 09:09:30|14515|14513.5|14516|14514.5|14516|14514.5|14515|14513.4|22
1656493780000|2022-06-29 09:09:40|14515|14513.5|14517|14515.5|14520|14518.5|14515|14513.5|120
1656493790000|2022-06-29 09:09:50|14518|14516.5|14520|14518.5|14521|14519.5|14518|14516.5|141
1656493800000|2022-06-29 09:10:00|14520.2|14518.7|14519|14517.5|14524|14521.7|14519|14517.5|252
1656493810000|2022-06-29 09:10:10|14518|14516.5|14515|14513.5|14519|14517.5|14513|14511.5|95
1656493820000|2022-06-29 09:10:20|14513|14511.5|14513|14510.5|14515|14513.5|14511|14509.5|66
1656493830000|2022-06-29 09:10:30|14512.9|14511.4|14514|14512.5|14514.2|14512.5|14512.9|14511.4|73
1656493840000|2022-06-29 09:10:40|14513|14511.5|14514|14512.5|14515|14513.5|14513|14511.5|34
1656493850000|2022-06-29 09:10:50|14513|14511.5|14511|14508.5|14513|14511.5|14510|14508.4|85
1656493860000|2022-06-29 09:11:00|14510|14509.5|14512|14509.5|14512|14510.5|14510|14508.5|1277
1656493870000|2022-06-29 09:11:10|14511.9|14509.4|14512.9|14511.4|14514|14512.5|14511|14509.4|105
1656493880000|2022-06-29 09:11:20|14512|14510.5|14512|14509.5|14513.5|14511.5|14512|14509.5|48
1656493890000|2022-06-29 09:11:30|14511.9|14510.5|14512|14509.5|14513|14511.5|14511|14509.4|15
1656493900000|2022-06-29 09:11:40|14511|14507.8|14506|14504.5|14511|14507.8|14505|14503.5|142
1656493910000|2022-06-29 09:11:50|14506.9|14504.4|14506|14504.5|14508|14505.7|14506|14504.4|37
1656493920000|2022-06-29 09:12:00|14505|14503.5|14504|14501.5|14505|14503.5|14503|14501.5|58
1656493930000|2022-06-29 09:12:10|14503.2|14501.7|14502|14500.5|14505.2|14503.5|14502|14500.5|118
1656493940000|2022-06-29 09:12:20|14503|14501.5|14502|14500.5|14503|14501.5|14501|14499.5|155
1656493950000|2022-06-29 09:12:30|14503|14501.5|14499|14497.5|14503|14501.5|14498|14496.5|148
1656493960000|2022-06-29 09:12:40|14500|14497.4|14499|14497.5|14500|14498.5|14498|14496.5|119
1656493970000|2022-06-29 09:12:50|14499.1|14497.6|14500|14498.5|14500|14498.5|14499|14497.5|32
1656493980000|2022-06-29 09:13:00|14499.3|14497.8|14498|14496.5|14500|14498.5|14498|14496.5|77
1656493990000|2022-06-29 09:13:10|14499|14497.5|14499|14496.5|14499|14497.5|14498|14496.5|74
1656494000000|2022-06-29 09:13:20|14498|14497.5|14500|14498.5|14500|14498.5|14498|14496.5|44
1656494010000|2022-06-29 09:13:30|14501|14499.5|14502|14500.5|14502|14500.5|14501|14498.5|30
1656494020000|2022-06-29 09:13:40|14501|14499.5|14503|14501.5|14504|14502.5|14501|14499.5|86
1656494030000|2022-06-29 09:13:50|||||||||64
1656494040000|2022-06-29 09:14:00|14504|14500.5|14501|14499.5|14504|14500.5|14500|14498.5|104
1656494050000|2022-06-29 09:14:10|14502|14500.4|14501|14499.5|14502|14500.4|14500|14498.5|370
1656494060000|2022-06-29 09:14:20|14502|14500.5|14505|14503.5|14506|14504.5|14502|14500.5|36
1656494070000|2022-06-29 09:14:30|14504|14502.5|14509|14507.5|14509|14507.5|14504|14502.5|139
1656494080000|2022-06-29 09:14:40|14508.1|14506.6|14509|14507.5|14510|14508.5|14507|14505.5|64
1656494090000|2022-06-29 09:14:50|14508.3|14506.8|14510|14508.5|14511|14509.5|14508|14506.5|93
1656494100000|2022-06-29 09:15:00|14511|14509.5|14509|14507.5|14511|14509.5|14508|14506.5|69
1656494110000|2022-06-29 09:15:10|14506|14504.5|14508|14506.5|14508|14506.5|14506|14504.5|71
1656494120000|2022-06-29 09:15:20|14507|14505.5|14507|14504.5|14508|14506.5|14505|14503.5|66
1656494130000|2022-06-29 09:15:30|14506|14505.5|14506|14504.5|14507.8|14506.3|14506|14504.5|108
1656494140000|2022-06-29 09:15:40|14505|14503.5|14505|14503.5|14506|14503.5|14505|14503.5|101
1656494150000|2022-06-29 09:15:50|14503|14501.5|14507|14505.5|14507|14505.5|14503|14501.5|72
1656494160000|2022-06-29 09:16:00|14506|14504.5|14507|14505.5|14508|14506.5|14506|14504.5|56
1656494170000|2022-06-29 09:16:10|14508|14506.5|14508|14506.5|14509|14507.5|14507|14505.5|133
1656494180000|2022-06-29 09:16:20|14509|14507.5|14508|14506.5|14509|14507.5|14507|14505.5|38
1656494190000|2022-06-29 09:16:30|14509|14507.5|14512|14510.5|14513|14511.5|14509|14507.5|184
1656494200000|2022-06-29 09:16:40|14512.8|14511.3|14512|14510.5|14514|14512.5|14512|14510.5|32
1656494210000|2022-06-29 09:16:50|14513|14510.6|14513|14511.5|14513|14511.5|14509.9|14507.4|61
1656494220000|2022-06-29 09:17:00|14513.8|14512.3|14512|14510.5|14514|14512.5|14512|14510.5|30
1656494230000|2022-06-29 09:17:10|14511|14509.5|14515|14513.5|14515|14513.5|14511|14509.4|71
1656494240000|2022-06-29 09:17:20|14515.1|14512.5|14515|14513.5|14515.1|14513.5|14515|14512.5|1
1656494250000|2022-06-29 09:17:30|14515.8|14514.3|14516|14513.5|14516|14514.5|14514|14512.5|100
1656494260000|2022-06-29 09:17:40|14515.1|14513.6|14514|14512.5|14515.1|14513.6|14514|14512.5|31
1656494270000|2022-06-29 09:17:50|14515|14512.6|14516|14514.5|14516|14514.5|14513|14511.5|131
1656494280000|2022-06-29 09:18:00|14515|14513.5|14514|14512.5|14515|14513.5|14514|14512.5|30
1656494290000|2022-06-29 09:18:10|14513|14511.5|14515.8|14514.3|14515.8|14514.3|14513|14511.5|43
1656494300000|2022-06-29 09:18:20|14516|14514.5|14516|14513.5|14518|14516.5|14516|14513.5|98
1656494310000|2022-06-29 09:18:30|14515|14512.5|14515|14513.5|14515|14513.5|14514|14512.5|42
1656494320000|2022-06-29 09:18:40|14516|14514.5|14516|14514.5|14517.1|14515.5|14515|14513.5|192
1656494330000|2022-06-29 09:18:50|14515|14513.5|14513|14511.5|14515|14513.5|14513|14511.5|389
1656494340000|2022-06-29 09:19:00|14512|14510.5|14511|14509.5|14514.1|14512.5|14511|14509.5|71
1656494350000|2022-06-29 09:19:10|14510|14508.5|14506|14504.5|14510|14508.5|14504|14502.5|91
1656494360000|2022-06-29 09:19:20|14507.9|14505.4|14506|14504.5|14507.9|14505.5|14504.9|14502.5|257
1656494370000|2022-06-29 09:19:30|14505|14503.5|14504|14502.5|14505|14503.5|14503|14501.5|79
1656494380000|2022-06-29 09:19:40|14503|14501.5|14502|14500.5|14504|14501.6|14502|14500.5|54
1656494390000|2022-06-29 09:19:50|14501|14499.5|14502|14500.5|14502|14500.5|14500|14498.5|153
1656494400000|2022-06-29 09:20:00|14501|14499.5|14501|14499.5|14502|14499.6|14500|14498.4|98
1656494410000|2022-06-29 09:20:10|14500.3|14498.8|14502|14500.5|14503|14501.5|14499|14497.5|140
1656494420000|2022-06-29 09:20:20|14501|14499.5|14501|14499.5|14502|14500.5|14501|14499.4|34
1656494430000|2022-06-29 09:20:30|14502|14500.4|14502|14499.5|14503|14501.5|14501|14499.5|91
1656494440000|2022-06-29 09:20:40|14501.9|14500.4|14502|14499.5|14502|14500.5|14501|14499.5|88
1656494450000|2022-06-29 09:20:50|14501||14501||14502||14501||62
1656494460000|2022-06-29 09:21:00|14500.1|14498.5|14496|14494.5|14500.1|14498.6|14496|14494.5|141
1656494470000|2022-06-29 09:21:10|14497|14495.5|14498|14496.5|14498|14496.5|14496|14494.5|77
1656494480000|2022-06-29 09:21:20|14498.9|14496.4|14499|14497.5|14500|14498.5|14498|14496.4|28
1656494490000|2022-06-29 09:21:30|14500|14497.6|14499.1|14497.6|14500|14497.7|14499|14497.5|44
1656494500000|2022-06-29 09:21:40|14499.9|14497.4|14499|14497.5|14500|14498.5|14499|14497.4|23
1656494510000|2022-06-29 09:21:50|14500.1|14497.6|14500|14498.5|14500.1|14498.5|14499|14497.5|27
1656494520000|2022-06-29 09:22:00|14499|14497.5|14496|14494.5|14499|14497.5|14494|14492.5|127
1656494530000|2022-06-29 09:22:10|14495.1|14493.5|14496|14493.5|14496|14494.5|14495|14492.5|122
1656494540000|2022-06-29 09:22:20|14495.1|14493.6|14497|14495.5|14497.1|14495.5|14495|14493.4|83
1656494550000|2022-06-29 09:22:30|14496.1|14494.6|14498|14496.5|14499|14497.5|14496.1|14494.6|74
1656494560000|2022-06-29 09:22:40|14497|14495.5|14497.1|14495.6|14498|14496.5|14497|14495.4|17
1656494570000|2022-06-29 09:22:50|14497|14495.5|14500|14497.5|14500|14497.6|14497|14495.5|378
1656494580000|2022-06-29 09:23:00|14499|14497.6|14500|14498.5|14502|14500.5|14499|14497.6|53
1656494590000|2022-06-29 09:23:10|14499.2|14497.7|14496|14494.5|14500|14498.5|14496|14494.5|128
1656494600000|2022-06-29 09:23:20|14497|14494.4|14497.1|14495.6|14498|14495.6|14496|14494.4|7
1656494610000|2022-06-29 09:23:30|14497|14495.5|14499|14497.5|14499|14497.5|14497|14495.5|6
1656494620000|2022-06-29 09:23:40|14500|14498.5|14502|14499.5|14502|14500.5|14499|14497.5|42
1656494630000|2022-06-29 09:23:50|14501.9|14500.4|14503|14501.5|14503|14501.5|14501.9|14500.4|21
1656494640000|2022-06-29 09:24:00|14502|14500.5|14501|14499.5|14503|14500.5|14501|14499.5|29
1656494650000|2022-06-29 09:24:10|14501.2|14499.7|14501|14499.5|14502|14500.5|14500|14498.4|61
1656494660000|2022-06-29 09:24:20|14500|14498.5|14497|14495.5|14500|14498.5|14497|14495.5|74
1656494670000|2022-06-29 09:24:30|14498|14496.5|14498.1|14495.6|14498.1|14496.5|14497|14495.4|13
1656494680000|2022-06-29 09:24:40|14498|14495.5|14496.9|14494.4|14498|14496.4|14496|14494.4|33
1656494690000|2022-06-29 09:24:50|14497|14494.5|14497|14495.5|14497|14495.5|14495|14493.4|71
1656494700000|2022-06-29 09:25:00|14498|14496.5|14500|14498.5|14500|14498.5|14496|14494.5|71
1656494710000|2022-06-29 09:25:10|14498.9|14496.4|14497|14495.5|14499|14497.5|14496|14494.5|46
1656494720000|2022-06-29 09:25:20|14499|14494.5|14494|14492.5|14500|14498.5|14494|14491.5|146
1656494730000|2022-06-29 09:25:30|14493|14490.5|14495|14493.5|14495.1|14493.5|14493|14490.5|69
1656494740000|2022-06-29 09:25:40|14494.9|14493.4|14494|14492.5|14496|14494.5|14494|14492.4|295
1656494750000|2022-06-29 09:25:50|14493|14491.5|14499|14496.5|14499|14496.6|14493|14491.5|253
1656494760000|2022-06-29 09:26:00|14498|14497.5|14499|14497.5|14500|14498.4|14498|14496.5|341
1656494770000|2022-06-29 09:26:10|14500|14498.5|14501|14499.5|14502.1|14500.5|14500|14498.5|96
1656494780000|2022-06-29 09:26:20|14500|14498.5|14501|14499.5|14501|14499.5|14499|14497.5|82
1656494790000|2022-06-29 09:26:30|14502|14500.5|14503|14501.5|14503|14501.5|14502|14500.5|95
1656494800000|2022-06-29 09:26:40|14502.1|14500.6|14506|14504.5|14506|14504.5|14502.1|14500.6|443
1656494810000|2022-06-29 09:26:50|14507|14505.5|14509|14507.5|14509|14507.5|14506|14504.5|43
1656494820000|2022-06-29 09:27:00|14508|14506.5|14506|14504.5|14508.1|14506.5|14506|14504.5|43
1656494830000|2022-06-29 09:27:10|14506.2|14504.7|14509|14506.5|14509|14506.5|14505|14503.5|283
1656494840000|2022-06-29 09:27:20|14508|14507.5|14510|14508.5|14511|14508.6|14508|14506.4|40
1656494850000|2022-06-29 09:27:30|14510.1|14507.6|14509|14506.5|14510.1|14507.6|14507|14505.5|380
1656494860000|2022-06-29 09:27:40|14508.1|14506.6|14507|14505.5|14509|14506.6|14507|14505.5|185
1656494870000|2022-06-29 09:27:50|14508|14506.5|14510|14508.5|14510|14508.5|14507|14505.5|122
1656494880000|2022-06-29 09:28:00|14509|14507.5|14510|14508.5|14511|14508.6|14509|14507.5|89
1656494890000|2022-06-29 09:28:10|14511|14508.4|14509|14507.5|14511|14508.6|14509|14507.5|30
1656494900000|2022-06-29 09:28:20|14508|14506.5|14507|14505.5|14509|14507.5|14507|14505.5|161
1656494910000|2022-06-29 09:28:30|14506|14504.5|14508|14506.5|14509|14506.5|14506|14504.5|135
1656494920000|2022-06-29 09:28:40|14509|14507.5|14507|14505.5|14509|14507.5|14507|14505.5|106
1656494930000|2022-06-29 09:28:50|14506|14504.5|14508|14506.5|14508|14506.5|14506|14504.5|63
1656494940000|2022-06-29 09:29:00|14507|14505.5|14509|14507.5|14509|14507.5|14507|14505.5|99
1656494950000|2022-06-29 09:29:10|14508|14506.5|14509|14507.5|14509|14507.5|14508|14506.4|4
1656494960000|2022-06-29 09:29:20|14508|14506.5|14510|14508.5|14510|14508.5|14507|14505.5|54
1656494970000|2022-06-29 09:29:30|14509.9|14507.5|14512|14510.5|14514|14512.5|14509.9|14507.5|139
1656494980000|2022-06-29 09:29:40|14511.1|14509.5|14511|14509.5|14512|14510.5|14509|14507.5|145
1656494990000|2022-06-29 09:29:50|14512|14510.5|14514|14512.5|14514|14512.5|14511|14509.5|104
1656495000000|2022-06-29 09:30:00|14513|14511.5|14513|14511.5|14514|14511.5|14511|14509.5|166
1656495010000|2022-06-29 09:30:10|14512|14510.5|14512|14510.5|14512|14510.5|14511|14509.5|100
1656495020000|2022-06-29 09:30:20|14513|14511.5|14514|14512.5|14514|14512.5|14513|14511.5|19
1656495030000|2022-06-29 09:30:30|14515|14511.5|14514|14512.5|14515|14512.6|14513|14511.5|53
1656495040000|2022-06-29 09:30:40|14515|14513.5|14514|14512.5|14516|14514.5|14514|14512.5|38
1656495050000|2022-06-29 09:30:50|14514.8|14513.3|14517|14515.5|14518|14516.5|14514.8|14513.3|213
1656495060000|2022-06-29 09:31:00|14516|14514.5|14515|14513.5|14516|14514.5|14514|14512.5|119
1656495080000|2022-06-29 09:31:20||14512.5||14513.5||14513.5||14512.5|2
1656495090000|2022-06-29 09:31:30|14514|14512.5|14516|14514.5|14517|14515.5|14514|14512.5|98
1656495100000|2022-06-29 09:31:40|14515.2|14513.7|14516|14514.5|14516|14514.5|14515.2|14513.5|41
1656495110000|2022-06-29 09:31:50|14515.1|14513.6|14516|14513.5|14516|14514.4|14514|14512.5|73
1656495120000|2022-06-29 09:32:00|14518|14515.5|14518|14516.5|14518|14516.5|14517|14515.5|89
1656495130000|2022-06-29 09:32:10|14517|14515.5|14517|14515.5|14517|14515.5|14517|14515.5|26
1656495140000|2022-06-29 09:32:20|14516|14514.5|14517|14515.5|14517|14515.5|14515|14513.3|525
1656495150000|2022-06-29 09:32:30|14519|14516.5|14521|14519.5|14521|14519.5|14519|14516.5|97
1656495160000|2022-06-29 09:32:40|14520.2|14518.7|14516|14514.5|14521|14519.5|14514|14512.4|171
1656495170000|2022-06-29 09:32:50|14517|14513.7|14507|14505.5|14517|14513.7|14505|14503.5|493
1656495180000|2022-06-29 09:33:00|14506.1|14504.5|14506|14504.5|14507|14504.6|14504|14502.5|167
1656495190000|2022-06-29 09:33:10|14507|14504.6|14502|14500.5|14507.1|14504.7|14502|14499.5|234
1656495200000|2022-06-29 09:33:20|14502.2|14500.7|14503|14501.5|14503|14501.5|14502|14500.4|31
1656495210000|2022-06-29 09:33:30|14502|14500.5|14500|14498.5|14502|14500.5|14497|14495.5|259
1656495220000|2022-06-29 09:33:40|14500.1|14497.6|14499|14497.5|14500.1|14497.6|14497|14495.5|58
1656495230000|2022-06-29 09:33:50|14499.9|14497.4|14500|14497.5|14501|14499.5|14499.9|14497.4|28
1656495240000|2022-06-29 09:34:00|14501|14498.5|14496|14493.5|14501|14498.5|14496|14493.5|126
1656495250000|2022-06-29 09:34:10|14495|14491.5|14493|14491.5|14495|14491.5|14491|14489.5|161
1656495260000|2022-06-29 09:34:20|14492.1|14490.6|14493|14490.5|14493|14490.7|14491|14489.5|126
1656495270000|2022-06-29 09:34:30|14493.9|14491.5|14485.1|14483.6|14494|14492.5|14484.2|14482.7|373
1656495280000|2022-06-29 09:34:40|14486|14484.5|14486|14484.5|14487|14485.5|14484.1|14482.6|237
1656495290000|2022-06-29 09:34:50|14485|14483.5|14486|14484.5|14488|14486.5|14485|14482.6|237
1656495300000|2022-06-29 09:35:00|14487|14485.5|14489|14487.5|14489|14487.5|14486|14484.5|158
1656495310000|2022-06-29 09:35:10|14488.8|14487.3|14487.9|14485.4|14489|14487.5|14486|14484.5|152
1656495320000|2022-06-29 09:35:20|14487|14485.5|14489.8|14488.3|14491|14489.3|14487|14485.5|269
1656495330000|2022-06-29 09:35:30|14490|14488.5|14487|14485.5|14491.1|14488.6|14487|14485.5|169
1656495340000|2022-06-29 09:35:40|14486|14484.5|14485|14483.5|14486|14484.5|14485|14483.5|92
1656495350000|2022-06-29 09:35:50|14485.8|14484.3|14486.9|14485.4|14487.1|14485.5|14485|14483.4|481
1656495360000|2022-06-29 09:36:00|14487|14485.5|14486|14484.5|14487|14485.5|14485|14483.5|172
1656495370000|2022-06-29 09:36:10|14485|14483.5|14489|14487.5|14489.9|14487.5|14485|14483.5|83
1656495380000|2022-06-29 09:36:20|14490|14487.4|14490|14488.5|14492|14490.5|14489|14487.4|102
1656495390000|2022-06-29 09:36:30|14489|14487.5|14488|14485.5|14490|14488.5|14487.9|14485.5|79
1656495400000|2022-06-29 09:36:40|14487.9|14486.5|14489|14487.5|14489|14487.5|14487.9|14486.4|87
1656495410000|2022-06-29 09:36:50|14488.9|14487.4|14488|14486.5|14489|14487.5|14488|14486.5|149
1656495420000|2022-06-29 09:37:00|14488.1|14485.6|14490|14487.5|14491|14489.5|14488|14485.6|249
1656495430000|2022-06-29 09:37:10|14489.9|14488.4|14490|14487.5|14491|14489.5|14489|14487.5|27
1656495440000|2022-06-29 09:37:20|14489.9|14488.4|14487|14485.5|14490|14488.5|14486|14484.5|198
1656495450000|2022-06-29 09:37:30|14486|14484.5|14486|14484.5|14487|14485.5|14486|14484.5|82
1656495460000|2022-06-29 09:37:40|14486.8|14485.3|14487|14484.5|14487|14485.3|14486|14484.5|70
1656495470000|2022-06-29 09:37:50|14486.1|14485.5|14487|14485.5|14487|14485.5|14486|14484.5|97
1656495480000|2022-06-29 09:38:00|14486|14484.5|14488|14486.5|14488|14486.5|14486|14484.5|188
1656495490000|2022-06-29 09:38:10|14488.9|14486.4|14491|14489.5|14491|14489.5|14488|14486.4|108
1656495500000|2022-06-29 09:38:20|14490|14488.5|14488|14486.5|14490|14488.5|14487|14485.5|209
1656495510000|2022-06-29 09:38:30|||||||||1
1656495520000|2022-06-29 09:38:40|14488.2|14486.7|14491|14489.5|14492|14489.6|14488.2|14486.7|94
1656495530000|2022-06-29 09:38:50|14490|14488.5|14493|14491.5|14495|14493.5|14490|14488.5|124
1656495540000|2022-06-29 09:39:00|14494|14492.5|14493|14491.5|14494|14492.5|14492.1|14490.5|73
1656495550000|2022-06-29 09:39:10|14492.9|14490.5|14491|14489.5|14493|14491.5|14491|14489.5|40
1656495560000|2022-06-29 09:39:20|14492|14490.4|14492|14490.5|14492|14490.5|14491.9|14490.4|0
1656495570000|2022-06-29 09:39:30|14491.7|14490.2|14492|14490.5|14493|14490.5|14491.7|14489.5|10
1656495580000|2022-06-29 09:39:40|14491|14489.5|14491.1|14488.6|14493.1|14491.5|14490|14487.5|121
1656495590000|2022-06-29 09:39:50|14490|14488.5|14490|14488.5|14491|14489.5|14490|14487.5|88
1656495600000|2022-06-29 09:40:00|14489|14487.5|14491|14488.5|14491|14489.5|14489|14486.5|797
1656495610000|2022-06-29 09:40:10|14490|14487.5|14489|14487.5|14490|14488.5|14489|14487.5|17
1656495620000|2022-06-29 09:40:20|14489.1|14487.6|14487|14485.5|14490|14488.5|14487|14485.5|14
1656495630000|2022-06-29 09:40:30|14488|14485.6|14486|14484.5|14488|14485.6|14485.9|14483.4|34
1656495640000|2022-06-29 09:40:40|14487|14485.5|14486|14484.5|14487|14485.5|14486|14484.5|36
1656495650000|2022-06-29 09:40:50|14487|14485.5|14488|14486.5|14488|14486.5|14487|14485.5|14
1656495660000|2022-06-29 09:41:00|14487.7|14486.2|14488|14486.5|14488|14486.5|14487|14485.5|10
1656495670000|2022-06-29 09:41:10|14487.2|14485.5|14489|14487.5|14492|14490.5|14487|14484.5|80
1656495680000|2022-06-29 09:41:20|14488|14486.5|14486|14484.5|14488|14486.5|14485|14483.5|100
1656495690000|2022-06-29 09:41:30|14486.1|14484.6|14487|14485.5|14488|14486.4|14486.1|14484.5|57
1656495700000|2022-06-29 09:41:40|14488.5|14487|14488|14486.5|14491|14489.5|14488|14486.5|168
1656495710000|2022-06-29 09:41:50|14487|14485.5|14488|14486.5|14488.9|14486.5|14487|14485.5|63
1656495720000|2022-06-29 09:42:00|14487.9|14486.4|14488|14486.5|14488|14486.5|14487.9|14486.4|31
1656495730000|2022-06-29 09:42:10|14488.7|14487.2|14488|14486.5|14488.7|14487.2|14488|14486.5|38
1656495740000|2022-06-29 09:42:20|14486.2|14484.7|14487.2|14485.7|14488|14486.5|14486|14484.5|45
1656495750000|2022-06-29 09:42:30|14486|14484.5|14488|14486.5|14488|14486.5|14486|14484.5|159
1656495760000|2022-06-29 09:42:40|14487.1|14485.6|14489|14487.5|14489|14487.5|14487.1|14485.6|161
1656495770000|2022-06-29 09:42:50|14488|14486.5|14488|14486.5|14488|14486.5|14487.7|14486.2|132
1656495780000|2022-06-29 09:43:00|14487|14485.5|14487|14485.5|14487|14485.5|14486|14484.5|91
1656495790000|2022-06-29 09:43:10|14485.2|14483.7|14486|14484.5|14486|14484.5|14485|14483.5|91
1656495800000|2022-06-29 09:43:20|14487|14485.5|14488|14486.5|14488|14486.5|14487|14485.5|116
1656495810000|2022-06-29 09:43:30|14488.9|14487.4|14489|14487.5|14489|14487.5|14488|14486.5|102
1656495820000|2022-06-29 09:43:40|14488|14486.5|14488|14486.5|14488|14486.5|14488|14486.5|26
1656495830000|2022-06-29 09:43:50|14489|14487.5|14488|14486.5|14489|14487.5|14488|14486.5|78
1656495840000|2022-06-29 09:44:00|14488.9|14486.4|14487|14485.5|14489|14487.5|14487|14485.4|71
1656495850000|2022-06-29 09:44:10|14485|14483.5|14490|14488.5|14490|14488.5|14485|14483.5|161
1656495860000|2022-06-29 09:44:20|14491|14489.5|14490|14488.5|14492|14490.5|14488|14486.5|309
1656495870000|2022-06-29 09:44:30|14491|14489.4|14492|14490.5|14492.7|14491.2|14490.9|14489.4|91
1656495880000|2022-06-29 09:44:40|14492.1|14489.6|14491|14489.5|14492.1|14490.5|14491|14489.5|55
1656495890000|2022-06-29 09:44:50|14492|14489.6|14490|14488.5|14492|14490.5|14489|14487.5|113
1656495900000|2022-06-29 09:45:00|14489.1|14487.5|14489|14487.5|14489.1|14487.6|14488|14486.5|36
1656495910000|2022-06-29 09:45:10|14490|14488.5|14490|14488.5|14490|14488.5|14489|14487.4|56
1656495920000|2022-06-29 09:45:20|14491|14489.5|14488|14486.5|14491|14489.5|14488|14486.5|237
1656495930000|2022-06-29 09:45:30|14489|14487.5|14489|14487.5|14490|14488.5|14489|14487.5|149
1656495940000|2022-06-29 09:45:40|14488.9|14486.4|14488|14486.5|14489|14487.5|14488|14485.5|75
1656495950000|2022-06-29 09:45:50|14486|14484.5|14487|14485.5|14487|14485.5|14486|14484.5|62
1656495960000|2022-06-29 09:46:00|14488|14486.4|14488|14486.5|14488|14486.5|14487|14485.5|35
1656495970000|2022-06-29 09:46:10|14487|14485.5|14487|14484.5|14487.1|14485.5|14486|14484.5|30
1656495980000|2022-06-29 09:46:20|14486.9|14485.5|14487|14485.5|14487|14485.5|14485.9|14483.5|43
1656495990000|2022-06-29 09:46:30|14486|14484.5|14486|14484.5|14487|14485.4|14486|14484.5|51
1656496000000|2022-06-29 09:46:40|14485|14483.5|14484.1|14482.6|14486|14484.5|14484.1|14482.6|74
1656496010000|2022-06-29 09:46:50|14485|14483.5|14485|14483.5|14486|14483.6|14484.1|14482.6|74
1656496020000|2022-06-29 09:47:00|14485.2|14483.7|14485|14483.5|14486|14484.5|14485|14483.5|41
1656496030000|2022-06-29 09:47:10|14484.1|14482.6|14483.2|14481.7|14484.2|14482.6|14482.3|14480.8|89
1656496040000|2022-06-29 09:47:20|14482.3|14480.8|14483.2|14481.7|14483.2|14481.7|14482.3|14480.8|62
1656496050000|2022-06-29 09:47:30|14482.4|14479.9|14479.7|14478.2|14482.4|14479.9|14478.8|14477.3|45
1656496060000|2022-06-29 09:47:40|14480.4|14478.9|14481.4|14479.9|14482.4|14480.9|14480.4|14478.2|143
1656496070000|2022-06-29 09:47:50|14481.6|14479.1|14479.7|14478.2|14481.6|14479.9|14479.7|14477.3|68
1656496080000|2022-06-29 09:48:00|14478.9|14477.4|14477.9|14476.4|14479.8|14478.2|14477|14475.4|303
1656496090000|2022-06-29 09:48:10|14478.8|14476.3|14479.7|14478.2|14480.4|14478.9|14477.9|14476.3|89
1656496100000|2022-06-29 09:48:20|14479.8|14477.3|14479.7|14478.2|14479.8|14478.2|14478.8|14477.2|36
1656496110000|2022-06-29 09:48:30|14478.8|14477.3|14476.1|14474.6|14478.9|14477.3|14476.1|14474.6|68
1656496120000|2022-06-29 09:48:40|14477.1|14475.5|14478|14475.5|14478|14476.4|14476.1|14475.5|35
1656496130000|2022-06-29 09:48:50|14477.9|14476.4|14478.9|14476.4|14478.9|14477.3|14477.9|14476.3|85
1656496140000|2022-06-29 09:49:00|14478|14476.5|14476.1|14474.6|14478.8|14477.3|14476.1|14474.6|101
1656496150000|2022-06-29 09:49:10|14477.1|14475.4|14477|14475.5|14477.1|14475.5|14476.1|14474.6|179
1656496160000|2022-06-29 09:49:20|14476.9|14475.4|14476.1|14474.6|14476.9|14475.4|14476|14474.5|125
1656496170000|2022-06-29 09:49:30|14475.2|14473.7|14475.2|14473.7|14476.1|14474.6|14475.2|14473.7|25
1656496180000|2022-06-29 09:49:40|14476.1|14474.6|14474.4|14472.9|14477.1|14475.5|14474.4|14472.9|333
1656496190000|2022-06-29 09:49:50|14473.5|14472|14473.5|14472|14474.5|14472.9|14473.5|14472|74
1656496200000|2022-06-29 09:50:00|14474.4|14472.9|14476.2|14473.7|14476.2|14474.6|14474.4|14472.9|107
1656496210000|2022-06-29 09:50:10|14475.2|14473.6|14474.4|14472.9|14476.2|14474.6|14473.5|14472|42
1656496220000|2022-06-29 09:50:20|||||||||17
1656496230000|2022-06-29 09:50:30|14473.5|14472|14472.6|14471.1|14473.5|14472|14472.6|14471.1|121
1656496240000|2022-06-29 09:50:40|14471.7|14470.2|14471.7|14470.2|14471.8|14470.2|14470.8|14469.3|67
1656496250000|2022-06-29 09:50:50|14472.1|14470.6|14475.4|14472.9|14475.4|14472.9|14471.7|14470.2|443
1656496260000|2022-06-29 09:51:00|14474.4|14473|14474.4|14472.9|14475.4|14473|14473.5|14472|31
1656496270000|2022-06-29 09:51:10|14473.5|14472|14476.1|14474.6|14476.2|14474.6|14473.5|14472|63
1656496280000|2022-06-29 09:51:20|14475.2|14473.7|14476.1|14474.6|14476.1|14474.6|14475.2|14473.7|73
1656496290000|2022-06-29 09:51:30|14476.2|14474.7|14473.5|14472|14476.2|14474.7|14473.5|14472|105
1656496300000|2022-06-29 09:51:40|14472.6|14471.1|14475.2|14473.7|14475.4|14473.7|14472.6|14471.1|189
1656496310000|2022-06-29 09:51:50|14475.4|14472.9|14475.2|14473.7|14475.4|14473.7|14475.1|14472.9|60
1656496320000|2022-06-29 09:52:00|14474.5|14473|14470.8|14469.3|14475.2|14473.7|14469.9|14468.4|111
1656496330000|2022-06-29 09:52:10|14469.9|14468.4|14470.8|14469.3|14472.7|14471.1|14469.9|14468.4|87
1656496340000|2022-06-29 09:52:20|14470.7|14469.2|14469.1|14467.6|14470.7|14469.2|14468.2|14466.7|254
1656496350000|2022-06-29 09:52:30|14468.3|14466.8|14468.2|14466.7|14469.2|14467.6|14468.2|14466.7|59
1656496360000|2022-06-29 09:52:40|14468.3|14465.8|14467.3|14465.8|14468.3|14466.7|14467.3|14465.8|93
1656496370000|2022-06-29 09:52:50|14468.2|14466.7|14468.3|14465.8|14468.3|14466.7|14466.4|14464.9|88
1656496380000|2022-06-29 09:53:00|14467.3|14464.9|14467.4|14464.9|14467.4|14465.8|14466.4|14464.8|120
1656496390000|2022-06-29 09:53:10|14466.5|14465|14466.4|14464.9|14467.4|14465|14463.8|14462.3|102
1656496400000|2022-06-29 09:53:20|14467.3|14464.8|14463.8|14462.3|14467.4|14465.8|14463.8|14462.3|46
1656496410000|2022-06-29 09:53:30|14464.6|14463.1|14465.5|14464|14465.5|14464|14464.6|14463.1|148
1656496420000|2022-06-29 09:53:40|14466.4|14464.9|14466.4|14464.9|14467.4|14465.8|14466.4|14464.8|25
1656496430000|2022-06-29 09:53:50|14467.3|14465.8|14465.5|14464|14468.2|14466.7|14465.5|14463.9|51
1656496440000|2022-06-29 09:54:00|14466.4|14464.9|14469.1|14467.6|14469.2|14467.6|14466.4|14464.9|457
1656496450000|2022-06-29 09:54:10|14468.2|14466.7|14468.2|14466.7|14469.2|14467.6|14468.2|14466.7|62
1656496460000|2022-06-29 09:54:20|14469.1|14467.6|14472.6|14471.1|14473.6|14472|14469.1|14467.6|243
1656496470000|2022-06-29 09:54:30|14470.8|14469.3|14465.5|14464|14473.6|14471.9|14463.9|14462.4|1481
1656496480000|2022-06-29 09:54:40|14464.6|14463.1|14466.4|14464.9|14467.3|14465.8|14459.3|14457.8|533
1656496490000|2022-06-29 09:54:50|14465.6|14464.1|14468.2|14466.7|14474.4|14472.9|14462|14460.4|397
1656496500000|2022-06-29 09:55:00|14469.1|14467.6|14469.9|14468.4|14470.1|14468.4|14467.3|14465.8|242
1656496510000|2022-06-29 09:55:10|14470.8|14468.3|14470.9|14468.4|14471.8|14470.2|14469.9|14468.3|252
1656496520000|2022-06-29 09:55:20|14470.1|14468.6|14474.5|14473|14478|14476.4|14469.1|14467.6|492
1656496530000|2022-06-29 09:55:30|14474.4|14472.9|14477|14475.5|14477|14475.5|14471.7|14470.2|156
1656496540000|2022-06-29 09:55:40|14476.2|14473.7|14476.1|14474.6|14478.8|14477.3|14475.2|14473.7|320
1656496550000|2022-06-29 09:55:50|14477|14475.5|14478|14475.5|14478|14476.4|14475.2|14473.7|184
1656496560000|2022-06-29 09:56:00|14477.1|14475.6|14476.1|14474.6|14477.9|14476.4|14476.1|14474.5|156
1656496570000|2022-06-29 09:56:10|14477|14475.5|14477|14475.5|14478|14476.4|14476.1|14474.6|58
1656496580000|2022-06-29 09:56:20|14477.1|14474.6|14475.2|14473.7|14477.1|14474.7|14473.5|14472|150
1656496590000|2022-06-29 09:56:30|14476.1|14474.6|14477.9|14476.4|14478|14476.4|14476.1|14474.6|89
1656496600000|2022-06-29 09:56:40|14477|14475.5|14477.9|14476.4|14478.9|14477.3|14477|14475.5|119
1656496610000|2022-06-29 09:56:50|14477.1|14475.6|14478.9|14476.4|14478.9|14476.5|14477.1|14475.6|109
1656496620000|2022-06-29 09:57:00|14477.9|14476.3|14476.1|14474.6|14478.9|14477.3|14476.1|14474.6|77
1656496630000|2022-06-29 09:57:10|14477.1|14474.7|14474.5|14472|14477.1|14474.7|14473.5|14472|122
1656496640000|2022-06-29 09:57:20|14473.5|14471.1|14472.6|14471.1|14473.5|14472|14472.6|14471.1|113
1656496650000|2022-06-29 09:57:30|14473.6|14472.8|14474.5|14472|14474.5|14472.8|14473.5|14471.1|56
1656496660000|2022-06-29 09:57:40|14474.3|14472.8|14475.3|14472.8|14475.3|14473.7|14474.3|14472.8|29
1656496670000|2022-06-29 09:57:50|14474.3|14472|14475.2|14473.7|14475.2|14473.7|14474.3|14472|36
1656496680000|2022-06-29 09:58:00|14476.1|14474.6|14476.1|14474.6|14476.1|14474.6|14474.5|14473|66
1656496690000|2022-06-29 09:58:10|14476.2|14473.7|14474.3|14472.8|14476.2|14473.8|14474.3|14472.8|63
1656496700000|2022-06-29 09:58:20|14475.3|14472|14474.3|14472.8|14475.3|14472.8|14473.5|14472|26
1656496710000|2022-06-29 09:58:30|14475.2|14473.7|14474.5|14472|14475.2|14473.7|14472.6|14471|84
1656496720000|2022-06-29 09:58:40|14473.5|14471.1|14472.6|14471.1|14473.6|14471.1|14472.6|14471|228
1656496730000|2022-06-29 09:58:50|14471.8|14470.3|14468.3|14465.8|14471.8|14470.3|14468.2|14465.8|147
1656496740000|2022-06-29 09:59:00|14467.4|14465.9|14470|14467.5|14470|14467.5|14467.3|14465.8|77
1656496750000|2022-06-29 09:59:10|14469.2|14467.7|14469|14467.5|14469.2|14467.7|14469|14466.7|25
1656496760000|2022-06-29 09:59:20|14468.2|14466.7|14466.4|14464.9|14469|14466.7|14466.4|14464.9|156
1656496770000|2022-06-29 09:59:30|||||||||18
1656496780000|2022-06-29 09:59:40|14467.3|14465.8|14469.2|14467.7|14470|14468.4|14467.3|14464.9|52
1656496790000|2022-06-29 09:59:50|14469|14467.5|14469|14467.5|14470|14467.7|14468.2|14466.5|22
1656496800000|2022-06-29 10:00:00|14468.2|14466.7|14467.3|14465.8|14469|14466.7|14466.4|14464.9|71
1656496810000|2022-06-29 10:00:10|14468.2|14466.7|14467.3|14465.8|14468.2|14466.7|14465.5|14464|100
1656496820000|2022-06-29 10:00:20|14468.2|14466.7|14469.9|14468.4|14469.9|14468.4|14468.2|14466.7|20
1656496830000|2022-06-29 10:00:30|14470.9|14469.3|14470.8|14469.3|14471.7|14470.2|14470.8|14469.3|59
1656496840000|2022-06-29 10:00:40|14471.7|14470.2|14473.6|14471.1|14473.6|14471.1|14470.8|14469.3|93
1656496850000|2022-06-29 10:00:50|14472.6|14470.2|14471.7|14470.2|14472.6|14470.3|14471.7|14470.2|30
1656496860000|2022-06-29 10:01:00|14470.8|14469.3|14471.8|14469.3|14471.8|14470.2|14470.8|14469.3|59
1656496870000|2022-06-29 10:01:10|14471.7|14470.2|14474.3|14472.8|14474.3|14472.8|14471.7|14469.3|41
1656496880000|2022-06-29 10:01:20|14475.3|14473.7|14476.1|14474.6|14476.2|14474.6|14475.2|14473.7|113
1656496890000|2022-06-29 10:01:30|14476.2|14473.7|14478.8|14477.3|14478.8|14477.3|14476.1|14473.7|146
1656496900000|2022-06-29 10:01:40|14477.9|14476.4|14479.6|14478.1|14479.6|14478.1|14477.9|14476.4|176
1656496910000|2022-06-29 10:01:50|14478.8|14477.3|14479.8|14477.3|14479.8|14477.3|14478.8|14477.3|232
1656496920000|2022-06-29 10:02:00|14478.9|14477.4|14478|14475.5|14478.9|14477.4|14477.1|14475.5|125
1656496930000|2022-06-29 10:02:10|14477.1|14475.6|14477.9|14476.4|14478|14476.4|14477.1|14475.5|11
1656496940000|2022-06-29 10:02:20|14477|14475.5|14477.1|14475.6|14478|14475.6|14477|14475.5|51
1656496950000|2022-06-29 10:02:30|14477.9|14476.4|14477.9|14476.4|14478|14476.4|14477|14475.5|82
1656496960000|2022-06-29 10:02:40|14477|14475.5|14477.1|14474.6|14477.1|14475.5|14476.1|14474.6|46
1656496970000|2022-06-29 10:02:50|14476.1|14475.4|14477.9|14476.4|14478|14476.4|14476.1|14475.4|69
1656496980000|2022-06-29 10:03:00|14478.9|14475.5|14477.9|14476.4|14478.9|14476.4|14477.9|14475.5|60
1656496990000|2022-06-29 10:03:10|14478.9||14477.9||14478.9||14477.9||15
1656497000000|2022-06-29 10:03:20|14478.8|14477.3|14478.8|14477.3|14478.8|14477.3|14477.9|14476.4|47
1656497010000|2022-06-29 10:03:30|14479.8|14476.4|14478.8|14477.3|14479.8|14477.3|14477.9|14476.4|110
1656497020000|2022-06-29 10:03:40|14478.9|14476.4|14479.6|14478.1|14479.6|14478.1|14478.8|14476.4|100
1656497030000|2022-06-29 10:03:50|14479.8|14477.3|14480.5|14479|14480.6|14479|14479.6|14477.3|129
1656497040000|2022-06-29 10:04:00|14481.4|14478.9|14481.5|14479|14481.5|14479.9|14480.5|14478.9|193
1656497050000|2022-06-29 10:04:10|14480.5|14479.9|14481.5|14479|14481.5|14479.9|14480.5|14478.9|65
1656497060000|2022-06-29 10:04:20|14480.5|14478.9|14481.5|14479|14481.5|14479.9|14480.5|14478.9|42
1656497070000|2022-06-29 10:04:30|14481.4|14478.9|14481.4|14479.9|14481.5|14479.9|14480.5|14478.9|31
1656497080000|2022-06-29 10:04:40|14481.5|14479|14481.4|14479.9|14482.4|14479.9|14480.5|14478.9|41
1656497090000|2022-06-29 10:04:50|14480.6|14479.1|14482.3|14480.8|14483.2|14480.8|14480.6|14479|243
1656497100000|2022-06-29 10:05:00|14481.5|14480|14482.4|14479.9|14482.4|14480.8|14480.8|14479.3|79
1656497110000|2022-06-29 10:05:10|14482.3|14480.8|14482.3|14480.8|14482.4|14480.8|14481.4|14479.9|118
1656497120000|2022-06-29 10:05:20|14481.5|14480|14480.5|14479|14482.4|14480|14480.5|14479|207
1656497130000|2022-06-29 10:05:30|14480.6|14478.1|14480.5|14479|14480.6|14479|14479.6|14478.1|7
1656497140000|2022-06-29 10:05:40|14480.6|14478.1|14480.5|14479|14480.6|14479|14477.9|14476.4|362
1656497150000|2022-06-29 10:05:50|14480.6|14478.1|14478.7|14477.2|14480.6|14479|14478.7|14477.1|129
1656497160000|2022-06-29 10:06:00|14478|14476.5|14479.6|14478.1|14479.7|14478.1|14477.9|14476.4|124
1656497170000|2022-06-29 10:06:10|14480.5|14479|14480.5|14479|14480.5|14479|14480.5|14479|19
1656497180000|2022-06-29 10:06:20|14481.4|14479.9|14481.4|14479.9|14482.3|14480|14479.6|14478.1|236
1656497190000|2022-06-29 10:06:30|14481.5|14480|14482.3|14480.8|14482.4|14480.8|14481.4|14479.9|80
1656497200000|2022-06-29 10:06:40|14481.4|14479.9|14482.3|14480.8|14482.3|14480.8|14481.4|14479.9|33
1656497210000|2022-06-29 10:06:50|||||||||3
1656497220000|2022-06-29 10:07:00|14483.2|14480.7|14482.3|14480.8|14483.3|14480.8|14482.3|14479.9|187
1656497230000|2022-06-29 10:07:10|14483.2|14481.7|14484|14482.5|14484|14482.5|14483.2|14481.7|181
1656497240000|2022-06-29 10:07:20|14484.2|14481.7|14483.2|14481.7|14484.2|14482.5|14483.2|14481.7|673
1656497250000|2022-06-29 10:07:30|||||||||88
1656497260000|2022-06-29 10:07:40|14483.3|14481.8|14484.9|14483.4|14484.9|14483.4|14483.3|14481.8|100
1656497270000|2022-06-29 10:07:50|14485.9|14484.4|14487.9|14486.4|14487.9|14486.4|14485.9|14484.4|296
1656497280000|2022-06-29 10:08:00|14486.9|14485.4|14485|14482.5|14486.9|14485.4|14483.2|14481.7|214
1656497290000|2022-06-29 10:08:10|14484.9|14483.4|14485|14482.5|14485.9|14483.9|14484.9|14482.5|41
1656497300000|2022-06-29 10:08:20|14484||14484||14484||14484||0
1656497310000|2022-06-29 10:08:30|||||||||56
1656497320000|2022-06-29 10:08:40|14483.2|14481.7|14483.2|14481.7|14484.2|14482.5|14483.2|14481.7|60
1656497330000|2022-06-29 10:08:50|14483.3|14480.8|14484|14482.5|14484|14482.5|14483.2|14480.8|30
1656497340000|2022-06-29 10:09:00|14484.2|14482.7|14484.9|14483.4|14485.7|14484.2|14484|14482.5|52
1656497350000|2022-06-29 10:09:10|14485.9|14484.4|14486.9|14485.4|14486.9|14485.4|14485.9|14484.4|25
1656497360000|2022-06-29 10:09:20|14486|14484.5|14485.9|14484.4|14486|14484.5|14485.8|14483.4|32
1656497370000|2022-06-29 10:09:30|14484.9|14483.4|14487.9|14485.4|14487.9|14485.4|14484.9|14483.4|41
1656497380000|2022-06-29 10:09:40|14486.9|14485.3|14486.9|14485.4|14487.9|14486.4|14485.9|14484.4|45
1656497390000|2022-06-29 10:09:50|14485.9|14484.4|14487.9|14486.4|14487.9|14486.4|14485.9|14484.4|68
1656497400000|2022-06-29 10:10:00|14486.9|14485.4|14484.9|14483.4|14486.9|14485.4|14484|14482.5|41
1656497410000|2022-06-29 10:10:10|14485.9|14484.4|14485.9|14484.4|14486.9|14485.4|14485.9|14484.4|59
1656497420000|2022-06-29 10:10:20|14485.2|14483.7|14486.9|14485.4|14486.9|14485.4|14484.9|14483.4|53
1656497430000|2022-06-29 10:10:30|14485.9|14484.4|14486.9|14485.4|14486.9|14485.4|14485.9|14484.4|100
1656497440000|2022-06-29 10:10:40|14485.9|14484.4|14484|14482.5|14485.9|14484.4|14484|14482.5|57
1656497450000|2022-06-29 10:10:50|14485|14483.4|14486.9|14485.4|14487.9|14485.4|14484.9|14482.5|83
1656497460000|2022-06-29 10:11:00|14487.9|14486.4|14489.9|14488.4|14489.9|14488.4|14487.9|14486.4|99
1656497470000|2022-06-29 10:11:10|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|14490.8|14488.4|153
1656497480000|2022-06-29 10:11:20|14490|14488.4|14489.9|14487.4|14490|14488.5|14488.9|14486.9|19
1656497490000|2022-06-29 10:11:30|14489|14487.5|14492.9|14490.4|14492.9|14491.4|14489|14487.5|167
1656497500000|2022-06-29 10:11:40|14492.8|14491.3|14494.9|14493.4|14494.9|14493.4|14492.8|14490.4|126
1656497510000|2022-06-29 10:11:50|14495.7|14494.2|14493.9|14492.4|14495.7|14494.2|14493.8|14492.3|327
1656497520000|2022-06-29 10:12:00|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|83
1656497530000|2022-06-29 10:12:10|14491.9|14490.4|14492.9|14490.4|14492.9|14490.5|14490.9|14489.4|125
1656497540000|2022-06-29 10:12:20|14492|14490.5|14492.9|14491.4|14492.9|14491.4|14491.9|14490.4|63
1656497550000|2022-06-29 10:12:30|14492|14490.4|14491.9|14490.4|14492|14490.5|14491.9|14490.4|4
1656497560000|2022-06-29 10:12:40|14491.8|14490.3|14489.9|14488.4|14491.8|14490.3|14489.9|14487.4|78
1656497570000|2022-06-29 10:12:50|14489.8|14488.3|14491.9|14490.4|14491.9|14490.4|14489.8|14487.4|129
1656497580000|2022-06-29 10:13:00|14491.8|14490.3|14492.9|14491.4|14492.9|14491.4|14491.8|14490.3|173
1656497590000|2022-06-29 10:13:10|14493.9|14492.4|14490.9|14489.4|14493.9|14492.4|14490.9|14489.4|257
1656497600000|2022-06-29 10:13:20|14491.9|14490.4|14490.9|14489.4|14492|14490.4|14490.9|14489.4|63
1656497610000|2022-06-29 10:13:30|14489.9|14488.4|14488.9|14487.4|14490.9|14489.4|14488.9|14487.4|95
1656497620000|2022-06-29 10:13:40|14489.9|14488.4|14486.9|14484.4|14489.9|14488.4|14485.9|14484.4|103
1656497630000|2022-06-29 10:13:50|14487.9|14486.4|14488|14485.5|14488.9|14487.4|14486.9|14485.4|69
1656497640000|2022-06-29 10:14:00|14487.9|14485.4|14490.9|14489.4|14490.9|14489.4|14487.8|14485.4|34
1656497650000|2022-06-29 10:14:10|14489.9|14488.4|14488.9|14487.4|14489.9|14488.4|14488.9|14487.4|22
1656497660000|2022-06-29 10:14:20|14489.9|14488.4|14488.9|14487.4|14489.9|14488.4|14488.9|14487.4|55
1656497670000|2022-06-29 10:14:30|14487.9|14486.4|14487.9|14486.4|14488.9|14487.3|14487.9|14485.4|193
1656497680000|2022-06-29 10:14:40|14488.9|14487.3|14487.9|14486.4|14488.9|14487.4|14487.9|14486.4|54
1656497690000|2022-06-29 10:14:50|14486.9|14485.4|14487.9|14486.4|14487.9|14486.4|14486.9|14485.4|193
1656497700000|2022-06-29 10:15:00|14488.7|14487.2|14487.9|14485.4|14488.9|14487.4|14486.9|14485.3|114
1656497710000|2022-06-29 10:15:10|14487|14485.5|14488.9|14487.4|14488.9|14487.4|14486.9|14485.3|34
1656497720000|2022-06-29 10:15:20|14488.1|14486.6|14488.9|14487.4|14488.9|14487.4|14488.1|14486.6|54
1656497730000|2022-06-29 10:15:30|14488.7|14487.2|14489.9|14488.4|14489.9|14488.4|14487.9|14486.4|60
1656497740000|2022-06-29 10:15:40|14490.9|14489.4|14490.9|14489.4|14492|14490.4|14490.9|14489.3|94
1656497750000|2022-06-29 10:15:50|14491.9|14490.4|14490.9|14489.4|14492|14490.4|14490.9|14489.4|297
1656497760000|2022-06-29 10:16:00|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|174
1656497770000|2022-06-29 10:16:10|14491|14489.4|14491.9|14490.4|14491.9|14490.4|14490.9|14489.4|51
1656497780000|2022-06-29 10:16:20|14491.8|14489.3|14491.9|14490.4|14492.9|14490.4|14490.9|14489.3|127
1656497790000|2022-06-29 10:16:30|14492.9|14491.4|14492.9|14490.4|14493|14491.4|14492.1|14490.4|96
1656497800000|2022-06-29 10:16:40|14491.9|14491.4|14491.9|14489.4|14492|14491.4|14490.9|14489.4|153
1656497810000|2022-06-29 10:16:50|14491.8|14490.3|14490.9|14488.4|14491.9|14490.4|14489.9|14488.4|155
1656497820000|2022-06-29 10:17:00|14490.8|14489.3|14490.9|14489.4|14491.9|14490.4|14488.9|14487.4|199
1656497830000|2022-06-29 10:17:10|14491|14488.5|14489.9|14488.4|14491|14488.5|14489.9|14488.4|26
1656497840000|2022-06-29 10:17:20|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|14490.9|14488.4|115
1656497850000|2022-06-29 10:17:30|14489.9|14488.4|14488.9|14487.4|14489.9|14488.4|14488.9|14486.4|36
1656497860000|2022-06-29 10:17:40|14488|14486.4|14489.9|14487.4|14489.9|14488.4|14487.9|14486.4|371
1656497870000|2022-06-29 10:17:50|14489.8|14488.3|14490.9|14489.4|14490.9|14489.4|14489.8|14488.3|51
1656497880000|2022-06-29 10:18:00|||||||||59
1656497890000|2022-06-29 10:18:10|14492.9|14491.4|14493.9|14492.4|14493.9|14492.4|14492.9|14491.4|113
1656497900000|2022-06-29 10:18:20|||||||||350
1656497910000|2022-06-29 10:18:30|14494.9|14493.4|14495.9|14494.4|14495.9|14494.4|14494|14492.5|257
1656497920000|2022-06-29 10:18:40|14495.7|14494.2|14493.9|14492.4|14495.7|14494.2|14493.9|14492.4|79
1656497930000|2022-06-29 10:18:50|14494.9|14493.4|14492.9|14491.4|14494.9|14493.4|14492.9|14491.4|34
1656497940000|2022-06-29 10:19:00|14493.9|14492.3|14494.9|14492.4|14494.9|14493.4|14493.8|14492.3|25
1656497950000|2022-06-29 10:19:10|14494|14492.5|14494.9|14493.4|14495.9|14494.4|14494|14492.4|35
1656497960000|2022-06-29 10:19:20|14493.9|14492.4|14495.9|14494.4|14496.8|14494.4|14493.9|14492.4|276
1656497970000|2022-06-29 10:19:30|14495.8|14493.4|14493.9|14492.4|14496.8|14494.5|14492.9|14491.3|216
1656497980000|2022-06-29 10:19:40|14492.9|14491.4|14492.9|14491.4|14493.9|14492.4|14491.9|14490.4|68
1656497990000|2022-06-29 10:19:50|14491.9|14490.4|14491.9|14489.4|14492|14490.4|14490.9|14489.4|24
1656498000000|2022-06-29 10:20:00|14490.9|14486.4|14488.9|14487.4|14490.9|14487.4|14487.9|14485.4|118
1656498010000|2022-06-29 10:20:10|14488.8|14486.4|14488.9|14486.4|14488.9|14487.4|14488|14486.3|7
1656498020000|2022-06-29 10:20:20|14488.8|14487.3|14488.9|14486.4|14489|14487.4|14487.9|14485.4|57
1656498030000|2022-06-29 10:20:30|14487.9|14486.5|14490.8|14489.3|14490.9|14489.4|14487.9|14486.5|27
1656498040000|2022-06-29 10:20:40|14490.9|14489.4|14489.9|14487.4|14491|14489.4|14488.9|14487.4|8
1656498050000|2022-06-29 10:20:50|14488.9|14487.3|14488.9|14487.4|14489.9|14487.5|14488.9|14487.3|2
1656498060000|2022-06-29 10:21:00|14487.9|14486.4|14487.9|14486.4|14488.9|14487.4|14487.9|14486.4|9
1656498070000|2022-06-29 10:21:10|14488.9|14487.4|14487.9|14486.4|14488.9|14487.4|14487.9|14486.4|11
1656498080000|2022-06-29 10:21:20|14488|14486.5|14489.9|14488.4|14489.9|14488.4|14488|14486.5|53
1656498090000|2022-06-29 10:21:30|14489.8|14487.4|14487.9|14486.4|14489.9|14488.4|14487.9|14486.4|8
1656498100000|2022-06-29 10:21:40|14488|14486.5|14487.9|14486.4|14488.9|14487.4|14487.9|14486.4|11
1656498110000|2022-06-29 10:21:50|14488.9|14487.4|14489.9|14488.4|14489.9|14488.4|14488.9|14487.4|301
1656498120000|2022-06-29 10:22:00|14489.8|14488.3|14487.9|14486.4|14489.8|14488.3|14487.9|14486.4|28
1656498130000|2022-06-29 10:22:10|||||||||3
1656498140000|2022-06-29 10:22:20|14486.9|14485.4|14487.9|14486.4|14488.9|14487.3|14486.9|14485.4|25
1656498150000|2022-06-29 10:22:30|14487.1|14485.4|14486.9|14485.4|14487.1|14486.4|14486.9|14485.4|787
1656498160000|2022-06-29 10:22:40|14485.9|14484.4|14486.9|14485.4|14486.9|14485.4|14485.9|14484.4|29
1656498170000|2022-06-29 10:22:50|14486.7|14485.2|14485.9|14484.4|14486.7|14485.2|14485.9|14484.4|39
1656498180000|2022-06-29 10:23:00|14486.9|14485.4|14488.9|14487.4|14488.9|14487.4|14486.9|14485.4|24
1656498190000|2022-06-29 10:23:10|14489.9|14488.4|14490.9|14489.4|14490.9|14489.4|14489.9|14488.4|16
1656498200000|2022-06-29 10:23:20|14489.9|14488.4|14492.9|14490.4|14492.9|14490.4|14489.9|14488.4|78
1656498210000|2022-06-29 10:23:30|14493|14490.5|14492.9|14491.4|14493|14491.4|14491.9|14490.4|10
1656498220000|2022-06-29 10:23:40|14492.1|14490.6|14490.9|14489.4|14492.1|14490.6|14490.9|14489.4|15
1656498230000|2022-06-29 10:23:50|14489.9|14488.4|14489.9|14488.4|14490.9|14489.4|14489.9|14488.4|7
1656498240000|2022-06-29 10:24:00|14490.9|14489.4|14489.9|14488.4|14490.9|14489.4|14489.9|14488.4|91
1656498250000|2022-06-29 10:24:10|14488.9|14487.4|14488.9|14487.4|14488.9|14487.4|14488.9|14487.4|7
1656498260000|2022-06-29 10:24:20|||||||||21
1656498270000|2022-06-29 10:24:30|14489.9|14488.4|14491.9|14490.4|14492|14490.4|14489.9|14488.4|50
1656498280000|2022-06-29 10:24:40|14492.1|14490.6|14493.9|14492.4|14495|14493.5|14491.9|14490.4|87
1656498290000|2022-06-29 10:24:50|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14
1656498300000|2022-06-29 10:25:00|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14490.9|14489.4|43
1656498310000|2022-06-29 10:25:10|14492.9||14491.9||14492.9||14491.9||10
1656498320000|2022-06-29 10:25:20|14492.8|14490.3|14491.9|14490.4|14492.9|14490.4|14490.7|14488.4|34
1656498330000|2022-06-29 10:25:30|14492.8|14490.3|14491.8|14490.3|14492.9|14490.5|14491.8|14489.4|9
1656498340000|2022-06-29 10:25:40|14492|14489.5|14491.9|14490.4|14492.9|14490.4|14490.9|14489.4|22
1656498360000|2022-06-29 10:26:00|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14490.4|13
1656498370000|2022-06-29 10:26:10|14492.8|14491.3|14491.9|14490.4|14492.8|14491.3|14491.9|14489.4|26
1656498380000|2022-06-29 10:26:20|14491|14489.5|14490.9|14489.4|14491.9|14489.5|14490.9|14489.4|19
1656498390000|2022-06-29 10:26:30|14491.9|14490.4|14491.9|14489.4|14491.9|14490.4|14490.9|14489.3|25
1656498400000|2022-06-29 10:26:40|14491|14489.5|14490.9|14489.4|14491.8|14489.5|14490.9|14489.3|10
1656498410000|2022-06-29 10:26:50|14489.9|14488.4|14487.9|14486.4|14489.9|14488.4|14487.9|14486.4|44
1656498420000|2022-06-29 10:27:00|14488.9|14487.4|14487.9|14486.4|14488.9|14487.4|14487.9|14486.4|35
1656498430000|2022-06-29 10:27:10|14486.9|14485.4|14487.9|14486.4|14487.9|14486.4|14486.9|14485.4|6
1656498440000|2022-06-29 10:27:20|14488.9|14487.4|14487.9|14485.4|14488.9|14487.4|14487.9|14485.4|21
1656498450000|2022-06-29 10:27:30|14487.8|14486.3|14490.9|14489.4|14490.9|14489.4|14487.8|14486.3|40
1656498460000|2022-06-29 10:27:40|14490.1|14488.6|14489.9|14487.4|14490.1|14488.6|14489.9|14487.4|26
1656498470000|2022-06-29 10:27:50|14488.9|14486.4|14487.9|14486.4|14488.9|14486.4|14487.9|14486.4|79
1656498480000|2022-06-29 10:28:00|14486.9|14485.4|14488.9|14487.4|14488.9|14487.4|14486.9|14485.4|111
1656498490000|2022-06-29 10:28:10|14489.8|14487.3|14489.9|14487.4|14489.9|14488.4|14488.9|14487.3|45
1656498500000|2022-06-29 10:28:20|14489|14487.5|14490.9|14489.4|14490.9|14489.4|14488.9|14487.4|22
1656498510000|2022-06-29 10:28:30|14491.9|14490.4|14492.9|14491.4|14492.9|14491.4|14491.9|14490.4|40
1656498520000|2022-06-29 10:28:40|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|3
1656498530000|2022-06-29 10:28:50|14492.9||14492.9||14492.9||14491.9||4
1656498540000|2022-06-29 10:29:00|14491.9|14491.4|14492.9|14490.4|14492.9|14491.4|14491.9|14490.4|28
1656498550000|2022-06-29 10:29:10|14492.8|14490.3|14491.9|14490.4|14492.8|14490.4|14490.9|14489.4|545
1656498560000|2022-06-29 10:29:20|14490.9|14489.4|14492.9|14490.4|14492.9|14490.4|14490.9|14489.4|13
1656498570000|2022-06-29 10:29:30|14492|14491.4|14489.9|14488.4|14492|14491.4|14489.9|14488.4|18
1656498580000|2022-06-29 10:29:40|14490|14488.5|14490.9|14489.4|14490.9|14489.4|14489.9|14488.4|34
1656498590000|2022-06-29 10:29:50|14491.9|14490.4|14490.9|14489.4|14491.9|14490.4|14490.9|14489.4|6
1656498600000|2022-06-29 10:30:00|14491.9|14490.3|14490.9|14489.4|14491.9|14490.3|14490.9|14489.4|8
1656498610000|2022-06-29 10:30:10|14489.9|14488.4|14490.9|14489.4|14490.9|14489.4|14489.9|14488.3|37
1656498620000|2022-06-29 10:30:20|14491.9|14490.4|14492.9|14491.4|14492.9|14491.4|14491.9|14490.4|82
1656498630000|2022-06-29 10:30:30|14493.9|14492.4|14492.9|14491.4|14493.9|14492.4|14492.9|14491.4|73
1656498640000|2022-06-29 10:30:40|14491.9|14490.4|14492.9|14490.4|14492.9|14490.4|14491.9|14490.3|14
1656498650000|2022-06-29 10:30:50|14492|14490.5|14490.9|14489.4|14492.9|14490.5|14490.9|14489.4|19
1656498660000|2022-06-29 10:31:00|14491.8|14489.3|14492.9|14491.4|14492.9|14491.4|14491.8|14489.3|22
1656498670000|2022-06-29 10:31:10|14492.8|14490.4|14491.9|14490.4|14492.9|14491.3|14491.9|14490.4|9
1656498680000|2022-06-29 10:31:20|14492.9|14491.4|14491.9|14490.4|14493|14491.4|14491.9|14489.4|19
1656498690000|2022-06-29 10:31:30||14489.4||14489.4||14489.4||14489.4|9
1656498700000|2022-06-29 10:31:40|14491|14489.5|14490.9|14489.4|14493|14491.4|14490.9|14489.4|84
1656498720000|2022-06-29 10:32:00|14489.9|14488.4|14488.9|14487.4|14489.9|14488.4|14488.9|14487.4|31
1656498730000|2022-06-29 10:32:10|14489.9|14488.4|14490.9|14489.4|14490.9|14489.4|14489.9|14488.4|40
1656498740000|2022-06-29 10:32:20|||||||||12
1656498750000|2022-06-29 10:32:30|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|42
1656498760000|2022-06-29 10:32:40|14492.9|14491.4|14491.9|14490.4|14492.9|14491.4|14491.9|14490.4|29
1656498770000|2022-06-29 10:32:50|14492.9|14491.4|14492.9|14491.4|14493|14491.4|14492.9|14490.5|138
1656498780000|2022-06-29 10:33:00||14490.4||14490.4||14491.4||14490.4|33
1656498790000|2022-06-29 10:33:10|14492|14490.5|14491.9|14490.4|14492|14490.5|14491.9|14490.4|0
1656498800000|2022-06-29 10:33:20|14490.9|14489.4|14489.9|14488.4|14491|14489.4|14489.9|14488.4|9
1656498810000|2022-06-29 10:33:30|14490.9|14489.4|14490.9|14489.4|14491|14489.4|14490.9|14488.4|4
1656498820000|2022-06-29 10:33:40|14490.6|14489.1|14488.9|14487.4|14490.6|14489.1|14488.9|14486.4|45
1656498830000|2022-06-29 10:33:50|14487.9|14486.4|14488.9|14487.4|14488.9|14487.4|14486.9|14485.4|294
1656498840000|2022-06-29 10:34:00|14487.9|14486.4|14488.9|14486.4|14488.9|14486.4|14487.9|14486.4|49
1656498850000|2022-06-29 10:34:10|14487.9|14487.4|14488.9|14486.4|14488.9|14487.4|14487.9|14486.4|28
1656498860000|2022-06-29 10:34:20|14488.8|14487.3|14488.9|14487.4|14489.6|14488.1|14488.8|14487.3|35
1656498880000|2022-06-29 10:34:40|14490.9|14489.4|14489.9|14488.4|14491|14489.4|14489.9|14488.4|21
1656498890000|2022-06-29 10:34:50|||||||||15
1656498900000|2022-06-29 10:35:00|14490.9|14489.4|14492.9|14491.4|14492.9|14491.4|14490.9|14489.4|36
1656498910000|2022-06-29 10:35:10|14492|14490.4|14491.9|14490.4|14492|14490.5|14490.9|14489.4|29
1656498920000|2022-06-29 10:35:20|||||||||1
1656498930000|2022-06-29 10:35:30|14490.9|14489.4|14490.9|14489.4|14491.9|14489.4|14490.9|14489.4|8
1656498940000|2022-06-29 10:35:40|14491.9||14491.9||14491.9||14491.9||3
1656498950000|2022-06-29 10:35:50|14491|14489.5|14488.9|14487.4|14491|14489.5|14487.9|14486.4|44
1656498960000|2022-06-29 10:36:00|14489.9|14488.4|14488.9|14487.4|14490.9|14488.5|14488.8|14486.4|55
1656498970000|2022-06-29 10:36:10|14489.9|14488.4|14488.9|14487.4|14489.9|14488.4|14488.9|14487.4|115
1656498980000|2022-06-29 10:36:20|14489.9|14488.4|14491.9|14490.4|14491.9|14490.4|14489.9|14488.4|52
1656498990000|2022-06-29 10:36:30|14492.9|14491.4|14493.9|14491.4|14493.9|14492.4|14492.9|14491.3|28
1656499000000|2022-06-29 10:36:40|14492.9|14492.4|14493.9|14491.4|14493.9|14492.4|14492.9|14491.4|3
1656499010000|2022-06-29 10:36:50|14493.8|14492.3|14492.9|14491.4|14494|14492.4|14491.9|14490.4|92
1656499020000|2022-06-29 10:37:00|14493.8|14492.3|14494.9|14493.4|14494.9|14493.4|14492.9|14491.4|76
1656499030000|2022-06-29 10:37:10|14493.9|14492.4|14492.9|14491.4|14493.9|14492.4|14492.9|14491.4|17
1656499040000|2022-06-29 10:37:20|14491|14489.5|14491.9|14490.4|14491.9|14490.4|14491|14489.5|141
1656499050000|2022-06-29 10:37:30|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14491.9|14490.4|20
1656499060000|2022-06-29 10:37:40|14493.9||14493.9||14493.9||14493.9||3
1656499070000|2022-06-29 10:37:50||14492.4||14492.4||14492.4||14491.4|1
1656499080000|2022-06-29 10:38:00|||||||||3
1656499090000|2022-06-29 10:38:10|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|12
1656499110000|2022-06-29 10:38:30|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|4
1656499120000|2022-06-29 10:38:40|14490.9|14489.4|14491.9|14490.4|14491.9|14490.4|14490.9|14489.4|11
1656499130000|2022-06-29 10:38:50|14492.9|14491.4|14492.9|14491.4|14493.9|14491.5|14491.9|14490.3|140
1656499140000|2022-06-29 10:39:00|14492.4|14490.4|14492.9|14491.4|14492.9|14491.4|14491.6|14489.4|38
1656499150000|2022-06-29 10:39:10||14490.4||14491.4||14491.4||14490.4|2
1656499160000|2022-06-29 10:39:20|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|32
1656499170000|2022-06-29 10:39:30|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|14492.9|14491.4|34
1656499180000|2022-06-29 10:39:40|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14490.9|14489.4|21
1656499190000|2022-06-29 10:39:50|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|14489.9|14488.4|59
1656499200000|2022-06-29 10:40:00|14489.9|14488.4|14488.9|14487.4|14490|14488.4|14488.9|14487.4|63
1656499210000|2022-06-29 10:40:10|14489.9|14488.4|14489.9|14488.4|14489.9|14488.4|14489.9|14488.4|23
1656499220000|2022-06-29 10:40:20|14488.9|14487.4|14489.9|14488.4|14489.9|14488.4|14488.9|14487.4|14
1656499230000|2022-06-29 10:40:30|14490.9|14489.4|14490.9|14489.4|14490.9|14489.4|14489.9|14488.4|29
1656499240000|2022-06-29 10:40:40|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|14491.9|14490.4|52
1656499250000|2022-06-29 10:40:50|14492.9|14491.4|14492.9|14491.4|14493.9|14492.4|14492.9|14491.4|35
1656499260000|2022-06-29 10:41:00|14491.9|14490.4|14490.9|14489.4|14491.9|14490.4|14490.9|14489.4|33
1656499270000|2022-06-29 10:41:10|14491.9|14490.4|14492.9|14491.4|14492.9|14491.4|14491.9|14490.4|54
1656499280000|2022-06-29 10:41:20|||||||||2
1656499290000|2022-06-29 10:41:30|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|14493.9|14492.4|7
1656499300000|2022-06-29 10:41:40|14494.1|14492.6|14494.9|14493.4|14494.9|14493.4|14494.1|14492.6|25
1656499310000|2022-06-29 10:41:50|14495.9|14494.4|14498.9|14496.4|14500|14497.5|14495.9|14494.4|78
1656499320000|2022-06-29 10:42:00|14497.9|14496.5|14499.9|14497.4|14499.9|14498.1|14497.9|14496.4|42
1656499330000|2022-06-29 10:42:10|14500|14497.5|14499.9|14498.4|14501.9|14500.4|14499.7|14497.4|112
1656499340000|2022-06-29 10:42:20|14500.7|14498.2|14504.1|14501.6|14504.1|14502.4|14500.7|14498.2|125
1656499350000|2022-06-29 10:42:30|14503.9|14501.4|14503.9|14501.4|14503.9|14502.4|14501.9|14500.4|111
1656499360000|2022-06-29 10:42:40|14504|14501.5|14503.9|14502.4|14504|14502.4|14501.9|14500.4|55
1656499370000|2022-06-29 10:42:50|14504.6|14501.4|14504.9|14502.4|14505|14503.4|14503.9|14501.4|111
1656499380000|2022-06-29 10:43:00|14503.9|14503.4|14503.9|14502.4|14504.9|14503.4|14502.9|14501.4|137
1656499390000|2022-06-29 10:43:10|14502.9|14501.4|14501.9|14500.4|14502.9|14501.4|14501.9|14500.4|66
1656499400000|2022-06-29 10:43:20|||||||||17
1656499410000|2022-06-29 10:43:30|14501.1|14499.6|14499.9|14498.4|14501.1|14499.6|14499.9|14497.5|143
1656499420000|2022-06-29 10:43:40|14501.9|14499.4|14501.9|14499.4|14501.9|14499.4|14501.9|14499.4|3
1656499430000|2022-06-29 10:43:50|14500.9|14500.4|14502.9|14501.4|14503|14501.4|14500.9|14499.4|27
1656499440000|2022-06-29 10:44:00|14503.9|14500.4|14503.9|14502.4|14503.9|14502.4|14503.9|14500.4|51
1656499450000|2022-06-29 10:44:10|14504.9|14502.5|14504.9|14503.4|14504.9|14503.4|14503.9|14502.4|58
1656499460000|2022-06-29 10:44:20|14505.9|14504.4|14506.9|14505.4|14507.9|14506.4|14505.9|14504.2|77
1656499470000|2022-06-29 10:44:30|14507.9|14506.4|14509.9|14507.4|14509.9|14507.4|14506.9|14505.4|115
1656499480000|2022-06-29 10:44:40|14509|14507.5|14506.9|14505.4|14509|14507.5|14506.9|14505.4|100
1656499490000|2022-06-29 10:44:50|14505.9|14504.4|14507.9|14506.4|14507.9|14506.4|14505.9|14504.4|45
1656499500000|2022-06-29 10:45:00|14507|14505.5|14505.9|14504.4|14507|14505.5|14504.9|14503.4|139
1656499510000|2022-06-29 10:45:10|14506.9|14505.4|14506.9|14504.4|14506.9|14505.4|14504.9|14503.4|74
1656499520000|2022-06-29 10:45:20|14506.7|14505.2|14508.9|14507.4|14508.9|14507.4|14506.7|14505.2|42
1656499530000|2022-06-29 10:45:30|14507.9|14506.4|14507.9|14506.4|14507.9|14506.4|14505.9|14504.4|180
1656499540000|2022-06-29 10:45:40|14507.1|14505.6|14508.9|14507.4|14508.9|14507.4|14507.1|14505.4|94
1656499550000|2022-06-29 10:45:50|14509.1|14507.6|14507.6|14506.1|14510|14508.4|14505.9|14504.4|193
1656499560000|2022-06-29 10:46:00|14506.9|14505.4|14504.9|14503.4|14507|14505.4|14504.9|14503.4|47
1656499570000|2022-06-29 10:46:10|14502.9|14501.4|14505.9|14503.4|14505.9|14503.4|14502.9|14501.4|72
1656499580000|2022-06-29 10:46:20|14505|14503.5|14505.9|14504.4|14506|14504.4|14504.9|14502.4|55
1656499590000|2022-06-29 10:46:30|14506.9|14505.4|14505.9|14503.4|14506.9|14505.4|14504.9|14503.4|49
1656499600000|2022-06-29 10:46:40|14504.9|14503.5|14505.9|14503.4|14506|14504.4|14504.9|14503.4|15
1656499610000|2022-06-29 10:46:50|14504.9|14504.4|14504.9|14503.4|14504.9|14504.4|14504.9|14503.4|44
1656499620000|2022-06-29 10:47:00|14505.9|14504.4|14506.9|14505.4|14507.6|14506.1|14505.9|14504.4|216
1656499630000|2022-06-29 10:47:10|14505.9|14504.4|14505.9|14504.4|14506.9|14505.4|14505.9|14504.4|15
1656499640000|2022-06-29 10:47:20|14506.9|14505.4|14506.9|14505.4|14506.9|14505.4|14506.7|14504.4|15
1656499650000|2022-06-29 10:47:30|14508.9|14507.4|14508.9|14506.4|14510|14508.4|14506.9|14505.4|99
1656499660000|2022-06-29 10:47:40|14507.9|14507.4|14508.9|14507.4|14510.1|14508.6|14507.9|14507.4|71
1656499670000|2022-06-29 10:47:50|14509.6|14508.1|14509.9|14508.4|14509.9|14508.4|14508.9|14507.4|110
1656499680000|2022-06-29 10:48:00|14508.9|14507.4|14507.9|14506.4|14508.9|14507.4|14507.9|14506.4|86
1656499690000|2022-06-29 10:48:10|||||||||9
1656499700000|2022-06-29 10:48:20|14508.9|14507.4|14510.9|14509.4|14510.9|14509.4|14508.9|14507.2|324
1656499710000|2022-06-29 10:48:30|14510.7|14509.2|14510.9|14509.4|14510.9|14509.4|14510.7|14509.2|5
1656499720000|2022-06-29 10:48:40|14509.9|14508.4|14511.9|14510.4|14512.9|14511.4|14509.9|14508.4|58
1656499730000|2022-06-29 10:48:50|14510.9|14509.4|14510.9|14509.4|14510.9|14509.4|14510.9|14509.4|8
1656499740000|2022-06-29 10:49:00|14510|14507.5|14507.9|14506.4|14510|14508.4|14507.9|14506.4|23
1656499750000|2022-06-29 10:49:10|14508|14505.5|14508.9|14507.4|14508.9|14507.4|14506.9|14505.4|71
1656499760000|2022-06-29 10:49:20|14509.9|14508.4|14508.9|14507.4|14509.9|14508.4|14508.9|14507.4|36
1656499770000|2022-06-29 10:49:30|14507.9|14506.4|14505.9|14504.4|14509.9|14508.4|14505.9|14504.4|234
1656499780000|2022-06-29 10:49:40|14504.9|14503.4|14502.9|14501.4|14504.9|14503.4|14502.9|14501.4|140
1656499790000|2022-06-29 10:49:50|14503.9|14502.4|14503.9|14502.4|14503.9|14502.4|14503.9|14502.4|16
1656499800000|2022-06-29 10:50:00|14503.8|14502.3|14504.8|14503.3|14504.8|14503.3|14503.8|14502.3|65
1656499810000|2022-06-29 10:50:10|14503.8|14502.3|14504.8|14503.3|14505|14503.3|14503.8|14502.3|59
1656499820000|2022-06-29 10:50:20|14505.8|14504.3|14505.8|14504.3|14505.8|14504.3|14505.8|14504.3|2
1656499830000|2022-06-29 10:50:30|14504.8|14503.3|14504.8|14503.3|14504.8|14504.3|14504.8|14503.3|70
1656499840000|2022-06-29 10:50:40|14503.8|14502.3|14503.8|14502.3|14504.8|14503.3|14503.8|14502.3|73
1656499850000|2022-06-29 10:50:50|14504.8|14503.3|14504.8|14503.3|14505|14503.5|14504.7|14502.3|134
1656499860000|2022-06-29 10:51:00|14505.8|14504.3|14505.8|14504.3|14506.8|14505.3|14505.8|14504.3|124
1656499870000|2022-06-29 10:51:10|14504.8|14503.3|14504.8|14502.3|14505.8|14504.3|14504|14502|62
1656499880000|2022-06-29 10:51:20|14504|14502.5|14502.8|14501.3|14504.8|14502.5|14502.8|14501.3|44
1656499890000|2022-06-29 10:51:30|14501.8|14500.3|14501.8|14500.3|14502.8|14501.3|14501.8|14500.3|24
1656499900000|2022-06-29 10:51:40|14502.8|14501.3|14503.8|14501.3|14503.8|14502.3|14502.8|14501.3|29
1656499910000|2022-06-29 10:51:50|14504|14502.3|14504.8|14503.3|14504.8|14503.3|14503.8|14501.3|27
1656499920000|2022-06-29 10:52:00|14503.8|14502.3|14505.7|14503.2|14505.8|14504.3|14503.8|14502.3|71
1656499930000|2022-06-29 10:52:10|14505.8|14503.3|14505.8|14503.3|14506.7|14504.3|14504.8|14503.3|20
1656499940000|2022-06-29 10:52:20|14505|14503.5|14505.8|14504.3|14505.8|14504.3|14504.8|14503.3|2
1656499950000|2022-06-29 10:52:30|14504.8|14503.3|14505.8|14504.3|14505.8|14504.3|14503.8|14502.3|41
1656499960000|2022-06-29 10:52:40|14504.8|14503.3|14503.8|14502.3|14504.8|14503.3|14503.8|14502.3|19
1656499970000|2022-06-29 10:52:50|14503.1|14501.6|14504.8|14503.3|14504.8|14503.3|14501.8|14500.3|168
1656499980000|2022-06-29 10:53:00|14503.8|14502.3|14504.8|14503.3|14504.8|14503.3|14503.8|14502.3|33
1656499990000|2022-06-29 10:53:10|14504.1|14502.6|14505.8|14504.3|14506.1|14504.6|14503.8|14502.3|88
1656500000000|2022-06-29 10:53:20|14505.1|14503.6|14504.8|14503.3|14506.8|14505.3|14504.8|14503.3|89
1656500010000|2022-06-29 10:53:30|14505|14503.5|14505.8|14503.3|14505.8|14504.3|14504.8|14503.3|141
1656500030000|2022-06-29 10:53:50|14506.8|14504.3|14505.8|14504.3|14506.8|14505.3|14505.8|14503.3|279
1656500040000|2022-06-29 10:54:00|14504.8|14503.3|14504.8|14503.3|14504.8|14503.3|14503.8|14502.3|209
1656500050000|2022-06-29 10:54:10|14505.6|14502.3|14505.8|14504.3|14506.8|14505.3|14505.6|14502.3|193
1656500060000|2022-06-29 10:54:20|14504.8|14503.3|14505.8|14504.3|14505.8|14504.3|14504.8|14503.3|40
1656500070000|2022-06-29 10:54:30|14506.8|14505.3|14504.8|14503.3|14506.8|14505.3|14504.8|14503.3|38
1656500080000|2022-06-29 10:54:40|||||||||30
1656500090000|2022-06-29 10:54:50|14503.8|14502.3|14504.8|14503.3|14504.8|14503.3|14503.8|14502.3|97
1656500100000|2022-06-29 10:55:00|14503.8|14502.3|14503.8|14502.3|14506|14504.3|14503.8|14502.3|115
1656500110000|2022-06-29 10:55:10|14504.8|14503.3|14503.8|14502.3|14505.8|14504.3|14503.8|14502.3|63
1656500120000|2022-06-29 10:55:20|14504.8|14503.3|14503.8|14502.3|14505|14503.3|14503.8|14502.3|52
1656500130000|2022-06-29 10:55:30|14504.8|14503.3|14504.8|14503.3|14504.8|14503.3|14504.8|14503.3|2
1656500140000|2022-06-29 10:55:40|14505.7|14504.2|14508.8|14506.3|14508.8|14507.3|14505.7|14504.2|38
1656500150000|2022-06-29 10:55:50|14509.8|14507.3|14509.8|14508.3|14509.8|14508.3|14509.8|14507.3|121
1656500160000|2022-06-29 10:56:00|14509|14507.3|14508.8|14507.3|14509.8|14508.3|14508.8|14507.3|238
1656500180000|2022-06-29 10:56:20|14508.7|14506.3|14508.8|14506.3|14508.8|14507.3|14508.7|14506.3|38
1656500190000|2022-06-29 10:56:30|14506.8|14505.3|14508.8|14506.3|14508.8|14506.3|14506.8|14505.2|57
1656500200000|2022-06-29 10:56:40|14509.8|14507.3|14510.8|14509.3|14510.8|14509.3|14509.8|14506.3|18
1656500210000|2022-06-29 10:56:50|14509.8|14508.3|14509.8|14508.3|14510.8|14508.5|14509.8|14508.3|8
1656500220000|2022-06-29 10:57:00|14508.8|14507.3|14510.8|14509.3|14510.8|14509.3|14508.8|14507.3|31
1656500230000|2022-06-29 10:57:10|14511.8|14510.3|14511.8|14510.3|14512.8|14510.3|14511.7|14509.3|94
1656500240000|2022-06-29 10:57:20|14512.8|14511.3|14513.8|14512.3|14513.8|14512.3|14511.8|14510.3|476
1656500250000|2022-06-29 10:57:30|14512.8|14511.3|14513.8|14512.3|14513.8|14512.3|14512.8|14511.3|59
1656500260000|2022-06-29 10:57:40|||||||||5
1656500270000|2022-06-29 10:57:50|14512.8|14511.3|14512.8|14511.3|14512.8|14511.3|14512.8|14511.3|18
1656500280000|2022-06-29 10:58:00|14513.8|14512.3|14512.8|14511.3|14513.8|14512.3|14512.7|14511.2|91
1656500290000|2022-06-29 10:58:10|14513.8|14512.3|14513.8|14512.3|14513.8|14512.3|14512.8|14511.3|175
1656500300000|2022-06-29 10:58:20|14514.8|14513.3|14513.8|14512.3|14515.8|14514.3|14513.8|14512.3|215
1656500310000|2022-06-29 10:58:30|||||||||44
1656500320000|2022-06-29 10:58:40|14514.8|14513.3|14514.8|14513.3|14514.8|14513.3|14513.8|14513.3|18
1656500330000|2022-06-29 10:58:50|14516.6|14515.1|14517.8|14516.3|14517.8|14516.3|14516.6|14515.1|91
1656500340000|2022-06-29 10:59:00|14516.9|14515.3|14515.8|14514.3|14516.9|14515.4|14515.8|14514.3|46
1656500350000|2022-06-29 10:59:10|14516.8|14515.3|14516.8|14515.3|14516.8|14515.3|14516.8|14515.3|12
1656500360000|2022-06-29 10:59:20|14515.8|14514.3|14516.8|14515.3|14516.8|14515.3|14515.8|14514.3|34
1656500370000|2022-06-29 10:59:30|14515.8|14514.3|14515.8|14514.3|14516.8|14514.3|14515.8|14514.3|45
1656500380000|2022-06-29 10:59:40|||||||||32
1656500390000|2022-06-29 10:59:50|14516.8|14515.3|14515.8|14514.3|14516.8|14515.3|14515.8|14514.3|47
1656500400000|2022-06-29 11:00:00|14516.8|14515.3|14518.8|14517.3|14518.8|14517.3|14516.8|14515.3|95
1656500410000|2022-06-29 11:00:10|14517.8|14516.3|14517.8|14516.3|14517.9|14516.3|14516.8|14515.3|54
1656500420000|2022-06-29 11:00:20|14518.8|14517.3|14519.8|14517.3|14519.8|14517.3|14517.8|14516.3|155
1656500430000|2022-06-29 11:00:30|14519.7|14518.2|14518.8|14517.3|14519.8|14518.2|14518.8|14517.3|20
1656500440000|2022-06-29 11:00:40|14517.8|14516.3|14518.8|14517.3|14518.8|14517.3|14517.8|14516.3|183
1656500450000|2022-06-29 11:00:50|14519.8|14518.3|14519.8|14518.3|14519.8|14518.3|14518.8|14517.3|136
1656500460000|2022-06-29 11:01:00|14518.8|14517.3|14517.8|14516.3|14518.8|14517.3|14517.8|14516.3|36
1656500470000|2022-06-29 11:01:10|14518.8|14517.3|14518.8|14517.3|14519.8|14517.3|14518.8|14517.3|32
1656500480000|2022-06-29 11:01:20|14519.8|14518.3|14519.8|14518.3|14520.8|14519.3|14519.8|14518.3|92
1656500490000|2022-06-29 11:01:30|14520.8|14519.3|14520.8|14519.3|14520.8|14519.3|14519.8|14518.3|14
1656500500000|2022-06-29 11:01:40|14521.8|14520.3|14520.8|14519.3|14521.8|14520.3|14520.8|14519.3|90
1656500510000|2022-06-29 11:01:50|14521.8|14520.3|14520.8|14519.3|14521.9|14520.3|14520.8|14519.3|26
1656500520000|2022-06-29 11:02:00|14519.8|14518.3|14518.8|14517.3|14519.8|14518.3|14518.8|14517.3|325
1656500530000|2022-06-29 11:02:10|14519.8|14518.3|14519.8|14518.3|14519.9|14518.3|14518.8|14517.2|36
1656500540000|2022-06-29 11:02:20|||||||||5
1656500550000|2022-06-29 11:02:30|||||||||1
1656500560000|2022-06-29 11:02:40|||||||||49
1656500570000|2022-06-29 11:02:50|||||||||6
1656500580000|2022-06-29 11:03:00|14519.6|14518.1|14519.8|14518.3|14519.8|14518.3|14517.8|14516.3|129
1656500590000|2022-06-29 11:03:10|14518.8|14517.3|14518.8|14517.3|14519.6|14518.1|14518.8|14517.3|9
1656500600000|2022-06-29 11:03:20|||||||||23
1656500610000|2022-06-29 11:03:30|14518.9|14517.4|14519.8|14518.3|14519.8|14518.3|14518.9|14517.4|23
1656500620000|2022-06-29 11:03:40|14518.8|14517.3|14518.8|14517.3|14519.8|14517.4|14518.8|14517.3|61
1656500630000|2022-06-29 11:03:50|14519.8|14518.3|14519.8|14518.3|14519.8|14518.3|14519.7|14517.3|82
1656500640000|2022-06-29 11:04:00|14518.8|14517.3|14519.8|14518.3|14519.8|14518.3|14518.8|14517.3|10
1656500650000|2022-06-29 11:04:10|14518.9|14517.3|14517.8|14516.3|14519.8|14517.4|14517.8|14516.3|109
1656500660000|2022-06-29 11:04:20|14518.8|14517.3|14518.8|14517.3|14518.8|14517.3|14518.8|14517.3|21
1656500670000|2022-06-29 11:04:30|14517.8|14516.3|14517.8|14516.3|14517.8|14516.3|14517.8|14516.3|28
1656500680000|2022-06-29 11:04:40|14518.8|14517.3|14518.8|14516.3|14518.9|14517.3|14518.8|14516.3|11
1656500690000|2022-06-29 11:04:50|14519.8|14517.3|14518.8|14517.3|14519.8|14517.3|14518.8|14517.3|23
1656500700000|2022-06-29 11:05:00|14519.8|14518.3|14518.8|14517.3|14519.8|14518.3|14518.8|14517.3|31
1656500710000|2022-06-29 11:05:10|14518.9|14517.4|14519.8|14517.3|14519.8|14517.4|14518.8|14517.3|42
1656500720000|2022-06-29 11:05:20|14519.7|14518.2|14519.8|14517.3|14519.8|14518.3|14518.8|14517.3|22
1656500730000|2022-06-29 11:05:30|14518.9|14517.4|14518.8|14517.3|14519.8|14518.3|14518.8|14517.3|28
1656500750000|2022-06-29 11:05:50|||||||||1
1656500760000|2022-06-29 11:06:00|14517.8|14516.3|14519.8|14518.3|14519.8|14518.3|14517.8|14516.3|61
1656500770000|2022-06-29 11:06:10|14520.6|14519.1|14520.8|14519.3|14520.8|14519.3|14520.6|14519.1|92
1656500780000|2022-06-29 11:06:20|14519.8|14518.3|14516.8|14515.3|14519.8|14518.3|14516.8|14515.3|131
1656500790000|2022-06-29 11:06:30|14516.9|14514.4|14516.8|14515.3|14517.8|14516.3|14516.3|14514.3|170
1656500800000|2022-06-29 11:06:40|14517.8|14516.3|14517.8|14516.3|14518.1|14516.6|14517.8|14516.3|7
1656500810000|2022-06-29 11:06:50|14518.7|14517.2|14517.8|14516.3|14518.8|14517.3|14517.8|14516.3|53
1656500820000|2022-06-29 11:07:00|14516.8|14515.3|14517.8|14516.3|14517.8|14516.3|14516.8|14515.3|86
1656500830000|2022-06-29 11:07:10|14518.8|14517.3|14518.8|14516.3|14518.8|14517.3|14517.8|14516.3|21
1656500840000|2022-06-29 11:07:20|14518.7|14517.2|14516.8|14515.3|14518.7|14517.2|14516.8|14515.3|88
1656500850000|2022-06-29 11:07:30|14517.8|14516.3|14516.8|14515.3|14517.9|14516.3|14516.8|14515.3|98
1656500860000|2022-06-29 11:07:40|14517.8|14516.3|14516.8|14515.3|14517.8|14516.3|14516.8|14515.3|31
1656500870000|2022-06-29 11:07:50|14515.8|14514.3|14515.8|14514.3|14515.8|14514.3|14515.8|14514.3|5
1656500880000|2022-06-29 11:08:00|14516.8|14515.3|14517.8|14516.3|14517.8|14516.3|14516.8|14514.3|21
1656500890000|2022-06-29 11:08:10|14517.7|14516.2|14516.8|14515.3|14517.8|14516.3|14516.8|14515.3|46
1656500900000|2022-06-29 11:08:20|14516.9|14515.4|14516.8|14515.3|14517.8|14516.3|14516.8|14515.3|22
1656500910000|2022-06-29 11:08:30|14515.8|14514.3|14516.8|14514.3|14516.8|14515.3|14515.6|14514.1|91
1656500920000|2022-06-29 11:08:40||14515.3||14515.3||14515.3||14515.3|15
1656500930000|2022-06-29 11:08:50|14517.7|14516.2|14517.8|14515.3|14517.8|14516.2|14516.8|14515.2|19
1656500940000|2022-06-29 11:09:00|14516.8|14514.4|14515.8|14514.3|14516.9|14514.4|14515.8|14514.3|15
1656500950000|2022-06-29 11:09:10|14515.7|14513.3|14515.8|14514.3|14516.8|14514.3|14515.7|14513.3|32
1656500960000|2022-06-29 11:09:20|14516.8|14515.3|14516.8|14515.3|14517.8|14515.4|14516.8|14515.3|29
1656500970000|2022-06-29 11:09:30|14516.9|14515.4|14517.8|14515.3|14517.8|14515.5|14516.8|14515.3|73
1656500980000|2022-06-29 11:09:40|14516.9|14515.4|14517.8|14515.3|14517.8|14515.4|14516.8|14515.3|3
1656500990000|2022-06-29 11:09:50|14517.7|14516.2|14520.8|14519.3|14520.8|14519.3|14517.7|14516.2|59
1656501000000|2022-06-29 11:10:00|14520|14518.5|14520.8|14519.3|14520.8|14519.3|14519.8|14518.3|80
1656501010000|2022-06-29 11:10:10|14519.8|14518.3|14518.8|14517.3|14520.8|14519.3|14518.8|14517.3|84
1656501020000|2022-06-29 11:10:20|14520.8|14519.3|14516.8|14515.3|14520.8|14519.3|14516|14513.5|445
1656501030000|2022-06-29 11:10:30|14517.8|14516.3|14517.8|14516.3|14517.8|14516.3|14517.3|14515.3|118
1656501040000|2022-06-29 11:10:40|14516.6|14515.1|14518.8|14517.3|14519.8|14517.3|14516.6|14515.1|223
1656501050000|2022-06-29 11:10:50|14517.8|14516.3|14517.8|14516.3|14517.8|14516.3|14517.8|14516.3|52
1656501060000|2022-06-29 11:11:00|14518.7|14516.2|14518.8|14517.3|14519.8|14517.4|14517.9|14516.2|22
1656501070000|2022-06-29 11:11:10|14517.8|14516.3|14518.8|14516.3|14518.8|14517.3|14517.8|14516.2|214
1656501080000|2022-06-29 11:11:20|14517.8|14515.3|14516.8|14515.3|14517.8|14515.3|14516.8|14515.3|13
1656501090000|2022-06-29 11:11:30|14514.8|14513.3|14513.8|14512.3|14515.8|14514.3|14513.8|14512.3|35
1656501100000|2022-06-29 11:11:40|14513.7|14511.3|14511.8|14510.3|14513.7|14512.2|14511.8|14510.3|24
1656501110000|2022-06-29 11:11:50|14512.8|14511.3|14512.8|14511.3|14512.9|14511.4|14512.8|14511.3|84
1656501120000|2022-06-29 11:12:00|||||||||3
1656501130000|2022-06-29 11:12:10|14513|14511.5|14512.8|14511.3|14513|14511.5|14512.8|14511.3|28
1656501140000|2022-06-29 11:12:20|14513.8|14512.3|14514.8|14513.3|14515.8|14513.3|14513.8|14512.2|47
1656501150000|2022-06-29 11:12:30|14513.8|14512.3|14515.8|14514.3|14515.8|14514.3|14513.8|14512.2|5
1656501160000|2022-06-29 11:12:40|14514.8|14513.3|14513.8|14512.3|14515.3|14513.3|14513.8|14512.3|7
1656501170000|2022-06-29 11:12:50|14512.9|14511.3|14511.7|14510.2|14512.9|14511.4|14510.8|14508.3|119
1656501180000|2022-06-29 11:13:00|14511.8|14510.3|14512.8|14511.3|14512.8|14511.3|14511.8|14510.3|7
1656501190000|2022-06-29 11:13:10|14511.8|14510.3|14512.8|14511.3|14512.8|14511.3|14511.8|14510.3|137
1656501200000|2022-06-29 11:13:20|14513.8|14512.3|14513.8|14512.3|14513.8|14512.3|14513.8|14512.3|61
1656501220000|2022-06-29 11:13:40|14512.8|14511.3|14512.8|14511.3|14512.8|14511.3|14512.8|14511.3|77
1656501230000|2022-06-29 11:13:50||14510.3||14510.3||14511.3||14510.3|43
1656501240000|2022-06-29 11:14:00|14511.9|14510.4|14511.8|14510.3|14512.8|14511.3|14511.8|14510.3|45
1656501250000|2022-06-29 11:14:10|14512.6|14511.1|14515.7|14513.2|14515.8|14514.3|14512.6|14511.1|431
1656501260000|2022-06-29 11:14:20|14514.8|14513.3|14516.8|14515.3|14516.8|14515.3|14514.8|14513.3|76
1656501270000|2022-06-29 11:14:30|14515.9|14514.3|14516.8|14514.3|14516.8|14515.3|14515.8|14514.3|80
1656501280000|2022-06-29 11:14:40|14515.9|14514.4|14516.8|14515.3|14516.8|14515.3|14515.8|14514.3|35
1656501290000|2022-06-29 11:14:50|14517.8|14516.3|14518.8|14517.3|14518.8|14517.3|14517.8|14516.3|26
1656501300000|2022-06-29 11:15:00|14518.9|14517.4|14519.8|14518.3|14519.8|14518.3|14518.9|14517.4|101
1656501310000|2022-06-29 11:15:10|14520.8|14519.2|14520.8|14519.3|14521.8|14520.3|14519.8|14519.2|121
1656501320000|2022-06-29 11:15:20|14521.8|14520.3|14521.8|14520.3|14522.6|14521.1|14520.8|14519.3|174
1656501330000|2022-06-29 11:15:30|14520.8|14519.3|14520.8|14519.3|14520.8|14519.3|14520.8|14519.3|65
1656501340000|2022-06-29 11:15:40|14520|14518.5|14519.8|14518.3|14520|14518.5|14519.8|14518.3|16
1656501350000|2022-06-29 11:15:50|14520.8|14519.3|14519.8|14518.3|14520.8|14519.3|14519.8|14518.3|50
1656501360000|2022-06-29 11:16:00|14518.8|14517.3|14517.8|14516.3|14518.8|14517.3|14517.8|14516.3|21
1656501370000|2022-06-29 11:16:10|14518.6|14517.1|14517.8|14516.3|14518.8|14517.3|14517.8|14516.3|22
1656501380000|2022-06-29 11:16:20|14518.8|14517.2|14516.8|14515.3|14518.8|14517.2|14515.9|14514.3|61
1656501390000|2022-06-29 11:16:30|14516|14514.5|14517.8|14516.3|14517.8|14516.3|14515.8|14513.3|37
1656501400000|2022-06-29 11:16:40|14516.8|14515.3|14516.8|14515.3|14516.8|14515.3|14516.8|14515.3|9
1656501410000|2022-06-29 11:16:50|14515.8|14514.3|14515.8|14513.3|14515.8|14514.3|14515.7|14513.3|12
1656501420000|2022-06-29 11:17:00|14514.9|14513.4|14518.8|14517.3|14518.8|14517.3|14514.8|14513.3|22
1656501430000|2022-06-29 11:17:10|14518|14516.3|14518.8|14516.3|14518.8|14517.3|14517.8|14516.3|7
1656501440000|2022-06-29 11:17:20|14517.8|14517.3|14517.8|14516.3|14518.8|14517.3|14517.8|14516.3|12
1656501460000|2022-06-29 11:17:40|14518.8|14517.3|14518.8|14517.3|14518.8|14517.3|14517.8|14516.3|20
1656501470000|2022-06-29 11:17:50|14517.8|14516.3|14518.8|14517.3|14518.8|14517.3|14517.8|14516.2|6
1656501480000|2022-06-29 11:18:00|14517.8|14516.3|14519.8|14518.3|14519.8|14518.3|14517.8|14516.3|18
1656501490000|2022-06-29 11:18:10|14520.8|14519.3|14519.8|14518.3|14520.8|14519.3|14519.8|14518.3|313
1656501500000|2022-06-29 11:18:20|14520.8|14519.3|14519.8|14518.3|14520.8|14519.3|14519.8|14518.3|40
1656501510000|2022-06-29 11:18:30|14520.8|14519.3|14520.8|14519.3|14521.8|14520.3|14520.8|14519.3|69
1656501520000|2022-06-29 11:18:40|14519.9|14518.4|14521.8|14520.3|14521.8|14520.3|14519.8|14518.3|226
1656501530000|2022-06-29 11:18:50|14523.8|14522.3|14523.8|14522.3|14523.8|14522.3|14523.8|14522.3|28
1656501540000|2022-06-29 11:19:00|14523|14521.5|14523.8|14522.3|14523.8|14522.3|14522.8|14521.3|112
1656501550000|2022-06-29 11:19:10|14522.8|14521.3|14522.8|14521.3|14522.8|14521.3|14522.8|14521.3|81
1656501560000|2022-06-29 11:19:20|14523.8|14522.3|14521.8|14520.3|14523.8|14522.3|14521.8|14520.3|62
1656501570000|2022-06-29 11:19:30|14522|14520.5|14521.8|14520.3|14522.8|14521.3|14521.8|14520.3|12
1656501580000|2022-06-29 11:19:40|14522.8|14521.1|14522.8|14520.3|14522.8|14521.1|14521.8|14520.2|110
1656501590000|2022-06-29 11:19:50|14521.8|14519.3|14522.8|14521.3|14522.8|14521.3|14520.8|14519.3|97
1656501600000|2022-06-29 11:20:00|14521.8|14520.3|14522.8|14520.3|14522.8|14521.3|14521.8|14520.3|62
1656501610000|2022-06-29 11:20:10|14521.9|14520.4|14521.8|14520.3|14522.8|14521.3|14521.8|14520.3|29
1656501620000|2022-06-29 11:20:20|14520.8|14519.3|14522.8|14521.3|14522.8|14521.3|14520.8|14519.3|86
1656501630000|2022-06-29 11:20:30|14523.8|14522.3|14523.8|14522.3|14523.8|14522.3|14523.8|14522.3|21
1656501640000|2022-06-29 11:20:40|14523.9|14522.4|14523.8|14522.3|14523.9|14522.4|14523.8|14522.3|804
1656501650000|2022-06-29 11:20:50|||||||||8
1656501660000|2022-06-29 11:21:00|14521.8|14520.3|14521.8|14520.3|14522.8|14520.5|14521.8|14520.3|28
1656501670000|2022-06-29 11:21:10|14520.8|14519.3|14517.8|14516.3|14520.8|14519.3|14517.8|14516.3|72
1656501680000|2022-06-29 11:21:20|14516.8|14515.3|14516.8|14515.3|14517.8|14515.3|14516.6|14515.1|46
1656501690000|2022-06-29 11:21:30|14517.6|14516.1|14517.8|14516.3|14517.8|14516.3|14517.6|14516.1|71
1656501700000|2022-06-29 11:21:40|14517.9|14516.4|14517.8|14516.3|14518.9|14517.3|14517.8|14516.2|86
1656501710000|2022-06-29 11:21:50|14518.8|14517.3|14520.8|14519.3|14520.8|14519.3|14518.8|14517.3|20
1656501720000|2022-06-29 11:22:00|||||||||345
1656501730000|2022-06-29 11:22:10|14521|14519.5|14522.8|14521.3|14523.8|14522.3|14521|14519.5|405
1656501740000|2022-06-29 11:22:20|14523.8|14522.3|14520.8|14519.3|14523.8|14522.3|14520.8|14519.3|119
1656501750000|2022-06-29 11:22:30|14521.8|14519.6|14522.8|14520.3|14522.8|14521.3|14521.8|14519.6|124
1656501760000|2022-06-29 11:22:40|14521.8|14519.4|14518.8|14517.3|14521.9|14520.3|14518.8|14517.3|43
1656501770000|2022-06-29 11:22:50|14517.8|14516.3|14518.8|14516.3|14518.8|14517.3|14517.8|14516.3|55
1656501780000|2022-06-29 11:23:00|14517.8||14517.8||14517.8||14517.8||19
1656501790000|2022-06-29 11:23:10|14517|14515.5|14517.8|14516.3|14518.8|14517.3|14517|14515.3|70
1656501800000|2022-06-29 11:23:20|14516.8|14515.3|14517.8|14515.3|14517.9|14516.3|14516.8|14515.3|40
1656501810000|2022-06-29 11:23:30|14517.9|14515.4|14517.8|14516.3|14518.8|14517.3|14517.8|14515.3|63
1656501820000|2022-06-29 11:23:40|14516.8|14515.3|14515.8|14514.3|14517.8|14516.3|14515.8|14514.3|79
1656501830000|2022-06-29 11:23:50|14516|14514.5|14516.8|14515.3|14516.8|14515.3|14515.8|14514.3|31
1656501840000|2022-06-29 11:24:00|14517.8|14516.3|14516.8|14515.3|14519.8|14518.3|14516.8|14515.2|291
1656501850000|2022-06-29 11:24:10|14516.9|14515.4|14516.8|14515.3|14517.8|14515.4|14516.8|14515.3|10
1656501860000|2022-06-29 11:24:20|14517.8|14516.3|14516.8|14515.3|14517.8|14516.3|14516.6|14515.1|83
1656501870000|2022-06-29 11:24:30|14517.6|14516.1|14515.8|14514.3|14518.8|14517.2|14515.8|14514.3|55
1656501880000|2022-06-29 11:24:40|14516.8|14515.3|14517.8|14516.3|14517.8|14516.3|14516.8|14515.3|60
1656501890000|2022-06-29 11:24:50|14518.8|14516.4|14518.8|14516.3|14518.8|14517.3|14517.8|14516.3|8
1656501900000|2022-06-29 11:25:00|14517.9|14516.4|14517.8|14516.3|14519.8|14518.3|14517.8|14515.9|132
1656501910000|2022-06-29 11:25:10|14518.8|14517.3|14520.8|14518.3|14520.8|14518.3|14518.8|14517.3|107
1656501920000|2022-06-29 11:25:20|14519.9|14518.4|14519.8|14518.3|14520.8|14518.4|14519.8|14518.2|68
1656501930000|2022-06-29 11:25:30|14520.8|14519.3|14520.8|14519.3|14520.8|14519.3|14520.8|14519.3|50
1656501940000|2022-06-29 11:25:40|14521.8|14520.3|14521.8|14520.3|14521.9|14520.3|14520.8|14519.2|225
1656501950000|2022-06-29 11:25:50|14520.8|14519.3|14519.8|14518.3|14521.8|14519.4|14519.8|14518.3|24
1656501960000|2022-06-29 11:26:00|14518.8|14517.3|14517.8|14516.3|14518.8|14518.3|14516.8|14515.3|402
1656501970000|2022-06-29 11:26:10|14517.7|14515.3|14516.8|14514.3|14517.8|14516.3|14516.8|14514.3|15
1656501980000|2022-06-29 11:26:20|14515.9|14514.4|14515.8|14514.3|14516.8|14515.3|14515.8|14514.3|64
1656501990000|2022-06-29 11:26:30|14516.9|14514.4|14516.8|14515.3|14517|14515.5|14516.8|14514.4|8
1656502000000|2022-06-29 11:26:40|14517.8|14516.3|14516.8|14515.3|14518.8|14517.3|14516.8|14515.3|34
1656502010000|2022-06-29 11:26:50|14517.8|14516.3|14517.8|14516.3|14517.8|14516.3|14517.8|14516.3|8
1656502020000|2022-06-29 11:27:00|14518.7|14516.2|14518.7|14516.2|14518.7|14516.2|14518.7|14516.2|13
1656502030000|2022-06-29 11:27:10|14518.8|14516.3|14518.8|14517.3|14518.8|14517.3|14517.8|14516.3|59
1656502040000|2022-06-29 11:27:20|14519.8|14518.3|14521.8|14519.3|14521.8|14520.3|14519.8|14518.3|24
1656502050000|2022-06-29 11:27:30|14521.7|14520.2|14521.8|14519.3|14521.9|14520.4|14520.8|14519.3|48
1656502060000|2022-06-29 11:27:40|14521.7|14520.2|14520.8|14519.3|14521.7|14520.2|14520.8|14519.3|3
1656502080000|2022-06-29 11:28:00|14519.8|14518.3|14521.8|14520.3|14521.8|14520.3|14519.8|14518.3|13
1656502090000|2022-06-29 11:28:10|14522.8|14521.3|14523.8|14522.3|14523.9|14522.3|14522.8|14520.3|233
1656502100000|2022-06-29 11:28:20|14524.8|14523.3|14524.8|14523.3|14524.8|14523.3|14524.8|14523.3|16
1656502110000|2022-06-29 11:28:30|14522.8|14521.3|14520.8|14519.3|14522.8|14521.3|14520.8|14519.3|347
1656502120000|2022-06-29 11:28:40|14521.8|14520.3|14522.8|14521.3|14522.9|14521.3|14521.8|14520.3|432
1656502130000|2022-06-29 11:28:50|14522.5|14521|14522.8|14520.3|14522.8|14521.3|14521.8|14520.3|5
1656502140000|2022-06-29 11:29:00|14521.8|14519.3|14522.8|14521.3|14523.8|14522.3|14520.8|14519.3|92
1656502150000|2022-06-29 11:29:10|14521.8|14520.3|14522.8|14521.3|14523.8|14521.4|14521.8|14520.3|5
1656502160000|2022-06-29 11:29:20|14523.8|14518.3|14519.8|14517.3|14523.8|14518.3|14519.8|14517.3|98
1656502170000|2022-06-29 11:29:30|14518.9|14517.4|14520.8|14519.3|14520.8|14519.3|14518.9|14517.3|11
1656502180000|2022-06-29 11:29:40|14521.8|14520.3|14521.8|14520.3|14521.8|14520.3|14521.7|14519.3|5
1656502190000|2022-06-29 11:29:50|14522.8|14521.3|14522.8|14521.3|14522.8|14521.3|14521.8|14520.3|6
1656502200000|2022-06-29 11:30:00|14521.8|14520.3|14520.8|14519.3|14522.8|14521.3|14520.8|14519.3|39
1656502210000|2022-06-29 11:30:10|14521.7|14519.2|14520.8|14519.3|14521.8|14519.4|14519.8|14518.3|78
1656502220000|2022-06-29 11:30:20|14519.8|14518.3|14519.8|14518.3|14519.8|14518.3|14518.8|14517.3|59
1656502230000|2022-06-29 11:30:30|14520.8|14518.4|14518.8|14517.3|14520.8|14519.3|14517.8|14516.3|62
1656502240000|2022-06-29 11:30:40|14518.7|14516.3|14519.8|14517.3|14519.8|14518.3|14517.8|14516.3|503
1656502250000|2022-06-29 11:30:50|14518.8|14517.2|14521.8|14519.3|14521.8|14519.3|14518.8|14517.2|47
1656502260000|2022-06-29 11:31:00|14520.8|14519.4|14521.8|14519.3|14521.9|14520.3|14520.8|14519.3|63
1656502270000|2022-06-29 11:31:10|14522.8|14521.3|14523.8|14522.3|14523.8|14522.3|14521.8|14520.3|124
1656502280000|2022-06-29 11:31:20|14523.7|14521.2|14523.8|14521.3|14523.8|14521.3|14522.8|14521.2|11
1656502290000|2022-06-29 11:31:30|14522.9|14521.4|14520.8|14519.3|14523.8|14522.3|14520.8|14519.3|76
1656502300000|2022-06-29 11:31:40|14519.8|14518.3|14517.8|14516.3|14519.8|14518.3|14516.8|14514.9|72
1656502310000|2022-06-29 11:31:50|14518.8|14517.3|14516.8|14515.3|14519.8|14518.3|14516.8|14515.3|102
1656502320000|2022-06-29 11:32:00|14516|14514.5|14516.8|14515.3|14516.8|14515.3|14515.8|14514.3|70
1656502330000|2022-06-29 11:32:10|14517|14515.5|14516.8|14515.3|14517|14515.5|14516.8|14515.3|38
1656502340000|2022-06-29 11:32:20|14517.8|14515.4|14515.8|14514.3|14517.8|14515.4|14515.8|14514.3|80
1656502350000|2022-06-29 11:32:30|14516.8|14513.3|14515.8|14514.3|14516.8|14514.4|14515.8|14513.3|37
1656502360000|2022-06-29 11:32:40|14515.9|14514.4|14515.8|14514.3|14516.8|14514.4|14515.8|14514.3|5
1656502370000|2022-06-29 11:32:50|14516.5|14513.3|14517.8|14515.3|14517.8|14515.3|14516.5|14513.3|35
1656502380000|2022-06-29 11:33:00|14516.9|14515.4|14516.8|14515.3|14517.8|14516.3|14516.8|14515.2|35
1656502390000|2022-06-29 11:33:10|14517.8|14516.3|14517.8|14516.3|14518.8|14516.3|14517|14515.3|83
1656502400000|2022-06-29 11:33:20|14516.8|14515.3|14517.8|14516.3|14517.8|14516.3|14515.9|14514.4|30
1656502410000|2022-06-29 11:33:30|14518|14516.5|14518.8|14517.3|14518.8|14517.3|14518|14516.3|2
1656502420000|2022-06-29 11:33:40|14519|14517.5|14518.8|14517.3|14519|14517.5|14518.8|14517.3|122
1656502430000|2022-06-29 11:33:50||14516.3||14517.3||14517.3||14516.3|44
1656502440000|2022-06-29 11:34:00|14518.9|14516.4|14516.8|14515.3|14518.9|14516.4|14516.8|14515.3|54
1656502450000|2022-06-29 11:34:10|14517.8|14516.3|14517.8|14516.3|14518.8|14517.3|14517.8|14516.3|14
1656502460000|2022-06-29 11:34:20|14518|14516.5|14518.8|14517.3|14518.8|14517.3|14517.8|14516.3|8
1656502470000|2022-06-29 11:34:30|14519.8|14518.1|14521.8|14520.3|14522.8|14521.3|14519.6|14518.1|71
1656502480000|2022-06-29 11:34:40|14520.8|14519.3|14520.8|14519.3|14520.8|14519.3|14520.8|14519.3|28
1656502490000|2022-06-29 11:34:50|14521.8|14520.3|14519.8|14518.3|14521.8|14520.3|14519.8|14518.3|90
1656502500000|2022-06-29 11:35:00|14518.8|14517.3|14515.8|14513.3|14518.8|14517.3|14513.9|14512.4|134
1656502510000|2022-06-29 11:35:10|14516.6|14514.3|14515.8|14514.3|14516.8|14515.3|14513.8|14512.3|74
1656502520000|2022-06-29 11:35:20|14516.6|14514.1|14517.8|14516.3|14517.8|14516.3|14515.8|14514.1|103
1656502530000|2022-06-29 11:35:30|14518.8|14517.3|14518.8|14517.3|14519.8|14518.3|14517.8|14516.3|135
1656502540000|2022-06-29 11:35:40|14517.8|14516.3|14517.8|14516.3|14518.8|14517.3|14517.8|14516.3|165
1656502550000|2022-06-29 11:35:50|14517.5|14516|14516.8|14515.3|14517.5|14516|14515.8|14514.3|29
1656502560000|2022-06-29 11:36:00|14515.8|14514.3|14515.8|14514.3|14515.8|14514.3|14514.8|14513.3|70
1656502570000|2022-06-29 11:36:10|14516.5|14515|14518.8|14516.3|14519.8|14518.3|14516.5|14515|44
1656502580000|2022-06-29 11:36:20|14517.8|14517.3|14516.8|14515.3|14518.8|14517.3|14515.8|14514.1|47
1656502590000|2022-06-29 11:36:30|14514.8|14513.3|14516.8|14515.3|14516.8|14515.3|14514.8|14513.3|156
1656502600000|2022-06-29 11:36:40|14515.8|14514.3|14514.5|14513|14516.5|14515|14514.5|14513|72
1656502610000|2022-06-29 11:36:50|14514.8|14513.3|14515.9|14514.4|14516.8|14514.4|14513.8|14512.3|91
1656502620000|2022-06-29 11:37:00|14515.8|14514.3|14515.8|14514.3|14515.8|14514.3|14514.8|14513.3|31
1656502630000|2022-06-29 11:37:10|14516.8|14515.3|14524.8|14523.3|14524.8|14523.3|14516.8|14515.3|129
1656502640000|2022-06-29 11:37:20|14523.9|14522.3|14522.8|14521.3|14523.9|14522.4|14522.8|14520.3|312
1656502650000|2022-06-29 11:37:30|14523.8|14520.8|14522.8|14521.3|14523.8|14521.3|14521.8|14520.1|83
1656502660000|2022-06-29 11:37:40|14522.6|14520.3|14522.8|14521.3|14523.8|14522.3|14522.6|14520.3|36
1656502670000|2022-06-29 11:37:50|14523.8|14522.3|14523.8|14522.3|14523.8|14522.3|14523.8|14522.3|20
1656502680000|2022-06-29 11:38:00|14524.8|14522.4|14524.8|14523.3|14524.8|14523.3|14523.8|14522.1|86
1656502690000|2022-06-29 11:38:10|14524.6|14522.1|14524.8|14522.3|14524.8|14522.3|14524.6|14522.1|54
1656502700000|2022-06-29 11:38:20|14523.9|14522.4|14522.8|14521.3|14524.9|14523.3|14522.8|14521.3|9
1656502710000|2022-06-29 11:38:30|14523.8|14522.3|14524.8|14522.3|14524.8|14523.3|14523.8|14522.1|377
1656502720000|2022-06-29 11:38:40|14523.8|14522.1|14522.8|14521.3|14524.8|14522.3|14522.8|14521.3|64
1656502730000|2022-06-29 11:38:50|14523.8|14522.3|14524.8|14523.3|14525.8|14524.3|14523.8|14522.3|70
1656502740000|2022-06-29 11:39:00|14524.5|14523|14525.8|14524.3|14526|14524.5|14523.8|14521.3|160
1656502750000|2022-06-29 11:39:10|14524.8|14523.3|14524.8|14523.3|14525.9|14524.3|14524.8|14523.1|15
1656502760000|2022-06-29 11:39:20|14524.9|14523.4|14522.8|14521.3|14524.9|14523.4|14522.8|14521.3|157
1656502770000|2022-06-29 11:39:30|14521.8|14520.3|14521.8|14520.3|14522.8|14521.3|14521.8|14519.3|50
1656502780000|2022-06-29 11:39:40|14520.8|14519.3|14518.8|14517.3|14521.8|14520.3|14517.8|14516.3|71
1656502790000|2022-06-29 11:39:50|14518.5|14517|14515.8|14514.3|14518.8|14517.3|14515.8|14513.3|81
1656502800000|2022-06-29 11:40:00|14514.8|14513.3|14514.8|14513.3|14514.8|14513.3|14511.8|14510.3|157
1656502810000|2022-06-29 11:40:10|14515.8|14514.3|14515.8|14513.3|14515.9|14514.3|14514.8|14513.3|43
1656502820000|2022-06-29 11:40:20|14514.8|14514.1|14517.8|14516.3|14517.8|14516.3|14514.8|14513.3|10
1656502830000|2022-06-29 11:40:30|14516.8|14515.3|14517.8|14516.3|14517.8|14516.3|14516.8|14515.3|112
1656502840000|2022-06-29 11:40:40|14517.9|14515.4|14515.8|14514.3|14517.9|14515.4|14515.8|14513.3|22
1656502850000|2022-06-29 11:40:50|14517.6|14516.1|14517.8|14516.3|14517.9|14516.3|14516.8|14515.3|19
1656502860000|2022-06-29 11:41:00|14518|14516.5|14521.8|14520.3|14522.8|14520.3|14518|14516.5|39
1656502870000|2022-06-29 11:41:10|14522.8|14521.3|14522.8|14520.3|14522.8|14521.3|14521.8|14520.3|13
1656502880000|2022-06-29 11:41:20|14523.8|14521.3|14523.9|14521.4|14523.9|14522.3|14522.8|14521.3|52
1656502890000|2022-06-29 11:41:30|14523.8|14521.3|14521.8|14519.3|14523.8|14522.3|14520.8|14519.3|156
1656502900000|2022-06-29 11:41:40|14520.8|14519.4|14518.8|14517.3|14521.8|14520.3|14518.8|14517.3|30
1656502910000|2022-06-29 11:41:50|14519|14517.5|14519.8|14517.3|14521.6|14519.3|14519|14517.3|55
1656502920000|2022-06-29 11:42:00|14518.8|14518.3|14522.8|14520.3|14522.9|14521.3|14518.8|14517.1|95
1656502930000|2022-06-29 11:42:10|14521.8|14520.1|14520.8|14519.3|14522.8|14521.3|14520.8|14519.3|68
1656502940000|2022-06-29 11:42:20|14519.8|14518.3|14519.8|14518.3|14519.8|14518.3|14519.8|14518.3|6
1656502950000|2022-06-29 11:42:30|14519.9|14517.3|14520.8|14519.3|14520.8|14519.3|14516.8|14515.1|72
1656502960000|2022-06-29 11:42:40|14521.8|14520.3|14522.8|14521.3|14522.8|14521.3|14521.8|14520.3|85
1656502970000|2022-06-29 11:42:50|14521.8|14520.3|14522.8|14521.3|14522.8|14521.3|14520.8|14519.3|73
1656502980000|2022-06-29 11:43:00|14522.7|14521.2|14521.7|14520.2|14522.7|14521.2|14521.7|14520.2|7
1656502990000|2022-06-29 11:43:10|14520.7|14519.2|14519.7|14518.2|14521.7|14519.4|14519.7|14518.2|12
1656503000000|2022-06-29 11:43:20|14518.9|14517.4|14520.7|14519.2|14521.7|14520.2|14518.7|14517.2|11
1656503010000|2022-06-29 11:43:30|14521.7|14519.4|14521.7|14520.2|14523|14521.5|14520.7|14519.2|267
1656503020000|2022-06-29 11:43:40|14520.7|14519.2|14520.7|14519.2|14521.7|14520.2|14519.7|14518.2|14
1656503030000|2022-06-29 11:43:50|14521.6|14519.1|14521.7|14520.2|14522.7|14521.2|14521.6|14519.1|9
1656503040000|2022-06-29 11:44:00|14522.7|14521.2|14524.7|14523.2|14525.7|14524|14522.6|14520.2|74
1656503050000|2022-06-29 11:44:10|14525.7|14524.1|14524.7|14522.2|14525.9|14524.1|14522.7|14521.2|85
1656503060000|2022-06-29 11:44:20||14523.2||14522.2||14523.2||14522.2|6
1656503070000|2022-06-29 11:44:30|14523.7|14521.2|14523.9|14522.4|14524.7|14523.2|14522.7|14521.2|24
1656503080000|2022-06-29 11:44:40|14523.7|14522.2|14522.7|14521.2|14523.7|14522.2|14522.7|14521.1|2
1656503090000|2022-06-29 11:44:50|14523.7|14522.2|14523.7|14522.2|14523.7|14522.2|14523.7|14522.2|4
1656503100000|2022-06-29 11:45:00|14522.7|14521.2|14522.7|14521.2|14523.7|14522.2|14521.7|14520.2|44
1656503110000|2022-06-29 11:45:10|||||||||17
1656503120000|2022-06-29 11:45:20|14522|14520.5|14522.7|14521.2|14522.7|14521.2|14521.7|14520.2|51
1656503130000|2022-06-29 11:45:30|14522.9|14520.4|14517.7|14516.2|14522.9|14520.4|14517.7|14516.2|33
1656503140000|2022-06-29 11:45:40|14518.5|14517|14517.7|14516.2|14519.7|14518.2|14517.7|14516.2|129
1656503150000|2022-06-29 11:45:50|14518.7|14517.2|14519.7|14518.2|14519.7|14518.2|14518.7|14517.2|67
1656503160000|2022-06-29 11:46:00|14518.9|14517.2|14518.7|14517.2|14518.9|14517.4|14518.7|14517.2|21
1656503170000|2022-06-29 11:46:10|14519.7|14518.2|14522.7|14521.2|14522.7|14521.2|14519.7|14518.2|32
1656503180000|2022-06-29 11:46:20|14523.6|14521.1|14523.7|14522.2|14524.7|14523.2|14522.7|14521.1|77
1656503190000|2022-06-29 11:46:30|14524.5|14523|14524.7|14523.2|14525.7|14524|14524|14522.2|63
1656503200000|2022-06-29 11:46:40|14524.9|14522.4|14523.7|14522.2|14524.9|14523.2|14523.7|14522.2|51
1656503210000|2022-06-29 11:46:50|14524.7|14523.2|14524.7|14523.2|14525.7|14524.2|14524.7|14523.1|72
1656503220000|2022-06-29 11:47:00|14523.7|14522.2|14525.7|14524.2|14525.7|14524.2|14523.7|14522.2|294
1656503230000|2022-06-29 11:47:10|14526.7|14525.2|14525.7|14523.2|14526.7|14525.2|14524.9|14523.2|108
1656503240000|2022-06-29 11:47:20|14525.6|14524.2|14526.7|14525.2|14526.7|14525.2|14524.7|14523.1|43
1656503250000|2022-06-29 11:47:30|14526.6|14525.1|14523.6|14522.1|14526.6|14525.1|14523.6|14522.1|33
1656503260000|2022-06-29 11:47:40|14523.7|14522.2|14524.7|14523.2|14524.7|14523.2|14523.7|14522.2|27
1656503270000|2022-06-29 11:47:50|14524.9|14523.4|14523.7|14522.2|14524.9|14523.4|14523.7|14522.2|33
1656503280000|2022-06-29 11:48:00|14522.7|14521.2|14520.7|14519.2|14523.7|14522|14520.7|14519.2|129
1656503290000|2022-06-29 11:48:10|14520.6|14518.1|14521.7|14520.2|14521.7|14520.2|14519.7|14518.1|52
1656503300000|2022-06-29 11:48:20|14521.9|14519.4|14520.7|14519.2|14521.9|14520.2|14520.7|14519.2|2014
1656503310000|2022-06-29 11:48:30|14519.7|14518.2|14520.7|14519.2|14520.9|14519.2|14519.7|14518.1|97
1656503320000|2022-06-29 11:48:40|14521.6|14519.1|14522.7|14521.2|14522.7|14521.2|14521.6|14519.1|107
1656503330000|2022-06-29 11:48:50|14523.7|14522.2|14522.7|14521.2|14523.7|14522.2|14522.7|14521.2|8
1656503340000|2022-06-29 11:49:00|14523.7||14523.7||14523.7||14523.7||5
1656503350000|2022-06-29 11:49:10|14522.7|14520.5|14523.7|14522.2|14523.7|14522.2|14521.7|14520.2|91
1656503360000|2022-06-29 11:49:20|14524.7|14523.2|14524.7|14523.2|14524.7|14523.2|14524.7|14523.2|9
1656503370000|2022-06-29 11:49:30|14525.7|14524.2|14525.7|14524.2|14525.7|14524.2|14524.7|14523.2|149
1656503380000|2022-06-29 11:49:40|14526.7|14525.2|14527.7|14526.2|14527.9|14526.2|14525.7|14524.2|38
1656503390000|2022-06-29 11:49:50|14528.7|14527.2|14529.7|14528.2|14529.7|14528.2|14528.7|14527.2|40
1656503400000|2022-06-29 11:50:00|14529.5|14528|14528.7|14527.2|14529.7|14528.2|14528.7|14527.2|107
1656503410000|2022-06-29 11:50:10|14529.7|14528.2|14529.6|14528.1|14529.7|14528.2|14529.6|14527.2|79
1656503420000|2022-06-29 11:50:20|14529.7|14528.2|14529.7|14528.2|14530.7|14529.2|14528.7|14527.2|127
1656503430000|2022-06-29 11:50:30|14530.7|14529.2|14530.7|14529.2|14530.7|14529.2|14530.7|14529.2|111
1656503440000|2022-06-29 11:50:40|14531.7|14530.2|14530.7|14529.2|14531.7|14530.2|14530.7|14529.2|122
1656503450000|2022-06-29 11:50:50|14530|14528.5|14530.7|14529.2|14530.7|14529.2|14530|14528.5|122
1656503460000|2022-06-29 11:51:00|||||||||42
1656503470000|2022-06-29 11:51:10|14530|14528.5|14529.7|14528.2|14530|14528.5|14529.7|14528.2|116
1656503480000|2022-06-29 11:51:20|14530.7|14529.2|14529.7|14528.2|14530.7|14529.2|14529.7|14528.2|54
1656503490000|2022-06-29 11:51:30|14529.9|14528.4|14530.7|14529.2|14530.7|14529.2|14529.7|14528.2|77
1656503500000|2022-06-29 11:51:40|14529.7|14528.2|14529.7|14528.2|14530.7|14529.2|14529.7|14528.2|9
1656503510000|2022-06-29 11:51:50|14529.5|14528|14526.7|14525.2|14529.9|14528.2|14526.7|14525.2|92
1656503520000|2022-06-29 11:52:00|14527.7|14526.2|14528.7|14527.2|14528.7|14527.2|14527.7|14526.1|25
1656503530000|2022-06-29 11:52:10|14530.7|14528.2|14527.7|14525.2|14530.7|14528.2|14527.6|14525.2|199
1656503540000|2022-06-29 11:52:20|14527.6|14526.1|14525.7|14524.2|14528.1|14526.1|14525.7|14524.2|26
1656503550000|2022-06-29 11:52:30|14526|14524.5|14526.7|14525.2|14527.8|14526.2|14525.7|14524.2|14
1656503560000|2022-06-29 11:52:40|14527|14525.5|14526.7|14525.2|14527.7|14525.5|14526.7|14525.2|103
1656503570000|2022-06-29 11:52:50|14525.7|14524.2|14525.7|14524.2|14526.7|14525.2|14525.5|14524|110
1656503580000|2022-06-29 11:53:00|14524.7|14523.2|14525.7|14524.2|14525.7|14524.2|14524.7|14523.2|57
1656503590000|2022-06-29 11:53:10|14526.7|14525.2|14526.7|14525.2|14526.7|14525.2|14526.7|14525.2|25
1656503600000|2022-06-29 11:53:20|14525.7|14524.2|14526.6|14524.1|14526.6|14524.2|14525.7|14524.1|29
1656503610000|2022-06-29 11:53:30|14526.7|14524.2|14527.7|14526.2|14527.7|14526.2|14526.7|14524.2|115
1656503620000|2022-06-29 11:53:40|14526.7|14525.2|14526.7|14525.2|14526.7|14526.2|14526.7|14525.2|9
1656503630000|2022-06-29 11:53:50|14526.8|14524.2|14526.7|14525.2|14526.8|14525.2|14525.7|14524.2|10
1656503640000|2022-06-29 11:54:00|14527.7|14526.2|14527.7|14525.2|14527.7|14526.2|14527.7|14525.2|145
1656503650000|2022-06-29 11:54:10|14526.7|14526.2|14527.7|14526.2|14528.7|14527.2|14526.7|14525.8|31
1656503660000|2022-06-29 11:54:20|14528.5|14527|14527.7|14526.2|14528.7|14527.2|14527.7|14526.1|49
1656503670000|2022-06-29 11:54:30|14526.7|14525.2|14526.7|14525.2|14527.7|14526.2|14526.7|14525.2|19
1656503680000|2022-06-29 11:54:40|14527.7|14526.2|14527.7|14526.2|14527.7|14526.2|14527.7|14526.2|11
1656503690000|2022-06-29 11:54:50|14528.6|14526.1|14527.7|14526.2|14528.6|14526.2|14527.7|14525.2|18
1656503700000|2022-06-29 11:55:00|14526.7|14525.2|14525.7|14524.2|14527.7|14526.2|14525.7|14524.2|44
1656503710000|2022-06-29 11:55:10|14527.7|14525.2|14527.7|14526.2|14527.7|14526.2|14526.7|14525.2|10
1656503720000|2022-06-29 11:55:20|14528.5|14527|14529.7|14528.2|14530.7|14529.2|14528.5|14527|176
1656503730000|2022-06-29 11:55:30|14530.7|14529.2|14530.7|14528.2|14531.7|14530.2|14530.7|14528.2|185
1656503740000|2022-06-29 11:55:40||14529.2||14529.2||14529.2||14528.2|32
1656503750000|2022-06-29 11:55:50|14529.7|14528.2|14528.7|14527.2|14530.7|14528.2|14528.7|14527.2|43
1656503760000|2022-06-29 11:56:00|14529.5|14528|14528.7|14527.2|14529.7|14528.2|14528.7|14527.2|63
1656503770000|2022-06-29 11:56:10|14527.7|14526.2|14528.7|14527.2|14528.7|14527.2|14527.7|14526.2|59
1656503780000|2022-06-29 11:56:20|14529.7|14528.2|14528.7|14527.2|14529.7|14528.2|14528.7|14527.2|53
1656503790000|2022-06-29 11:56:30|14529|14527.5|14530.7|14529.2|14530.7|14529.2|14529|14527.2|42
1656503800000|2022-06-29 11:56:40|14530|14528.5|14534.7|14533.2|14534.7|14533.2|14529.7|14528.2|277
1656503810000|2022-06-29 11:56:50|14533.7|14532.2|14536.7|14534.2|14537.7|14536.2|14533.7|14532.2|142
1656503820000|2022-06-29 11:57:00|14535.7|14535.2|14537.7|14536.2|14537.7|14536.2|14535.7|14534.2|133
1656503830000|2022-06-29 11:57:10|14538.7|14537.2|14535.7|14534.2|14538.7|14537.2|14534.7|14533.2|204
1656503840000|2022-06-29 11:57:20|14534.7|14533.2|14535.7|14534.2|14535.8|14534.2|14534.7|14533.2|240
1656503850000|2022-06-29 11:57:30|14535.8|14534.3|14535.7|14534.2|14536.7|14535.2|14534.7|14533.2|120
1656503860000|2022-06-29 11:57:40|14536.7|14535.2|14535.7|14534.2|14536.7|14535.2|14535.7|14533.2|22
1656503870000|2022-06-29 11:57:50|14536|14533.2|14536.7|14534.2|14536.8|14534.5|14534.7|14533.2|182
1656503880000|2022-06-29 11:58:00|14535.8|14534.3|14537.7|14535.2|14540.7|14538.2|14535.8|14534.3|210
1656503890000|2022-06-29 11:58:10|14537.6|14536.1|14537.7|14536.2|14538.7|14536.2|14536.7|14535.2|72
1656503900000|2022-06-29 11:58:20|14538.7|14537|14537.7|14536.2|14538.7|14537|14537.7|14536.2|8
1656503910000|2022-06-29 11:58:30|14537.6|14535.2|14535.7|14534.2|14537.8|14535.3|14535.7|14534.2|10
1656503920000|2022-06-29 11:58:40|14536.7|14535.2|14539.7|14537.2|14539.7|14538|14536.7|14535.2|189
1656503930000|2022-06-29 11:58:50|14539.8|14537.3|14538.7|14537.2|14540.7|14539.2|14538.7|14537.2|58
1656503940000|2022-06-29 11:59:00|14537.8|14536.3|14535.7|14534.2|14538.7|14536.3|14535.5|14533.2|294
1656503950000|2022-06-29 11:59:10|14535.8|14534.3|14536.7|14535.2|14537.7|14536.2|14535.8|14534.3|261
1656503960000|2022-06-29 11:59:20|14535.7|14534.2|14536.7|14535.2|14536.7|14535.2|14535.7|14534.2|336
1656503970000|2022-06-29 11:59:30|14535.7|14534.2|14537.7|14536.2|14538.7|14537.2|14534.7|14533.2|400
1656503980000|2022-06-29 11:59:40|14536.7|14535.2|14537.7|14536.2|14538.6|14537.1|14536.7|14535.2|308
1656503990000|2022-06-29 11:59:50|14538.7|14535.2|14535.7|14534.2|14538.7|14536.2|14535.7|14534.2|63
1656504000000|2022-06-29 12:00:00|14535|14533.5|14533.7|14532.2|14539.7|14537.2|14530.7|14529.2|321
1656504010000|2022-06-29 12:00:10|14534.6|14533.1|14535.7|14534.2|14537.7|14536.2|14534.6|14532.2|406
1656504020000|2022-06-29 12:00:20|14534.7|14533.2|14533.7|14532.2|14535.7|14534.2|14531.7|14530.2|139
1656504030000|2022-06-29 12:00:30|14534.6|14531.2|14533.7|14532.2|14534.7|14533.2|14532.7|14531.2|209
1656504040000|2022-06-29 12:00:40|14532.8|14531.2|14526.7|14525.2|14532.8|14531.3|14525.7|14524.2|279
1656504050000|2022-06-29 12:00:50|14527.8|14525.3|14528.7|14527.2|14529.7|14527.2|14526.7|14525.2|214
1656504060000|2022-06-29 12:01:00|14526.4|14524.9|14529.7|14528.2|14529.8|14528.2|14526.4|14524.9|403
1656504070000|2022-06-29 12:01:10|14530.7|14529.2|14530.7|14528.2|14531.2|14529.2|14529.7|14528.2|33
1656504080000|2022-06-29 12:01:20|14531.7|14529.2|14533.7|14531.2|14533.7|14531.2|14531.7|14529.2|54
1656504090000|2022-06-29 12:01:30|14533.6|14532.1|14530.7|14529.2|14533.8|14532.2|14530.7|14529.1|133
1656504100000|2022-06-29 12:01:40|14531.7|14530.2|14532.8|14530.3|14533.8|14532.2|14530.7|14529.2|104
1656504110000|2022-06-29 12:01:50|14532.7|14531.2|14533.7|14532.2|14535.7|14534.2|14532.7|14531.2|77
1656504120000|2022-06-29 12:02:00|14532.7|14531.2|14532.7|14531.2|14534.7|14533.2|14532.7|14531.1|105
1656504130000|2022-06-29 12:02:10|14531.7|14530.2|14532.7|14531.2|14532.7|14531.2|14531.7|14530.2|36
1656504140000|2022-06-29 12:02:20|14532.8|14531.3|14534.7|14533.2|14534.7|14533.2|14532.7|14531.2|55
1656504150000|2022-06-29 12:02:30|14535.6|14533.1|14533.8|14532.3|14535.7|14534.2|14533.8|14532.2|174
1656504160000|2022-06-29 12:02:40|14534.7|14532.2|14535.7|14534.2|14536.7|14535.2|14534.7|14532.2|158
1656504170000|2022-06-29 12:02:50|14536.7|14535.2|14535.7|14534.2|14536.7|14535.2|14535.7|14534.2|50
1656504180000|2022-06-29 12:03:00|14536.7|14535.2|14535.7|14534.2|14536.9|14535.4|14535.7|14534.1|85
1656504190000|2022-06-29 12:03:10|14536.7|14535.2|14536.7|14535.2|14537.7|14535.3|14535.7|14535.2|18
1656504200000|2022-06-29 12:03:20|14535.7|14534.2|14536.7|14535.2|14536.7|14535.2|14535.7|14534.2|101
1656504210000|2022-06-29 12:03:30|14537.7|14535.3|14536.7|14535.2|14537.7|14535.3|14536.7|14535.1|90
1656504220000|2022-06-29 12:03:40|14537.7|14536.2|14542.7|14541.2|14543.7|14542.2|14537.7|14536.2|281
1656504230000|2022-06-29 12:03:50|14542.5|14540.2|14541.8|14540.3|14544.7|14543.2|14541.8|14540.2|319
1656504240000|2022-06-29 12:04:00|14541.7|14540.2|14543.7|14542.2|14544.7|14543.2|14541.7|14540.2|204
1656504250000|2022-06-29 12:04:10|14544.7|14543.2|14543.7|14542.2|14544.8|14543.2|14542.7|14540.3|58
1656504260000|2022-06-29 12:04:20|14544.7|14543.2|14542.7|14541.2|14544.7|14543.2|14540.7|14539.2|153
1656504270000|2022-06-29 12:04:30|14543.7||14542.7||14543.7||14542.7||44
1656504280000|2022-06-29 12:04:40|14541.7|14540.2|14541.7|14540.2|14542.7|14541.2|14540.7|14539.2|74
1656504290000|2022-06-29 12:04:50|14540.7|14539.2|14540.7|14539.2|14541.7|14540.2|14540.7|14539.2|58
1656504300000|2022-06-29 12:05:00|14541.7|14540.2|14543.7|14542.2|14544.8|14543|14541.7|14540.2|142
1656504310000|2022-06-29 12:05:10|14544.6|14543.1|14547.7|14546.2|14547.7|14546.2|14543.7|14542.2|171
1656504320000|2022-06-29 12:05:20|14546.7|14545.2|14545.7|14544.2|14547.8|14546.2|14545.7|14544.2|1237
1656504330000|2022-06-29 12:05:30|14546.7|14545.2|14551.7|14550.2|14551.7|14550.2|14546.7|14545.2|154
1656504340000|2022-06-29 12:05:40|14552.7|14549.2|14552.7|14551.2|14552.7|14551.2|14551.7|14549.2|85
1656504350000|2022-06-29 12:05:50|14554.8|14552.3|14559.1|14557.6|14559.1|14557.6|14553.7|14552.2|169
1656504360000|2022-06-29 12:06:00|14558.2|14556.7|14558.2|14556.7|14559.2|14557.6|14556.6|14555.1|268
1656504370000|2022-06-29 12:06:10|14557.4|14555.9|14556.5|14555|14558.2|14556.7|14556.5|14554.9|294
1656504380000|2022-06-29 12:06:20|14557.4|14555.9|14559.1|14557.6|14560|14558.5|14555.6|14554|177
1656504390000|2022-06-29 12:06:30|14558.2|14556.7|14556.5|14555|14559.2|14557.6|14556.5|14554.9|182
1656504400000|2022-06-29 12:06:40|14557.4|14555.9|14554.7|14553.2|14557.4|14555.9|14554.7|14553.1|137
1656504410000|2022-06-29 12:06:50|14555.6|14554.1|14554.7|14553.2|14556.5|14555|14554.7|14553.2|74
1656504420000|2022-06-29 12:07:00|14554.8|14553.3|14554.7|14553.2|14555.6|14554.1|14551.7|14550.2|271
1656504430000|2022-06-29 12:07:10|14555.6|14554.1|14557.4|14554.9|14557.4|14555|14554.7|14553.1|140
1656504440000|2022-06-29 12:07:20|14556.5|14555.9|14556.5|14555|14559.1|14557.6|14555.6|14554|138
1656504450000|2022-06-29 12:07:30|14557.4|14555.9|14556.5|14555|14557.4|14555.9|14556.5|14554.9|617
1656504460000|2022-06-29 12:07:40|14557.4|14555.9|14558.2|14556.7|14558.2|14556.7|14557.4|14555.7|103
1656504470000|2022-06-29 12:07:50|14558.1|14555.7|14557.4|14554.9|14558.2|14556.7|14557.2|14554.9|31
1656504480000|2022-06-29 12:08:00|14556.5|14555|14555.5|14554|14558.2|14556.7|14555.5|14554|91
1656504490000|2022-06-29 12:08:10|14555.6|14554.1|14557.4|14555.9|14557.4|14555.9|14555.6|14554.1|45
1656504500000|2022-06-29 12:08:20|14556.6|14555.1|14555.6|14554.1|14557.4|14555.9|14554.7|14553.1|193
1656504510000|2022-06-29 12:08:30|14554.7|14553.2|14556.5|14554|14557.4|14555.9|14554.7|14553.2|85
1656504520000|2022-06-29 12:08:40|14555.6|14555|14553.7|14552.2|14556.5|14555|14553.7|14552.2|63
1656504530000|2022-06-29 12:08:50|14554.7|14553.2|14551.7|14550.2|14554.7|14553.2|14551.7|14550.2|56
1656504540000|2022-06-29 12:09:00|14550.7|14549.2|14550.7|14549.2|14551.7|14550.2|14548.7|14547.2|195
1656504550000|2022-06-29 12:09:10|14549.8|14548.2|14548.7|14546.2|14550.7|14549.2|14547.7|14546.1|114
1656504560000|2022-06-29 12:09:20|14547.9|14546.4|14541.7|14540.2|14547.9|14546.4|14541.7|14540.2|218
1656504570000|2022-06-29 12:09:30|14542.5|14541|14542.7|14541.2|14542.7|14541.2|14540.7|14539.2|138
1656504580000|2022-06-29 12:09:40|14541.7|14540.2|14538.7|14537.2|14541.8|14540.2|14538.7|14537.2|333
1656504590000|2022-06-29 12:09:50|14537.7|14536.2|14537.7|14536.2|14538.7|14537.2|14536.7|14535.2|232
1656504600000|2022-06-29 12:10:00|14538.7|14535.6|14534.7|14533.2|14538.7|14535.6|14533.7|14532.1|205
1656504610000|2022-06-29 12:10:10|14533.7|14532.2|14535.7|14534.2|14535.7|14534.2|14533.7|14531.2|192
1656504620000|2022-06-29 12:10:20|14534.9|14533.4|14535.7|14534.2|14535.7|14534.2|14533.7|14532.2|152
1656504630000|2022-06-29 12:10:30|14534.7|14533.2|14531.7|14530.2|14535.7|14534.2|14531.7|14530.2|212
1656504640000|2022-06-29 12:10:40|14532.5|14531|14532.7|14531.2|14532.7|14531.2|14531.7|14530.2|171
1656504650000|2022-06-29 12:10:50|14533.7|14530.2|14531.7|14530.2|14533.7|14530.3|14531.7|14530.2|59
1656504660000|2022-06-29 12:11:00|14531.8|14530.3|14533.7|14532.2|14533.7|14532.2|14531.7|14530.2|112
1656504670000|2022-06-29 12:11:10|14535.7|14533.2|14536.7|14535.2|14536.7|14535.2|14534.8|14533.2|32
1656504680000|2022-06-29 12:11:20|14535.8|14534.2|14536.7|14535.2|14536.7|14535.2|14534.7|14533.2|65
1656504690000|2022-06-29 12:11:30|14535.7|14534.2|14533.7|14532.2|14536.7|14535.2|14533.7|14532.1|186
1656504700000|2022-06-29 12:11:40|14534.7|14533.2|14533.7|14532.2|14534.7|14533.2|14532.7|14531.2|53
1656504710000|2022-06-29 12:11:50|14534.7|14532.3|14533.7|14532.2|14534.7|14532.3|14532.7|14531.2|85
1656504720000|2022-06-29 12:12:00|14532.7|14531.2|14533.7|14532.2|14533.7|14532.2|14531.7|14530.2|75
1656504730000|2022-06-29 12:12:10|14532.7|14531.2|14533.7|14532.2|14533.7|14532.2|14532.7|14531.2|76
1656504740000|2022-06-29 12:12:20|14534.5|14533|14533.7|14532.2|14534.8|14533|14533.7|14532.2|66
1656504750000|2022-06-29 12:12:30|14534.7|14531.2|14533.7|14531.2|14534.7|14533.1|14532.7|14531.2|171
1656504760000|2022-06-29 12:12:40|14532.7|14532.1|14533.7|14532.2|14533.7|14532.2|14532.7|14531.2|44
1656504770000|2022-06-29 12:12:50|14534.7|14533.2|14535.7|14534.2|14535.7|14534.2|14532.7|14531.1|99
1656504780000|2022-06-29 12:13:00|14536.7|14535.2|14539.7|14537.2|14539.7|14537.2|14535.7|14534.2|158
1656504790000|2022-06-29 12:13:10|14539.6|14538.1|14538.7|14537.2|14539.8|14538.2|14538.7|14537.1|210
1656504800000|2022-06-29 12:13:20|14537.8|14536.3|14539.7|14537.2|14539.7|14537.2|14537.7|14536.2|32
1656504810000|2022-06-29 12:13:30|14539.8|14537.3|14539.7|14538.2|14540.7|14539.2|14539.7|14537.3|107
1656504820000|2022-06-29 12:13:40|14538.7|14537.2|14539.7|14538.2|14539.8|14538.2|14538.7|14537.2|90
1656504830000|2022-06-29 12:13:50|14538.7|14537.2|14540.7|14539.2|14541.7|14540.2|14538.7|14537.2|230
1656504840000|2022-06-29 12:14:00|14539.7|14538.2|14538.7|14537.2|14539.7|14538.2|14537.7|14536.2|88
1656504850000|2022-06-29 12:14:10|14540.3|14537.8|14540.7|14539.2|14540.8|14539.2|14540.3|14537.8|85
1656504860000|2022-06-29 12:14:20|14541.7|14538.2|14539.7|14538.2|14541.7|14538.2|14539.7|14538.2|148
1656504870000|2022-06-29 12:14:30|14540.7|14539.2|14540.7|14539.2|14540.7|14539.2|14539.7|14538.2|36
1656504880000|2022-06-29 12:14:40|14539.7|14538.2|14539.7|14538.2|14540.8|14538.3|14539.7|14538.2|161
1656504890000|2022-06-29 12:14:50|14539.5|14538|14538.7|14537.2|14539.5|14538|14538.7|14537.2|164
1656504900000|2022-06-29 12:15:00|14537.7|14536.2|14539.7|14538.2|14539.7|14538.2|14536.7|14535.2|29
1656504910000|2022-06-29 12:15:10|14539.9|14538.4|14545.7|14544.2|14545.7|14544.2|14539.9|14538.4|498
1656504920000|2022-06-29 12:15:20|14544.7|14543.2|14546.7|14545.2|14546.9|14545.4|14544.7|14543.2|154
1656504930000|2022-06-29 12:15:30|14547.7|14546.2|14549.7|14548.2|14552.7|14551.2|14547.7|14546.2|539
1656504940000|2022-06-29 12:15:40|14547.8|14546.3|14549.7|14548.2|14549.7|14548.2|14547.8|14546.3|46
1656504950000|2022-06-29 12:15:50|14551.7|14550.2|14549.7|14548.2|14551.7|14550.2|14548.7|14547.2|107
1656504960000|2022-06-29 12:16:00|14549.9|14548.4|14551.6|14550.1|14551.6|14550.1|14548.7|14547.2|43
1656504970000|2022-06-29 12:16:10|14551.7|14550.2|14551.7|14550.2|14553.7|14552.2|14550.7|14549.2|110
1656504980000|2022-06-29 12:16:20|14550.7|14549.2|14547.7|14546.2|14550.7|14549.2|14547.7|14546.2|60
1656504990000|2022-06-29 12:16:30|14549.7|14547.2|14547.7|14546.2|14549.7|14548.2|14547.7|14546.2|336
1656505000000|2022-06-29 12:16:40|14548.7|14547.2|14549.7|14547.2|14550.7|14549.2|14547.7|14546.2|233
1656505010000|2022-06-29 12:16:50|14551.7|14548.2|14550.7|14549.2|14551.7|14550.2|14550.7|14548.2|53
1656505020000|2022-06-29 12:17:00|14549.7|14548.2|14549.7|14548.2|14550.8|14549.2|14548.7|14547.2|101
1656505030000|2022-06-29 12:17:10|14548.7|14547.2|14548.7|14547.2|14548.8|14547.2|14548.6|14546.2|48
1656505040000|2022-06-29 12:17:20|14549.7|14548.2|14549.7|14548.2|14550.7|14549.2|14549.7|14548.2|20
1656505050000|2022-06-29 12:17:30|14551.2|14549.7|14550.7|14549.2|14552.7|14551.2|14550.7|14549.2|206
1656505060000|2022-06-29 12:17:40|14549.7|14548.2|14551.7|14550.2|14553.7|14552.2|14548.7|14547.2|70
1656505070000|2022-06-29 12:17:50|14550.7|14549.2|14552.7|14550.2|14554.7|14553.2|14550.7|14549.2|319
1656505080000|2022-06-29 12:18:00|14552.6|14551.1|14553.7|14552.2|14553.8|14552.2|14549.7|14548.2|134
1656505090000|2022-06-29 12:18:10|14552.7|14551.2|14553.7|14552.2|14553.7|14552.2|14551.4|14549.2|296
1656505100000|2022-06-29 12:18:20|14555.6|14554.1|14556.4|14554.9|14558.2|14556.7|14555.6|14553.9|226
1656505110000|2022-06-29 12:18:30|14555.6|14553.9|14554.7|14553.2|14555.6|14554.1|14554.7|14553.2|121
1656505120000|2022-06-29 12:18:40|14555.6|14554.1|14557.3|14555.8|14558.2|14556.7|14554.7|14553.1|214
1656505130000|2022-06-29 12:18:50|14558.2|14556.7|14558.2|14556.7|14559.1|14557.6|14557.3|14555.8|76
1656505140000|2022-06-29 12:19:00|14557.3|14555.8|14556.4|14554.9|14557.3|14555.8|14555.6|14553.9|87
1656505150000|2022-06-29 12:19:10|14557.3|14555.8|14558.2|14556.7|14558.2|14556.7|14557.3|14555.7|92
1656505160000|2022-06-29 12:19:20|14558.3|14555.8|14557.3|14555.8|14558.3|14556.8|14557.3|14555.7|415
1656505170000|2022-06-29 12:19:30|14556.4|14554.9|14557.2|14555.7|14558.2|14556.7|14556.4|14554.9|58
1656505180000|2022-06-29 12:19:40|14557.3|14555.8|14555.6|14554.1|14557.3|14555.8|14555.6|14554.1|65
1656505190000|2022-06-29 12:19:50|14554.7|14553.2|14555.6|14554.1|14555.6|14554.1|14554.7|14553.1|140
1656505200000|2022-06-29 12:20:00|14554.7|14553.1|14556.4|14554.9|14556.4|14554.9|14553.7|14552.2|205
1656505210000|2022-06-29 12:20:10|14555.6|14554.1|14555.6|14554.1|14555.6|14554.1|14554.7|14553.2|60
1656505220000|2022-06-29 12:20:20|14556.4|14554.9|14555.6|14553.1|14556.4|14554.9|14554.7|14553.1|177
1656505230000|2022-06-29 12:20:30|14554.7|14553.2|14554.7|14553.2|14555.6|14553.2|14553.7|14552.2|77
1656505240000|2022-06-29 12:20:40|14553.7|14552.2|14553.7|14552.2|14553.7|14552.2|14552.7|14551.2|117
1656505250000|2022-06-29 12:20:50|||||||||356
1656505260000|2022-06-29 12:21:00|14554.7|14553.2|14553.7|14552.2|14554.8|14553.2|14553.7|14552.2|858
1656505270000|2022-06-29 12:21:10|14554.7|14553.2|14552.7|14551.2|14554.7|14553.2|14552.7|14551.2|61
1656505280000|2022-06-29 12:21:20|14549.9|14548.4|14552.7|14551.2|14552.7|14551.2|14548.7|14547.2|312
1656505290000|2022-06-29 12:21:30|14552.6|14550.2|14550.7|14549.2|14552.7|14551.2|14550.7|14549.2|117
1656505300000|2022-06-29 12:21:40|||||||||19
1656505310000|2022-06-29 12:21:50|14549.7|14548.2|14550.7|14549.2|14551.4|14549.9|14549.7|14548.2|22
1656505320000|2022-06-29 12:22:00|14550.4|14548.9|14551.9|14550.4|14552.7|14551.2|14550.4|14548.2|372
1656505330000|2022-06-29 12:22:10|14551.7|14550.2|14556.4|14554.9|14557.3|14555.8|14551.7|14550.2|62
1656505340000|2022-06-29 12:22:20|14556.3|14553.9|14556.4|14554.9|14556.4|14554.9|14554.7|14553.1|159
1656505350000|2022-06-29 12:22:30|14555.6|14553.9|14555.6|14554.1|14555.7|14554.9|14554.7|14553.1|60
1656505360000|2022-06-29 12:22:40|14554.7|14553.1|14555.6|14553.1|14556.4|14554.9|14554.7|14553.1|37
1656505370000|2022-06-29 12:22:50|14554.8|14554.1|14554.7|14553.2|14555.6|14554.1|14554.7|14553.1|12
1656505380000|2022-06-29 12:23:00|14555.6|14554.1|14556.4|14554.9|14557.3|14555.8|14555.6|14553.9|125
1656505390000|2022-06-29 12:23:10|14557.3|14555.8|14556.4|14553.9|14557.3|14555.8|14555.7|14553.9|101
1656505400000|2022-06-29 12:23:20||14554.9||14554.9||14554.9||14554.9|51
1656505410000|2022-06-29 12:23:30|14556.6|14555.1|14556.4|14554.9|14558.2|14556.7|14556.4|14554.8|54
1656505420000|2022-06-29 12:23:40|14555.6|14554.1|14553.7|14552.2|14555.6|14554.1|14553.7|14552.2|60
1656505430000|2022-06-29 12:23:50|14552.7|14551.2|14553.7|14552.2|14554.7|14553.2|14552.7|14551.2|39
1656505440000|2022-06-29 12:24:00|14552.8|14550.3|14551.7|14550.2|14554.7|14553.2|14551.7|14550.2|107
1656505450000|2022-06-29 12:24:10|14552.7|14551.2|14550.7|14549.2|14552.8|14551.2|14550.7|14548.2|194
1656505460000|2022-06-29 12:24:20|14550.8|14548.2|14550.7|14549.2|14551.7|14550.2|14550.7|14548.2|80
1656505470000|2022-06-29 12:24:30|14551.7|14550.2|14552.7|14550.2|14553.7|14551.2|14551.7|14550.2|77
1656505480000|2022-06-29 12:24:40|14551.7|14551.2|14552.7|14551.2|14553.7|14551.2|14551.7|14550.2|142
1656505490000|2022-06-29 12:24:50|14551.7|14550.2|14551.7|14550.2|14552.7|14551.2|14551.7|14550.2|33
1656505500000|2022-06-29 12:25:00|14552.7|14551.2|14551.7|14550.2|14552.7|14551.2|14550.7|14549.2|79
1656505510000|2022-06-29 12:25:10|14550.7|14549.2|14550.7|14549.2|14551.7|14550.2|14549.7|14548.1|108
1656505520000|2022-06-29 12:25:20|14549.7|14548.2|14549.7|14548.2|14549.7|14549.2|14549.7|14548.2|162
1656505530000|2022-06-29 12:25:30|14550.7|14549.2|14551.7|14550.2|14551.7|14550.2|14549.7|14548.2|42
1656505540000|2022-06-29 12:25:40|14552.7|14549.2|14556.4|14554.9|14556.4|14554.9|14552.7|14549.2|14
1656505550000|2022-06-29 12:25:50|14557.3|14554.8|14559.1|14557.6|14560|14558.5|14557.2|14554.8|70
1656505560000|2022-06-29 12:26:00|14560|14558.5|14561.7|14560.2|14561.7|14560.2|14560|14557.5|132
1656505570000|2022-06-29 12:26:10|14561.6|14560.1|14564.4|14562.9|14564.4|14562.9|14560.8|14559.3|245
1656505580000|2022-06-29 12:26:20|14565.3|14562.8|14564.4|14562.9|14565.3|14563.8|14564.4|14562.8|125
1656505590000|2022-06-29 12:26:30|14565.3|14563.8|14564.4|14562.9|14566.3|14564.6|14564.4|14562.9|174
1656505600000|2022-06-29 12:26:40|14564.3|14561.9|14564.4|14562.9|14566.1|14564.6|14564.3|14561.9|197
1656505610000|2022-06-29 12:26:50|14565.3|14562.8|14567|14565.5|14567.1|14565.5|14565.3|14562.8|57
1656505620000|2022-06-29 12:27:00|14566.3|14564.5|14567|14565.5|14567|14565.5|14566.1|14564.5|75
1656505630000|2022-06-29 12:27:10|14567.9|14565.4|14566.1|14564.6|14567.9|14565.5|14566.1|14564.5|119
1656505640000|2022-06-29 12:27:20|14567|14564.5|14563.5|14562|14567|14564.6|14563.5|14562|74
1656505650000|2022-06-29 12:27:30|14564.4|14561.9|14562.6|14561.1|14564.4|14562.9|14562.6|14561|95
1656505660000|2022-06-29 12:27:40|14561.7|14560.1|14560.8|14558.3|14562.6|14561.1|14560|14558.3|86
1656505670000|2022-06-29 12:27:50|14560|14558.5|14563.5|14561|14564.4|14562|14560|14558.5|293
1656505680000|2022-06-29 12:28:00|14564.4|14561.9|14565.3|14562.8|14565.3|14562.9|14562.6|14561|177
1656505690000|2022-06-29 12:28:10|14564.4|14562.9|14566.1|14564.6|14567|14565.4|14564.4|14562.8|59
1656505700000|2022-06-29 12:28:20|14565.3|14563.8|14565.3|14563.8|14566.1|14564.6|14565.3|14562.8|81
1656505710000|2022-06-29 12:28:30|14566.1|14564.6|14567|14565.5|14567|14565.5|14565.3|14563.6|73
1656505720000|2022-06-29 12:28:40|14567.9|14565.4|14570.6|14568.1|14570.6|14568.2|14567|14565.3|129
1656505730000|2022-06-29 12:28:50|14569.7|14568.2|14569.7|14568.2|14570.6|14569.1|14569.7|14568.1|52
1656505740000|2022-06-29 12:29:00|14570.6|14568.1|14564.4|14561.9|14570.6|14568.1|14563.5|14561|328
1656505750000|2022-06-29 12:29:10|14564.3|14562.8|14565.3|14563.8|14565.3|14563.8|14564.3|14561.9|63
1656505760000|2022-06-29 12:29:20|14564.4|14562.9|14563.5|14562|14564.4|14562.9|14562.6|14560.1|38
1656505770000|2022-06-29 12:29:30|14564.4|14562.9|14567.9|14566.4|14567.9|14566.4|14564.4|14562.9|201
1656505780000|2022-06-29 12:29:40|14567|14564.5|14567|14564.5|14567.1|14565.5|14566.1|14564.5|98
1656505790000|2022-06-29 12:29:50|14566.1|14564.6|14567|14564.5|14567|14564.6|14566.1|14564.5|2
1656505800000|2022-06-29 12:30:00|14566.9|14564.4|14566.1|14563.6|14567|14564.6|14566.1|14563.5|39
1656505810000|2022-06-29 12:30:10|14565.3|14563.8|14560.8|14558.3|14566.1|14563.8|14560|14557.5|107
1656505820000|2022-06-29 12:30:20|14562.6|14559.3|14565.3|14562.8|14566.1|14563.8|14562.6|14559.3|117
1656505830000|2022-06-29 12:30:30|14564.4|14562.9|14568.8|14567.3|14568.8|14567.3|14563.5|14561.9|323
1656505840000|2022-06-29 12:30:40|14567.9|14566.4|14574.1|14571.6|14574.1|14571.7|14567.8|14565.4|113
1656505850000|2022-06-29 12:30:50|14571.4|14569.9|14570.5|14569|14574.1|14572.6|14570.5|14568.9|170
1656505860000|2022-06-29 12:31:00|14571.3|14569.8|14573.2|14571.7|14573.3|14571.7|14570.5|14569|605
1656505870000|2022-06-29 12:31:10|14572.3|14570.8|14572.3|14570.8|14574.1|14571.7|14567.9|14566.3|261
1656505880000|2022-06-29 12:31:20|14571.4|14569.8|14570.5|14569|14572.3|14570.8|14569.7|14568|439
1656505890000|2022-06-29 12:31:30|14571.4|14569.9|14570.5|14569|14571.5|14569.9|14568.8|14567.3|297
1656505900000|2022-06-29 12:31:40|14569.7|14568|14571.4|14569.9|14573.3|14571.7|14569.7|14568|261
1656505910000|2022-06-29 12:31:50|14572.2|14570.7|14569.7|14567.2|14572.2|14570.7|14568.8|14567.2|104
1656505920000|2022-06-29 12:32:00|14568.8|14568.2|14567|14565.5|14570.5|14569|14566.1|14564.6|58
1656505930000|2022-06-29 12:32:10|14567.9|14566.4|14570.5|14569|14570.5|14569|14567.9|14566.3|423
1656505940000|2022-06-29 12:32:20|14571.4|14569.9|14572.2|14570.7|14572.3|14570.8|14571.4|14568.9|76
1656505950000|2022-06-29 12:32:30|14571.4|14569.9|14567.9|14566.4|14572.3|14569.9|14567|14565.5|303
1656505960000|2022-06-29 12:32:40|14566.1|14564.6|14567|14565.5|14567.9|14566.4|14565.2|14563.7|156
1656505970000|2022-06-29 12:32:50|14566.1|14564.5|14564.4|14562.9|14567|14564.6|14564.4|14562.9|234
1656505980000|2022-06-29 12:33:00|14563.5|14562|14562.6|14561.1|14564.4|14562.9|14561.7|14560.1|164
1656505990000|2022-06-29 12:33:10|14563.5|14562|14561.7|14559.2|14563.5|14562|14560.8|14559.2|34
1656506000000|2022-06-29 12:33:20|14561.6|14560.1|14558.2|14556.7|14561.7|14560.2|14558.2|14556.7|346
1656506010000|2022-06-29 12:33:30|14559.1|14557.6|14558.2|14556.7|14560|14557.6|14557.3|14555.7|112
1656506020000|2022-06-29 12:33:40|14558.3|14556.8|14559.1|14556.6|14560|14557.6|14556.4|14554.9|96
1656506030000|2022-06-29 12:33:50|14559.2|14556.7|14560.8|14559.3|14560.8|14559.3|14558.2|14556.7|1572
1656506040000|2022-06-29 12:34:00|14561.6|14560.1|14564.4|14562.9|14564.4|14562.9|14561.6|14560.1|414
1656506050000|2022-06-29 12:34:10|14563.5|14562|14568.8|14567.3|14568.8|14567.3|14563.5|14562|224
1656506060000|2022-06-29 12:34:20|14567.9|14566.4|14564.4|14562.9|14568.8|14567.3|14564.4|14562.7|168
1656506070000|2022-06-29 12:34:30|14565.2|14563.7|14563.5|14562|14565.2|14563.7|14563.5|14561.9|87
1656506080000|2022-06-29 12:34:40|14564.4|14562.9|14563.5|14562|14565.2|14563.7|14563.5|14562|17
1656506090000|2022-06-29 12:34:50|14564.4|14562.9|14565.2|14563.7|14565.2|14563.7|14562.6|14561.1|92
1656506100000|2022-06-29 12:35:00|14566.1|14564.6|14566.1|14564.6|14566.1|14564.6|14563.5|14562|66
1656506110000|2022-06-29 12:35:10|14567|14565.5|14564.4|14561.9|14567|14565.5|14563.5|14561.9|27
1656506120000|2022-06-29 12:35:20|14564.2|14562.7|14567|14565.5|14567|14565.5|14563.4|14561|136
1656506130000|2022-06-29 12:35:30|14567.8|14566.3|14567.9|14566.4|14569.7|14568.2|14567.8|14565.4|26
1656506140000|2022-06-29 12:35:40|14566.1|14563.6|14566.1|14564.6|14566.1|14564.6|14565.1|14562.7|67
1656506150000|2022-06-29 12:35:50|14567|14565.5|14568.8|14567.3|14569.7|14568.2|14567|14565.5|216
1656506160000|2022-06-29 12:36:00|14568.7|14566.3|14565.2|14563.7|14569.2|14567.2|14565.2|14563.7|34
1656506170000|2022-06-29 12:36:10|14564.4|14562.9|14567|14564.5|14567.1|14565.5|14564.4|14562.7|58
1656506180000|2022-06-29 12:36:20|14566.2|14564.7|14567.9|14565.4|14568.9|14567.3|14566.2|14564.7|75
1656506190000|2022-06-29 12:36:30|14567|14565.5|14566.1|14564.6|14567.9|14566.4|14566.1|14564.6|38
1656506200000|2022-06-29 12:36:40|14567|14565.5|14567.9|14566.4|14567.9|14566.4|14565.2|14563.7|141
1656506210000|2022-06-29 12:36:50|14567|14565.5|14563.5|14562|14567|14565.5|14562.6|14561.1|176
1656506220000|2022-06-29 12:37:00|14564.4|14562.9|14564.4|14562.9|14565.2|14563.7|14563.5|14561.9|153
1656506230000|2022-06-29 12:37:10|14563.5|14562|14565.2|14563.7|14566.2|14564.6|14563.5|14562|105
1656506240000|2022-06-29 12:37:20|14564.4|14562.9|14565.2|14563.7|14565.2|14563.7|14564.4|14561.9|10
1656506250000|2022-06-29 12:37:30|14564.4|14562.9|14564.4|14562.9|14564.4|14562.9|14563.5|14562|35
1656506260000|2022-06-29 12:37:40|14565.2|14562.7|14570.5|14569|14570.5|14569|14565.2|14562.7|69
1656506270000|2022-06-29 12:37:50|14572.4|14569.9|14573.2|14571.7|14573.2|14571.7|14570.5|14568.9|60
1656506280000|2022-06-29 12:38:00|14573.3|14570.8|14572.3|14570.8|14573.3|14571.7|14572.3|14570.7|47
1656506290000|2022-06-29 12:38:10|14572.2|14570.7|14571.4|14569.9|14572.3|14570.8|14570.5|14568.9|547
1656506300000|2022-06-29 12:38:20|14570.5|14569|14570.5|14569|14571.4|14569|14570.5|14568.9|15
1656506310000|2022-06-29 12:38:30|14571.4|14569.9|14573.2|14571.7|14573.2|14571.7|14571.4|14569.8|61
1656506320000|2022-06-29 12:38:40|14572.3|14570.8|14572.3|14570.8|14573.2|14571.7|14572.3|14570.8|13
1656506330000|2022-06-29 12:38:50|14571.4|14569.9|14572.3|14569.8|14572.3|14570.8|14571.4|14569.8|40
1656506340000|2022-06-29 12:39:00|14572.2|14570.7|14574.1|14572.6|14574.9|14573.3|14572.2|14570.7|36
1656506350000|2022-06-29 12:39:10|14573.2|14571.7|14574.2|14572.7|14574.9|14573.4|14573.2|14571.6|123
1656506360000|2022-06-29 12:39:20|14574.1|14572.6|14573.2|14571.7|14574.1|14572.6|14573.2|14571.7|52
1656506370000|2022-06-29 12:39:30|14574.1|14572.6|14574.9|14572.4|14574.9|14573.4|14574.1|14572.4|75
1656506380000|2022-06-29 12:39:40|14574.1|14572.6|14573.2|14571.7|14574.9|14573.4|14573.2|14571.6|114
1656506390000|2022-06-29 12:39:50|14572.3|14570.8|14571.4|14569.9|14572.3|14570.8|14571.3|14569.8|140
1656506400000|2022-06-29 12:40:00|14573.2|14571.7|14574.9|14572.4|14574.9|14573.4|14573.2|14571.7|56
1656506410000|2022-06-29 12:40:10|14574.8|14573.3|14572.3|14570.8|14575.8|14574.3|14572.3|14570.8|159
1656506420000|2022-06-29 12:40:20|14573.2|14570.7|14574.1|14572.6|14574.9|14573.4|14572.3|14570.7|44
1656506430000|2022-06-29 12:40:30|14573.2|14571.6|14574.9|14573.4|14574.9|14573.4|14573.2|14571.6|86
1656506440000|2022-06-29 12:40:40|14574.1|14572.6|14571.4|14569.9|14574.9|14573.3|14571.4|14569.8|69
1656506450000|2022-06-29 12:40:50|14570.5|14569|14567|14565.5|14570.5|14569|14565.2|14563.7|225
1656506460000|2022-06-29 12:41:00|14567.9|14565.4|14568.8|14566.3|14568.8|14567.3|14567|14565.4|52
1656506470000|2022-06-29 12:41:10|14568.6|14567.1|14567.9|14566.4|14569.6|14567.3|14567|14565.4|116
1656506480000|2022-06-29 12:41:20|14567|14565.5|14567.9|14566.4|14568.8|14567.3|14566.1|14564.6|121
1656506490000|2022-06-29 12:41:30|14567|14565.5|14564.3|14562.8|14567.9|14565.5|14564.3|14561.8|162
1656506500000|2022-06-29 12:41:40|14565.2|14563.7|14565.2|14563.7|14565.2|14563.7|14564.3|14562.7|103
1656506510000|2022-06-29 12:41:50|14564.3|14562.8|14563.5|14562|14564.3|14562.8|14563.5|14561.8|64
1656506520000|2022-06-29 12:42:00|14562.6|14561.1|14564.3|14562.8|14564.3|14562.8|14562.6|14561|126
1656506530000|2022-06-29 12:42:10|14565.2|14563.7|14562.6|14560.1|14565.2|14563.7|14561.7|14560.1|38
1656506540000|2022-06-29 12:42:20|14561.7|14561.1|14560.9|14558.4|14562.5|14561.1|14560.9|14558.4|85
1656506550000|2022-06-29 12:42:30|14560.8|14559.3|14559.9|14558.4|14560.8|14559.3|14559.9|14558.3|76
1656506560000|2022-06-29 12:42:40|14560.8|14558.3|14556.4|14554.9|14560.8|14558.4|14556.4|14554.9|101
1656506570000|2022-06-29 12:42:50|14557.2|14555.7|14555.5|14554|14557.3|14555.8|14555.5|14554|87
1656506580000|2022-06-29 12:43:00|14556.3|14554.8|14556.4|14554.9|14558.2|14556.7|14556.3|14554.8|164
1656506590000|2022-06-29 12:43:10|14557.3|14554.8|14554.6|14552.1|14557.3|14555.8|14554.6|14552.1|118
1656506600000|2022-06-29 12:43:20|14553.6|14553.1|14556.4|14554.9|14556.4|14554.9|14553.6|14552.3|156
1656506610000|2022-06-29 12:43:30|14555.5|14554|14554.6|14553.1|14556.4|14554.9|14553.6|14552.1|216
1656506620000|2022-06-29 12:43:40|14554.8|14553.3|14554.4|14552.9|14554.8|14553.3|14553.6|14552.1|102
1656506630000|2022-06-29 12:43:50|14554.6|14553.1|14555.5|14554|14555.5|14554|14553.6|14552.1|77
1656506640000|2022-06-29 12:44:00|14556.4|14554.9|14554.6|14552.1|14556.4|14554.9|14554.6|14552.1|207
1656506650000|2022-06-29 12:44:10|14553.8|14552.3|14552.6|14551.1|14555.4|14553.9|14552.6|14551.1|57
1656506660000|2022-06-29 12:44:20|14553.6|14552|14552.6|14551.1|14554.6|14552.1|14552.6|14551.1|94
1656506670000|2022-06-29 12:44:30|14553.6|14552.1|14554.6|14553.1|14554.6|14553.1|14553.6|14551.1|83
1656506680000|2022-06-29 12:44:40|14554.8|14552.3|14551.6|14550.1|14554.8|14552.3|14551.6|14550.1|27
1656506690000|2022-06-29 12:44:50|14552.6|14551.1|14549.6|14548.1|14552.6|14551.1|14549.6|14548.1|56
1656506700000|2022-06-29 12:45:00|14548.6|14547.1|14550.6|14549.1|14551.6|14550.1|14548.6|14547.1|277
1656506710000|2022-06-29 12:45:10|14549.9|14548.4|14549.6|14548.1|14550.6|14549.1|14549.6|14548|28
1656506720000|2022-06-29 12:45:20|14548.6|14547.1|14545.6|14544.1|14548.6|14547.1|14544.6|14543.1|154
1656506730000|2022-06-29 12:45:30|14544.7|14543.1|14544.6|14542.1|14544.7|14544.1|14542.6|14541.1|231
1656506740000|2022-06-29 12:45:40|14544.5|14542|14544.6|14543.1|14545.6|14544.1|14544.5|14542|31
1656506750000|2022-06-29 12:45:50|14543.6|14542.1|14543.6|14541.1|14544.6|14543.1|14542.6|14541.1|147
1656506760000|2022-06-29 12:46:00|14543.5|14541|14547.6|14546.1|14547.6|14546.1|14542.6|14541|88
1656506770000|2022-06-29 12:46:10|14546.6|14545.1|14547.6|14546.1|14548.6|14547.1|14546.6|14545.1|47
1656506780000|2022-06-29 12:46:20|14548.6|14547.1|14546.6|14545.1|14548.6|14547.1|14544.6|14543.1|244
1656506790000|2022-06-29 12:46:30|14546.7|14544.2|14548.7|14547.2|14549.6|14548.1|14546.5|14544.1|487
1656506800000|2022-06-29 12:46:40|14548.6|14547.1|14547.6|14546.1|14549.6|14547.1|14546.6|14545.1|54
1656506810000|2022-06-29 12:46:50|14548.6|14547.1|14548.6|14547.1|14548.6|14547.1|14548.6|14547.1|355
1656506820000|2022-06-29 12:47:00|14547.6|14546.1|14546.6|14545.1|14547.6|14546.1|14545.6|14544.1|80
1656506830000|2022-06-29 12:47:10|14545.6|14544.1|14543.6|14542.1|14545.6|14544.1|14543.6|14541.1|924
1656506840000|2022-06-29 12:47:20|14542.9|14541.4|14543.6|14542.1|14543.6|14542.1|14542.9|14541.4|43
1656506850000|2022-06-29 12:47:30|14542.6|14541.1|14544.6|14542.1|14544.6|14543.1|14542.6|14541.1|41
1656506860000|2022-06-29 12:47:40|14543.6|14542|14538.6|14537.1|14544.5|14542.1|14538.6|14537.1|40
1656506870000|2022-06-29 12:47:50|14539.6|14538.1|14539.6|14537.1|14539.7|14538.1|14538.6|14536.1|471
1656506880000|2022-06-29 12:48:00|14538.6|14537.4|14538.6|14536.1|14538.9|14537.4|14537.6|14536.1|80
1656506890000|2022-06-29 12:48:10|14537.7|14536.2|14540.6|14539.1|14540.7|14539.1|14537.7|14536.1|246
1656506900000|2022-06-29 12:48:20|14540.7|14538.2|14539.6|14538.1|14540.7|14538.2|14539.5|14538|111
1656506910000|2022-06-29 12:48:30|14539.4|14537.9|14543.6|14542.1|14543.6|14542.1|14538.6|14537.1|238
1656506920000|2022-06-29 12:48:40|14543.9|14542.4|14545.6|14544.1|14546.6|14545.1|14543.9|14542.1|177
1656506930000|2022-06-29 12:48:50|14546.6|14545.1|14545.6|14544.1|14547.6|14545.1|14544.6|14543.1|97
1656506940000|2022-06-29 12:49:00|14544.6|14543.1|14544.6|14543.1|14546.6|14545.1|14544.6|14543.1|133
1656506950000|2022-06-29 12:49:10|14543.6|14542.1|14544.6|14543.1|14545.7|14544.1|14542.6|14541|134
1656506960000|2022-06-29 12:49:20|14545.7|14543.2|14549.6|14548.1|14550.6|14549.1|14545.6|14543.2|163
1656506970000|2022-06-29 12:49:30|14548.6|14547.1|14548.6|14546.1|14549.6|14548.1|14547.6|14546|178
1656506980000|2022-06-29 12:49:40|14547.6|14546.2|14548.6|14547.1|14549.6|14548.1|14547.6|14546.2|13
1656506990000|2022-06-29 12:49:50|14549.6|14547.2|14549.6|14548.1|14549.6|14548.1|14547.6|14546.1|44
1656507000000|2022-06-29 12:50:00|14548.6|14547.1|14550.6|14549.1|14552.6|14551.1|14548.6|14547.1|202
1656507010000|2022-06-29 12:50:10|14551.6|14550.1|14551.6|14550.1|14553.6|14552.1|14551.6|14550.1|61
1656507020000|2022-06-29 12:50:20|14552.4|14550.9|14553.6|14552.1|14554.6|14553.1|14552.4|14550.9|134
1656507030000|2022-06-29 12:50:30|14552.6|14551.1|14549.6|14548.1|14552.6|14551.1|14549.6|14548.1|82
1656507040000|2022-06-29 12:50:40|14551.6|14550.1|14550.6|14549.1|14551.6|14550.1|14549.6|14548.1|118
1656507050000|2022-06-29 12:50:50|14551.6|14549.2|14548.6|14547.1|14552.6|14551.1|14548.6|14547.1|238
1656507060000|2022-06-29 12:51:00|14550.6|14549.1|14549.6|14548.1|14552.6|14550.1|14549.5|14547.1|374
1656507070000|2022-06-29 12:51:10|14549.4|14547.9|14547.6|14546.1|14549.4|14547.9|14545.6|14544|83
1656507080000|2022-06-29 12:51:20|14546.9|14545.4|14543.6|14542.1|14546.9|14545.4|14543.6|14542|244
1656507090000|2022-06-29 12:51:30|14542.6|14541.1|14541.6|14540.1|14544.4|14542.9|14541.5|14539|159
1656507100000|2022-06-29 12:51:40|14540.6|14539.1|14541.6|14539.1|14541.6|14540.1|14539.6|14538.1|194
1656507110000|2022-06-29 12:51:50|14540.6|14540.1|14539.6|14538.1|14540.6|14540.1|14539.6|14538.1|96
1656507120000|2022-06-29 12:52:00|14540.6|14539.1|14541.6|14540.1|14541.6|14540.1|14540.6|14539.1|415
1656507130000|2022-06-29 12:52:10|14542.6|14541.1|14540.6|14539.1|14542.6|14541.1|14540.6|14539.1|35
1656507140000|2022-06-29 12:52:20|14540.9|14539.4|14543.6|14541.1|14543.6|14542.1|14540.6|14539.1|173
1656507150000|2022-06-29 12:52:30|14542.6|14540.2|14541.6|14540.1|14542.6|14541.1|14541.6|14540.1|85
1656507160000|2022-06-29 12:52:40|14540.6|14539.1|14541.6|14540.1|14541.6|14540.1|14540.6|14539.1|390
1656507170000|2022-06-29 12:52:50|14541.7|14540.2|14543.6|14542.1|14543.6|14542.1|14541.6|14540.1|41
1656507180000|2022-06-29 12:53:00|14542.6|14541.1|14540.6|14539.1|14542.7|14541.1|14540.6|14539|126
1656507190000|2022-06-29 12:53:10|14540.5|14538.1|14539.6|14538.1|14540.6|14539.1|14539.6|14538.1|36
1656507200000|2022-06-29 12:53:20|14540.6|14539.1|14542.6|14541.1|14542.6|14541.1|14537.7|14536.2|124
1656507210000|2022-06-29 12:53:30|14541.6|14540.1|14540.6|14539.1|14542.6|14540.1|14540.6|14539.1|118
1656507220000|2022-06-29 12:53:40|14540.9|14539.4|14541.6|14540.1|14541.6|14540.1|14540.9|14539.4|193
1656507230000|2022-06-29 12:53:50|14539.6|14538.1|14538.6|14537.1|14539.6|14538.1|14538.6|14537.1|34
1656507240000|2022-06-29 12:54:00|14538.7|14536.2|14536.6|14535.1|14538.7|14537.1|14536.6|14534.1|41
1656507250000|2022-06-29 12:54:10|14536.4|14534.9|14534.6|14533.1|14536.6|14535.1|14534.6|14533.1|208
1656507260000|2022-06-29 12:54:20|14535.6|14534.1|14534.6|14533.1|14536.6|14535.1|14534.6|14533.1|49
1656507270000|2022-06-29 12:54:30|14534.8|14533.3|14534.6|14533.1|14534.8|14533.3|14534.6|14533.1|74
1656507280000|2022-06-29 12:54:40|14533.8|14532.3|14533.6|14532.1|14534.6|14533.1|14533.6|14532.1|236
1656507290000|2022-06-29 12:54:50|14534.6|14533.1|14534.6|14533.1|14534.6|14533.1|14534.6|14533.1|76
1656507300000|2022-06-29 12:55:00|14535.6|14534.1|14536.6|14535.1|14539.6|14538.1|14534.6|14533.1|110
1656507310000|2022-06-29 12:55:10|14537.6|14536.1|14537.6|14536.1|14539.6|14538.1|14537.6|14536.1|93
1656507320000|2022-06-29 12:55:20|14536.6|14534.1|14533.6|14532.1|14536.6|14534.1|14533.6|14532|100
1656507330000|2022-06-29 12:55:30|14534.6|14533.1|14537.6|14536.1|14539.6|14538.1|14534.5|14532.1|361
1656507340000|2022-06-29 12:55:40|14537.4|14535.9|14533.6|14532.1|14537.4|14535.9|14533.6|14532.1|276
1656507350000|2022-06-29 12:55:50|14533.7|14531.2|14532.6|14531.1|14533.7|14532.1|14532.6|14531.1|266
1656507360000|2022-06-29 12:56:00|14533.4|14531.9|14529.6|14528.1|14533.6|14532.1|14529.6|14528|98
1656507370000|2022-06-29 12:56:10|14530.6|14529.1|14529.6|14528.1|14530.6|14529.1|14526.6|14525.1|378
1656507380000|2022-06-29 12:56:20|14530.6|14529.1|14526.6|14525.1|14530.6|14529.1|14526.6|14525.1|178
1656507390000|2022-06-29 12:56:30|14525.6|14524.1|14522.6|14521.1|14526.7|14525.1|14522.6|14521.1|214
1656507400000|2022-06-29 12:56:40|14522.4|14520.9|14523.6|14522.1|14524.6|14523.1|14521.6|14520.1|136
1656507410000|2022-06-29 12:56:50|14522.7|14521.2|14522.6|14520.1|14524.6|14523.1|14521.6|14520.1|156
1656507420000|2022-06-29 12:57:00|14521.7|14520.2|14521.6|14519.1|14524.7|14522.2|14520.6|14519.1|286
1656507430000|2022-06-29 12:57:10|14520.7|14519.2|14524.6|14523.1|14524.6|14523.1|14520.6|14519|102
1656507440000|2022-06-29 12:57:20|14525.6|14524.1|14524.6|14523.1|14527.6|14526.1|14523.7|14521.7|281
1656507450000|2022-06-29 12:57:30|14523.7|14522.2|14522.6|14521.1|14524.7|14523.1|14521.6|14520.1|32
1656507460000|2022-06-29 12:57:40|14523.1|14521.6|14522.6|14521.1|14525.6|14524.1|14522.6|14521.1|116
1656507470000|2022-06-29 12:57:50|14525.6|14524.1|14527.6|14526.1|14527.6|14526.1|14525.6|14524.1|99
1656507480000|2022-06-29 12:58:00|14526.6|14525.1|14525.6|14524.1|14526.6|14525.1|14525.6|14524.1|40
1656507490000|2022-06-29 12:58:10|14524.6|14523.1|14525.6|14524.1|14525.6|14524.1|14523.6|14522.1|49
1656507500000|2022-06-29 12:58:20|14526.4|14524.9|14526.6|14525.1|14526.6|14525.1|14525.6|14524.1|245
1656507510000|2022-06-29 12:58:30|14525.8|14524.3|14524.6|14523.1|14526.6|14525.1|14523.6|14522.1|212
1656507520000|2022-06-29 12:58:40|14523.7|14522.1|14522.6|14521.1|14524.6|14522.2|14521.6|14520.1|128
1656507530000|2022-06-29 12:58:50|14521.8|14520.3|14521.6|14520.1|14522.6|14521.1|14521.6|14520.1|78
1656507540000|2022-06-29 12:59:00|14522.6|14521.1|14522.6|14521.1|14522.6|14521.1|14521.6|14520|112
1656507550000|2022-06-29 12:59:10|14523.6|14522.1|14521.6|14520.1|14523.6|14522.1|14520.6|14519.1|96
1656507560000|2022-06-29 12:59:20|14522.6|14521.1|14522.6|14520.1|14522.6|14521.1|14521.6|14519.7|180
1656507570000|2022-06-29 12:59:30|14521.6|14519.3|14519.6|14518.1|14521.6|14519.3|14519.6|14518.1|105
1656507580000|2022-06-29 12:59:40|14518.6|14517.1|14519.6|14518.1|14521.6|14520.1|14518.6|14517.1|99
1656507590000|2022-06-29 12:59:50|14518.8|14517.3|14517.6|14516.1|14518.8|14517.3|14517.6|14516.1|408
1656507600000|2022-06-29 13:00:00|14517.5|14515.1|14517.6|14516.1|14517.6|14516.1|14516.6|14515.1|177
1656507610000|2022-06-29 13:00:10|14517.8|14516.3|14516.6|14515.1|14517.8|14516.3|14516.6|14514.1|202
1656507620000|2022-06-29 13:00:20|14517.6|14515.2|14516.6|14515.1|14517.6|14515.2|14515.6|14514|109
1656507630000|2022-06-29 13:00:30|14515.8|14514.3|14519.6|14518.1|14519.6|14518.1|14515.8|14514.3|263
1656507640000|2022-06-29 13:00:40|14520.4|14518.9|14520.6|14519.1|14520.6|14519.1|14519.6|14518.1|162
1656507650000|2022-06-29 13:00:50|14521.6|14520.1|14521.6|14520.1|14523.5|14522|14521.6|14520.1|225
1656507660000|2022-06-29 13:01:00|14522.6|14521.1|14523.6|14521.1|14523.6|14522.1|14521.6|14520.1|129
1656507670000|2022-06-29 13:01:10|14522.6|14521.2|14522.6|14521.1|14523.6|14522.1|14522.6|14521.1|80
1656507680000|2022-06-29 13:01:20|14523.6|14522|14523.6|14522.1|14524.6|14523.1|14522.6|14521.1|218
1656507690000|2022-06-29 13:01:30|14524.6|14523.1|14524.6|14523.1|14524.6|14523.1|14523.6|14522.1|70
1656507700000|2022-06-29 13:01:40|14525.6|14524.1|14526.6|14525.1|14527.6|14525.1|14525.6|14524.1|212
1656507710000|2022-06-29 13:01:50|14525.6|14524.1|14522.6|14521.1|14525.6|14524.1|14522.6|14521.1|72
1656507720000|2022-06-29 13:02:00|14521.7|14519.2|14520.6|14519.1|14521.7|14519.9|14518.6|14517.1|224
1656507730000|2022-06-29 13:02:10|14519.6|14518.1|14518.6|14516.1|14520.6|14519.1|14517.6|14516.1|116
1656507740000|2022-06-29 13:02:20|14519.5|14517.1|14518.6|14517.1|14519.6|14518.1|14518.6|14516.1|69
1656507750000|2022-06-29 13:02:30|14519.6|14518.1|14519.6|14518.1|14519.6|14518.1|14518.6|14517.1|11
1656507760000|2022-06-29 13:02:40|14518.6|14517.1|14518.6|14517.1|14519.6|14518.1|14518.4|14516.9|165
1656507770000|2022-06-29 13:02:50|14518.5|14516.1|14514.6|14513.1|14518.6|14517.1|14514.6|14513.1|136
1656507780000|2022-06-29 13:03:00|14515.6|14514.1|14516.6|14515.1|14516.6|14515.1|14514.6|14513.1|130
1656507790000|2022-06-29 13:03:10|14515.7|14514.2|14515.6|14514.1|14516.6|14515.1|14515.6|14514.1|105
1656507800000|2022-06-29 13:03:20|14516.5|14515|14514.6|14513.1|14516.6|14515.1|14513.6|14512|126
1656507810000|2022-06-29 13:03:30|14514.4|14512.9|14514.6|14513.1|14515.6|14514.1|14513.6|14512.1|83
1656507820000|2022-06-29 13:03:40|14515.6|14514|14516.6|14515.1|14517.6|14516.1|14515.5|14514|87
1656507830000|2022-06-29 13:03:50|14515.7|14514.2|14515.6|14514.1|14515.7|14514.2|14514.6|14513.1|23
1656507840000|2022-06-29 13:04:00|14515.8|14514.3|14516.6|14514.1|14516.6|14515.1|14515.6|14514.1|53
1656507850000|2022-06-29 13:04:10|14515.6|14513.1|14513.6|14512.1|14515.6|14513.1|14513.6|14512.1|40
1656507860000|2022-06-29 13:04:20|14515.9|14514.4|14522.6|14521.1|14523.4|14521.9|14515.9|14514.4|395
1656507870000|2022-06-29 13:04:30|14521.6|14520.1|14518.6|14516.1|14521.6|14520.1|14518.6|14516.1|44
1656507880000|2022-06-29 13:04:40|14518.4|14517.1|14516.5|14515|14518.4|14517.1|14515.6|14514.1|45
1656507890000|2022-06-29 13:04:50|14516.6|14515.1|14515.8|14514.3|14516.6|14515.1|14515.6|14514.1|44
1656507900000|2022-06-29 13:05:00|14515.6|14514.1|14513.6|14512.1|14516.6|14515.1|14513.6|14512.1|84
1656507910000|2022-06-29 13:05:10|14513.8|14512.3|14512.6|14511.1|14514.7|14513.1|14512.6|14511.1|292
1656507920000|2022-06-29 13:05:20|14513.6|14512.1|14513.6|14512.1|14513.6|14512.1|14513.6|14512.1|30
1656507930000|2022-06-29 13:05:30|14512.6|14511.1|14513.6|14512.1|14513.6|14512.1|14512.6|14511.1|38
1656507940000|2022-06-29 13:05:40|14512.6|14511.1|14511.6|14510.1|14513.6|14512.1|14511.6|14510.1|268
1656507950000|2022-06-29 13:05:50|14512.6|14511.1|14512.5|14511|14512.6|14511.1|14511.6|14510.1|88
1656507960000|2022-06-29 13:06:00|14512.6|14511.1|14513.6|14512.1|14513.6|14512.1|14511.6|14510.1|36
1656507970000|2022-06-29 13:06:10|14511.8|14510.3|14512.6|14510.1|14512.6|14511.1|14510.6|14509.1|124
1656507980000|2022-06-29 13:06:20|14511.6|14511.1|14514.6|14512.1|14514.6|14513.1|14511.6|14510.1|181
1656507990000|2022-06-29 13:06:30|14515.6|14513.1|14517.6|14516.1|14517.6|14516.1|14515.6|14513.1|462
1656508000000|2022-06-29 13:06:40|14518.5|14516|14519.6|14518.1|14519.6|14518.1|14517.6|14516|87
1656508010000|2022-06-29 13:06:50|14518.6|14517.1|14518.6|14517.1|14519.7|14518.1|14517.6|14516.1|109
1656508020000|2022-06-29 13:07:00|14519.4|14517.9|14519.6|14518.1|14522.6|14521.1|14519.4|14517.1|261
1656508030000|2022-06-29 13:07:10|14520.6|14519.1|14519.6|14518.1|14522.6|14520.1|14519.6|14518.1|164
1656508040000|2022-06-29 13:07:20|14520.6|14519.1|14519.6|14518.1|14520.6|14519.1|14519.6|14518.1|40
1656508050000|2022-06-29 13:07:30|14518.6|14517.1|14519.6|14518.1|14520.6|14518.2|14518.6|14517.1|28
1656508060000|2022-06-29 13:07:40|14519.7|14518.2|14518.6|14516.1|14520.6|14519.1|14517.6|14516.1|75
1656508070000|2022-06-29 13:07:50|14517.7|14516.2|14520.6|14519.1|14520.6|14519.1|14517.6|14516.1|60
1656508080000|2022-06-29 13:08:00|14521.6|14520.1|14523.6|14522.1|14523.6|14522.1|14521.6|14520|103
1656508090000|2022-06-29 13:08:10|14523.5|14521|14524.6|14523.1|14525.6|14524.1|14522.6|14521|325
1656508100000|2022-06-29 13:08:20|14523.6|14522.1|14524.6|14522.1|14524.6|14523.1|14521.6|14520.1|292
1656508110000|2022-06-29 13:08:30|14523.6|14521.1|14522.6|14521.1|14523.6|14522.1|14522.6|14521.1|38
1656508120000|2022-06-29 13:08:40|14521.6|14520.1|14519.6|14518.1|14521.6|14520.1|14517.6|14516.1|473
1656508130000|2022-06-29 13:08:50|14520.6|14519|14520.6|14519.1|14521.6|14520.1|14519.6|14518.1|426
1656508140000|2022-06-29 13:09:00|14519.6|14518.1|14519.6|14518.1|14520.6|14519.1|14519.6|14518.1|39
1656508150000|2022-06-29 13:09:10|14518.6|14517.1|14516.6|14515.1|14518.6|14517.1|14516.6|14515.1|99
1656508160000|2022-06-29 13:09:20|14517.6|14516.1|14519.6|14517.1|14520.6|14519.1|14516.6|14515.1|161
1656508170000|2022-06-29 13:09:30|14520.6|14518.1|14515.6|14514.1|14520.6|14519.1|14515.6|14514.1|269
1656508180000|2022-06-29 13:09:40|14516.6|14515.1|14518.6|14517.1|14519.6|14518.1|14516.6|14515.1|44
1656508190000|2022-06-29 13:09:50|14517.6|14516.1|14517.6|14516.1|14518.5|14516.9|14516.6|14514.1|174
1656508200000|2022-06-29 13:10:00|14518.6|14517.1|14518.6|14517.1|14520.6|14519.1|14517.6|14516|197
1656508210000|2022-06-29 13:10:10|14519.6|14519.1|14519.6|14518.1|14520.6|14519.1|14519.5|14517.1|545
1656508220000|2022-06-29 13:10:20|14519.4|14517.9|14519.6|14518.1|14520.6|14519.1|14518.6|14517.1|73
1656508230000|2022-06-29 13:10:30|14518.8|14517.3|14520.6|14519.1|14520.6|14519.1|14518.6|14517.1|12
1656508240000|2022-06-29 13:10:40|14520.8|14519.3|14520.6|14518.1|14521.7|14520.1|14519.6|14518|114
1656508250000|2022-06-29 13:10:50|14519.6|14519.1|14520.6|14518.1|14520.6|14519.1|14519.6|14518|82
1656508260000|2022-06-29 13:11:00|14519.6|14518.2|14521.6|14520.1|14522.6|14520.2|14519.6|14518.1|105
1656508270000|2022-06-29 13:11:10|14520.6|14519.1|14518.6|14517.1|14520.7|14519.1|14517.6|14516.1|129
1656508280000|2022-06-29 13:11:20|14517.6|14516.1|14512.6|14511.1|14517.6|14516.1|14511.6|14510.1|340
1656508290000|2022-06-29 13:11:30|14511.6|14510.1|14514.6|14512.1|14515.6|14514.1|14511.6|14510.1|252
1656508300000|2022-06-29 13:11:40|14513.6|14513|14514.6|14513.1|14516.6|14515.1|14513.6|14512.1|186
1656508310000|2022-06-29 13:11:50|14513.6|14512.1|14515.6|14513.1|14515.6|14514.1|14513.6|14512.1|103
1656508320000|2022-06-29 13:12:00|14514.6|14514.1|14515.6|14513.1|14516.6|14514.1|14514.6|14513.1|66
1656508330000|2022-06-29 13:12:10|14514.7|14513.2|14512.6|14511.1|14514.7|14513.2|14510.6|14509.1|141
1656508340000|2022-06-29 13:12:20|14513.6|14512.1|14512.6|14511.1|14513.6|14512.1|14510.6|14509.1|186
1656508350000|2022-06-29 13:12:30|14513.6|14512.1|14513.6|14512.1|14514.7|14513.1|14512.6|14511.1|137
1656508360000|2022-06-29 13:12:40|14512.6|14511.1|14509.6|14508.1|14512.6|14511.1|14509.6|14508.1|140
1656508370000|2022-06-29 13:12:50|14510.5|14508|14507.6|14506.1|14510.6|14509.1|14507.6|14506.1|179
1656508380000|2022-06-29 13:13:00|14506.6|14505.1|14508.6|14507.1|14509.6|14508.1|14506.6|14505|441
1656508390000|2022-06-29 13:13:10|14509.6|14508.1|14510.6|14509.1|14510.6|14509.1|14509.6|14508.1|80
1656508400000|2022-06-29 13:13:20|14509.6|14508.1|14512.6|14511.1|14512.6|14511.1|14509.6|14508.1|163
1656508410000|2022-06-29 13:13:30|14513.6|14512.1|14513.6|14512.1|14513.7|14512.1|14512.8|14511.2|254
1656508420000|2022-06-29 13:13:40|14514.5|14513|14511.6|14510.1|14514.5|14513|14510.7|14509.1|189
1656508430000|2022-06-29 13:13:50|14512.6|14511|14510.6|14509.1|14513.6|14512.1|14507.7|14506.2|89
1656508440000|2022-06-29 13:14:00|14509.8|14508.3|14507.6|14506.1|14510.7|14509.1|14506.6|14505.1|260
1656508450000|2022-06-29 13:14:10|14506.8|14505.3|14506.6|14505.1|14506.8|14505.3|14504.6|14503|123
1656508460000|2022-06-29 13:14:20|14505.6|14504.1|14504.6|14503.1|14505.6|14504.1|14503.6|14502.1|125
1656508470000|2022-06-29 13:14:30|14503.6|14502.1|14502.6|14501.1|14505.6|14504.1|14502.6|14501.1|98
1656508480000|2022-06-29 13:14:40|14501.6|14500.1|14498.6|14497.1|14501.6|14500.1|14497.6|14496|180
1656508490000|2022-06-29 13:14:50|14499.6|14498.1|14495.6|14494.1|14499.6|14498.1|14495.6|14493.1|191
1656508500000|2022-06-29 13:15:00|14496.6|14495.1|14496.6|14495.1|14497.7|14495.2|14495.6|14493.1|179
1656508510000|2022-06-29 13:15:10|14496.7|14494.2|14498.6|14497.1|14499.6|14498.1|14495.6|14494.1|190
1656508520000|2022-06-29 13:15:20|14497.6|14496.1|14494.6|14492.1|14498.6|14497|14494.6|14492.1|205
1656508530000|2022-06-29 13:15:30|14493.6|14493.1|14493.6|14492.1|14495.6|14494.1|14493.6|14492|219
1656508540000|2022-06-29 13:15:40|14493.8|14492.3|14494.6|14493.1|14495.7|14494.1|14493.6|14492|144
1656508550000|2022-06-29 13:15:50|14494.5|14493|14492.8|14491.3|14494.7|14493.1|14491.6|14490.1|222
1656508560000|2022-06-29 13:16:00|14492.6|14491.1|14497.6|14495.1|14497.6|14496.1|14492.6|14491.1|129
1656508570000|2022-06-29 13:16:10|14496.6|14495.2|14501.6|14500.1|14501.6|14500.1|14496.6|14495|181
1656508580000|2022-06-29 13:16:20|14502.6|14501.1|14500.6|14499.1|14502.6|14501.1|14500.6|14499.1|66
1656508590000|2022-06-29 13:16:30|14499.6|14498.1|14499.6|14498.1|14500.6|14498.1|14497.6|14496.1|79
1656508600000|2022-06-29 13:16:40|14498.6|14497.1|14498.6|14497.1|14499.7|14498.1|14498.6|14497|174
1656508610000|2022-06-29 13:16:50|14498.7|14496.2|14496.6|14495.1|14498.7|14496.2|14495.6|14494.1|153
1656508620000|2022-06-29 13:17:00|14497.6|14496.1|14497.6|14495.1|14498.6|14497.1|14496.6|14495.1|132
1656508630000|2022-06-29 13:17:10|14496.6|14494.1|14496.6|14495.1|14496.6|14495.1|14495.6|14494.1|21
1656508640000|2022-06-29 13:17:20|14497.6|14494.1|14496.6|14495.1|14498.6|14497.1|14496.6|14494.1|140
1656508650000|2022-06-29 13:17:30|14497.6|14496.1|14496.6|14495.1|14497.7|14496.1|14495.8|14494.1|345
1656508660000|2022-06-29 13:17:40|14497.7|14495.2|14499.6|14498.1|14499.6|14498.1|14496.6|14495.1|72
1656508670000|2022-06-29 13:17:50|14498.6|14497.1|14499.6|14498.1|14499.6|14498.1|14496.6|14495|91
1656508680000|2022-06-29 13:18:00|14500.6|14499.1|14501.6|14500.1|14501.6|14500.1|14499.6|14498.1|585
1656508690000|2022-06-29 13:18:10|14501.7|14499.2|14503.6|14502.1|14504.6|14502.1|14501.6|14499.1|314
1656508700000|2022-06-29 13:18:20|14502.6|14501.1|14503.6|14502.1|14504.6|14503.1|14502.6|14501.1|101
1656508710000|2022-06-29 13:18:30|14505.6|14504.1|14505.6|14504.1|14506.6|14504.1|14503.6|14502.1|279
1656508720000|2022-06-29 13:18:40|14506.6|14505.1|14509.6|14507.1|14509.6|14508.1|14506.6|14505.1|107
1656508730000|2022-06-29 13:18:50|14510.5|14508.1|14511.6|14509.1|14511.7|14510.1|14509.6|14508.1|99
1656508740000|2022-06-29 13:19:00|14511.7|14509.2|14510.7|14509.2|14512.6|14511.1|14510.6|14509|99
1656508750000|2022-06-29 13:19:10|14511.6|14509.1|14513.6|14512.1|14513.6|14512.1|14511.5|14509.1|317
1656508760000|2022-06-29 13:19:20|14514.6|14513.1|14514.6|14513.1|14515.1|14513.1|14513.5|14511.1|35
1656508770000|2022-06-29 13:19:30|14513.6|14512.1|14517.6|14516.1|14517.6|14516.1|14513.5|14512|99
1656508780000|2022-06-29 13:19:40|14519.5|14518|14520.6|14519.1|14520.6|14519.1|14518.6|14517.1|158
1656508790000|2022-06-29 13:19:50|14520.4|14518.1|14520.6|14519.1|14522.6|14520.3|14519.6|14518.1|151
1656508800000|2022-06-29 13:20:00|14519.6|14518.1|14521.6|14520.1|14521.6|14520.1|14519.6|14518.1|56
1656508810000|2022-06-29 13:20:10|14520.6|14519.1|14518.6|14517.1|14520.6|14519.1|14518.6|14517.1|520
1656508820000|2022-06-29 13:20:20|14517.6|14516.1|14518.6|14517.1|14519.6|14518.1|14511.6|14510.1|409
1656508830000|2022-06-29 13:20:30|14517.6|14516.1|14520.6|14519.1|14521.6|14520.1|14517.6|14516.1|133
1656508840000|2022-06-29 13:20:40|14521.6|14520.1|14520.6|14519.1|14521.6|14520.1|14514.6|14513.1|486
1656508850000|2022-06-29 13:20:50|14519.6|14518.1|14525.6|14523.1|14527.6|14526.1|14519.6|14517.9|357
1656508860000|2022-06-29 13:21:00|14526.7|14524.2|14523.6|14522.1|14527.6|14526.1|14523.6|14522.1|304
1656508870000|2022-06-29 13:21:10|14522.6|14521.1|14522.6|14521.1|14524.7|14522.9|14522.6|14521.1|97
1656508880000|2022-06-29 13:21:20|14521.6|14520.1|14520.6|14519.1|14523.7|14522.1|14520.6|14519.1|81
1656508890000|2022-06-29 13:21:30|14521.4|14518.9|14520.6|14519.1|14522.6|14521.1|14520.6|14518.9|89
1656508900000|2022-06-29 13:21:40|14520.7|14518.2|14518.6|14516.1|14520.7|14518.2|14516.6|14515.1|122
1656508910000|2022-06-29 13:21:50|14517.6|14517.1|14516.6|14515.1|14518.7|14517.1|14515.6|14514.1|779
1656508920000|2022-06-29 13:22:00|14517.6|14516.1|14519.6|14518.1|14519.7|14518.1|14517.6|14516.1|68
1656508930000|2022-06-29 13:22:10|14518.6|14517.1|14523.6|14522.1|14523.6|14522.1|14518.6|14517.1|641
1656508940000|2022-06-29 13:22:20|14524.6|14523.1|14524.6|14523.1|14525.6|14524.1|14524.4|14522.1|270
1656508950000|2022-06-29 13:22:30|14523.6|14521.1|14523.6|14522.1|14523.6|14522.1|14522.6|14521.1|26
1656508960000|2022-06-29 13:22:40|14524.6|14521.1|14522.6|14521.1|14524.6|14522.1|14521.6|14520.1|22
1656508970000|2022-06-29 13:22:50|14522.4|14520.1|14520.6|14519.1|14523.7|14521.2|14520.6|14519.1|33
1656508980000|2022-06-29 13:23:00|14519.6|14518.1|14519.6|14518.1|14521.6|14520.1|14519.6|14517.9|49
1656508990000|2022-06-29 13:23:10|14518.6|14517.1|14521.6|14520.1|14521.6|14520.1|14518.6|14517.1|64
1656509000000|2022-06-29 13:23:20|14520.6|14519.1|14522.6|14521.1|14523.6|14521.2|14520.6|14519.1|56
1656509010000|2022-06-29 13:23:30|||||||||1
1656509020000|2022-06-29 13:23:40|14523.4|14520.9|14522.6|14521.1|14523.6|14522.1|14521.6|14520.1|174
1656509030000|2022-06-29 13:23:50|14523.7|14521.2|14522.6|14521.1|14523.7|14521.2|14522.6|14521.1|93
1656509040000|2022-06-29 13:24:00|14520.6|14519.1|14517.6|14516.1|14520.6|14519.1|14517.6|14516.1|243
1656509050000|2022-06-29 13:24:10|14518.6|14517.1|14518.6|14517.1|14518.7|14517.1|14517.6|14516.1|49
1656509060000|2022-06-29 13:24:20|14519.7|14517.2|14521.6|14520.1|14521.6|14520.1|14519.6|14517.2|19
1656509070000|2022-06-29 13:24:30|14520.6|14519.1|14520.6|14519.1|14521.7|14520.1|14520.6|14519.1|22
1656509080000|2022-06-29 13:24:40|14520.3|14518.8|14520.6|14519.1|14520.6|14519.1|14519.6|14518.1|14
1656509090000|2022-06-29 13:24:50|14521.3|14519.8|14524.6|14523.1|14524.6|14523.1|14521.3|14519.2|79
1656509100000|2022-06-29 13:25:00|14525.6|14524.1|14528.6|14527.1|14528.6|14527.1|14525.6|14524.1|206
1656509110000|2022-06-29 13:25:10|14529.6|14528.1|14527.6|14526.1|14529.7|14528.1|14527.6|14526.1|176
1656509120000|2022-06-29 13:25:20|14527.7|14526.2|14527.6|14526.1|14528.6|14526.2|14526.6|14525.1|56
1656509130000|2022-06-29 13:25:30|14526.6|14525.1|14527.6|14526.1|14527.6|14526.1|14526.6|14525.1|40
1656509140000|2022-06-29 13:25:40|14526.6|14525.1|14525.6|14524.1|14526.6|14525.1|14525.6|14524.1|46
1656509150000|2022-06-29 13:25:50|14526.6|14525.1|14525.6|14524.1|14526.6|14525.1|14525.6|14524.1|22
1656509160000|2022-06-29 13:26:00|14526.8|14525.3|14523.6|14522.1|14527.7|14526.1|14519|14515.5|591
1656509170000|2022-06-29 13:26:10|14524.4|14521.9|14519.6|14518.1|14524.4|14522.2|14519.6|14517.9|50
1656509180000|2022-06-29 13:26:20|14517.6|14516.1|14519.6|14518.1|14519.6|14518.1|14516.6|14515.1|111
1656509190000|2022-06-29 13:26:30|14518.6|14517.1|14517.6|14516.1|14518.6|14517.1|14517.6|14516.1|25
1656509200000|2022-06-29 13:26:40|14518.6|14517.1|14520.6|14519.1|14521.6|14520.1|14518.6|14517.1|102
1656509210000|2022-06-29 13:26:50|14519.6|14518.1|14519.6|14518.1|14520.6|14519.1|14517.6|14516.1|70
1656509220000|2022-06-29 13:27:00|14520.6|14519.1|14518.6|14517.1|14521.6|14520.1|14518.6|14517.1|201
1656509230000|2022-06-29 13:27:10|14519.6|14518.1|14524.6|14523.1|14524.6|14523.1|14519.6|14517.9|237
1656509240000|2022-06-29 13:27:20|14525.6|14523.9|14525.6|14524.1|14526.4|14524.1|14524.6|14523.1|29
1656509250000|2022-06-29 13:27:30|14524.6|14523.1|14525.6|14524.1|14525.6|14524.1|14524.6|14523.1|23
1656509260000|2022-06-29 13:27:40|14526.3|14524.8|14526.6|14525.1|14528.6|14527.1|14526.3|14524.8|67
1656509270000|2022-06-29 13:27:50|14525.6|14524.1|14527.6|14526.1|14527.6|14526.1|14525.6|14524.1|190
1656509280000|2022-06-29 13:28:00|14526.6|14525.1|14522.6|14521.1|14527.6|14525.1|14522.6|14521.1|67
1656509290000|2022-06-29 13:28:10|14523.6|14522.1|14525.6|14524.1|14525.6|14524.1|14521.8|14520.3|30
1656509300000|2022-06-29 13:28:20|14526.7|14524.2|14525.6|14523.1|14527.7|14526.1|14525.6|14523.1|53
1656509310000|2022-06-29 13:28:30|14524.7|14523.2|14524.6|14523.1|14525.6|14524.1|14523.6|14522.1|39
1656509320000|2022-06-29 13:28:40|14523.6|14522.1|14520.6|14519.1|14524.6|14523.1|14519.6|14518.1|1281
1656509330000|2022-06-29 13:28:50|14519.6|14518.1|14519.5|14518|14520.6|14519.1|14519.5|14518|117
1656509340000|2022-06-29 13:29:00|14520.5|14519|14519.5|14518|14520.5|14519|14519.5|14518|86
1656509350000|2022-06-29 13:29:10|14520.4|14518.9|14520.5|14519|14520.5|14519|14519.5|14518|135
1656509360000|2022-06-29 13:29:20|14519.5|14518|14522.5|14521|14522.5|14521|14518.5|14517|70
1656509370000|2022-06-29 13:29:30|14523.3|14521.8|14524.5|14522|14524.5|14523|14522.5|14521|80
1656509380000|2022-06-29 13:29:40|14523.7|14522.2|14525.5|14524|14526.5|14525|14522.5|14520.7|53
1656509390000|2022-06-29 13:29:50|14525.4|14523.9|14523.5|14522|14525.5|14523.9|14523.5|14522|60
1656509400000|2022-06-29 13:30:00|14524.4|14521.9|14525.5|14524|14525.5|14524|14523.5|14521.9|234
1656509410000|2022-06-29 13:30:10|14524.5|14523|14522.5|14521|14525.5|14524|14522.5|14521|42
1656509420000|2022-06-29 13:30:20|14523.5|14521.9|14523.5|14521|14523.5|14522|14520.5|14519|81
1656509430000|2022-06-29 13:30:30|14524.5|14523|14525.5|14524|14526.5|14525|14524.5|14522.9|55
1656509440000|2022-06-29 13:30:40|14526.5|14525|14525.5|14524|14526.7|14525|14525.5|14523.9|71
1656509450000|2022-06-29 13:30:50|14526.5|14525|14526.5|14525|14527.5|14526|14526.5|14525|218
1656509460000|2022-06-29 13:31:00|14527.4|14524.9|14530.5|14529|14530.7|14529|14527.4|14524.9|35
1656509470000|2022-06-29 13:31:10|14529.5|14528|14524.5|14522|14530.5|14529|14523.7|14522|107
1656509480000|2022-06-29 13:31:20|14523.7|14522.2|14514.7|14513.2|14523.7|14522.2|14511.5|14510|395
1656509490000|2022-06-29 13:31:30|14514.5|14513|14514.5|14512|14515.5|14514|14512.5|14511|99
1656509500000|2022-06-29 13:31:40|14514.7|14512.2|14517.5|14516|14517.5|14516|14512.5|14511|128
1656509510000|2022-06-29 13:31:50|14518.5|14517|14523.5|14522|14523.5|14522|14518.5|14517|345
1656509520000|2022-06-29 13:32:00|14524.4|14522.9|14522.5|14521|14527.5|14525|14521.5|14520|240
1656509530000|2022-06-29 13:32:10|14523.5|14522|14520.5|14519|14523.5|14522|14520.5|14519|275
1656509540000|2022-06-29 13:32:20|14520.8|14519.3|14521.5|14519|14523.5|14521|14519.5|14518|51
1656509550000|2022-06-29 13:32:30|14520.7|14519.2|14518.5|14516|14520.7|14519.2|14516.5|14515|156
1656509560000|2022-06-29 13:32:40|14518.7|14517|14520.5|14519|14520.5|14519|14517.5|14516|96
1656509570000|2022-06-29 13:32:50|14521.5|14520|14528.5|14527|14528.5|14527|14521.5|14520|283
1656509580000|2022-06-29 13:33:00|14528.7|14526.2|14529.5|14527|14529.5|14528|14526.4|14524.9|177
1656509590000|2022-06-29 13:33:10|14529.4|14527.9|14534.5|14533|14534.5|14533|14529.4|14527|229
1656509600000|2022-06-29 13:33:20|14533.5|14532|14532.3|14530.8|14533.5|14532|14531.5|14530|90
1656509610000|2022-06-29 13:33:30|14531.5|14530|14528.5|14527|14531.7|14530|14528.5|14527|98
1656509620000|2022-06-29 13:33:40|14529.5|14528|14528.5|14527|14530.5|14529|14528.5|14527|269
1656509630000|2022-06-29 13:33:50|14527.8|14526.3|14529.5|14528|14529.5|14528|14525.5|14524|391
1656509640000|2022-06-29 13:34:00|14530.5|14527|14527.5|14526|14530.5|14527|14527.5|14526|59
1656509650000|2022-06-29 13:34:10|14528.5|14527|14527.5|14526|14530.5|14528|14526.5|14524.9|150
1656509660000|2022-06-29 13:34:20|14526.5|14525|14529.5|14527|14529.5|14528|14525.5|14524|35
1656509670000|2022-06-29 13:34:30|14527.5|14526|14526.5|14524|14527.5|14526|14524.5|14523|104
1656509680000|2022-06-29 13:34:40|14525.5|14525|14527.5|14525|14527.5|14525|14523.5|14522|126
1656509690000|2022-06-29 13:34:50|14528.5|14526|14525.5|14524|14528.5|14527|14525.5|14523.9|39
1656509700000|2022-06-29 13:35:00|14524.5|14523|14520.5|14519|14525.5|14523.2|14520.5|14519|140
1656509710000|2022-06-29 13:35:10|14521.5|14520|14523.5|14522|14526.5|14525|14521.5|14520|98
1656509720000|2022-06-29 13:35:20|14524.5|14523|14528.5|14527|14528.5|14527|14524.5|14523|160
1656509730000|2022-06-29 13:35:30|14529.5|14528|14528.5|14527|14530.7|14529|14528.5|14526.9|389
1656509740000|2022-06-29 13:35:40|14529.5|14528|14529.5|14528|14529.5|14528|14528.5|14527|11
1656509750000|2022-06-29 13:35:50|14529.7|14527|14529.5|14528|14529.7|14528|14527.5|14526|27
1656509760000|2022-06-29 13:36:00|14529.8|14528.3|14529.5|14528|14529.8|14528.3|14528.5|14526.9|35
1656509770000|2022-06-29 13:36:10|14530.5|14528.8|14529.5|14528|14530.5|14529|14528.5|14526.9|37
1656509780000|2022-06-29 13:36:20|14529.3|14527|14532.7|14530.2|14532.7|14531|14528.5|14527|175
1656509790000|2022-06-29 13:36:30|14532.5|14530|14532.5|14531|14532.5|14531|14531.5|14530|33
1656509800000|2022-06-29 13:36:40|14533.5|14532|14533.5|14532|14533.5|14532|14532.5|14531|133
1656509810000|2022-06-29 13:36:50|14534.5|14533|14535.5|14534|14537.5|14536|14534.5|14533|138
1656509820000|2022-06-29 13:37:00|14534.7|14533|14533.5|14532|14535.5|14534|14533.5|14532|137
1656509830000|2022-06-29 13:37:10|14534.5|14533|14537.5|14536|14538.5|14537|14534.5|14533|90
1656509840000|2022-06-29 13:37:20|14538.5|14536.9|14538.5|14536|14538.5|14537|14535.5|14534|91
1656509850000|2022-06-29 13:37:30|14537.5|14537|14540.5|14539|14540.5|14539|14537.5|14537|68
1656509860000|2022-06-29 13:37:40|14540.4|14538.9|14539.5|14538|14541.7|14540|14538.4|14536|145
1656509870000|2022-06-29 13:37:50|14538.5|14537|14540.5|14539|14540.5|14539|14537.5|14536|113
1656509880000|2022-06-29 13:38:00|14541.8|14538|14541.4|14539.9|14542.5|14541|14540.5|14538|170
1656509890000|2022-06-29 13:38:10|14541.5|14540|14542.5|14541|14543.5|14542|14539.5|14538|44
1656509900000|2022-06-29 13:38:20|14543.5|14542|14541.5|14540|14543.5|14542|14540.5|14539|219
1656509910000|2022-06-29 13:38:30|14542.5|14540.9|14541.5|14540|14543.5|14542|14541.5|14539|168
1656509920000|2022-06-29 13:38:40|14540.5|14539|14541.5|14540|14543.5|14542|14540.5|14539|105
1656509930000|2022-06-29 13:38:50|14542.5|14541|14540.5|14539|14542.5|14541|14540.5|14539|196
1656509940000|2022-06-29 13:39:00|14541.5|14539.1|14540.5|14539|14542.5|14540.1|14540.5|14539|150
1656509950000|2022-06-29 13:39:10|14539.8|14538.3|14536.5|14535|14539.8|14538.3|14532.5|14531|120
1656509960000|2022-06-29 13:39:20|14535.5|14534|14535.5|14534|14537.5|14536|14535.5|14533.9|79
1656509970000|2022-06-29 13:39:30|14535.8|14534.3|14537.5|14536|14538.5|14536.1|14535.5|14534|44
1656509980000|2022-06-29 13:39:40|14538.5|14536.9|14540.5|14539|14540.5|14539|14538.4|14536.9|7
1656509990000|2022-06-29 13:39:50|14541.5|14540|14544.5|14542|14544.5|14542.3|14541.5|14540|126
1656510000000|2022-06-29 13:40:00|14543.6|14542.1|14542.5|14540|14543.6|14542.1|14541.5|14540|96
1656510010000|2022-06-29 13:40:10|14541.6|14540.1|14541.5|14540|14542.6|14541|14541.5|14540|105
1656510020000|2022-06-29 13:40:20|14539.5|14538|14542.5|14540|14542.5|14540.1|14539.5|14538|50
1656510030000|2022-06-29 13:40:30|14542.6|14540.1|14541.5|14540|14544.5|14542|14541.5|14540|58
1656510040000|2022-06-29 13:40:40|14542.5|14541|14543.5|14542|14544.5|14542|14541.5|14539.9|75
1656510050000|2022-06-29 13:40:50|14544.5|14543|14544.5|14542|14544.5|14543|14542.5|14541|27
1656510060000|2022-06-29 13:41:00|14544.4|14542.9|14548.5|14547|14548.5|14547|14544.4|14542.9|172
1656510070000|2022-06-29 13:41:10|14549.5|14548|14549.5|14548|14549.5|14548|14548.5|14546.9|92
1656510080000|2022-06-29 13:41:20|14550.5|14549|14550.5|14549|14552.5|14551|14550.5|14548.9|211
1656510090000|2022-06-29 13:41:30|14551.5|14550|14552.5|14550|14552.8|14551.3|14551|14549|283
1656510100000|2022-06-29 13:41:40|14552.4|14550.9|14551.6|14550.1|14552.5|14551|14550.5|14548.9|79
1656510110000|2022-06-29 13:41:50|14551.5|14550|14552.5|14551|14553.5|14551|14551.5|14550|60
1656510120000|2022-06-29 13:42:00|14553.5|14552|14549.5|14547|14553.5|14552|14548.4|14546.9|182
1656510130000|2022-06-29 13:42:10|14550.5|14548|14550.5|14549|14551.5|14550|14550.4|14548|53
1656510140000|2022-06-29 13:42:20|14551.5|14550|14552.5|14551|14552.5|14551|14549.5|14548|113
1656510150000|2022-06-29 13:42:30|14551.5|14550|14554.4|14552.9|14554.6|14553|14551.5|14550|84
1656510160000|2022-06-29 13:42:40|14554.5|14553|14553.5|14551|14555.4|14553|14551.5|14550|48
1656510170000|2022-06-29 13:42:50|14552.5|14552|14551.6|14549.1|14553.5|14552|14551.5|14549.1|25
1656510180000|2022-06-29 13:43:00|14551.5|14549|14550.5|14549|14551.5|14550|14549.5|14547|142
1656510190000|2022-06-29 13:43:10|14551.5|14550|14553.5|14551|14554.5|14553|14548.5|14547|73
1656510200000|2022-06-29 13:43:20|14553.4|14550.9|14556.3|14554.8|14556.3|14554.8|14549.5|14548|331
1656510210000|2022-06-29 13:43:30|14557.2|14554.7|14558.1|14556.6|14558.1|14556.6|14556.3|14554.7|186
1656510220000|2022-06-29 13:43:40|14558.9|14556.4|14556.3|14554.8|14558.9|14557.4|14556.3|14554.8|116
1656510230000|2022-06-29 13:43:50|14557.1|14555.6|14553.5|14552|14557.2|14555.7|14552.3|14550.8|166
1656510240000|2022-06-29 13:44:00|14549.5|14548|14545.5|14544|14549.5|14548|14543.5|14542|457
1656510250000|2022-06-29 13:44:10|14546.5|14543|14543.5|14542|14547.5|14546|14543.5|14542|1249
1656510260000|2022-06-29 13:44:20|14544.3|14542.8|14542.5|14541|14546.5|14544|14542.5|14541|182
1656510270000|2022-06-29 13:44:30|14541.5|14540|14543.5|14542|14543.5|14542|14541.5|14539|185
1656510280000|2022-06-29 13:44:40|14542.5|14541|14543.5|14542|14543.5|14542|14542.5|14541|119
1656510290000|2022-06-29 13:44:50|14542.5|14541|14542.5|14541|14543.5|14541.1|14541.5|14540|61
1656510300000|2022-06-29 13:45:00|14541.5|14540|14544.5|14543|14544.5|14543|14541.5|14540|152
1656510310000|2022-06-29 13:45:10|14543.5|14542|14540.5|14539|14544.5|14543|14540.5|14539|156
1656510320000|2022-06-29 13:45:20|14541.5|14540|14537.5|14536|14541.5|14540|14537.5|14536|165
1656510330000|2022-06-29 13:45:30|14538.5|14537|14538.5|14537|14539|14537|14537.5|14535.9|198
1656510340000|2022-06-29 13:45:40|14537.5|14536|14537.5|14536|14538.5|14537|14537.5|14536|853
1656510350000|2022-06-29 13:45:50|14536.5|14535|14533.8|14532.3|14536.5|14535|14533.8|14532.3|109
1656510360000|2022-06-29 13:46:00|14533.5|14532|14531.5|14530|14534.5|14533|14530.5|14529|286
1656510370000|2022-06-29 13:46:10|14530.5|14529|14531.5|14530|14532.4|14530.1|14530.5|14528.9|32
1656510380000|2022-06-29 13:46:20|14532.5|14531|14530.5|14529|14532.5|14531|14530.3|14528.8|78
1656510390000|2022-06-29 13:46:30|14531.5|14530|14531.5|14530|14531.5|14530|14530.5|14529|112
1656510400000|2022-06-29 13:46:40|14531.3|14529.8|14531.5|14530|14531.5|14530|14529.5|14528|194
1656510410000|2022-06-29 13:46:50|14530.5|14529|14531.5|14530|14531.5|14530|14530.5|14529|67
1656510420000|2022-06-29 13:47:00|14531.4|14529.9|14529.5|14527|14531.6|14530|14528.5|14527|78
1656510430000|2022-06-29 13:47:10|14528.5|14525|14525.5|14524|14528.5|14525|14524.5|14523|197
1656510440000|2022-06-29 13:47:20|14524.5|14523|14523.4|14520.9|14527.5|14526|14523.4|14520.9|245
1656510450000|2022-06-29 13:47:30|14522.5|14521|14524.5|14523|14524.5|14523|14522.1|14520.1|92
1656510460000|2022-06-29 13:47:40|14525.5|14524|14529.5|14528|14529.5|14528|14525.5|14524|90
1656510470000|2022-06-29 13:47:50|14528.5|14527|14527.5|14526|14528.6|14527|14525.5|14524|374
1656510480000|2022-06-29 13:48:00|14526.5|14525|14526.5|14525|14528.5|14527|14525.5|14523.9|133
1656510490000|2022-06-29 13:48:10|14527.4|14525.9|14528.5|14527|14529.6|14528|14527.4|14525|193
1656510500000|2022-06-29 13:48:20|14529.5|14528|14529.5|14528|14530.5|14528.2|14528.5|14527|157
1656510510000|2022-06-29 13:48:30|14528.7|14527.2|14529.5|14527|14529.7|14528.2|14528.5|14527|184
1656510520000|2022-06-29 13:48:40|14528.5|14526.8|14528.5|14527|14529.5|14528|14527.5|14525.9|137
1656510530000|2022-06-29 13:48:50|14527.7|14526.2|14527.5|14526|14528.5|14527|14527.5|14526|57
1656510540000|2022-06-29 13:49:00|14526.5|14525|14524.5|14523|14527.5|14526|14524.5|14523|33
1656510550000|2022-06-29 13:49:10|14525.5|14524|14528.5|14527|14529.5|14527.8|14525.5|14524|108
1656510560000|2022-06-29 13:49:20|14529.5|14528|14527.5|14526|14529.5|14528|14526.5|14525|161
1656510570000|2022-06-29 13:49:30|14526.5|14525|14527.5|14526|14528.4|14526.4|14526.5|14525|78
1656510580000|2022-06-29 13:49:40|14528.3|14526.8|14530.5|14529|14530.5|14529|14527.5|14526|97
1656510590000|2022-06-29 13:49:50|14531.5|14530|14530.5|14529|14531.6|14530|14530.5|14529|12
1656510600000|2022-06-29 13:50:00|14530.4|14528|14531.5|14530|14533.5|14532|14530.4|14528|98
1656510610000|2022-06-29 13:50:10|14532.5|14531|14531.5|14530|14533.5|14531|14529.5|14528|34
1656510620000|2022-06-29 13:50:20|14532.5|14531|14531.5|14530|14534.5|14533|14531.5|14530|141
1656510630000|2022-06-29 13:50:30|14529.5|14528|14531.5|14530|14531.5|14530|14529.5|14527.9|28
1656510640000|2022-06-29 13:50:40|14529.5|14528|14529.4|14527.9|14530.4|14528|14528.5|14526|62
1656510650000|2022-06-29 13:50:50|14529.5|14528|14529.5|14528|14531.5|14530|14529.5|14528|290
1656510660000|2022-06-29 13:51:00|14528.5|14527|14529.5|14528|14530.5|14529|14528.5|14527|151
1656510670000|2022-06-29 13:51:10|14531.5|14530|14531.5|14530|14532.6|14531|14529.5|14528|66
1656510680000|2022-06-29 13:51:20|14532.5|14531|14530.5|14529|14532.5|14531|14530.5|14529|89
1656510690000|2022-06-29 13:51:30|14531.5|14530|14531.5|14530|14531.5|14530|14529.5|14528|25
1656510700000|2022-06-29 13:51:40|14530.5|14529|14527.5|14526|14531.6|14530|14526.5|14525|129
1656510710000|2022-06-29 13:51:50|14528.6|14526.1|14528.5|14527|14529.5|14528|14528.4|14526.1|40
1656510720000|2022-06-29 13:52:00|14527.5|14526|14528.5|14526|14528.5|14527|14526.5|14525|139
1656510730000|2022-06-29 13:52:10|14529.5|14527|14528.5|14527|14529.5|14528|14528.5|14526.9|25
1656510740000|2022-06-29 13:52:20|14529.5|14528|14532.5|14531|14532.5|14531|14526.5|14525|208
1656510750000|2022-06-29 13:52:30|14532.3|14530.8|14531.5|14530|14533.5|14532|14530.5|14529|126
1656510760000|2022-06-29 13:52:40|14532.5|14530.1|14531.5|14529|14532.5|14530.1|14530.5|14528.9|85
1656510770000|2022-06-29 13:52:50|14532.5|14530|14532.5|14531|14532.6|14531|14531.5|14529.1|112
1656510780000|2022-06-29 13:53:00|14532.4|14530.9|14532.5|14531|14532.5|14531|14530.5|14529|147
1656510790000|2022-06-29 13:53:10|14533.5|14532|14535.5|14534|14536.5|14535|14533.4|14531|96
1656510800000|2022-06-29 13:53:20|14536.5|14535|14539.5|14538|14539.5|14538|14535.5|14533.9|175
1656510810000|2022-06-29 13:53:30|14537.5|14537|14539.5|14537|14540.5|14539|14537.5|14536|244
1656510820000|2022-06-29 13:53:40|14538.5|14538|14539.5|14538|14539.5|14538|14537.5|14536|216
1656510830000|2022-06-29 13:53:50|14539.7|14538.2|14540.5|14539|14540.5|14539|14539.5|14537.9|83
1656510840000|2022-06-29 13:54:00|14541.5|14540|14542.5|14541|14542.6|14541.1|14541.5|14540|65
1656510850000|2022-06-29 13:54:10|14541.5|14540|14541.5|14540|14542.5|14541|14540.5|14539|132
1656510860000|2022-06-29 13:54:20|14540.5|14539|14540.5|14539|14541.5|14540|14539.5|14538|21
1656510870000|2022-06-29 13:54:30|14539.5|14538|14541.6|14539.1|14542.5|14541|14539.5|14538|199
1656510880000|2022-06-29 13:54:40|14541.5|14539|14541.4|14538.9|14541.5|14540|14539.5|14538|44
1656510890000|2022-06-29 13:54:50|14541.5|14540|14543.5|14542|14543.5|14542|14540.5|14539|138
1656510900000|2022-06-29 13:55:00|14542.7|14541.2|14544.5|14543|14544.7|14543.2|14542.5|14540.9|446
1656510910000|2022-06-29 13:55:10|14543|14541.5|14541.5|14540|14544.6|14543|14540.5|14539|354
1656510920000|2022-06-29 13:55:20|14542.4|14539.9|14541.5|14540|14542.6|14541|14541.5|14539.9|126
1656510930000|2022-06-29 13:55:30|14542.5|14541|14542.3|14540.8|14542.5|14541|14541.5|14539|229
1656510940000|2022-06-29 13:55:40|14542.4|14539.9|14539.5|14538|14542.5|14541|14539.5|14538|61
1656510950000|2022-06-29 13:55:50|14538.7|14537.2|14539.5|14538|14540.6|14539|14538.5|14536.9|48
1656510960000|2022-06-29 13:56:00|14539.3|14537.8|14535.5|14534|14539.3|14537.8|14535.5|14534|207
1656510970000|2022-06-29 13:56:10|14536.6|14534.1|14532.5|14531|14536.6|14534.1|14531.6|14530|238
1656510980000|2022-06-29 13:56:20|14532.6|14530|14535.5|14534|14535.5|14534|14532.5|14530|224
1656510990000|2022-06-29 13:56:30|14536.5|14535|14538.5|14537|14540.5|14539|14536.5|14535|372
1656511000000|2022-06-29 13:56:40|14538.6|14536.1|14538.5|14537|14538.6|14537|14537.5|14536|17
1656511010000|2022-06-29 13:56:50|14539.4|14536.9|14549.6|14547.1|14551.5|14550|14538.5|14536.9|294
1656511020000|2022-06-29 13:57:00|14548.5|14547|14550.5|14549|14550.5|14549|14548.5|14546.9|643
1656511030000|2022-06-29 13:57:10|14551.4|14548.9|14555.4|14553.9|14556.3|14554.8|14551.4|14548.9|125
1656511040000|2022-06-29 13:57:20|14556.3|14554.8|14558|14556.5|14559.9|14557.4|14554.5|14552.9|248
1656511050000|2022-06-29 13:57:30|14558.9|14557.4|14558|14556.5|14559.8|14557.4|14556.3|14554.8|219
1656511060000|2022-06-29 13:57:40|14558.9|14556.4|14554.5|14553|14558.9|14556.5|14554.5|14552.9|193
1656511070000|2022-06-29 13:57:50|14555.4|14552.9|14555.4|14553.9|14556.4|14554.8|14554.4|14552|225
1656511080000|2022-06-29 13:58:00|14556.1|14554.6|14561.6|14560.1|14561.6|14560.1|14556.1|14554.6|303
1656511090000|2022-06-29 13:58:10|14562.4|14559.9|14561.6|14560.1|14564.7|14562.7|14561.6|14559.9|159
1656511100000|2022-06-29 13:58:20|14562.4|14560.9|14562.4|14560.9|14563.3|14561.8|14560.7|14559.1|170
1656511110000|2022-06-29 13:58:30|14561.7|14560.2|14559.8|14558.3|14562.4|14560.9|14558.9|14557.4|58
1656511120000|2022-06-29 13:58:40|14560.7|14559.2|14559.8|14558.3|14560.7|14559.2|14558|14556.5|36
1656511130000|2022-06-29 13:58:50|14559|14557.5|14562.4|14559.9|14562.4|14560.1|14558.9|14557.4|114
1656511140000|2022-06-29 13:59:00|14561.6|14560.9|14561.6|14560.1|14561.6|14560.9|14559.8|14558.2|104
1656511150000|2022-06-29 13:59:10|14560.8|14558.3|14560.7|14559.2|14561.6|14560.1|14558.9|14557.3|397
1656511160000|2022-06-29 13:59:20|14561.4|14559.9|14559.8|14558.3|14561.6|14560.1|14558|14556.4|90
1656511170000|2022-06-29 13:59:30|14560.7|14558.2|14554.5|14553|14560.7|14558.3|14553.5|14552|182
1656511180000|2022-06-29 13:59:40|14555.4|14552|14554.5|14553|14556.3|14553.9|14553.5|14552|76
1656511190000|2022-06-29 13:59:50|14554.3|14552.8|14553.5|14552|14555.4|14553.9|14553.5|14551.9|106
1656511200000|2022-06-29 14:00:00|14553.6|14551.1|14558|14556.5|14558|14556.5|14553.5|14551.1|160
1656511210000|2022-06-29 14:00:10|14558.1|14556.6|14558|14556.5|14558.9|14557.4|14557.1|14555.5|195
1656511220000|2022-06-29 14:00:20|14558.9|14556.4|14558|14556.5|14559|14557.4|14558|14555.6|174
1656511230000|2022-06-29 14:00:30|14557.1|14555.6|14555.4|14553.9|14557.1|14555.6|14555.4|14553.9|54
1656511240000|2022-06-29 14:00:40|14556.3|14554.8|14554.5|14553|14556.3|14554.8|14553.5|14552|117
1656511250000|2022-06-29 14:00:50|14556.3|14553.8|14554.5|14553|14557.1|14555.6|14554.5|14552.9|182
1656511260000|2022-06-29 14:01:00|14554.4|14552.9|14552.5|14551|14555.4|14553.9|14551.5|14550|96
1656511270000|2022-06-29 14:01:10|14550.5|14549|14550.5|14549|14552.5|14550|14549.5|14548|230
1656511280000|2022-06-29 14:01:20|14550.6|14549.1|14547.5|14546|14551.6|14550|14546.5|14545|125
1656511290000|2022-06-29 14:01:30|14547.4|14545.9|14548.5|14547|14548.5|14547|14546.5|14545|98
1656511300000|2022-06-29 14:01:40|14547.5|14546|14545.5|14544|14547.5|14546|14544.5|14543|224
1656511310000|2022-06-29 14:01:50|14545.6|14543.1|14545.5|14544|14545.7|14544.2|14544.5|14542.9|203
1656511320000|2022-06-29 14:02:00|14545.6|14544.1|14547.5|14546|14548.5|14547|14545.5|14543.9|99
1656511330000|2022-06-29 14:02:10|14548.5|14547|14545.5|14544|14548.5|14547|14544.5|14543|36
1656511340000|2022-06-29 14:02:20|14544.5|14543|14546.5|14544|14546.5|14544|14544.4|14542|215
1656511350000|2022-06-29 14:02:30|14547.5|14545|14545.5|14544|14547.5|14546|14544.6|14542.9|106
1656511360000|2022-06-29 14:02:40|14546.5|14545|14539.5|14538|14546.5|14545|14538.6|14536.9|126
1656511370000|2022-06-29 14:02:50|14538.5|14537|14537.5|14536|14539.5|14538|14537.5|14536|111
1656511380000|2022-06-29 14:03:00|14537.6|14535.1|14540.5|14539|14540.5|14539|14536.5|14535|40
1656511390000|2022-06-29 14:03:10|14539.7|14538.2|14540.5|14539|14540.5|14539|14539.5|14538|16
1656511400000|2022-06-29 14:03:20|14539.6|14538|14540.5|14539|14540.5|14539|14539.5|14537|72
1656511410000|2022-06-29 14:03:30|14541.5|14540|14542.5|14541|14542.5|14541|14541.5|14540|302
1656511420000|2022-06-29 14:03:40|14543.5|14542|14543.5|14542|14545.5|14544|14543.4|14540.9|96
1656511430000|2022-06-29 14:03:50|14543.2|14541.7|14544.5|14543|14544.6|14543|14542.5|14541|529
1656511440000|2022-06-29 14:04:00|14545.5|14544|14551.5|14550|14552.6|14551|14545.5|14544|267
1656511450000|2022-06-29 14:04:10|14552.5|14551|14551.5|14550|14553.6|14552|14550.5|14549|74
1656511460000|2022-06-29 14:04:20|14550.5|14549|14550.5|14549|14552.5|14550.7|14550.5|14548.9|43
1656511470000|2022-06-29 14:04:30|14549.5|14548|14551.5|14549|14551.5|14550|14549.5|14548|46
1656511480000|2022-06-29 14:04:40|14551.4|14549.9|14551.5|14550|14553.5|14552|14549.7|14548.2|97
1656511490000|2022-06-29 14:04:50|14550.5|14549|14553.4|14551.9|14554|14552|14550.5|14548.9|136
1656511500000|2022-06-29 14:05:00|14553.5|14551|14550.5|14549|14554.6|14553|14549.5|14548|137
1656511510000|2022-06-29 14:05:10|14551.4|14549.9|14553.5|14552|14553.5|14552|14549.5|14547|114
1656511520000|2022-06-29 14:05:20|14552.5|14551|14553.5|14551|14553.5|14552|14552.5|14550.9|22
1656511530000|2022-06-29 14:05:30|14552.5|14549.9|14553.5|14551|14553.6|14552|14551.5|14549.9|35
1656511540000|2022-06-29 14:05:40|14552.5|14552|14553.5|14552|14554.5|14553|14552.5|14552|109
1656511550000|2022-06-29 14:05:50|14554.5|14551.2|14554.4|14552.9|14554.5|14552.9|14552.5|14551|57
1656511560000|2022-06-29 14:06:00|14554.5|14552|14556.2|14553.7|14556.2|14554.7|14553.5|14551.9|49
1656511570000|2022-06-29 14:06:10|14555.4|14553.9|14555.4|14553.9|14556.2|14553.9|14554.5|14552.9|61
1656511580000|2022-06-29 14:06:20|14556.2|14553.7|14556.2|14553.7|14557.1|14555.6|14556.2|14553.7|129
1656511590000|2022-06-29 14:06:30|14557.1|14554.7|14558|14556.5|14558|14556.5|14556.2|14554.6|37
1656511600000|2022-06-29 14:06:40|14558.9|14557.4|14556.2|14554.7|14558.9|14557.4|14555.4|14553.9|106
1656511610000|2022-06-29 14:06:50|14557.1|14555.6|14557.1|14554.6|14557.2|14555.6|14556.2|14554.6|20
1656511620000|2022-06-29 14:07:00|14558|14555.6|14556.2|14554.7|14558|14555.6|14554.5|14553|59
1656511630000|2022-06-29 14:07:10|14556.4|14553.7|14557.1|14555.6|14557.1|14555.6|14554.5|14552.9|106
1656511640000|2022-06-29 14:07:20|14557|14555.5|14555.4|14553.9|14557.1|14555.6|14555.2|14553.7|445
1656511650000|2022-06-29 14:07:30|14554.5|14553|14555.4|14552.9|14555.4|14553|14554.5|14552.9|66
1656511660000|2022-06-29 14:07:40|14554.5|14553|14552.5|14551|14555.4|14553.9|14552.5|14551|17
1656511670000|2022-06-29 14:07:50|14553.5|14551.1|14554.5|14553|14554.5|14553|14552.5|14551|49
1656511680000|2022-06-29 14:08:00|14555.2|14553.7|14555.4|14552.9|14556.4|14554.9|14554.5|14552.9|164
1656511690000|2022-06-29 14:08:10|14554.5|14553.9|14554.6|14553.1|14555.4|14553.9|14554.5|14552.9|55
1656511700000|2022-06-29 14:08:20|14555.5|14553|14556.2|14554.7|14556.4|14554.7|14554.5|14552.9|92
1656511710000|2022-06-29 14:08:30|14555.4|14553.9|14555.4|14553.9|14556.2|14554.7|14555.4|14552.9|76
1656511720000|2022-06-29 14:08:40|14556.2|14554.7|14555.4|14553.9|14556.4|14554.7|14554.5|14552.9|16
1656511730000|2022-06-29 14:08:50|||||||||7
1656511740000|2022-06-29 14:09:00|14555.5|14554|14559.8|14557.3|14559.8|14557.4|14555.5|14554|118
1656511750000|2022-06-29 14:09:10|14558.9|14557.4|14558.9|14557.4|14559.9|14558.3|14558.9|14557.3|50
1656511760000|2022-06-29 14:09:20|14559.8|14558.3|14558.9|14557.4|14559.8|14558.3|14558.9|14557.4|65
1656511770000|2022-06-29 14:09:30|14558|14556.5|14558.9|14557.4|14559.9|14558.3|14558|14556.5|132
1656511780000|2022-06-29 14:09:40|14558|14556.5|14560.6|14559.1|14560.7|14559.2|14558|14556.4|75
1656511790000|2022-06-29 14:09:50|14560.8|14559.3|14561.5|14560|14562.5|14560.9|14560.8|14559.3|49
1656511800000|2022-06-29 14:10:00|14562.4|14559.9|14561.5|14559|14562.4|14560|14560.6|14559|39
1656511810000|2022-06-29 14:10:10|14561.4|14560|14563.3|14560.8|14563.3|14560.9|14560.6|14559.1|241
1656511820000|2022-06-29 14:10:20|14562.4|14560.9|14562.4|14560.9|14563.3|14560.9|14562.4|14560.8|47
1656511830000|2022-06-29 14:10:30|14563.3|14561.8|14563.3|14561.8|14565.1|14563.6|14563.3|14561.7|237
1656511840000|2022-06-29 14:10:40|14564.2|14561.7|14563.3|14561.8|14565.1|14563.6|14562.4|14560.9|58
1656511850000|2022-06-29 14:10:50|14565.1|14560.8|14565.1|14563.6|14565.1|14563.6|14564.2|14560.8|73
1656511860000|2022-06-29 14:11:00|14564.2|14562.6|14563.3|14561.8|14565.1|14562.7|14563.3|14561.8|59
1656511870000|2022-06-29 14:11:10|14564.2|14562.7|14564.2|14562.7|14565.1|14563.6|14563.3|14561.7|200
1656511880000|2022-06-29 14:11:20|14565.1|14563.6|14567.7|14565.2|14567.7|14566.2|14565.1|14563.6|130
1656511890000|2022-06-29 14:11:30|14566.8|14565.3|14566.8|14565.3|14567.8|14566.2|14566.8|14565.2|65
1656511900000|2022-06-29 14:11:40|14566.7|14565.2|14571.2|14569.7|14571.2|14569.7|14566.7|14565.2|259
1656511910000|2022-06-29 14:11:50|14570.4|14568.7|14568.6|14566.1|14570.4|14568.9|14567.7|14566.1|353
1656511920000|2022-06-29 14:12:00|14568.7|14566.2|14566.8|14565.3|14568.7|14567|14565.9|14564.4|133
1656511930000|2022-06-29 14:12:10|14567.7|14565.2|14568.6|14567.1|14568.6|14567.1|14566.8|14565.2|55
1656511940000|2022-06-29 14:12:20|14567.7|14566.2|14571.2|14569.7|14571.2|14569.7|14567.7|14566.2|167
1656511950000|2022-06-29 14:12:30|14572.1|14570.6|14573|14571.5|14573.1|14571.5|14572.1|14570.5|68
1656511960000|2022-06-29 14:12:40|14573.1|14570.5|14571.2|14569.7|14573.1|14571.5|14571.2|14569.6|139
1656511970000|2022-06-29 14:12:50|14570.4|14568.9|14569.5|14568|14570.4|14568.9|14568.6|14567|157
1656511980000|2022-06-29 14:13:00|14570.4|14568.9|14570.4|14568.9|14571.2|14569.7|14569.5|14567.9|64
1656511990000|2022-06-29 14:13:10|14571.2|14568.7|14569.5|14568|14571.2|14568.9|14569.5|14567.8|82
1656512000000|2022-06-29 14:13:20|14570.3|14567.8|14571.2|14568.7|14571.2|14568.8|14567.7|14566.2|300
1656512010000|2022-06-29 14:13:30|14570.3|14568.8|14570.3|14567.8|14570.5|14568.8|14569.5|14567.8|122
1656512020000|2022-06-29 14:13:40|14570.2|14568.7|14568.6|14567.1|14570.5|14568.7|14565.9|14564.3|151
1656512030000|2022-06-29 14:13:50|14569.5|14567|14568.6|14567.1|14569.5|14567.1|14567.7|14566.2|136
1656512040000|2022-06-29 14:14:00|14569.5|14568|14568.6|14567.1|14570.3|14568.8|14568.6|14567|322
1656512050000|2022-06-29 14:14:10|14569.6|14568|14573|14571.5|14573|14571.5|14569.5|14567.8|36
1656512060000|2022-06-29 14:14:20|14573.9|14572.4|14575.6|14574.1|14575.6|14574.1|14573|14571.4|117
1656512070000|2022-06-29 14:14:30|14574.8|14573.3|14575.6|14573.1|14577.5|14575.9|14574.8|14573.1|260
1656512080000|2022-06-29 14:14:40|14575.5|14574|14575.6|14574.1|14578.3|14575.9|14575.5|14574|167
1656512090000|2022-06-29 14:14:50|14574.8|14573.3|14574.8|14572.3|14575.6|14574.1|14573.9|14571.4|114
1656512100000|2022-06-29 14:15:00|14573.9|14572.4|14572.1|14570.6|14574.8|14572.4|14571.2|14569.7|125
1656512110000|2022-06-29 14:15:10|14571.2|14569.7|14573|14570.5|14573|14571.5|14570.3|14568.7|119
1656512120000|2022-06-29 14:15:20|14572.1|14570.6|14573.9|14572.4|14573.9|14572.4|14571.2|14569.6|168
1656512130000|2022-06-29 14:15:30|14573|14571.5|14573.9|14572.4|14574.8|14573.3|14573|14571.5|78
1656512140000|2022-06-29 14:15:40|14573.8|14571.4|14573.9|14572.4|14573.9|14572.4|14573.8|14571.4|28
1656512150000|2022-06-29 14:15:50|14574.8|14573.3|14577.4|14575.9|14577.4|14575.9|14574.8|14573.3|85
1656512160000|2022-06-29 14:16:00|14577.3|14575.8|14576.5|14575|14577.5|14575.9|14576.5|14574|102
1656512170000|2022-06-29 14:16:10|14577.4|14575.9|14576.5|14575|14579.2|14577.7|14575.6|14574.1|707
1656512180000|2022-06-29 14:16:20|14575.6|14574.1|14575.6|14574.1|14575.6|14574.1|14575.6|14574.1|321
1656512190000|2022-06-29 14:16:30|14576.5|14575|14576.5|14575|14577.4|14575.9|14575.6|14574.1|219
1656512200000|2022-06-29 14:16:40|14575.6|14574.1|14576.5|14574|14576.5|14575|14574.8|14573.1|53
1656512210000|2022-06-29 14:16:50|14575.6|14574.1|14574.8|14573.3|14577.4|14575.9|14574.8|14573.3|213
1656512220000|2022-06-29 14:17:00|14575.8|14574.1|14574.8|14573.3|14576.5|14574.1|14574.8|14573.1|184
1656512230000|2022-06-29 14:17:10|14574.9|14573.4|14580|14577.5|14580|14578.5|14574.9|14573.1|527
1656512240000|2022-06-29 14:17:20|14580.9|14578.5|14579.2|14576.7|14581.8|14580.2|14577.4|14575.9|136
1656512250000|2022-06-29 14:17:30|14578.3|14577.7|14577.4|14575.9|14578.3|14577.7|14575.6|14574|54
1656512260000|2022-06-29 14:17:40|14578.2|14576.7|14576.5|14575|14578.3|14576.8|14574.8|14573.3|145
1656512270000|2022-06-29 14:17:50|14575.6|14574.1|14576.5|14575|14576.5|14575|14575.6|14574|139
1656512280000|2022-06-29 14:18:00|14577.4|14574.9|14577.4|14575.9|14578.3|14576.8|14576.5|14574.9|116
1656512290000|2022-06-29 14:18:10|14578.3|14575.8|14578.3|14576.8|14578.3|14576.8|14577.4|14575.8|53
1656512300000|2022-06-29 14:18:20|14577.4|14575.8|14573.9|14572.4|14577.4|14575.9|14573.9|14572.4|146
1656512310000|2022-06-29 14:18:30|14574.8|14573.3|14577.4|14575.9|14579.2|14577.7|14574.8|14573.1|430
1656512320000|2022-06-29 14:18:40|14576.5|14575|14576.5|14575|14577.5|14575|14575.1|14573.1|713
1656512330000|2022-06-29 14:18:50|14577.4|14574.9|14576.5|14575|14578.3|14575.9|14576.5|14574.9|40
1656512340000|2022-06-29 14:19:00|14577.4|14575.9|14578.3|14576.8|14578.3|14576.8|14576.5|14574.9|411
1656512350000|2022-06-29 14:19:10|14577.4|14575.9|14578.3|14575.8|14578.3|14576.8|14577.4|14575.8|100
1656512360000|2022-06-29 14:19:20|14578.2|14576.7|14578.3|14576.8|14578.4|14576.8|14578.2|14575.8|25
1656512370000|2022-06-29 14:19:30|14578.2|14576.7|14574.7|14573.2|14578.2|14576.7|14574.7|14572.2|86
1656512380000|2022-06-29 14:19:40|14575.6|14573.1|14573.9|14572.4|14575.6|14574.1|14573.9|14572.2|290
1656512390000|2022-06-29 14:19:50|14573|14571.4|14574.7|14573.2|14574.7|14573.2|14573|14571.4|216
1656512400000|2022-06-29 14:20:00|14575.6|14574.1|14578.3|14576.8|14578.4|14576.8|14575.6|14574|85
1656512410000|2022-06-29 14:20:10|14578.2|14576.7|14577.4|14575.9|14578.2|14576.7|14576.5|14574.9|142
1656512420000|2022-06-29 14:20:20|14578.2|14576.7|14577.4|14574.9|14578.4|14576.8|14576.5|14574.9|77
1656512430000|2022-06-29 14:20:30|14576.5|14575.9|14577.4|14575.9|14578.3|14576.8|14576.5|14574.9|186
1656512440000|2022-06-29 14:20:40|14576.5|14575|14580|14578.5|14580.9|14579.4|14576.5|14575|288
1656512450000|2022-06-29 14:20:50|14580.2|14578.7|14580|14578.5|14580.9|14579.4|14579.2|14577.7|19
1656512460000|2022-06-29 14:21:00|14580.2|14578.7|14581.8|14580.3|14582.7|14581.2|14580.2|14578.7|68
1656512470000|2022-06-29 14:21:10|14582.6|14581.1|14582.7|14580.2|14583.6|14582.1|14581.8|14580.2|140
1656512480000|2022-06-29 14:21:20|14582.8|14581.2|14584.5|14583|14584.5|14583|14581.8|14579.4|171
1656512490000|2022-06-29 14:21:30|14585.2|14583.7|14584.5|14583|14585.3|14583.8|14583.6|14582|202
1656512500000|2022-06-29 14:21:40|14584.6|14582.1|14584.5|14583|14585.3|14583.7|14583.6|14582|127
1656512510000|2022-06-29 14:21:50|14583.6|14582.1|14586.2|14583.7|14586.2|14584.7|14583.6|14582|88
1656512520000|2022-06-29 14:22:00|14585.3|14583.8|14585.3|14583.8|14586.2|14584.7|14585.3|14583.7|55
1656512530000|2022-06-29 14:22:10|14586.2|14583.7|14588.9|14587.4|14589.7|14588.2|14585.3|14583.7|241
1656512540000|2022-06-29 14:22:20|14589.7|14588.2|14592.4|14590.9|14593.4|14591.8|14589.7|14588.2|148
1656512550000|2022-06-29 14:22:30|14592.3|14590.8|14592.4|14590.9|14593.4|14591.8|14591.5|14590|201
1656512560000|2022-06-29 14:22:40|14593.2|14591.7|14592.4|14590.9|14594.2|14592.7|14590.6|14589|140
1656512570000|2022-06-29 14:22:50|14591.5|14589.9|14593.3|14591.8|14595|14593.5|14591.4|14589.9|152
1656512580000|2022-06-29 14:23:00|14594.2|14592.7|14595|14593.5|14595.9|14594.4|14594.2|14592.7|80
1656512590000|2022-06-29 14:23:10|14595.2|14593.7|14596.9|14594.4|14596.9|14595.3|14595|14593.4|234
1656512600000|2022-06-29 14:23:20|14595.9|14593.5|14593.3|14591.8|14595.9|14594.4|14593.3|14591.8|74
1656512610000|2022-06-29 14:23:30|14591.5|14590|14590.6|14589.1|14592.4|14590.9|14589.7|14588.1|65
1656512620000|2022-06-29 14:23:40|14591.5|14589|14591.5|14590|14591.5|14590|14590.6|14588.1|11
1656512630000|2022-06-29 14:23:50|14592.4|14590.9|14592.4|14589.9|14592.4|14590.9|14592.3|14589.9|103
1656512640000|2022-06-29 14:24:00|14591.5|14590|14591.5|14590|14592.4|14590|14590.6|14589.1|114
1656512650000|2022-06-29 14:24:10|14590.6|14589.1|14590.6|14589.1|14591.5|14589.1|14589.7|14588.2|290
1656512660000|2022-06-29 14:24:20|14589.7|14588.1|14588.9|14587.4|14590.6|14589.1|14588.7|14587.2|119
1656512670000|2022-06-29 14:24:30|14588|14586.5|14588.9|14587.4|14589.7|14588.2|14588|14586.5|55
1656512680000|2022-06-29 14:24:40|14588.7|14587.2|14589.7|14588.2|14589.9|14588.2|14588.7|14587.2|148
1656512690000|2022-06-29 14:24:50|14589.6|14588.1|14586.2|14584.7|14589.6|14588.1|14586.1|14583.7|156
1656512700000|2022-06-29 14:25:00|14587.1|14585.6|14585.3|14583.8|14588|14586.5|14585.3|14583.8|108
1656512710000|2022-06-29 14:25:10|14586.2|14584.7|14585.3|14583.8|14588|14585.6|14585.3|14583.8|434
1656512720000|2022-06-29 14:25:20|14586.2|14584.7|14584.4|14582.9|14586.2|14584.7|14584.4|14582.8|129
1656512730000|2022-06-29 14:25:30|14583.6|14581.9|14582.7|14581.2|14583.6|14582.9|14582.7|14581.1|115
1656512740000|2022-06-29 14:25:40|14583.6|14581.1|14584.4|14582.9|14585.3|14583.8|14582.7|14581.1|196
1656512750000|2022-06-29 14:25:50|14585.3|14581.9|14583.6|14582.1|14585.4|14582.9|14583.6|14581.9|143
1656512760000|2022-06-29 14:26:00|14582.7|14581.2|14583.6|14582.1|14584.6|14582.2|14582.7|14580.2|289
1656512770000|2022-06-29 14:26:10|14584.4|14581.9|14583.6|14582.1|14584.9|14582.9|14583.6|14581.9|61
1656512780000|2022-06-29 14:26:20|14584.4|14581.9|14582.7|14581.2|14584.4|14582.1|14581.8|14580.2|126
1656512790000|2022-06-29 14:26:30|14581.8|14580.3|14581.8|14580.3|14581.8|14580.3|14581.7|14579.3|13
1656512800000|2022-06-29 14:26:40|14581.7|14579.3|14580.8|14579.3|14582.7|14581.2|14580.8|14579.3|267
1656512810000|2022-06-29 14:26:50|14580.9|14579.4|14581.8|14579.3|14581.9|14579.4|14580.9|14579.3|34
1656512820000|2022-06-29 14:27:00|14580.9|14579.4|14581.8|14579.3|14581.9|14580.3|14580.9|14579.3|18
1656512830000|2022-06-29 14:27:10|14580.9|14579.4|14580.9|14579.4|14582.7|14581.2|14580|14578.5|249
1656512840000|2022-06-29 14:27:20|14581.8|14579.3|14580.9|14578.4|14581.8|14580.3|14580|14578.4|124
1656512850000|2022-06-29 14:27:30|14580|14578.5|14579.1|14577.6|14581|14579.4|14579.1|14577.5|160
1656512860000|2022-06-29 14:27:40|14578.3|14576.8|14577.4|14575.9|14580.1|14577.6|14577.4|14575.9|145
1656512870000|2022-06-29 14:27:50|14578.3|14575.8|14578.3|14576.8|14579.1|14576.8|14577.4|14575.8|53
1656512880000|2022-06-29 14:28:00|14579.1|14577.6|14580|14578.5|14581|14579.4|14579.1|14577.5|46
1656512890000|2022-06-29 14:28:10|14579.1|14577.6|14580|14578.5|14580|14578.5|14578.3|14576.6|103
1656512900000|2022-06-29 14:28:20|14580.9|14579.4|14582.7|14581.2|14582.7|14581.2|14580.8|14579.3|151
1656512910000|2022-06-29 14:28:30|14583.6|14582.1|14581.8|14580.3|14583.6|14582.1|14581|14579.5|73
1656512920000|2022-06-29 14:28:40|14581.7|14580.2|14582.7|14581.2|14582.7|14581.2|14581.7|14580.2|74
1656512930000|2022-06-29 14:28:50|14582.6|14581.1|14582.7|14581.2|14582.7|14581.2|14581.8|14579.3|116
1656512940000|2022-06-29 14:29:00|14583.6|14582.1|14584.4|14582.9|14584.6|14582.9|14582.7|14581.1|181
1656512950000|2022-06-29 14:29:10|14585.3|14583.8|14586.2|14583.7|14586.2|14584.7|14585.2|14582.8|115
1656512960000|2022-06-29 14:29:20|14585.3|14583.8|14586.2|14583.7|14587.2|14584.7|14584.4|14582.9|103
1656512970000|2022-06-29 14:29:30|14586.1|14584.6|14585.3|14583.8|14587.1|14585.6|14585.3|14583.8|14
1656512980000|2022-06-29 14:29:40|14586.2|14583.7|14587.1|14584.6|14587.1|14585.6|14585.3|14583.7|75
1656512990000|2022-06-29 14:29:50|14587.2|14585.6|14585.3|14583.8|14587.2|14585.6|14585.3|14583.7|31
1656513000000|2022-06-29 14:30:00|14583.6|14582.1|14583.6|14582.1|14586.2|14583.8|14582.7|14581.1|296
1656513010000|2022-06-29 14:30:10|14584.4|14582.9|14582.7|14581.2|14584.4|14582.9|14581.8|14580.2|118
1656513020000|2022-06-29 14:30:20|14583.6|14581.1|14582.7|14581.2|14583.6|14581.9|14582.7|14580.2|13
1656513030000|2022-06-29 14:30:30|14583.6|14582.1|14585.3|14583.8|14585.3|14583.8|14583.6|14581.9|22
1656513040000|2022-06-29 14:30:40|14586.1|14584.6|14587.1|14585.6|14588|14586.5|14586.1|14584.6|131
1656513050000|2022-06-29 14:30:50|14588|14585.5|14586.2|14584.7|14588|14585.6|14586.2|14584.6|45
1656513060000|2022-06-29 14:31:00|14587|14585.5|14586.2|14584.7|14587.1|14585.6|14585.3|14583.8|108
1656513070000|2022-06-29 14:31:10|14585.3|14583.8|14585.3|14583.8|14585.3|14583.8|14583.6|14581.9|136
1656513080000|2022-06-29 14:31:20|14584.6|14583.1|14587.1|14585.6|14587.1|14585.6|14584.4|14582.8|78
1656513090000|2022-06-29 14:31:30|14588|14586.5|14588|14586.5|14589|14587.3|14588|14586.3|104
1656513100000|2022-06-29 14:31:40|14588.1|14586.6|14586.2|14584.7|14588.8|14587.3|14586.2|14584.6|55
1656513110000|2022-06-29 14:31:50|14587.1|14583.7|14587.1|14585.6|14588|14585.6|14587.1|14583.7|12
1656513120000|2022-06-29 14:32:00|14588|14585.5|14588|14586.5|14589.3|14587.3|14587.1|14585.5|39
1656513130000|2022-06-29 14:32:10|14588.8|14586.3|14587.1|14585.6|14588.8|14587.3|14587.1|14585.5|45
1656513140000|2022-06-29 14:32:20|14586.2|14584.7|14587.1|14584.6|14587.1|14585.6|14585.3|14583.8|79
1656513150000|2022-06-29 14:32:30|14586.2|14584.7|14584.4|14582.9|14587.1|14584.7|14584.4|14582.9|42
1656513160000|2022-06-29 14:32:40|14583.5|14581.9|14585.3|14583.8|14585.3|14583.8|14582.7|14581.2|36
1656513170000|2022-06-29 14:32:50|14584.4|14582.8|14586.2|14583.7|14586.2|14583.8|14584.4|14582.8|46
1656513180000|2022-06-29 14:33:00|14585.3|14584.7|14588|14586.5|14588.1|14586.5|14584.4|14582.8|120
1656513190000|2022-06-29 14:33:10|14587.1|14585.6|14587.1|14585.6|14588.1|14585.7|14586.2|14584.6|99
1656513200000|2022-06-29 14:33:20|14588|14586.5|14587.1|14585.6|14588|14586.5|14586.2|14584.6|97
1656513210000|2022-06-29 14:33:30|14586.2|14584.7|14588|14586.5|14588|14586.5|14586.2|14584.7|106
1656513220000|2022-06-29 14:33:40|14587.1|14585.6|14587.1|14585.6|14588|14586.5|14587.1|14585.5|43
1656513230000|2022-06-29 14:33:50|14588|14586.5|14589.7|14587.2|14589.7|14588.2|14588|14586.5|202
1656513240000|2022-06-29 14:34:00|14589.8|14587.3|14589.7|14588.2|14589.8|14588.2|14588.8|14587.2|348
1656513250000|2022-06-29 14:34:10|14590.6|14589.1|14591.5|14590|14591.5|14590|14590.6|14589.1|108
1656513260000|2022-06-29 14:34:20|14590.6|14589.1|14590.6|14589.1|14592.4|14590.9|14589.7|14588.2|162
1656513270000|2022-06-29 14:34:30|14589.7|14588.2|14588|14586.5|14589.7|14588.2|14588|14586.5|26
1656513280000|2022-06-29 14:34:40|14588.7|14587.2|14590.6|14589.1|14590.6|14589.1|14588.7|14587.2|97
1656513290000|2022-06-29 14:34:50|14591.5|14590|14589.7|14588.2|14591.5|14590|14589.7|14588.2|47
1656513300000|2022-06-29 14:35:00|14588.8|14587.3|14589.7|14588.2|14591.5|14589.1|14588.8|14587.3|46
1656513310000|2022-06-29 14:35:10|14590.5|14589|14589.7|14588.2|14590.6|14589.1|14588|14586.5|41
1656513320000|2022-06-29 14:35:20|14588.8|14587.3|14588|14586.5|14588.8|14587.3|14587.2|14585.7|93
1656513330000|2022-06-29 14:35:30|14588.1|14586.6|14589.7|14588.2|14589.7|14588.2|14588|14586.5|38
1656513340000|2022-06-29 14:35:40|14588.8|14587.3|14589.7|14588.2|14589.7|14588.2|14588.8|14587.2|65
1656513350000|2022-06-29 14:35:50|14590.6|14589.1|14590.6|14589.1|14590.6|14589.1|14590.6|14589.1|35
1656513360000|2022-06-29 14:36:00|14591.5|14590|14591.5|14590|14591.6|14590|14590.6|14588.1|59
1656513370000|2022-06-29 14:36:10|14590.6|14589.1|14591.5|14590|14591.6|14590|14590.6|14589|25
1656513380000|2022-06-29 14:36:20|14592.4|14590.9|14592.4|14590.9|14593.2|14591.7|14592.4|14590.9|97
1656513390000|2022-06-29 14:36:30|14591.5|14590|14590.6|14589.1|14591.5|14590|14589.7|14588.2|65
1656513400000|2022-06-29 14:36:40|14591.5|14589|14590.6|14589.1|14591.6|14590|14590.6|14589|56
1656513410000|2022-06-29 14:36:50|14591.5|14589|14593.2|14591.7|14593.2|14591.7|14591.4|14589|21
1656513420000|2022-06-29 14:37:00|14592.4|14590.9|14593.2|14591.7|14593.2|14591.7|14592.4|14590.7|46
1656513430000|2022-06-29 14:37:10|14594.1|14592.6|14595.9|14594.4|14595.9|14594.4|14594.1|14592.5|141
1656513440000|2022-06-29 14:37:20|14595|14593.5|14594.1|14592.6|14595|14593.5|14594.1|14592.6|20
1656513450000|2022-06-29 14:37:30|14593.4|14591.9|14595|14593.5|14595|14593.5|14593.2|14591.6|101
1656513460000|2022-06-29 14:37:40|14595.9|14593.4|14597.7|14596.2|14597.8|14596.2|14595.8|14593.4|29
1656513470000|2022-06-29 14:37:50|14596.8|14595.3|14596.8|14595.3|14597.7|14596.2|14595.9|14594.4|267
1656513480000|2022-06-29 14:38:00|14596.9|14595.4|14595|14593.5|14597.7|14596.2|14595|14593.5|272
1656513490000|2022-06-29 14:38:10|14594.1|14592.6|14594.1|14592.6|14595.1|14592.6|14592.4|14590.9|131
1656513500000|2022-06-29 14:38:20|14595|14593.5|14595|14592.5|14595|14593.5|14594.9|14592.5|41
1656513510000|2022-06-29 14:38:30|14594.1|14592.6|14595|14593.5|14596|14593.5|14594.1|14592.5|101
1656513520000|2022-06-29 14:38:40|14596.7|14594.2|14595|14593.5|14596.7|14594.4|14595|14593.5|151
1656513530000|2022-06-29 14:38:50|14594.1|14592.6|14595|14593.5|14595|14593.5|14594.1|14592.6|48
1656513540000|2022-06-29 14:39:00|14595.8|14594.3|14598.5|14597|14598.5|14597|14595.8|14593.4|45
1656513550000|2022-06-29 14:39:10|14597.7|14596.2|14596.8|14595.3|14598.7|14597|14596.8|14595.2|179
1656513560000|2022-06-29 14:39:20|14595.9|14594.3|14598.5|14597|14598.5|14597|14595.9|14594.3|139
1656513570000|2022-06-29 14:39:30|14597.7|14596.2|14599.4|14597.9|14599.4|14597.9|14597.7|14596.2|178
1656513580000|2022-06-29 14:39:40|14599.3|14596.9|14598.5|14597|14600.3|14598.7|14598.5|14596.3|298
1656513590000|2022-06-29 14:39:50|14599.4|14596.9|14598.5|14597|14599.8|14597.9|14598.5|14596.9|67
1656513600000|2022-06-29 14:40:00|14597.8|14596.3|14597.6|14596.1|14598.5|14597|14597.6|14596.1|158
1656513610000|2022-06-29 14:40:10|14598.5|14596|14598.5|14597|14598.5|14597|14597.5|14596|102
1656513620000|2022-06-29 14:40:20|14597.6|14596|14596.6|14595.1|14598.5|14597|14596.5|14595|114
1656513630000|2022-06-29 14:40:30|14596.5|14595|14597.4|14595.9|14597.5|14595.9|14596.4|14594|74
1656513640000|2022-06-29 14:40:40|14597.5|14596|14606.4|14604.9|14606.4|14604.9|14597.4|14595.9|75
1656513650000|2022-06-29 14:40:50|14605.4|14603.9|14604.4|14602.9|14606.5|14604.9|14604.4|14602.9|113
1656513660000|2022-06-29 14:41:00|14605.2|14603.7|14603.4|14601.9|14605.2|14603.7|14603.4|14601.8|122
1656513670000|2022-06-29 14:41:10|14604.4|14602.9|14604.4|14602.9|14605.4|14603.9|14603.4|14601.9|447
1656513680000|2022-06-29 14:41:20|14603.4|14601.9|14604.4|14602.9|14604.4|14602.9|14603.4|14601.8|75
1656513690000|2022-06-29 14:41:30|14605.3|14602.8|14604.4|14602.9|14605.4|14603.9|14602.4|14600.9|99
1656513700000|2022-06-29 14:41:40|14604.2|14602.7|14605.4|14603.9|14605.4|14603.9|14604.2|14602.7|200
1656513710000|2022-06-29 14:41:50|14606.4|14604.9|14607.4|14605.9|14607.4|14605.9|14605.4|14603.9|51
1656513720000|2022-06-29 14:42:00|14606.4|14604.9|14606.4|14604.9|14607.4|14605.9|14605.4|14603.8|128
1656513730000|2022-06-29 14:42:10|14606.3|14603.9|14605.4|14603.9|14606.4|14604.9|14605.4|14603.9|51
1656513740000|2022-06-29 14:42:20|14604.4|14602.9|14605.4|14603.9|14605.5|14603.9|14604.4|14601.9|43
1656513750000|2022-06-29 14:42:30|14606.4|14604.9|14605.4|14603.9|14607.4|14605.9|14605.4|14603.9|170
1656513760000|2022-06-29 14:42:40|14604.4|14602.9|14606.4|14603.9|14606.4|14604.9|14604.4|14601.9|221
1656513770000|2022-06-29 14:42:50|14607.3|14604.9|14606.4|14604.9|14607.4|14605.9|14606.4|14604.9|82
1656513780000|2022-06-29 14:43:00|14606.6|14605.1|14606.4|14604.9|14607.5|14605.9|14606.4|14604.9|45
1656513790000|2022-06-29 14:43:10|14607.4|14603.9|14609.4|14607.9|14609.4|14607.9|14607.3|14603.9|221
1656513800000|2022-06-29 14:43:20|14611.4|14608.9|14611.4|14609.9|14611.4|14609.9|14611.4|14608.9|25
1656513810000|2022-06-29 14:43:30|14610.4|14608.9|14608.4|14606.9|14610.4|14608.9|14608.4|14606.9|103
1656513820000|2022-06-29 14:43:40|14608.5|14606|14607.4|14605.9|14608.5|14606.9|14606.4|14604.9|53
1656513830000|2022-06-29 14:43:50|14607.9|14606.4|14608.4|14606.9|14609.4|14607.9|14607.9|14606.4|337
1656513840000|2022-06-29 14:44:00|14607.4|14605.9|14607.4|14605.9|14609.4|14607.9|14607.4|14605.8|244
1656513850000|2022-06-29 14:44:10|14607.5|14606|14609.4|14607.9|14610.5|14608.9|14607.4|14605.9|177
1656513860000|2022-06-29 14:44:20|||||||||16
1656513870000|2022-06-29 14:44:30|14610.4|14608.9|14610.4|14608.9|14612.5|14610.9|14610.4|14608.9|123
1656513880000|2022-06-29 14:44:40|14609.4|14607.9|14612.4|14610.9|14612.4|14610.9|14609.4|14607.9|158
1656513890000|2022-06-29 14:44:50|14611.5|14609.9|14610.4|14608.9|14611.5|14610.9|14610.4|14608.9|26
1656513900000|2022-06-29 14:45:00|14611.4|14609.9|14611.4|14608.9|14611.5|14609.9|14610.4|14608.9|67
1656513910000|2022-06-29 14:45:10|14610.4|14609.9|14609.6|14608.1|14610.4|14609.9|14609.4|14607.9|43
1656513920000|2022-06-29 14:45:20|14610.4|14607.9|14608.4|14606.9|14610.4|14607.9|14608.4|14606.9|20
1656513930000|2022-06-29 14:45:30|14609.4|14607|14608.4|14606.9|14609.4|14607.9|14607.4|14605.9|208
1656513940000|2022-06-29 14:45:40|14609.4|14606.8|14610.4|14608.9|14610.4|14608.9|14608.4|14606.8|206
1656513950000|2022-06-29 14:45:50|14611.4|14609.9|14611.4|14608.9|14612.3|14609.9|14610.4|14608.9|51
1656513960000|2022-06-29 14:46:00|14611.3|14609.8|14611.4|14609.9|14611.4|14609.9|14610.4|14608.9|148
1656513970000|2022-06-29 14:46:10|14610.4|14608.9|14609.4|14607.9|14610.4|14608.9|14608.4|14606.9|53
1656513980000|2022-06-29 14:46:20|14608.4|14606.9|14609.4|14607.9|14609.4|14607.9|14608.4|14606.9|91
1656513990000|2022-06-29 14:46:30|14610.4|14608.8|14609.4|14607.9|14610.5|14608.9|14609.4|14607.9|26
1656514000000|2022-06-29 14:46:40|14608.4|14606.9|14610.4|14608.9|14610.4|14608.9|14608.4|14606.9|56
1656514010000|2022-06-29 14:46:50|14611.4|14609.9|14611.4|14609.9|14611.4|14609.9|14610.4|14608.9|23
1656514020000|2022-06-29 14:47:00|14610.4|14608.9|14610.4|14608.9|14611.4|14609.9|14610.4|14608.9|23
1656514030000|2022-06-29 14:47:10|14611.3|14609.8|14610.4|14607.9|14611.3|14609.8|14609.4|14607.8|46
1656514040000|2022-06-29 14:47:20|14609.4|14606.9|14610.4|14607.9|14610.4|14608.9|14608.4|14606.8|17
1656514050000|2022-06-29 14:47:30|14609.4|14608.9|14610.4|14608.9|14610.4|14608.9|14608.6|14607.1|16
1656514060000|2022-06-29 14:47:40|14610.3|14607.9|14608.4|14606.9|14610.5|14608.9|14608.4|14606.9|42
1656514070000|2022-06-29 14:47:50|14609.4|14607.9|14610.2|14608.7|14610.5|14608.9|14609.4|14607.9|50
1656514080000|2022-06-29 14:48:00|14610.4|14608.9|14610.4|14608.9|14611.4|14609.9|14610.2|14607.9|36
1656514090000|2022-06-29 14:48:10|14609.5|14608|14608.4|14605.9|14610.4|14608.9|14608.4|14605.9|65
1656514100000|2022-06-29 14:48:20|14607.4|14606.9|14608.4|14606.9|14608.4|14606.9|14607.4|14605.9|24
1656514110000|2022-06-29 14:48:30|14607.4|14605.9|14606.4|14604.9|14607.5|14605.9|14606.4|14604.9|456
1656514120000|2022-06-29 14:48:40|14606.3|14603.9|14605.4|14603.9|14606.4|14604.9|14604.4|14602.9|100
1656514130000|2022-06-29 14:48:50|14606.4|14604.9|14608.4|14606.9|14608.4|14606.9|14605.4|14603.9|124
1656514140000|2022-06-29 14:49:00|14609.2|14607.7|14609.4|14607.9|14609.4|14607.9|14608.4|14606.9|61
1656514150000|2022-06-29 14:49:10|14608.6|14607.1|14609.4|14607.9|14609.4|14607.9|14608.4|14606.9|33
1656514160000|2022-06-29 14:49:20|14609.3|14606.9|14612.4|14610.9|14612.4|14610.9|14609.3|14606.9|84
1656514170000|2022-06-29 14:49:30|14612.5|14609.9|14612.4|14610.9|14612.5|14610.9|14612.4|14609.9|68
1656514180000|2022-06-29 14:49:40|14613.4|14611.9|14613.4|14611.9|14613.4|14611.9|14612.4|14610.9|61
1656514190000|2022-06-29 14:49:50|14613.5|14611|14611.4|14609.9|14613.5|14611.9|14611.4|14609.8|92
1656514200000|2022-06-29 14:50:00|14610.4|14608.9|14609.4|14607.9|14611.4|14609.9|14609.4|14607.8|63
1656514210000|2022-06-29 14:50:10|14608.4|14606.9|14607.4|14605.9|14609.4|14607.9|14607.4|14604.9|67
1656514220000|2022-06-29 14:50:20|14606.4|14604.9|14607.2|14605.7|14607.4|14605.9|14606.4|14604.9|139
1656514230000|2022-06-29 14:50:30|14607.4|14604.9|14605.4|14603.9|14607.4|14605.9|14604.4|14602.9|418
1656514240000|2022-06-29 14:50:40|14604.4|14602.9|14604.4|14602.9|14605.5|14603.9|14603.6|14601.9|331
1656514250000|2022-06-29 14:50:50|14605.2|14603.7|14605.4|14603.9|14606.4|14604.9|14605.2|14603.7|126
1656514260000|2022-06-29 14:51:00|14606.4|14604.9|14607.4|14605.9|14607.4|14605.9|14606.4|14604.9|73
1656514270000|2022-06-29 14:51:10|14606.5|14604.9|14608.4|14606.9|14608.4|14606.9|14606.5|14604.9|51
1656514280000|2022-06-29 14:51:20|14607.4|14605.9|14606.4|14604.9|14607.4|14605.9|14605.4|14603.9|34
1656514290000|2022-06-29 14:51:30|14605.4|14603.9|14601.4|14599.9|14605.4|14603.9|14601.4|14599.9|152
1656514300000|2022-06-29 14:51:40|14602.4|14600.9|14602.4|14600.9|14603.4|14601.9|14601.4|14599.9|206
1656514310000|2022-06-29 14:51:50|14603.4|14601.9|14604.4|14602.9|14604.4|14602.9|14603.4|14601.9|101
1656514320000|2022-06-29 14:52:00|14605.4|14603.9|14606.4|14604.9|14606.4|14604.9|14605.4|14603.9|70
1656514330000|2022-06-29 14:52:10|14605.4|14603.9|14606.4|14604.9|14606.4|14604.9|14605.4|14603.9|44
1656514340000|2022-06-29 14:52:20|14605.5|14604|14606.4|14604.9|14606.4|14604.9|14605.4|14603.9|31
1656514350000|2022-06-29 14:52:30|14607.4|14605.9|14606.4|14604.9|14607.4|14605.9|14606.4|14604.9|94
1656514360000|2022-06-29 14:52:40|14607.4|14606.5|14609.4|14607.9|14609.4|14607.9|14607.4|14605.9|270
1656514370000|2022-06-29 14:52:50|14610.4|14608.9|14609.4|14607.9|14610.5|14608.9|14609.4|14607.9|573
1656514380000|2022-06-29 14:53:00|14609.5|14608|14611.4|14609.9|14611.4|14609.9|14609.5|14608|15
1656514390000|2022-06-29 14:53:10|14611.3|14609.8|14612.4|14610.9|14612.4|14610.9|14610.4|14608.9|196
1656514400000|2022-06-29 14:53:20|14611.4|14609.9|14612.4|14610.9|14613.4|14611.9|14611.4|14609.9|40
1656514410000|2022-06-29 14:53:30|14611.4|14609.9|14611.4|14609.9|14611.4|14610.9|14611.4|14609.9|11
1656514420000|2022-06-29 14:53:40|14612.4|14610.9|14611.4|14609.9|14612.4|14610.9|14611.4|14609.9|86
1656514430000|2022-06-29 14:53:50|14613.4|14610.9|14612.4|14610.9|14613.4|14611.9|14612.4|14609.9|250
1656514440000|2022-06-29 14:54:00|14611.4|14609.9|14611.4|14609.9|14611.4|14609.9|14611.4|14609.9|42
1656514450000|2022-06-29 14:54:10|14610.4|14608.9|14611.4|14609.9|14611.4|14609.9|14608.4|14606.9|139
1656514460000|2022-06-29 14:54:20|14612.4|14610.9|14611.4|14609.9|14612.4|14610.9|14611.4|14609.9|30
1656514470000|2022-06-29 14:54:30|14610.4|14608.9|14609.4|14607.9|14611.5|14609.9|14609.4|14607.9|73
1656514480000|2022-06-29 14:54:40|14610.4|14608.9|14611.4|14609.9|14612.4|14610.9|14609.4|14607.9|995
1656514490000|2022-06-29 14:54:50|14611.5|14610|14611.4|14609.9|14612.4|14610.9|14610.4|14608.9|115
1656514500000|2022-06-29 14:55:00|14610.6|14609.1|14611.4|14609.9|14611.4|14609.9|14610.4|14608.9|48
1656514510000|2022-06-29 14:55:10|14612.4|14610.9|14611.4|14609.9|14612.4|14610.9|14611.4|14609.9|18
1656514520000|2022-06-29 14:55:20|14612.5|14610|14611.4|14609.9|14612.8|14610.8|14611.2|14608.9|42
1656514530000|2022-06-29 14:55:30|14611.5|14609|14611.4|14608.9|14611.5|14609.7|14610.5|14608.9|30
1656514540000|2022-06-29 14:55:40|14610.4|14609.1|14611.6|14610.1|14612.4|14610.9|14610.4|14608.9|75
1656514550000|2022-06-29 14:55:50|14611.4|14609.9|14611.4|14609.9|14612.4|14610.9|14611.4|14609.9|6
1656514560000|2022-06-29 14:56:00|14611.6|14610.1|14618.4|14616.9|14618.4|14616.9|14611.4|14609.8|407
1656514570000|2022-06-29 14:56:10|14619.6|14618.1|14618.4|14616.9|14620.6|14618.9|14618.4|14616.9|443
1656514580000|2022-06-29 14:56:20|14619.4|14617.9|14619.4|14617.9|14621.5|14619|14619.4|14617.9|91
1656514590000|2022-06-29 14:56:30|14620.4|14618.9|14620.4|14618.9|14620.4|14618.9|14619.4|14617.9|53
1656514600000|2022-06-29 14:56:40|14620.3|14618.8|14620.4|14617.9|14621.1|14619.6|14619.4|14617.9|55
1656514610000|2022-06-29 14:56:50|14619.4|14616.9|14619.4|14617.9|14619.4|14617.9|14618.1|14616.6|84
1656514620000|2022-06-29 14:57:00|14618.4|14616.9|14618.4|14616.9|14618.4|14616.9|14617.4|14615.9|90
1656514630000|2022-06-29 14:57:10|14617.4|14615.9|14615.4|14613.9|14617.4|14615.9|14615.4|14613.9|112
1656514640000|2022-06-29 14:57:20|14616.4|14614.9|14615.4|14613.9|14616.4|14614.9|14615.4|14613.9|39
1656514650000|2022-06-29 14:57:30|14614.4|14612.9|14614.4|14612.9|14615.4|14613|14613.4|14611.9|28
1656514660000|2022-06-29 14:57:40|14615.4|14613.9|14615.4|14613.9|14616.4|14614.9|14615.4|14613.9|136
1656514670000|2022-06-29 14:57:50|14614.4|14612.9|14613.4|14611.9|14615.4|14613.5|14613.4|14611.9|99
1656514680000|2022-06-29 14:58:00|14614.1|14612.6|14613.4|14611.9|14614.1|14612.6|14612.4|14610.9|220
1656514690000|2022-06-29 14:58:10|14613.5|14611|14613.4|14611.9|14613.5|14611.9|14612.4|14610.9|27
1656514700000|2022-06-29 14:58:20|14614.4|14612.9|14613.4|14611.9|14614.4|14612.9|14613.4|14611.9|111
1656514710000|2022-06-29 14:58:30|14614.1|14612.6|14614.4|14612.9|14615.4|14613.9|14613.4|14611.9|146
1656514720000|2022-06-29 14:58:40|14614.3|14611.8|14612.4|14610.9|14614.4|14612.9|14612.4|14610.9|62
1656514730000|2022-06-29 14:58:50|14613.1|14611.6|14614.4|14611.9|14614.4|14611.9|14612.4|14610.9|160
1656514740000|2022-06-29 14:59:00|14615.4|14612.9|14614.4|14611.9|14615.4|14613.9|14613.4|14611.9|116
1656514750000|2022-06-29 14:59:10|14613.5|14612|14613.4|14611.9|14614.4|14612.9|14613.4|14611.8|17
1656514760000|2022-06-29 14:59:20|14614.4|14612.9|14615.4|14613.9|14615.4|14613.9|14613.4|14611.9|278
1656514770000|2022-06-29 14:59:30|14616.4|14614.9|14615.4|14613.9|14616.4|14614.9|14615.4|14613.8|76
1656514780000|2022-06-29 14:59:40|14616.1|14614.6|14619.4|14617.9|14619.4|14617.9|14616.1|14614.6|108
1656514790000|2022-06-29 14:59:50|14619.3|14617.8|14621.4|14619.9|14621.5|14619.9|14618.4|14616.9|105
1656514800000|2022-06-29 15:00:00|14620.4|14618.9|14622.4|14620.9|14623.4|14621.9|14620.4|14618.9|175
1656514810000|2022-06-29 15:00:10|14623.4|14621.9|14618.4|14616.9|14623.4|14621.9|14618.4|14616.9|157
1656514820000|2022-06-29 15:00:20|14618.3|14616.8|14617.4|14615.9|14618.4|14616.9|14617.4|14615.9|82
1656514830000|2022-06-29 15:00:30|14618.4|14616.9|14620.4|14618.9|14620.4|14618.9|14618.4|14616.9|159
1656514840000|2022-06-29 15:00:40|14619.4|14617.9|14620.4|14618.9|14620.4|14618.9|14619.4|14617.9|144
1656514850000|2022-06-29 15:00:50|14620.5|14619|14623.4|14621.9|14623.4|14621.9|14620.4|14618.8|108
1656514860000|2022-06-29 15:01:00|14624.4|14622.9|14625.4|14623.9|14625.4|14623.9|14624.4|14622.8|159
1656514870000|2022-06-29 15:01:10|14626.1|14624.6|14624.4|14622.9|14626.4|14624.9|14624.4|14622.9|351
1656514880000|2022-06-29 15:01:20|14626.4|14624.9|14627.4|14625.9|14627.4|14625.9|14625.4|14623.9|95
1656514890000|2022-06-29 15:01:30|14627.5|14625|14627.4|14625.9|14627.5|14625.9|14626.4|14624.8|66
1656514900000|2022-06-29 15:01:40|14628.3|14626.8|14627.4|14625.9|14628.4|14626.9|14627.4|14625.9|133
1656514910000|2022-06-29 15:01:50|14629.4|14627.9|14627.4|14625.9|14629.4|14627.9|14626.4|14624.9|184
1656514920000|2022-06-29 15:02:00|14626.4|14624.9|14625.4|14623.9|14626.4|14624.9|14624.4|14622.9|239
1656514930000|2022-06-29 15:02:10|14624.6|14623.1|14625.4|14623.9|14625.4|14623.9|14624.4|14622.8|68
1656514940000|2022-06-29 15:02:20|14626.4|14624.9|14627.4|14625.9|14627.4|14625.9|14626.4|14624.9|283
1656514950000|2022-06-29 15:02:30|14628.4|14626.9|14626.4|14624.9|14628.4|14626.9|14626.4|14624.9|61
1656514960000|2022-06-29 15:02:40|||||||||63
1656514970000|2022-06-29 15:02:50|14625.4|14623.9|14627.4|14625.9|14627.4|14625.9|14624.4|14622.9|65
1656514980000|2022-06-29 15:03:00|14628.4|14626.9|14629.4|14627.9|14629.4|14627.9|14628.4|14626.9|75
1656514990000|2022-06-29 15:03:10|14628.4|14626.9|14631.4|14629.9|14631.4|14629.9|14628.4|14626.9|264
1656515000000|2022-06-29 15:03:20|14632.3|14629.8|14630.4|14628.9|14632.4|14630.9|14630.4|14628.9|78
1656515010000|2022-06-29 15:03:30|14631.1|14629.6|14633.4|14631.9|14633.4|14631.9|14631.1|14629.6|189
1656515020000|2022-06-29 15:03:40|14632.6|14631.1|14633.4|14631.9|14634.4|14631.9|14631.4|14629.9|377
1656515030000|2022-06-29 15:03:50|14634.3|14631.8|14632.4|14630.9|14634.4|14632.9|14631.4|14629.9|360
1656515040000|2022-06-29 15:04:00|14633.4|14631.9|14631.4|14629.9|14633.4|14631.9|14631.4|14629.9|116
1656515050000|2022-06-29 15:04:10|14630.6|14629.1|14633.4|14631.9|14634.1|14632.6|14630.6|14629.1|221
1656515060000|2022-06-29 15:04:20|14633.5|14632|14634.3|14631.8|14634.3|14632|14633.4|14631.8|155
1656515070000|2022-06-29 15:04:30|14633.4|14631.9|14634.4|14632.9|14634.4|14632.9|14633.3|14630.9|316
1656515080000|2022-06-29 15:04:40|14632.4|14630.9|14632.4|14630.9|14632.4|14630.9|14631.4|14629.9|43
1656515090000|2022-06-29 15:04:50|14631.6|14629.9|14630.4|14628.9|14632.4|14630.9|14630.4|14628.9|147
1656515100000|2022-06-29 15:05:00|14631.1|14629.6|14631.4|14629.9|14632.3|14629.9|14630.4|14628.9|136
1656515110000|2022-06-29 15:05:10|14632.1|14630.6|14631.4|14628.9|14632.1|14630.6|14630.4|14628.9|41
1656515120000|2022-06-29 15:05:20|14630.5|14629.9|14630.4|14628.9|14631.4|14629.9|14630.4|14628.9|42
1656515130000|2022-06-29 15:05:30|14629.4|14627.9|14629.4|14627.9|14629.6|14628.1|14629.4|14627.9|51
1656515140000|2022-06-29 15:05:40|14628.4|14626.9|14628.4|14626.9|14629.5|14627.9|14628.4|14626.9|28
1656515150000|2022-06-29 15:05:50|14627.4|14625.9|14625.4|14623.9|14627.4|14625.9|14625.4|14623.9|177
1656515160000|2022-06-29 15:06:00|14626.4|14624.9|14624.4|14622.9|14626.4|14624.9|14624.4|14622.9|123
1656515170000|2022-06-29 15:06:10|14625.4|14623.9|14625.4|14623.9|14625.6|14624.1|14625.4|14623.9|106
1656515180000|2022-06-29 15:06:20|14624.4|14622.9|14625.4|14623.9|14626.5|14624|14624.4|14621.9|145
1656515190000|2022-06-29 15:06:30|14624.4|14622.9|14624.4|14622.9|14624.4|14622.9|14623.4|14621.9|238
1656515200000|2022-06-29 15:06:40|14624.2|14621.7|14625.4|14623.9|14625.4|14623.9|14624.2|14621.7|238
1656515210000|2022-06-29 15:06:50|14624.4|14622.9|14625.4|14623.9|14626.4|14624.9|14624.4|14622.9|100
1656515220000|2022-06-29 15:07:00|14626.1|14624.6|14630.4|14628.9|14630.4|14628.9|14626.1|14624.6|63
1656515230000|2022-06-29 15:07:10|14629.4|14627.9|14630.4|14628.9|14630.4|14628.9|14629.4|14627.9|62
1656515240000|2022-06-29 15:07:20|14629.6|14628.1|14629.4|14627.9|14629.6|14628.1|14629.4|14626.9|71
1656515250000|2022-06-29 15:07:30|14629.2|14627.7|14627.4|14625.9|14629.4|14627.9|14626.4|14624.9|65
1656515260000|2022-06-29 15:07:40|14626.4|14624.9|14626.4|14624.9|14627.4|14625.9|14626.4|14624.9|41
1656515270000|2022-06-29 15:07:50|14627.4|14625.9|14628.4|14626.9|14628.4|14626.9|14627.4|14625.9|41
1656515280000|2022-06-29 15:08:00|14629.4|14627.9|14629.4|14627.9|14630.4|14628.9|14629.4|14627.7|96
1656515290000|2022-06-29 15:08:10|14629.2|14626.9|14629.4|14627.9|14629.4|14627.9|14629.2|14626.9|26
1656515300000|2022-06-29 15:08:20|14628.4|14626.9|14628.4|14626.9|14629.5|14627.9|14628.4|14626.9|48
1656515310000|2022-06-29 15:08:30|14627.4|14625.9|14628.4|14626.9|14629.4|14627.9|14627.4|14625.9|78
1656515320000|2022-06-29 15:08:40|14628.5|14627|14628.4|14626.9|14629.4|14627.9|14628.4|14626.9|61
1656515330000|2022-06-29 15:08:50|14627.6|14626.1|14628.4|14626.9|14628.4|14626.9|14627.4|14625.9|82
1656515340000|2022-06-29 15:09:00|14629.1|14627.6|14629.4|14627.9|14629.4|14627.9|14628.4|14626.9|429
1656515350000|2022-06-29 15:09:10|14630.4|14628.9|14629.4|14627.9|14630.4|14628.9|14629.4|14627.9|125
1656515360000|2022-06-29 15:09:20|14630.4|14628.9|14627.4|14625.9|14631.4|14628.9|14627.4|14625.9|101
1656515370000|2022-06-29 15:09:30|14627.2|14624.7|14629.4|14627.9|14629.4|14627.9|14626.4|14624.7|306
1656515380000|2022-06-29 15:09:40|14628.4|14626.9|14628.4|14626.9|14631.4|14628.9|14628.4|14626.9|149
1656515390000|2022-06-29 15:09:50|14628.5|14626|14630.4|14628.9|14630.4|14628.9|14627.4|14625.9|127
1656515400000|2022-06-29 15:10:00|14629.4|14627.9|14630.4|14627.9|14630.4|14628.9|14629.4|14627.9|196
1656515410000|2022-06-29 15:10:10|14630.2|14628.9|14630.4|14628.9|14630.4|14628.9|14629.4|14627.7|49
1656515420000|2022-06-29 15:10:20|14630.5|14627.9|14630.4|14628.9|14630.5|14628.9|14629.4|14627.9|144
1656515430000|2022-06-29 15:10:30|||||||||10
1656515440000|2022-06-29 15:10:40|14631.4|14629.9|14634.4|14632.9|14634.5|14632.9|14630.4|14628.9|252
1656515450000|2022-06-29 15:10:50|14633.4|14631.9|14633.4|14631.9|14633.4|14631.9|14633.4|14631.9|66
1656515460000|2022-06-29 15:11:00|14634.4|14632.9|14635.4|14633.9|14636.4|14634.9|14634.4|14632.9|103
1656515470000|2022-06-29 15:11:10|14636.4|14634.9|14637.4|14635.9|14637.4|14635.9|14636.2|14633.9|122
1656515480000|2022-06-29 15:11:20|14636.4|14634.9|14634.5|14633|14636.4|14634.9|14634.4|14632.7|147
1656515490000|2022-06-29 15:11:30|14634.4|14632.9|14635.4|14633.9|14636.4|14634.9|14634.4|14632.9|491
1656515500000|2022-06-29 15:11:40|14634.4|14632.9|14635.4|14633.9|14635.4|14633.9|14634.4|14632.9|43
1656515510000|2022-06-29 15:11:50|14636.1|14634.6|14636.4|14634.9|14636.4|14634.9|14635.4|14633.9|86
1656515520000|2022-06-29 15:12:00|14636.2|14634.7|14636.4|14634.9|14636.4|14634.9|14636.2|14634.7|111
1656515530000|2022-06-29 15:12:10|14635.4|14633.9|14634.4|14632.9|14635.5|14633.9|14634.4|14632.9|32
1656515540000|2022-06-29 15:12:20|14634.1|14632.6|14633.4|14631.9|14634.1|14632.6|14632.6|14631.1|175
1656515550000|2022-06-29 15:12:30|14634.4|14632|14633.4|14631.9|14634.4|14632.9|14633.4|14631.9|168
1656515560000|2022-06-29 15:12:40|14633.5|14632|14631.4|14629.9|14634.4|14632.9|14631.4|14629.9|90
1656515570000|2022-06-29 15:12:50|14632.1|14630.6|14632.4|14630.9|14632.4|14630.9|14631.4|14629.9|34
1656515580000|2022-06-29 15:13:00|14633.4|14631.9|14633.4|14631.9|14634.4|14632.9|14633.4|14631.9|157
1656515590000|2022-06-29 15:13:10|14634.4|14631.7|14634.4|14632.9|14634.4|14632.9|14633.4|14631.4|58
1656515600000|2022-06-29 15:13:20|14635.4|14633.9|14637.4|14635.9|14637.4|14635.9|14634.4|14632.9|209
1656515610000|2022-06-29 15:13:30|14638.4|14636.9|14639.4|14636.9|14639.5|14637.9|14638.4|14636.9|214
1656515620000|2022-06-29 15:13:40|14640.4|14637.9|14640.4|14638.9|14640.4|14638.9|14639.4|14636.9|223
1656515630000|2022-06-29 15:13:50|14639.4|14637.9|14640.4|14638.9|14640.4|14638.9|14638.4|14636.9|193
1656515640000|2022-06-29 15:14:00|14640.5|14639|14641.4|14639.9|14641.5|14639.9|14640.4|14638.9|447
1656515650000|2022-06-29 15:14:10|14642.4|14640.9|14641.4|14639.9|14642.4|14640.9|14641.4|14639.9|199
1656515660000|2022-06-29 15:14:20|14640.5|14639|14640.4|14638.9|14641.4|14639.9|14640.4|14638.9|138
1656515670000|2022-06-29 15:14:30|14641.4|14639.9|14642.4|14640.9|14642.4|14640.9|14641.4|14639.9|75
1656515680000|2022-06-29 15:14:40|14641.4|14639.9|14640.4|14638.9|14641.4|14639.9|14640.4|14638.9|188
1656515690000|2022-06-29 15:14:50|14639.4|14637.9|14641.3|14639.8|14642.3|14640.8|14639.4|14637.9|306
1656515700000|2022-06-29 15:15:00|14640.3|14638.8|14639.3|14637.8|14640.3|14638.8|14639.3|14637.8|272
1656515710000|2022-06-29 15:15:10|14638.5|14637|14638.3|14636.8|14639.5|14637.8|14638.3|14636.8|135
1656515720000|2022-06-29 15:15:20|14639.2|14636.7|14640.3|14638.8|14640.3|14638.8|14638.3|14636.7|179
1656515730000|2022-06-29 15:15:30|14639.3|14637.8|14640.3|14638.8|14640.3|14638.8|14639.3|14637.7|122
1656515740000|2022-06-29 15:15:40|14639.3|14637.8|14639.3|14637.8|14639.3|14637.8|14639.3|14636.8|168
1656515750000|2022-06-29 15:15:50|14640.3|14638.8|14639.3|14636.8|14640.3|14638.8|14638.3|14636.7|120
1656515760000|2022-06-29 15:16:00|14639.2|14636.7|14639.3|14637.8|14640.3|14638.8|14638.3|14636.7|209
1656515770000|2022-06-29 15:16:10|14639.6|14638.1|14638.3|14636.8|14640.3|14638.8|14638.3|14636.8|134
1656515780000|2022-06-29 15:16:20|14639.3|14637.8|14639.3|14637.8|14639.3|14637.8|14638.3|14636.8|47
1656515790000|2022-06-29 15:16:30|14640.3|14638.8|14639.3|14637.8|14640.3|14638.8|14639.3|14637.8|78
1656515800000|2022-06-29 15:16:40|14637.8|14636.3|14636.3|14634.8|14637.8|14636.3|14636.3|14634.7|473
1656515810000|2022-06-29 15:16:50|14635.3|14633.8|14635.3|14633.8|14635.3|14633.8|14635.3|14633.8|175
1656515820000|2022-06-29 15:17:00|14634.6|14633.1|14634.3|14632.8|14634.6|14633.1|14634.3|14632.8|33
1656515830000|2022-06-29 15:17:10|14633.3|14631.8|14632.3|14630.8|14633.3|14631.8|14632.3|14630.8|99
1656515840000|2022-06-29 15:17:20|14631.3|14629.8|14631.3|14629.8|14632.5|14630.8|14631.3|14629.8|39
1656515850000|2022-06-29 15:17:30|14632.3|14630.8|14632.3|14630.8|14632.5|14630.8|14632.2|14629.8|83
1656515860000|2022-06-29 15:17:40|14631.3|14629.8|14632.3|14630.8|14632.3|14630.8|14631.3|14629.8|41
1656515870000|2022-06-29 15:17:50|14631.3|14629.8|14631.3|14629.8|14632.3|14630|14630.3|14628.8|121
1656515880000|2022-06-29 15:18:00|14630.3|14628.8|14631.3|14629.8|14631.3|14629.8|14629.3|14627.8|235
1656515890000|2022-06-29 15:18:10|14632.3|14630.8|14631.3|14629.8|14632.3|14630.8|14630.3|14628.8|130
1656515900000|2022-06-29 15:18:20|14632.3|14630.8|14630.3|14628.8|14632.3|14630.8|14630.3|14628.8|183
1656515910000|2022-06-29 15:18:30|14629.3|14627.8|14629.3|14627.8|14629.3|14627.8|14629.3|14627.8|109
1656515920000|2022-06-29 15:18:40|14630.3|14628.8|14629.3|14627.8|14630.3|14628.8|14629.3|14627.8|82
1656515930000|2022-06-29 15:18:50|14628.3|14626.8|14628.3|14625.8|14628.5|14626.8|14627.3|14625.8|580
1656515940000|2022-06-29 15:19:00|14627.3|14626.8|14626.3|14624.8|14627.3|14626.8|14626.3|14624.8|167
1656515950000|2022-06-29 15:19:10|14627.3|14625.8|14626.3|14624.8|14627.3|14625.8|14626.3|14624.8|202
1656515960000|2022-06-29 15:19:20|14627.3|14625.8|14628.3|14626.8|14628.3|14626.8|14626.3|14624.8|371
1656515970000|2022-06-29 15:19:30|||||||||73
1656515980000|2022-06-29 15:19:40|14629.3|14627.8|14630.3|14628.8|14631.3|14629.8|14628.3|14627.7|214
1656515990000|2022-06-29 15:19:50|14629.6|14628.1|14630.3|14628.8|14630.3|14628.8|14629.3|14627.8|49
1656516000000|2022-06-29 15:20:00|14630.5|14628|14634.3|14632.8|14634.3|14632.8|14629.3|14627.8|193
1656516010000|2022-06-29 15:20:10|14634.1|14632.6|14631.3|14629.8|14634.1|14632.6|14631.3|14629.8|228
1656516020000|2022-06-29 15:20:20|14630.3|14628.8|14630.3|14628.8|14630.3|14628.8|14628.3|14626.8|220
1656516030000|2022-06-29 15:20:30|14630.2|14628.7|14632.3|14630.8|14634.3|14631.8|14629.3|14627.8|99
1656516040000|2022-06-29 15:20:40|14633.3|14631.8|14631.3|14629.8|14634.3|14632|14631.3|14629.8|157
1656516050000|2022-06-29 15:20:50|14630.6|14629.1|14628.3|14626.8|14630.6|14629.1|14628.3|14626.8|294
1656516060000|2022-06-29 15:21:00|14628.6|14627.1|14629.3|14627.8|14629.3|14627.8|14628.6|14627.1|13
1656516070000|2022-06-29 15:21:10|14630.3|14628.8|14629.5|14628|14630.3|14628.8|14629.3|14627.8|71
1656516080000|2022-06-29 15:21:20|14630.5|14629|14631.5|14630|14632.5|14631|14630.5|14629|54
1656516090000|2022-06-29 15:21:30|14632.5|14631|14630.5|14629|14632.5|14631|14630.5|14628.8|214
1656516100000|2022-06-29 15:21:40|14631.2|14629.7|14631.5|14630|14631.5|14630|14631.2|14629.7|23
1656516110000|2022-06-29 15:21:50|14630.5|14629|14632.5|14631|14632.5|14631|14630.5|14629|154
1656516120000|2022-06-29 15:22:00|14633.2|14631.7|14631.5|14630|14633.2|14631.7|14631.5|14630|37
1656516130000|2022-06-29 15:22:10|14632.5|14631|14634.5|14633|14634.5|14633|14632.5|14630|28
1656516140000|2022-06-29 15:22:20|14634.2|14632.7|14633.5|14632|14634.2|14632.7|14633.3|14631|62
1656516150000|2022-06-29 15:22:30|14634.5|14633|14632.5|14631|14634.5|14633|14632.5|14631|58
1656516160000|2022-06-29 15:22:40|14631.5|14630|14630.5|14629|14632.5|14631|14630.5|14629|84
1656516170000|2022-06-29 15:22:50|14630.3|14628.8|14628.5|14627|14630.5|14629|14627.7|14626.2|126
1656516180000|2022-06-29 15:23:00|14629.5|14628|14629.5|14628|14630.5|14629|14628.5|14627|116
1656516190000|2022-06-29 15:23:10|14630.5|14629|14629.5|14628|14630.5|14629|14629.5|14627.8|44
1656516200000|2022-06-29 15:23:20|||||||||9
1656516210000|2022-06-29 15:23:30|14630.5|14629|14629.5|14627|14630.5|14629|14628.5|14627|19
1656516220000|2022-06-29 15:23:40|14629.3|14628|14630.5|14629|14630.5|14629|14628.5|14627|119
1656516230000|2022-06-29 15:23:50|14629.5|14628|14630.5|14629|14630.5|14629|14629.5|14628|409
1656516240000|2022-06-29 15:24:00|14630.2|14628.7|14631.5|14630|14631.5|14630|14629.5|14628|34
1656516250000|2022-06-29 15:24:10|14629.5|14628|14630.5|14629|14630.5|14629|14629.5|14628|344
1656516260000|2022-06-29 15:24:20|14631.3|14628|14631.4|14629.9|14631.4|14629.9|14630.4|14628|110
1656516270000|2022-06-29 15:24:30|14630.4|14628.9|14630.4|14628.9|14631.4|14629.9|14630.4|14628.8|40
1656516280000|2022-06-29 15:24:40|14630.3|14628.8|14629.4|14626.9|14630.3|14628.8|14629.4|14626.9|74
1656516290000|2022-06-29 15:24:50|14630.4|14627.9|14630.4|14628.9|14630.4|14628.9|14629.4|14627.9|34
1656516300000|2022-06-29 15:25:00|14631.4|14629.9|14632.4|14630.9|14632.6|14630.9|14631.4|14629.9|30
1656516310000|2022-06-29 15:25:10|14633.4|14631.9|14635.4|14633.9|14635.4|14633.9|14633.4|14631.9|123
1656516320000|2022-06-29 15:25:20|14636.4|14634.9|14638.4|14636.9|14638.4|14636.9|14636.4|14633.9|87
1656516330000|2022-06-29 15:25:30|14635.4|14633.9|14635.4|14633.9|14637.4|14635.9|14635.4|14633.9|67
1656516340000|2022-06-29 15:25:40|14636.3|14634.8|14635.4|14633.9|14636.4|14634.9|14635.4|14633.9|81
1656516350000|2022-06-29 15:25:50|14634.4|14632.9|14633.4|14631.9|14634.4|14632.9|14633.4|14631.9|21
1656516360000|2022-06-29 15:26:00|14634.2|14632.7|14634.4|14632.9|14634.4|14632.9|14634.2|14632.7|353
1656516370000|2022-06-29 15:26:10|14635.4|14633.9|14636.4|14634.9|14637.2|14635.7|14635.4|14633.9|197
1656516380000|2022-06-29 15:26:20|14637.4|14635.9|14636.4|14634.9|14637.4|14635.9|14636.4|14634.9|21
1656516390000|2022-06-29 15:26:30|14637.4|14635.9|14638.4|14636.9|14638.4|14636.9|14637.3|14634.9|37
1656516400000|2022-06-29 15:26:40|14639.4|14637.9|14641.4|14639.9|14641.4|14639.9|14639.4|14637.9|61
1656516410000|2022-06-29 15:26:50|14642.4|14640.9|14643.4|14640.9|14643.4|14641.9|14641.4|14639.9|119
1656516420000|2022-06-29 15:27:00|14642.4|14641.9|14642.4|14640.9|14643.4|14641.9|14642.4|14639.9|78
1656516430000|2022-06-29 15:27:10|||||||||4
1656516440000|2022-06-29 15:27:20|14643.3|14640.8|14643.4|14641.9|14643.6|14641.9|14642.4|14640.8|27
1656516450000|2022-06-29 15:27:30|14642.7|14641.2|14642.4|14640.9|14643.4|14641.9|14641.4|14639.9|100
1656516460000|2022-06-29 15:27:40|14643.3|14640.8|14643.4|14640.9|14644.4|14641.9|14642.4|14640.8|55
1656516470000|2022-06-29 15:27:50|14643.3|14641.8|14642.4|14640.9|14643.4|14641.9|14641.4|14639.9|141
1656516480000|2022-06-29 15:28:00|14641.4|14639.9|14642.4|14640.9|14642.4|14640.9|14641.4|14639.9|50
1656516490000|2022-06-29 15:28:10|14641.4|14639.9|14641.4|14639.9|14642.4|14640.7|14641.4|14639.9|90
1656516500000|2022-06-29 15:28:20|14642.3|14640.8|14638.4|14636.9|14642.3|14640.8|14637.4|14635.9|122
1656516510000|2022-06-29 15:28:30|14639.4|14637.9|14639.4|14637.9|14639.4|14637.9|14638.4|14637.9|23
1656516520000|2022-06-29 15:28:40|||||||||43
1656516530000|2022-06-29 15:28:50|14639.2|14637.7|14642.6|14640.1|14642.6|14640.9|14639.2|14637.7|121
1656516540000|2022-06-29 15:29:00|14642.4|14639.9|14641.4|14638.9|14642.4|14640.9|14640.4|14638.9|90
1656516550000|2022-06-29 15:29:10|14641.3|14639.8|14642.4|14640.9|14642.4|14640.9|14640.4|14638.9|82
1656516560000|2022-06-29 15:29:20|14641.4|14639.9|14641.4|14638.9|14641.4|14639.9|14640.4|14638.9|52
1656516570000|2022-06-29 15:29:30|14640.4|14638.8|14640.4|14638.9|14641.4|14639.1|14640.3|14637.9|91
1656516580000|2022-06-29 15:29:40|14639.4|14637.9|14640.4|14638.9|14641.4|14639.9|14639.4|14637.9|116
1656516590000|2022-06-29 15:29:50|14639.4|14637.9|14637.4|14635.9|14640.4|14637.9|14637.4|14635.9|41
1656516600000|2022-06-29 15:30:00|14638.3|14635.8|14634.4|14632.9|14638.3|14636.3|14634.4|14632.9|205
1656516610000|2022-06-29 15:30:10|14636.4|14634.9|14635.4|14633.9|14636.6|14634.9|14635.4|14633.9|54
1656516620000|2022-06-29 15:30:20|14634.4|14632.9|14632.4|14630.9|14634.4|14632.9|14632.4|14630.9|31
1656516630000|2022-06-29 15:30:30|14631.4|14629.9|14632.4|14630.9|14633.4|14631.1|14631.4|14629.9|140
1656516640000|2022-06-29 15:30:40|14632.7|14631.2|14633.4|14631.9|14633.4|14631.9|14632.7|14631.2|72
1656516650000|2022-06-29 15:30:50|14632.4|14630.9|14632.4|14630.9|14633.4|14631.9|14632.4|14630.9|66
1656516660000|2022-06-29 15:31:00|14633.4|14631.9|14633.4|14631.9|14633.4|14631.9|14633.4|14631.9|22
1656516670000|2022-06-29 15:31:10|14634.4|14632.9|14633.4|14631.9|14634.4|14632.9|14633.4|14631.9|120
1656516680000|2022-06-29 15:31:20|14634.6|14632.1|14632.4|14630.9|14634.6|14632.1|14632.4|14630.9|86
1656516690000|2022-06-29 15:31:30|||||||||8
1656516700000|2022-06-29 15:31:40|14632.2|14630.7|14630.4|14628.9|14632.2|14630.7|14630.4|14628.9|163
1656516710000|2022-06-29 15:31:50|14629.7|14628.2|14630.4|14628.9|14631.4|14629.9|14629.7|14628.1|1174
1656516720000|2022-06-29 15:32:00|14631.4|14629.9|14631.4|14628.9|14631.4|14629.9|14630.4|14628.9|74
1656516730000|2022-06-29 15:32:10|14630.4|14629.1|14631.4|14629.9|14631.4|14629.9|14630.4|14629.1|16
1656516740000|2022-06-29 15:32:20|14630.4|14628.9|14629.4|14627.9|14630.4|14628.9|14629.4|14627.9|46
1656516750000|2022-06-29 15:32:30|14628.7|14627.2|14628.4|14626.9|14628.7|14627.2|14628.4|14626.9|194
1656516760000|2022-06-29 15:32:40|14628.2|14626.7|14627.4|14625.9|14628.2|14626.7|14626.4|14624.9|151
1656516770000|2022-06-29 15:32:50|14628.4|14626.9|14628.4|14626.9|14628.4|14626.9|14627.4|14625.9|122
1656516780000|2022-06-29 15:33:00|14627.4|14625.9|14628.4|14625.9|14628.4|14626.9|14627.4|14625.9|818
1656516790000|2022-06-29 15:33:10|14627.4|14625.8|14629.4|14627.9|14629.4|14627.9|14627.4|14625.8|65
1656516800000|2022-06-29 15:33:20|14628.4|14626.9|14627.4|14625.9|14628.6|14626.9|14627.4|14625.8|129
1656516810000|2022-06-29 15:33:30|14626.4|14624.9|14627.4|14625.9|14627.4|14625.9|14626.4|14624.9|85
1656516820000|2022-06-29 15:33:40|14626.6|14624.9|14627.4|14625.9|14627.4|14625.9|14626.6|14624.9|16
1656516830000|2022-06-29 15:33:50|14626.4|14624.9|14626.4|14624.9|14626.4|14624.9|14626.4|14624.9|53
1656516840000|2022-06-29 15:34:00|14627.2|14625.7|14628.4|14626.9|14628.4|14626.9|14627.2|14625.7|136
1656516850000|2022-06-29 15:34:10|14627.4|14625.9|14628.4|14626.9|14628.4|14626.9|14627.4|14625.8|29
1656516860000|2022-06-29 15:34:20|14628.5|14627|14628.4|14626.9|14628.5|14627|14628.4|14626.9|86
1656516870000|2022-06-29 15:34:30|14628.7|14627.2|14629.4|14627.9|14629.4|14627.9|14628.4|14626.9|64
1656516880000|2022-06-29 15:34:40|14628.4|14626.9|14627.4|14625.9|14629.4|14626.9|14627.3|14624.9|127
1656516890000|2022-06-29 15:34:50|14628.4|14626.9|14628.4|14626.9|14629.4|14626.9|14627.4|14625.9|67
1656516900000|2022-06-29 15:35:00|14627.4|14625.9|14627.4|14625.9|14627.4|14625.9|14627.4|14625.9|146
1656516910000|2022-06-29 15:35:10|14626.4|14624.9|14626.4|14624.9|14626.4|14624.9|14625.4|14623.9|71
1656516920000|2022-06-29 15:35:20|14625.4|14623.9|14625.4|14623.9|14625.4|14623.9|14625.4|14623.9|15
1656516930000|2022-06-29 15:35:30|14624.4|14622.9|14625.4|14623.9|14625.4|14623.9|14624.4|14622.9|101
1656516940000|2022-06-29 15:35:40|14626.4|14624.9|14625.4|14623.9|14626.4|14624.9|14625.4|14623.9|47
1656516950000|2022-06-29 15:35:50|14625.3|14623.8|14623.4|14621.9|14625.4|14623.9|14623.4|14621.9|112
1656516960000|2022-06-29 15:36:00|14622.4|14620.9|14622.4|14620.9|14623.4|14620.9|14622.4|14620.9|156
1656516970000|2022-06-29 15:36:10|14623.4|14621.9|14624.4|14622.9|14624.4|14622.9|14623.4|14621.9|70
1656516980000|2022-06-29 15:36:20|14625.4|14623.9|14624.4|14622.9|14625.4|14623.9|14624.4|14622.9|110
1656516990000|2022-06-29 15:36:30|14624.5|14623|14624.4|14622.9|14625.4|14623.9|14624.4|14622.9|27
1656517000000|2022-06-29 15:36:40|14623.4|14621.9|14623.4|14621.9|14623.4|14621.9|14623.4|14621.9|432
1656517010000|2022-06-29 15:36:50|14622.4|14620.9|14622.4|14620.9|14622.4|14620.9|14622.4|14620.9|35
1656517020000|2022-06-29 15:37:00|14623.3|14620.8|14621.4|14619.9|14623.3|14621.3|14621.4|14619.9|255
1656517030000|2022-06-29 15:37:10|14622.3|14619.8|14621.4|14619.9|14623.2|14621.7|14621.4|14619.8|279
1656517040000|2022-06-29 15:37:20|14620.4|14618.9|14620.4|14618.9|14621.4|14619.9|14620.4|14618.9|145
1656517050000|2022-06-29 15:37:30|14620.2|14618.7|14618.4|14616.9|14620.4|14618.9|14618.4|14616.9|95
1656517060000|2022-06-29 15:37:40|14617.4|14615.9|14616.4|14614.9|14617.4|14615.9|14616.4|14614.9|305
1656517070000|2022-06-29 15:37:50|14617.4|14615.9|14619.4|14617.9|14620.3|14617.9|14617.4|14615.9|399
1656517080000|2022-06-29 15:38:00|14620.4|14618.9|14619.4|14617.9|14620.4|14618.9|14619.4|14617.9|84
1656517090000|2022-06-29 15:38:10|||||||||214
1656517100000|2022-06-29 15:38:20|||||||||23
1656517110000|2022-06-29 15:38:30|14619.7|14618.2|14619.4|14617.9|14620.4|14618.9|14619.4|14617.9|71
1656517120000|2022-06-29 15:38:40|||||||||4
1656517130000|2022-06-29 15:38:50|14618.4|14616.9|14619.4|14617.9|14619.4|14617.9|14618.4|14616.9|23
1656517140000|2022-06-29 15:39:00|14620.4|14618.9|14623.4|14621.9|14623.4|14621.9|14620.4|14618.9|98
1656517150000|2022-06-29 15:39:10|14622.4|14620.9|14621.4|14619.9|14623.4|14620.9|14621.4|14619.9|24
1656517160000|2022-06-29 15:39:20|14621.2|14619.7|14620.4|14618.9|14621.2|14619.7|14619.7|14618.2|43
1656517170000|2022-06-29 15:39:30|14619.4|14617.9|14620.4|14618.9|14620.4|14618.9|14619.4|14617.9|30
1656517180000|2022-06-29 15:39:40|14620.2|14617.9|14618.4|14616.9|14620.2|14618.7|14617.5|14616|260
1656517190000|2022-06-29 15:39:50|14617.4|14615.9|14617.4|14615.9|14618.4|14616.9|14617.4|14615.8|35
1656517200000|2022-06-29 15:40:00|14618.4|14616.9|14618.4|14616.9|14618.4|14616.9|14618.4|14616.9|7
1656517210000|2022-06-29 15:40:10|14617.4|14615.9|14617.4|14615.9|14618.5|14616.9|14617.4|14615.9|77
1656517220000|2022-06-29 15:40:20|14617.3|14615.8|14618.4|14616.9|14618.4|14616.9|14617.3|14614.9|120
1656517230000|2022-06-29 15:40:30|14619.4|14617.4|14618.4|14616.9|14619.4|14617.9|14618.4|14616.9|34
1656517240000|2022-06-29 15:40:40|14619.2|14617.7|14619.4|14617.9|14619.4|14617.9|14619.2|14617.7|41
1656517250000|2022-06-29 15:40:50|14621.3|14618.8|14620.4|14618.9|14622.4|14620.9|14620.4|14618.8|216
1656517260000|2022-06-29 15:41:00|14621.4|14619.9|14621.4|14619.9|14622.4|14620.9|14620.4|14618.9|144
1656517270000|2022-06-29 15:41:10|||||||||2
1656517280000|2022-06-29 15:41:20|14620.4|14618.9|14620.4|14618.9|14621.4|14619.9|14620.4|14618.9|92
1656517290000|2022-06-29 15:41:30|||||||||11
1656517300000|2022-06-29 15:41:40|14620.2|14618.7|14620.4|14617.9|14620.4|14618.7|14618.4|14616.9|47
1656517310000|2022-06-29 15:41:50|14620.3|14618.9|14619.4|14617.9|14620.3|14618.9|14619.4|14617.8|18
1656517320000|2022-06-29 15:42:00|14618.4|14616.9|14619.3|14617.8|14619.3|14617.8|14618.4|14616.8|88
1656517330000|2022-06-29 15:42:10|14619.4|14617.9|14620.4|14617.9|14620.4|14617.9|14619.4|14617.9|2
1656517340000|2022-06-29 15:42:20|14621.4|14618.9|14620.4|14618.9|14621.4|14619.9|14620.4|14618.9|35
1656517350000|2022-06-29 15:42:30|14621.2|14619.7|14621.4|14619.9|14622.4|14620.9|14620.4|14618.8|46
1656517360000|2022-06-29 15:42:40|14622.4|14620.9|14622.4|14620.9|14622.4|14620.9|14622.4|14620.9|2
1656517370000|2022-06-29 15:42:50|14621.4|14619.9|14621.4|14618.9|14621.4|14619.9|14620.4|14618.9|33
1656517380000|2022-06-29 15:43:00|14620.4|14619.9|14624.4|14622.9|14625.4|14623.9|14620.4|14619.9|320
1656517390000|2022-06-29 15:43:10|14623.4|14621.9|14623.4|14621.9|14623.4|14621.9|14623.4|14621.9|52
1656517400000|2022-06-29 15:43:20|14623.2|14621.7|14621.4|14619.9|14623.2|14621.7|14621.4|14619.9|128
1656517410000|2022-06-29 15:43:30|14620.4|14618.9|14620.4|14618.9|14621.4|14619|14619.4|14617.9|48
1656517420000|2022-06-29 15:43:40|14619.4|14617.9|14620.4|14618.9|14620.4|14618.9|14619.4|14617.9|32
1656517430000|2022-06-29 15:43:50|14619.4|14617.9|14620.4|14618.9|14620.4|14618.9|14619.4|14617.9|21
1656517440000|2022-06-29 15:44:00|14619.4|14617.9|14621.4|14619.9|14621.4|14619.9|14619.4|14617.9|26
1656517450000|2022-06-29 15:44:10|14620.4|14618.9|14621.4|14619.9|14621.4|14619.9|14620.4|14618.9|3
1656517460000|2022-06-29 15:44:20|14622.4|14620.9|14621.4|14619.9|14622.4|14620.9|14621.4|14619.9|62
1656517470000|2022-06-29 15:44:30|14622.4||14621.4||14622.4||14621.4||13
1656517480000|2022-06-29 15:44:40|14621.2|14619.7|14621.4|14619.9|14621.4|14619.9|14620.4|14618.9|8
1656517490000|2022-06-29 15:44:50|14622.4|14620.9|14620.4|14618.9|14622.4|14620.9|14620.4|14618.9|92
1656517500000|2022-06-29 15:45:00|14621.4|14619.9|14621.4|14619.9|14621.4|14619.9|14621.4|14619.9|55
1656517510000|2022-06-29 15:45:10|14622.4|14620.9|14622.4|14620.9|14622.4|14620.9|14621.4|14619.9|83
1656517520000|2022-06-29 15:45:20|14621.4|14619.9|14622.4|14619.9|14622.4|14620|14621.4|14619.9|7
1656517530000|2022-06-29 15:45:30|14622.3|14620.8|14621.4|14619.9|14622.4|14620.9|14621.4|14619.9|12
1656517540000|2022-06-29 15:45:40|14622.4|14620.9|14623.4|14621.9|14623.4|14621.9|14621.4|14619.9|59
1656517550000|2022-06-29 15:45:50|14622.4|14620.9|14621.4|14619.9|14623.4|14621.9|14621.4|14619.9|595
1656517560000|2022-06-29 15:46:00|14620.6|14619.1|14621.4|14618.9|14621.5|14619.9|14620.6|14618.8|76
1656517570000|2022-06-29 15:46:10|14620.5|14619|14620.4|14618.9|14620.5|14619|14620.4|14618.9|178
1656517580000|2022-06-29 15:46:20|14619.4|14617.9|14620.4|14618.9|14620.4|14618.9|14619.4|14617.9|30
1656517610000|2022-06-29 15:46:50|14619.6|14618.1|14619.4|14617.9|14619.6|14618.1|14619.4|14617.9|21
1656517620000|2022-06-29 15:47:00|14620.4|14618.9|14621.4|14619.9|14621.4|14619.9|14620.4|14618.9|86
1656517630000|2022-06-29 15:47:10|14621.2|14619.7|14620.4|14618.9|14621.2|14619.7|14620.4|14618.9|1143
1656517640000|2022-06-29 15:47:20|||||||||3
1656517650000|2022-06-29 15:47:30|14621.2|14619.7|14621.4|14619.9|14621.4|14619.9|14620.4|14618.9|41
1656517660000|2022-06-29 15:47:40|14622.2|14620.7|14623.4|14620.9|14623.4|14621.9|14621.4|14619.9|186
1656517670000|2022-06-29 15:47:50|14622.4|14621.9|14622.4|14620.9|14623.4|14621.9|14622.4|14620.9|33
1656517680000|2022-06-29 15:48:00|14623.4|14621.8|14624.4|14622.9|14624.4|14622.9|14623.3|14621.8|218
1656517690000|2022-06-29 15:48:10|14623.4|14621.9|14623.4|14620.9|14623.4|14621.9|14622.4|14620.9|105
1656517700000|2022-06-29 15:48:20|14623.3|14621.8|14622.4|14620.9|14623.4|14621.9|14622.4|14620.9|22
1656517710000|2022-06-29 15:48:30|14622.6|14621.1|14624.4|14622.9|14624.4|14622.9|14622.6|14621.1|262
1656517720000|2022-06-29 15:48:40|||||||||7
1656517730000|2022-06-29 15:48:50|14624.5|14623|14625.4|14623.9|14625.4|14623.9|14624.5|14622.9|96
1656517740000|2022-06-29 15:49:00|14626.2|14624.7|14625.4|14623.9|14626.5|14624.9|14625.4|14623.9|227
1656517750000|2022-06-29 15:49:10|14626.3|14624.8|14626.4|14624.9|14627.4|14625|14626.3|14624.8|784
1656517760000|2022-06-29 15:49:20|||||||||53
1656517780000|2022-06-29 15:49:40|14627.2|14625.7|14627.4|14625.9|14627.4|14625.9|14626.4|14624.9|120
1656517790000|2022-06-29 15:49:50|14626.4|14624.9|14626.4|14624.9|14626.4|14624.9|14626.4|14624.9|48
1656517800000|2022-06-29 15:50:00|14627.4|14625.9|14626.4|14624.9|14627.4|14625.9|14626.4|14624.9|133
1656517810000|2022-06-29 15:50:10|14625.4|14623.9|14624.4|14622.9|14625.4|14623.9|14624.4|14622.9|59
1656517820000|2022-06-29 15:50:20|14623.4|14621.9|14621.4|14619.9|14624.4|14621.9|14621.4|14619.9|170
1656517830000|2022-06-29 15:50:30|14620.4|14618.9|14620.4|14618.9|14620.4|14618.9|14620.4|14618.9|29
1656517840000|2022-06-29 15:50:40|14621.4|14618.8|14619.4|14617.9|14621.4|14619.8|14619.4|14617.9|49
1656517850000|2022-06-29 15:50:50|14618.5|14616.9|14618.4|14616.9|14618.5|14617|14618.4|14616.9|17
1656517860000|2022-06-29 15:51:00|14619.4|14617.9|14618.4|14616.9|14619.6|14618.1|14618.4|14616.9|40
1656517870000|2022-06-29 15:51:10|14618.6|14617.1|14620.4|14617.9|14620.5|14618.9|14618.6|14617.1|29
1656517880000|2022-06-29 15:51:20|14619.4|14616.9|14618.4|14615.9|14619.4|14617.9|14618.4|14615.9|34
1656517890000|2022-06-29 15:51:30||14616.9||14616.9||14616.9||14615.9|28
1656517900000|2022-06-29 15:51:40|14618.5|14617|14618.4|14616.9|14618.5|14617|14618.4|14616.9|40
1656517910000|2022-06-29 15:51:50|14617.4|14615.9|14616.4|14614.9|14617.4|14615.9|14616.4|14614.9|217
1656517920000|2022-06-29 15:52:00|14615.4|14613.9|14616.4|14614.9|14616.4|14614.9|14615.4|14613.9|116
1656517930000|2022-06-29 15:52:10|14615.4|14613.9|14616.4|14614.9|14616.4|14614.9|14615.4|14613.9|37
1656517940000|2022-06-29 15:52:20|14615.4|14613.9|14616.4|14614.9|14616.4|14614.9|14615.4|14613.9|119
1656517950000|2022-06-29 15:52:30|14615.4|14613.9|14615.4|14613.9|14615.4|14613.9|14614.6|14612.9|120
1656517960000|2022-06-29 15:52:40|||||||||3
1656517970000|2022-06-29 15:52:50|14616.4|14614.9|14617.4|14615.9|14617.4|14615.9|14616.4|14614.9|50
1656517980000|2022-06-29 15:53:00|14618.4|14616.9|14618.4|14616.9|14619.3|14616.9|14618.4|14616.8|23
1656517990000|2022-06-29 15:53:10|14619.5|14617|14619.4|14617.9|14619.5|14617.9|14619.4|14616.9|12
1656518000000|2022-06-29 15:53:20|14619.2|14617.7|14619.4|14617.9|14619.4|14617.9|14618.4|14616.9|41
1656518010000|2022-06-29 15:53:30|14619.2|14617.7|14619.4|14617.9|14619.4|14617.9|14618.4|14616.9|23
1656518020000|2022-06-29 15:53:40|14620.4|14618.9|14620.4|14618.9|14620.4|14618.9|14619.4|14617.9|101
1656518030000|2022-06-29 15:53:50|14619.4|14617.9|14620.4|14618.9|14620.4|14618.9|14619.4|14617.9|33
1656518040000|2022-06-29 15:54:00|14621.3|14619.8|14621.4|14619.9|14621.4|14619.9|14621.3|14619.8|2
1656518050000|2022-06-29 15:54:10|14620.5|14619|14621.4|14618.9|14621.4|14619.8|14620.5|14618.8|8
1656518060000|2022-06-29 15:54:20|14620.5|14619|14620.4|14618.9|14621.4|14619.9|14620.4|14618.9|19
1656518070000|2022-06-29 15:54:30|14621.4|14619.9|14621.4|14619.9|14621.4|14619.9|14621.4|14619.9|13
1656518090000|2022-06-29 15:54:50|14622.4|14620.9|14620.4|14618.9|14622.4|14620.9|14620.4|14618.9|25
1656518100000|2022-06-29 15:55:00|14620.5|14619|14621.4|14619.9|14621.4|14619.9|14620.4|14618.9|21
1656518130000|2022-06-29 15:55:30|14622.4|14620.9|14622.4|14619.9|14622.4|14620.9|14621.4|14619.9|48
1656518140000|2022-06-29 15:55:40|14621.5|14620|14622.3|14620.8|14622.3|14620.8|14620.4|14618.8|557
1656518150000|2022-06-29 15:55:50|14622.4|14620.9|14622.4|14620.9|14622.4|14620.9|14620.4|14618.9|136
1656518160000|2022-06-29 15:56:00|14623.4|14621.9|14622.4|14620.9|14623.4|14621.9|14622.4|14620.9|39
1656518170000|2022-06-29 15:56:10|14621.4|14619.9|14620.4|14618.9|14621.4|14619.9|14620.4|14618.9|72
1656518180000|2022-06-29 15:56:20|14621.2|14619.7|14619.4|14617.9|14621.4|14619.9|14619.4|14617.9|60
1656518190000|2022-06-29 15:56:30|14620.4|14618.9|14620.4|14618.9|14620.4|14618.9|14620.4|14618.9|37
1656518200000|2022-06-29 15:56:40|14619.4|14617.9|14618.4|14616.9|14620.4|14618.8|14618.4|14616.9|32
1656518210000|2022-06-29 15:56:50|14617.4|14615.9|14616.4|14614.9|14617.4|14615.9|14616.4|14614.9|120
1656518230000|2022-06-29 15:57:10|14617.4|14615.9|14616.4|14614.9|14617.4|14615.9|14616.4|14614.9|56
1656518240000|2022-06-29 15:57:20|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|6
1656518250000|2022-06-29 15:57:30|14616.4|14614.9|14616.4|14614.9|14616.4|14614.9|14616.4|14614.9|16
1656518260000|2022-06-29 15:57:40|14617.4|14615.9|14617.4|14615.9|14617.5|14615.9|14616.4|14615|12
1656518270000|2022-06-29 15:57:50|14616.4|14614.9|14616.4|14614.9|14616.4|14615.9|14616.4|14614.9|20
1656518290000|2022-06-29 15:58:10|14615.4|14613.9|14616.4|14614.9|14616.8|14614.9|14615.4|14613.9|43
1656518300000|2022-06-29 15:58:20|||||||||5
1656518320000|2022-06-29 15:58:40|||||||||9
1656518330000|2022-06-29 15:58:50|||||||||3
1656518340000|2022-06-29 15:59:00|14617.4|14615.9|14616.4|14614.9|14617.4|14615.9|14615.4|14613.9|25
1656518350000|2022-06-29 15:59:10|14616.6|14615.1|14616.4|14613.9|14617.5|14615.9|14616.4|14613.9|20
1656518360000|2022-06-29 15:59:20|14615.4|14614.1|14615.4|14613.9|14616.4|14614.9|14615.4|14613.9|18
1656518370000|2022-06-29 15:59:30|14615.6|14614.1|14615.4|14613.9|14616.4|14614.9|14615.4|14613.9|7
1656518380000|2022-06-29 15:59:40|14616.4|14614.9|14616.4|14614.9|14616.4|14614.9|14616.4|14614.9|17
1656518390000|2022-06-29 15:59:50|14616.5|14614|14614.4|14612.9|14616.5|14614.9|14614.4|14612.9|32
1656518400000|2022-06-29 16:00:00|14615.4|14613.9|14615.4|14613.9|14615.4|14613.9|14614.4|14612.9|66
1656518410000|2022-06-29 16:00:10|14614.4|14612.9|14615.4|14612.9|14615.4|14612.9|14614.4|14612.9|9
1656518420000|2022-06-29 16:00:20|14615.3|14613.8|14614.4|14612.9|14615.4|14613.8|14614.4|14612.9|38
1656518430000|2022-06-29 16:00:30|14615.4|14613.9|14615.4|14613.9|14616.4|14614|14615.4|14613.9|24
1656518440000|2022-06-29 16:00:40|14616.4|14614.9|14617.4|14615.9|14617.4|14615.9|14615.4|14613.9|13
1656518450000|2022-06-29 16:00:50|14616.4|14614.9|14616.4|14614.9|14617.4|14614.9|14616.4|14614.9|17
1656518460000|2022-06-29 16:01:00|14616.6|14615.1|14618.4|14616.9|14618.4|14616.9|14616.4|14614.9|37
1656518470000|2022-06-29 16:01:10|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|10
1656518480000|2022-06-29 16:01:20|14618.4||14617.4||14618.4||14617.4||5
1656518490000|2022-06-29 16:01:30|14618.4|14615.1|14616.4|14614.9|14618.4|14615.1|14616.4|14614.9|79
1656518500000|2022-06-29 16:01:40|14615.4|14613.9|14615.4|14613.9|14616.4|14614.9|14615.4|14612.9|20
1656518520000|2022-06-29 16:02:00|14614.4|14612.9|14614.4|14612.9|14615.4|14612.9|14614.3|14612|35
1656518530000|2022-06-29 16:02:10|14615.1|14613.6|14614.4|14612.9|14615.5|14613.9|14614.4|14612.9|43
1656518540000|2022-06-29 16:02:20|14615.4|14613.9|14615.4|14613.9|14615.8|14613.9|14614.4|14612.8|7
1656518550000|2022-06-29 16:02:30|14616.4|14614.9|14616.4|14614.9|14616.4|14614.9|14616.4|14614.9|30
1656518560000|2022-06-29 16:02:40|14617.3|14614.8|14616.4|14614.9|14617.4|14614.9|14616.4|14614.8|74
1656518570000|2022-06-29 16:02:50|||||||||3
1656518580000|2022-06-29 16:03:00|||||||||6
1656518590000|2022-06-29 16:03:10|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|30
1656518600000|2022-06-29 16:03:20|||||||||15
1656518610000|2022-06-29 16:03:30|||||||||1
1656518630000|2022-06-29 16:03:50|14618.4||14617.4||14618.4||14617.4||9
1656518640000|2022-06-29 16:04:00|14616.4|14614.9|14617.4|14615.9|14617.4|14615.9|14616.4|14614.9|19
1656518650000|2022-06-29 16:04:10|14616.4|14614.9|14617.4|14615.9|14617.4|14615.9|14616.4|14614.9|137
1656518660000|2022-06-29 16:04:20|14616.4|14614.9|14616.4|14614.9|14616.4|14614.9|14616.4|14614.9|4
1656518670000|2022-06-29 16:04:30|14616.3|14613.9|14615.4|14613.9|14616.3|14614.9|14615.4|14613.9|8
1656518680000|2022-06-29 16:04:40|14614.4|14612.9|14613.4|14611.9|14615.4|14613.9|14613.4|14611.9|29
1656518690000|2022-06-29 16:04:50|14614.4|14612.9|14614.4|14612.9|14614.4|14612.9|14613.4|14611.8|88
1656518700000|2022-06-29 16:05:00|14615.4||14614.4||14615.4||14614.4||20
1656518710000|2022-06-29 16:05:10|14615.4||14614.4||14615.4||14614.4||23
1656518720000|2022-06-29 16:05:20|14615.4|14613.9|14619.4|14617.9|14619.4|14617.9|14615.4|14613.9|34
1656518730000|2022-06-29 16:05:30|14618.4|14616.9|14618.4|14616.9|14619.4|14617.9|14618.4|14616.8|96
1656518740000|2022-06-29 16:05:40|||||||||1
1656518750000|2022-06-29 16:05:50|14619.4|14617.9|14618.4|14616.9|14619.4|14617.9|14618.4|14616.9|12
1656518760000|2022-06-29 16:06:00|14617.4|14615.9|14616.4|14614.9|14617.4|14615.9|14616.4|14614.9|27
1656518770000|2022-06-29 16:06:10|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|10
1656518780000|2022-06-29 16:06:20|14617.1|14615.6|14615.4|14613.9|14617.1|14615.6|14615.4|14613.9|28
1656518790000|2022-06-29 16:06:30|14614.4|14612.9|14613.4|14611.9|14614.4|14612.9|14613.4|14611.9|25
1656518800000|2022-06-29 16:06:40|14614.4|14612|14613.4|14611.9|14614.5|14612|14613.4|14611.9|28
1656518810000|2022-06-29 16:06:50|14614.4|14612.9|14615.4|14613.9|14615.4|14613.9|14614.4|14612.9|75
1656518820000|2022-06-29 16:07:00|14615.3|14613.8|14614.4|14612.9|14615.4|14613.9|14614.4|14612.9|36
1656518830000|2022-06-29 16:07:10|14613.4|14611.9|14613.4|14610.9|14613.4|14611.9|14612.4|14610.9|106
1656518840000|2022-06-29 16:07:20|14613.3|14611.8|14614.4|14612.9|14614.4|14612.9|14613.3|14611.8|2
1656518850000|2022-06-29 16:07:30|14615.4|14613.9|14614.4|14612.9|14615.4|14613.9|14614.4|14612.9|14
1656518860000|2022-06-29 16:07:40|||||||||8
1656518870000|2022-06-29 16:07:50|||||||||7
1656518880000|2022-06-29 16:08:00|14614.6|14613.1|14616.4|14614.9|14616.4|14614.9|14614.6|14613.1|10
1656518890000|2022-06-29 16:08:10|14615.4|14613.9|14617.4|14615.9|14617.4|14615.9|14615.4|14613.9|142
1656518900000|2022-06-29 16:08:20|14618.4|14616.9|14617.5|14616|14618.4|14616.9|14617.4|14615.9|34
1656518910000|2022-06-29 16:08:30|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|3
1656518920000|2022-06-29 16:08:40|14618.4|14616.9|14618.4|14616.9|14618.4|14616.9|14618.4|14616.9|16
1656518930000|2022-06-29 16:08:50|14619.4|14617.9|14619.4|14617.9|14619.4|14617.9|14619.4|14617.9|51
1656518940000|2022-06-29 16:09:00|14620.2|14617.7|14619.4|14617.9|14620.4|14618.9|14619.4|14617.7|12
1656518950000|2022-06-29 16:09:10|14620.4|14618.9|14619.4|14617.9|14620.4|14618.9|14619.4|14617.9|9
1656518960000|2022-06-29 16:09:20|14619.6|14618.1|14620.4|14618.9|14620.5|14619|14619.4|14617.9|62
1656518970000|2022-06-29 16:09:30|||||||||7
1656518980000|2022-06-29 16:09:40|14621.4|14619.9|14621.4|14619.9|14621.4|14619.9|14621.4|14619.9|3
1656518990000|2022-06-29 16:09:50|14622.4|14620.9|14623.4|14621.9|14623.4|14621.9|14622.4|14620.7|9
1656519000000|2022-06-29 16:10:00|14623.2|14621.7|14623.2|14620.7|14623.4|14621.9|14623.2|14620.7|30
1656519010000|2022-06-29 16:10:10|14622.4|14620.9|14622.4|14620.9|14623.4|14621.7|14622.4|14620.9|6
1656519020000|2022-06-29 16:10:20|14623.4|14621.9|14622.4|14620.9|14623.5|14621.9|14622.4|14620.9|106
1656519030000|2022-06-29 16:10:30|14621.6|14620.1|14621.4|14619.9|14622.5|14620.9|14621.4|14619.7|53
1656519050000|2022-06-29 16:10:50|14620.4|14618.9|14620.4|14618.9|14620.4|14618.9|14620.4|14618.9|19
1656519060000|2022-06-29 16:11:00|14621.4|14619.9|14620.5|14619|14622.4|14620.9|14620.4|14618.9|73
1656519070000|2022-06-29 16:11:10|14620.4|14618.9|14620.2|14618.7|14620.4|14618.9|14619.4|14617.9|156
1656519080000|2022-06-29 16:11:20|14620.4|14617.9|14619.4|14617.9|14620.4|14618.9|14619.4|14617.9|4
1656519090000|2022-06-29 16:11:30|14618.4|14616.9|14617.4|14615.9|14618.4|14616.9|14617.4|14615.7|26
1656519100000|2022-06-29 16:11:40|14616.6|14615.1|14616.4|14614.9|14617.5|14615.9|14616.4|14613.9|36
1656519110000|2022-06-29 16:11:50|14617.4|14615.9|14616.4|14614.9|14617.4|14615.9|14616.4|14614.9|10
1656519120000|2022-06-29 16:12:00|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|14617.4|14615.9|7
1656519130000|2022-06-29 16:12:10|14616.5|14614.9|14618.4|14616.9|14618.4|14616.9|14616.4|14614.9|26
1656519140000|2022-06-29 16:12:20|14619.2|14616.7|14619.4|14617.9|14619.4|14617.9|14619.2|14616.7|4
1656519150000|2022-06-29 16:12:30|14618.5|14616.9|14619.4|14616.9|14619.4|14617.9|14618.5|14616.9|22
1656519160000|2022-06-29 16:12:40|14618.4|14616.6|14617.4|14615.9|14618.4|14616.6|14617.4|14615.9|48
1656519170000|2022-06-29 16:12:50|||||||||345
1656519180000|2022-06-29 16:13:00|14618.1|14616.6|14618.4|14616.9|14618.4|14616.9|14618.1|14616.6|16
1656519190000|2022-06-29 16:13:10|14619.1|14617.6|14619.4|14616.9|14619.4|14617.9|14618.4|14616.7|33
1656519200000|2022-06-29 16:13:20|14618.4|14617.9|14619.4|14617.9|14619.4|14617.9|14618.4|14616.9|15
1656519210000|2022-06-29 16:13:30|14620.4|14618.9|14620.4|14617.9|14620.4|14618.9|14619.4|14617.9|15
1656519220000|2022-06-29 16:13:40|14619.4|14616.9|14619.4|14616.9|14619.4|14617|14618.4|14616.9|14
1656519230000|2022-06-29 16:13:50|14618.4||14618.4||14618.4||14618.4||0
1656519240000|2022-06-29 16:14:00|14618.6|14617.1|14618.4|14616.9|14619.4|14617.9|14618.4|14616.9|16
1656519250000|2022-06-29 16:14:10|14617.4|14615.9|14617.4|14614.9|14617.5|14615.9|14617.4|14614.9|104
1656519260000|2022-06-29 16:14:20|14616.5|14615|14617.5|14615|14617.5|14615.9|14616.5|14615|11
1656519270000|2022-06-29 16:14:30|14617.4|14614.9|14615.4|14613.9|14617.4|14615|14615.4|14613.9|88
1656519290000|2022-06-29 16:14:50|14615.2|14612.7|14614.4|14612.9|14615.2|14612.9|14614.4|14612.7|14
1656519310000|2022-06-29 16:15:10|||||||||1
1656519320000|2022-06-29 16:15:20|14613.4|14611.9|14612.4|14610.9|14613.4|14611.9|14612.4|14610.9|63
1656519330000|2022-06-29 16:15:30|14611.4|14609.9|14613.4|14611.9|14613.4|14611.9|14611.4|14609.9|48
1656519340000|2022-06-29 16:15:40|14613.2|14610.7|14614.4|14612.9|14614.4|14612.9|14612.4|14610.7|24
1656519350000|2022-06-29 16:15:50|14613.5|14611.9|14613.4|14611.9|14613.5|14612|14613.4|14611.9|2
1656519360000|2022-06-29 16:16:00|14614.4|14612.9|14615.4|14613.9|14615.4|14613.9|14614.4|14612.9|6
1656519370000|2022-06-29 16:16:10|14614.6|14613.1|14614.4|14612.9|14615.4|14613.1|14614.4|14612.9|4
1656519380000|2022-06-29 16:16:20|||||||||10
1656519390000|2022-06-29 16:16:30|14615.4|14613.9|14615.4|14612.9|14615.4|14613.9|14615.4|14612.9|12
1656519400000|2022-06-29 16:16:40|14615.2|14612.7|14614.4|14611.9|14615.2|14612.9|14613.4|14611.9|8
1656519410000|2022-06-29 16:16:50|14613.4|14610.9|14612.4|14610.9|14613.4|14611.9|14611.4|14609.9|31
1656519420000|2022-06-29 16:17:00|14613.4|14611.9|14613.4|14611.9|14614.4|14612.9|14613.4|14611.9|22
1656519430000|2022-06-29 16:17:10|14614.4|14612.9|14614.4|14611.9|14614.4|14612.9|14614.4|14611.9|10
1656519440000|2022-06-29 16:17:20|14614.2|14612.9|14616.4|14614.9|14616.4|14614.9|14613.4|14611.7|17
1656519450000|2022-06-29 16:17:30|14616.3|14614.8|14615.3|14613.8|14616.3|14614.8|14615.3|14613.8|75
1656519460000|2022-06-29 16:17:40|14616.1|14614.6|14615.3|14613.8|14616.5|14614.8|14615.3|14613.8|7
1656519470000|2022-06-29 16:17:50|14616.3|14614.8|14615.3|14613.8|14616.3|14614.8|14615.3|14613.8|1
1656519480000|2022-06-29 16:18:00|14615.6|14614.1|14614.3|14612.8|14616.5|14614.7|14614.3|14612.8|50
1656519490000|2022-06-29 16:18:10|14615.3|14613.8|14614.3|14612.8|14615.5|14613.8|14614.3|14612.8|3
1656519500000|2022-06-29 16:18:20||14611.8||14612.8||14612.8||14611.8|23
1656519510000|2022-06-29 16:18:30|14615.3|14613.8|14615.3|14612.8|14615.3|14613.8|14614.3|14612.7|4
1656519520000|2022-06-29 16:18:40|14614.3||14614.3||14614.3||14614.3||0
1656519530000|2022-06-29 16:18:50|14614.5|14613|14615.3|14612.8|14615.3|14613.8|14614.3|14612.8|9
1656519540000|2022-06-29 16:19:00|14615.2|14613.7|14615.3|14612.8|14615.3|14613.7|14614.3|14612.8|1
1656519550000|2022-06-29 16:19:10|14615.2|14613.7|14615.3|14613.8|14615.5|14613.8|14614.3|14612.8|6
1656519560000|2022-06-29 16:19:20|14615.2|14612.8|14615.3|14613.8|14615.3|14613.8|14615.2|14612.8|0
1656519570000|2022-06-29 16:19:30|14616.3|14614.8|14616.3|14614.8|14616.3|14614.8|14616.3|14614.8|30
1656519580000|2022-06-29 16:19:40|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|14614.3|14612.8|4
1656519590000|2022-06-29 16:19:50|14616.3||14615.3||14616.3||14615.3||0
1656519600000|2022-06-29 16:20:00|14615.2|14612.8|14614.3|14612.8|14615.3|14613.8|14613.3|14611.8|39
1656519610000|2022-06-29 16:20:10|14615.3|14613|14614.3|14612.8|14615.3|14613.8|14614.3|14612.8|33
1656519620000|2022-06-29 16:20:20|14615.1|14613.6|14615.3|14613.8|14615.3|14613.8|14615.1|14613.6|16
1656519630000|2022-06-29 16:20:30|14616.3|14614.8|14616.3|14614.8|14616.3|14614.8|14616.3|14614.8|4
1656519640000|2022-06-29 16:20:40|14615.3|14613.8|14614.3|14612.8|14616.2|14614|14614.3|14612.8|22
1656519650000|2022-06-29 16:20:50|||||||||2
1656519660000|2022-06-29 16:21:00|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|14615.1|14613.6|3
1656519670000|2022-06-29 16:21:10|14614.3|14612.8|14615.3|14612.8|14615.3|14612.8|14614.3|14612.7|7
1656519680000|2022-06-29 16:21:20|14615|14612.5|14614.3|14612.8|14615|14612.8|14614.2|14611.8|63
1656519690000|2022-06-29 16:21:30|14613.3|14611.8|14613.3|14611.8|14614.3|14611.8|14613.3|14611.7|20
1656519700000|2022-06-29 16:21:40|14614.3|14612.8|14615.3|14613.8|14615.3|14613.8|14614.3|14612.8|64
1656519720000|2022-06-29 16:22:00|||||||||1
1656519730000|2022-06-29 16:22:10|14615.5|14614|14617.3|14615.8|14618.3|14615.8|14615.5|14613.8|6
1656519740000|2022-06-29 16:22:20|14618.3|14615.7|14617.3|14615.8|14618.3|14616.8|14617.3|14615.7|10
1656519750000|2022-06-29 16:22:30|||||||||19
1656519760000|2022-06-29 16:22:40|14616.6|14614.8|14617.3|14615.8|14617.3|14615.8|14616.6|14614.8|11
1656519770000|2022-06-29 16:22:50|||||||||16
1656519790000|2022-06-29 16:23:10|14616.3|14614.8|14616.3|14614.8|14617.5|14615|14615.3|14613.8|43
1656519800000|2022-06-29 16:23:20|14615.3|14613.8|14617.3|14614.8|14617.3|14615.8|14615.3|14613.8|19
1656519810000|2022-06-29 16:23:30|14617.2|14615.7|14617.3|14615.8|14617.3|14615.8|14617.2|14615.7|0
1656519820000|2022-06-29 16:23:40|||||||||10
1656519840000|2022-06-29 16:24:00|14618.3|14616.7|14617.3|14615.8|14618.3|14616.7|14617.3|14615.8|28
1656519850000|2022-06-29 16:24:10|||||||||65
1656519860000|2022-06-29 16:24:20|14618.3|14616.8|14618.3|14616.8|14618.3|14616.8|14618.3|14616.8|12
1656519870000|2022-06-29 16:24:30|14617.3|14615.8|14617.3|14615.8|14617.3|14615.8|14617.3|14615.8|8
1656519880000|2022-06-29 16:24:40|14617.5|14616|14617.3|14615.8|14618.3|14616|14617.3|14615.8|8
1656519900000|2022-06-29 16:25:00|||||||||1
1656519910000|2022-06-29 16:25:10|14616.3|14614.8|14616.3|14614.8|14616.3|14614.8|14616.3|14614.8|7
1656519920000|2022-06-29 16:25:20|14617.1|14615.6|14617.3|14614.8|14617.3|14615.8|14617.1|14614.8|12
1656519930000|2022-06-29 16:25:30|14616.3|14613.8|14616.3|14614.8|14616.3|14614.8|14615.3|14613.8|12
1656519950000|2022-06-29 16:25:50|||||||||40
1656519970000|2022-06-29 16:26:10|14618.3|14616.8|14621.3|14618.8|14621.5|14619.8|14618.3|14616.8|59
1656519980000|2022-06-29 16:26:20|14620.5|14619|14621.3|14619.8|14621.3|14619.8|14620.3|14618.8|13
1656519990000|2022-06-29 16:26:30|14621.2|14618.8|14621.3|14618.8|14621.3|14618.8|14620.3|14618.7|63
1656520000000|2022-06-29 16:26:40|14621.2|14619.7|14619.3|14616.8|14621.5|14619.7|14618.3|14616.8|39
1656520010000|2022-06-29 16:26:50|14618.5|14617|14619.3|14617.8|14619.3|14617.8|14618.3|14616.8|11
1656520020000|2022-06-29 16:27:00|||||||||5
1656520030000|2022-06-29 16:27:10|14618.3|14616.8|14618.3|14616.8|14618.3|14616.8|14618.3|14616.8|14
1656520040000|2022-06-29 16:27:20|14617.6|14616.1|14617.3|14615.8|14617.6|14616.1|14617.3|14615.8|10
1656520050000|2022-06-29 16:27:30|14618.3|14616.8|14618.3|14616.8|14618.4|14616.8|14617.3|14615.8|10
1656520060000|2022-06-29 16:27:40|14619.1|14617.6|14618.3|14616.8|14619.3|14617.8|14618.3|14616.8|22
1656520080000|2022-06-29 16:28:00|14617.4|14615.9|14618.3|14616.8|14618.3|14616.8|14617.4|14615.8|37
1656520090000|2022-06-29 16:28:10|14617.3|14615.8|14618.3|14615.8|14618.3|14616.8|14617.3|14615.8|42
1656520100000|2022-06-29 16:28:20|14617.4|14615.9|14617.3|14615.8|14617.8|14615.9|14616.3|14614.8|34
1656520110000|2022-06-29 16:28:30|14618.3|14616.8|14618.3|14616.8|14618.3|14616.8|14618.3|14616.8|31
1656520120000|2022-06-29 16:28:40|14617.3|14615.8|14617.3|14614.8|14617.3|14615.8|14616.3|14614.7|56
1656520130000|2022-06-29 16:28:50|14617.4|14615.8|14617.4|14614.9|14617.4|14615.8|14617.4|14614.9|0
1656520140000|2022-06-29 16:29:00|14617.3|14614.8|14617.3|14615.8|14617.4|14615.8|14616.3|14614.7|6
1656520150000|2022-06-29 16:29:10|14617.4|14614.9|14618.3|14616.8|14618.3|14616.8|14617.2|14614.9|5
1656520160000|2022-06-29 16:29:20|14618.4|14615.9|14618.3|14616.8|14618.4|14616.8|14618.2|14615.8|3
1656520170000|2022-06-29 16:29:30|14617.3|14615.8|14617.3|14614.8|14617.3|14615.8|14617.3|14614.8|4
1656520180000|2022-06-29 16:29:40|14616.3|14613.8|14616.3|14613.8|14616.3|14614.8|14615.3|14613.8|23
1656520190000|2022-06-29 16:29:50|14615.3||14615.3||14615.3||14615.3||1
1656520200000|2022-06-29 16:30:00|14616.3|14614.7|14616.3|14613.8|14616.7|14614.7|14615.3|14613.8|39
1656520210000|2022-06-29 16:30:10|14615.4|14613.9|14613.3|14611.8|14615.4|14613.9|14613.3|14611.8|19
1656520220000|2022-06-29 16:30:20|14613.4|14611.9|14613.3|14611.8|14614.4|14612.7|14613.3|14610.8|5
1656520230000|2022-06-29 16:30:30|14614.9|14613.4|14615.3|14612.8|14615.3|14613.8|14614.3|14612.8|188
1656520240000|2022-06-29 16:30:40|14615.2|14613.7|14615.4|14612.9|14615.4|14613.8|14615.2|14612.8|3
1656520250000|2022-06-29 16:30:50|14614.4|14613.8|14615.3|14613.8|14615.4|14613.8|14614.4|14612.8|7
1656520260000|2022-06-29 16:31:00|14614.3|14612.8|14615.3|14612.8|14615.3|14612.8|14614.3|14612.8|18
1656520270000|2022-06-29 16:31:10|14615.2|14613.7|14615.3|14612.8|14615.4|14613.8|14614.3|14612.8|6
1656520280000|2022-06-29 16:31:20|14615.2|14613.7|14615.3|14613.8|14615.3|14613.8|14615.2|14613.7|1
1656520290000|2022-06-29 16:31:30|14616.3|14613.9|14615.3|14613.8|14616.3|14613.9|14615.3|14613.8|21
1656520300000|2022-06-29 16:31:40|||||||||4
1656520310000|2022-06-29 16:31:50|||||||||3
1656520320000|2022-06-29 16:32:00|14615.1|14613.6|14614.3|14611.8|14615.1|14613.6|14614.3|14611.8|21
1656520330000|2022-06-29 16:32:10|14613.4|14611.9|14613.3|14611.8|14613.4|14611.9|14613.3|14611.8|0
1656520340000|2022-06-29 16:32:20|||||||||4
1656520350000|2022-06-29 16:32:30|||||||||1
1656520360000|2022-06-29 16:32:40|14612.3|14610.8|14613.3|14611.8|14613.3|14611.8|14612.3|14610.8|14
1656520370000|2022-06-29 16:32:50|||||||||273
1656520380000|2022-06-29 16:33:00|||||||||12
1656520390000|2022-06-29 16:33:10|||||||||34
1656520410000|2022-06-29 16:33:30|14614.2|14612.7|14614.3|14611.8|14614.3|14612.8|14613.3|14611.8|20
1656520420000|2022-06-29 16:33:40|14613.3||14613.3||14613.3||14613.3||1
1656520430000|2022-06-29 16:33:50|14614.2|14611.7|14613.3|14611.8|14614.2|14611.8|14613.3|14611.7|5
1656520440000|2022-06-29 16:34:00|14614.1|14612.6|14613.3|14611.8|14614.3|14612.8|14613.3|14611.7|15
1656520450000|2022-06-29 16:34:10|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|8
1656520460000|2022-06-29 16:34:20|||||||||18
1656520470000|2022-06-29 16:34:30|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|14615.2|14613.7|42
1656520500000|2022-06-29 16:35:00|14616.3|14614.8|14617.3|14614.8|14617.3|14614.8|14616.3|14614.8|14
1656520510000|2022-06-29 16:35:10|14616.6|14615.8|14617.3|14615.8|14618.3|14615.9|14616.6|14614.8|57
1656520520000|2022-06-29 16:35:20|14617.2|14615.7|14617.3|14614.8|14617.7|14615.7|14617.2|14614.8|27
1656520530000|2022-06-29 16:35:30|14616.4|14614.9|14616.3|14614.8|14616.4|14614.9|14616.3|14613.9|37
1656520550000|2022-06-29 16:35:50|||||||||4
1656520560000|2022-06-29 16:36:00|14617.3|14615.7|14616.3|14614.8|14617.3|14615.8|14616.3|14614.7|5
1656520580000|2022-06-29 16:36:20|||||||||4
1656520590000|2022-06-29 16:36:30|14615.3|14613.8|14614.3|14612.8|14615.3|14613.8|14614.3|14612.8|9
1656520600000|2022-06-29 16:36:40|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|14615.3|14612.8|15
1656520610000|2022-06-29 16:36:50|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|8
1656520620000|2022-06-29 16:37:00|14615.3|14613.8|14614.3|14612.8|14615.3|14613.8|14614.3|14612.8|74
1656520630000|2022-06-29 16:37:10|14615.3|14613.8|14615.3|14612.8|14615.3|14613.8|14615.3|14612.8|101
1656520640000|2022-06-29 16:37:20||14613.8||14613.8||14613.8||14613.8|0
1656520650000|2022-06-29 16:37:30|14615.5|14614|14617.3|14615.8|14617.3|14615.8|14615.5|14614|12
1656520660000|2022-06-29 16:37:40|14616.3|14614.8|14615.3|14613.8|14616.3|14614.8|14615.3|14613.8|85
1656520670000|2022-06-29 16:37:50|||||||||60
1656520680000|2022-06-29 16:38:00|14615.5|14614|14616.3|14614.8|14616.3|14614.8|14615.5|14614|24
1656520690000|2022-06-29 16:38:10|14615.5|14614|14616.3|14614.8|14616.3|14614.8|14615.5|14614|20
1656520700000|2022-06-29 16:38:20|14615.3|14613.8|14615.3|14613.8|14616.3|14614.8|14615.3|14613.8|29
1656520710000|2022-06-29 16:38:30|14616.3|14614.8|14615.3|14612.8|14616.3|14614.8|14615.2|14612.8|11
1656520720000|2022-06-29 16:38:40|14614.4|14613.8|14616.3|14614.8|14616.4|14614.8|14614.3|14612.8|4
1656520730000|2022-06-29 16:38:50|14617.3|14615.7|14617.2|14615.7|14617.3|14615.8|14616.3|14614.8|19
1656520740000|2022-06-29 16:39:00|14616.3|14614.8|14615.3|14613.8|14617.3|14615.8|14615.3|14613.8|22
1656520750000|2022-06-29 16:39:10|||||||||12
1656520760000|2022-06-29 16:39:20|||||||||15
1656520770000|2022-06-29 16:39:30|14616.1|14614.6|14616.4|14613.9|14616.4|14614.8|14615.3|14613.8|21
1656520780000|2022-06-29 16:39:40|14616.2|14614.7|14617.3|14614.8|14617.3|14615.8|14616.2|14614.7|5
1656520790000|2022-06-29 16:39:50|14616.3||14616.3||14616.3||14616.3||0
1656520800000|2022-06-29 16:40:00|14616.5|14615|14617.3|14615.8|14617.3|14615.8|14616.5|14615|3
1656520810000|2022-06-29 16:40:10|14616.5|14615|14617.3|14615.8|14617.3|14615.8|14616.3|14614.8|10
1656520820000|2022-06-29 16:40:20|14616.4|14614.8|14616.3|14614.8|14616.4|14615.8|14616.3|14614.8|1
1656520830000|2022-06-29 16:40:30|14615.4|14612.9|14614.3|14612.8|14615.4|14612.9|14614.3|14612.8|115
1656520840000|2022-06-29 16:40:40|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|54
1656520860000|2022-06-29 16:41:00|14612.5|14611|14613.3|14611.8|14613.3|14611.8|14612.3|14610.8|74
1656520870000|2022-06-29 16:41:10|14614.3||14613.3||14614.3||14613.3||3
1656520890000|2022-06-29 16:41:30|||||||||3
1656520900000|2022-06-29 16:41:40|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|13
1656520910000|2022-06-29 16:41:50|14615.3||14615.3||14615.3||14615.3||0
1656520920000|2022-06-29 16:42:00|14616.3|14613.8|14616.3|14614.8|14616.3|14614.8|14615.5|14613.8|64
1656520930000|2022-06-29 16:42:10|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|44
1656520940000|2022-06-29 16:42:20|||||||||4
1656520950000|2022-06-29 16:42:30||14612.8||14613.8||14613.8||14612.8|21
1656520960000|2022-06-29 16:42:40|14614.3|14611.8|14613.3|14611.8|14614.3|14611.8|14613.3|14611.8|12
1656520970000|2022-06-29 16:42:50|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|33
1656520980000|2022-06-29 16:43:00|14614.4|14612.9|14614.3|14612.8|14615.3|14613.8|14614.3|14612.8|5
1656521000000|2022-06-29 16:43:20|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|0
1656521010000|2022-06-29 16:43:30|14614.3|14612.8|14614.3|14612.8|14615.4|14613.8|14614.3|14612.8|18
1656521030000|2022-06-29 16:43:50|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|14615.3|14613.8|3
1656521050000|2022-06-29 16:44:10|14614.3|14612.8|14615.3|14613.8|14615.3|14613.8|14614.3|14612.8|6
1656521060000|2022-06-29 16:44:20|||||||||1
1656521090000|2022-06-29 16:44:50|14614.3|14612.8|14615.3|14613.8|14615.3|14613.8|14614.3|14612.8|10
1656521100000|2022-06-29 16:45:00|14615.1|14613.6|14613.3|14611.8|14615.1|14613.6|14613.3|14611.8|21
1656521110000|2022-06-29 16:45:10|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|6
1656521120000|2022-06-29 16:45:20|14614.4|14611.9|14614.3|14611.8|14614.4|14612.7|14614.2|14611.8|5
1656521130000|2022-06-29 16:45:30|14614.2|14611.7|14614.3|14612.8|14614.3|14612.8|14613.3|14611.7|1
1656521140000|2022-06-29 16:45:40|14614.2|14611.8|14613.3|14611.8|14614.2|14611.8|14613.3|14611.7|4
1656521150000|2022-06-29 16:45:50|||||||||4
1656521160000|2022-06-29 16:46:00|14613.4|14611.9|14613.3|14611.8|14613.4|14611.9|14613.3|14611.8|4
1656521170000|2022-06-29 16:46:10|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|1
1656521180000|2022-06-29 16:46:20|14613.3|14611.8|14614.3|14611.8|14614.3|14612.8|14613.3|14611.8|3
1656521190000|2022-06-29 16:46:30|14613.4|14611.9|14613.3|14611.8|14613.4|14611.9|14613.3|14611.8|0
1656521200000|2022-06-29 16:46:40|14614.3|14612.8|14614.3|14611.8|14614.3|14612.8|14613.3|14611.8|4
1656521210000|2022-06-29 16:46:50|14613.3|14610.8|14612.3|14610.8|14613.3|14610.8|14612.3|14610.8|11
1656521220000|2022-06-29 16:47:00|14613.3||14613.3||14613.3||14613.3||2
1656521230000|2022-06-29 16:47:10|14612.4|14610.9|14612.3|14610.8|14612.4|14610.9|14612.3|14610.8|0
1656521240000|2022-06-29 16:47:20|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|19
1656521250000|2022-06-29 16:47:30|14613.2|14611.7|14613.3|14610.8|14613.3|14611.7|14613.2|14610.8|1
1656521260000|2022-06-29 16:47:40|14613.2|14611.7|14612.3|14610.8|14613.3|14611.8|14612.3|14610.8|3
1656521280000|2022-06-29 16:48:00|14613.4|14610.9|14612.3|14610.8|14613.4|14611.8|14612.3|14610.8|4
1656521290000|2022-06-29 16:48:10|14613.2|14610.7|14612.3|14610.8|14613.3|14611.8|14612.3|14610.7|101
1656521300000|2022-06-29 16:48:20|||||||||2
1656521310000|2022-06-29 16:48:30|14611.4|14609.9|14611.3|14609.8|14611.4|14609.9|14611.3|14609.8|0
1656521330000|2022-06-29 16:48:50|14612.1|14610.6|14612.3|14609.8|14612.3|14610.6|14612.1|14609.8|8
1656521340000|2022-06-29 16:49:00|14612.2|14610.7|14613.3|14611.8|14613.3|14611.8|14612.2|14610.7|8
1656521350000|2022-06-29 16:49:10|14612.5|14611|14612.3|14610.8|14613.3|14611.8|14612.3|14610.8|24
1656521360000|2022-06-29 16:49:20|14612.4|14610.9|14613.4|14610.9|14613.4|14611.8|14612.4|14610.8|1
1656521370000|2022-06-29 16:49:30|14613.3|14610.8|14612.3|14610.8|14613.3|14611.8|14612.3|14610.8|4
1656521380000|2022-06-29 16:49:40|14613.3|14611.8|14613.3|14610.8|14613.3|14611.8|14613.3|14610.8|1
1656521390000|2022-06-29 16:49:50|14613.1|14611.8|14613.3|14611.8|14613.3|14611.8|14612.3|14610.8|13
1656521400000|2022-06-29 16:50:00|14612.3|14610.8|14613.3|14611.8|14613.3|14611.8|14612.3|14610.8|8
1656521410000|2022-06-29 16:50:10|14612.3|14610.8|14612.3|14610.8|14613.3|14611.8|14612.3|14610.8|10
1656521420000|2022-06-29 16:50:20|14612.2|14609.8|14612.3|14610.8|14612.3|14610.8|14612.2|14609.8|3
1656521430000|2022-06-29 16:50:30|14611.3|14609.8|14613.3|14611.8|14613.3|14611.8|14611.3|14609.8|35
1656521440000|2022-06-29 16:50:40|14612.5|14611|14613.3|14611.8|14613.4|14611.8|14612.3|14610.8|2
1656521450000|2022-06-29 16:50:50|14614.1|14612.6|14613.3|14611.8|14614.3|14612.8|14613.3|14611.8|4
1656521460000|2022-06-29 16:51:00|14614.3|14611.9|14613.3|14611.8|14614.4|14612.8|14613.3|14611.8|32
1656521470000|2022-06-29 16:51:10|14613.5|14612|14614.3|14612.8|14614.3|14612.8|14613.5|14612|51
1656521480000|2022-06-29 16:51:20|14615.3||14614.3||14615.3||14614.3||69
1656521490000|2022-06-29 16:51:30|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|18
1656521500000|2022-06-29 16:51:40|14614.2|14611.7|14613.3|14611.8|14614.2|14611.8|14613.3|14611.7|0
1656521520000|2022-06-29 16:52:00|14614.3|14612.8|14613.3|14611.8|14614.3|14612.8|14613.3|14611.8|15
1656521530000|2022-06-29 16:52:10|14612.3|14610.8|14613.3|14611.8|14613.3|14611.8|14612.3|14610.8|18
1656521550000|2022-06-29 16:52:30|14612.5|14611|14612.3|14610.8|14613.3|14611.8|14612.3|14610.8|52
1656521560000|2022-06-29 16:52:40|||||||||1
1656521570000|2022-06-29 16:52:50|||||||||5
1656521580000|2022-06-29 16:53:00|||||||||1
1656521590000|2022-06-29 16:53:10|||||||||5
1656521600000|2022-06-29 16:53:20|14611.3|14609.8|14611.5|14610|14611.5|14610|14611.3|14609.8|17
1656521610000|2022-06-29 16:53:30|14612.3|14610.8|14612.3|14609.8|14612.3|14610.8|14611.3|14609.8|19
1656521620000|2022-06-29 16:53:40|14612.2|14610.7|14612.3|14610.8|14612.3|14610.8|14612.2|14610.7|1
1656521630000|2022-06-29 16:53:50|14611.3|14609.8|14612.3|14610.8|14612.3|14610.8|14611.3|14609.7|6
1656521640000|2022-06-29 16:54:00|14611.3|14609.8|14611.3|14609.8|14612.3|14610.8|14611.3|14609.8|5
1656521650000|2022-06-29 16:54:10|14612.3|14610.8|14612.3|14609.8|14612.3|14610.8|14612.3|14609.8|1
1656521670000|2022-06-29 16:54:30|14611.3|14610.8|14611.3|14609.8|14611.3|14610.8|14611.3|14609.8|6
1656521680000|2022-06-29 16:54:40|14612.3|14610.8|14612.3|14610.8|14612.3|14610.8|14612.3|14610.8|4
1656521690000|2022-06-29 16:54:50|14612.2|14609.8|14612.3|14610.8|14612.3|14610.8|14612.2|14609.8|23
1656521710000|2022-06-29 16:55:10|14611.3|14609.8|14611.3|14609.8|14612.3|14610.8|14611.3|14609.8|44
1656521720000|2022-06-29 16:55:20|||||||||10
1656521740000|2022-06-29 16:55:40|14612.2|14610.7|14612.3|14610.8|14612.3|14610.8|14612.2|14610.7|28
1656521750000|2022-06-29 16:55:50|||||||||2
1656521760000|2022-06-29 16:56:00|||||||||13
1656521770000|2022-06-29 16:56:10|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|14612.3|14610.8|22
1656521780000|2022-06-29 16:56:20|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|14614.3|14612.8|72
1656521790000|2022-06-29 16:56:30|||||||||6
1656521800000|2022-06-29 16:56:40|||||||||9
1656521810000|2022-06-29 16:56:50|14614|14612.5|14614.3|14612.8|14614.3|14612.8|14614|14612.5|18
1656521820000|2022-06-29 16:57:00|||||||||1
1656521830000|2022-06-29 16:57:10|14614.2|14611.8|14614.3|14611.8|14614.3|14612.8|14614.2|14611.8|11
1656521840000|2022-06-29 16:57:20||14612.8||14612.8||14612.8||14612.8|50
1656521860000|2022-06-29 16:57:40||14611.8||14611.8||14612.8||14611.8|3
1656521870000|2022-06-29 16:57:50|14614.4|14612.8|14614.3|14612.8|14614.4|14612.8|14614.2|14611.9|1
1656521880000|2022-06-29 16:58:00|14613.5|14612|14613.3|14611.8|14613.5|14612|14613.3|14611.8|8
1656521890000|2022-06-29 16:58:10|14613.5|14612|14614.3|14612.8|14614.3|14612.8|14613.5|14612|7
1656521900000|2022-06-29 16:58:20|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|14
1656521930000|2022-06-29 16:58:50|14613|14611.5|14613.3|14610.8|14613.3|14611.8|14613|14610.8|2
1656521940000|2022-06-29 16:59:00|14612.3|14611.8|14612.3|14610.8|14612.3|14611.8|14612.3|14610.8|5
1656521950000|2022-06-29 16:59:10|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|14613.3|14611.8|4
1656521970000|2022-06-29 16:59:30|14613.4|14610.9|14613.3|14610.8|14613.4|14610.9|14613.3|14610.8|7
1656521980000|2022-06-29 16:59:40||14611.8||14611.8||14611.8||14611.8|0
1656522000000|2022-06-29 17:00:00|14613.4|14611.9|14613.3|14611.8|14614.3|14612.7|14613.3|14611.8|4
1656522020000|2022-06-29 17:00:20|14612.3|14610.8|14611.3|14609.8|14612.3|14610.8|14611.3|14609.8|7
1656522030000|2022-06-29 17:00:30|14612.3|14613.3|14614.3|14611.8|14614.8|14613.3|14612.3|14611.8|119
1656522040000|2022-06-29 17:00:40|14614.2|14612.7|14612.3|14610.8|14614.3|14612.7|14612.2|14609.8|279
1656522050000|2022-06-29 17:00:50|14612.4|14609.9|14612.3|14610.8|14612.4|14610.8|14612.1|14609.8|1
1656522060000|2022-06-29 17:01:00|||||||||1
1656522080000|2022-06-29 17:01:20|||||||||1
1656522090000|2022-06-29 17:01:30|14611.3|14609.8|14611.3|14609.8|14611.3|14609.8|14611.3|14609.8|3
1656522120000|2022-06-29 17:02:00|14611|14608.8|14612|14610.5|14612|14610.5|14611|14608.8|41
1656522130000|2022-06-29 17:02:10|14611|14609.5|14611|14609.5|14611|14609.5|14611|14609.5|1
1656522140000|2022-06-29 17:02:20|14611.1|14609.6|14611.8|14610.3|14611.8|14610.3|14611|14609.5|2
1656522150000|2022-06-29 17:02:30|14612|14610.5|14612|14609.5|14612|14610.5|14611.9|14609.5|0
1656522160000|2022-06-29 17:02:40||14610.5||14610.5||14610.5||14610.5|0
1656522170000|2022-06-29 17:02:50|14611.1|14609.5|14611|14609.5|14611.1|14609.6|14611|14609.5|10
1656522180000|2022-06-29 17:03:00|14612|14610.5|14612|14610.5|14612|14610.5|14611|14610.5|26
1656522190000|2022-06-29 17:03:10|14611|14609.5|14611|14609.5|14611|14609.5|14611|14609.5|12
1656522220000|2022-06-29 17:03:40|14611.3|14609.8|14611|14609.5|14612|14610.5|14611|14609.5|42
1656522240000|2022-06-29 17:04:00|14610|14608.5|14611|14609.5|14611|14609.5|14610|14608.5|7
1656522250000|2022-06-29 17:04:10|14610|14608.5|14612|14609.5|14612|14609.5|14610|14608.5|1
1656522270000|2022-06-29 17:04:30|14611.1|14609.6|14611|14608.5|14611.1|14609.6|14611|14608.5|1
1656522280000|2022-06-29 17:04:40|14610.9|14609.5|14610|14608.5|14610.9|14609.5|14610|14608.4|25
1656522290000|2022-06-29 17:04:50|14610.3|14608.8|14611|14608.5|14611|14609.5|14610|14608.5|3
1656522300000|2022-06-29 17:05:00|14610.1|14608.6|14611|14608.5|14611.4|14609.4|14610|14608.5|2
1656522310000|2022-06-29 17:05:10|14610||14610||14610||14610||0
1656522320000|2022-06-29 17:05:20|14609|14607.5|14608|14606.5|14609|14607.5|14608|14606.5|48
1656522330000|2022-06-29 17:05:30|14609|14607.5|14609|14607.5|14609|14607.5|14609|14607.5|0
1656522340000|2022-06-29 17:05:40|||||||||1
1656522360000|2022-06-29 17:06:00|||||||||10
1656522370000|2022-06-29 17:06:10|14608.9|14607.4|14607|14605.5|14609|14607.4|14607|14605.5|34
1656522380000|2022-06-29 17:06:20|||||||||17
1656522390000|2022-06-29 17:06:30|14608|14606.5|14608|14606.5|14608|14606.5|14608|14606.5|18
1656522400000|2022-06-29 17:06:40|14609||14609||14609||14609||3
1656522410000|2022-06-29 17:06:50|14608.3|14607.5|14610|14607.5|14610|14608.5|14608|14606.5|51
1656522420000|2022-06-29 17:07:00|14609|14608.5|14609|14607.5|14609|14608.5|14609|14607.5|59
1656522430000|2022-06-29 17:07:10|||||||||2
1656522440000|2022-06-29 17:07:20|||||||||3
1656522450000|2022-06-29 17:07:30|14610|14608.5|14610|14608.5|14610|14608.5|14610|14608.5|16
1656522460000|2022-06-29 17:07:40|||||||||2
1656522470000|2022-06-29 17:07:50|14611||14610||14611||14610||1
1656522480000|2022-06-29 17:08:00|14609|14607.5|14609|14607.5|14609|14607.5|14609|14607.5|4
1656522490000|2022-06-29 17:08:10|14608|14606.5|14608|14606.5|14608|14606.5|14608|14606.5|36
1656522500000|2022-06-29 17:08:20|14609||14608||14609||14608||2
1656522520000|2022-06-29 17:08:40|14608.1|14606.6|14609|14607.5|14609|14607.5|14608.1|14606.6|2
1656522540000|2022-06-29 17:09:00|||||||||1
1656522560000|2022-06-29 17:09:20|14608.3|14606.8|14608|14606.5|14608.3|14606.8|14608|14606.5|22
1656522570000|2022-06-29 17:09:30|||||||||6
1656522580000|2022-06-29 17:09:40|||||||||1
1656522590000|2022-06-29 17:09:50|||||||||1
1656522600000|2022-06-29 17:10:00|14609|14606.6|14608|14606.5|14609|14606.6|14608|14606.5|11
1656522620000|2022-06-29 17:10:20|14609||14608||14609||14608||9
1656522630000|2022-06-29 17:10:30|||||||||1
1656522640000|2022-06-29 17:10:40|||||||||16
1656522650000|2022-06-29 17:10:50|||||||||1
1656522660000|2022-06-29 17:11:00|||||||||1
1656522670000|2022-06-29 17:11:10|14607|14605.5|14607|14605.5|14607|14605.5|14607|14605.5|7
1656522690000|2022-06-29 17:11:30|14606|14604.5|14605|14603.5|14606|14604.5|14605|14603.5|15
1656522700000|2022-06-29 17:11:40|14605.2|14603.7|14606.1|14603.6|14606.1|14604.5|14605.2|14603.5|23
1656522710000|2022-06-29 17:11:50|14606|14603.5|14605|14603.5|14606|14603.6|14605|14603.5|0
1656522720000|2022-06-29 17:12:00|14604.8|14603.3|14605|14603.5|14605|14603.5|14604.8|14603.3|12
1656522750000|2022-06-29 17:12:30|||||||||2
1656522760000|2022-06-29 17:12:40|||||||||5
1656522770000|2022-06-29 17:12:50|14604.9|14603.4|14604|14602.5|14605|14603.5|14604|14602.5|8
1656522780000|2022-06-29 17:13:00|14605|14603|14605|14603.5|14605|14603.5|14604.5|14602.5|33
1656522810000|2022-06-29 17:13:30|14606||14606||14606||14606||9
1656522820000|2022-06-29 17:13:40|14606.1|14603.6|14605|14603.5|14606.1|14604.5|14605|14603.5|16
1656522830000|2022-06-29 17:13:50|||||||||1
1656522840000|2022-06-29 17:14:00|||||||||27
1656522850000|2022-06-29 17:14:10|14605.2|14603.7|14606|14603.5|14606|14604.5|14605|14603.5|21
1656522860000|2022-06-29 17:14:20|14605.9|14604.4|14606|14604.5|14606.1|14604.5|14605|14603.5|13
1656522870000|2022-06-29 17:14:30|14606.1|14603.6|14606|14604.5|14606.1|14604.5|14605|14603.5|18
1656522890000|2022-06-29 17:14:50|14606.2|14604.7|14607|14605.5|14607|14605.5|14606.2|14604.7|5
1656522900000|2022-06-29 17:15:00|||||||||1
1656522910000|2022-06-29 17:15:10|||||||||1
1656522920000|2022-06-29 17:15:20|||||||||1
1656522940000|2022-06-29 17:15:40|||||||||1
1656522950000|2022-06-29 17:15:50|14606.9|14604.5|14607|14604.5|14607|14605.5|14606|14604.5|3
1656522960000|2022-06-29 17:16:00|14606|14605.5|14606|14604.5|14607|14605.5|14606|14604.5|25
1656522970000|2022-06-29 17:16:10|14607|14605.5|14605|14603.5|14607|14605.5|14605|14603.5|8
1656522990000|2022-06-29 17:16:30|||||||||18
1656523020000|2022-06-29 17:17:00|14606||14605||14606||14605||11
1656523030000|2022-06-29 17:17:10|||||||||4
1656523040000|2022-06-29 17:17:20|||||||||20
1656523060000|2022-06-29 17:17:40|14604|14602.5|14605|14602.5|14605|14602.5|14604|14602.5|20
1656523070000|2022-06-29 17:17:50||14603.5||14603.5||14603.5||14603.5|0
1656523080000|2022-06-29 17:18:00|||||||||5
1656523100000|2022-06-29 17:18:20|14604.8|14603.3|14604.9|14603.4|14605|14603.4|14604|14602.5|4
1656523110000|2022-06-29 17:18:30|14605|14603.5|14605|14603.5|14605|14603.5|14604.9|14602.5|53
1656523120000|2022-06-29 17:18:40|14606|14604.5|14606|14604.5|14606|14604.5|14606|14604.5|4
1656523160000|2022-06-29 17:19:20|14605|14603.5|14605|14603.5|14605|14603.5|14605|14603.5|7
1656523180000|2022-06-29 17:19:40|||||||||1
1656523200000|2022-06-29 17:20:00|14606|14603.6|14606|14604.5|14606.1|14604.5|14606|14603.6|5
1656523260000|2022-06-29 17:21:00|||||||||1
1656523280000|2022-06-29 17:21:20|14605|14603.5|14606|14603.5|14606.1|14603.7|14605|14603.5|3
1656523290000|2022-06-29 17:21:30|14605.9|14604.5|14606|14603.5|14606|14604.5|14605.9|14603.5|1
1656523300000|2022-06-29 17:21:40|14605|14604.3|14606|14604.5|14606|14604.5|14605|14604.3|5
1656523320000|2022-06-29 17:22:00|14606.1|14603.6|14606|14604.5|14606.1|14604.5|14606|14603.6|10
1656523340000|2022-06-29 17:22:20|||||||||11
1656523350000|2022-06-29 17:22:30|14605.2|14603.7|14605|14603.5|14605.2|14603.7|14605|14603.5|1
1656523360000|2022-06-29 17:22:40|14606|14604.5|14606|14604.5|14606|14604.5|14606|14604.5|2
1656523370000|2022-06-29 17:22:50|14605.8|14604.3|14605|14603.5|14605.8|14604.3|14605|14603.5|19
1656523380000|2022-06-29 17:23:00|14606|14604.5|14606|14604.5|14606|14604.5|14605|14603.5|8
1656523390000|2022-06-29 17:23:10|14607|14605.5|14607|14605.5|14607|14605.5|14607|14605.5|9
1656523400000|2022-06-29 17:23:20|14606.8|14605.3|14607|14604.5|14607|14605.5|14606|14604.5|3
1656523410000|2022-06-29 17:23:30||14605.5||14605.5||14605.5||14605.5|2
1656523430000|2022-06-29 17:23:50|14608|14606.5|14608|14606.5|14609|14607.5|14608|14606.4|38
1656523440000|2022-06-29 17:24:00|14609|14606.6|14608|14606.5|14609|14606.6|14608|14606.5|7
1656523460000|2022-06-29 17:24:20|14607|14605.5|14607|14604.5|14607|14605.5|14607|14604.5|25
1656523470000|2022-06-29 17:24:30|14606.9|14605.4|14607|14605.5|14607|14605.5|14606.9|14605.4|8
1656523480000|2022-06-29 17:24:40|||||||||5
1656523490000|2022-06-29 17:24:50|14606|14604.5|14607|14604.5|14607|14605.5|14606|14604.5|10
1656523500000|2022-06-29 17:25:00|14607.1|14604.6|14607|14605.5|14607.1|14605.5|14607|14604.5|0
1656523550000|2022-06-29 17:25:50|||||||||32
1656523560000|2022-06-29 17:26:00|||||||||2
1656523570000|2022-06-29 17:26:10|14606.7|14605.2|14605|14603.5|14606.7|14605.2|14605|14603.5|54
1656523580000|2022-06-29 17:26:20|||||||||2
1656523600000|2022-06-29 17:26:40|14604|14602.5|14604|14602.5|14604|14602.5|14604|14602.5|29
1656523610000|2022-06-29 17:26:50|14605|14603.5|14605|14603.5|14605|14603.5|14605|14603.5|4
1656523620000|2022-06-29 17:27:00|||||||||4
1656523630000|2022-06-29 17:27:10|||||||||3
1656523640000|2022-06-29 17:27:20|||||||||3
1656523650000|2022-06-29 17:27:30|||||||||1
1656523660000|2022-06-29 17:27:40|||||||||1
1656523670000|2022-06-29 17:27:50|14606|14604.5|14606|14604.5|14606|14604.5|14605|14603.5|18
1656523680000|2022-06-29 17:28:00|14605.7|14604.2|14605|14603.5|14605.7|14604.2|14605|14603.5|9
1656523690000|2022-06-29 17:28:10|||||||||1
1656523710000|2022-06-29 17:28:30|||||||||9
1656523720000|2022-06-29 17:28:40|14604|14602.5|14605|14603.5|14605|14603.5|14604|14602.5|22
1656523730000|2022-06-29 17:28:50|||||||||7
1656523740000|2022-06-29 17:29:00|14604.9|14603.4|14605|14603.5|14605.4|14603.5|14604.9|14602.5|18
1656523780000|2022-06-29 17:29:40|||||||||10
1656523800000|2022-06-29 17:30:00|14605.9|14603.4|14605|14603.5|14606|14604.4|14605|14603.4|21
1656523860000|2022-06-29 17:31:00|14605.1|14603.6|14605|14603.5|14605.1|14603.6|14605|14603.5|20
1656523880000|2022-06-29 17:31:20|14606|14604.5|14605|14603.5|14606|14604.5|14605|14603.5|18
1656523910000|2022-06-29 17:31:50|||||||||11
1656523920000|2022-06-29 17:32:00|14606|14604.5|14606|14603.5|14606|14604.5|14605|14603.5|27
1656523930000|2022-06-29 17:32:10|14605.9|14604.4|14606|14604.5|14606|14604.5|14605.9|14604.4|0
1656523940000|2022-06-29 17:32:20|14607|14605.5|14607|14605.5|14607|14605.5|14607|14605.5|7
1656523950000|2022-06-29 17:32:30|||||||||20
1656523960000|2022-06-29 17:32:40|14606|14604.5|14606|14604.5|14606|14604.5|14606|14604.5|4
1656523980000|2022-06-29 17:33:00|||||||||6
1656523990000|2022-06-29 17:33:10|14607|14605|14606|14604.5|14607|14605.5|14606|14604.5|16
1656524030000|2022-06-29 17:33:50|14606.7|14605.2|14608|14606.5|14608|14606.5|14606.7|14605.2|29
1656524040000|2022-06-29 17:34:00|14608.1|14605.5|14608|14606.5|14608.1|14606.5|14608|14605.5|12
1656524050000|2022-06-29 17:34:10||14605.5||14605.5||14605.5||14605.5|4
1656524070000|2022-06-29 17:34:30|14607|14605.6|14607|14605.5|14608|14605.6|14607|14605.5|5
1656524100000|2022-06-29 17:35:00|||||||||5
1656524120000|2022-06-29 17:35:20|||||||||20
1656524130000|2022-06-29 17:35:30|||||||||9
1656524140000|2022-06-29 17:35:40|||||||||8
1656524170000|2022-06-29 17:36:10|14606|14604.5|14607|14605.5|14607|14605.5|14606|14604.5|21
1656524180000|2022-06-29 17:36:20|14607.1|14604.6|14607|14604.5|14607.1|14604.6|14607|14604.5|0
1656524190000|2022-06-29 17:36:30|14606.8|14605.3|14607|14605.5|14607|14605.5|14606.8|14605.3|2
1656524200000|2022-06-29 17:36:40|14606.7|14605.2|14606|14604.5|14606.7|14605.2|14606|14604.5|5
1656524210000|2022-06-29 17:36:50||14603.5||14604.5||14604.5||14603.5|8
1656524220000|2022-06-29 17:37:00|14605|14603.5|14606|14604.5|14606|14604.5|14605|14603.5|24
1656524230000|2022-06-29 17:37:10||14603.5||14603.5||14603.5||14603.5|11
1656524240000|2022-06-29 17:37:20||14604.5||14604.5||14604.5||14604.5|0
1656524250000|2022-06-29 17:37:30|14605|14603.5|14605|14603.5|14605|14603.5|14605|14603.5|0
1656524340000|2022-06-29 17:39:00|||||||||10
1656524370000|2022-06-29 17:39:30|14604.8|14602.5|14604.8|14603.3|14604.8|14603.3|14604.8|14602.5|9
1656524380000|2022-06-29 17:39:40|14605|14603.5|14604|14602.5|14605|14603.5|14604|14602.3|0
1656524400000|2022-06-29 17:40:00|||||||||3
1656524410000|2022-06-29 17:40:10|14604.2|14602.7|14605|14603.5|14605|14603.5|14604.2|14602.7|2
1656524430000|2022-06-29 17:40:30|14605.1|14602.6|14605|14603.5|14605.1|14603.5|14605|14602.5|0
1656524450000|2022-06-29 17:40:50|14606|14604.5|14606|14604.5|14606|14604.5|14606|14604.5|3
1656524460000|2022-06-29 17:41:00|||||||||6
1656524490000|2022-06-29 17:41:30|14606.2|14604.7|14606|14604.5|14606.2|14604.7|14606|14604.5|9
1656524500000|2022-06-29 17:41:40|14606.7|14605.2|14607|14604.5|14607|14605.2|14606|14604.5|22
1656524510000|2022-06-29 17:41:50|14606.1|14604.6|14607|14605.5|14607|14605.5|14606.1|14604.5|16
1656524520000|2022-06-29 17:42:00||14604.5||14604.5||14605.5||14604.5|4
1656524530000|2022-06-29 17:42:10|14606.8|14604.3|14606|14604.5|14606.8|14604.5|14606|14604.3|0
1656524570000|2022-06-29 17:42:50|14607|14605.5|14606|14604.5|14607|14605.5|14606|14604.5|7
1656524580000|2022-06-29 17:43:00|14607|14604.6|14606|14604.5|14607|14604.6|14606|14604.5|0
1656524590000|2022-06-29 17:43:10|14606.1|14604.6|14607|14604.5|14607|14604.6|14606.1|14604.5|2
1656524600000|2022-06-29 17:43:20|14606||14606||14606||14606||0
1656524620000|2022-06-29 17:43:40|14607||14607||14607||14607||3
1656524630000|2022-06-29 17:43:50||14605.5||14605.5||14605.5||14605.5|0
1656524640000|2022-06-29 17:44:00|||||||||1
1656524650000|2022-06-29 17:44:10|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|1
1656524670000|2022-06-29 17:44:30|14606.7|14605.2|14605.7|14604.2|14606.7|14605.2|14605.7|14604.2|14
1656524680000|2022-06-29 17:44:40|14606.1|14603.6|14605.9|14604.4|14606.1|14604.4|14605.8|14603.4|0
1656524690000|2022-06-29 17:44:50|||||||||4
1656524700000|2022-06-29 17:45:00|||||||||2
1656524710000|2022-06-29 17:45:10|||||||||1
1656524720000|2022-06-29 17:45:20|14605.8|14603.4|14605.9|14603.4|14605.9|14604.4|14605.7|14603.4|1
1656524740000|2022-06-29 17:45:40||14604.4||14604.4||14604.4||14604.4|0
1656524750000|2022-06-29 17:45:50|14605.8|14604.3|14605.9|14603.4|14605.9|14604.3|14605.8|14603.4|1
1656524760000|2022-06-29 17:46:00|14604.9|14604.4|14605.9|14604.4|14605.9|14604.4|14604.9|14604.4|2
1656524780000|2022-06-29 17:46:20|||||||||2
1656524790000|2022-06-29 17:46:30|14606.9||14605.9||14606.9||14605.9||10
1656524800000|2022-06-29 17:46:40|14606.9|14604.6|14606.9|14604.4|14606.9|14604.6|14606.1|14604.3|0
1656524810000|2022-06-29 17:46:50|14607.1|14604.6|14606.9|14605.4|14607.1|14605.4|14606.9|14604.6|11
1656524820000|2022-06-29 17:47:00|||||||||1
1656524840000|2022-06-29 17:47:20|14608.1|14605.6|14606.9|14605.4|14608.1|14606.4|14606.9|14605.4|16
1656524850000|2022-06-29 17:47:30|14607.9||14607.9||14607.9||14607.9||0
1656524860000|2022-06-29 17:47:40|14607.2|14605.7|14606.9|14605.4|14607.2|14605.7|14606.9|14605.4|1
1656524870000|2022-06-29 17:47:50|||||||||1
1656524880000|2022-06-29 17:48:00|||||||||2
1656525000000|2022-06-29 17:50:00||14604.4||14605.4||14605.4||14604.4|3
1656525040000|2022-06-29 17:50:40|||||||||22
1656525050000|2022-06-29 17:50:50|14607.1|14605.6|14606.9|14605.4|14607.1|14605.6|14606.9|14605.4|3
1656525060000|2022-06-29 17:51:00|14605.9|14604.4|14605.9|14604.4|14605.9|14604.4|14605.9|14604.4|11
1656525070000|2022-06-29 17:51:10|||||||||1
1656525080000|2022-06-29 17:51:20|||||||||1
1656525090000|2022-06-29 17:51:30|14605.8|14604.3|14605.9|14604.4|14605.9|14604.4|14605.8|14603.4|3
1656525100000|2022-06-29 17:51:40|14606.8|14605.3|14606.9|14605.4|14606.9|14605.4|14606.8|14605.3|7
1656525110000|2022-06-29 17:51:50|||||||||6
1656525120000|2022-06-29 17:52:00|||||||||6
1656525150000|2022-06-29 17:52:30|||||||||1
1656525160000|2022-06-29 17:52:40|||||||||1
1656525170000|2022-06-29 17:52:50|||||||||1
1656525180000|2022-06-29 17:53:00|||||||||2
1656525190000|2022-06-29 17:53:10|14606.1|14604.4|14606.1|14604.6|14606.1|14604.6|14606.1|14604.4|1
1656525200000|2022-06-29 17:53:20|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14606.8|14604.4|2
1656525210000|2022-06-29 17:53:30|||||||||1
1656525230000|2022-06-29 17:53:50|||||||||5
1656525240000|2022-06-29 17:54:00|14607.2|14605.7|14606.9|14605.4|14607.9|14606.4|14606.9|14605.4|10
1656525250000|2022-06-29 17:54:10|14607.9|14605.5|14607.9|14605.4|14607.9|14605.5|14606.9|14605.4|2
1656525260000|2022-06-29 17:54:20|14606.9||14607.9||14607.9||14606.9||0
1656525270000|2022-06-29 17:54:30|14606.9|14606.4|14606.9|14605.4|14606.9|14606.4|14606.9|14605.4|2
1656525280000|2022-06-29 17:54:40|14607.9|14606.4|14607.9|14605.4|14607.9|14606.4|14607.9|14605.4|8
1656525290000|2022-06-29 17:54:50|14607|14605.5|14606.9|14605.4|14607|14605.5|14606.9|14605.4|1
1656525300000|2022-06-29 17:55:00|14607|14605.5|14606.9|14604.4|14607.9|14605.5|14606.9|14604.4|16
1656525310000|2022-06-29 17:55:10|14606.8|14605.4|14606.8|14605.3|14606.8|14605.4|14606.8|14604.4|1
1656525320000|2022-06-29 17:55:20|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14606.9|14604.4|0
1656525330000|2022-06-29 17:55:30|14607.9|14606.4|14607.9|14606.4|14607.9|14606.4|14607.9|14606.4|7
1656525350000|2022-06-29 17:55:50|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|10
1656525360000|2022-06-29 17:56:00|14607.9|14606.4|14607.9|14605.4|14607.9|14606.4|14606.9|14605.4|44
1656525370000|2022-06-29 17:56:10|14608|14605.5|14606.9|14605.4|14608|14606.4|14606.9|14605.4|1
1656525410000|2022-06-29 17:56:50|||||||||1
1656525420000|2022-06-29 17:57:00|14606.7|14605.2|14606.9|14605.4|14606.9|14605.4|14605.9|14604.4|8
1656525450000|2022-06-29 17:57:30|14605.9|14604.4|14605.9|14604.4|14605.9|14604.4|14605.9|14604.4|2
1656525480000|2022-06-29 17:58:00|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|6
1656525490000|2022-06-29 17:58:10|14605.9|14604.4|14605.9|14603.4|14606|14604.4|14604.9|14603.4|16
1656525510000|2022-06-29 17:58:30|14606|14603.5|14604.9|14603.4|14606|14604.4|14604.9|14603.4|2
1656525520000|2022-06-29 17:58:40|14604.7|14603.2|14604.9|14603.4|14604.9|14603.4|14604.7|14603.2|2
1656525540000|2022-06-29 17:59:00|14603.9|14602.4|14604.9|14602.4|14604.9|14602.5|14603.9|14602.3|14
1656525550000|2022-06-29 17:59:10|14603.9||14603.9||14603.9||14603.9||0
1656525600000|2022-06-29 18:00:00|||||||||7
1656525610000|2022-06-29 18:00:10||14601.4||14601.4||14601.4||14601.4|9
1656525620000|2022-06-29 18:00:20|14602.9|14602.3|14602.9|14601.4|14603.9|14602.4|14602.9|14601.4|16
1656525630000|2022-06-29 18:00:30|14603.9|14602.4|14603.9|14602.4|14604|14602.4|14603.8|14601.5|1
1656525640000|2022-06-29 18:00:40|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|5
1656525660000|2022-06-29 18:01:00|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|14
1656525670000|2022-06-29 18:01:10|14602.9|14601.4|14602.9|14601.4|14602.9|14601.4|14602.9|14601.4|11
1656525680000|2022-06-29 18:01:20|||||||||2
1656525700000|2022-06-29 18:01:40|||||||||7
1656525720000|2022-06-29 18:02:00|14603.9|14602.4|14602.9|14601.4|14603.9|14602.4|14602.9|14601.4|29
1656525730000|2022-06-29 18:02:10|14603.9|14601.5|14602.9|14601.4|14604|14601.5|14602.9|14601.4|1
1656525780000|2022-06-29 18:03:00|||||||||1
1656525800000|2022-06-29 18:03:20|||||||||1
1656525810000|2022-06-29 18:03:30|14603.8|14601.3|14603.9|14601.4|14603.9|14601.4|14603.8|14601.3|5
1656525820000|2022-06-29 18:03:40|14602.9||14602.9||14602.9||14602.9||0
1656525830000|2022-06-29 18:03:50|14601.9|14600.4|14602.9|14601.4|14602.9|14601.4|14601.9|14600.4|11
1656525840000|2022-06-29 18:04:00|||||||||1
1656525850000|2022-06-29 18:04:10|||||||||3
1656525910000|2022-06-29 18:05:10|14603.9||14603.9||14603.9||14603.9||1
1656525920000|2022-06-29 18:05:20|14602.9|14601.5|14603.9|14601.4|14603.9|14601.5|14602.9|14601.4|2
1656525930000|2022-06-29 18:05:30|14602.9||14602.9||14603.9||14602.9||0
1656525980000|2022-06-29 18:06:20|||||||||4
1656526000000|2022-06-29 18:06:40|14603.9|14602.4|14603.9|14601.4|14603.9|14602.4|14603.7|14601.3|12
1656526010000|2022-06-29 18:06:50||14602.4||14602.4||14602.4||14602.4|6
1656526020000|2022-06-29 18:07:00|14604|14601.5|14603.9|14602.4|14604|14602.4|14603.9|14601.5|0
1656526070000|2022-06-29 18:07:50|14604.1|14602.6|14604.9|14603.4|14604.9|14603.4|14604.1|14602.6|27
1656526080000|2022-06-29 18:08:00|14605.9|14603.5|14604.9|14603.4|14605.9|14603.5|14604.9|14603.4|26
1656526110000|2022-06-29 18:08:30|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|8
1656526120000|2022-06-29 18:08:40|||||||||1
1656526130000|2022-06-29 18:08:50||14601.4||14601.4||14602.4||14601.4|7
1656526140000|2022-06-29 18:09:00||14602.4||14602.4||14602.4||14602.4|4
1656526150000|2022-06-29 18:09:10|||||||||1
1656526180000|2022-06-29 18:09:40|||||||||2
1656526200000|2022-06-29 18:10:00|||||||||1
1656526210000|2022-06-29 18:10:10|14604.9|14602.5|14603.9|14602.4|14604.9|14602.5|14603.9|14602.4|1
1656526220000|2022-06-29 18:10:20|14604.9|14602.5|14602.9|14601.4|14604.9|14602.5|14602.9|14601.4|9
1656526230000|2022-06-29 18:10:30|14603.1|14601.6|14603.9|14602.4|14603.9|14602.4|14603.1|14601.6|10
1656526240000|2022-06-29 18:10:40|||||||||2
1656526250000|2022-06-29 18:10:50|14602.9|14601.4|14602.9|14601.4|14602.9|14601.4|14602.9|14601.4|0
1656526260000|2022-06-29 18:11:00|14603|14601.5|14603.9|14602.4|14603.9|14602.4|14602.9|14601.4|16
1656526280000|2022-06-29 18:11:20|||||||||1
1656526290000|2022-06-29 18:11:30|||||||||1
1656526300000|2022-06-29 18:11:40|||||||||1
1656526310000|2022-06-29 18:11:50|||||||||2
1656526320000|2022-06-29 18:12:00|14602.9|14601.4|14602.9|14601.4|14603.9|14601.4|14602.9|14601.4|11
1656526340000|2022-06-29 18:12:20|14603.9|14601.5|14603.9|14601.4|14604|14602.4|14603.9|14601.4|4
1656526350000|2022-06-29 18:12:30|14602.9||14602.9||14602.9||14602.9||0
1656526370000|2022-06-29 18:12:50|14603.1|14601.6|14603.9|14601.4|14603.9|14601.6|14603.1|14601.4|1
1656526380000|2022-06-29 18:13:00|14602.9|14602.4|14602.9|14601.4|14602.9|14602.4|14602.9|14601.4|2
1656526390000|2022-06-29 18:13:10|14603.9||14603.9||14603.9||14603.9||7
1656526400000|2022-06-29 18:13:20|14602.9|14602.4|14604|14601.5|14604|14602.4|14602.9|14601.5|6
1656526410000|2022-06-29 18:13:30|14603.9|14601.4|14603.9|14601.4|14603.9|14601.4|14603.9|14601.4|0
1656526420000|2022-06-29 18:13:40|14603|14601.5|14603.9|14601.4|14603.9|14601.5|14603|14601.4|6
1656526430000|2022-06-29 18:13:50|14603.8|14602.4|14603.9|14601.4|14603.9|14602.4|14603.8|14601.4|0
1656526440000|2022-06-29 18:14:00|14602.9|14602.4|14602.9|14601.4|14602.9|14602.4|14602.9|14601.4|56
1656526480000|2022-06-29 18:14:40|||||||||5
1656526500000|2022-06-29 18:15:00|14603.9||14603.9||14603.9||14603.9||4
1656526510000|2022-06-29 18:15:10|14603|14601.5|14602.9|14601.4|14603.9|14601.5|14602.9|14601.4|0
1656526520000|2022-06-29 18:15:20|14603.9|14601.3|14602.9|14601.4|14603.9|14601.4|14602.9|14601.3|1
1656526550000|2022-06-29 18:15:50|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|12
1656526560000|2022-06-29 18:16:00|||||||||12
1656526570000|2022-06-29 18:16:10|||||||||7
1656526590000|2022-06-29 18:16:30|14604.9||14603.9||14604.9||14603.9||94
1656526620000|2022-06-29 18:17:00|14604.9|14603.4|14603.9|14602.4|14604.9|14603.4|14603.9|14602.4|7
1656526630000|2022-06-29 18:17:10|14604.9|14603.4|14604.9|14602.4|14604.9|14603.4|14604.9|14602.4|1
1656526640000|2022-06-29 18:17:20|14604.8|14603.4|14604.9|14602.4|14604.9|14603.4|14604.8|14602.4|2
1656526650000|2022-06-29 18:17:30|14603.9||14603.9||14603.9||14603.9||2
1656526680000|2022-06-29 18:18:00|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|14604.9|14603.4|16
1656526690000|2022-06-29 18:18:10|14605.8|14603.3|14604.9|14603.4|14605.8|14603.4|14604.9|14603.3|5
1656526700000|2022-06-29 18:18:20|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|14603.9|14602.4|10
1656526730000|2022-06-29 18:18:50|14603.8|14601.3|14603.9|14602.4|14603.9|14602.4|14603.8|14601.3|6
1656526760000|2022-06-29 18:19:20|14602.9|14601.4|14603.9|14601.4|14603.9|14601.4|14602.9|14601.4|7
1656526780000|2022-06-29 18:19:40||14602.4||14602.4||14602.4||14602.4|0
1656526790000|2022-06-29 18:19:50|14603.1|14601.6|14602.9|14601.4|14603.1|14601.6|14602.9|14601.4|1
1656526810000|2022-06-29 18:20:10|||||||||2
1656526820000|2022-06-29 18:20:20|||||||||1
1656526830000|2022-06-29 18:20:30|14603.1|14601.6|14602.9|14601.4|14603.9|14602.4|14602.9|14601.4|6
1656526840000|2022-06-29 18:20:40|14603.8|14601.3|14604|14601.5|14604|14602.4|14603.8|14601.3|1
1656526850000|2022-06-29 18:20:50|14603.8|14601.3|14603.9|14601.4|14603.9|14602.4|14602.9|14601.3|1
1656526860000|2022-06-29 18:21:00|14603.8|14602.3|14603.9|14602.4|14603.9|14602.4|14603.8|14602.3|0
1656526870000|2022-06-29 18:21:10|14603.8|14602.3|14603.9|14602.4|14603.9|14602.4|14603.8|14602.3|0
1656526900000|2022-06-29 18:21:40|14604.9|14603.4|14605.9|14604.4|14605.9|14604.4|14604.9|14603.4|21
1656526920000|2022-06-29 18:22:00|||||||||1
1656526930000|2022-06-29 18:22:10|14606.1|14604.6|14607.9|14605.4|14607.9|14605.4|14606.1|14604.6|8
1656526940000|2022-06-29 18:22:20|14607.8|14605.3|14606.9|14605.4|14607.8|14605.4|14605.9|14604.3|18
1656526950000|2022-06-29 18:22:30|14607|14605.5|14606.9|14605.4|14607|14605.5|14606.9|14605.4|0
1656526970000|2022-06-29 18:22:50|14607.6|14606.1|14606.9|14605.4|14608|14606.4|14606.9|14605.4|3
1656526980000|2022-06-29 18:23:00|||||||||47
1656526990000|2022-06-29 18:23:10|14607.9|14606.3|14607.9|14605.4|14607.9|14606.3|14607.5|14605|23
1656527000000|2022-06-29 18:23:20|14607.8|14606.3|14607.9|14606.4|14607.9|14606.4|14607.8|14606.3|0
1656527010000|2022-06-29 18:23:30|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|14606.9|14605.4|79
1656527030000|2022-06-29 18:23:50|14607|14605.5|14607.9|14606.4|14607.9|14606.4|14607|14605.4|7
1656527060000|2022-06-29 18:24:20|14608.9|14607.4|14607.9|14606.4|14608.9|14607.4|14607.9|14606.4|6
1656527150000|2022-06-29 18:25:50|14608.9||14608.9||14608.9||14607.9||8
1656527160000|2022-06-29 18:26:00||14607.4||14607.4||14607.4||14607.4|0
1656527180000|2022-06-29 18:26:20|14608.8|14606.4|14608.9|14607.4|14608.9|14607.4|14608.8|14606.4|5
1656527190000|2022-06-29 18:26:30|||||||||3
1656527210000|2022-06-29 18:26:50|14608.8|14606.4|14608.9|14607.4|14608.9|14607.4|14608.8|14606.4|0
1656527230000|2022-06-29 18:27:10|14609.1|14607.6|14609.9|14608.4|14610.9|14608.5|14609.1|14607.6|2
1656527240000|2022-06-29 18:27:20|14610.9|14609.4|14610.9|14609.4|14610.9|14609.4|14610.9|14609.4|3
1656527250000|2022-06-29 18:27:30|14609.9|14608.4|14609.9|14608.4|14609.9|14609.4|14609.9|14608.4|4
1656527260000|2022-06-29 18:27:40|14608.9|14607.4|14608.9|14607.4|14608.9|14607.4|14608.9|14607.4|17
1656527270000|2022-06-29 18:27:50|14607.9|14606.4|14607.9|14606.4|14607.9|14606.4|14607.9|14606.4|7
1656527280000|2022-06-29 18:28:00|14608.9|14607.4|14608.9|14606.4|14608.9|14607.4|14607.9|14606.4|17
1656527300000|2022-06-29 18:28:20|14608.7|14607.2|14608.9|14606.4|14608.9|14607.4|14608.7|14606.4|1
1656527330000|2022-06-29 18:28:50||14607.4||14607.4||14607.4||14607.4|0
1656527340000|2022-06-29 18:29:00||14606.4||14607.4||14607.4||14606.4|19
1656527360000|2022-06-29 18:29:20|||||||||1
1656527370000|2022-06-29 18:29:30|14609.1|14607.6|14608.9|14607.4|14609.1|14607.6|14608.9|14607.4|17
1656527380000|2022-06-29 18:29:40|14609.1|14607.6|14609.9|14608.4|14609.9|14608.4|14609.1|14607.4|2
1656527400000|2022-06-29 18:30:00|||||||||4
1656527430000|2022-06-29 18:30:30|14610.9|14609.4|14609.9|14608.4|14610.9|14609.4|14609.9|14608.4|7
1656527440000|2022-06-29 18:30:40|14610.1|14608.6|14610.9|14609.4|14610.9|14609.4|14609.9|14608.4|9
1656527450000|2022-06-29 18:30:50|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|3
1656527460000|2022-06-29 18:31:00|14612.9|14611.2|14612.9|14611.4|14612.9|14611.4|14612.7|14611.2|5
1656527480000|2022-06-29 18:31:20|14612.7|14611.2|14612.7|14611.2|14612.9|14611.4|14611.9|14610.4|27
1656527490000|2022-06-29 18:31:30|14612.9|14611.4|14612.9|14611.4|14613|14611.4|14612.7|14610.4|9
1656527500000|2022-06-29 18:31:40|14613|14610.5|14613|14610.5|14613|14610.5|14613|14610.5|2
1656527510000|2022-06-29 18:31:50|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|0
1656527520000|2022-06-29 18:32:00|14612.1|14610.6|14612.9|14611.4|14612.9|14611.4|14612.1|14610.6|27
1656527540000|2022-06-29 18:32:20|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|37
1656527550000|2022-06-29 18:32:30|||||||||14
1656527560000|2022-06-29 18:32:40|14612.9||14612.9||14612.9||14612.9||10
1656527590000|2022-06-29 18:33:10|14613|14610.5|14612.9|14611.4|14613.9|14612.4|14612.9|14610.4|39
1656527600000|2022-06-29 18:33:20|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|14611.9|14610.4|9
1656527620000|2022-06-29 18:33:40|14612.1|14610.6|14612.9|14610.4|14612.9|14610.6|14612.1|14610.4|21
1656527640000|2022-06-29 18:34:00|14611.9||14611.9||14611.9||14611.9||0
1656527650000|2022-06-29 18:34:10|14612.9||14611.9||14612.9||14611.9||1
1656527680000|2022-06-29 18:34:40|14612.9||14612.9||14612.9||14612.9||13
1656527690000|2022-06-29 18:34:50|14611.9||14611.9||14611.9||14611.9||0
1656527710000|2022-06-29 18:35:10|||||||||8
1656527720000|2022-06-29 18:35:20||14609.4||14609.4||14609.4||14609.4|7
1656527730000|2022-06-29 18:35:30|14611|14609.5|14611.9|14609.4|14611.9|14609.5|14611|14609.4|0
1656527740000|2022-06-29 18:35:40|14611.7|14610.4|14610.9|14609.4|14611.9|14610.4|14610.9|14609.4|2
1656527750000|2022-06-29 18:35:50|14611|14609.5|14610.9|14609.4|14611.9|14610.4|14610.9|14609.4|2
1656527800000|2022-06-29 18:36:40|14609.9|14608.4|14609.9|14608.4|14609.9|14608.4|14609.9|14608.4|13
1656527810000|2022-06-29 18:36:50|14610.9|14609.4|14610.9|14609.4|14610.9|14609.4|14610.9|14609.4|3
1656527820000|2022-06-29 18:37:00|14610.8|14609.3|14609.8|14608.3|14610.8|14609.3|14609.8|14608.3|6
1656527830000|2022-06-29 18:37:10|14610.8||14610.8||14610.8||14610.8||1
1656527840000|2022-06-29 18:37:20|14610|14608.5|14610.8|14608.3|14610.8|14608.5|14609.8|14608.3|0
1656527890000|2022-06-29 18:38:10|14609.8|14608.5|14610.8|14608.3|14610.8|14608.5|14609.8|14608.3|7
1656527900000|2022-06-29 18:38:20|14610|14608.5|14610.8|14608.3|14610.8|14608.5|14609.8|14608.3|0
1656527920000|2022-06-29 18:38:40|14611|14609.3|14610.8|14608.3|14611|14609.3|14610.8|14608.3|0
1656527960000|2022-06-29 18:39:20|14610.7|14609.3|14610.8|14608.3|14610.8|14609.3|14610.7|14608.3|0
1656527990000|2022-06-29 18:39:50|14609.8|14609.3|14609.8|14608.3|14609.8|14609.3|14609.8|14608.3|2
1656528000000|2022-06-29 18:40:00|||||||||3
1656528010000|2022-06-29 18:40:10|14610.1|14608.6|14609.8|14608.3|14610.8|14609.3|14609.8|14608.3|13
1656528020000|2022-06-29 18:40:20|14610.1|14608.6|14610.8|14609.3|14610.8|14609.3|14609.8|14608.3|6
1656528030000|2022-06-29 18:40:30|14610.7|14609.2|14610.8|14609.3|14610.8|14609.3|14610.7|14609.2|1
1656528060000|2022-06-29 18:41:00|14611.8|14609.5|14611.8|14609.3|14611.8|14609.5|14611|14609|3
1656528070000|2022-06-29 18:41:10|14611.7|14610.2|14611.8|14610.3|14611.8|14610.3|14611.7|14610.2|1
1656528080000|2022-06-29 18:41:20|14610.8|14609.3|14610.8|14609.3|14610.8|14609.3|14610.8|14609.3|2
1656528090000|2022-06-29 18:41:30|14611.7|14609.2|14611.8|14610.3|14611.8|14610.3|14611.7|14609.2|0
1656528120000|2022-06-29 18:42:00|14612|14610.5|14612.8|14610.3|14612.8|14610.5|14612|14610.3|3
1656528140000|2022-06-29 18:42:20|14611.8||14611.8||14611.8||14611.8||2
1656528160000|2022-06-29 18:42:40||14609.3||14609.3||14609.3||14609.3|1
1656528170000|2022-06-29 18:42:50|14611.7|14610.3|14611.8|14610.3|14611.8|14610.3|14611.7|14610.2|0
1656528190000|2022-06-29 18:43:10||14609.3||14609.3||14609.3||14609.3|2
1656528210000|2022-06-29 18:43:30|14611.6|14610.3|14610.8|14609.3|14611.6|14610.3|14610.8|14609.3|3
1656528220000|2022-06-29 18:43:40|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|1
1656528230000|2022-06-29 18:43:50|14612.8||14612.8||14612.8||14612.8||0
1656528250000|2022-06-29 18:44:10|14611.8||14611.8||14611.8||14611.8||4
1656528270000|2022-06-29 18:44:30|||||||||1
1656528290000|2022-06-29 18:44:50|14613|14610.5|14612.8|14610.3|14613|14610.5|14612.8|14610.3|5
1656528300000|2022-06-29 18:45:00||14611.3||14611.3||14611.3||14611.3|1
1656528320000|2022-06-29 18:45:20|||||||||1
1656528350000|2022-06-29 18:45:50|14613|14611.5|14612.8|14611.3|14613|14611.5|14612.8|14611.3|14
1656528360000|2022-06-29 18:46:00|14613|14611.5|14613.8|14611.3|14613.8|14611.5|14613|14611.3|2
1656528380000|2022-06-29 18:46:20|14613|14611.5|14612.8|14610.3|14613|14611.5|14611.8|14610.3|23
1656528390000|2022-06-29 18:46:30|14611.8|14610.2|14612|14610.5|14612.8|14610.5|14611.8|14610.2|0
1656528400000|2022-06-29 18:46:40|14612.8|14610.3|14612.8|14611.3|14612.8|14611.3|14612.8|14610.3|0
1656528410000|2022-06-29 18:46:50|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|4
1656528430000|2022-06-29 18:47:10|14611.9|14610.4|14612.8|14610.3|14612.8|14610.4|14611.9|14610.3|2
1656528450000|2022-06-29 18:47:30|14611.8||14611.8||14611.8||14611.8||35
1656528460000|2022-06-29 18:47:40|14611.6|14610.1|14610.8|14609.3|14611.6|14610.1|14610.8|14609.3|13
1656528480000|2022-06-29 18:48:00|||||||||3
1656528490000|2022-06-29 18:48:10|14609.8|14608.3|14610.8|14609.3|14610.8|14609.3|14609.8|14608.3|19
1656528560000|2022-06-29 18:49:20|||||||||2
1656528600000|2022-06-29 18:50:00|14611.8|14608.3|14610.8|14608.3|14611.8|14608.3|14610.8|14608.3|4
1656528610000|2022-06-29 18:50:10|14610.9|14608.4|14609.8|14608.3|14610.9|14608.4|14609.8|14608.3|6
1656528620000|2022-06-29 18:50:20|||||||||2
1656528630000|2022-06-29 18:50:30|14608.8|14607.3|14608.8|14607.3|14608.8|14607.3|14608.8|14607.3|6
1656528640000|2022-06-29 18:50:40|14609.8|14608.3|14609.8|14608.3|14609.8|14608.3|14609.8|14608.3|3
1656528660000|2022-06-29 18:51:00|14610.8|14609.3|14609.8|14608.3|14611.8|14609.4|14609.8|14608.3|13
1656528690000|2022-06-29 18:51:30|14610.8|14608.4|14609.8|14608.3|14610.8|14608.4|14609.8|14608.3|0
1656528710000|2022-06-29 18:51:50|14610.8|14609.3|14610.8|14609.3|14610.8|14609.3|14610.8|14609.3|2
1656528720000|2022-06-29 18:52:00|14610.9|14609.4|14610.8|14609.3|14611.8|14609.4|14610.8|14609.3|2
1656528730000|2022-06-29 18:52:10|14611.8||14611.8||14611.8||14611.8||0
1656528740000|2022-06-29 18:52:20||14610.3||14610.3||14610.3||14610.3|0
1656528770000|2022-06-29 18:52:50|14611.9|14610.4|14612.8|14611.3|14612.8|14611.3|14611.8|14610.3|1
1656528790000|2022-06-29 18:53:10||14610.3||14610.3||14610.3||14610.3|2
1656528800000|2022-06-29 18:53:20|14611.8|14610.4|14612.8|14610.3|14612.8|14611.3|14611.8|14610.3|5
1656528810000|2022-06-29 18:53:30|14611.9|14610.4|14611.8|14610.3|14611.9|14610.4|14611.8|14610.3|0
1656528820000|2022-06-29 18:53:40|||||||||1
1656528830000|2022-06-29 18:53:50|14612.8|14611.3|14612.8|14611.3|14612.8|14611.3|14612.8|14611.3|13
1656528840000|2022-06-29 18:54:00|14613.1|14611.6|14612.8|14611.3|14613.1|14611.6|14612.8|14611.3|9
1656528850000|2022-06-29 18:54:10|14613.1|14611.6|14613.8|14612.3|14613.8|14612.3|14612.8|14611.3|6
1656528860000|2022-06-29 18:54:20|14613.9|14612.4|14612.8|14611.3|14613.9|14612.4|14612.8|14611.3|34
1656528880000|2022-06-29 18:54:40|||||||||3
1656528900000|2022-06-29 18:55:00|14613.8||14612.8||14613.8||14612.8||7
1656528910000|2022-06-29 18:55:10|14613.8||14612.8||14613.8||14612.8||1
1656528920000|2022-06-29 18:55:20|14612.9|14611.4|14612.8|14611.3|14613.8|14612.3|14612.8|14611.3|3
1656528930000|2022-06-29 18:55:30|14613.8|14612.3|14612.8|14611.3|14613.8|14612.3|14612.8|14611.3|5
1656528940000|2022-06-29 18:55:40|14612.9|14611.4|14613.8|14611.3|14613.8|14611.4|14612.9|14611.3|3
1656528950000|2022-06-29 18:55:50|14613.7|14612.2|14612.9|14611.4|14613.8|14612.3|14612.8|14611.3|12
1656528960000|2022-06-29 18:56:00|14612.8|14611.3|14612.8|14611.3|14612.8|14611.3|14612.8|14611.3|0
1656528980000|2022-06-29 18:56:20|14613.8|14612.3|14613.8|14611.3|14613.8|14612.3|14612.8|14611.3|6
1656528990000|2022-06-29 18:56:30|14613.7|14611.2|14613.8|14611.3|14613.9|14612.3|14612.8|14611.2|16
1656529000000|2022-06-29 18:56:40|14613.7|14612.2|14613.8|14612.3|14613.8|14612.3|14613.7|14612.2|1
1656529060000|2022-06-29 18:57:40|14614.8|14613.3|14614.8|14613.3|14614.8|14613.3|14614.8|14613.3|3
1656529080000|2022-06-29 18:58:00|14614.9|14612.4|14613.8|14612.3|14614.9|14613.3|14613.8|14612.3|6
1656529090000|2022-06-29 18:58:10|||||||||3
1656529110000|2022-06-29 18:58:30|14613.9|14612.4|14614.8|14612.3|14614.8|14612.4|14613.8|14612.2|1
1656529120000|2022-06-29 18:58:40|14614.7|14613.2|14614.8|14613.3|14614.8|14613.3|14614.7|14613.2|0
1656529130000|2022-06-29 18:58:50|14615.8|14614.3|14615.8|14614.3|14615.8|14614.3|14615.8|14614.3|3
1656529140000|2022-06-29 18:59:00|14616.8|14615.3|14615.8|14614.3|14616.8|14615.3|14615.8|14614.3|16
1656529150000|2022-06-29 18:59:10|||||||||1
1656529160000|2022-06-29 18:59:20|||||||||2
1656529170000|2022-06-29 18:59:30|14616.8|14614.4|14615.8|14614.3|14616.8|14615.3|14615.8|14614.3|23
1656529180000|2022-06-29 18:59:40|14615.9|14614.4|14617.8|14616.3|14617.8|14616.3|14615.9|14614.3|10
1656529190000|2022-06-29 18:59:50|14616.8|14615.3|14616.8|14615.3|14617.8|14615.4|14616.8|14615.3|42
1656529200000|2022-06-29 19:00:00|||||||||2
1656529210000|2022-06-29 19:00:10|14615.8|14614.3|14616.8|14615.3|14616.8|14615.3|14615.8|14614.3|14
1656529220000|2022-06-29 19:00:20|14616.9|14614.4|14615.8|14613.3|14616.9|14614.4|14614.8|14613.3|25
1656529230000|2022-06-29 19:00:30|14614.9|14613.4|14615.8|14613.3|14615.8|14614.2|14614.8|14613.3|14
1656529240000|2022-06-29 19:00:40|14615.7|14614.2|14615.8|14613.3|14615.8|14614.3|14615.7|14613.3|0
1656529250000|2022-06-29 19:00:50||14614.3||14614.3||14614.3||14614.3|0
1656529260000|2022-06-29 19:01:00|14616.8|14615.3|14618.8|14617.3|14618.8|14617.3|14616.8|14615.3|43
1656529270000|2022-06-29 19:01:10|14619|14617.5|14619.8|14617.3|14619.8|14617.5|14618.8|14617.3|35
1656529280000|2022-06-29 19:01:20|14619.7|14618.2|14618.8|14617.3|14619.8|14618.2|14618.8|14617.3|7
1656529290000|2022-06-29 19:01:30|14618.7|14617.2|14618.8|14617.3|14618.8|14617.3|14618.7|14617.2|6
1656529310000|2022-06-29 19:01:50|14618.7|14616.3|14618.8|14617.3|14618.8|14617.3|14618.7|14616.3|8
1656529320000|2022-06-29 19:02:00|14618.9|14617.4|14618.8|14617.3|14619.8|14617.4|14618.8|14617.3|2
1656529330000|2022-06-29 19:02:10|14618.9|14616.4|14618.8|14617.3|14618.9|14617.3|14618.7|14616.3|8
1656529350000|2022-06-29 19:02:30|14619.7|14617.2|14618.8|14617.3|14619.8|14618.1|14618.8|14617.2|4
1656529360000|2022-06-29 19:02:40|14618.7|14616.3|14618.8|14616.3|14618.8|14617.2|14618.7|14616.3|9
1656529370000|2022-06-29 19:02:50|14617.9|14616.4|14617.8|14616.3|14618.8|14616.4|14617.8|14616.3|1
1656529400000|2022-06-29 19:03:20|14618|14616.5|14618.8|14616.3|14618.8|14617.3|14618|14616.3|5
1656529410000|2022-06-29 19:03:30|14617.8||14617.8||14617.8||14617.8||0
1656529420000|2022-06-29 19:03:40|14616.8|14615.3|14617.8|14616.3|14617.8|14616.3|14616.8|14615.3|12
1656529430000|2022-06-29 19:03:50|14617.7|14616.2|14617.8|14615.3|14617.8|14616.3|14617.7|14615.3|3
1656529440000|2022-06-29 19:04:00|14617.7|14616.2|14617.8|14615.3|14617.8|14616.3|14616.9|14615.3|1
1656529450000|2022-06-29 19:04:10|14616.8||14616.8||14616.8||14616.8||0
1656529490000|2022-06-29 19:04:50|||||||||2
1656529500000|2022-06-29 19:05:00|||||||||1
1656529510000|2022-06-29 19:05:10|||||||||1
1656529520000|2022-06-29 19:05:20|||||||||5
1656529530000|2022-06-29 19:05:30|14617.9|14615.4|14617.9|14615.4|14617.9|14615.4|14617.9|14615.4|30
1656529540000|2022-06-29 19:05:40|14616.8|14615.3|14617.8|14615.3|14617.8|14615.3|14616.8|14615.3|0
1656529550000|2022-06-29 19:05:50|14617.7|14616.2|14617.8|14615.3|14617.8|14616.2|14616.8|14615.2|1
1656529560000|2022-06-29 19:06:00|14617.7|14616.2|14617.8|14616.3|14617.8|14616.3|14617.7|14616.2|2
1656529570000|2022-06-29 19:06:10|14617.7|14616.2|14616.8|14615.3|14617.8|14616.2|14616.8|14615.3|5
1656529600000|2022-06-29 19:06:40|14617|14615.5|14617.8|14616.3|14617.8|14616.3|14617|14615.5|5
1656529620000|2022-06-29 19:07:00|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|1
1656529630000|2022-06-29 19:07:10||14614.3||14614.3||14614.3||14614.3|1
1656529640000|2022-06-29 19:07:20|14615.9|14614.4|14616.8|14614.3|14616.8|14614.4|14615.8|14613.8|0
1656529650000|2022-06-29 19:07:30|14615.8|14613.3|14615.8|14614.3|14615.8|14614.3|14614.8|14613.3|13
1656529660000|2022-06-29 19:07:40|14616.8||14616.8||14616.8||14616.8||0
1656529670000|2022-06-29 19:07:50|14616.7|14615.2|14616.8|14615.3|14616.8|14615.3|14616.7|14615.2|0
1656529690000|2022-06-29 19:08:10|14615.8|14614.3|14616.8|14614.3|14616.8|14614.3|14615.8|14613.8|0
1656529700000|2022-06-29 19:08:20|14616.9|14614.4|14616.8|14614.3|14616.9|14614.4|14615.8|14614.3|0
1656529710000|2022-06-29 19:08:30|14615.8|14615.3|14616.8|14615.3|14616.8|14615.3|14615.8|14615.3|0
1656529760000|2022-06-29 19:09:20|14617.7|14615.2|14616.8|14615.3|14617.7|14615.4|14616.8|14615.2|0
1656529790000|2022-06-29 19:09:50|14616.9|14615.4|14616.8|14615.3|14617.8|14616.3|14616.8|14615.3|13
1656529800000|2022-06-29 19:10:00|||||||||5
1656529810000|2022-06-29 19:10:10|14616.9|14615.4|14617.8|14615.3|14617.8|14615.4|14616.9|14615.3|0
1656529820000|2022-06-29 19:10:20|14616.8|14615.5|14617.8|14616.3|14617.8|14616.3|14616.8|14615.3|0
1656529830000|2022-06-29 19:10:30|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|0
1656529870000|2022-06-29 19:11:10|14615.8|14614.3|14615.8|14614.3|14615.8|14614.3|14615.8|14614.3|14
1656529880000|2022-06-29 19:11:20|||||||||7
1656529890000|2022-06-29 19:11:30|14616.8|14614.4|14616.8|14614.3|14616.9|14615.3|14616.8|14614.3|7
1656529900000|2022-06-29 19:11:40|14615.9|14614.4|14616.8|14615.3|14616.8|14615.3|14615.8|14614.3|1
1656529910000|2022-06-29 19:11:50|14617.8|14616.3|14617.8|14616.3|14617.8|14616.3|14617.8|14616.3|9
1656529940000|2022-06-29 19:12:20|14618.8|14617.3|14618.8|14617.3|14618.8|14617.3|14618.8|14617.3|29
1656529950000|2022-06-29 19:12:30|14618.7|14617.2|14618.8|14617.3|14618.8|14617.3|14618.7|14616.3|2
1656529960000|2022-06-29 19:12:40|14618.7|14616.3|14618.8|14616.3|14618.8|14617.3|14617.9|14616.3|3
1656529970000|2022-06-29 19:12:50|14617.8||14617.8||14617.8||14617.8||0
1656530010000|2022-06-29 19:13:30|14618.7|14616.2|14617.8|14616.3|14618.8|14616.3|14617.8|14616.2|4
1656530020000|2022-06-29 19:13:40|||||||||2
1656530030000|2022-06-29 19:13:50|14618.7|14616.2|14618.7|14616.2|14618.8|14616.3|14617.8|14616.2|0
1656530040000|2022-06-29 19:14:00|14618.8|14616.3|14617.8|14616.3|14618.8|14616.4|14617.8|14616.3|0
1656530050000|2022-06-29 19:14:10|14617.7|14616.2|14617.8|14615.3|14617.8|14616.2|14617.7|14615.3|4
1656530060000|2022-06-29 19:14:20|14617.7|14616.2|14617.8|14616.3|14617.8|14616.3|14617.7|14616.2|0
1656530080000|2022-06-29 19:14:40|14616.8|14615.3|14616.8|14614.3|14616.8|14615.3|14616.8|14614.3|47
1656530090000|2022-06-29 19:14:50|14616.7|14615.2|14616.8|14615.3|14616.8|14615.3|14616.7|14615.2|0
1656530100000|2022-06-29 19:15:00|14616.5|14615|14615.8|14614.3|14616.5|14615|14615.8|14614.3|7
1656530110000|2022-06-29 19:15:10|14615.5|14614|14614.8|14613.3|14615.8|14614|14614.8|14613.3|3
1656530120000|2022-06-29 19:15:20|14615|14613.5|14615.8|14614.3|14615.8|14614.3|14615|14613.5|2
1656530140000|2022-06-29 19:15:40|14616.5|14615|14615.8|14614.3|14616.8|14615.3|14615.8|14614.3|12
1656530150000|2022-06-29 19:15:50|14615.9|14614.4|14616.8|14614.3|14616.8|14614.4|14615.9|14614.3|3
1656530160000|2022-06-29 19:16:00|14615.8||14615.8||14615.8||14615.8||0
1656530190000|2022-06-29 19:16:30|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|12
1656530200000|2022-06-29 19:16:40|14616.5|14615|14616.8|14615.3|14616.8|14615.3|14615.8|14614.3|8
1656530210000|2022-06-29 19:16:50|||||||||1
1656530220000|2022-06-29 19:17:00|14616.7|14615.2|14616.8|14614.3|14616.8|14615.2|14616.7|14614.3|0
1656530230000|2022-06-29 19:17:10|14615.8|14615.3|14616.8|14615.3|14616.8|14615.3|14615.8|14615.3|7
1656530240000|2022-06-29 19:17:20|14616.7|14615.2|14616.8|14615.3|14616.9|14615.3|14616.7|14614.3|5
1656530250000|2022-06-29 19:17:30|14615.8|14614.3|14615.8|14614.3|14615.8|14614.3|14615.8|14614.3|7
1656530260000|2022-06-29 19:17:40|||||||||2
1656530270000|2022-06-29 19:17:50|14616.8|14615.2|14616.8|14615.3|14616.8|14615.3|14616.7|14615.2|0
1656530290000|2022-06-29 19:18:10|14616.5|14615|14616.8|14614.3|14616.8|14615|14615.8|14614.3|10
1656530320000|2022-06-29 19:18:40||14615.3||14615.3||14615.3||14615.3|0
1656530330000|2022-06-29 19:18:50|14616.7|14615.2|14616.8|14614.3|14616.8|14615.2|14616.7|14614.3|0
1656530350000|2022-06-29 19:19:10|14615.8||14615.8||14615.8||14615.8||0
1656530360000|2022-06-29 19:19:20|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|1
1656530370000|2022-06-29 19:19:30|||||||||1
1656530380000|2022-06-29 19:19:40|14616.5|14615|14617.8|14616.3|14617.8|14616.3|14615.8|14614.3|15
1656530400000|2022-06-29 19:20:00|||||||||3
1656530410000|2022-06-29 19:20:10|14617.5|14616|14617.8|14616.3|14617.8|14616.3|14617.5|14616|4
1656530450000|2022-06-29 19:20:50|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|1
1656530460000|2022-06-29 19:21:00|14617.8||14616.8||14617.8||14616.8||1
1656530480000|2022-06-29 19:21:20|14617.8|14616.3|14617.8|14615.3|14617.8|14616.3|14617.8|14615.3|1
1656530500000|2022-06-29 19:21:40|14616.9|14615.4|14617.8|14616.3|14617.9|14616.3|14616.9|14615.3|0
1656530530000|2022-06-29 19:22:10|14617.9|14616.4|14617.8|14616.3|14617.9|14616.4|14617.8|14616.3|0
1656530550000|2022-06-29 19:22:30|14616.8|14615.3|14617.6|14615.1|14617.6|14615.3|14616.8|14615.1|1
1656530560000|2022-06-29 19:22:40|14616.8|14615.3|14616.8|14615.3|14616.8|14615.3|14615.8|14614.3|18
1656530570000|2022-06-29 19:22:50|14616.5|14615|14615.8|14614.3|14616.5|14615|14615.8|14614.3|2
1656530630000|2022-06-29 19:23:50|14614.8|14613.3|14614.9|14613.4|14615.8|14614.3|14614.8|14613.3|15
1656530640000|2022-06-29 19:24:00|14614.8|14613.3|14616.8|14614.3|14616.8|14615.3|14614.8|14613.3|11
1656530650000|2022-06-29 19:24:10|14616.6|14615.1|14616.8|14615.3|14616.8|14615.3|14616.6|14614.3|0
1656530660000|2022-06-29 19:24:20||14614.3||14614.3||14614.3||14614.3|11
1656530670000|2022-06-29 19:24:30|14615.8||14615.8||14615.8||14615.8||14
1656530680000|2022-06-29 19:24:40|14614.8|14613.3|14612.8|14610.3|14614.8|14613.3|14612.8|14610.3|61
1656530690000|2022-06-29 19:24:50|14612.9|14610.4|14611.8|14610.3|14612.9|14610.4|14611.8|14610.3|20
1656530700000|2022-06-29 19:25:00|14612|14610.5|14612.8|14611.3|14612.8|14611.3|14611.8|14610.3|18
1656530730000|2022-06-29 19:25:30|||||||||1
1656530740000|2022-06-29 19:25:40|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|6
1656530750000|2022-06-29 19:25:50|14612.8||14612.8||14612.8||14612.8||1
1656530760000|2022-06-29 19:26:00|14611.9|14610.4|14611.8|14610.3|14611.9|14610.4|14611.8|14610.3|0
1656530770000|2022-06-29 19:26:10|||||||||1
1656530780000|2022-06-29 19:26:20|14612|14610.5|14612.8|14611.3|14612.8|14611.3|14612|14610.5|3
1656530790000|2022-06-29 19:26:30|||||||||1
1656530800000|2022-06-29 19:26:40|||||||||2
1656530810000|2022-06-29 19:26:50|14613.8|14612.1|14613.8|14611.3|14613.8|14612.3|14612.8|14611.3|16
1656530820000|2022-06-29 19:27:00|14612.8||14612.8||14612.8||14612.8||0
1656530830000|2022-06-29 19:27:10|14613.8||14613.8||14613.8||14613.8||0
1656530840000|2022-06-29 19:27:20|14612.8|14611.4|14613.8|14611.3|14613.8|14611.4|14612.8|14611.1|5
1656530850000|2022-06-29 19:27:30|14612.8||14612.8||14612.8||14612.8||1
1656530860000|2022-06-29 19:27:40|||||||||5
1656530870000|2022-06-29 19:27:50|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|4
1656530880000|2022-06-29 19:28:00|14612.8|14611.3|14612.8|14611.3|14612.8|14611.3|14612.8|14611.3|8
1656530890000|2022-06-29 19:28:10|14612.5|14611|14612.8|14610.3|14612.8|14611|14611.8|14610.3|3
1656530900000|2022-06-29 19:28:20|14611.8|14610.4|14611.8|14610.3|14612.8|14610.4|14611.8|14610.1|0
1656530910000|2022-06-29 19:28:30|14611.9|14610.4|14611.8|14610.3|14612.8|14610.4|14611.8|14610.3|0
1656530920000|2022-06-29 19:28:40|14612.8|14610.4|14611.8|14610.3|14612.8|14610.4|14611.8|14610.1|0
1656530930000|2022-06-29 19:28:50|14612.8|14611.1|14612.8|14611.3|14612.8|14611.3|14611.8|14610.3|14
1656530980000|2022-06-29 19:29:40|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|14611.8|14610.3|15
1656530990000|2022-06-29 19:29:50|14611.7|14610.2|14611.7|14610.2|14611.7|14610.2|14611.7|14610.2|0
1656531000000|2022-06-29 19:30:00|14612.5|14611|14612.5|14611|14612.5|14611|14612.5|14611|6
1656531010000|2022-06-29 19:30:10|14612.7|14611.2|14613.7|14611.2|14613.9|14612.2|14611.7|14610.2|12
1656531030000|2022-06-29 19:30:30|14612.7||14613.7||14613.7||14612.7||1
1656531040000|2022-06-29 19:30:40|14613.6|14612.1|14613.7|14612.2|14613.7|14612.2|14613.6|14612.1|0
1656531050000|2022-06-29 19:30:50|14613.6|14611.2|14613.6|14612.1|14613.6|14612.1|14613.6|14611.2|1
1656531060000|2022-06-29 19:31:00|14613.7|14611.2|14613.7|14612.2|14613.7|14612.2|14612.7|14611.2|3
1656531070000|2022-06-29 19:31:10|||||||||5
1656531080000|2022-06-29 19:31:20|||||||||1
1656531100000|2022-06-29 19:31:40|||||||||1
1656531110000|2022-06-29 19:31:50|||||||||1
1656531120000|2022-06-29 19:32:00|14614.7||14614.7||14614.7||14614.7||11
1656531130000|2022-06-29 19:32:10|14613.9|14612.4|14613.7|14612.2|14613.9|14612.4|14613.7|14612.2|0
1656531140000|2022-06-29 19:32:20|14614.7|14612.7|14613.7|14612.2|14614.7|14612.7|14613.7|14612.2|0
1656531160000|2022-06-29 19:32:40|14614.7|14613.1|14614.7|14612.2|14614.7|14613.1|14613.7|14612.2|4
1656531170000|2022-06-29 19:32:50|14613.9|14612.4|14613.7|14612.2|14613.9|14612.4|14613.7|14612.2|0
1656531180000|2022-06-29 19:33:00|14614.7|14613.2|14615.7|14613.2|14615.7|14613.2|14614.7|14613.2|5
1656531190000|2022-06-29 19:33:10|14615.6|14614.1|14615.7|14614.2|14615.7|14614.2|14615.6|14614.1|0
1656531210000|2022-06-29 19:33:30|14615.9|14613.4|14614.7|14613.2|14615.9|14613.4|14614.7|14613.1|7
1656531240000|2022-06-29 19:34:00|14614.9|14613.4|14615.7|14613.2|14615.7|14613.4|14614.9|14613.2|1
1656531250000|2022-06-29 19:34:10|14616.1|14613.6|14616.7|14614.2|14616.7|14615.2|14616.1|14613.6|35
1656531270000|2022-06-29 19:34:30|14615.7||14615.7||14615.7||14615.7||10
1656531300000|2022-06-29 19:35:00|||||||||7
1656531330000|2022-06-29 19:35:30|14615.5|14614|14614.7|14613.2|14615.5|14614|14614.7|14613.2|9
1656531340000|2022-06-29 19:35:40|14615.7|14614.2|14615.7|14614.2|14615.7|14614.2|14615.7|14614.2|5
1656531350000|2022-06-29 19:35:50|14616.7|14615.2|14616.7|14615.2|14617.7|14616.2|14616.7|14615.2|3
1656531360000|2022-06-29 19:36:00|14617.7||14616.7||14617.7||14616.7||7
1656531370000|2022-06-29 19:36:10|14617.7||14617.7||14617.7||14617.7||0
1656531380000|2022-06-29 19:36:20||14616.2||14616.2||14616.2||14616.2|0
1656531390000|2022-06-29 19:36:30|14618.7|14616.4|14617.7|14616.2|14618.7|14616.4|14617.7|14616.1|9
1656531400000|2022-06-29 19:36:40|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|7
1656531410000|2022-06-29 19:36:50|14617|14615.5|14617.7|14616.2|14617.7|14616.2|14617|14615.5|11
1656531420000|2022-06-29 19:37:00|14618.7||14617.7||14618.7||14617.7||6
1656531460000|2022-06-29 19:37:40|||||||||6
1656531470000|2022-06-29 19:37:50|14618.7||14617.7||14618.7||14617.7||2
1656531480000|2022-06-29 19:38:00|||||||||4
1656531510000|2022-06-29 19:38:30|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|14
1656531520000|2022-06-29 19:38:40|14617.7|14616.2|14617.7|14616.2|14617.7|14616.2|14616.7|14616.2|5
1656531530000|2022-06-29 19:38:50||14615.2||14616.2||14616.2||14615.2|6
1656531540000|2022-06-29 19:39:00|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|1
1656531550000|2022-06-29 19:39:10|14617.7||14617.7||14617.7||14617.7||4
1656531560000|2022-06-29 19:39:20|14616.7||14616.7||14616.7||14616.7||0
1656531570000|2022-06-29 19:39:30|14616|14614.5|14616.7|14614.2|14616.7|14615.2|14616|14614.2|7
1656531580000|2022-06-29 19:39:40||14615.2||14615.2||14615.2||14615.2|0
1656531600000|2022-06-29 19:40:00|14617.2|14614.2|14616.7|14614.2|14617.2|14615.2|14615.7|14614.1|2
1656531610000|2022-06-29 19:40:10|14616.6|14615.1|14616.7|14615.2|14616.7|14615.2|14616.6|14615.1|0
1656531620000|2022-06-29 19:40:20|14617.7|14615.3|14617.7|14616.2|14617.8|14616.2|14617.7|14615.3|12
1656531640000|2022-06-29 19:40:40|14618.7|14617.2|14618.7|14617.2|14618.7|14617.2|14618.7|14617.2|7
1656531650000|2022-06-29 19:40:50|14617.7|14616.2|14617.7|14616.2|14617.7|14616.2|14617.7|14616.2|7
1656531660000|2022-06-29 19:41:00|14618.7||14617.7||14618.7||14617.7||23
1656531690000|2022-06-29 19:41:30|14618.7|14616.3|14617.7|14616.2|14618.7|14617.2|14617.7|14616.2|9
1656531710000|2022-06-29 19:41:50||14615.2||14616.2||14616.2||14615.2|2
1656531800000|2022-06-29 19:43:20|14616.7|14615.2|14616.7|14614.2|14616.7|14615.2|14616.7|14614.2|8
1656531810000|2022-06-29 19:43:30||14615.2||14615.2||14615.2||14614.2|0
1656531830000|2022-06-29 19:43:50|14617.7|14616.2|14617.7|14616.2|14617.7|14616.2|14617.7|14616.2|4
1656531840000|2022-06-29 19:44:00|14616.7|14615.2|14617.6|14615.1|14617.6|14615.2|14616.7|14615.1|19
1656531850000|2022-06-29 19:44:10|14617.7|14615.2|14616.7|14615.2|14617.7|14616.2|14616.7|14615.1|4
1656531860000|2022-06-29 19:44:20|14617.7||14617.7||14617.7||14617.7||0
1656531870000|2022-06-29 19:44:30|14617.8|14615.3|14617.7|14616.2|14617.8|14616.2|14617.7|14615.2|1
1656531890000|2022-06-29 19:44:50|14617.8|14616.3|14618.7|14616.2|14618.7|14616.3|14617.8|14616.2|2
1656531900000|2022-06-29 19:45:00|14617.7|14616.1|14617.7|14616.2|14618.7|14616.3|14617.7|14616.1|5
1656531910000|2022-06-29 19:45:10|14618.6|14616.1|14617.7|14616.2|14618.7|14616.3|14617.7|14616.1|5
1656531930000|2022-06-29 19:45:30|14618.7|14617.2|14617.8|14616.3|14618.7|14617.2|14617.8|14616.2|10
1656531940000|2022-06-29 19:45:40|14617.7|14616.2|14618.7|14616.2|14618.7|14617.2|14617.7|14616.2|3
1656531950000|2022-06-29 19:45:50|14617.8|14616.3|14617.7|14616.2|14617.8|14616.3|14617.7|14616.2|0
1656531970000|2022-06-29 19:46:10|||||||||2
1656531980000|2022-06-29 19:46:20|||||||||1
1656532010000|2022-06-29 19:46:50|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|14616.7|14615.2|2
1656532020000|2022-06-29 19:47:00|14617.7|14616.1|14617.7|14616.2|14617.7|14616.2|14617.6|14616.1|1
1656532030000|2022-06-29 19:47:10|14618.7|14616.1|14617.7|14616.2|14618.7|14616.3|14617.7|14616.1|1
1656532040000|2022-06-29 19:47:20|14618.7|14617.2|14618.7|14616.2|14618.7|14617.2|14617.7|14616.2|0
1656532060000|2022-06-29 19:47:40|14618.6|14617.1|14618.7|14617.2|14618.7|14617.2|14618.6|14616.2|1
1656532070000|2022-06-29 19:47:50|14619.7|14618.1|14619.7|14618.2|14619.7|14618.2|14619.6|14618.1|4
1656532080000|2022-06-29 19:48:00|14620.7|14618.3|14619.7|14618.2|14620.7|14618.3|14619.7|14618.2|5
1656532090000|2022-06-29 19:48:10|||||||||1
1656532110000|2022-06-29 19:48:30|14618.7|14617.2|14618.7|14617.2|14618.7|14617.2|14618.7|14617.2|2
1656532130000|2022-06-29 19:48:50|14619.7||14619.7||14619.7||14619.7||2
1656532140000|2022-06-29 19:49:00||14618.2||14618.2||14618.2||14618.2|0
1656532170000|2022-06-29 19:49:30||14617.2||14617.2||14617.2||14617.2|1
1656532180000|2022-06-29 19:49:40|14618.7|14618.2|14618.7|14617.2|14618.7|14618.2|14618.7|14617.2|1
1656532260000|2022-06-29 19:51:00|14617.9|14616.4|14617.9|14616.4|14617.9|14616.4|14617.9|14616.4|12
1656532270000|2022-06-29 19:51:10|14617.7|14616.2|14618.7|14617.2|14618.7|14617.2|14617.7|14616.2|1
1656532280000|2022-06-29 19:51:20|14618.8|14617.3|14619.8|14617.3|14619.8|14618.2|14618.7|14617.2|0
1656532290000|2022-06-29 19:51:30|14619.7|14617.2|14619.7|14618.2|14619.7|14618.2|14619.7|14617.2|22
1656532300000|2022-06-29 19:51:40|14618.8|14617.2|14618.7|14617.2|14618.8|14617.3|14618.7|14617.2|5
1656532310000|2022-06-29 19:51:50|14618.8|14617.3|14619.7|14618.2|14619.7|14618.2|14618.7|14617.2|5
1656532320000|2022-06-29 19:52:00|14620.7||14620.7||14620.7||14620.7||3
1656532330000|2022-06-29 19:52:10|14619.8|14618.3|14620.6|14619.1|14620.7|14619.2|14619.8|14617.8|1
1656532340000|2022-06-29 19:52:20|14620.7|14619.2|14620.7|14619.2|14621.7|14620.2|14620.7|14619.2|6
1656532350000|2022-06-29 19:52:30|14620.9|14619.4|14621.7|14619.2|14621.7|14619.4|14620.9|14619.2|14
1656532360000|2022-06-29 19:52:40|14621.8|14619.3|14621.7|14620.2|14621.8|14620.2|14621.7|14619.3|3
1656532370000|2022-06-29 19:52:50||14619.2||14619.2||14619.2||14619.2|1
1656532380000|2022-06-29 19:53:00|14621.8|14619.3|14621.7|14620.2|14621.8|14620.2|14620.8|14618.8|3
1656532390000|2022-06-29 19:53:10|14620.7|14619.2|14620.7|14619.2|14620.7|14619.2|14620.7|14619.2|4
1656532400000|2022-06-29 19:53:20|||||||||2
1656532420000|2022-06-29 19:53:40|14621.6|14619.1|14622.7|14621.2|14622.7|14621.2|14621.6|14619.1|17
1656532440000|2022-06-29 19:54:00|14621.7|14620.2|14621.7|14619.2|14621.7|14620.2|14620.7|14619.2|93
1656532450000|2022-06-29 19:54:10|14620.7|14620.2|14621.7|14620.2|14621.7|14620.2|14620.7|14619.2|14
1656532480000|2022-06-29 19:54:40|14620.9|14619.4|14621.6|14620.1|14621.7|14620.1|14620.7|14619.2|39
1656532490000|2022-06-29 19:54:50|14621.7|14619.2|14621.7|14619.2|14621.7|14620.2|14620.8|14619.2|2
1656532500000|2022-06-29 19:55:00|14620.7|14620.2|14620.7|14619.2|14620.7|14620.2|14620.7|14619.2|14
1656532510000|2022-06-29 19:55:10|14619.7|14618.2|14620.7|14618.2|14620.7|14618.2|14619.7|14618.2|6
1656532520000|2022-06-29 19:55:20|14619.7||14619.7||14619.7||14619.7||0
1656532540000|2022-06-29 19:55:40|||||||||3
1656532560000|2022-06-29 19:56:00|14619.6|14618.1|14619.7|14617.2|14619.7|14618.1|14619.6|14617.2|4
1656532570000|2022-06-29 19:56:10|14619.6|14617.1|14618.7|14617.2|14619.7|14617.2|14618.7|14617.1|3
1656532590000|2022-06-29 19:56:30|14621.7|14620.2|14621.7|14620.2|14621.7|14620.2|14621.7|14620.2|66
1656532600000|2022-06-29 19:56:40|||||||||6
1656532610000|2022-06-29 19:56:50|14620.7|14619.2|14620.7|14619.2|14620.7|14619.2|14620.7|14619.2|163
1656532620000|2022-06-29 19:57:00||14618.2||14619.2||14619.2||14618.2|8
1656532630000|2022-06-29 19:57:10|||||||||1
1656532640000|2022-06-29 19:57:20|||||||||5
1656532650000|2022-06-29 19:57:30|||||||||8
1656532660000|2022-06-29 19:57:40|||||||||5
1656532670000|2022-06-29 19:57:50|14621.7||14621.7||14621.7||14621.7||9
1656532680000|2022-06-29 19:58:00||14620.2||14620.2||14620.2||14619.2|4
1656532690000|2022-06-29 19:58:10||14619.2||14619.2||14619.2||14619.2|1
1656532700000|2022-06-29 19:58:20|14621.8|14620.2|14620.7|14619.2|14621.8|14620.2|14620.7|14619.2|0
1656532720000|2022-06-29 19:58:40|||||||||2
1656532740000|2022-06-29 19:59:00|||||||||3
1656532750000|2022-06-29 19:59:10|14621.7|14620.1|14621.7|14620.2|14621.7|14620.2|14621.6|14620.1|8
1656532760000|2022-06-29 19:59:20|14622.7|14620.3|14622.7|14620.2|14622.7|14620.3|14621.7|14620.2|9
1656532770000|2022-06-29 19:59:30|14622.6|14621.1|14622.7|14620.2|14622.7|14621.1|14622.6|14620.2|7
1656532780000|2022-06-29 19:59:40|14622.2|14619.7|14620.7|14619.2|14622.2|14619.7|14620.7|14618.2|15
1656532790000|2022-06-29 19:59:50|14620.6|14618.2|14621.7|14619.2|14621.7|14619.2|14620.6|14618.2|16
1656569100000|2022-06-30 06:05:00|14624.5|14623|14624.5|14622|14626.5|14624.2|14622.5|14620|116
1656569110000|2022-06-30 06:05:10|14624.4|14622.9|14622.5|14620|14624.9|14623|14622.5|14620|40
1656569120000|2022-06-30 06:05:20|14622.7|14621|14625.4|14622.9|14625.4|14623|14622.4|14620|46
1656569130000|2022-06-30 06:05:30|14625.5|14623|14631.5|14630|14631.5|14630|14625.5|14623|101
1656569140000|2022-06-30 06:05:40|14631.4|14629|14631.5|14630|14632.5|14630|14631.4|14629|76
1656569150000|2022-06-30 06:05:50|14632.5|14629|14631.7|14630.2|14635.5|14634|14631.7|14629|63
1656569160000|2022-06-30 06:06:00|14631.5|14630|14632.5|14631|14633.5|14631.2|14631.4|14629.9|72
1656569170000|2022-06-30 06:06:10|14633.5|14631.2|14633.5|14632|14633.5|14632|14631.5|14630|14
1656569180000|2022-06-30 06:06:20|14633.4|14631.9|14631.5|14629|14633.5|14631.9|14630.5|14628.9|13
1656569190000|2022-06-30 06:06:30|14632.4|14629.9|14631.5|14629|14632.5|14631|14631.5|14629|31
1656569200000|2022-06-30 06:06:40|14630.5|14629.3|14630.5|14628|14631.5|14630|14629.5|14628|24
1656569210000|2022-06-30 06:06:50|14631.5|14629|14635.5|14634|14635.5|14634|14631.5|14629|54
1656569220000|2022-06-30 06:07:00|14634.5|14633|14636.4|14633.9|14636.5|14635|14634.5|14632|55
1656569230000|2022-06-30 06:07:10|14636.5|14634.9|14637.5|14635|14637.5|14636|14634.5|14633|101
1656569240000|2022-06-30 06:07:20|14636.5|14634|14633.5|14632|14636.5|14634|14633.4|14631.9|39
1656569250000|2022-06-30 06:07:30|14634.5|14633|14633.5|14632|14634.5|14633|14633.5|14632|26
1656569260000|2022-06-30 06:07:40|14634.5|14633|14634.5|14632|14634.5|14633|14634.5|14632|58
1656569270000|2022-06-30 06:07:50|14634.4|14633|14632.5|14631|14634.7|14633|14631.5|14629.7|72
1656569280000|2022-06-30 06:08:00|14633.3|14630|14633.5|14632|14633.5|14632|14632.4|14630|45
1656569290000|2022-06-30 06:08:10|14633.4|14631.9|14633.5|14632|14633.7|14632|14633.4|14631|3
1656569300000|2022-06-30 06:08:20|14633.7|14632.2|14632.5|14631|14634.5|14632.2|14631.5|14630|30
1656569310000|2022-06-30 06:08:30|14633.5|14632|14634.5|14632|14634.5|14632|14633.5|14632|6
1656569320000|2022-06-30 06:08:40|14633.5|14630|14630.5|14629|14634.5|14630.2|14630.5|14629|64
1656569330000|2022-06-30 06:08:50|14630.8|14629.3|14633.5|14631|14633.5|14631|14630.8|14629.3|16
1656569340000|2022-06-30 06:09:00|14633.4|14631.9|14634.5|14632|14634.5|14632|14631.5|14630|32
1656569350000|2022-06-30 06:09:10|14634.9|14633|14635.5|14634|14636.5|14635|14634.9|14633|10
1656569360000|2022-06-30 06:09:20|14634.5|14633|14635.5|14633|14635.5|14633|14634.5|14633|71
1656569370000|2022-06-30 06:09:30|14636.5|14634|14636.5|14635|14637.7|14635.2|14636.5|14633|22
1656569380000|2022-06-30 06:09:40|14637.5|14635.8|14639.5|14638|14639.5|14638|14636.5|14635|38
1656569390000|2022-06-30 06:09:50|14638.5|14637|14639.5|14638|14639.5|14638|14638.5|14637|37
1656569400000|2022-06-30 06:10:00|14638.5|14636|14637.5|14636|14638.7|14637|14636.5|14635|85
1656569410000|2022-06-30 06:10:10|14638.5|14637|14641.5|14640|14641.5|14640|14638.5|14637|51
1656569420000|2022-06-30 06:10:20|14642.5|14639|14649.5|14648|14649.5|14648|14642.5|14639|134
1656569430000|2022-06-30 06:10:30|14648.5|14647|14649.5|14648|14650.5|14649|14648.5|14647|54
1656569440000|2022-06-30 06:10:40|14647.5|14646|14647.5|14646|14648.5|14647|14646.5|14645|41
1656569450000|2022-06-30 06:10:50|14646.5|14645|14647.5|14646|14647.5|14646|14645.5|14644|22
1656569460000|2022-06-30 06:11:00|14648.7|14646.2|14645.5|14643|14648.7|14646.2|14643.5|14642|122
1656569470000|2022-06-30 06:11:10|14646.5|14644|14642.5|14641|14647.5|14645.2|14642.5|14641|67
1656569480000|2022-06-30 06:11:20|14641.5|14640|14640.5|14639|14642.5|14640|14639.8|14638|33
1656569490000|2022-06-30 06:11:30|14641.4|14638|14640.5|14639|14641.5|14640|14638.7|14637|123
1656569510000|2022-06-30 06:11:50|14641.4|14638.9|14641.5|14640|14642.5|14641|14640.4|14638|78
1656569520000|2022-06-30 06:12:00|14642.5|14641|14643.5|14641|14644.5|14643|14640.7|14639|48
1656569530000|2022-06-30 06:12:10|14642.5|14641.2|14642.5|14641|14644.5|14642|14642.5|14641|15
1656569540000|2022-06-30 06:12:20|14643.5|14640.2|14644.5|14642|14644.5|14643|14641.7|14640|74
1656569550000|2022-06-30 06:12:30|14644.4|14643|14644.5|14642|14644.5|14643|14644.4|14641.9|14
1656569560000|2022-06-30 06:12:40|14646.5|14645|14647.5|14646|14647.5|14646|14646.5|14645|31
1656569570000|2022-06-30 06:12:50|14646.5|14645|14647.5|14646|14648.5|14647|14645.5|14644|54
1656569580000|2022-06-30 06:13:00|14648.5|14647|14642.5|14641|14648.5|14647|14642.5|14641|85
1656569590000|2022-06-30 06:13:10|14643.5|14642|14646.5|14645|14646.5|14645|14643.5|14642|61
1656569600000|2022-06-30 06:13:20|14647.3|14645.8|14650.5|14649|14650.5|14649|14646.5|14645|68
1656569610000|2022-06-30 06:13:30|14650.3|14648.8|14651.5|14650|14651.5|14650|14647.5|14646|48
1656569620000|2022-06-30 06:13:40|14650.5|14649|14651.5|14650|14651.5|14650|14649.5|14648|45
1656569630000|2022-06-30 06:13:50|14650.5|14649|14651.5|14650|14651.5|14650|14650.4|14648|8
1656569640000|2022-06-30 06:14:00|14650.5|14649|14651.5|14650|14652.5|14651|14649.7|14648|44
1656569650000|2022-06-30 06:14:10|14650.5|14649|14650.5|14648|14651.5|14649|14649.4|14647|46
1656569660000|2022-06-30 06:14:20|14649.5|14646|14644.5|14642|14649.5|14646|14644.5|14642|30
1656569670000|2022-06-30 06:14:30|14643.5|14643|14644.5|14642|14646.5|14645|14643.5|14642|81
1656569680000|2022-06-30 06:14:40|14644.4|14642.9|14648.5|14646|14648.5|14646|14644.4|14642.9|58
1656569690000|2022-06-30 06:14:50|14648.7|14647|14647.5|14645|14648.7|14647|14645.5|14644|38
1656569700000|2022-06-30 06:15:00|14648.3|14646|14650.5|14649|14650.5|14649|14648.3|14646|44
1656569710000|2022-06-30 06:15:10|14649.5|14648|14649.5|14647|14651.7|14650|14649.5|14647|88
1656569720000|2022-06-30 06:15:20|14648.5|14648|14646.5|14644|14649.5|14648|14645.7|14644|24
1656569730000|2022-06-30 06:15:30|14648.5|14646|14647.5|14646|14648.5|14646|14646.5|14644|65
1656569740000|2022-06-30 06:15:40|14647.4|14645|14648.5|14647|14648.5|14647|14646.5|14644|54
1656569750000|2022-06-30 06:15:50|14650.3|14648.8|14651.5|14649|14652.5|14651|14650.3|14648.8|157
1656569760000|2022-06-30 06:16:00|14651.6|14650|14652.5|14651|14655.5|14653|14651.6|14650|80
1656569770000|2022-06-30 06:16:10|14653.5|14650.9|14652.5|14651|14653.6|14651.1|14652.5|14650.9|18
1656569780000|2022-06-30 06:16:20|14653.5|14652|14655.5|14654|14656.5|14654|14652.5|14651|46
1656569790000|2022-06-30 06:16:30|14655.4|14653.9|14654.5|14653|14655.5|14654|14654.5|14653|17
1656569800000|2022-06-30 06:16:40|14653.5|14652|14653.5|14652|14655.5|14654|14652.5|14651|98
1656569810000|2022-06-30 06:16:50|14654.5|14653|14656.5|14654|14657.6|14656|14654.5|14653|281
1656569820000|2022-06-30 06:17:00|14656.6|14655|14657.5|14656|14657.5|14656|14656.4|14654|68
1656569830000|2022-06-30 06:17:10|14657.4|14655|14658.5|14656|14658.5|14656.1|14655.5|14654|46
1656569840000|2022-06-30 06:17:20|14657.5|14657|14657.5|14656|14658.6|14657|14657.5|14655.9|65
1656569850000|2022-06-30 06:17:30|14656.6|14654.1|14651.6|14649.1|14656.6|14654.1|14650.5|14649|62
1656569860000|2022-06-30 06:17:40|14651.5|14649|14652.5|14651|14652.5|14651|14649.5|14648|37
1656569870000|2022-06-30 06:17:50|14651.5|14650|14652.5|14650|14652.5|14651|14651.5|14649.9|14
1656569880000|2022-06-30 06:18:00|14652.4|14650.9|14652.5|14651|14652.9|14651|14651.5|14649|90
1656569890000|2022-06-30 06:18:10|14653.5|14652|14650.5|14649|14654.5|14653|14650.5|14649|55
1656569900000|2022-06-30 06:18:20|14649.5|14648|14647.5|14646|14649.5|14648|14646.8|14645.3|140
1656569910000|2022-06-30 06:18:30|14647.8|14646.3|14651.5|14649|14652.5|14650|14647.8|14646|91
1656569920000|2022-06-30 06:18:40|14652.4|14650|14655.5|14653|14655.5|14654|14652.4|14649.9|69
1656569930000|2022-06-30 06:18:50|14654.6|14653.1|14654.5|14652|14655.5|14654|14654.5|14652|15
1656569940000|2022-06-30 06:19:00|14654.4|14651.9|14655.5|14653|14655.5|14653|14651.5|14649.9|31
1656569950000|2022-06-30 06:19:10|14654.5|14652|14652.5|14651|14654.5|14652.1|14652.5|14651|11
1656569960000|2022-06-30 06:19:20|14654.5|14652|14652.5|14651|14655.5|14653.1|14652.5|14650.9|49
1656569970000|2022-06-30 06:19:30|14651.5|14650|14651.5|14649|14652.5|14651|14650.5|14649|36
1656569980000|2022-06-30 06:19:40|14650.5|14648|14649.5|14648|14650.5|14648|14649.5|14647|16
1656569990000|2022-06-30 06:19:50|14650.3|14648.8|14649.5|14647|14650.5|14649|14648.5|14647|93
1656570000000|2022-06-30 06:20:00|14649.4|14647.9|14651.5|14650|14651.5|14650|14649.4|14647.9|11
1656570010000|2022-06-30 06:20:10|14651.3|14649.8|14650.5|14649|14652.5|14651|14650.5|14649|25
1656570020000|2022-06-30 06:20:20|14649.5|14648|14648.5|14647|14650.5|14649|14648.5|14647|19
1656570030000|2022-06-30 06:20:30|14649.4|14646.9|14650.5|14648|14650.5|14649|14649.4|14646.9|15
1656570040000|2022-06-30 06:20:40|14651.5|14649|14651.5|14650|14651.5|14650|14649.5|14648|24
1656570050000|2022-06-30 06:20:50|14650.5|14649|14649.5|14648|14650.5|14650|14648.5|14647|18
1656570060000|2022-06-30 06:21:00|14650.5|14649|14650.5|14649|14651.6|14650.1|14648.5|14647|64
1656570070000|2022-06-30 06:21:10|14651.5|14650|14652.5|14651|14652.5|14651|14651.5|14650|34
1656570080000|2022-06-30 06:21:20|14651.5|14650|14655.5|14654|14655.5|14654|14651.5|14650|47
1656570090000|2022-06-30 06:21:30|14654.5|14653|14658.5|14657|14659.5|14658|14654.5|14652|74
1656570100000|2022-06-30 06:21:40|14657.5|14656|14657.5|14655|14657.5|14656|14656.5|14655|36
1656570110000|2022-06-30 06:21:50|14657.4|14655.9|14659.5|14657|14659.5|14657.9|14657.4|14655.9|34
1656570120000|2022-06-30 06:22:00|14658.5|14658|14659.5|14657|14660.5|14659|14658.5|14657|103
1656570130000|2022-06-30 06:22:10|14658.5|14656|14656.5|14655|14658.5|14656|14656.5|14654.1|19
1656570140000|2022-06-30 06:22:20|14655.5|14654|14655.5|14654|14657.5|14655|14654.5|14653|69
1656570150000|2022-06-30 06:22:30|14656.5|14655|14659.5|14658|14659.5|14658|14656.5|14655|28
1656570160000|2022-06-30 06:22:40|14658.5|14657|14659.5|14658|14659.5|14658|14658.5|14657|22
1656570170000|2022-06-30 06:22:50|14659.8|14658.3|14659.9|14657.4|14659.9|14658.3|14659.8|14657.4|5
1656570180000|2022-06-30 06:23:00|14659.5|14657|14656.5|14655|14659.5|14657|14655.5|14654|59
1656570190000|2022-06-30 06:23:10|14655.5|14654|14654.5|14652|14655.5|14654|14652.5|14651|59
1656570200000|2022-06-30 06:23:20|14654.4|14652.9|14655.5|14654|14655.5|14654|14654.4|14652.9|18
1656570210000|2022-06-30 06:23:30|14656.5|14655|14658.5|14657|14658.5|14657|14655.5|14654|89
1656570220000|2022-06-30 06:23:40|14658.3|14656.8|14658.5|14657|14660.5|14659|14657.5|14656|49
1656570230000|2022-06-30 06:23:50|14658.4|14656|14658.5|14657|14659.5|14658|14658.4|14656|14
1656570240000|2022-06-30 06:24:00|14659.5|14656|14655.5|14654|14659.5|14657|14655.5|14654|85
1656570250000|2022-06-30 06:24:10|14656.3|14654.8|14656.5|14655|14656.5|14655|14655.5|14653|27
1656570260000|2022-06-30 06:24:20|14658.5|14656|14654.5|14653|14658.5|14656|14654.5|14653|155
1656570270000|2022-06-30 06:24:30|14653.5|14652|14655.5|14654|14655.6|14654.1|14653.5|14652|40
1656570280000|2022-06-30 06:24:40|14655.6|14654.1|14658.5|14657|14658.5|14657|14655.6|14654|4
1656570290000|2022-06-30 06:24:50|14657.5|14656|14657.5|14656|14657.5|14656|14657.5|14656|7
1656570300000|2022-06-30 06:25:00|14656.5|14655|14653.5|14652|14656.5|14655|14652.5|14651|88
1656570310000|2022-06-30 06:25:10|14654.5|14651|14658.5|14657|14658.5|14657|14654.5|14651|60
1656570320000|2022-06-30 06:25:20|14657.5|14656|14658.5|14657|14658.5|14657|14656.5|14655|17
1656570340000|2022-06-30 06:25:40|14657.5|14656|14658.5|14657|14658.5|14657|14657.5|14656|76
1656570350000|2022-06-30 06:25:50|14658.3|14656.8|14658.5|14657|14659.6|14658|14657.5|14656|9
1656570360000|2022-06-30 06:26:00|14657.5|14656|14656.5|14655|14657.6|14656|14656.5|14655|26
1656570370000|2022-06-30 06:26:10|14657.5|14656|14657.5|14655|14657.5|14656|14656.5|14654.9|45
1656570380000|2022-06-30 06:26:20|14656.6|14656|14657.6|14656.1|14658.5|14656.1|14656.5|14655|19
1656570390000|2022-06-30 06:26:30|14657.5|14656|14659.6|14658.1|14660.5|14658.1|14656.5|14654.9|51
1656570400000|2022-06-30 06:26:40|14659.5|14658|14656.5|14655|14659.5|14658|14656.5|14654|43
1656570410000|2022-06-30 06:26:50|14654.5|14653|14655.5|14653|14655.5|14654|14654.5|14653|12
1656570420000|2022-06-30 06:27:00|14655.4|14653.9|14655.5|14654|14657.5|14655|14655.4|14653.9|44
1656570430000|2022-06-30 06:27:10||14653||14653||14653||14653|17
1656570440000|2022-06-30 06:27:20|14656|14654|14654.5|14653|14656|14654|14654.5|14653|7
1656570450000|2022-06-30 06:27:30|14655.5|14654|14652.5|14650|14655.5|14654|14651.5|14650|104
1656570460000|2022-06-30 06:27:40|14649.5|14648|14651.5|14649|14651.5|14650|14649.5|14648|44
1656570470000|2022-06-30 06:27:50|14651.6|14649.1|14650.5|14649|14653|14651|14650.5|14649|31
1656570480000|2022-06-30 06:28:00|14650.6|14649.1|14650.5|14649|14651.5|14650|14650.5|14648.9|17
1656570500000|2022-06-30 06:28:20|14651.5|14650|14649.4|14646.9|14652.5|14650|14649.4|14646.9|8
1656570510000|2022-06-30 06:28:30|14649.5|14647|14647.5|14646|14649.5|14648|14647.5|14646|108
1656570520000|2022-06-30 06:28:40|14648.3|14646.8|14647.5|14646|14648.3|14646.8|14647.5|14646|48
1656570530000|2022-06-30 06:28:50|14646.5|14645|14647.5|14646|14647.5|14646|14646.5|14645|40
1656570540000|2022-06-30 06:29:00|14646.5|14645|14647.5|14646|14647.6|14646|14646.5|14645|17
1656570550000|2022-06-30 06:29:10|14646.5|14645|14649.5|14647|14649.5|14647|14646.5|14645|74
1656570560000|2022-06-30 06:29:20|14648.5|14646|14648.5|14647|14649.5|14648|14647.6|14646|10
1656570570000|2022-06-30 06:29:30|14649.5|14650|14652.5|14650|14652.6|14651.1|14648.5|14650|24
1656570580000|2022-06-30 06:29:40|14653.5|14652|14654.5|14653|14654.6|14653|14653.5|14652|32
1656570590000|2022-06-30 06:29:50|14654.7|14653.2|14653.5|14652|14655.5|14654|14653.5|14652|46
1656570600000|2022-06-30 06:30:00|14654.5|14653|14651.5|14650|14654.5|14653|14650.5|14648|54
1656570610000|2022-06-30 06:30:10|14650.5|14649|14648.5|14647|14650.5|14649|14648.3|14645.8|97
1656570620000|2022-06-30 06:30:20|14647.5|14646|14645.5|14644|14648.5|14646.1|14644.5|14643|146
1656570630000|2022-06-30 06:30:30|14644.5|14643|14640.5|14639|14644.5|14643|14640.4|14638.1|212
1656570640000|2022-06-30 06:30:40|14639.5|14638|14637.5|14636|14639.5|14639|14637.5|14636|236
1656570650000|2022-06-30 06:30:50|14636.5|14634|14637.5|14636|14637.5|14636|14634.5|14632|119
1656570660000|2022-06-30 06:31:00|14638.5|14637|14634.6|14633.1|14638.5|14637|14633.5|14631.9|230
1656570670000|2022-06-30 06:31:10|14635.5|14633|14637.5|14635|14637.5|14635|14632.6|14630.9|144
1656570680000|2022-06-30 06:31:20|14637.4|14635.9|14638.5|14637|14639.5|14637|14637.4|14635|58
1656570690000|2022-06-30 06:31:30|14639.4|14636.9|14637.5|14636|14641.5|14640|14637.5|14635.1|119
1656570700000|2022-06-30 06:31:40|14638.5|14637|14637.5|14636|14638.5|14637|14635.5|14634|39
1656570710000|2022-06-30 06:31:50|14638.6|14636.1|14635.5|14634|14638.6|14636.1|14635.5|14634|32
1656570720000|2022-06-30 06:32:00|14636.5|14635|14636.5|14635|14636.5|14635|14634.5|14632|97
1656570730000|2022-06-30 06:32:10|14637.5|14636|14636.5|14635|14638.5|14636|14636.5|14635|11
1656570740000|2022-06-30 06:32:20|14638.5|14637|14635.5|14634|14638.5|14637|14634.5|14633|81
1656570750000|2022-06-30 06:32:30|14635.4|14633|14632.5|14630|14636.5|14635|14631.5|14630|18
1656570760000|2022-06-30 06:32:40|14631.5|14631|14632.5|14631|14632.5|14631|14631.5|14630|59
1656570770000|2022-06-30 06:32:50|14631.6|14630|14630.5|14628|14633.5|14631|14629.6|14628|118
1656570780000|2022-06-30 06:33:00|14630.4|14628.9|14625.5|14624|14630.5|14629|14625.5|14624|60
1656570790000|2022-06-30 06:33:10|14626.5|14625|14628.5|14627|14629.5|14628|14626.5|14625|39
1656570800000|2022-06-30 06:33:20|14627.5|14626|14626.5|14625|14628.5|14627|14626.5|14624.9|118
1656570810000|2022-06-30 06:33:30|14626.6|14625.1|14629.5|14627|14630.5|14629|14626.6|14625.1|127
1656570820000|2022-06-30 06:33:40|14630.5|14628|14630.5|14629|14630.5|14629|14630.5|14628|9
1656570830000|2022-06-30 06:33:50|14631.5|14630|14627.5|14626|14631.5|14630|14627.5|14626|80
1656570840000|2022-06-30 06:34:00|14628.5|14627|14627.5|14626|14628.5|14627|14626.5|14625|70
1656570850000|2022-06-30 06:34:10|14628.4|14625.9|14627.5|14625|14628.5|14626.1|14626.4|14624|28
1656570860000|2022-06-30 06:34:20|14626.5|14624.9|14624.5|14623|14627.4|14625|14623.5|14622|9
1656570870000|2022-06-30 06:34:30|14624.6|14622|14626.5|14624|14626.5|14625|14621.5|14620|83
1656570880000|2022-06-30 06:34:40|14627.3|14625|14625.5|14624|14627.5|14626|14624.4|14622|76
1656570890000|2022-06-30 06:34:50|14626.5|14625|14622.5|14620|14626.5|14625|14622.5|14620|26
1656570900000|2022-06-30 06:35:00|14623.5|14621|14625.5|14624|14626.5|14625|14623.5|14621|125
1656570910000|2022-06-30 06:35:10|14624.5|14623|14627.5|14626|14628.5|14627|14624.5|14623|56
1656570920000|2022-06-30 06:35:20|14627.2|14625.7|14627.5|14626|14629.5|14628|14626.5|14624|83
1656570930000|2022-06-30 06:35:30|14626.5|14625|14625.7|14624.2|14626.6|14625.1|14625.5|14624|49
1656570940000|2022-06-30 06:35:40|14625.5|14624|14627.5|14626|14629.6|14628|14625.5|14624|89
1656570950000|2022-06-30 06:35:50|14628.5|14627|14630.5|14628|14630.5|14629|14628.5|14627|27
1656570960000|2022-06-30 06:36:00|14629.6|14628.1|14628.5|14627|14630.6|14629|14628.5|14627|54
1656570970000|2022-06-30 06:36:10|14629.5|14628|14629.5|14628|14629.5|14628|14629.5|14628|7
1656570980000|2022-06-30 06:36:20|14628.5|14627|14628.5|14626|14628.5|14627|14627.5|14626|21
1656570990000|2022-06-30 06:36:30|14627.5|14625|14624.5|14623|14628.5|14626|14623.5|14622|44
1656571000000|2022-06-30 06:36:40|14625.5|14622.9|14624.5|14623|14625.5|14623|14623.5|14622|122
1656571010000|2022-06-30 06:36:50|14625.5|14624|14621.5|14620|14626.5|14625|14621.5|14620|41
1656571020000|2022-06-30 06:37:00|14622.5|14621|14619.5|14618|14623.5|14622|14619.5|14618|66
1656571030000|2022-06-30 06:37:10|14620.4|14617.9|14623.5|14621|14624.5|14622|14620.4|14617.9|120
1656571040000|2022-06-30 06:37:20|14624.5|14622|14623.5|14622|14625.5|14624|14623.5|14622|7
1656571050000|2022-06-30 06:37:30|14620.5|14619|14622.5|14620|14623.5|14621.1|14620.5|14619|28
1656571060000|2022-06-30 06:37:40|14623.5|14622|14623.5|14621|14624.4|14622|14622.5|14621|24
1656571070000|2022-06-30 06:37:50|14623.4|14621.9|14622.5|14621|14623.5|14621.9|14620.5|14619|121
1656571080000|2022-06-30 06:38:00|14623.5|14621.9|14622.5|14621|14624.5|14623|14622.5|14621|28
1656571090000|2022-06-30 06:38:10|14622.6|14621.1|14622.5|14620|14622.6|14621.1|14621.5|14619|50
1656571100000|2022-06-30 06:38:20|14621.5|14619.9|14622.5|14621|14623.5|14622|14621.5|14619.9|45
1656571110000|2022-06-30 06:38:30|14623.5|14622|14623.5|14622|14623.6|14622|14622.5|14621|34
1656571120000|2022-06-30 06:38:40|14624.5|14622.9|14625.5|14623|14625.5|14624|14624.4|14622.9|39
1656571130000|2022-06-30 06:38:50|14624.6|14623.1|14628.5|14627|14628.5|14627|14624.5|14623|37
1656571140000|2022-06-30 06:39:00|14629.5|14627.1|14633.5|14632|14633.5|14632|14629.5|14627.1|116
1656571150000|2022-06-30 06:39:10|14633.6|14632.1|14635.5|14633|14635.5|14633|14633.5|14632|47
1656571160000|2022-06-30 06:39:20|14634.6|14634|14634.5|14633|14635.5|14634|14634.5|14632|41
1656571170000|2022-06-30 06:39:30|14634.2|14632.7|14634.5|14633|14634.5|14633|14633.5|14631|64
1656571180000|2022-06-30 06:39:40|14634.4|14632.9|14634.5|14633|14635.5|14634|14634.4|14632|44
1656571190000|2022-06-30 06:39:50|14633.7|14632.2|14633.5|14631|14633.7|14632.2|14632.5|14631|11
1656571200000|2022-06-30 06:40:00|14633.4|14631.9|14634.5|14632|14635.5|14634|14633.4|14631.9|65
1656571210000|2022-06-30 06:40:10|14633.5|14631.7|14632.5|14630|14633.5|14632|14631.5|14630|119
1656571220000|2022-06-30 06:40:20|14632.4|14630.9|14632.5|14631|14634.5|14632.1|14632.4|14630|5
1656571230000|2022-06-30 06:40:30|14633.6|14631.1|14633.5|14631|14633.6|14632|14632.4|14630|76
1656571240000|2022-06-30 06:40:40|14632.6|14631.1|14635.5|14633|14635.6|14633.1|14632.6|14631|82
1656571250000|2022-06-30 06:40:50|14635.4|14634|14635|14632.5|14635.5|14634|14633.5|14632|36
1656571260000|2022-06-30 06:41:00|14634.5|14632|14633.5|14631|14634.5|14632|14632.5|14630.9|5
1656571270000|2022-06-30 06:41:10|14632.6|14631.1|14632.5|14631|14632.6|14631.1|14631.5|14630|9
1656571280000|2022-06-30 06:41:20|14633.5|14631.1|14631.5|14629|14633.5|14631.1|14630.5|14629|32
1656571290000|2022-06-30 06:41:30|14629.5|14628|14629.5|14628|14629.5|14628|14629.5|14627|12
1656571300000|2022-06-30 06:41:40|14629.2|14627.7|14627.5|14625|14629.2|14627.7|14626.5|14625|11
1656571310000|2022-06-30 06:41:50|14626.6|14625.1|14626.5|14625|14627.5|14625.1|14624.5|14622.9|77
1656571320000|2022-06-30 06:42:00|14627.5|14626|14626.5|14625|14627.5|14626|14626.5|14625|13
1656571330000|2022-06-30 06:42:10|14625.5|14624|14627.5|14625|14627.5|14625|14625.5|14624|13
1656571340000|2022-06-30 06:42:20|14627.4|14626|14627.5|14626|14629.5|14628|14627.4|14625|31
1656571350000|2022-06-30 06:42:30|14627.6|14625.1|14626.5|14625|14627.6|14625.1|14626.4|14624|50
1656571360000|2022-06-30 06:42:40|14626.4|14624.9|14624.5|14622|14626.5|14625|14624.5|14622|95
1656571370000|2022-06-30 06:42:50|14625.5|14623|14626.5|14625|14628.5|14626|14623.5|14622|143
1656571380000|2022-06-30 06:43:00|14625.5|14624|14619.5|14617|14625.5|14624|14619.4|14616.9|73
1656571390000|2022-06-30 06:43:10|14618.5|14618|14619.5|14618|14619.5|14618|14618.5|14616.9|29
1656571400000|2022-06-30 06:43:20|14619.7|14618.2|14621.5|14619|14622.5|14621|14619.7|14618.2|27
1656571410000|2022-06-30 06:43:30|14619.5|14618|14614.5|14613|14620.5|14618|14614.5|14613|104
1656571420000|2022-06-30 06:43:40|14614.4|14612|14612.6|14611.1|14616.5|14614|14612.5|14610.9|65
1656571430000|2022-06-30 06:43:50|14613.5|14611|14619.6|14617.1|14619.6|14617.1|14611.5|14610|47
1656571440000|2022-06-30 06:44:00|14619.5|14617|14615.5|14613|14619.5|14618|14613.5|14611|150
1656571450000|2022-06-30 06:44:10|14615.4|14613.9|14612.5|14611|14615.5|14614|14612.5|14611|43
1656571460000|2022-06-30 06:44:20|14612.7|14611.2|14613.5|14611|14613.5|14612|14612.5|14610|86
1656571470000|2022-06-30 06:44:30|14612.5|14610|14613.5|14611|14613.6|14612|14611.5|14610|40
1656571480000|2022-06-30 06:44:40|14612.5|14610|14612.5|14611|14614.5|14612|14611.5|14610|23
1656571490000|2022-06-30 06:44:50|14613.5|14610|14612.5|14610|14613.5|14611|14611.5|14610|19
1656571500000|2022-06-30 06:45:00|14612.4|14610.9|14631.5|14630|14645.5|14644|14612.4|14610.9|247
1656571510000|2022-06-30 06:45:10|14632.5|14631|14641.5|14640|14648.6|14646.1|14631.5|14630|293
1656571520000|2022-06-30 06:45:20|14638.5|14637|14646.5|14644|14648.6|14647|14637.6|14636|257
1656571530000|2022-06-30 06:45:30|14646.4|14643.9|14647.5|14645|14652.5|14651|14645.4|14643|258
1656571540000|2022-06-30 06:45:40|14649.5|14647|14648.5|14647|14649.6|14648|14646.5|14644.1|94
1656571550000|2022-06-30 06:45:50|14645.5|14644|14647.5|14646|14647.5|14646|14643.5|14642|175
1656571560000|2022-06-30 06:46:00|14647.4|14645|14652.5|14650|14652.5|14651|14647.4|14644.9|237
1656571570000|2022-06-30 06:46:10|14653.5|14651|14659.5|14657|14661.5|14659|14653.5|14651|275
1656571580000|2022-06-30 06:46:20|14658.5|14658|14662.3|14660.8|14662.5|14660.8|14657.7|14656.2|119
1656571590000|2022-06-30 06:46:30|14662.5|14661|14664.5|14663|14664.5|14663|14662.3|14660|132
1656571600000|2022-06-30 06:46:40|14665.5|14664|14658.5|14656|14667.6|14666|14657.5|14655|239
1656571610000|2022-06-30 06:46:50|14657.6|14656.1|14663.5|14661|14663.6|14662|14657.3|14654.8|158
1656571620000|2022-06-30 06:47:00|14660.5|14659|14665.5|14663|14665.5|14663|14659.5|14658|114
1656571630000|2022-06-30 06:47:10|14665.7|14664|14672.5|14671|14673.5|14671|14665.7|14664|299
1656571640000|2022-06-30 06:47:20|14673.5|14672|14674.5|14673|14680.5|14678|14670.5|14669|219
1656571650000|2022-06-30 06:47:30|14673.5|14672|14677.5|14676|14681.5|14679|14673.5|14672|220
1656571660000|2022-06-30 06:47:40|14679.5|14678|14675.5|14673|14680.5|14678.6|14674.5|14672.8|100
1656571670000|2022-06-30 06:47:50|14676.3|14673.8|14679.5|14678|14679.5|14678|14676.3|14673.8|151
1656571680000|2022-06-30 06:48:00|14680.5|14679|14684.5|14683|14686.5|14685|14680.5|14678.8|352
1656571690000|2022-06-30 06:48:10|14684.2|14682.7|14689.5|14687|14689.5|14688|14679.5|14677|321
1656571700000|2022-06-30 06:48:20|14690.5|14688|14684.5|14683|14692.5|14691|14682.3|14680|303
1656571710000|2022-06-30 06:48:30|14684.3|14682|14681.5|14680|14685.5|14684|14679.5|14677|240
1656571720000|2022-06-30 06:48:40|14681.6|14679.1|14675.5|14674|14681.6|14680|14675.5|14674|181
1656571730000|2022-06-30 06:48:50|14675.7|14674.2|14673.5|14672|14675.7|14674.2|14673.5|14671.8|158
1656571740000|2022-06-30 06:49:00|14672.6|14671.1|14675.5|14674|14676.5|14675|14672.5|14670|228
1656571750000|2022-06-30 06:49:10|14674.5|14673|14674.5|14673|14674.6|14673|14672.3|14670|182
1656571760000|2022-06-30 06:49:20|14675.5|14672|14672.5|14670|14675.7|14674.2|14671.6|14670|88
1656571770000|2022-06-30 06:49:30|14673.2|14670.7|14671.5|14669|14674.5|14673|14671.5|14669|93
1656571780000|2022-06-30 06:49:40|14670.6|14669.1|14671.5|14669|14671.6|14670|14668.5|14666.8|86
1656571790000|2022-06-30 06:49:50|14670.5|14670|14671.5|14669|14671.5|14670|14669.5|14668|38
1656571800000|2022-06-30 06:50:00|14670.5|14668|14673.3|14670.8|14673.3|14670.8|14669.3|14667|73
1656571810000|2022-06-30 06:50:10|14672.5|14670|14673.5|14672|14677.5|14676|14672.5|14670|119
1656571820000|2022-06-30 06:50:20|14672.5|14671|14672.5|14671|14673.5|14671.8|14671.5|14670|66
1656571830000|2022-06-30 06:50:30|14671.5|14670|14672.5|14671|14672.5|14671|14668.8|14667|92
1656571840000|2022-06-30 06:50:40|14673.5|14671.8|14672.5|14670|14673.5|14671.8|14670.5|14669|80
1656571850000|2022-06-30 06:50:50|14673.5|14671|14671.5|14670|14673.8|14672|14671.5|14670|73
1656571860000|2022-06-30 06:51:00|14672.5|14671|14679.5|14678|14679.5|14678|14671.5|14669.8|271
1656571870000|2022-06-30 06:51:10|14683.5|14682|14683.5|14682|14685.5|14683|14680.5|14679|128
1656571880000|2022-06-30 06:51:20|14685.5|14684|14689.5|14688|14689.5|14688|14684.3|14682|115
1656571890000|2022-06-30 06:51:30|14688.7|14687.2|14683.5|14682|14688.7|14687.2|14683.5|14682|163
1656571900000|2022-06-30 06:51:40|14682.5|14681|14681.5|14679|14684.5|14683|14681.2|14678.8|60
1656571910000|2022-06-30 06:51:50|14680.6|14679.1|14679.5|14678|14682.3|14680.8|14679.5|14678|17
1656571920000|2022-06-30 06:52:00|14678.5|14677|14679.5|14678|14680.3|14678|14677.3|14675|57
1656571930000|2022-06-30 06:52:10|14680.5|14679|14678.5|14676|14680.5|14679|14676.5|14674|114
1656571940000|2022-06-30 06:52:20|14677.5|14681|14677.5|14676|14682.5|14681|14677.5|14676|36
1656571950000|2022-06-30 06:52:30|14676.5|14675|14678.5|14677|14678.5|14677|14675.5|14674|102
1656571960000|2022-06-30 06:52:40|14678.6|14676.1|14676.5|14675|14680.5|14679|14676.5|14675|33
1656571970000|2022-06-30 06:52:50|14676.3|14674.8|14676.5|14674|14678.5|14677|14675.5|14673.8|41
1656571980000|2022-06-30 06:53:00|14675.5|14673.8|14670.5|14669|14675.5|14674|14670.5|14669|133
1656571990000|2022-06-30 06:53:10|14669.5|14668|14667.5|14666|14670.5|14669|14667.5|14666|62
1656572000000|2022-06-30 06:53:20|14668.5|14667|14672.5|14671|14672.5|14671|14668.5|14667|41
1656572010000|2022-06-30 06:53:30|14671.5|14670|14665.5|14664|14671.5|14670|14665.5|14664|94
1656572020000|2022-06-30 06:53:40|14665.7|14664.2|14667.5|14666|14668.5|14667|14665.7|14664.2|65
1656572030000|2022-06-30 06:53:50|14669.5|14668|14673.5|14672|14674.5|14673|14669.5|14668|41
1656572040000|2022-06-30 06:54:00|14674.5|14673|14671.5|14670|14674.5|14673|14671.5|14669.8|115
1656572050000|2022-06-30 06:54:10|14670.5|14669|14676.5|14674|14676.5|14674|14670.5|14669|31
1656572060000|2022-06-30 06:54:20|14675.5|14673|14672.5|14670|14675.5|14673|14671.5|14670|49
1656572070000|2022-06-30 06:54:30|14671.5|14669|14671.3|14668.8|14672.5|14671|14670.5|14668.8|74
1656572080000|2022-06-30 06:54:40|14670.6|14669.1|14667.5|14666|14671.5|14669.1|14667.5|14666|33
1656572090000|2022-06-30 06:54:50|14669.3|14667.8|14666.5|14665|14671.5|14669|14666.5|14665|30
1656572100000|2022-06-30 06:55:00|14665.5|14664|14668.6|14667.1|14670.6|14669.1|14665.5|14664|99
1656572110000|2022-06-30 06:55:10|14667.6|14666.1|14664.5|14663|14668.6|14666.1|14663.5|14662|416
1656572120000|2022-06-30 06:55:20|14663.5|14662|14667.5|14666|14669.3|14667|14663.5|14661.8|121
1656572130000|2022-06-30 06:55:30|14667.3|14665.8|14666.7|14665.2|14667.5|14666|14665.5|14664|28
1656572140000|2022-06-30 06:55:40|14667.5|14665|14666.5|14664|14667.5|14665|14665.5|14664|12
1656572150000|2022-06-30 06:55:50|14665.6|14664.1|14670.5|14669|14670.5|14669|14664.5|14663|68
1656572160000|2022-06-30 06:56:00|14671.5|14669.1|14669.5|14668|14672.5|14670.1|14669.5|14668|60
1656572170000|2022-06-30 06:56:10|14671.5|14670|14675.5|14673|14675.5|14673|14670.5|14668.8|211
1656572180000|2022-06-30 06:56:20|14674.5|14674|14675.5|14673|14678.6|14676.8|14674.5|14672.1|102
1656572190000|2022-06-30 06:56:30|14675.3|14673.8|14676.5|14675|14677.2|14675.7|14674.5|14672.8|101
1656572200000|2022-06-30 06:56:40|14676.2|14674.7|14674.5|14673|14678.5|14677|14674.5|14673|85
1656572210000|2022-06-30 06:56:50|14673.5|14672|14671.5|14669|14673.5|14672|14669.5|14668|57
1656572220000|2022-06-30 06:57:00|14672.3|14670.8|14673.5|14672|14674.5|14673|14669.2|14667.7|95
1656572230000|2022-06-30 06:57:10|14673.3|14671|14674.6|14673.1|14676.5|14675|14671.5|14670|33
1656572240000|2022-06-30 06:57:20|14674.5|14673|14678.5|14677|14679.5|14677.1|14672.5|14671|52
1656572250000|2022-06-30 06:57:30|14677.4|14675.9|14677.4|14675.9|14679.4|14676.9|14675.4|14673.9|20
1656572260000|2022-06-30 06:57:40|14678.4|14676.1|14678.4|14675.9|14679.4|14677.9|14677.4|14674.9|42
1656572270000|2022-06-30 06:57:50|14677.6|14676.1|14680.4|14678.9|14680.4|14678.9|14676.4|14674.9|30
1656572280000|2022-06-30 06:58:00|14679.4|14677.9|14679.4|14677.9|14683.4|14680.9|14677.6|14675.9|142
1656572290000|2022-06-30 06:58:10|14681.4|14678.9|14684.4|14682.9|14685.4|14683.8|14681.4|14678.9|252
1656572300000|2022-06-30 06:58:20|14685.4|14683.9|14685.4|14682.9|14686.4|14684.9|14684.4|14682.9|87
1656572310000|2022-06-30 06:58:30|14684.4|14681.9|14687.2|14685.7|14687.4|14685.9|14683.4|14681.9|241
1656572320000|2022-06-30 06:58:40|14687.4|14684.9|14688.4|14686.9|14690.4|14688.7|14686.4|14684.9|85
1656572330000|2022-06-30 06:58:50|14687.6|14686.1|14687.4|14685.9|14688.4|14686.9|14685.4|14683.9|46
1656572340000|2022-06-30 06:59:00|14686.6|14685.1|14687.4|14685.9|14688.4|14686.9|14686.4|14684.9|83
1656572350000|2022-06-30 06:59:10|14688.6|14686.1|14692.4|14690.9|14692.4|14690.9|14688.3|14686.1|194
1656572360000|2022-06-30 06:59:20|14692.6|14689.9|14690.4|14687.9|14693.4|14691.9|14690.4|14687.9|160
1656572370000|2022-06-30 06:59:30|14689.4|14686.9|14683.6|14681.1|14689.4|14687.1|14683.4|14680.9|252
1656572380000|2022-06-30 06:59:40|14683.4|14680.9|14682.4|14679.9|14684.4|14682.9|14681.3|14678.9|137
1656572390000|2022-06-30 06:59:50|14681.6|14680.1|14678.4|14676.9|14681.6|14680.1|14678.4|14676.8|111
1656572400000|2022-06-30 07:00:00|14679.4|14677.9|14681.4|14678.9|14684.4|14682.9|14679.4|14677.9|338
1656572410000|2022-06-30 07:00:10|14682.2|14680.7|14690.4|14688.9|14693.4|14691.9|14682.2|14679.9|177
1656572420000|2022-06-30 07:00:20|14691.4|14689.9|14687.4|14685.9|14692.4|14690.9|14687.4|14685.9|153
1656572430000|2022-06-30 07:00:30|14687.3|14684.8|14690.2|14688.7|14690.2|14688.7|14685.4|14682.9|317
1656572440000|2022-06-30 07:00:40|14690.4|14688.9|14694.4|14692.9|14696.4|14694.9|14690.4|14688.9|203
1656572450000|2022-06-30 07:00:50|14695.4|14693.9|14700.4|14697.9|14704.4|14702.9|14695.4|14693.9|255
1656572460000|2022-06-30 07:01:00|14697.4|14698.9|14695.3|14692.8|14698.4|14698.9|14693.4|14691.9|423
1656572470000|2022-06-30 07:01:10|14695.4|14693.9|14695.4|14693.9|14697.4|14694.9|14694.4|14692.8|144
1656572480000|2022-06-30 07:01:20|14696.4|14694.8|14695.4|14692.9|14697.4|14695.9|14694.4|14692.9|198
1656572490000|2022-06-30 07:01:30|14697.4|14693.9|14695.4|14693.9|14697.4|14695.9|14692.4|14690.9|177
1656572500000|2022-06-30 07:01:40|14696.4|14694.9|14693.4|14691.9|14697.7|14696.2|14692.4|14689.9|107
1656572510000|2022-06-30 07:01:50|14694.4|14692.9|14694.4|14691.9|14695.4|14692.9|14691.4|14689.8|182
1656572520000|2022-06-30 07:02:00|14693.4|14692.9|14696.4|14694.9|14696.4|14694.9|14691.3|14688.9|143
1656572530000|2022-06-30 07:02:10|14696.3|14693.8|14695.4|14693.9|14696.4|14694.9|14692.4|14690.9|44
1656572540000|2022-06-30 07:02:20|14696.4|14694.9|14696.4|14694.9|14698.2|14696.7|14696.4|14694.9|117
1656572550000|2022-06-30 07:02:30|14696.6|14695.1|14692.4|14690.9|14697.4|14695.1|14691.3|14688.9|97
1656572560000|2022-06-30 07:02:40|14693.4|14691.9|14695.4|14692.9|14695.6|14693.9|14693.4|14691.8|83
1656572570000|2022-06-30 07:02:50|14695.3|14693.8|14696.4|14694.9|14696.4|14694.9|14694.4|14692.8|377
1656572580000|2022-06-30 07:03:00|14697.4|14695.9|14699.4|14697.9|14700.4|14698.9|14696.3|14693.9|321
1656572590000|2022-06-30 07:03:10|14699.6|14698.1|14700.4|14697.9|14702.4|14700.9|14698.4|14696.9|186
1656572600000|2022-06-30 07:03:20|14699.4|14698.9|14706.4|14704.9|14707.4|14705.9|14699.4|14697.9|199
1656572610000|2022-06-30 07:03:30|14705.4|14703.9|14705.9|14704.4|14707.4|14705.9|14704.3|14701.8|667
1656572620000|2022-06-30 07:03:40|14705.4|14703.9|14702.4|14700.9|14706.4|14703.9|14701.4|14698.9|267
1656572630000|2022-06-30 07:03:50|14701.4|14699.9|14704.4|14702.9|14704.4|14702.9|14701.4|14699.9|114
1656572640000|2022-06-30 07:04:00|14704.3|14702.8|14707.4|14705.9|14707.6|14705.9|14703.4|14701.9|377
1656572650000|2022-06-30 07:04:10|14708.4|14706.9|14714.4|14712.9|14714.4|14712.9|14705.4|14703.9|371
1656572660000|2022-06-30 07:04:20|14715.4|14713.9|14713.6|14712.1|14716.4|14714.9|14711.4|14709.9|277
1656572670000|2022-06-30 07:04:30|14714.6|14711.1|14705.4|14703.9|14714.6|14712.1|14705.4|14703.9|215
1656572680000|2022-06-30 07:04:40|14706.4|14702.9|14707.4|14705.9|14708.4|14706.9|14705.4|14702.9|204
1656572690000|2022-06-30 07:04:50|14708.3|14706.8|14708.4|14705.9|14708.4|14706.9|14707.6|14705.9|146
1656572700000|2022-06-30 07:05:00|14707.4|14706.9|14710.4|14708.9|14711.4|14708.9|14706.4|14704.9|199
1656572710000|2022-06-30 07:05:10|14708.6|14707.1|14710.4|14708.9|14713.4|14711.9|14707.4|14705.9|297
1656572720000|2022-06-30 07:05:20|14711.4|14708.8|14712.4|14710.9|14713.4|14711.8|14709.4|14707.9|103
1656572730000|2022-06-30 07:05:30|14713.4|14711.8|14716.4|14714.9|14718.4|14716.9|14712.4|14710.8|97
1656572740000|2022-06-30 07:05:40|14717.3|14715.8|14716.4|14713.9|14725.4|14723.9|14716.4|14713.9|645
1656572750000|2022-06-30 07:05:50|14717.4|14714.9|14717.4|14715.9|14720.4|14718.9|14716.3|14713.8|223
1656572760000|2022-06-30 07:06:00|14716.7|14715.2|14717.4|14714.9|14720.6|14718.9|14715.4|14713.9|262
1656572770000|2022-06-30 07:06:10|14718.4|14715.9|14712.4|14709.9|14718.4|14715.9|14712.4|14709.9|106
1656572780000|2022-06-30 07:06:20|14713.2|14710.9|14716.4|14713.9|14719.4|14716.9|14713.2|14710.9|168
1656572790000|2022-06-30 07:06:30|14715.4|14714.9|14719.4|14717.9|14719.4|14717.9|14715.4|14713.9|114
1656572800000|2022-06-30 07:06:40|14718.7|14717.2|14720.4|14718.9|14721.9|14720.2|14718.7|14717.2|134
1656572810000|2022-06-30 07:06:50|14719.4|14717.9|14716.4|14713.9|14720.4|14718.9|14715.4|14713.9|194
1656572820000|2022-06-30 07:07:00|14715.4|14712.9|14710.3|14707.8|14716.4|14713.9|14709.4|14707.8|176
1656572830000|2022-06-30 07:07:10|14710.4|14707.9|14714.4|14712.9|14715.4|14713.9|14709.6|14707.9|148
1656572840000|2022-06-30 07:07:20|14713.4|14711.9|14713.4|14711.9|14714.4|14712.9|14713.4|14711.9|162
1656572850000|2022-06-30 07:07:30|14710.4|14708.9|14709.4|14707.9|14711.4|14709.9|14707.4|14705.9|135
1656572860000|2022-06-30 07:07:40|14709.3|14706.9|14706.4|14704.9|14709.4|14707.9|14704.4|14702.9|311
1656572870000|2022-06-30 07:07:50|14705.4|14703.9|14709.4|14706.9|14709.6|14707.1|14705.4|14703.9|251
1656572880000|2022-06-30 07:08:00|14708.4|14706.8|14706.4|14704.9|14709.4|14706.9|14704.4|14702.8|403
1656572890000|2022-06-30 07:08:10|14705.6|14703.9|14706.4|14704.9|14707.4|14705.9|14705.4|14703.8|92
1656572900000|2022-06-30 07:08:20|14708.4|14705.9|14707.4|14705.9|14709.4|14707.9|14707.4|14704.9|179
1656572910000|2022-06-30 07:08:30|14708.4|14706.9|14708.4|14705.9|14710.4|14708.9|14707.4|14705.9|125
1656572920000|2022-06-30 07:08:40|14707.4|14707.9|14704.4|14702.9|14709.4|14707.9|14704.4|14702.9|300
1656572930000|2022-06-30 07:08:50|14704.5|14702|14702.5|14700|14705.5|14703.7|14702.4|14699.9|113
1656572940000|2022-06-30 07:09:00|14702.4|14699.9|14707.4|14704.9|14708.4|14706.9|14702.4|14699.9|217
1656572950000|2022-06-30 07:09:10|14707.3|14705.8|14713.4|14711.9|14715.4|14712.9|14707.3|14705.8|85
1656572960000|2022-06-30 07:09:20|14713.5|14712|14710.4|14708.9|14714.4|14712.9|14710.4|14707.9|215
1656572970000|2022-06-30 07:09:30|14709.9|14706.4|14703.4|14701.9|14709.9|14706.4|14702.4|14700.9|305
1656572980000|2022-06-30 07:09:40|14704.4|14702.9|14708.4|14706.9|14708.4|14706.9|14702.4|14700.9|153
1656572990000|2022-06-30 07:09:50|14709.4|14707.9|14708.4|14706.9|14710.2|14708.7|14707.4|14705.8|162
1656573000000|2022-06-30 07:10:00|14709.4|14707.9|14716.4|14714.9|14716.5|14714.9|14709.4|14707.9|150
1656573010000|2022-06-30 07:10:10|14718.4|14716.9|14712.4|14710.9|14718.4|14716.9|14712.4|14710.9|224
1656573020000|2022-06-30 07:10:20|14714.4|14711.9|14716.4|14714.9|14716.4|14714.9|14713.4|14710.9|95
1656573030000|2022-06-30 07:10:30|14715.4|14713.9|14718.4|14715.9|14718.5|14716.9|14714.4|14712.9|59
1656573040000|2022-06-30 07:10:40|14716.4|14716.9|14716.4|14714.9|14717.5|14716.9|14713.4|14711.9|94
1656573050000|2022-06-30 07:10:50|14717.4|14715.9|14718.4|14716.9|14718.4|14716.9|14716.4|14714.9|38
1656573060000|2022-06-30 07:11:00|14719.4|14717.9|14725.7|14724.2|14725.7|14724.2|14719.4|14717.9|344
1656573070000|2022-06-30 07:11:10|14727.4|14725.9|14729.4|14726.9|14731.4|14729.9|14726.4|14724.9|185
1656573080000|2022-06-30 07:11:20|14728.4|14727.9|14729.4|14726.9|14731.4|14729.9|14727.4|14725.9|178
1656573090000|2022-06-30 07:11:30|14728.4|14727.8|14729.4|14727.9|14731.4|14729.9|14727.4|14725.9|111
1656573100000|2022-06-30 07:11:40|14730.4|14728.9|14725.4|14723.9|14730.5|14728.9|14725.4|14723|62
1656573110000|2022-06-30 07:11:50|14726.4|14722.9|14725.4|14723.9|14726.4|14724.9|14721.4|14718.9|178
1656573120000|2022-06-30 07:12:00|14724.4|14722.9|14722.4|14719.9|14725.5|14724|14721.4|14719.8|162
1656573130000|2022-06-30 07:12:10|14721.5|14720|14721.4|14719.9|14724.4|14722.9|14720.4|14718.9|191
1656573140000|2022-06-30 07:12:20|14720.4|14718.9|14726.4|14724.9|14726.4|14724.9|14718.4|14716.9|216
1656573150000|2022-06-30 07:12:30|14725.4|14723.9|14728.4|14726.9|14730.4|14728.9|14725.4|14723.9|115
1656573160000|2022-06-30 07:12:40|14727.4|14725.9|14726.4|14723.9|14728.5|14726.9|14724.4|14722.9|131
1656573170000|2022-06-30 07:12:50|14725.4|14724.9|14726.4|14724.9|14726.4|14724.9|14724.3|14721.9|89
1656573180000|2022-06-30 07:13:00|14726.2|14724.7|14725.5|14724|14727.4|14725.9|14724.4|14722.9|63
1656573190000|2022-06-30 07:13:10|14726.4|14723.9|14731.4|14728.9|14732.4|14729.9|14722.4|14720.9|203
1656573200000|2022-06-30 07:13:20|14730.5|14729|14729.4|14727.9|14733.4|14731.9|14727.4|14725.9|175
1656573210000|2022-06-30 07:13:30|14730.4|14728.9|14726.4|14724.9|14730.4|14728.9|14724.4|14722.9|92
1656573220000|2022-06-30 07:13:40|14727.4|14725.9|14729.5|14728|14730.5|14728|14726.4|14724.9|84
1656573230000|2022-06-30 07:13:50|14728.4|14726.9|14730.4|14728.9|14730.7|14729.2|14728.4|14726.9|145
1656573240000|2022-06-30 07:14:00|14731.4|14727.9|14733.4|14731.9|14733.4|14731.9|14731.4|14727.9|257
1656573250000|2022-06-30 07:14:10|14734.4|14732.9|14736.4|14734.9|14737.4|14735.9|14733.4|14731.9|264
1656573260000|2022-06-30 07:14:20|14735.5|14734|14738.4|14735.9|14739.4|14737.9|14733.4|14731.9|264
1656573270000|2022-06-30 07:14:30|14737.5|14736|14735.4|14733.9|14737.5|14736|14733.4|14731.9|172
1656573280000|2022-06-30 07:14:40|14736.4|14734.9|14735.4|14733.9|14739.4|14737.9|14732.4|14730.9|298
1656573290000|2022-06-30 07:14:50|14736.2|14734.7|14737.4|14735.9|14739.4|14737.9|14736.2|14734.7|130
1656573300000|2022-06-30 07:15:00|14737.3|14734.8|14733.4|14731.9|14738.4|14736.9|14733.3|14730.9|133
1656573310000|2022-06-30 07:15:10|14734.4|14732.9|14738.4|14736.9|14738.4|14736.9|14734.4|14732.9|134
1656573320000|2022-06-30 07:15:20|14739.4|14737.9|14739.4|14736.9|14739.4|14737.9|14737.4|14735.9|122
1656573330000|2022-06-30 07:15:30|14738.4|14737.9|14734.4|14732.9|14739.4|14737.9|14734.4|14731.9|113
1656573340000|2022-06-30 07:15:40|14733.4|14731.9|14733.4|14731.9|14734.4|14732.9|14732.4|14730.9|143
1656573350000|2022-06-30 07:15:50|14734.4|14732.9|14737.2|14735.7|14737.2|14735.7|14733.4|14731.9|200
1656573360000|2022-06-30 07:16:00|14737.4|14735.9|14733.4|14730.9|14738.4|14736.9|14733.4|14730.9|215
1656573370000|2022-06-30 07:16:10|14732.4|14731.9|14729.4|14727.9|14733.4|14731.9|14729.3|14727.8|149
1656573380000|2022-06-30 07:16:20|14730.4|14728.9|14728.4|14726.9|14731.4|14729.9|14727.4|14725.9|96
1656573390000|2022-06-30 07:16:30|14728.5|14727|14727.4|14725.9|14729.4|14727.9|14722.4|14720.9|246
1656573400000|2022-06-30 07:16:40|14727.7|14726.2|14732.4|14729.9|14732.4|14730.9|14727.7|14726.2|189
1656573410000|2022-06-30 07:16:50|14731.4|14729.2|14732.4|14729.9|14732.4|14729.9|14730.7|14728.9|68
1656573420000|2022-06-30 07:17:00|14731.4|14728.8|14733.4|14731.9|14734.4|14732.9|14728.4|14726.8|154
1656573430000|2022-06-30 07:17:10|14732.4|14730.9|14732.4|14730.9|14734.4|14732.9|14731.4|14729.9|107
1656573440000|2022-06-30 07:17:20|14732.3|14729.9|14731.4|14729.9|14733.4|14731.9|14729.4|14727.9|194
1656573450000|2022-06-30 07:17:30|14730.4|14728.9|14730.4|14727.9|14730.4|14728.9|14728.4|14726.9|169
1656573460000|2022-06-30 07:17:40|14729.4|14728.7|14733.4|14731.9|14733.5|14731.9|14729.4|14727.9|170
1656573470000|2022-06-30 07:17:50|14734.4|14732.9|14732.4|14729.9|14734.5|14732.9|14731.4|14729.8|248
1656573480000|2022-06-30 07:18:00|14733.4|14730.9|14732.4|14730.9|14734.4|14732.9|14732.4|14730.9|82
1656573490000|2022-06-30 07:18:10|14733.4|14731.9|14733.4|14731.9|14736.5|14734.9|14733.4|14731.9|71
1656573500000|2022-06-30 07:18:20|14732.4|14730.9|14733.4|14731.9|14733.4|14731.9|14732.4|14730.9|115
1656573510000|2022-06-30 07:18:30|14734.4|14730.9|14733.4|14731.9|14734.4|14732.9|14732.4|14730.9|53
1656573520000|2022-06-30 07:18:40|14733.2|14731.7|14734.4|14731.9|14734.4|14732.9|14732.4|14730.9|159
1656573530000|2022-06-30 07:18:50|14733.4|14732.9|14737.4|14735.9|14738.5|14736.9|14733.4|14732.9|51
1656573540000|2022-06-30 07:19:00|14738.4|14736.9|14742.4|14740.9|14742.4|14740.9|14738.4|14736.9|169
1656573550000|2022-06-30 07:19:10|14744.2|14742.7|14745.4|14742.9|14745.4|14743.9|14744.2|14742.7|161
1656573560000|2022-06-30 07:19:20|14746.4|14743.9|14747.4|14745.9|14749.4|14747.9|14746.4|14743.9|198
1656573570000|2022-06-30 07:19:30|14748.3|14746.8|14747.4|14745.9|14748.4|14746.9|14747.4|14745.9|116
1656573580000|2022-06-30 07:19:40|14748.4|14745.8|14746.5|14745|14749.4|14746.9|14746.4|14744.8|123
1656573590000|2022-06-30 07:19:50|14746.4|14744.9|14739.4|14737.9|14746.4|14744.9|14739.4|14736.9|311
1656573600000|2022-06-30 07:20:00|14740.4|14738.9|14740.4|14738.9|14741.4|14739.9|14740.4|14738.9|266
1656573610000|2022-06-30 07:20:10|14741.2|14739.7|14738.4|14735.9|14742.4|14740.9|14738.4|14735.9|172
1656573620000|2022-06-30 07:20:20|14737.4|14737|14736.4|14734.9|14742.4|14740.9|14736.4|14734.9|233
1656573630000|2022-06-30 07:20:30|14735.4|14733.9|14736.4|14734.9|14737.4|14735.9|14735.4|14733.9|211
1656573640000|2022-06-30 07:20:40|14736.3|14733.9|14733.4|14731.9|14736.5|14734.9|14733.4|14731.9|102
1656573650000|2022-06-30 07:20:50|14734.2|14732.7|14735.4|14732.9|14735.4|14733.9|14731.4|14729.9|166
1656573660000|2022-06-30 07:21:00|14734.4|14733.1|14737.4|14734.9|14737.5|14735.9|14733.4|14731.9|68
1656573670000|2022-06-30 07:21:10|14736.4|14735.9|14731.3|14729.8|14737.4|14735.9|14731.3|14728.9|305
1656573680000|2022-06-30 07:21:20|14731.4|14729.9|14728.4|14726.9|14732.5|14730.9|14728.4|14726.9|106
1656573690000|2022-06-30 07:21:30|14729.5|14727|14727.4|14725.9|14731.4|14729.9|14727.3|14725|325
1656573700000|2022-06-30 07:21:40|14728.2|14726.7|14735.4|14732.9|14735.4|14733.9|14728.2|14726.7|162
1656573710000|2022-06-30 07:21:50|14734.4|14733.9|14735.4|14733.9|14736.4|14734|14734.4|14732.9|47
1656573720000|2022-06-30 07:22:00|14734.4|14732.9|14734.4|14731.9|14734.4|14732.9|14732.4|14730.9|59
1656573730000|2022-06-30 07:22:10|14733.4|14730.9|14735.4|14732.9|14735.4|14733|14732.4|14730.9|110
1656573740000|2022-06-30 07:22:20|14734.4|14731.9|14730.4|14728.9|14734.4|14731.9|14729.4|14726.9|222
1656573750000|2022-06-30 07:22:30|14731.3|14729.8|14731.4|14728.9|14732.4|14730.1|14730.4|14728.9|74
1656573760000|2022-06-30 07:22:40|14732.3|14729.9|14732.4|14729.9|14732.4|14730.9|14731.3|14729.8|126
1656573770000|2022-06-30 07:22:50|14731.4|14730.9|14730.4|14727.9|14731.4|14730.9|14729.4|14727.8|104
1656573780000|2022-06-30 07:23:00|14729.5|14728.9|14728.4|14726.9|14729.5|14728.9|14727.4|14725.8|159
1656573790000|2022-06-30 07:23:10|14727.6|14726.1|14727.4|14725.9|14728.4|14726.9|14727.2|14724.9|66
1656573800000|2022-06-30 07:23:20|14728.4|14726.9|14728.4|14726.9|14729.5|14727.7|14726.4|14724.9|247
1656573810000|2022-06-30 07:23:30|14727.5|14726|14729.4|14727.9|14730.4|14728.9|14727.4|14725.9|214
1656573820000|2022-06-30 07:23:40|14728.5|14726.9|14731.4|14729.9|14731.4|14729.9|14728.4|14726.9|71
1656573830000|2022-06-30 07:23:50|14731.2|14729.7|14728.6|14727.1|14731.4|14729.9|14728.4|14726.9|128
1656573840000|2022-06-30 07:24:00|14729.4|14727.9|14728.4|14725.9|14731.4|14729.9|14728.4|14725.9|136
1656573850000|2022-06-30 07:24:10|14728.5|14726.9|14728.4|14726.9|14729.4|14727.9|14728.4|14725.9|28
1656573860000|2022-06-30 07:24:20|14729.4|14727.9|14730.4|14727.9|14731.4|14729.9|14728.4|14726.9|265
1656573870000|2022-06-30 07:24:30|14731.4|14728.9|14731.4|14729.9|14732.5|14730.9|14730.4|14728.8|36
1656573880000|2022-06-30 07:24:40|14730.4|14728.9|14730.5|14728|14730.5|14728.9|14729.4|14727.9|43
1656573890000|2022-06-30 07:24:50|14730.4|14727.9|14731.4|14728.9|14731.4|14729.9|14729.4|14726.9|74
1656573900000|2022-06-30 07:25:00|14730.4|14729.1|14730.3|14727.8|14731.4|14729.9|14729.4|14727.8|61
1656573910000|2022-06-30 07:25:10|14729.4|14727.9|14727.4|14725.9|14729.5|14727.9|14727.4|14725.9|27
1656573920000|2022-06-30 07:25:20|14728.4|14726.9|14729.3|14726.8|14729.4|14726.9|14728.4|14726.8|46
1656573930000|2022-06-30 07:25:30|14729.4|14726.9|14725.4|14723.9|14729.5|14727.9|14725.4|14723.8|116
1656573940000|2022-06-30 07:25:40|14726.4|14724.9|14726.4|14724.9|14726.4|14724.9|14724.4|14722.9|195
1656573950000|2022-06-30 07:25:50|14725.4|14723.9|14725.4|14723.9|14726.4|14724|14725.4|14723.8|35
1656573960000|2022-06-30 07:26:00|14724.4|14722.9|14729.4|14727.9|14729.4|14727.9|14724.4|14722.9|400
1656573970000|2022-06-30 07:26:10|14728.4|14726.9|14726.4|14724.9|14728.4|14726.9|14725.4|14723.9|166
1656573980000|2022-06-30 07:26:20|14725.4|14723.9|14724.5|14723|14725.4|14723.9|14722.4|14720.9|175
1656573990000|2022-06-30 07:26:30|14724.4|14722.9|14727.4|14725.9|14727.4|14725.9|14724.4|14721.9|206
1656574000000|2022-06-30 07:26:40|14726.5|14724.9|14727.4|14725.9|14727.4|14725.9|14725.4|14723.9|105
1656574010000|2022-06-30 07:26:50|14728.4|14726.9|14727.4|14725.9|14728.5|14727|14726.4|14724.9|207
1656574020000|2022-06-30 07:27:00|14728.4|14725.1|14728.4|14726.9|14728.4|14726.9|14726.4|14724.9|142
1656574030000|2022-06-30 07:27:10|14727.4|14725.9|14726.4|14724.9|14727.4|14725.9|14726.4|14724.8|32
1656574040000|2022-06-30 07:27:20|14726.5|14724|14727.4|14725.9|14727.5|14725.9|14724.4|14722.9|285
1656574050000|2022-06-30 07:27:30|14728.4|14726.9|14727.4|14725.9|14728.4|14726.9|14727.4|14725.9|249
1656574060000|2022-06-30 07:27:40|14728.4|14726.9|14728.4|14726.9|14730.4|14728.9|14728.4|14726.9|164
1656574070000|2022-06-30 07:27:50|14727.4|14725.9|14728.4|14726.9|14729.4|14727.9|14727.4|14725.9|161
1656574080000|2022-06-30 07:28:00|14728.5|14726|14729.4|14727.9|14730.5|14729|14728.4|14725.9|262
1656574090000|2022-06-30 07:28:10|14728.5|14727|14730.4|14728.9|14730.4|14728.9|14728.4|14726.9|57
1656574100000|2022-06-30 07:28:20|14731.4|14729.9|14730.4|14728.9|14731.4|14729.9|14729.4|14727.9|59
1656574110000|2022-06-30 07:28:30|14729.4|14727.9|14728.4|14726.9|14729.4|14727.9|14726.4|14724.9|144
1656574120000|2022-06-30 07:28:40|14727.4|14725.9|14728.4|14726.9|14728.4|14726.9|14726.4|14724.9|52
1656574130000|2022-06-30 07:28:50|14728.5|14725.9|14728.5|14727|14728.5|14727|14728.5|14725.9|57
1656574140000|2022-06-30 07:29:00|14727.8|14726.3|14724.5|14723|14727.8|14726.3|14723.5|14722|168
1656574150000|2022-06-30 07:29:10|14725.5|14724|14728.5|14727|14728.5|14727|14724.5|14722.3|412
1656574160000|2022-06-30 07:29:20|14727.8|14726.3|14729.5|14728|14730.3|14728.8|14727.5|14726|160
1656574170000|2022-06-30 07:29:30|14728.5|14727|14729.5|14728|14729.5|14728|14728.5|14727|61
1656574180000|2022-06-30 07:29:40|14730.3|14728.8|14729.5|14728|14730.5|14729|14729.5|14728|91
1656574190000|2022-06-30 07:29:50|14728.8|14727.3|14729.5|14727|14729.5|14728|14728.5|14727|138
1656574200000|2022-06-30 07:30:00|14730.5|14728|14729.5|14728|14730.5|14729|14728.5|14726.9|50
1656574210000|2022-06-30 07:30:10|14730.4|14728.9|14730.5|14729|14730.5|14729|14729.5|14727.9|61
1656574220000|2022-06-30 07:30:20|14729.5|14728|14728.5|14727|14729.6|14728|14728.5|14726.9|89
1656574230000|2022-06-30 07:30:30|14727.5|14726|14727.5|14726|14728.5|14727|14726.5|14725|73
1656574240000|2022-06-30 07:30:40|14728.5|14726.1|14728.5|14727|14729.5|14728|14727.5|14725.9|52
1656574250000|2022-06-30 07:30:50|14729.5|14728|14731.5|14730|14731.5|14730|14729.5|14728|111
1656574260000|2022-06-30 07:31:00|14733.5|14731|14732.5|14731|14733.5|14732|14731.5|14730|212
1656574270000|2022-06-30 07:31:10|14732.3|14730.8|14730.5|14729|14732.5|14730.8|14730.5|14729|29
1656574280000|2022-06-30 07:31:20|14729.5|14728|14729.5|14728|14730.6|14729|14729.5|14728|52
1656574290000|2022-06-30 07:31:30|14728.5|14727|14726.6|14725.1|14728.5|14727|14726.5|14725|48
1656574300000|2022-06-30 07:31:40|14726.5|14725|14729.5|14728|14729.6|14728|14726.5|14725|91
1656574310000|2022-06-30 07:31:50|14730.4|14728.9|14735.5|14734|14735.5|14734|14730.4|14728.9|111
1656574320000|2022-06-30 07:32:00|14737.6|14735.1|14745.5|14744|14746.5|14745|14736.5|14735|252
1656574330000|2022-06-30 07:32:10|14747.4|14745.9|14748.5|14747|14749.5|14748|14747.4|14745.9|147
1656574340000|2022-06-30 07:32:20|14747.5|14746|14742.5|14741|14748.5|14746|14740.5|14739|182
1656574350000|2022-06-30 07:32:30|14741.5|14740|14737.6|14736.1|14741.5|14740|14737.5|14735.9|162
1656574360000|2022-06-30 07:32:40|14738.5|14736|14729.5|14728|14738.5|14737|14729.5|14728|520
1656574370000|2022-06-30 07:32:50|14730.5|14729|14731.5|14730|14732.5|14731|14727.5|14726|426
1656574380000|2022-06-30 07:33:00|14729.5|14728|14728.5|14726|14729.5|14728|14726.5|14725|263
1656574390000|2022-06-30 07:33:10|14727.5|14727|14725.5|14724|14728.5|14727|14725.5|14724|42
1656574400000|2022-06-30 07:33:20|14726.5|14725|14726.5|14725|14727.6|14726|14725.5|14723|179
1656574410000|2022-06-30 07:33:30|14724.5|14723|14723.5|14722|14724.5|14723|14721.5|14720|187
1656574420000|2022-06-30 07:33:40|14722.7|14721.2|14719.5|14718|14722.7|14721.2|14719.3|14717.8|203
1656574430000|2022-06-30 07:33:50|14719.3|14717.8|14716.5|14715|14719.5|14718|14716.5|14715|165
1656574440000|2022-06-30 07:34:00|14715.7|14714.2|14715.5|14714|14717.5|14716|14713.5|14712|498
1656574450000|2022-06-30 07:34:10|14716.5|14713|14716.5|14715|14717.5|14716|14712.5|14711|161
1656574460000|2022-06-30 07:34:20|14716.7|14715.2|14717.5|14716|14719.5|14718|14716.5|14715|149
1656574470000|2022-06-30 07:34:30|14718.5|14717|14715.5|14714|14719.5|14718|14714.5|14713|52
1656574480000|2022-06-30 07:34:40|14716.5|14715|14714.5|14713|14716.5|14715|14713.5|14711.9|115
1656574490000|2022-06-30 07:34:50|14715.5|14714|14716.5|14715|14717.5|14716|14714.5|14712|136
1656574500000|2022-06-30 07:35:00|14715.5|14714|14714.5|14713|14716.5|14715|14714.5|14712|230
1656574510000|2022-06-30 07:35:10|14715.5|14714|14713.5|14712|14716.5|14715|14713.5|14712|75
1656574520000|2022-06-30 07:35:20|14715.6|14714.1|14714.5|14713|14716.5|14715|14714.5|14712|156
1656574530000|2022-06-30 07:35:30|14713.5|14712|14713.5|14712|14713.6|14712|14713.5|14711.1|128
1656574540000|2022-06-30 07:35:40|14713.4|14711.9|14713.5|14712|14713.5|14712|14713.4|14711.9|124
1656574550000|2022-06-30 07:35:50|14714.5|14713|14710.5|14709|14715.5|14713.9|14710.5|14709|192
1656574560000|2022-06-30 07:36:00|14710.4|14708|14710.6|14709.1|14711.5|14709.1|14709.5|14708|83
1656574570000|2022-06-30 07:36:10|14711.5|14710|14707.5|14706|14712.5|14711|14707.5|14706|187
1656574580000|2022-06-30 07:36:20|14708.5|14707|14707.5|14706|14708.5|14707|14705.5|14704|89
1656574590000|2022-06-30 07:36:30|14706.7|14705.2|14706.5|14705|14707.5|14706|14706.4|14704|111
1656574600000|2022-06-30 07:36:40|14705.5|14704|14702.5|14701|14706.5|14705|14701.6|14700|217
1656574610000|2022-06-30 07:36:50|14702.3|14700.8|14701.5|14700|14702.5|14701|14700.5|14699|212
1656574620000|2022-06-30 07:37:00|14702.5|14701|14705.5|14703|14705.5|14704|14702.5|14701|205
1656574630000|2022-06-30 07:37:10|14704.5|14704|14707.5|14705|14708.5|14707|14704.5|14704|216
1656574640000|2022-06-30 07:37:20|14707.6|14705.1|14710.5|14709|14710.5|14709|14707.5|14705.1|346
1656574650000|2022-06-30 07:37:30|14709.5|14708|14714.5|14713|14714.5|14713|14709.5|14708|66
1656574660000|2022-06-30 07:37:40|14715.5|14714|14723.5|14721|14723.5|14722|14714.5|14713|544
1656574670000|2022-06-30 07:37:50|14722.6|14721.1|14714.5|14713|14722.6|14721.1|14713.5|14712|127
1656574680000|2022-06-30 07:38:00|14715.5|14712|14715.5|14714|14715.6|14714|14712.4|14709.9|215
1656574690000|2022-06-30 07:38:10|14715.7|14714.2|14713.5|14711|14716.5|14715|14713.5|14711|83
1656574700000|2022-06-30 07:38:20|14712.6|14711.1|14712.5|14711|14714.5|14712.1|14712.5|14710.9|66
1656574710000|2022-06-30 07:38:30|14711.5|14710|14717.5|14715|14717.5|14715.1|14711.5|14710|157
1656574720000|2022-06-30 07:38:40|14718.5|14716|14721.5|14720|14721.5|14720|14718.5|14716|100
1656574730000|2022-06-30 07:38:50|14720.5|14719|14719.5|14717|14721.5|14719|14718.5|14717|59
1656574740000|2022-06-30 07:39:00|14718.5|14718|14720.5|14719|14720.5|14719|14716.5|14715|634
1656574750000|2022-06-30 07:39:10|14721.5|14719.1|14722.5|14720|14722.5|14720|14718.5|14717|142
1656574760000|2022-06-30 07:39:20|14721.5|14719|14725.5|14723|14725.5|14723|14720.5|14719|103
1656574770000|2022-06-30 07:39:30|14724.5|14724|14723.5|14721|14724.5|14724|14723.5|14721|87
1656574780000|2022-06-30 07:39:40|14722.5|14720.9|14729.5|14728|14729.5|14728|14722.5|14720.9|79
1656574790000|2022-06-30 07:39:50|14729.2|14727.7|14727.5|14726|14729.2|14727.7|14727.5|14725|76
1656574800000|2022-06-30 07:40:00|14728.5|14727|14726.5|14725|14728.6|14727|14726.5|14725|214
1656574810000|2022-06-30 07:40:10|14725.5|14724|14731.5|14729|14731.5|14730|14725.5|14724|140
1656574820000|2022-06-30 07:40:20|14730.5|14727|14727.5|14726|14730.5|14727|14727.5|14726|75
1656574830000|2022-06-30 07:40:30|14726.5|14725|14727.5|14726|14728.5|14726|14726.5|14725|38
1656574840000|2022-06-30 07:40:40|14728.5|14727|14728.5|14727|14728.5|14727|14727.5|14726|22
1656574850000|2022-06-30 07:40:50|14727.5|14726|14725.5|14724|14729.5|14728|14725.5|14724|94
1656574860000|2022-06-30 07:41:00|14726.5|14725|14730.5|14729|14731.5|14730|14726.5|14725|32
1656574870000|2022-06-30 07:41:10|14728.5|14727|14729.5|14728|14730.6|14729|14728.5|14727|70
1656574880000|2022-06-30 07:41:20|14728.5|14727|14729.5|14728|14730.5|14729|14727.5|14726|360
1656574890000|2022-06-30 07:41:30|14730.5|14729|14731.5|14729|14731.5|14730|14730.5|14729|171
1656574900000|2022-06-30 07:41:40|14731.4|14729.9|14733.5|14732|14733.6|14732|14731.4|14729.9|77
1656574910000|2022-06-30 07:41:50|14732.5|14731|14732.5|14730|14734.5|14733|14732.4|14729.9|59
1656574920000|2022-06-30 07:42:00|14731.7|14731|14730.5|14729|14732.5|14731|14729.5|14728|86
1656574930000|2022-06-30 07:42:10|14730.6|14729.1|14735.5|14734|14735.5|14734|14730.6|14729|134
1656574940000|2022-06-30 07:42:20|14734.5|14733|14735.5|14733|14736.5|14735|14734.5|14732.9|86
1656574950000|2022-06-30 07:42:30|14734.5|14732|14731.4|14728.9|14734.5|14732|14729.5|14728|67
1656574960000|2022-06-30 07:42:40|14730.5|14729.9|14730.5|14729|14730.5|14729.9|14729.5|14728|11
1656574970000|2022-06-30 07:42:50|14729.5|14728|14732.5|14730|14732.5|14730|14729.5|14728|36
1656574980000|2022-06-30 07:43:00|14732.4|14730.9|14731.5|14730|14732.5|14731|14730.5|14729|22
1656574990000|2022-06-30 07:43:10|14730.5|14728|14731.5|14730|14731.5|14730|14729.5|14728|204
1656575000000|2022-06-30 07:43:20|14732.5|14731|14734.5|14733|14734.5|14733|14732.5|14731|115
1656575010000|2022-06-30 07:43:30|14734.4|14732.9|14732.5|14730|14734.5|14733|14731.5|14730|77
1656575020000|2022-06-30 07:43:40|14731.5|14731|14731.5|14730|14732.6|14731|14730.5|14729|48
1656575030000|2022-06-30 07:43:50|14730.5|14729|14735.4|14732.9|14735.4|14733|14728.6|14727|202
1656575040000|2022-06-30 07:44:00|14735.5|14733|14735.5|14733|14735.5|14734|14734.4|14732|85
1656575050000|2022-06-30 07:44:10|14734.5|14734|14733.5|14732|14735.5|14734|14732.5|14731|89
1656575060000|2022-06-30 07:44:20|14734.5|14731.9|14734.5|14732|14734.5|14733|14732.5|14731|95
1656575070000|2022-06-30 07:44:30|14733.6|14732.1|14731.5|14730|14733.6|14732.1|14730.4|14728.9|104
1656575080000|2022-06-30 07:44:40|14732.5|14731|14733.5|14732|14734.5|14733|14732.5|14731|64
1656575090000|2022-06-30 07:44:50|14732.5|14731|14734.5|14733|14735.5|14733.1|14732.5|14731|160
1656575100000|2022-06-30 07:45:00|14735.5|14732|14734.5|14733|14735.5|14733|14733.5|14732|54
1656575110000|2022-06-30 07:45:10|14733.5|14732|14736.5|14735|14736.6|14735.1|14731.5|14730|225
1656575120000|2022-06-30 07:45:20|14737.5|14736|14736.5|14734|14737.5|14736|14735.5|14734|126
1656575130000|2022-06-30 07:45:30|14735.5|14733|14734.5|14733|14735.5|14733|14734.5|14732|34
1656575140000|2022-06-30 07:45:40|14735.5|14734|14734.5|14733|14735.5|14734|14733.5|14732|41
1656575150000|2022-06-30 07:45:50|14735.5|14734|14736.5|14735|14737.5|14736|14734.5|14733|109
1656575160000|2022-06-30 07:46:00|14736.2|14734.7|14735.5|14734|14737.4|14735|14734.5|14733|190
1656575170000|2022-06-30 07:46:10|14736.4|14734.9|14736.5|14735|14736.5|14735|14735.5|14734|81
1656575180000|2022-06-30 07:46:20|14736.4|14734|14735.5|14734|14736.4|14734.9|14734.5|14733|274
1656575190000|2022-06-30 07:46:30|14736.5|14735|14736.5|14735|14737.5|14736|14735.5|14734|194
1656575200000|2022-06-30 07:46:40|14735.7|14734.2|14735.5|14734|14736.5|14735|14735.5|14734|41
1656575210000|2022-06-30 07:46:50|14734.6|14733|14734.5|14732|14734.6|14733.1|14733.5|14732|27
1656575220000|2022-06-30 07:47:00|14735.5|14733|14733.5|14732|14735.6|14734|14733.5|14732|125
1656575230000|2022-06-30 07:47:10|14734.5|14733|14736.5|14735|14736.5|14735|14733.5|14732|70
1656575240000|2022-06-30 07:47:20|14735.5|14734|14731.5|14730|14736.5|14734|14731.5|14730|151
1656575250000|2022-06-30 07:47:30|14730.5|14729|14729.5|14728|14731.6|14730|14729.5|14728|55
1656575260000|2022-06-30 07:47:40|14728.5|14727|14724.5|14723|14728.5|14727|14723.5|14722|109
1656575270000|2022-06-30 07:47:50|14725.4|14722.9|14726.2|14724.7|14726.2|14724.7|14724.5|14722.9|61
1656575280000|2022-06-30 07:48:00|14726.5|14725|14722.5|14721|14726.5|14725|14722.5|14721|31
1656575290000|2022-06-30 07:48:10|14721.5|14720|14720.5|14719|14722.5|14720.1|14719.5|14718|81
1656575300000|2022-06-30 07:48:20|14719.5|14718|14718.5|14717|14721.6|14720|14718.5|14717|101
1656575310000|2022-06-30 07:48:30|14719.5|14718|14717.5|14716|14719.5|14718|14716.5|14715|104
1656575320000|2022-06-30 07:48:40|14716.5|14715|14719.5|14717|14719.5|14718|14716.5|14715|174
1656575330000|2022-06-30 07:48:50|14718.5|14714|14713.5|14712|14719.5|14715|14712.5|14711|44
1656575340000|2022-06-30 07:49:00|14712.6|14711|14712.5|14711|14713.6|14712|14711.5|14710|93
1656575350000|2022-06-30 07:49:10|14713.5|14712|14714.5|14712|14716.5|14715|14713.5|14711.9|73
1656575360000|2022-06-30 07:49:20|14713.5|14713|14715.5|14714|14715.5|14714|14713.5|14712|54
1656575370000|2022-06-30 07:49:30|14716.5|14714.9|14716.5|14714|14717.5|14716|14715.5|14714|44
1656575380000|2022-06-30 07:49:40|14715.5|14715|14719.5|14718|14719.5|14718|14715.5|14714|104
1656575390000|2022-06-30 07:49:50|14718.5|14717|14716.5|14715|14719.5|14718|14714.5|14713|88
1656575400000|2022-06-30 07:50:00|14715.5|14714|14716.5|14715|14716.5|14715|14715.5|14713.9|51
1656575410000|2022-06-30 07:50:10|14715.6|14714|14715.5|14714|14715.6|14714.1|14715.5|14714|26
1656575420000|2022-06-30 07:50:20|14716.5|14715|14724.5|14722|14724.5|14722|14716.5|14715|166
1656575430000|2022-06-30 07:50:30|14723.3|14720.8|14721.5|14720|14723.5|14721|14720.5|14719|185
1656575440000|2022-06-30 07:50:40|14722.5|14721|14725.5|14723|14726.5|14724|14722.5|14720.8|64
1656575450000|2022-06-30 07:50:50|14724.5|14724|14730.5|14729|14730.5|14729|14724.5|14724|192
1656575460000|2022-06-30 07:51:00|14729.6|14728|14728.5|14727|14729.6|14728.1|14728.5|14726.8|134
1656575470000|2022-06-30 07:51:10|14729.5|14728|14729.5|14728|14730.5|14729|14728.5|14727|60
1656575480000|2022-06-30 07:51:20|14728.5|14727|14726.5|14725|14729.5|14728|14725.5|14724|79
1656575490000|2022-06-30 07:51:30|14725.5|14724|14723.5|14721|14726.5|14725|14721.5|14720|137
1656575500000|2022-06-30 07:51:40|14722.6|14721.1|14723.5|14722|14723.5|14722|14721.5|14720|219
1656575510000|2022-06-30 07:51:50|14724.6|14722.1|14722.5|14720|14725.5|14723.1|14721.5|14720|707
1656575520000|2022-06-30 07:52:00|14721.5|14721|14722.5|14720|14723.5|14722|14721.3|14719|27
1656575530000|2022-06-30 07:52:10|14721.5|14720.2|14721.5|14720|14724.5|14722.1|14720.5|14719|72
1656575540000|2022-06-30 07:52:20|14720.5|14719|14719.5|14718|14720.6|14719|14719.5|14717|120
1656575550000|2022-06-30 07:52:30|14721.2|14719.7|14721.5|14720|14724.5|14723|14720.5|14719|100
1656575560000|2022-06-30 07:52:40|14721.7|14720.2|14721.5|14719|14724.5|14722|14720.5|14719|169
1656575570000|2022-06-30 07:52:50|14721.3|14719.8|14722.5|14721|14723.5|14722|14720.5|14719|67
1656575580000|2022-06-30 07:53:00|14723.5|14722|14724.5|14723|14726.5|14725|14723.5|14721.1|274
1656575590000|2022-06-30 07:53:10|14725.5|14724|14726.3|14724.8|14726.5|14725|14724.5|14723|141
1656575600000|2022-06-30 07:53:20|14726.5|14725|14728.5|14727|14728.5|14727|14725.5|14724|89
1656575610000|2022-06-30 07:53:30|14728.6|14726.1|14727.5|14726|14728.6|14727|14727.3|14725.8|59
1656575620000|2022-06-30 07:53:40|14727.7|14726.2|14729.5|14727|14729.5|14727|14727.5|14726|65
1656575630000|2022-06-30 07:53:50|14728.6|14727.1|14729.5|14727|14729.5|14727.1|14728.6|14726.8|11
1656575640000|2022-06-30 07:54:00|14729.3|14727.8|14732.5|14731|14732.5|14731|14728.5|14727|249
1656575650000|2022-06-30 07:54:10|14733.5|14730.8|14733.5|14732|14733.5|14732|14732.5|14730.5|34
1656575660000|2022-06-30 07:54:20|14732.5|14731|14732.5|14731|14733.6|14732|14730.5|14729|128
1656575670000|2022-06-30 07:54:30|14732.3|14730.8|14730.5|14729|14732.3|14730.8|14730.5|14728.8|63
1656575680000|2022-06-30 07:54:40|14730.3|14728.8|14729.5|14728|14732.5|14730|14729.5|14727|201
1656575690000|2022-06-30 07:54:50|14728.5|14727|14728.5|14727|14729.5|14727.1|14727.5|14726|94
1656575700000|2022-06-30 07:55:00|14729.5|14728|14740.5|14738|14743.6|14742.1|14729.5|14728|680
1656575710000|2022-06-30 07:55:10|14740.3|14739|14738.5|14737|14742.5|14741|14735.5|14734|455
1656575720000|2022-06-30 07:55:20|14738.2|14736.7|14740.5|14738|14743.5|14742|14737.6|14736|491
1656575730000|2022-06-30 07:55:30|14740.3|14738.8|14734.5|14733|14740.5|14738.8|14734.3|14732|227
1656575740000|2022-06-30 07:55:40|14733.6|14732|14735.5|14734|14737.5|14736|14732.5|14731|204
1656575750000|2022-06-30 07:55:50|14736.5|14735|14737.5|14736|14738.5|14737|14734.5|14733|205
1656575760000|2022-06-30 07:56:00|14738.5|14735|14740.5|14738|14740.5|14739|14737.5|14735|501
1656575770000|2022-06-30 07:56:10|14739.5|14736|14739.5|14738|14740.5|14738|14734.5|14733|235
1656575780000|2022-06-30 07:56:20|14737.5|14736|14737.5|14735|14740.5|14739|14736.7|14735|438
1656575790000|2022-06-30 07:56:30|14738.5|14736|14737.5|14736|14741.5|14740|14736.3|14734|251
1656575800000|2022-06-30 07:56:40|14736.5|14735|14728.5|14726|14736.5|14735|14727.5|14726|250
1656575810000|2022-06-30 07:56:50|14727.5|14727|14734.5|14732|14734.5|14733|14727.5|14726|265
1656575820000|2022-06-30 07:57:00|14734.3|14732.8|14738.5|14737|14738.5|14737|14733.5|14732|83
1656575830000|2022-06-30 07:57:10|14737.5|14736|14740.5|14738|14741.5|14740|14737.5|14736|205
1656575840000|2022-06-30 07:57:20|14739.6|14738.1|14738.5|14737|14739.6|14738.1|14735.5|14734|79
1656575850000|2022-06-30 07:57:30|14737.5|14736|14738.5|14736|14739.5|14738|14737.5|14736|111
1656575860000|2022-06-30 07:57:40|14738.6|14737|14738.5|14737|14740.5|14739|14737.5|14736|168
1656575870000|2022-06-30 07:57:50|14737.5|14736|14735.5|14734|14737.5|14736|14734.5|14733|140
1656575880000|2022-06-30 07:58:00|14736.5|14735|14733.5|14732|14736.5|14735|14733.5|14731.8|85
1656575890000|2022-06-30 07:58:10|14734.2|14732.7|14730.5|14729|14734.5|14733|14729.5|14728|84
1656575900000|2022-06-30 07:58:20|14731.5|14730|14733.5|14731|14733.5|14732|14730.5|14729|83
1656575910000|2022-06-30 07:58:30|14732.5|14732|14736.5|14735|14737.5|14736|14732.5|14732|42
1656575920000|2022-06-30 07:58:40|14735.6|14734|14732.5|14731|14735.6|14734.1|14732.3|14730.8|363
1656575930000|2022-06-30 07:58:50|14731.5|14730|14734.5|14733|14735.5|14734|14731.5|14730|254
1656575940000|2022-06-30 07:59:00|14735.5|14734|14738.5|14737|14739.5|14738|14733.5|14732|108
1656575950000|2022-06-30 07:59:10|14737.5|14736|14738.5|14737|14741.5|14740|14737.5|14736|472
1656575960000|2022-06-30 07:59:20|14739.5|14737.8|14740.5|14739|14742.6|14741|14739.3|14737|189
1656575970000|2022-06-30 07:59:30|14741.5|14740|14740.5|14739|14741.5|14740|14740.5|14738.6|88
1656575980000|2022-06-30 07:59:40|14741.5|14740|14737.5|14736|14741.6|14740|14737.5|14736|143
1656575990000|2022-06-30 07:59:50|14737.7|14736.2|14738.5|14737|14741.5|14740|14735.5|14734|395
1656576000000|2022-06-30 08:00:00|14736.5|14735|14735.5|14734|14738.5|14737|14731.6|14729.1|134
1656576010000|2022-06-30 08:00:10|14734.5|14733|14729.5|14728|14734.5|14733|14727.5|14725|160
1656576020000|2022-06-30 08:00:20|14730.5|14729|14730.5|14729|14731.5|14730|14730.5|14729|38
1656576030000|2022-06-30 08:00:30|14731.5|14730|14731.5|14730|14732.3|14730|14730.5|14729|46
1656576040000|2022-06-30 08:00:40|14730.5|14729|14730.3|14728.8|14731.6|14730|14729.6|14728.1|24
1656576050000|2022-06-30 08:00:50|14730.5|14729|14727|14724.5|14730.5|14729|14724.5|14723|69
1656576060000|2022-06-30 08:01:00|14726.5|14724|14726.5|14725|14727.5|14726|14725.5|14724|52
1656576070000|2022-06-30 08:01:10|14725.5|14724|14723.5|14722|14725.5|14724|14723.5|14721|79
1656576080000|2022-06-30 08:01:20|14724.5|14723|14727.5|14726|14727.5|14726|14723.5|14722|47
1656576090000|2022-06-30 08:01:30|14726.6|14725|14727.5|14726|14728.5|14726.8|14725.5|14724|130
1656576100000|2022-06-30 08:01:40|14727.2|14725.7|14722.4|14720.9|14727.2|14725.7|14722.4|14720.8|88
1656576110000|2022-06-30 08:01:50|14723.3|14721.8|14723.4|14721.9|14723.4|14721.9|14721.4|14719.9|40
1656576120000|2022-06-30 08:02:00|14724.4|14722.1|14722.4|14720.9|14726.4|14724.8|14722.4|14720.9|501
1656576130000|2022-06-30 08:02:10|14723.4|14719.9|14718.4|14716.9|14723.4|14719.9|14718.4|14716.9|169
1656576140000|2022-06-30 08:02:20|14719.4|14717.9|14721.4|14719.9|14721.4|14719.9|14718.4|14716.8|188
1656576150000|2022-06-30 08:02:30|14719.7|14718.2|14719.4|14717.9|14720.6|14718.9|14718.4|14716.9|109
1656576160000|2022-06-30 08:02:40|14720.4|14716.9|14720.4|14718.9|14720.4|14718.9|14719.3|14716.9|108
1656576170000|2022-06-30 08:02:50|14721.4|14719.9|14722.4|14720.9|14722.4|14720.9|14721.4|14719.9|112
1656576180000|2022-06-30 08:03:00|14723.4|14721.9|14724.4|14722.9|14725.4|14723.9|14723.4|14721.9|84
1656576190000|2022-06-30 08:03:10|14723.7|14722.2|14724.4|14721.9|14724.4|14722.9|14723.4|14720.9|38
1656576200000|2022-06-30 08:03:20|14726.2|14724.7|14725.4|14722.9|14726.4|14724.9|14724.4|14722.9|84
1656576210000|2022-06-30 08:03:30|14725|14723.9|14722.4|14720.9|14725|14723.9|14722.4|14720.9|63
1656576220000|2022-06-30 08:03:40|14723.4|14719.9|14723.4|14721.9|14724.4|14722.9|14722.4|14719.9|176
1656576230000|2022-06-30 08:03:50|14721.4|14719.9|14722.4|14719.9|14722.4|14720.1|14720.4|14718.9|112
1656576240000|2022-06-30 08:04:00|14722.3|14720.8|14724.4|14721.9|14724.6|14722.1|14720.4|14718.8|308
1656576250000|2022-06-30 08:04:10|14725.6|14722.9|14724.4|14721.9|14725.6|14723.1|14722.4|14720.9|286
1656576260000|2022-06-30 08:04:20|14721.4|14719.9|14722.4|14719.9|14722.4|14719.9|14720.4|14718.9|124
1656576270000|2022-06-30 08:04:30|14721.6|14720.1|14723.4|14720.9|14723.4|14720.9|14721.4|14719.9|5
1656576280000|2022-06-30 08:04:40|14723.3|14721.8|14724.4|14722.9|14725.4|14723.9|14723.3|14721.8|155
1656576290000|2022-06-30 08:04:50|14726.4|14723.9|14724.4|14722.9|14728.4|14726.9|14724.4|14722.9|97
1656576300000|2022-06-30 08:05:00|14725.4|14723.9|14723.4|14721.9|14725.4|14723.9|14723.4|14721.9|33
1656576310000|2022-06-30 08:05:10|14724.4|14722.9|14723.4|14721.9|14724.4|14722.9|14721.4|14719.9|70
1656576320000|2022-06-30 08:05:20|14722.4|14720.9|14716.4|14713.9|14722.4|14720.9|14716.4|14713.9|207
1656576330000|2022-06-30 08:05:30|14715.4|14714.9|14717.4|14715.9|14719.4|14716.9|14715.4|14714.9|130
1656576340000|2022-06-30 08:05:40|14718.3|14715.8|14715.4|14713.9|14718.4|14716.9|14715.4|14713.9|175
1656576350000|2022-06-30 08:05:50|14716.4|14713.8|14714.4|14711.9|14716.4|14714.1|14714.4|14711.9|67
1656576360000|2022-06-30 08:06:00|14713.4|14712.9|14717.4|14715.9|14717.4|14715.9|14713.4|14711.9|29
1656576370000|2022-06-30 08:06:10|14717.6|14715.1|14717.4|14715.9|14717.6|14715.9|14715.4|14713.9|150
1656576380000|2022-06-30 08:06:20|14716.4|14714.9|14716.6|14715.1|14717.4|14715.1|14715.3|14712.8|193
1656576390000|2022-06-30 08:06:30|14716.4|14714.9|14720.4|14717.9|14721.4|14719.9|14716.4|14714.9|451
1656576400000|2022-06-30 08:06:40|14720.6|14718.9|14723.4|14721.9|14723.4|14721.9|14720.6|14718.9|101
1656576410000|2022-06-30 08:06:50|14723.6|14721.1|14723.4|14721.9|14723.6|14721.9|14719.4|14717.9|192
1656576420000|2022-06-30 08:07:00|14724.4|14722.9|14727.4|14725.9|14728.4|14726.9|14724.4|14722.9|36
1656576430000|2022-06-30 08:07:10|14726.4|14724.9|14725.4|14723.9|14727.4|14725.9|14723.4|14721.9|65
1656576440000|2022-06-30 08:07:20|14724.6|14722.9|14726.4|14724.9|14727.4|14725.9|14724.6|14722.9|142
1656576450000|2022-06-30 08:07:30|14727.4|14725.9|14727.4|14724.9|14727.6|14725.9|14726.4|14724.9|15
1656576460000|2022-06-30 08:07:40|14726.4|14725.9|14727.3|14725.8|14729.4|14726.9|14726.4|14724.8|17
1656576470000|2022-06-30 08:07:50|14727.4|14725.9|14730.4|14728.9|14731.4|14729.1|14727.4|14725.9|58
1656576480000|2022-06-30 08:08:00|14731.4|14729.9|14727.4|14725.9|14731.4|14729.9|14727.4|14725.9|56
1656576490000|2022-06-30 08:08:10|14727.7|14726.2|14732.4|14729.9|14732.4|14730.9|14727.7|14726.2|43
1656576500000|2022-06-30 08:08:20|14731.4|14728.9|14734.4|14732.9|14734.4|14732.9|14731.4|14728.9|122
1656576510000|2022-06-30 08:08:30|14734.2|14732.7|14734.4|14732.9|14734.4|14732.9|14733.4|14731.9|76
1656576520000|2022-06-30 08:08:40|14733.4|14731.9|14731.4|14729.9|14733.4|14731.9|14730.4|14728.9|80
1656576530000|2022-06-30 08:08:50|14731.3|14729.8|14731.4|14729.9|14732.4|14730.9|14731.3|14729.8|97
1656576540000|2022-06-30 08:09:00|14732.4|14730.9|14732.4|14730.9|14732.4|14730.9|14729.4|14727.9|181
1656576550000|2022-06-30 08:09:10|14731.4|14729.9|14731.4|14728.9|14732.4|14730.1|14730.4|14728.9|77
1656576560000|2022-06-30 08:09:20|14730.4|14728.8|14730.4|14728.9|14731.4|14729.9|14729.4|14727.9|66
1656576570000|2022-06-30 08:09:30|14731.4|14729.9|14734.4|14732.9|14734.4|14732.9|14731.4|14729.9|50
1656576580000|2022-06-30 08:09:40|14735.4|14733.9|14737.4|14734.9|14738.4|14736.9|14734.4|14732.9|247
1656576590000|2022-06-30 08:09:50|14736.4|14735.1|14735.4|14733.9|14737.6|14735.9|14735.4|14733.9|306
1656576600000|2022-06-30 08:10:00|14734.4|14732.9|14734.4|14732.9|14735.2|14733.7|14733.4|14731.9|40
1656576610000|2022-06-30 08:10:10|14736.4|14734.9|14735.4|14733.9|14736.4|14734.9|14735.4|14733.9|22
1656576620000|2022-06-30 08:10:20|14736.3|14733.8|14737.4|14735.9|14738.6|14736.9|14736.3|14733.8|149
1656576630000|2022-06-30 08:10:30|14737.3|14735.8|14733.4|14731.9|14737.3|14735.8|14733.4|14731.9|83
1656576640000|2022-06-30 08:10:40|14734.4|14732.1|14731.3|14728.8|14734.4|14732.1|14730.4|14727.9|63
1656576650000|2022-06-30 08:10:50|14731.4|14728.9|14734.4|14732.9|14734.4|14732.9|14730.4|14727.9|90
1656576660000|2022-06-30 08:11:00|14733.6|14731.9|14733.4|14731.9|14734.4|14732.1|14733.4|14731.8|107
1656576670000|2022-06-30 08:11:10|14733.3|14730.8|14735.4|14733.9|14736.4|14734.9|14733.3|14730.8|88
1656576680000|2022-06-30 08:11:20|14734.6|14732.9|14736.4|14734.9|14737.4|14734.9|14734.6|14732.9|238
1656576690000|2022-06-30 08:11:30|14735.7|14734.2|14735.4|14733.9|14735.7|14734.2|14735.4|14733.9|113
1656576700000|2022-06-30 08:11:40|14736.4|14734.9|14736.4|14734.9|14738.4|14736.9|14736.4|14734.9|500
1656576710000|2022-06-30 08:11:50|14735.7|14734.2|14736.4|14734.9|14738.4|14736.9|14735.4|14733.9|188
1656576720000|2022-06-30 08:12:00|14738.4|14736.9|14736.4|14734.9|14738.4|14736.9|14734.4|14732.9|275
1656576730000|2022-06-30 08:12:10|14735.4|14733.9|14736.4|14734.9|14736.6|14734.9|14734.4|14732.9|47
1656576740000|2022-06-30 08:12:20|14735.4|14733.9|14733.4|14731.9|14735.4|14733.9|14732.4|14730.9|728
1656576750000|2022-06-30 08:12:30|14735.2|14733.7|14735.4|14733.9|14736.4|14734.9|14732.4|14730.9|150
1656576760000|2022-06-30 08:12:40|14734.7|14733.2|14733.4|14731.9|14735.4|14733.2|14733.4|14731.9|28
1656576770000|2022-06-30 08:12:50|14732.4|14730.9|14733.4|14730.9|14733.4|14731.9|14732.4|14730.9|178
1656576780000|2022-06-30 08:13:00|14732.6|14731.1|14734.4|14732.9|14735.4|14732.9|14732.4|14730.9|40
1656576790000|2022-06-30 08:13:10|14734.2|14732.7|14731.4|14729.9|14734.2|14732.7|14731.4|14729.9|53
1656576800000|2022-06-30 08:13:20|14730.4|14728.9|14729.4|14726.9|14730.4|14728.9|14728.4|14726.8|154
1656576810000|2022-06-30 08:13:30|14729.1|14726.6|14726.4|14724.9|14729.4|14727.9|14724.4|14722.9|449
1656576820000|2022-06-30 08:13:40|14727.2|14725.7|14728.4|14726.9|14729.4|14727.9|14726.4|14724.9|50
1656576830000|2022-06-30 08:13:50|14729.4|14727.8|14729.4|14727.9|14731.5|14729|14727.4|14725.9|97
1656576840000|2022-06-30 08:14:00|14728.7|14727.2|14726.4|14724.9|14728.7|14727.2|14725.5|14723.9|204
1656576850000|2022-06-30 08:14:10|14727.4|14725.9|14727.4|14725.9|14727.4|14725.9|14727.4|14725.9|19
1656576860000|2022-06-30 08:14:20|14728.4|14726.9|14728.4|14726.9|14729.4|14727.9|14728.3|14726.8|73
1656576870000|2022-06-30 08:14:30|14728.3|14726.8|14725.4|14723.9|14728.3|14726.8|14725.4|14723.9|121
1656576880000|2022-06-30 08:14:40|14726.4|14724.9|14728.4|14726.9|14728.4|14726.9|14724.4|14722.9|248
1656576890000|2022-06-30 08:14:50|14729.4|14727|14729.4|14727.9|14730.4|14728.2|14728.4|14726.9|117
1656576900000|2022-06-30 08:15:00|14730.4|14728.9|14735.4|14733.9|14735.4|14733.9|14730.4|14728.9|138
1656576910000|2022-06-30 08:15:10|14736.4|14734.9|14734.4|14732.9|14736.4|14734.9|14733.4|14731.8|49
1656576920000|2022-06-30 08:15:20|14734.5|14732|14734.4|14732.9|14734.5|14732.9|14732.4|14730.9|156
1656576930000|2022-06-30 08:15:30|14733.4|14731.9|14733.4|14731.9|14734.4|14732.9|14732.4|14730.9|83
1656576940000|2022-06-30 08:15:40|14734.3|14732.8|14732.4|14729.9|14734.4|14732.9|14731.4|14729.9|197
1656576950000|2022-06-30 08:15:50|14733.4|14730.9|14735.4|14732.9|14736.4|14734.9|14733.4|14730.9|177
1656576960000|2022-06-30 08:16:00|14735.5|14733.9|14735.4|14733.9|14737.4|14735.2|14735.3|14733|100
1656576970000|2022-06-30 08:16:10|14734.4|14732.9|14734.8|14733.3|14736.4|14734.7|14733.4|14731.9|104
1656576980000|2022-06-30 08:16:20|14734.4|14732.9|14735.4|14733.9|14736.4|14734.9|14733.4|14731.8|36
1656576990000|2022-06-30 08:16:30|14736.4|14734|14733.3|14730.8|14736.4|14734.9|14730.4|14728.9|174
1656577000000|2022-06-30 08:16:40|14733.4|14730.9|14734.4|14732.9|14734.4|14732.9|14732.4|14730.9|169
1656577010000|2022-06-30 08:16:50|14735.5|14733|14733.4|14731.9|14735.5|14733.9|14733.4|14731.8|147
1656577020000|2022-06-30 08:17:00|14732.4|14730.9|14730.4|14728.9|14732.5|14730.9|14729.4|14727.9|156
1656577030000|2022-06-30 08:17:10|14731.4|14729.8|14729.3|14727.8|14731.5|14729.9|14729.3|14727.8|44
1656577040000|2022-06-30 08:17:20|14730.4|14727.9|14728.4|14726.9|14730.4|14727.9|14727.4|14725.8|341
1656577050000|2022-06-30 08:17:30|14729.4|14727.9|14729.4|14726.9|14731.4|14729.9|14729.4|14726.9|79
1656577060000|2022-06-30 08:17:40|14728.5|14727|14725.5|14724|14729.4|14727|14725.4|14723.9|142
1656577070000|2022-06-30 08:17:50|14725.4|14723.9|14723.4|14720.9|14726.4|14723.9|14722.4|14720.8|214
1656577080000|2022-06-30 08:18:00|14722.4|14721.9|14722.4|14720.9|14723.4|14721.9|14721.4|14719.8|134
1656577090000|2022-06-30 08:18:10|14724.4|14721.9|14719.4|14717.9|14724.4|14722|14719.4|14717.9|140
1656577100000|2022-06-30 08:18:20|14720.4|14718.9|14719.4|14717.9|14721.4|14719.9|14717.4|14715.9|174
1656577110000|2022-06-30 08:18:30|14718.4|14716.9|14719.4|14717.9|14719.4|14717.9|14718.4|14715.9|115
1656577120000|2022-06-30 08:18:40|14718.4|14716.9|14720.4|14718.9|14720.4|14718.9|14718.4|14716.9|21
1656577130000|2022-06-30 08:18:50|14721.4|14719.9|14722.4|14720.9|14724.5|14722.9|14720.4|14718.9|111
1656577140000|2022-06-30 08:19:00|14722.7|14721.2|14723.4|14721.9|14724.4|14722|14721.4|14719.9|89
1656577150000|2022-06-30 08:19:10|14722.4|14720.9|14724.4|14722.9|14724.4|14722.9|14722.4|14720.9|165
1656577160000|2022-06-30 08:19:20|14724.7|14723.2|14725.4|14723.9|14727.4|14725.9|14724.7|14723.2|50
1656577170000|2022-06-30 08:19:30|14726.4|14724.9|14726.4|14724.9|14726.4|14724.9|14725.4|14723.8|53
1656577180000|2022-06-30 08:19:40|14725.4|14723.9|14725.4|14723.9|14726.4|14724.9|14724.4|14722.9|38
1656577190000|2022-06-30 08:19:50|14724.4|14722.9|14724.4|14722.9|14724.4|14722.9|14722.5|14720.9|63
1656577200000|2022-06-30 08:20:00|14723.4|14721.9|14723.4|14721.9|14724.4|14722.9|14723.4|14721.8|64
1656577210000|2022-06-30 08:20:10|14722.7|14721.2|14727.4|14725.9|14727.4|14725.9|14722.4|14720.8|172
1656577220000|2022-06-30 08:20:20|14726.4|14724.9|14729.5|14727|14729.5|14727.9|14726.4|14724.9|168
1656577230000|2022-06-30 08:20:30|14729.4|14726.9|14728.4|14726.9|14730.4|14728.9|14728.4|14726.8|143
1656577240000|2022-06-30 08:20:40|14727.7|14726.2|14725.4|14723.9|14728.4|14726.2|14725.4|14723.9|251
1656577250000|2022-06-30 08:20:50|14726.5|14724|14732.4|14730.9|14732.7|14731.2|14726.4|14723.9|200
1656577260000|2022-06-30 08:21:00|14731.4|14729.9|14732.4|14729.9|14733.4|14731.9|14730.4|14728.9|153
1656577270000|2022-06-30 08:21:10|14731.4|14729.4|14734.4|14732.9|14738.4|14736.9|14731.4|14729.4|341
1656577280000|2022-06-30 08:21:20|14735.4|14733|14734.4|14732.9|14735.4|14733.9|14733.4|14731.9|135
1656577290000|2022-06-30 08:21:30|14734.3|14732.8|14733.4|14731.9|14734.4|14732.8|14731.4|14729.9|173
1656577300000|2022-06-30 08:21:40|14732.4|14730.9|14734.4|14732.9|14736.4|14733.9|14732.4|14730.9|100
1656577310000|2022-06-30 08:21:50|14734.7|14733.2|14736.4|14734.9|14737.4|14734.9|14734.7|14733.2|27
1656577320000|2022-06-30 08:22:00|14735.4|14733.9|14736.4|14734.9|14736.4|14734.9|14734.4|14732.9|59
1656577330000|2022-06-30 08:22:10|14735.4|14733.9|14736.4|14734.9|14738.4|14735.9|14734.4|14732.9|289
1656577340000|2022-06-30 08:22:20|14737.4|14735.9|14736.4|14734.9|14737.4|14735.9|14736.4|14734.9|46
1656577350000|2022-06-30 08:22:30|14737.4|14735.8|14736.4|14734.9|14737.5|14735.9|14736.2|14734.7|60
1656577360000|2022-06-30 08:22:40|||||||||52
1656577370000|2022-06-30 08:22:50|14737.2|14735.7|14737.4|14735.9|14737.4|14735.9|14737.2|14734.9|72
1656577380000|2022-06-30 08:23:00|14737.5|14735|14736.4|14734.9|14738.4|14736.9|14735.4|14733.9|152
1656577390000|2022-06-30 08:23:10|14737.4|14735.9|14736.4|14734.9|14737.4|14735.9|14736.4|14734.8|76
1656577400000|2022-06-30 08:23:20|14735.4|14733.9|14735.4|14733.9|14736.5|14734.9|14734.4|14732.9|155
1656577410000|2022-06-30 08:23:30|14736.4|14734.9|14735.4|14733.9|14736.4|14734.9|14735.4|14733.9|38
1656577420000|2022-06-30 08:23:40|14736.2|14734.7|14735.4|14733.9|14736.4|14734.9|14735.4|14733.9|53
1656577430000|2022-06-30 08:23:50|14734.7|14733.2|14735.4|14732.9|14735.7|14734.2|14734.5|14732.8|226
1656577440000|2022-06-30 08:24:00|14736.4|14733.9|14736.4|14734.9|14736.4|14734.9|14735.4|14733.9|40
1656577450000|2022-06-30 08:24:10|14734.4|14732.9|14735.2|14733.7|14735.4|14733.9|14734.4|14732.9|162
1656577460000|2022-06-30 08:24:20|14734.4|14732.9|14736.4|14734.9|14736.4|14734.9|14734.4|14732.9|63
1656577470000|2022-06-30 08:24:30|14737|14733.9|14736.4|14734.9|14737.5|14735.8|14736.4|14733.9|114
1656577480000|2022-06-30 08:24:40|14737.4|14735.9|14734.4|14732.9|14737.5|14735.9|14734.4|14732.9|121
1656577490000|2022-06-30 08:24:50|14735.4|14733.9|14733.4|14731.9|14735.4|14733.9|14732.4|14730.9|87
1656577500000|2022-06-30 08:25:00|14734.4|14732.9|14734.4|14732.9|14736.4|14734.9|14733.4|14731.9|79
1656577510000|2022-06-30 08:25:10|14735.4|14733.9|14733.3|14730.8|14735.4|14733.9|14732.4|14730.8|32
1656577520000|2022-06-30 08:25:20|14733.4|14730.9|14730.4|14728.9|14733.4|14731.9|14729.4|14727.9|391
1656577530000|2022-06-30 08:25:30|14731.3|14729.8|14730.4|14728.9|14731.4|14729.9|14730.4|14728.9|153
1656577540000|2022-06-30 08:25:40|14731.4|14728.8|14730.4|14728.9|14731.4|14728.9|14730.4|14728.8|1
1656577550000|2022-06-30 08:25:50|14731.4|14729|14731.4|14729.9|14732.4|14730.9|14730.4|14728.9|92
1656577560000|2022-06-30 08:26:00|14732.4|14730.9|14731.4|14729.9|14733.4|14731.7|14731.4|14729.9|38
1656577570000|2022-06-30 08:26:10|14732.4|14730.9|14727.4|14724.9|14732.4|14730.9|14726.5|14724.9|247
1656577580000|2022-06-30 08:26:20|14726.5|14725|14728.4|14726.9|14728.4|14726.9|14726.5|14725|44
1656577590000|2022-06-30 08:26:30|14729.4|14727.9|14728.4|14726.9|14729.4|14727.9|14728.4|14726.9|13
1656577600000|2022-06-30 08:26:40|14729.4|14727.9|14731.4|14728.9|14731.4|14729.9|14728.4|14726.9|299
1656577610000|2022-06-30 08:26:50|14730.5|14729|14733.4|14731.9|14734.4|14732.9|14730.5|14728.9|62
1656577620000|2022-06-30 08:27:00|14734.4|14733.7|14735.4|14733.9|14736.5|14735|14734.4|14731.9|237
1656577630000|2022-06-30 08:27:10|14736.2|14734.7|14736.4|14734.9|14736.4|14734.9|14735.4|14733.9|48
1656577640000|2022-06-30 08:27:20|14736.3|14733.8|14735.4|14733.9|14736.4|14734.9|14733.4|14731.9|187
1656577650000|2022-06-30 08:27:30|14733.4|14731.9|14733.4|14731.9|14734.4|14732.9|14733.4|14731.8|50
1656577660000|2022-06-30 08:27:40|14734.4|14732.9|14732.4|14730.9|14734.4|14732.9|14732.3|14729.9|33
1656577670000|2022-06-30 08:27:50|14731.4|14729.9|14733.4|14730.9|14734.4|14732|14730.4|14728.9|55
1656577680000|2022-06-30 08:28:00|14732.6|14731.9|14732.4|14729.9|14732.6|14731.9|14730.4|14728.9|157
1656577690000|2022-06-30 08:28:10|14731.4|14730|14733.3|14730.8|14734.4|14732.9|14731.4|14730|48
1656577700000|2022-06-30 08:28:20|14733.4|14730.9|14733.4|14731.9|14734.4|14732.9|14733.2|14730.9|71
1656577710000|2022-06-30 08:28:30|14732.4|14730.9|14733.4|14731.9|14734.4|14732.9|14732.4|14730.9|75
1656577720000|2022-06-30 08:28:40|14732.4|14730.9|14735.4|14733.9|14735.4|14733.9|14732.4|14730.8|34
1656577730000|2022-06-30 08:28:50|14735.3|14732.9|14735.4|14732.9|14735.5|14733.9|14734.4|14732.8|21
1656577740000|2022-06-30 08:29:00|14735.5|14733.9|14735.4|14732.9|14735.5|14733.9|14733.4|14731.9|41
1656577750000|2022-06-30 08:29:10|14735.3|14733.8|14739.4|14737.9|14739.4|14737.9|14734.5|14732.8|361
1656577760000|2022-06-30 08:29:20|14738.4|14736.9|14737.4|14735.9|14738.4|14736.9|14736.5|14734.9|161
1656577770000|2022-06-30 08:29:30|14738.4|14736.9|14738.4|14736.9|14739.4|14737.9|14738.4|14736.9|99
1656577780000|2022-06-30 08:29:40|14738.5|14737|14738.4|14736.9|14739.5|14737.9|14737.3|14735.8|170
1656577790000|2022-06-30 08:29:50|14739.4|14737.8|14742.4|14740.9|14743.4|14740.9|14738.6|14736.9|251
1656577800000|2022-06-30 08:30:00|14741.4|14739.9|14747.4|14745.9|14748.4|14746|14741.4|14738.9|201
1656577810000|2022-06-30 08:30:10|14746.4|14744.9|14746.4|14744.9|14746.4|14744.9|14745.4|14743.9|39
1656577820000|2022-06-30 08:30:20|14747.3|14745.8|14744.4|14742.9|14747.8|14745.8|14744.4|14742.9|394
1656577830000|2022-06-30 08:30:30|14745.4|14741.9|14746.4|14744.9|14746.4|14744.9|14741.4|14739.9|91
1656577840000|2022-06-30 08:30:40|14746.3|14744.8|14748.4|14746.9|14748.4|14746.9|14745.4|14743.9|76
1656577850000|2022-06-30 08:30:50|14749.4|14747.9|14752.4|14750.9|14754.4|14752.9|14749.4|14747.9|141
1656577860000|2022-06-30 08:31:00|14751.4|14749.9|14749.4|14747.9|14752.4|14750.9|14749.4|14747.9|89
1656577870000|2022-06-30 08:31:10|14748.4|14746.9|14749.4|14747.9|14749.5|14747.9|14748.4|14746.9|35
1656577880000|2022-06-30 08:31:20|14750.4|14748.9|14748.4|14746.9|14751.4|14749.9|14748.4|14746.9|33
1656577890000|2022-06-30 08:31:30|14747.4|14745.9|14747.6|14746.1|14748.4|14746.9|14746.5|14744.9|89
1656577900000|2022-06-30 08:31:40|14748.4|14746.9|14750.4|14747.9|14750.4|14748.9|14748.4|14746.9|59
1656577910000|2022-06-30 08:31:50|14751.5|14748.9|14748.4|14746.9|14752.5|14750|14747.4|14745.9|140
1656577920000|2022-06-30 08:32:00|14749.4|14747.8|14748.4|14746.9|14749.4|14747.9|14747.4|14745.9|51
1656577930000|2022-06-30 08:32:10|14749.4|14747.9|14752.4|14750.9|14752.4|14750.9|14749.4|14747.8|52
1656577940000|2022-06-30 08:32:20|14751.4|14749.9|14754.5|14753|14755.4|14753.8|14751.4|14749.9|110
1656577950000|2022-06-30 08:32:30|14754.4|14752.9|14756.4|14754.9|14757.4|14755.9|14754.4|14752.9|257
1656577960000|2022-06-30 08:32:40|14755.5|14754|14755.4|14753.9|14757.4|14755.1|14755.4|14753.9|259
1656577970000|2022-06-30 08:32:50|14754.4|14752.9|14757.4|14755.9|14757.4|14755.9|14753.4|14751.9|106
1656577980000|2022-06-30 08:33:00|14758.4|14756.9|14759.4|14757.9|14759.5|14757.9|14757.4|14755.9|103
1656577990000|2022-06-30 08:33:10|14758.4|14756.9|14759.4|14757.9|14759.4|14757.9|14758.4|14756.8|84
1656578000000|2022-06-30 08:33:20|14760.4|14758.9|14757.5|14755|14760.4|14758.9|14756.4|14754.9|200
1656578010000|2022-06-30 08:33:30|14757.4|14755.9|14755.4|14753.9|14757.4|14755.9|14754.4|14752.9|156
1656578020000|2022-06-30 08:33:40|14756.4|14754.9|14756.4|14754.9|14760.4|14758.9|14755.4|14753.8|587
1656578030000|2022-06-30 08:33:50|14757.4|14755.9|14756.4|14754.9|14757.4|14755.9|14756.4|14753.9|44
1656578040000|2022-06-30 08:34:00|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|14757.4|14755.9|30
1656578050000|2022-06-30 08:34:10|14756.4|14754.9|14754.4|14752.9|14757.4|14755|14754.4|14752.9|44
1656578060000|2022-06-30 08:34:20|14753.6|14752.1|14755.4|14753.9|14755.4|14753.9|14753.4|14751.9|175
1656578070000|2022-06-30 08:34:30|14755.5|14753|14751.4|14749.9|14755.5|14753.9|14751.4|14749.9|131
1656578080000|2022-06-30 08:34:40|14752.4|14750.9|14756.4|14754.9|14756.4|14754.9|14751.4|14749.9|198
1656578090000|2022-06-30 08:34:50|14757.5|14755|14754.4|14752.9|14757.9|14755.4|14753.4|14751.9|47
1656578100000|2022-06-30 08:35:00|14755.4|14753.9|14754.4|14752.9|14756.4|14754|14754.4|14752.9|23
1656578110000|2022-06-30 08:35:10|14753.4|14751.9|14756.4|14753.9|14756.4|14753.9|14753.4|14751.9|97
1656578120000|2022-06-30 08:35:20|14756.3|14754.8|14754.4|14752.9|14756.4|14754.9|14754.4|14752.9|14
1656578130000|2022-06-30 08:35:30|14755.1|14753.6|14757.4|14755.9|14757.6|14756.1|14755.1|14753.6|277
1656578140000|2022-06-30 08:35:40|14756.4|14754.9|14756.4|14753.9|14757.4|14755.9|14755.4|14753.9|106
1656578150000|2022-06-30 08:35:50|14757.4|14754.9|14757.4|14754.9|14757.4|14755.9|14756.4|14754.8|24
1656578160000|2022-06-30 08:36:00|14756.4|14755|14756.4|14754.9|14757.5|14755.9|14756.4|14754.8|45
1656578170000|2022-06-30 08:36:10|14757.4|14754.8|14757.4|14755.9|14757.4|14755.9|14756.4|14754.8|24
1656578180000|2022-06-30 08:36:20|14758.4|14756.6|14758.4|14756.9|14758.4|14756.9|14757.4|14755.9|66
1656578190000|2022-06-30 08:36:30|14759.4|14757.9|14761.4|14759.9|14761.4|14759.9|14759.4|14757.9|36
1656578200000|2022-06-30 08:36:40|14761.3|14758.8|14761.4|14758.9|14761.5|14759.9|14760.5|14758.8|30
1656578210000|2022-06-30 08:36:50|14760.5|14759|14758.4|14756.9|14760.5|14759|14758.4|14756.4|99
1656578220000|2022-06-30 08:37:00|14759.4|14757.9|14758.4|14756.9|14759.4|14757.9|14758.4|14756.9|81
1656578230000|2022-06-30 08:37:10|14757.4|14755.9|14756.4|14754.9|14757.4|14755.9|14756.4|14754.9|92
1656578240000|2022-06-30 08:37:20|14755.4|14753.9|14754.4|14752.9|14755.6|14754.1|14753.4|14751.9|59
1656578250000|2022-06-30 08:37:30|14753.4|14751.9|14755.4|14753.9|14755.4|14753.9|14753.4|14751.9|73
1656578260000|2022-06-30 08:37:40|14756.4|14754.9|14756.4|14754.9|14757.4|14755.9|14756.4|14754.9|67
1656578270000|2022-06-30 08:37:50|14755.4|14753.9|14755.4|14753.9|14755.4|14753.9|14752.6|14751.1|317
1656578280000|2022-06-30 08:38:00|14754.4|14752.9|14747.4|14745.9|14755.4|14753.9|14747.4|14745.8|338
1656578290000|2022-06-30 08:38:10|14747.6|14746.1|14734.4|14732.9|14748.4|14746.9|14731.7|14730.2|403
1656578300000|2022-06-30 08:38:20|14735.4|14733.9|14736.4|14733.9|14737.4|14735.9|14732.4|14730.8|337
1656578310000|2022-06-30 08:38:30|14737.4|14734.9|14736.4|14734.9|14738.4|14736.9|14734.4|14732.9|354
1656578320000|2022-06-30 08:38:40|14735.4|14733.9|14730.4|14728.9|14736.4|14734.9|14730.4|14728.9|286
1656578330000|2022-06-30 08:38:50|14731.4|14729.9|14728.4|14726.9|14731.4|14729.9|14728.4|14725.9|277
1656578340000|2022-06-30 08:39:00|14729.4|14727.9|14728.4|14726.9|14729.4|14727.9|14725.4|14723.9|430
1656578350000|2022-06-30 08:39:10|14727.4|14725.9|14721.4|14718.9|14731.4|14729.9|14719.4|14717.9|702
1656578360000|2022-06-30 08:39:20|14721.1|14719.6|14718.4|14716.9|14721.4|14719.9|14717.6|14716.1|264
1656578370000|2022-06-30 08:39:30|14719.4|14717.8|14723.4|14720.9|14726.4|14724.9|14715.4|14713.9|879
1656578380000|2022-06-30 08:39:40|14722.4|14721.8|14721.4|14719.9|14723.5|14721.9|14721.3|14718.9|292
1656578390000|2022-06-30 08:39:50|14721.5|14720|14721.4|14719.9|14722.4|14720|14720.4|14718.8|194
1656578400000|2022-06-30 08:40:00|14722.4|14718.9|14723.4|14721.9|14724.4|14722.9|14720.4|14718.9|236
1656578410000|2022-06-30 08:40:10|14724.4|14722.8|14731.4|14729.9|14731.4|14729.9|14723.4|14722.8|167
1656578420000|2022-06-30 08:40:20|14730.4|14728.9|14730.4|14728.9|14733.4|14731.9|14730.4|14728.9|538
1656578430000|2022-06-30 08:40:30|14731.4|14729|14735.4|14733.9|14735.4|14733.9|14729.5|14727.9|218
1656578440000|2022-06-30 08:40:40|14736.1|14734.6|14738.4|14736.9|14738.4|14736.9|14734.4|14732.9|275
1656578450000|2022-06-30 08:40:50|14737.5|14735.9|14733.4|14731.9|14739.3|14737.8|14733.4|14731.8|382
1656578460000|2022-06-30 08:41:00|14734.4|14732.9|14732.4|14730.9|14734.4|14732.9|14731.4|14729.9|162
1656578470000|2022-06-30 08:41:10|14731.4|14729.9|14727.4|14725.9|14731.4|14729.9|14726.4|14724.9|264
1656578480000|2022-06-30 08:41:20|14725.4|14723.9|14726.4|14724.9|14726.4|14724.9|14724.4|14722.8|279
1656578490000|2022-06-30 08:41:30|14726.3|14724.8|14724.4|14721.9|14726.4|14724.9|14723.7|14721.9|126
1656578500000|2022-06-30 08:41:40|14723.4|14720.9|14721.4|14719.9|14724.4|14721.9|14721.4|14719.8|108
1656578510000|2022-06-30 08:41:50|14722.4|14720.9|14722.4|14720.9|14722.4|14720.9|14721.3|14718.9|165
1656578520000|2022-06-30 08:42:00|14723.4|14721.9|14723.4|14720.9|14723.4|14721.9|14721.4|14719.9|133
1656578530000|2022-06-30 08:42:10|14722.4|14721.9|14723.4|14721.9|14724.4|14722.9|14722.4|14720.9|147
1656578540000|2022-06-30 08:42:20|14723.6|14722.1|14722.4|14720.9|14723.6|14722.1|14721.6|14719.8|94
1656578550000|2022-06-30 08:42:30|14721.4|14719.9|14721.4|14718.9|14722.4|14720.9|14720.4|14718.9|134
1656578560000|2022-06-30 08:42:40|14721.3|14719.9|14720.4|14718.9|14722.1|14720.6|14720.4|14718.8|219
1656578570000|2022-06-30 08:42:50|14720.3|14718.8|14720.4|14718.9|14720.4|14718.9|14719.4|14717.9|101
1656578580000|2022-06-30 08:43:00|14721.4|14719.9|14720.4|14718.9|14722.4|14720.8|14720.4|14717.9|170
1656578590000|2022-06-30 08:43:10|14721.4|14719.9|14720.4|14718.9|14722.5|14720.9|14720.4|14718|114
1656578600000|2022-06-30 08:43:20|14720.5|14719|14721.4|14719.9|14722.4|14720.6|14719.4|14717.9|499
1656578610000|2022-06-30 08:43:30|14722.4|14720.9|14723.4|14721.9|14724.4|14722.9|14722.2|14719.7|314
1656578620000|2022-06-30 08:43:40|14724.1|14722.6|14722.4|14720.9|14724.4|14722.9|14722.4|14720.9|97
1656578630000|2022-06-30 08:43:50|14723.4|14719.9|14723.4|14721.9|14723.4|14721.9|14721.4|14719.9|88
1656578640000|2022-06-30 08:44:00|14724.4|14722.9|14723.4|14721.9|14724.5|14722.9|14722.4|14720.9|153
1656578650000|2022-06-30 08:44:10|14722.4|14720.9|14722.4|14720.9|14722.4|14720.9|14721.4|14719.9|147
1656578660000|2022-06-30 08:44:20|14723.2|14720.7|14722.4|14720.9|14723.2|14720.9|14721.4|14719.9|53
1656578670000|2022-06-30 08:44:30|14723.2|14720.7|14727.4|14725.9|14727.4|14725.9|14723.2|14720.7|78
1656578680000|2022-06-30 08:44:40|14726.4|14724.9|14726.4|14724.9|14726.4|14724.9|14725.4|14723.7|107
1656578690000|2022-06-30 08:44:50|14725.4|14723.9|14723.4|14721.9|14726.4|14724.9|14722.4|14720.9|178
1656578700000|2022-06-30 08:45:00|14723.5|14721|14725.4|14723.9|14725.4|14723.9|14722.4|14720.9|60
1656578710000|2022-06-30 08:45:10|14724.4|14722.9|14722.2|14719.7|14724.4|14722.9|14722.2|14719.7|139
1656578720000|2022-06-30 08:45:20|14721.4|14719.9|14722.4|14720.9|14722.4|14720.9|14720.5|14718.9|80
1656578730000|2022-06-30 08:45:30|14723.4|14721.9|14720.9|14719.4|14723.5|14721.9|14720.4|14718.9|616
1656578740000|2022-06-30 08:45:40|14720.4|14718.9|14720.4|14718.9|14721.4|14719|14720.4|14718.9|54
1656578750000|2022-06-30 08:45:50|14720.5|14719|14721.4|14719.9|14721.4|14719.9|14719.4|14717.9|86
1656578760000|2022-06-30 08:46:00|14722.4|14720.9|14721.4|14719.9|14723.4|14721.9|14721.4|14718.9|155
1656578770000|2022-06-30 08:46:10|14722.4|14720.9|14722.4|14720.9|14723.4|14721|14722.4|14720.9|20
1656578780000|2022-06-30 08:46:20|14723.4|14721.9|14723.4|14721.9|14723.4|14721.9|14723.4|14721.9|13
1656578790000|2022-06-30 08:46:30|14724.4|14722|14726.4|14724.9|14726.4|14724.9|14723.5|14721.9|96
1656578800000|2022-06-30 08:46:40|14727.4|14725.9|14724.4|14722.9|14727.4|14725.9|14724.4|14722.9|100
1656578810000|2022-06-30 08:46:50|14723.4|14721.9|14723.4|14721.9|14725.4|14723|14722.4|14720.9|148
1656578820000|2022-06-30 08:47:00|14724.4|14720.7|14720.4|14718.9|14724.4|14721.9|14720.4|14718.7|96
1656578830000|2022-06-30 08:47:10|14721.4|14719.9|14720.4|14718.9|14721.4|14719.9|14720.4|14718.9|832
1656578840000|2022-06-30 08:47:20|14720.5|14718|14720.4|14718.9|14720.5|14718.9|14719.4|14717.7|97
1656578850000|2022-06-30 08:47:30|14719.4|14717.9|14717.4|14715.9|14719.5|14717.9|14717.4|14715.9|62
1656578860000|2022-06-30 08:47:40|14717.2|14715.7|14717.4|14715.9|14717.4|14715.9|14716.4|14714.9|104
1656578870000|2022-06-30 08:47:50|14716.6|14715.1|14719.4|14717.9|14720.4|14718.9|14716.5|14714.9|225
1656578880000|2022-06-30 08:48:00|14718.4|14716.9|14718.4|14716.9|14718.4|14716.9|14718.2|14716.7|101
1656578890000|2022-06-30 08:48:10|14718.2|14716.7|14716.4|14714.9|14719.4|14717|14716.4|14714.9|161
1656578900000|2022-06-30 08:48:20|14717.4|14714.7|14719.4|14717.9|14719.4|14717.9|14716.4|14714.7|75
1656578910000|2022-06-30 08:48:30|14720.4|14718.9|14719.4|14717.9|14720.4|14718.9|14718.4|14716.9|121
1656578920000|2022-06-30 08:48:40|14718.4|14716.9|14718.4|14716.9|14718.4|14717.9|14717.4|14715.9|80
1656578930000|2022-06-30 08:48:50|14717.6|14716.1|14719.4|14717.9|14719.4|14717.9|14717.4|14715.9|78
1656578940000|2022-06-30 08:49:00|14719.6|14718.1|14717.4|14715.9|14720.4|14718.9|14716.4|14714.9|275
1656578950000|2022-06-30 08:49:10|14718.4|14716.9|14719.4|14717.9|14720.4|14717.9|14717.4|14715.9|365
1656578960000|2022-06-30 08:49:20|14720.2|14717.7|14721.4|14719.9|14722.4|14720.9|14720.2|14717.7|277
1656578970000|2022-06-30 08:49:30|14721.5|14720|14721.4|14719.9|14722.4|14720.9|14720.4|14718.9|158
1656578980000|2022-06-30 08:49:40|14722.4|14720.9|14721.4|14719.9|14722.4|14720.9|14721.4|14719.9|61
1656578990000|2022-06-30 08:49:50|14722.4|14720.9|14722.4|14720.9|14724.4|14722.9|14722.2|14719.7|475
1656579000000|2022-06-30 08:50:00|14723.2|14721.7|14723.4|14721.9|14724.4|14722.9|14722.4|14720.9|123
1656579010000|2022-06-30 08:50:10|14722.4|14720.9|14720.4|14717.9|14723.4|14721|14720.4|14717.9|106
1656579020000|2022-06-30 08:50:20|14719.4|14717|14720.4|14718.9|14720.4|14718.9|14719.4|14717|76
1656579030000|2022-06-30 08:50:30|14719.4|14717.9|14719.4|14717.9|14720.4|14718.9|14718.4|14716.9|97
1656579040000|2022-06-30 08:50:40|14720.4|14718.9|14719.4|14717.9|14720.4|14718.9|14718.4|14716.9|233
1656579050000|2022-06-30 08:50:50|14719.5|14718|14720.2|14717.7|14720.4|14718.9|14719.4|14717.7|50
1656579060000|2022-06-30 08:51:00|14720.4|14717.9|14718.4|14716.9|14720.4|14718.9|14718.4|14716.9|67
1656579070000|2022-06-30 08:51:10|14719.4|14717.9|14717.4|14715.9|14719.5|14717.9|14717.4|14715.9|107
1656579080000|2022-06-30 08:51:20|14718.2|14715.7|14718.4|14716.9|14719.4|14717.9|14716.4|14714.9|221
1656579090000|2022-06-30 08:51:30|14719.4|14717.9|14718.4|14716.9|14719.5|14717.9|14718.4|14716.9|18
1656579100000|2022-06-30 08:51:40|14719.4|14717.9|14719.4|14717.9|14719.4|14717.9|14719.4|14717.9|2
1656579110000|2022-06-30 08:51:50|14718.4|14716.9|14718.4|14716.9|14720.5|14717.9|14718.4|14716.9|147
1656579120000|2022-06-30 08:52:00|14719.4|14717.9|14717.4|14715.9|14720.4|14718.9|14716.4|14714.9|233
1656579130000|2022-06-30 08:52:10|14716.4|14714.9|14718.4|14716.9|14718.4|14716.9|14716.4|14714.9|25
1656579140000|2022-06-30 08:52:20|14717.4|14715.9|14716.4|14714.9|14717.4|14715.9|14716.4|14714.9|89
1656579150000|2022-06-30 08:52:30|14717.4|14715.9|14715.4|14713.9|14717.4|14715.9|14715.4|14712.9|133
1656579160000|2022-06-30 08:52:40|14716.4|14714.9|14717.4|14715.9|14718.4|14716.9|14715.4|14713.9|57
1656579170000|2022-06-30 08:52:50|14719.4|14717.9|14718.4|14716.9|14719.5|14717.9|14718.4|14716.9|15
1656579180000|2022-06-30 08:53:00|14719.4|14717.9|14717.4|14715.9|14719.4|14717.9|14717.4|14715.9|56
1656579190000|2022-06-30 08:53:10|14718.4||14717.4||14718.4||14717.4||2
1656579200000|2022-06-30 08:53:20|14716.4|14714.9|14716.4|14714.9|14718.5|14716.9|14716.4|14714|139
1656579210000|2022-06-30 08:53:30|14717.4|14714.7|14718.4|14715.9|14718.4|14716|14716.4|14714.7|39
1656579220000|2022-06-30 08:53:40|14718.2|14716.7|14716.4|14714.9|14718.5|14716.9|14715.4|14713.9|439
1656579230000|2022-06-30 08:53:50|14717.4|14715.9|14719.4|14717.9|14719.4|14717.9|14717.4|14715.9|49
1656579240000|2022-06-30 08:54:00|14718.4|14716.9|14719.4|14717.9|14719.4|14717.9|14717.4|14715.9|116
1656579250000|2022-06-30 08:54:10|14718.4|14716.9|14719.4|14717.9|14719.4|14717.9|14718.4|14716.9|51
1656579260000|2022-06-30 08:54:20|14718.4|14716.9|14718.4|14716.9|14719.5|14717.9|14717.4|14715.9|77
1656579270000|2022-06-30 08:54:30|14719.4|14717.9|14718.4|14716.9|14719.4|14717.9|14718.4|14716.9|86
1656579280000|2022-06-30 08:54:40|14715.4|14713.9|14713.3|14711.8|14715.4|14713.9|14713.3|14711.8|57
1656579290000|2022-06-30 08:54:50|14712.3|14710.8|14711.3|14709.8|14713.3|14711.8|14710.3|14708.8|183
1656579300000|2022-06-30 08:55:00|14713.3|14711.8|14713.3|14711.8|14713.3|14711.8|14711.5|14709.8|124
1656579310000|2022-06-30 08:55:10|14714.1|14712.6|14712.3|14710.8|14714.3|14712.8|14711.3|14709.8|338
1656579320000|2022-06-30 08:55:20|14713.3|14711.8|14714.3|14712.8|14714.3|14712.8|14712.3|14710.7|214
1656579330000|2022-06-30 08:55:30|14715.3|14713.8|14715.3|14712.8|14717.5|14715.8|14715.3|14712.8|174
1656579340000|2022-06-30 08:55:40|14715.2|14713.7|14713.3|14711.8|14715.3|14713.8|14712.3|14710.8|236
1656579350000|2022-06-30 08:55:50|14714.3|14712.8|14713.3|14711.8|14716.3|14714.8|14713.3|14711.8|112
1656579360000|2022-06-30 08:56:00|14712.3|14710.8|14712.7|14711.2|14715.5|14712.8|14712.3|14710.8|309
1656579370000|2022-06-30 08:56:10|14712.3|14710.8|14710.3|14707.8|14712.3|14710.8|14709.3|14707.8|102
1656579380000|2022-06-30 08:56:20|14710.2|14708.8|14709.3|14707.8|14710.3|14708.8|14708.3|14706.8|107
1656579390000|2022-06-30 08:56:30|14708.3|14706.8|14711.3|14708.8|14711.8|14709.8|14708.3|14706.8|166
1656579400000|2022-06-30 08:56:40|14710.3|14707.8|14712.3|14710.8|14712.3|14710.8|14710.2|14707.8|59
1656579410000|2022-06-30 08:56:50|14711.3|14709.8|14712.3|14710.8|14714.3|14712.8|14711.3|14709.8|125
1656579420000|2022-06-30 08:57:00|14712.2|14710.7|14716.3|14714.8|14716.3|14714.8|14712.2|14709.8|223
1656579430000|2022-06-30 08:57:10|14715.3|14713.8|14717.3|14715.8|14717.3|14715.8|14715.3|14713.8|175
1656579440000|2022-06-30 08:57:20|14716.5|14714.8|14714.3|14712.8|14716.5|14715|14714.3|14712.8|105
1656579450000|2022-06-30 08:57:30|14713.3|14711.8|14712.3|14710.8|14714.3|14712.8|14712.3|14710.7|93
1656579460000|2022-06-30 08:57:40|14711.3|14709.8|14711.3|14709.8|14712.3|14710.8|14710.3|14708.8|59
1656579470000|2022-06-30 08:57:50|14711.2|14709.7|14714.3|14712.8|14714.7|14712.8|14709.3|14707.8|688
1656579480000|2022-06-30 08:58:00|14713.5|14712|14714.3|14712.8|14714.3|14712.8|14712.3|14710.8|173
1656579490000|2022-06-30 08:58:10|14713.3|14711.8|14714.3|14712.8|14715.3|14713|14712.3|14710.8|63
1656579500000|2022-06-30 08:58:20|14713.3|14711.8|14712.6|14711.1|14714.3|14712.8|14712.6|14711.1|106
1656579510000|2022-06-30 08:58:30|14712.3|14710.8|14710.3|14708.8|14713.3|14711.8|14710.3|14708.8|201
1656579520000|2022-06-30 08:58:40|14711.3|14709.8|14713.3|14711.8|14713.3|14711.8|14711.3|14709.8|81
1656579530000|2022-06-30 08:58:50|14713.2|14710.8|14711.3|14709.8|14713.2|14711.7|14709.3|14707.8|198
1656579540000|2022-06-30 08:59:00|14711.2|14709.7|14715.3|14713.8|14716.3|14714|14710.3|14708.8|716
1656579550000|2022-06-30 08:59:10|14714.3|14712.8|14712.3|14710.8|14715.1|14713.6|14712.3|14710.7|148
1656579560000|2022-06-30 08:59:20|14712.6|14711.1|14713.3|14710.8|14713.3|14711.8|14712.3|14710.7|128
1656579570000|2022-06-30 08:59:30|14713.2|14711.7|14710.3|14708.8|14713.3|14711.8|14710.3|14707.8|176
1656579580000|2022-06-30 08:59:40|14709.3|14707.8|14712.3|14709.8|14712.5|14710|14709.3|14707.8|215
1656579590000|2022-06-30 08:59:50|14711.3|14709.7|14712.3|14710.8|14712.3|14710.8|14711.3|14709.7|37
1656579600000|2022-06-30 09:00:00|14713.3|14711.8|14713.3|14711.8|14715.3|14713.8|14711.3|14709.8|214
1656579610000|2022-06-30 09:00:10|14712.3|14710.8|14715.3|14713.8|14715.3|14713.8|14712.3|14710.8|167
1656579620000|2022-06-30 09:00:20|14715.5|14712.8|14719.3|14717.8|14719.3|14717.8|14715.3|14712.8|79
1656579630000|2022-06-30 09:00:30|14719.2|14717.7|14717.3|14715.8|14719.2|14717.7|14717.2|14715.7|196
1656579640000|2022-06-30 09:00:40|14716.3|14714.8|14719.3|14717.8|14719.3|14717.8|14716.3|14714.8|182
1656579650000|2022-06-30 09:00:50|14720.3|14718.8|14721.3|14718.8|14722.3|14720.8|14719.3|14717.7|244
1656579660000|2022-06-30 09:01:00|14720.3|14719.8|14721.3|14719.8|14723.3|14720.8|14720.3|14719.8|126
1656579670000|2022-06-30 09:01:10|14722.3|14720.8|14721.3|14718.8|14722.5|14720.8|14720.2|14717.8|245
1656579680000|2022-06-30 09:01:20|14720.5|14719|14721.3|14719.8|14722.5|14720.8|14719.3|14717.7|164
1656579690000|2022-06-30 09:01:30|14722.2|14718.8|14724.3|14722.8|14724.3|14722.8|14722.2|14718.7|77
1656579700000|2022-06-30 09:01:40|14725.3|14723.8|14723.3|14721.8|14725.3|14723.8|14723.3|14721.7|60
1656579710000|2022-06-30 09:01:50|14724.3|14722.8|14727.3|14724.8|14727.5|14725.7|14724.3|14722.8|216
1656579720000|2022-06-30 09:02:00|14726.3|14724.7|14726.5|14725|14727.3|14725.8|14724.3|14722.8|125
1656579730000|2022-06-30 09:02:10|14727.3|14725.8|14724.3|14722.8|14727.3|14725.8|14724.3|14722.8|260
1656579740000|2022-06-30 09:02:20|14725.3|14723.8|14724.3|14722.8|14726.3|14724.8|14724.3|14722.8|118
1656579750000|2022-06-30 09:02:30|14725.3|14723.8|14724.3|14722.8|14726.5|14724.8|14724.3|14722.8|46
1656579760000|2022-06-30 09:02:40|14723.3|14721.8|14723.3|14721.8|14724.3|14722.8|14723.3|14721.8|39
1656579770000|2022-06-30 09:02:50|14723.5|14721|14721.3|14719.8|14723.5|14721.8|14721.3|14719.8|80
1656579780000|2022-06-30 09:03:00|14722.3|14720.8|14721.3|14718.8|14722.3|14720.8|14720.3|14718.8|106
1656579790000|2022-06-30 09:03:10|14720.5|14719|14722.3|14719.8|14722.3|14719.8|14720.3|14718.8|42
1656579800000|2022-06-30 09:03:20|14722.2|14720.7|14723.3|14721.8|14723.3|14721.8|14722.2|14720.7|20
1656579810000|2022-06-30 09:03:30|14724.3|14720.8|14725.3|14723.8|14726.2|14723.8|14724.3|14720.8|68
1656579820000|2022-06-30 09:03:40|14725.5|14724|14725.3|14723.8|14726.3|14724|14724.7|14722.8|83
1656579830000|2022-06-30 09:03:50|14726.3|14724.8|14726.3|14724.8|14726.3|14724.8|14725.3|14723.7|64
1656579840000|2022-06-30 09:04:00|14726.2|14723.7|14727.3|14725.8|14727.3|14725.8|14726.2|14723.7|52
1656579850000|2022-06-30 09:04:10|14728.3|14726.8|14728.3|14725.8|14728.3|14726.8|14728.2|14725.8|7
1656579860000|2022-06-30 09:04:20|14727.5|14726|14727.5|14726|14728.3|14726.1|14727.3|14725.5|85
1656579870000|2022-06-30 09:04:30|14727.3|14725.8|14727.3|14725.8|14727.6|14726.1|14727.3|14724.8|44
1656579880000|2022-06-30 09:04:40|14726.3|14724.8|14726.3|14724.8|14728.3|14726.7|14726.3|14724.8|199
1656579890000|2022-06-30 09:04:50|14727.3|14725.8|14726.3|14724.8|14727.3|14725.8|14726.3|14724.8|93
1656579900000|2022-06-30 09:05:00|14727.3|14723.8|14722.3|14720.8|14727.3|14724.8|14721.3|14719.8|135
1656579910000|2022-06-30 09:05:10|14723.1|14721.6|14723.3|14721.8|14723.5|14721.8|14720.3|14718.8|360
1656579920000|2022-06-30 09:05:20|14722.3|14720.8|14722.3|14720.8|14722.3|14720.8|14721.3|14719.8|135
1656579930000|2022-06-30 09:05:30|14724.3|14721.8|14724.3|14721.8|14724.3|14722.8|14723.3|14721.8|35
1656579940000|2022-06-30 09:05:40|14726.3|14722.8|14726.3|14723.8|14726.3|14724.8|14725.3|14722.8|45
1656579950000|2022-06-30 09:05:50|14725.3|14724|14725.3|14723.8|14726.3|14724|14725.3|14722.8|101
1656579960000|2022-06-30 09:06:00|14726.3|14724.8|14729.3|14727.8|14729.3|14727.8|14726.3|14724.8|74
1656579970000|2022-06-30 09:06:10|14730.3|14728.8|14730.3|14727.8|14731.3|14729.6|14730.2|14727.8|52
1656579980000|2022-06-30 09:06:20|14731.3|14728.8|14736.3|14734.8|14736.3|14734.8|14731.3|14728.8|187
1656579990000|2022-06-30 09:06:30|14737.3|14734.7|14734.3|14732.8|14737.3|14734.8|14733.3|14731.8|112
1656580000000|2022-06-30 09:06:40|14735.3|14732.9|14734.3|14732.8|14736.3|14734.8|14734.3|14732.7|89
1656580010000|2022-06-30 09:06:50|14734.2|14731.8|14732.3|14730.8|14734.2|14731.8|14732.3|14730.8|51
1656580020000|2022-06-30 09:07:00|14733.3|14731.8|14736.3|14734.8|14737.3|14734.8|14733.3|14731.8|170
1656580030000|2022-06-30 09:07:10|14736.2|14733.8|14737.3|14735.8|14737.3|14735.8|14736.2|14733.8|30
1656580040000|2022-06-30 09:07:20|14738.3|14736.8|14736.3|14734.8|14738.8|14736.8|14736.3|14734.8|84
1656580050000|2022-06-30 09:07:30|14737.3|14735.8|14741.3|14738.8|14741.3|14739.7|14736.3|14734.8|35
1656580060000|2022-06-30 09:07:40|14740.3|14737.8|14741.3|14739.8|14742.3|14739.9|14739.4|14737.8|196
1656580070000|2022-06-30 09:07:50|14741.2|14738.8|14738.3|14735.8|14741.3|14739.8|14738.3|14735.8|169
1656580080000|2022-06-30 09:08:00|14738.2|14736.7|14740.3|14738.8|14740.3|14738.8|14738.2|14736.7|105
1656580090000|2022-06-30 09:08:10|14740.6|14739.1|14743.3|14741.8|14743.3|14741.8|14740.3|14738.8|190
1656580100000|2022-06-30 09:08:20|14742.3|14740.8|14742.3|14740.8|14742.3|14740.8|14741.3|14739.8|90
1656580110000|2022-06-30 09:08:30|14741.8|14739.8|14743.3|14741.8|14743.3|14741.8|14741.8|14739.8|96
1656580120000|2022-06-30 09:08:40|||||||||16
1656580130000|2022-06-30 09:08:50|14744.3|14742.8|14743.3|14741.8|14747.3|14745.8|14743.3|14741.8|191
1656580140000|2022-06-30 09:09:00|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|14742.3|14740.8|157
1656580150000|2022-06-30 09:09:10|14743.4|14741.8|14746.3|14743.8|14746.3|14744.8|14743.4|14741.8|38
1656580160000|2022-06-30 09:09:20|14745.4|14743.9|14745.3|14743.8|14746.4|14744.8|14745.3|14743.8|47
1656580170000|2022-06-30 09:09:30|14744.6|14743.1|14743.3|14741.8|14744.6|14743.1|14743.3|14741.7|61
1656580180000|2022-06-30 09:09:40|14741.3|14739.8|14743.3|14741.8|14744.3|14741.8|14741.3|14739.8|10
1656580190000|2022-06-30 09:09:50|14744.2|14741.7|14742.3|14740.8|14744.3|14741.8|14742.3|14740.8|24
1656580200000|2022-06-30 09:10:00|14741.3|14739.8|14743.3|14741.8|14743.3|14741.8|14741.3|14739.8|105
1656580210000|2022-06-30 09:10:10|14742.4|14740.8|14743.3|14741.8|14743.3|14741.8|14742.3|14740.7|66
1656580220000|2022-06-30 09:10:20|14742.3|14740.8|14746.3|14744.8|14746.3|14744.8|14742.3|14740.8|158
1656580230000|2022-06-30 09:10:30|14747.1|14745.6|14749.3|14747.8|14749.4|14747.8|14746.8|14744.8|184
1656580240000|2022-06-30 09:10:40|14748.4|14746.8|14747.3|14745.8|14749.3|14747.8|14747.3|14745.8|118
1656580250000|2022-06-30 09:10:50|14746.6|14745.1|14749.3|14746.8|14749.3|14746.8|14746.3|14744.8|29
1656580260000|2022-06-30 09:11:00|14748.4|14746.9|14749.3|14747.8|14749.3|14747.8|14747.3|14745.8|75
1656580270000|2022-06-30 09:11:10|14748.3|14746.8|14748.4|14745.9|14748.4|14746.8|14746.3|14744.7|189
1656580280000|2022-06-30 09:11:20|14748.3|14746.8|14747.3|14745.8|14748.3|14746.8|14746.3|14744.8|147
1656580290000|2022-06-30 09:11:30|||||||||3
1656580300000|2022-06-30 09:11:40|14746.4|14744.9|14747.3|14745.8|14747.3|14745.8|14746.3|14744.8|24
1656580310000|2022-06-30 09:11:50|14746.4|14744.8|14744.3|14741.8|14747.3|14745.8|14743.3|14741.8|66
1656580320000|2022-06-30 09:12:00|14743.3|14741.1|14744.3|14741.8|14744.3|14741.8|14742.3|14740.8|242
1656580330000|2022-06-30 09:12:10|14743.4|14741.9|14746.3|14744.8|14746.3|14744.8|14743.3|14741.8|36
1656580340000|2022-06-30 09:12:20|14745.3|14743.8|14744.3|14742.8|14746.3|14744.8|14744.3|14742.8|59
1656580350000|2022-06-30 09:12:30|14744.2|14741.8|14747.3|14745.8|14747.3|14745.8|14744.2|14741.8|36
1656580360000|2022-06-30 09:12:40|14747.1|14745.6|14747.3|14745.8|14747.3|14745.8|14746.3|14744.8|33
1656580370000|2022-06-30 09:12:50|14746.3|14744.8|14746.3|14744.8|14746.3|14744.8|14746.3|14744.8|13
1656580380000|2022-06-30 09:13:00|14747.3|14745.8|14747.3|14744.8|14747.4|14745.8|14746.3|14744.8|57
1656580390000|2022-06-30 09:13:10|14746.4|14745.8|14747.3|14745.8|14747.3|14745.8|14746.3|14744.8|17
1656580400000|2022-06-30 09:13:20|14748.3|14746.8|14747.3|14745.8|14748.3|14746.8|14746.3|14744.8|31
1656580410000|2022-06-30 09:13:30|14746.3|14744.8|14746.3|14744.8|14747.3|14744.8|14745.3|14743.8|54
1656580420000|2022-06-30 09:13:40|14747.3|14745.8|14743.3|14741.8|14747.3|14745.8|14743.3|14740.8|103
1656580430000|2022-06-30 09:13:50|14744.3|14742.8|14746.3|14744.8|14746.4|14744.8|14744.3|14742.8|62
1656580440000|2022-06-30 09:14:00|14746.2|14743.8|14745.3|14743.8|14746.2|14744.7|14744.1|14742.6|128
1656580450000|2022-06-30 09:14:10|14746.3|14744.8|14745.3|14743.8|14746.3|14744.8|14744.3|14742.8|140
1656580460000|2022-06-30 09:14:20|14746.3|14744.8|14745.3|14743.8|14746.3|14744.8|14744.3|14742.8|91
1656580470000|2022-06-30 09:14:30|14744.3|14742.8|14745.3|14743.8|14745.3|14743.8|14744.3|14742.8|115
1656580480000|2022-06-30 09:14:40|14744.3|14742.8|14743.3|14741.8|14744.3|14742.8|14743.3|14740.8|35
1656580490000|2022-06-30 09:14:50|14744.1|14742.6|14744.3|14742.8|14745.3|14742.8|14743.3|14741.8|74
1656580500000|2022-06-30 09:15:00|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|14742.3|14740.8|69
1656580510000|2022-06-30 09:15:10|14742.3|14740.8|14741.3|14739.8|14742.3|14740.8|14741.3|14739.8|154
1656580520000|2022-06-30 09:15:20|14742.2|14739.7|14742.3|14740.8|14742.4|14740.9|14741.3|14739.7|42
1656580530000|2022-06-30 09:15:30|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|14743.3|14741.8|25
1656580540000|2022-06-30 09:15:40|14744.3|14742.8|14743.3|14741.8|14744.3|14742.8|14743.3|14741.8|12
1656580550000|2022-06-30 09:15:50|14742.6|14741.1|14740.4|14737.9|14742.6|14741.1|14740.3|14737.9|96
1656580560000|2022-06-30 09:16:00|14739.3|14737.8|14743.3|14741.8|14745.3|14743.8|14739.3|14737.8|106
1656580570000|2022-06-30 09:16:10|14742.4|14740.8|14742.3|14740.8|14742.4|14740.9|14741.3|14739.8|44
1656580580000|2022-06-30 09:16:20|14741.3|14739.8|14739.4|14736.9|14741.3|14739.8|14738.3|14736.8|138
1656580590000|2022-06-30 09:16:30|14739.3|14736.8|14737.3|14735.8|14739.3|14737.8|14737.3|14735.8|239
1656580600000|2022-06-30 09:16:40|14738.3|14736.8|14737.3|14735.8|14738.3|14736.8|14737.3|14734.8|159
1656580610000|2022-06-30 09:16:50|14736.6|14735.1|14735.3|14733.8|14737.3|14735.8|14735.3|14733.8|186
1656580620000|2022-06-30 09:17:00|14734.6|14733.1|14738.3|14736.8|14738.3|14736.8|14734.6|14733.1|549
1656580630000|2022-06-30 09:17:10|14739.3|14737.8|14738.3|14736.8|14740.4|14738.8|14738.3|14736.7|178
1656580640000|2022-06-30 09:17:20|14738.1|14736.6|14739.3|14737.8|14739.3|14737.8|14737.3|14735.8|153
1656580650000|2022-06-30 09:17:30|14740.3|14738.8|14738.3|14736.8|14740.3|14738.8|14737.3|14734.8|127
1656580660000|2022-06-30 09:17:40|14737.4|14735.8|14737.3|14735.8|14737.4|14735.9|14737.3|14735.8|2
1656580670000|2022-06-30 09:17:50|14738.3|14736.8|14739.3|14737.8|14739.3|14737.8|14738.3|14736.8|38
1656580680000|2022-06-30 09:18:00|14739.2|14736.7|14736.3|14733.8|14739.3|14737.8|14736.3|14733.8|73
1656580690000|2022-06-30 09:18:10|14736.4|14734.8|14737.3|14735.8|14737.3|14735.8|14735.3|14733.8|66
1656580700000|2022-06-30 09:18:20|14736.3|14734.8|14736.3|14733.8|14736.3|14734.8|14735.3|14733.8|82
1656580710000|2022-06-30 09:18:30|14735.4|14733.9|14734.3|14732.8|14735.4|14733.9|14733.3|14731.7|134
1656580720000|2022-06-30 09:18:40|14735.3|14732.9|14734.3|14732.8|14735.3|14733.6|14734.3|14732.8|58
1656580730000|2022-06-30 09:18:50|14733.3|14731.8|14733.3|14730.8|14733.4|14731.8|14732.3|14730.4|123
1656580740000|2022-06-30 09:19:00|14732.3|14731.6|14734.3|14731.8|14734.3|14732.8|14732.3|14731.6|136
1656580750000|2022-06-30 09:19:10|14735.3|14732.8|14733.3|14731.8|14735.3|14733.8|14733.2|14731.7|53
1656580760000|2022-06-30 09:19:20|14734.3|14730.7|14733.3|14731.8|14734.3|14731.8|14733.2|14730.7|202
1656580770000|2022-06-30 09:19:30|14733.4|14731.9|14732.3|14730.8|14733.4|14731.9|14732.3|14730.8|73
1656580780000|2022-06-30 09:19:40|14733.3|14730.9|14732.3|14730.8|14733.3|14731.8|14732.3|14730.8|48
1656580790000|2022-06-30 09:19:50|14732.4|14730.9|14733.3|14731.8|14734.2|14731.8|14732.3|14730.8|36
1656580800000|2022-06-30 09:20:00|14734.3|14732.8|14740.3|14738.8|14740.3|14738.8|14734.2|14731.8|254
1656580810000|2022-06-30 09:20:10|14739.5|14738|14740.3|14737.8|14740.3|14738|14739.3|14737.8|49
1656580820000|2022-06-30 09:20:20|14740.2|14738.7|14739.3|14737.8|14741.3|14739.8|14739.3|14737.8|357
1656580830000|2022-06-30 09:20:30|14739.1|14736.8|14739.3|14737.8|14740.3|14738.8|14737.3|14735.8|178
1656580840000|2022-06-30 09:20:40|14740.3|14738.8|14741.3|14739.8|14742.3|14740.8|14740.2|14737.8|118
1656580850000|2022-06-30 09:20:50|14740.3|14738.8|14740.3|14738.8|14741.3|14738.8|14739.3|14737.8|79
1656580860000|2022-06-30 09:21:00|14739.3|14737.8|14740.3|14738.8|14740.3|14738.8|14739.3|14737.8|6
1656580870000|2022-06-30 09:21:10|14741.3|14739.8|14741.3|14739.8|14743.3|14740.8|14739.3|14737.8|253
1656580880000|2022-06-30 09:21:20|14740.3|14738.8|14738.3|14736.8|14740.3|14738.8|14738.3|14736.8|266
1656580890000|2022-06-30 09:21:30|14737.5|14735.8|14738.3|14736.8|14739.3|14737.7|14737.3|14735.8|17
1656580900000|2022-06-30 09:21:40|14738.2|14736.7|14738.3|14736.8|14738.4|14736.8|14737.3|14735.8|33
1656580910000|2022-06-30 09:21:50|14739.2|14736.7|14739.3|14737.8|14741.3|14739.8|14738.3|14736.7|71
1656580920000|2022-06-30 09:22:00|14740.3|14738.8|14741.3|14738.8|14741.3|14739.8|14740.3|14738.8|50
1656580930000|2022-06-30 09:22:10|14740.3|14739.8|14740.3|14738.8|14742.3|14740.8|14740.3|14738.7|42
1656580940000|2022-06-30 09:22:20|14741.3|14739.8|14740.3|14738.8|14743.4|14740.9|14740.3|14738.8|233
1656580950000|2022-06-30 09:22:30|14741.3|14739.8|14740.3|14738.8|14741.3|14739.8|14740.3|14738.8|27
1656580960000|2022-06-30 09:22:40|14740.5|14739|14741.3|14739.8|14741.3|14739.8|14740.3|14738.8|61
1656580970000|2022-06-30 09:22:50|14741.2|14738.7|14745.3|14743.8|14745.3|14743.8|14740.7|14738.7|363
1656580980000|2022-06-30 09:23:00|||||||||11
1656580990000|2022-06-30 09:23:10|14744.3|14742.8|14743.3|14741.8|14744.4|14742.8|14743.3|14741.8|83
1656581000000|2022-06-30 09:23:20|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|14744.3|14742.8|48
1656581010000|2022-06-30 09:23:30|14745.3|14743.8|14745.3|14743.8|14745.3|14743.8|14744.3|14742.8|142
1656581020000|2022-06-30 09:23:40|14746.3|14744.8|14745.3|14743.8|14746.3|14744.8|14744.3|14742.7|128
1656581030000|2022-06-30 09:23:50|14746.3|14742.8|14745.3|14742.8|14746.3|14743.8|14744.3|14742.8|225
1656581040000|2022-06-30 09:24:00|14744.3|14743.8|14744.3|14742.8|14744.3|14743.8|14744.3|14742.8|51
1656581050000|2022-06-30 09:24:10|14743.3|14741.8|14745.3|14743.8|14745.7|14743.8|14743.3|14741.8|167
1656581060000|2022-06-30 09:24:20|14745.4|14743.9|14746.3|14744.8|14746.3|14744.8|14745.4|14743.9|89
1656581070000|2022-06-30 09:24:30|14747.3|14745.8|14750.3|14748.8|14751.3|14749.8|14747.3|14745.8|375
1656581080000|2022-06-30 09:24:40|14751.3|14748.7|14749.3|14747.8|14751.3|14749.8|14749.3|14747.8|80
1656581090000|2022-06-30 09:24:50|14750.3|14748.8|14748.3|14746.8|14750.3|14748.8|14748.3|14746.8|90
1656581100000|2022-06-30 09:25:00|14749.3|14747.8|14749.3|14747.8|14749.3|14747.8|14748.3|14746.8|68
1656581110000|2022-06-30 09:25:10|14748.3|14746.8|14748.4|14745.9|14749.3|14747.8|14747.3|14745.8|390
1656581120000|2022-06-30 09:25:20|14748.3|14745.8|14746.3|14744.8|14748.3|14746.8|14746.3|14744.8|42
1656581130000|2022-06-30 09:25:30|14745.5|14744|14742.3|14740.8|14745.5|14744|14742.3|14740.8|311
1656581140000|2022-06-30 09:25:40|14741.3|14739.8|14743.3|14741.8|14743.3|14741.8|14739.3|14737.8|81
1656581150000|2022-06-30 09:25:50|14744.8|14743.3|14746.3|14744.8|14746.3|14744.8|14744.8|14742.8|195
1656581160000|2022-06-30 09:26:00|14745.3|14743.8|14746.3|14744.8|14746.3|14744.8|14744.4|14742.8|38
1656581170000|2022-06-30 09:26:10|14746.2|14744.7|14747.3|14745.8|14747.3|14745.8|14745.3|14743.8|104
1656581180000|2022-06-30 09:26:20|14748.3|14746.8|14750.3|14747.8|14750.3|14747.8|14748.2|14745.8|185
1656581190000|2022-06-30 09:26:30|14749.3|14747.9|14748.3|14745.8|14750.4|14747.9|14748.3|14745.8|150
1656581200000|2022-06-30 09:26:40|14747.3|14746.8|14748|14746.5|14749.3|14747.8|14747.3|14746.5|21
1656581210000|2022-06-30 09:26:50|14748.3|14746.8|14748.3|14746.8|14748.3|14746.8|14748.3|14746.8|11
1656581220000|2022-06-30 09:27:00|14747.4|14745.8|14748.3|14746.8|14748.3|14746.8|14747.3|14745.8|24
1656581230000|2022-06-30 09:27:10|14748.4|14745.9|14748.3|14745.8|14748.4|14745.9|14747.3|14745.8|59
1656581240000|2022-06-30 09:27:20|14748.2|14746.7|14746.3|14744.8|14748.3|14746.8|14746.3|14744.8|50
1656581250000|2022-06-30 09:27:30|14747.3|14744.9|14746.3|14744.8|14747.3|14744.9|14746.3|14744.8|9
1656581260000|2022-06-30 09:27:40|14746.5|14745|14748.3|14746.8|14748.3|14746.8|14746.5|14745|379
1656581270000|2022-06-30 09:27:50|14747.3|14745.8|14748.3|14746.8|14748.3|14746.8|14747.3|14745.8|55
1656581280000|2022-06-30 09:28:00|14747.3|14745.8|14748.3|14746.8|14748.3|14746.8|14747.3|14745.7|30
1656581290000|2022-06-30 09:28:10|14747.3|14745.8|14748.3|14746.8|14748.3|14746.8|14747.3|14745.8|42
1656581300000|2022-06-30 09:28:20|14748.4|14746.9|14750.3|14748.8|14750.4|14748.8|14748.4|14746.9|124
1656581310000|2022-06-30 09:28:30|14751.3|14748.9|14753.3|14751.8|14753.3|14751.8|14750.3|14748.9|244
1656581320000|2022-06-30 09:28:40|14754.3|14752.8|14753.3|14751.8|14754.4|14752.8|14752.3|14750.8|159
1656581330000|2022-06-30 09:28:50|14752.3|14750.8|14751.3|14749.8|14752.3|14750.8|14751.3|14749.8|49
1656581340000|2022-06-30 09:29:00|14750.3|14748.8|14750.3|14748.8|14751.3|14748.8|14749.3|14747.8|77
1656581350000|2022-06-30 09:29:10|14751.3|14749.8|14753.3|14751.8|14754.3|14751.8|14750.3|14748.8|93
1656581360000|2022-06-30 09:29:20|14753.2|14750.8|14751.3|14749.8|14753.3|14750.9|14750.3|14748.8|53
1656581370000|2022-06-30 09:29:30|14752.3|14750.8|14752.3|14750.8|14752.3|14750.8|14751.3|14750.8|86
1656581380000|2022-06-30 09:29:40|14753.3|14751.8|14749.3|14747.8|14753.3|14751.8|14748.5|14747|607
1656581390000|2022-06-30 09:29:50|14749.5|14748|14751.3|14749.8|14751.3|14749.8|14749.5|14748|131
1656581400000|2022-06-30 09:30:00|14750.5|14749|14748.3|14746.8|14751.4|14749.8|14748.3|14746.8|128
1656581410000|2022-06-30 09:30:10|14747.3|14745.8|14749.3|14747.8|14749.3|14747.8|14747.3|14745.8|68
1656581420000|2022-06-30 09:30:20|14748.3|14746.8|14749.3|14747.8|14749.3|14747.8|14747.3|14745.8|32
1656581430000|2022-06-30 09:30:30|14748.3|14746.8|14745.3|14743.8|14748.3|14746.8|14745.3|14743.8|334
1656581440000|2022-06-30 09:30:40|14745.2|14742.8|14746.3|14744.8|14748.3|14746.8|14745.2|14742.8|167
1656581450000|2022-06-30 09:30:50|14747.3|14745.8|14747.3|14745.8|14748.3|14745.8|14746.3|14744.8|50
1656581460000|2022-06-30 09:31:00|14746.3|14744.8|14745.3|14743.8|14747.4|14745.8|14745.3|14743.8|55
1656581470000|2022-06-30 09:31:10|14744.3|14742.8|14746.3|14743.8|14746.3|14744.8|14743.3|14741.8|90
1656581480000|2022-06-30 09:31:20|14745.3|14745.8|14747.3|14745.8|14748.3|14746.8|14745.3|14743.8|196
1656581490000|2022-06-30 09:31:30|14748.3|14746.8|14748.3|14746.8|14748.3|14746.8|14748.3|14746.8|32
1656581500000|2022-06-30 09:31:40|14747.3|14745.8|14748.3|14746.8|14749.3|14747.8|14747.3|14744.8|76
1656581510000|2022-06-30 09:31:50|14747.3|14745.8|14747.3|14745.8|14747.3|14745.8|14747.3|14745.8|34
1656581520000|2022-06-30 09:32:00|14748.3|14746.8|14748.3|14746.8|14749.3|14747.8|14747.3|14745.8|78
1656581530000|2022-06-30 09:32:10|14748.4|14745.9|14747.3|14745.8|14748.4|14745.9|14747.3|14745.8|60
1656581540000|2022-06-30 09:32:20|14749.3|14747.8|14749.3|14747.8|14749.3|14747.8|14748.2|14745.8|131
1656581550000|2022-06-30 09:32:30|14750.3|14748.8|14750.4|14747.9|14750.4|14748.8|14749.3|14747.8|144
1656581560000|2022-06-30 09:32:40|14750.3|14747.8|14749.3|14747.8|14751.3|14749.8|14749.3|14747.8|82
1656581570000|2022-06-30 09:32:50|14751.3|14746.8|14751.3|14748.8|14751.4|14749.8|14750.3|14746.8|93
1656581580000|2022-06-30 09:33:00|14750.3|14749.8|14750.3|14747.8|14751.3|14749.8|14749.3|14747.7|133
1656581590000|2022-06-30 09:33:10|14749.4|14747.9|14751.3|14748.8|14751.3|14749.8|14749.3|14747.8|82
1656581600000|2022-06-30 09:33:20|14750.3||14750.3||14750.3||14750.3||51
1656581610000|2022-06-30 09:33:30|14749.3|14747.8|14748.3|14746.8|14750.3|14748.8|14748.3|14746.8|69
1656581620000|2022-06-30 09:33:40|14749.3|14747.8|14749.3|14747.8|14749.3|14747.8|14748.3|14746.8|58
1656581630000|2022-06-30 09:33:50|14750.3|14748.8|14750.3|14748.8|14751.4|14749.8|14750.3|14748.8|74
1656581640000|2022-06-30 09:34:00|14749.3|14747.8|14748.3|14746.8|14749.3|14747.8|14747.3|14745.8|43
1656581650000|2022-06-30 09:34:10|14748|14746.5|14747.3|14745.8|14748.3|14746.5|14747.3|14744.8|16
1656581660000|2022-06-30 09:34:20|14748.3|14744.8|14746.3|14744.8|14748.3|14744.8|14744.3|14742.8|75
1656581670000|2022-06-30 09:34:30|14746.2|14743.8|14746.3|14744.8|14746.4|14744.8|14744.3|14742.7|84
1656581680000|2022-06-30 09:34:40|14746.4|14743.9|14746.3|14744.8|14747.3|14745.7|14746.3|14743.9|42
1656581690000|2022-06-30 09:34:50|14747.3|14745.8|14746.3|14744.8|14747.3|14745.8|14746.3|14744.7|57
1656581700000|2022-06-30 09:35:00|14747.3||14746.3||14747.3||14746.3||45
1656581710000|2022-06-30 09:35:10|14746.4|14744.9|14749.3|14747.8|14750.3|14748.8|14746.3|14744.8|200
1656581720000|2022-06-30 09:35:20|14749|14747.5|14750.3|14748.8|14751.2|14748.9|14748.3|14746.8|84
1656581730000|2022-06-30 09:35:30|14750|14748.5|14751.3|14749.8|14751.3|14749.8|14749.3|14747.8|50
1656581740000|2022-06-30 09:35:40|14752.3|14750.8|14754.3|14752.8|14754.3|14752.8|14751.4|14749.8|150
1656581750000|2022-06-30 09:35:50|14755.3|14753.8|14755.3|14753.8|14755.3|14753.8|14754.3|14752.8|138
1656581760000|2022-06-30 09:36:00|14754.3|14752.8|14756.3|14754.8|14756.3|14754.8|14754.3|14752.8|22
1656581770000|2022-06-30 09:36:10|14757.3|14755.8|14755.3|14753.8|14757.3|14755.8|14755.3|14753.8|144
1656581780000|2022-06-30 09:36:20|14754.3|14752.8|14755.3|14753.8|14755.3|14753.8|14754.3|14752.6|52
1656581790000|2022-06-30 09:36:30|14757.3|14754.8|14756.3|14754.8|14757.3|14755.8|14756.3|14754.8|83
1656581800000|2022-06-30 09:36:40|14755.3|14753.8|14756.3|14754.8|14756.3|14754.8|14754.3|14752.6|66
1656581810000|2022-06-30 09:36:50|14757.1|14755.6|14758.3|14755.8|14758.3|14756.8|14756.3|14754.8|38
1656581820000|2022-06-30 09:37:00|14757.3|14755.9|14758.3|14756.8|14758.3|14756.8|14757.3|14755.6|32
1656581830000|2022-06-30 09:37:10|14757.3|14755.8|14758.3|14756.8|14758.3|14756.8|14757.3|14755.8|17
1656581840000|2022-06-30 09:37:20|14757.3|14755.8|14757.3|14755.8|14758.3|14756.8|14756.3|14754.8|209
1656581850000|2022-06-30 09:37:30|14758.3|14755.9|14757.3|14755.8|14758.3|14755.9|14756.3|14754.8|192
1656581860000|2022-06-30 09:37:40|14758.1|14755.6|14758.3|14756.8|14759.3|14757.8|14757.3|14755.6|250
1656581870000|2022-06-30 09:37:50|14759.3|14757.8|14758.3|14755.8|14759.3|14757.8|14758.1|14755.8|282
1656581880000|2022-06-30 09:38:00|14757.3|14756.8|14759.3|14757.8|14760.3|14758.8|14757.3|14755.6|152
1656581890000|2022-06-30 09:38:10|14758.3|14756.8|14759.3|14757.8|14759.4|14757.8|14758.3|14756.8|98
1656581900000|2022-06-30 09:38:20|14758.3|14756.8|14759.3|14757.8|14759.4|14757.8|14758.3|14756.8|37
1656581910000|2022-06-30 09:38:30|14758.3|14756.8|14757.3|14755.8|14758.3|14756.8|14757.3|14755.8|132
1656581920000|2022-06-30 09:38:40|14756.3|14754.8|14760.3|14758.8|14760.4|14758.8|14756.3|14754.8|161
1656581930000|2022-06-30 09:38:50|14759.3|14757.8|14761.3|14758.8|14763.3|14760.8|14759.3|14757.8|153
1656581940000|2022-06-30 09:39:00|14760.3|14757.8|14759.3|14757.8|14760.4|14758.8|14759.3|14757.6|48
1656581950000|2022-06-30 09:39:10|14759.1|14757.6|14758.3|14755.8|14759.3|14757.8|14758.1|14755.8|59
1656581960000|2022-06-30 09:39:20|14758.1|14756.6|14758.3|14756.8|14759.3|14757.6|14755.3|14753.8|35
1656581970000|2022-06-30 09:39:30|14757.3|14755.8|14755.3|14753.8|14758.3|14755.8|14755.3|14753.8|126
1656581980000|2022-06-30 09:39:40|14754.4|14752.9|14754.3|14752.8|14755.4|14752.9|14753.3|14751.8|94
1656581990000|2022-06-30 09:39:50|14753.5|14752|14751.3|14749.8|14753.5|14752|14751.3|14749.8|70
1656582000000|2022-06-30 09:40:00|14750.4|14748.9|14749.3|14747.8|14751.3|14748.9|14749.3|14747.8|112
1656582010000|2022-06-30 09:40:10|14748.5|14747|14748.3|14746.8|14749.3|14747.8|14748.3|14746.6|52
1656582020000|2022-06-30 09:40:20|14749.3|14745.8|14747.3|14745.8|14749.3|14745.8|14747.3|14745.8|51
1656582030000|2022-06-30 09:40:30|14748.3|14745.6|14747.3|14745.8|14748.4|14746.8|14746.3|14744.8|161
1656582040000|2022-06-30 09:40:40|14747|14745.5|14747.3|14745.8|14748.3|14745.8|14747|14744.8|33
1656582050000|2022-06-30 09:40:50|14747.5|14746|14747.3|14744.8|14748.3|14746.8|14747.3|14744.8|63
1656582060000|2022-06-30 09:41:00|14748.3|14745.8|14746.3|14744.8|14748.4|14746.8|14746.3|14744.8|159
1656582070000|2022-06-30 09:41:10|14745.4|14743.9|14744.3|14742.8|14745.4|14743.9|14744.3|14741.8|78
1656582080000|2022-06-30 09:41:20|14743.3|14741.8|14743.3|14741.8|14744.1|14741.9|14742.3|14740.6|77
1656582090000|2022-06-30 09:41:30|14744.3|14742.8|14744.3|14741.8|14744.4|14742.8|14743.3|14741.8|92
1656582100000|2022-06-30 09:41:40|14743.4|14741.9|14743.3|14741.8|14744.3|14742.8|14743.3|14741.6|21
1656582110000|2022-06-30 09:41:50|14743.4|14740.9|14743.3|14741.8|14743.4|14741.8|14742.4|14740.8|62
1656582120000|2022-06-30 09:42:00|14743.5|14742|14742.3|14740.8|14744.3|14742.8|14742.3|14740.8|217
1656582130000|2022-06-30 09:42:10|14738.1|14739.8|14738.3|14736.8|14739.3|14740.8|14737.3|14735.8|287
1656582140000|2022-06-30 09:42:20|14739.3|14737.8|14737.3|14735.8|14739.3|14737.8|14736.3|14734.8|239
1656582150000|2022-06-30 09:42:30|14737.1|14734.6|14736.3|14734.8|14738.3|14735.8|14736.3|14734.6|193
1656582160000|2022-06-30 09:42:40|14738.3|14735.8|14736.3|14734.8|14738.3|14735.8|14735.3|14733.8|165
1656582170000|2022-06-30 09:42:50|14735.3|14733.8|14734.3|14731.8|14735.3|14733.8|14733.3|14731.6|137
1656582180000|2022-06-30 09:43:00|14734.4|14731.9|14735.3|14733.8|14736.3|14734.8|14733.3|14731.8|122
1656582190000|2022-06-30 09:43:10|14735|14733.5|14733.3|14731.8|14735.3|14733.8|14733.3|14731.8|75
1656582200000|2022-06-30 09:43:20|14734.3|14731.9|14734.3|14732.8|14734.3|14732.8|14733.3|14731.8|102
1656582210000|2022-06-30 09:43:30|14734.5|14733|14735.3|14733.8|14736.3|14734.8|14734.3|14732.8|103
1656582220000|2022-06-30 09:43:40|14734.3|14732.8|14735.3|14732.8|14735.3|14733.8|14734.3|14732.8|69
1656582230000|2022-06-30 09:43:50|14736.3|14733.8|14738.3|14736.8|14738.3|14736.8|14736.3|14733.8|174
1656582240000|2022-06-30 09:44:00|14739.3|14737.8|14737.3|14735.8|14739.3|14737.8|14737.3|14735.8|92
1656582250000|2022-06-30 09:44:10|14736.3|14734.8|14736.3|14734.8|14737.4|14735.8|14736.3|14734.8|11
1656582260000|2022-06-30 09:44:20|14735.4|14733.8|14734.3|14732.8|14736.3|14734.8|14734.3|14732.8|67
1656582270000|2022-06-30 09:44:30|14733.3|14731.8|14734.3|14732.8|14734.3|14732.8|14733.3|14731.8|20
1656582280000|2022-06-30 09:44:40|14733.3|14731.8|14735.3|14733.8|14735.3|14733.8|14733.3|14731.8|654
1656582290000|2022-06-30 09:44:50|14736.8|14732.8|14736.3|14734.8|14737.3|14735.8|14736.3|14732.8|509
1656582300000|2022-06-30 09:45:00|14737.3|14735.8|14738.3|14736.8|14739.3|14737.8|14737.3|14735.8|142
1656582310000|2022-06-30 09:45:10|14737.3|14735.8|14736.3|14733.8|14737.3|14735.8|14736.3|14733.8|29
1656582320000|2022-06-30 09:45:20|14737.3|14734.8|14735.3|14732.8|14737.3|14735.8|14734.3|14732.8|33
1656582330000|2022-06-30 09:45:30|14734.3|14733.8|14733.3|14731.8|14734.3|14733.8|14733.3|14731.8|157
1656582340000|2022-06-30 09:45:40|14733|14731.5|14733.3|14731.8|14733.3|14731.8|14732.3|14730.8|87
1656582350000|2022-06-30 09:45:50|14732.3|14730.8|14732.3|14730.8|14733.4|14731.8|14732.3|14730.8|29
1656582360000|2022-06-30 09:46:00|14733.3|14731.8|14733.3|14730.8|14733.4|14731.8|14732.3|14730.8|144
1656582370000|2022-06-30 09:46:10|14733.1|14730.6|14731.3|14729.8|14733.1|14730.9|14731.3|14729.8|36
1656582380000|2022-06-30 09:46:20|14732|14730.5|14732.3|14730.8|14733.3|14730.9|14732|14730.5|19
1656582390000|2022-06-30 09:46:30|14733.3|14731.8|14733.3|14731.8|14733.3|14731.8|14731.3|14729.8|228
1656582400000|2022-06-30 09:46:40|14734.3|14732.8|14734.3|14732.8|14735.1|14732.8|14733.3|14731.8|226
1656582410000|2022-06-30 09:46:50|14733.3|14731.8|14735.3|14733.8|14736.4|14734.8|14733.3|14731.8|179
1656582420000|2022-06-30 09:47:00|14736|14734.5|14733.3|14731.8|14736.3|14734.5|14733.3|14731.8|114
1656582430000|2022-06-30 09:47:10|14734.3|14732.8|14735.3|14733.8|14735.4|14733.8|14734.3|14732.8|83
1656582440000|2022-06-30 09:47:20|14734.3|14732.8|14734.3|14732.8|14735.3|14732.8|14734.3|14732.8|16
1656582450000|2022-06-30 09:47:30|14735.3|14733.8|14734.3|14732.8|14736.3|14733.8|14734.3|14732.8|178
1656582460000|2022-06-30 09:47:40|14735.3|14732.9|14733.2|14731.7|14736.3|14733.8|14733.2|14731.7|45
1656582470000|2022-06-30 09:47:50|14734.2|14731.9|14733.2|14731.7|14734.2|14732.7|14732.2|14730.7|137
1656582480000|2022-06-30 09:48:00|14734.2|14732.7|14732.2|14730.7|14734.2|14732.7|14732.2|14730.7|99
1656582490000|2022-06-30 09:48:10|14733.2|14731.7|14736.2|14733.7|14736.2|14733.7|14733.2|14731.7|74
1656582500000|2022-06-30 09:48:20|14736.4|14733.9|14738.2|14736.7|14739.4|14737.7|14736.2|14733.7|111
1656582510000|2022-06-30 09:48:30|14737.2|14735.7|14739.2|14737.7|14739.4|14737.7|14737.2|14735.7|69
1656582520000|2022-06-30 09:48:40|14739.1|14736.7|14741.2|14739.7|14741.2|14739.7|14739.1|14736.7|124
1656582530000|2022-06-30 09:48:50|14740.2|14738.7|14741.2|14739.7|14741.2|14739.7|14740.2|14738.7|96
1656582540000|2022-06-30 09:49:00|14740.2|14738.7|14740.2|14738.7|14740.2|14738.7|14740.2|14738.7|45
1656582550000|2022-06-30 09:49:10|14739.2|14737.7|14739.2|14737.7|14739.2|14738.7|14739.2|14737.7|119
1656582560000|2022-06-30 09:49:20|14739.1|14736.6|14739.2|14737.7|14740.2|14738.7|14737.2|14735.7|125
1656582570000|2022-06-30 09:49:30|14740.2|14738.7|14741.2|14739.7|14742.2|14739.9|14739.2|14737.7|535
1656582580000|2022-06-30 09:49:40|14742.2|14740.7|14743.2|14741.7|14743.2|14741.7|14741.2|14739.7|158
1656582590000|2022-06-30 09:49:50|14742.2|14740.7|14746.2|14744.7|14746.2|14744.7|14742.2|14739.7|226
1656582600000|2022-06-30 09:50:00|||||||||3
1656582610000|2022-06-30 09:50:10|14744.2|14742.7|14747.2|14745.7|14748.2|14745.7|14744.2|14742.7|135
1656582620000|2022-06-30 09:50:20|14747|14745.5|14748.2|14745.7|14748.2|14746.7|14746.2|14744.6|103
1656582630000|2022-06-30 09:50:30|14748.5|14746.7|14751.2|14749.7|14751.2|14749.7|14748.5|14746.7|109
1656582640000|2022-06-30 09:50:40|14750.4|14748.7|14748.2|14746.7|14751.2|14748.9|14748.2|14746.7|191
1656582650000|2022-06-30 09:50:50|14750.2|14748.7|14748.2|14746.7|14750.2|14748.7|14748.2|14746.6|132
1656582660000|2022-06-30 09:51:00|14747.5|14746|14749.2|14746.7|14750.1|14747.7|14747.2|14745.7|451
1656582670000|2022-06-30 09:51:10|14750.2|14747.7|14751.2|14749.7|14751.2|14749.7|14749.2|14746.7|171
1656582680000|2022-06-30 09:51:20|14750.2|14748.7|14749.2|14747.7|14750.2|14748.7|14748.2|14746.7|35
1656582690000|2022-06-30 09:51:30|14750.2|14748.7|14748.2|14746.7|14750.2|14748.7|14748.2|14746.7|373
1656582700000|2022-06-30 09:51:40|14749.2|14747|14748.2|14746.7|14749.2|14747.7|14748.2|14746.7|37
1656582710000|2022-06-30 09:51:50|14749|14747.5|14750.2|14748.7|14751.2|14749.7|14749|14747.5|104
1656582720000|2022-06-30 09:52:00|14751.2|14749.7|14751.2|14748.7|14751.2|14749.7|14750.2|14748.7|72
1656582730000|2022-06-30 09:52:10|14751.1|14749.6|14751.2|14749.7|14753.2|14750.9|14749.2|14747.7|99
1656582740000|2022-06-30 09:52:20|14752.2|14750.7|14753.2|14750.7|14753.2|14751.6|14752.2|14750.7|62
1656582750000|2022-06-30 09:52:30|14753.1|14750.6|14750.2|14748.7|14753.1|14750.7|14750.2|14748.7|74
1656582760000|2022-06-30 09:52:40|14750|14748.5|14748.2|14746.7|14750|14748.5|14747.2|14745.7|86
1656582770000|2022-06-30 09:52:50|14749.2|14747.7|14749.2|14747.7|14749.4|14747.7|14748.2|14746.7|81
1656582780000|2022-06-30 09:53:00|14748.2|14746.7|14750.2|14748.7|14750.4|14748.7|14748.2|14746.7|109
1656582790000|2022-06-30 09:53:10|14750|14748.5|14749.2|14747.7|14750|14748.5|14747.2|14745.6|136
1656582800000|2022-06-30 09:53:20|14748.2|14746.7|14748.2|14746.7|14748.2|14746.7|14748.2|14746.7|44
1656582810000|2022-06-30 09:53:30|14749.2|14747.7|14749.2|14747.7|14750.2|14748.7|14749.2|14747.7|81
1656582820000|2022-06-30 09:53:40|14748.2|14746.7|14748.2|14746.7|14748.4|14746.7|14748.2|14745.7|80
1656582830000|2022-06-30 09:53:50|14749.2|14747.7|14748.2|14746.7|14749.2|14747.7|14748.2|14746.7|51
1656582840000|2022-06-30 09:54:00|14750.1|14748.6|14753.2|14750.7|14753.2|14751.6|14750.1|14748.6|517
1656582850000|2022-06-30 09:54:10|14752.2|14749.7|14753.2|14751.7|14754.2|14752.7|14751.2|14749.7|167
1656582860000|2022-06-30 09:54:20|14754.2|14752.7|14754.2|14752.7|14756.1|14754.6|14753.2|14750.6|624
1656582870000|2022-06-30 09:54:30|14755|14753.5|14754.2|14752.7|14755.2|14753.7|14754.2|14752.6|177
1656582880000|2022-06-30 09:54:40|14753.2|14751.7|14753.2|14751.7|14753.2|14751.7|14751.2|14749.7|93
1656582890000|2022-06-30 09:54:50|14752.2|14750.7|14751.2|14749.7|14753.2|14751.7|14750.2|14748.7|116
1656582900000|2022-06-30 09:55:00|14752.2|14750.7|14751.2|14749.7|14752.4|14750.7|14751.2|14749.7|32
1656582910000|2022-06-30 09:55:10|14750.2|14748.7|14750.2|14748.7|14751.2|14749.7|14750.2|14748.7|189
1656582920000|2022-06-30 09:55:20|14750.4|14748.9|14753.2|14751.7|14754.2|14751.7|14750.4|14748.9|49
1656582930000|2022-06-30 09:55:30|14752.5|14751|14751.2|14749.7|14752.5|14751|14750.2|14748.7|146
1656582940000|2022-06-30 09:55:40|14752.1|14749.6|14751.2|14749.7|14752.4|14750.7|14750.2|14748.7|88
1656582950000|2022-06-30 09:55:50|14752.2|14748.7|14749.2|14746.7|14752.2|14748.7|14749.1|14746.6|83
1656582960000|2022-06-30 09:56:00|14748.2|14745.7|14748.2|14746.7|14749.2|14746.9|14746.2|14744.7|143
1656582970000|2022-06-30 09:56:10|14749.2|14747.7|14749.2|14747.7|14750.2|14747.9|14748.2|14746.7|68
1656582980000|2022-06-30 09:56:20|14750|14748.5|14751.2|14748.7|14751.2|14749.7|14750|14748.5|90
1656582990000|2022-06-30 09:56:30|14750.2|14749.7|14751|14749.5|14751.2|14749.7|14750.2|14748.7|79
1656583000000|2022-06-30 09:56:40|14750.2|14748.7|14749.2|14747.7|14751.2|14749.7|14749.2|14747.7|3120
1656583010000|2022-06-30 09:56:50|14750.2|14748.5|14751.2|14749.7|14751.2|14749.7|14749.2|14747.7|340
1656583020000|2022-06-30 09:57:00|14750.2|14748.7|14750.2|14748.7|14750.2|14748.7|14750.1|14747.7|28
1656583030000|2022-06-30 09:57:10|14751.2|14749.7|14750.2|14748.7|14751.2|14749.7|14750.2|14748.7|68
1656583040000|2022-06-30 09:57:20|14749.4|14747.7|14747.2|14745.7|14749.4|14747.9|14747.2|14745.7|92
1656583050000|2022-06-30 09:57:30|14748.2|14746.7|14745.2|14743.7|14748.2|14746.7|14745.2|14743.7|70
1656583060000|2022-06-30 09:57:40|14746.1|14743.6|14742.2|14740.7|14746.2|14743.9|14742.2|14740.7|129
1656583070000|2022-06-30 09:57:50|14743.2||14742.2||14743.2||14742.2||41
1656583080000|2022-06-30 09:58:00|14741.2|14739.7|14741.2|14739.7|14743.2|14741.6|14741.2|14738.7|77
1656583090000|2022-06-30 09:58:10|14741.1|14738.7|14740.2|14738.7|14741.2|14739.7|14740.2|14738.7|33
1656583100000|2022-06-30 09:58:20|14739.2|14737.7|14741.1|14739.6|14741.2|14739.7|14739.2|14737.7|155
1656583110000|2022-06-30 09:58:30|14741.2|14739.7|14737.2|14735.7|14741.2|14739.7|14737.2|14735.6|81
1656583120000|2022-06-30 09:58:40|14738.1|14736.6|14733.2|14731.7|14738.2|14736.7|14733.2|14731.7|116
1656583130000|2022-06-30 09:58:50|14732.2|14730.7|14731.2|14729.7|14732.2|14730.7|14731.2|14729.7|93
1656583140000|2022-06-30 09:59:00|14732|14730.5|14735.2|14733.7|14735.2|14733.7|14731.2|14729.6|390
1656583150000|2022-06-30 09:59:10|14735.1|14732.7|14736.2|14734.7|14736.2|14734.7|14735.1|14732.7|48
1656583160000|2022-06-30 09:59:20|14735.2|14733.7|14737.2|14735.7|14738.2|14736.7|14735.2|14733.7|241
1656583170000|2022-06-30 09:59:30|14735.2|14733.7|14735.5|14734|14736.2|14734.7|14734.2|14732.7|155
1656583180000|2022-06-30 09:59:40|14735.2|14733.7|14732.2|14730.7|14735.2|14733.7|14731.2|14729.7|121
1656583190000|2022-06-30 09:59:50|14731.2|14729.7|14733.2|14731.7|14733.2|14731.7|14731.2|14729.6|74
1656583200000|2022-06-30 10:00:00|14732.2|14730.7|14731.2|14729.7|14733.2|14731.7|14731.2|14729.7|138
1656583210000|2022-06-30 10:00:10|14730.2|14728.7|14728.2|14726.7|14730.2|14728.7|14727.2|14725.7|391
1656583220000|2022-06-30 10:00:20|14727.2|14725.7|14727.2|14725.7|14729.2|14727.7|14727.2|14724.7|218
1656583230000|2022-06-30 10:00:30|14728.2|14726.7|14729.2|14727.7|14729.2|14727.7|14727.2|14725.7|137
1656583240000|2022-06-30 10:00:40|14730.2|14728.7|14729.2|14727.7|14731.2|14728.8|14728.2|14726.6|239
1656583250000|2022-06-30 10:00:50|14728.2|14726.7|14727.2|14725.7|14728.2|14726.7|14726.2|14723.7|213
1656583260000|2022-06-30 10:01:00|14728.2|14726.6|14728.2|14726.7|14729.3|14727.7|14727.2|14725.7|49
1656583270000|2022-06-30 10:01:10|14729.2|14727.6|14729.2|14727.7|14729.3|14727.7|14728.2|14726.6|76
1656583280000|2022-06-30 10:01:20|14730.2|14726.7|14729.2|14727.7|14730.2|14728.7|14729.1|14726.7|103
1656583290000|2022-06-30 10:01:30|14730.1|14727.6|14732.2|14730.7|14732.2|14730.7|14730.1|14727.6|178
1656583300000|2022-06-30 10:01:40|14732.1|14729.7|14732.2|14730.7|14732.2|14730.7|14731.2|14729.7|103
1656583310000|2022-06-30 10:01:50|14731.2|14729.7|14730.2|14728.7|14731.2|14729.7|14730.2|14728.7|24
1656583320000|2022-06-30 10:02:00|14731.2|14729.6|14728.2|14726.7|14731.3|14729.7|14727.2|14725.7|241
1656583330000|2022-06-30 10:02:10|14729.2|14727.7|14730.2|14728.7|14730.2|14728.7|14728.2|14726.6|55
1656583340000|2022-06-30 10:02:20|14731.2|14729.7|14729.2|14727.7|14732.2|14730.6|14729.2|14727.7|103
1656583350000|2022-06-30 10:02:30|14730.2|14728.7|14729.2|14727.7|14730.2|14728.7|14728.2|14726.7|14
1656583360000|2022-06-30 10:02:40|14728.2|14726.7|14729.2|14726.7|14730.2|14728.7|14728.2|14726.7|103
1656583370000|2022-06-30 10:02:50|14729.3|14726.8|14730.2|14728.7|14731.1|14728.7|14729.2|14726.8|5
1656583380000|2022-06-30 10:03:00|14731.2|14729.6|14730.2|14728.7|14732.2|14730.7|14730.2|14728.7|25
1656583390000|2022-06-30 10:03:10|14729.2|14727.7|14730.2|14728.7|14730.2|14728.7|14728.2|14726.7|141
1656583400000|2022-06-30 10:03:20|14730|14728.5|14729.2|14727.7|14730|14728.5|14728.2|14726.6|42
1656583410000|2022-06-30 10:03:30|14730.2|14728.7|14731.2|14728.7|14731.2|14728.8|14729.5|14727.7|77
1656583420000|2022-06-30 10:03:40|14730.2|14729.6|14730.2|14728.7|14732.3|14730.7|14730.2|14728.7|161
1656583430000|2022-06-30 10:03:50|14730.5|14729|14732.2|14730.7|14733.1|14730.8|14730.5|14729|148
1656583440000|2022-06-30 10:04:00|14731.3|14729.7|14731.2|14729.7|14731.3|14729.8|14731.2|14729.7|34
1656583450000|2022-06-30 10:04:10|14731.1|14729.6|14729.2|14727.7|14731.2|14729.7|14728.2|14726.7|294
1656583460000|2022-06-30 10:04:20|14730.2|14728.7|14731.2|14729.7|14731.2|14729.7|14730.2|14728.7|332
1656583470000|2022-06-30 10:04:30|14732.2|14730.6|14732.2|14730.7|14732.2|14730.7|14731.2|14729.7|29
1656583480000|2022-06-30 10:04:40|14732|14729.7|14732.2|14729.7|14732.2|14730.7|14731.2|14729.7|51
1656583490000|2022-06-30 10:04:50|14731.3|14729.8|14736.2|14734.7|14737.3|14735.7|14731.2|14729.7|49
1656583500000|2022-06-30 10:05:00|14737.2|14735.7|14739.2|14737.7|14739.2|14737.7|14736.2|14733.7|74
1656583510000|2022-06-30 10:05:10|14739.1|14737.6|14738.2|14736.7|14739.2|14737.7|14738.2|14736.7|40
1656583520000|2022-06-30 10:05:20|14739.2|14737.7|14737.2|14734.7|14739.2|14737.7|14736.2|14734.7|87
1656583530000|2022-06-30 10:05:30|14736.2|14733.7|14737.2|14735.7|14737.2|14735.7|14735.2|14733.7|60
1656583540000|2022-06-30 10:05:40|14737.1|14735.6|14736.2|14734.7|14738.2|14735.7|14736.2|14734.7|82
1656583550000|2022-06-30 10:05:50|14735.2|14733.7|14737.2|14735.7|14738.2|14736.7|14735.2|14733.7|108
1656583560000|2022-06-30 10:06:00|14738.2|14736.7|14737.2|14735.7|14739.2|14736.8|14737.2|14735.7|68
1656583570000|2022-06-30 10:06:10|14736.2|14734.7|14737.2|14735.7|14737.2|14735.7|14736.2|14734.7|20
1656583580000|2022-06-30 10:06:20|14736.3|14734.7|14736.2|14734.7|14736.3|14735.7|14736.2|14734.7|311
1656583590000|2022-06-30 10:06:30|14735.2|14733.7|14735.2|14733.7|14736.2|14734.7|14735.2|14733.7|36
1656583600000|2022-06-30 10:06:40|14736.2|14734.7|14735.2|14733.7|14736.2|14734.7|14733.2|14731.7|91
1656583610000|2022-06-30 10:06:50|14734.2|14732.7|14734.2|14732.7|14734.2|14732.7|14734.2|14732.7|1
1656583620000|2022-06-30 10:07:00|14733.2|14731.7|14735.2|14733.7|14735.2|14733.7|14733.2|14731.6|65
1656583630000|2022-06-30 10:07:10|14735|14733.5|14736.2|14733.7|14736.2|14733.7|14734.2|14731.7|50
1656583640000|2022-06-30 10:07:20|14735.3|14733.8|14735.2|14733.7|14737.2|14735.7|14735.2|14733.7|55
1656583650000|2022-06-30 10:07:30|14734.2|14732.7|14735.2|14733.7|14736.2|14734.7|14734.2|14732.7|27
1656583660000|2022-06-30 10:07:40|14734.2|14732.7|14733.2|14731.7|14734.2|14732.7|14733.2|14731.7|39
1656583670000|2022-06-30 10:07:50|14734.2|14731.5|14732.2|14730.7|14734.2|14731.7|14731.2|14729.7|126
1656583680000|2022-06-30 10:08:00|14733.2|14731.7|14734.2|14732.7|14735.2|14733.7|14733.2|14730.7|67
1656583690000|2022-06-30 10:08:10|14734.1|14731.7|14735.2|14733.7|14735.2|14733.7|14733.2|14731.7|53
1656583700000|2022-06-30 10:08:20|14735|14733.5|14736.2|14734.7|14736.2|14734.7|14735|14733.5|81
1656583710000|2022-06-30 10:08:30|14735.2|14733.7|14734.2|14732.7|14735.2|14733.7|14734.2|14732.7|10
1656583720000|2022-06-30 10:08:40|14735|14733.5|14736.2|14733.7|14736.2|14734.7|14735|14732.7|33
1656583730000|2022-06-30 10:08:50|14736.1|14734.6|14737.2|14735.7|14737.2|14735.7|14736.1|14733.8|212
1656583740000|2022-06-30 10:09:00|14738.1|14735.6|14737.2|14735.7|14738.2|14736.7|14737.2|14735.6|58
1656583760000|2022-06-30 10:09:20|||||||||18
1656583770000|2022-06-30 10:09:30|14737.1|14735.6|14733.2|14730.7|14737.1|14735.6|14732.2|14730.7|57
1656583780000|2022-06-30 10:09:40|14732.2|14731.7|14733.2|14731.7|14733.2|14731.7|14732.2|14730.7|8
1656583790000|2022-06-30 10:09:50|14732.2|14730.7|14732.2|14730.7|14733.2|14730.8|14731.2|14729.7|180
1656583800000|2022-06-30 10:10:00|14734.2|14731.7|14734.1|14732.6|14735.3|14733.7|14734.1|14731.7|83
1656583810000|2022-06-30 10:10:10|14735.2|14732.7|14732.2|14729.7|14735.2|14732.7|14731.2|14729.6|29
1656583820000|2022-06-30 10:10:20|14733.2|14730.7|14735.1|14732.6|14735.2|14733.7|14733.1|14730.7|76
1656583830000|2022-06-30 10:10:30|14735.2|14732.7|14733.2|14731.7|14735.2|14733.7|14733.2|14731.7|18
1656583840000|2022-06-30 10:10:40|14732.3|14730.7|14730.2|14727.7|14733.2|14731.7|14729.3|14727.7|85
1656583850000|2022-06-30 10:10:50|14730.3|14728.7|14729.2|14727.7|14731.2|14729.7|14728.2|14726.7|129
1656583860000|2022-06-30 10:11:00|14728.2|14726.7|14728.2|14726.7|14729.3|14727.7|14727.2|14725.7|82
1656583870000|2022-06-30 10:11:10|14729.2|14727.7|14727.2|14725.7|14729.2|14727.7|14727.2|14725.7|68
1656583880000|2022-06-30 10:11:20|14728.2|14726.7|14729.2|14727.7|14729.2|14727.7|14728.2|14726.7|37
1656583890000|2022-06-30 10:11:30|14728.2|14726.7|14733.2|14731.7|14733.2|14731.7|14728.2|14726.7|87
1656583900000|2022-06-30 10:11:40|14732.2|14730.7|14733.2|14731.7|14733.2|14731.7|14732.2|14730.7|47
1656583910000|2022-06-30 10:11:50|14732.3|14730.7|14732.2|14729.7|14733.2|14731.7|14730.2|14728.7|63
1656583920000|2022-06-30 10:12:00|14733.2|14730.7|14732.2|14730.7|14733.3|14731.7|14732.2|14730.7|15
1656583930000|2022-06-30 10:12:10|14731.2|14729.7|14734.2|14731.7|14734.3|14732.7|14731.2|14729.7|21
1656583940000|2022-06-30 10:12:20|14734.1|14732.6|14733.2|14730.7|14736.2|14734.7|14733.2|14730.7|48
1656583950000|2022-06-30 10:12:30|14732.3|14730.8|14731.2|14728.7|14733.2|14731.7|14729.2|14727.7|83
1656583960000|2022-06-30 10:12:40|14730.3|14728.8|14731.2|14729.7|14731.2|14729.7|14730.2|14728.7|6
1656583970000|2022-06-30 10:12:50|14732.2|14730.7|14731.3|14729.8|14732.2|14730.7|14731.3|14729.7|39
1656583980000|2022-06-30 10:13:00|14731.2|14729.7|14732.2|14730.7|14732.2|14730.7|14731.1|14728.7|77
1656583990000|2022-06-30 10:13:10|14731.2|14729.7|14732.2|14730.7|14732.2|14730.7|14731.2|14729.7|15
1656584000000|2022-06-30 10:13:20|14732.1|14729.6|14732.1|14730.6|14732.2|14730.6|14732.1|14729.6|32
1656584010000|2022-06-30 10:13:30|14732.2|14730.7|14731.2|14729.7|14732.2|14730.7|14731.2|14729.7|4
1656584020000|2022-06-30 10:13:40|14731|14729.5|14725.2|14723.7|14731|14729.5|14725.2|14723.7|52
1656584030000|2022-06-30 10:13:50|14726.2|14724.7|14729.2|14727.7|14730.2|14728.7|14725.7|14723.7|164
1656584040000|2022-06-30 10:14:00|14730.2|14728.7|14731.2|14728.7|14733.2|14731.7|14730.2|14728.7|92
1656584050000|2022-06-30 10:14:10|14730.2|14728.6|14732.2|14730.7|14732.2|14730.7|14730.2|14728.6|19
1656584060000|2022-06-30 10:14:20|14731.2|14729.7|14731.2|14729.7|14732.2|14729.8|14730.2|14728.7|23
1656584070000|2022-06-30 10:14:30|14732.2|14730.7|14732.2|14729.7|14732.2|14730.7|14731.2|14729.7|220
1656584080000|2022-06-30 10:14:40|14733.2|14730.7|14734.2|14731.7|14734.2|14731.7|14731.3|14729.7|50
1656584090000|2022-06-30 10:14:50|14734.1|14732.6|14734.2|14732.7|14734.2|14732.7|14732.2|14730.7|79
1656584100000|2022-06-30 10:15:00|14733.4|14731.9|14729.2|14727.7|14734.2|14732.7|14728.2|14726.7|56
1656584110000|2022-06-30 10:15:10|14730.1|14727.6|14730.3|14727.8|14731.2|14729.7|14729.2|14727.6|77
1656584120000|2022-06-30 10:15:20|14730.2|14727.7|14728.2|14726.7|14730.2|14728.7|14727.2|14725.7|125
1656584130000|2022-06-30 10:15:30|14727.2|14725.7|14729.2|14727.7|14729.2|14727.7|14727.2|14725.7|200
1656584140000|2022-06-30 10:15:40|14730.2|14728.7|14729.2|14727.7|14730.2|14728.7|14727.2|14725.6|183
1656584150000|2022-06-30 10:15:50|14728.2|14726.7|14729.2|14726.7|14729.2|14727.7|14728.2|14726.7|193
1656584160000|2022-06-30 10:16:00|14728.4|14727.7|14729.2|14727.7|14729.2|14727.7|14727.2|14725.6|242
1656584170000|2022-06-30 10:16:10|14730.2|14728.7|14729.2|14727.7|14731.2|14729.7|14729.2|14727.7|76
1656584180000|2022-06-30 10:16:20|14730.2|14728.6|14730.2|14727.7|14732.2|14729.7|14729.2|14727.7|168
1656584190000|2022-06-30 10:16:30|14730.1|14728.6|14731.2|14729.7|14732.2|14729.7|14730.1|14728.6|52
1656584200000|2022-06-30 10:16:40|14732.2|14730.6|14733.2|14730.7|14733.2|14731.7|14732.1|14730.6|22
1656584210000|2022-06-30 10:16:50|14732.3|14730.8|14729.2|14727.7|14733.2|14730.8|14729.2|14727.7|73
1656584220000|2022-06-30 10:17:00|14730.1|14727.6|14732.2|14730.7|14733.2|14731.7|14730.1|14727.6|38
1656584230000|2022-06-30 10:17:10|14731.2|14729.7|14733.2|14731.7|14733.2|14731.7|14731.2|14729.7|354
1656584240000|2022-06-30 10:17:20|14733.1|14730.7|14733.2|14731.7|14734.2|14732.7|14732.2|14730.7|79
1656584250000|2022-06-30 10:17:30|14734.2|14732.7|14733.2|14731.7|14734.2|14732.7|14732.2|14730.6|87
1656584260000|2022-06-30 10:17:40|14732.4|14730.9|14732.2|14730.7|14733.2|14731.7|14732.2|14730.7|34
1656584270000|2022-06-30 10:17:50|14733.2|14731.7|14733.2|14731.7|14733.3|14731.7|14733.1|14730.7|43
1656584280000|2022-06-30 10:18:00|14734.2|14732.7|14733.2|14731.7|14734.2|14732.7|14733.1|14730.7|121
1656584300000|2022-06-30 10:18:20|14733.4|14731.9|14735.2|14732.7|14735.3|14733.6|14733.4|14731.9|46
1656584310000|2022-06-30 10:18:30|14734.2|14733.7|14734.2|14732.7|14735.2|14733.7|14734.2|14732.7|78
1656584320000|2022-06-30 10:18:40|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|14735.2|14733.7|516
1656584330000|2022-06-30 10:18:50|14734.2|14732.7|14735.2|14732.7|14735.2|14733.7|14734.2|14732.7|46
1656584340000|2022-06-30 10:19:00|14734.2|14733.7|14735.2|14733.7|14735.2|14733.7|14734.2|14733.7|30
1656584350000|2022-06-30 10:19:10|14736.1|14733.6|14736.2|14733.7|14737.2|14735.6|14735.2|14733.6|144
1656584360000|2022-06-30 10:19:20|14735.2|14734.7|14735.2|14733.7|14736.3|14734.7|14735.1|14732.7|32
1656584370000|2022-06-30 10:19:30|14734.4|14732.9|14735.2|14733.7|14736.2|14734.7|14734.4|14732.9|71
1656584380000|2022-06-30 10:19:40|14736.2|14733.6|14734.2|14732.7|14736.2|14733.7|14734.2|14732.7|476
1656584390000|2022-06-30 10:19:50|14735.2|14732.6|14732.2|14730.7|14735.2|14733.7|14732.2|14730.7|73
1656584400000|2022-06-30 10:20:00|14732.3|14729.8|14734.2|14732.7|14734.2|14732.7|14731.2|14729.7|136
1656584410000|2022-06-30 10:20:10|14735.2|14732.8|14733.2|14731.7|14735.2|14733.7|14732.2|14730.6|54
1656584420000|2022-06-30 10:20:20|14734.2|14732.7|14734.2|14732.7|14735.3|14733.7|14734.2|14732.6|84
1656584430000|2022-06-30 10:20:30|14733.2|14731.7|14734.2|14732.7|14735.2|14733.7|14733.2|14731.7|52
1656584440000|2022-06-30 10:20:40|14735.2|14733.7|14730.2|14728.7|14735.2|14733.7|14730.2|14728.6|197
1656584450000|2022-06-30 10:20:50|14731.1|14729.6|14729.2|14726.7|14731.2|14729.6|14728.2|14726.7|49
1656584460000|2022-06-30 10:21:00|14730.2|14727.7|14730.2|14727.7|14730.2|14728.7|14729.2|14727.7|100
1656584470000|2022-06-30 10:21:10|14730.1|14727.6|14728.2|14726.7|14730.1|14727.7|14728.2|14726.7|41
1656584480000|2022-06-30 10:21:20|14729.2|14727.7|14729.2|14727.7|14730.3|14728.7|14728.3|14726.8|87
1656584490000|2022-06-30 10:21:30|14728.2|14726.7|14727.2|14725.7|14728.2|14726.7|14727.2|14725.7|2
1656584500000|2022-06-30 10:21:40|14727.9|14726.4|14729.2|14727.7|14729.2|14727.7|14727.9|14726.4|68
1656584510000|2022-06-30 10:21:50|14728.2|14726.7|14729.2|14727.7|14729.2|14727.7|14728.2|14726.7|104
1656584520000|2022-06-30 10:22:00|14728.2|14726.7|14728.2|14726.7|14729.2|14727.7|14728.2|14726.7|85
1656584530000|2022-06-30 10:22:10|14729.2|14727.6|14726.2|14724.7|14729.2|14727.6|14726.2|14724.7|79
1656584540000|2022-06-30 10:22:20|14727.2|14725.7|14728.2|14726.7|14728.2|14726.7|14727.2|14725.7|206
1656584550000|2022-06-30 10:22:30|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|14728.2|14726.7|163
1656584560000|2022-06-30 10:22:40|14728.4|14726.9|14728.2|14726.7|14729.2|14726.9|14728.2|14726.7|58
1656584570000|2022-06-30 10:22:50|14727.2|14725.7|14728.2|14726.7|14728.2|14726.7|14727.2|14725.7|35
1656584580000|2022-06-30 10:23:00|14728.3|14726.8|14728.2|14726.7|14728.3|14726.8|14728.2|14726.7|67
1656584590000|2022-06-30 10:23:10|14726.2|14724.7|14728.2|14726.7|14729.2|14727.7|14726.2|14724.7|74
1656584600000|2022-06-30 10:23:20|14729.1|14726.6|14729.2|14727.7|14730.2|14727.7|14729.1|14726.6|29
1656584610000|2022-06-30 10:23:30|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|14730.2|14728.7|11
1656584620000|2022-06-30 10:23:40|14729.2|14727.7|14729.2|14727.7|14729.2|14727.7|14729.1|14726.7|95
1656584630000|2022-06-30 10:23:50|14730.2|14728.7|14730.2|14728.7|14732.2|14729.8|14730.2|14728.7|108
1656584640000|2022-06-30 10:24:00|14730.1|14727.7|14732.2|14730.7|14732.2|14730.7|14730.1|14727.7|44
1656584650000|2022-06-30 10:24:10|14731.3|14729.8|14731.2|14729.7|14732.2|14730.7|14731.2|14729.7|68
1656584660000|2022-06-30 10:24:20|14732.2|14730.7|14732.2|14730.7|14732.2|14730.7|14731.2|14729.7|106
1656584670000|2022-06-30 10:24:30|||||||||25
1656584680000|2022-06-30 10:24:40|14733.2|14731.7|14733.2|14731.7|14733.2|14731.7|14733.2|14730.7|41
1656584690000|2022-06-30 10:24:50|14735.2|14733.7|14738.2|14736.7|14739.2|14737.7|14735.2|14733.7|141
1656584700000|2022-06-30 10:25:00|14739.2|14737.7|14738.2|14736.7|14740.2|14738.7|14738.2|14736.7|96
1656584710000|2022-06-30 10:25:10|14739.2|14736.8|14737.2|14735.7|14739.2|14737.6|14736.2|14734.7|57
1656584720000|2022-06-30 10:25:20|14737.3|14735.8|14738.2|14736.7|14739.2|14736.7|14737.2|14735.7|532
1656584730000|2022-06-30 10:25:30|14737.2|14735.7|14737.2|14735.7|14738.2|14736.7|14736.2|14734.7|65
1656584740000|2022-06-30 10:25:40|14738.2|14736.7|14738.2|14735.7|14738.2|14736.7|14738.2|14735.7|178
1656584750000|2022-06-30 10:25:50|14737.3|14735.8|14739.2|14736.7|14739.2|14736.7|14737.2|14735.7|24
1656584760000|2022-06-30 10:26:00|14738.2|14737.7|14739.2|14737.7|14739.3|14737.7|14738.2|14736.7|23
1656584770000|2022-06-30 10:26:10|14738.3|14736.7|14739.2|14737.7|14739.2|14737.7|14738.2|14736.7|47
1656584780000|2022-06-30 10:26:20|14740.2|14737.8|14739.2|14736.7|14740.2|14737.8|14738.4|14736.6|38
1656584790000|2022-06-30 10:26:30|14738.3|14736.8|14741.2|14738.7|14741.2|14738.8|14737.2|14735.7|92
1656584800000|2022-06-30 10:26:40|14741.1|14739.6|14742.3|14739.8|14742.3|14740.7|14740.2|14738.7|90
1656584810000|2022-06-30 10:26:50|14742.2|14739.7|14742.2|14740.7|14743.2|14741.7|14742.1|14739.7|128
1656584820000|2022-06-30 10:27:00|14742.1|14739.6|14743.2|14741.7|14744.2|14741.8|14742.1|14739.6|335
1656584830000|2022-06-30 10:27:10|14744.1|14741.6|14744.2|14742.7|14744.2|14742.7|14743.2|14740.7|120
1656584840000|2022-06-30 10:27:20|14744.1|14741.6|14742.2|14740.7|14744.1|14741.7|14742.2|14740.7|237
1656584850000|2022-06-30 10:27:30|14743.1|14741.6|14745.2|14743.7|14745.2|14743.7|14743.1|14741.6|39
1656584860000|2022-06-30 10:27:40|14746.2|14744.7|14749.2|14746.7|14749.2|14746.7|14746.2|14744.7|139
1656584870000|2022-06-30 10:27:50|14749.1|14747.7|14748.2|14746.7|14749.2|14747.7|14747.2|14745.7|44
1656584880000|2022-06-30 10:28:00|14747.2|14745.7|14748.2|14746.7|14748.3|14746.7|14747.2|14745.7|49
1656584890000|2022-06-30 10:28:10|14746.7|14745.2|14745.2|14743.7|14746.7|14745.2|14745.2|14743.7|84
1656584900000|2022-06-30 10:28:20|14746.2|14744.7|14745.2|14742.7|14746.2|14744.7|14743.2|14741.7|145
1656584910000|2022-06-30 10:28:30|14744.3|14742.8|14745.2|14743.7|14745.2|14743.7|14743.2|14741.7|146
1656584920000|2022-06-30 10:28:40|14746.2|14744.7|14746.2|14743.7|14746.2|14744.7|14745.2|14743.7|152
1656584930000|2022-06-30 10:28:50|14745.2|14744.7|14743.2|14741.7|14746.2|14744.7|14743.2|14741.7|21
1656584940000|2022-06-30 10:29:00|14742.3|14740.7|14742.2|14740.7|14743.2|14741.7|14742|14739.7|131
1656584950000|2022-06-30 10:29:10|14743.3|14740.8|14743.2|14740.7|14743.3|14741.7|14742.2|14740.7|70
1656584960000|2022-06-30 10:29:20|14743|14741.5|14744.2|14742.7|14745.2|14743.5|14743|14740.7|66
1656584970000|2022-06-30 10:29:30|14745.2|14742.5|14744.2|14742.7|14745.2|14743.7|14744.2|14742.5|105
1656584980000|2022-06-30 10:29:40|14743.2|14741.7|14745.2|14743.7|14745.2|14743.7|14742.2|14740.5|108
1656584990000|2022-06-30 10:29:50|14746|14744.5|14745.2|14743.7|14747.2|14744.7|14745.2|14743.5|128
1656585000000|2022-06-30 10:30:00|14744.2|14742.7|14745.2|14742.7|14745.2|14742.7|14743.2|14741.7|44
1656585010000|2022-06-30 10:30:10|14746.2|14743.7|14746.2|14744.7|14746.2|14744.7|14746.2|14743.7|4
1656585020000|2022-06-30 10:30:20|14747.2|14745.7|14745.2|14743.7|14747.2|14745.7|14745.2|14743.7|25
1656585030000|2022-06-30 10:30:30|14743.2|14741.7|14741.2|14739.7|14743.2|14741.7|14741.2|14739.7|65
1656585040000|2022-06-30 10:30:40|14742.2|14740.7|14742.2|14740.7|14743.2|14741.7|14742.2|14740.7|28
1656585050000|2022-06-30 10:30:50|14742.9|14741.4|14744|14741.5|14744.2|14742.5|14742.9|14741.4|110
1656585060000|2022-06-30 10:31:00|14743.2|14741.7|14744.2|14742.7|14745.2|14742.8|14743.2|14741.5|10
1656585070000|2022-06-30 10:31:10|14743.9|14742.4|14742.2|14740.7|14744.2|14742.7|14742.2|14740.7|73
1656585080000|2022-06-30 10:31:20|14742|14739.7|14743.2|14741.7|14743.2|14741.7|14742|14739.5|96
1656585090000|2022-06-30 10:31:30|14742.2|14740.7|14743.2|14741.7|14743.2|14741.7|14742.2|14740.7|39
1656585100000|2022-06-30 10:31:40|14744.2|14742.7|14744.2|14742.7|14746.2|14743.7|14744.2|14742.7|48
1656585110000|2022-06-30 10:31:50|14745.2|14743.5|14744.4|14742.9|14745.2|14743.7|14744.2|14742.7|23
1656585120000|2022-06-30 10:32:00|14744.2|14742.7|14746.2|14744.7|14748.2|14746.7|14744.2|14742.7|92
1656585130000|2022-06-30 10:32:10|14745.2|14743.7|14745.2|14742.7|14745.2|14743.7|14744.2|14742.7|36
1656585140000|2022-06-30 10:32:20|14745|14743.5|14744.2|14742.7|14745.2|14743.7|14744|14741.7|18
1656585150000|2022-06-30 10:32:30|14745.2|14743.7|14744.2|14742.7|14745.2|14743.7|14744.2|14742.7|42
1656585160000|2022-06-30 10:32:40|14745.2|14742.8|14744.2|14742.7|14745.3|14742.8|14743.9|14742.4|46
1656585170000|2022-06-30 10:32:50|14743.2|14741.7|14744.2|14742.7|14744.2|14742.7|14743.2|14741.7|27
1656585180000|2022-06-30 10:33:00|14745|14743.5|14745.2|14743.7|14745.2|14743.7|14744.2|14742.7|50
1656585190000|2022-06-30 10:33:10|14746.3|14743.8|14744.3|14742.8|14746.3|14744.7|14744.2|14742.7|129
1656585200000|2022-06-30 10:33:20|14744.2|14742.7|14743.2|14741.7|14746.2|14744.7|14743.2|14741.7|161
1656585210000|2022-06-30 10:33:30|14744.2|14742.7|14745.2|14743.7|14745.2|14743.7|14744.2|14742.7|26
1656585220000|2022-06-30 10:33:40|14747.2|14745.7|14747.2|14745.7|14747.2|14745.7|14747|14745.5|7
1656585230000|2022-06-30 10:33:50|14746.4|14744.9|14747.2|14745.7|14747.2|14745.7|14746.2|14744.7|20
1656585240000|2022-06-30 10:34:00|14748.2|14746.5|14748.2|14746.7|14748.2|14746.7|14747.2|14745.7|37
1656585250000|2022-06-30 10:34:10|14747.2|14745.7|14748.2|14746.7|14748.2|14746.7|14747.2|14745.7|17
1656585260000|2022-06-30 10:34:20|14748|14745.7|14747.2|14745.7|14748.2|14746.7|14747.2|14745.7|13
1656585270000|2022-06-30 10:34:30|14746.2|14744.7|14746.2|14744.7|14746.2|14744.7|14746.2|14744.7|2
1656585280000|2022-06-30 10:34:40|14745.2|14743.7|14746.2|14744.7|14747.2|14744.7|14745.2|14743.7|50
1656585290000|2022-06-30 10:34:50|14747.2|14745.7|14746.2|14744.7|14747.2|14745.7|14746.2|14744.7|31
1656585300000|2022-06-30 10:35:00|14745.3|14743.7|14747.2|14745.7|14747.2|14745.7|14745.3|14743.7|74
1656585310000|2022-06-30 10:35:10|14748.2|14746.7|14749.2|14746.7|14750.2|14748.7|14748.2|14746.7|89
1656585320000|2022-06-30 10:35:20|14748.2|14745.5|14747.2|14745.7|14748.2|14745.8|14746.2|14744.5|42
1656585330000|2022-06-30 10:35:30|14747.3|14745.8|14747.2|14745.7|14748.2|14746.7|14747.2|14745.7|38
1656585340000|2022-06-30 10:35:40|14746.2|14744.7|14745.2|14743.7|14746.3|14744.7|14745.2|14743.7|93
1656585350000|2022-06-30 10:35:50|14746.2|14744.7|14746.2|14744.7|14747.3|14745.7|14746.2|14744.7|152
1656585360000|2022-06-30 10:36:00|14745.2|14743.7|14745.2|14742.7|14745.3|14743.7|14744.2|14742.7|75
1656585370000|2022-06-30 10:36:10|14744.2|14741.7|14744.2|14742.7|14745.2|14743.7|14744.2|14741.7|231
1656585380000|2022-06-30 10:36:20|14745.2|14743.7|14745.2|14742.7|14745.2|14743.7|14745.2|14742.7|8
1656585390000|2022-06-30 10:36:30|14744.2|14742.5|14745.2|14742.7|14745.2|14742.7|14744.2|14742.5|3
1656585400000|2022-06-30 10:36:40||14743.7||14743.7||14743.7||14743.7|68
1656585410000|2022-06-30 10:36:50|14744.4|14742.9|14745.2|14743.7|14745.2|14743.7|14744.2|14742.7|104
1656585420000|2022-06-30 10:37:00|14744.2|14742.7|14745.2|14743.7|14746.2|14744.7|14744.2|14742.7|77
1656585430000|2022-06-30 10:37:10|14746.2|14744.7|14745.2|14743.7|14746.2|14744.7|14745.2|14743.5|120
1656585440000|2022-06-30 10:37:20|14746.2|14744.5|14746.2|14743.7|14746.2|14744.7|14746|14743.7|5
1656585450000|2022-06-30 10:37:30|14745.3|14743.8|14746|14744.5|14746.7|14744.7|14745.2|14743.5|28
1656585460000|2022-06-30 10:37:40|14746.2|14744.7|14744.2|14742.7|14746.2|14744.7|14744.2|14742.7|72
1656585470000|2022-06-30 10:37:50|14743.2|14741.7|14744.2|14741.7|14744.2|14742.7|14743.2|14741.7|39
1656585480000|2022-06-30 10:38:00|14743.2||14743.2||14743.2||14743.2||0
1656585490000|2022-06-30 10:38:10|14743.9|14742.4|14744.2|14741.7|14745.2|14743.7|14743.9|14741.7|66
1656585500000|2022-06-30 10:38:20||14742.7||14742.7||14742.7||14742.7|0
1656585510000|2022-06-30 10:38:30|||||||||17
1656585520000|2022-06-30 10:38:40|||||||||24
1656585530000|2022-06-30 10:38:50|14745|14742.5|14745.2|14743.7|14745.2|14743.7|14744.2|14742.5|47
1656585540000|2022-06-30 10:39:00|14746.2|14744.7|14745.2|14743.7|14746.2|14744.7|14745.2|14743.7|145
1656585550000|2022-06-30 10:39:10|14744.9|14743.4|14745.2|14743.7|14745.3|14743.7|14744.9|14742.7|39
1656585560000|2022-06-30 10:39:20|||||||||29
1656585570000|2022-06-30 10:39:30|14746.2|14744.7|14746.2|14744.7|14746.2|14744.7|14746.2|14744.7|81
1656585580000|2022-06-30 10:39:40|14745.2|14743.7|14746.2|14744.7|14746.2|14744.7|14745.2|14743.7|43
1656585590000|2022-06-30 10:39:50|14746.3|14744.8|14749.2|14747.7|14749.2|14747.7|14746.3|14744.8|142
1656585600000|2022-06-30 10:40:00|||||||||2
1656585610000|2022-06-30 10:40:10|14748.2|14746.7|14749.2|14747.7|14749.2|14747.7|14747.2|14745.7|59
1656585620000|2022-06-30 10:40:20|14748.2|14746.7|14748.2|14746.7|14749.2|14747.7|14748.2|14746.7|49
1656585630000|2022-06-30 10:40:30|14747.2|14745.7|14748.2|14745.7|14748.7|14746.7|14747.2|14745.2|43
1656585640000|2022-06-30 10:40:40|14747.2|14745.6|14747.1|14745.6|14747.2|14745.6|14747.1|14745.6|10
1656585650000|2022-06-30 10:40:50|14746.1|14744.6|14746.1|14743.6|14747.1|14745.6|14746.1|14743.6|37
1656585660000|2022-06-30 10:41:00|14745.3|14743.8|14745.1|14743.6|14745.3|14743.8|14744.1|14742.6|10
1656585670000|2022-06-30 10:41:10|||||||||60
1656585680000|2022-06-30 10:41:20|14746.1|14744.6|14747.1|14745.6|14747.1|14745.6|14746.1|14744.6|20
1656585690000|2022-06-30 10:41:30|14746.4|14744.9|14747.1|14745.6|14747.1|14745.6|14746|14743.6|248
1656585700000|2022-06-30 10:41:40|14746.1|14744.6|14747.1|14745.6|14747.1|14745.6|14745.9|14744.4|29
1656585720000|2022-06-30 10:42:00|14748.1|14746.6|14747.1|14745.6|14748.1|14746.6|14747.1|14745.6|66
1656585730000|2022-06-30 10:42:10|14748.1|14746.6|14748.1|14746.6|14748.1|14746.6|14748.1|14746.6|29
1656585740000|2022-06-30 10:42:20|14749.1|14747.6|14750.1|14748.6|14751.1|14749.6|14749.1|14747.6|154
1656585750000|2022-06-30 10:42:30|14750.4|14748.9|14751.1|14749.6|14751.1|14749.6|14750.4|14748.9|14
1656585760000|2022-06-30 10:42:40|14750.1|14748.6|14751.1|14749.6|14752.1|14750.6|14750.1|14748.6|35
1656585770000|2022-06-30 10:42:50|14752.1|14749.8|14751.1|14749.6|14752.1|14749.8|14751.1|14749.6|1
1656585780000|2022-06-30 10:43:00|14750.4|14748.6|14750.1|14748.6|14750.4|14749.6|14750.1|14748.6|90
1656585790000|2022-06-30 10:43:10|14748.1|14746.6|14748.1|14746.6|14748.1|14746.6|14748.1|14746.6|83
1656585800000|2022-06-30 10:43:20|14747.1|14745.6|14747.1|14745.6|14747.1|14745.6|14747.1|14745.6|22
1656585810000|2022-06-30 10:43:30|14747|14745.5|14747.1|14745.6|14748.1|14746.6|14747|14745.5|129
1656585820000|2022-06-30 10:43:40|14748.1|14746.6|14748.1|14745.6|14748.3|14746.6|14747.1|14745.5|53
1656585830000|2022-06-30 10:43:50|14748|14746.5|14748.1|14745.6|14748.3|14746.6|14747.1|14745.6|27
1656585840000|2022-06-30 10:44:00|14747.1|14746.6|14748.1|14746.6|14748.1|14746.6|14747.1|14745.6|15
1656585850000|2022-06-30 10:44:10|14747.1|14745.6|14747.1|14745.6|14748.3|14746.6|14747.1|14745.6|68
1656585860000|2022-06-30 10:44:20|14746.1|14744.6|14747.1|14745.6|14747.1|14745.6|14746.1|14744.6|29
1656585870000|2022-06-30 10:44:30|14745.1|14743.6|14746.1|14744.6|14747.1|14745.6|14745.1|14743.5|68
1656585880000|2022-06-30 10:44:40|14747.1|14745.6|14746.1|14743.6|14747.1|14745.6|14745.1|14743.5|124
1656585890000|2022-06-30 10:44:50|14746|14744.5|14746.1|14744.6|14746.3|14744.6|14746|14743.6|66
1656585900000|2022-06-30 10:45:00|14746.3|14743.8|14746|14743.5|14746.3|14743.8|14745.1|14743.5|10
1656585910000|2022-06-30 10:45:10|14745.3|14743.8|14746.1|14743.6|14746.1|14744.6|14745.1|14743.5|32
1656585920000|2022-06-30 10:45:20|14745.1|14744.6|14745.1|14742.6|14746.1|14744.6|14744.1|14742.6|132
1656585930000|2022-06-30 10:45:30|14745|14743.5|14745.1|14742.6|14745.1|14743.6|14745|14742.6|42
1656585940000|2022-06-30 10:45:40|14745|14743.5|14745.1|14743.6|14745.1|14743.6|14745|14743.5|3
1656585950000|2022-06-30 10:45:50|14746.1|14744.6|14749.1|14746.6|14750.1|14748.6|14746.1|14744.6|52
1656585960000|2022-06-30 10:46:00|14749|14747.5|14748.1|14746.6|14749.3|14747.6|14748.1|14746.6|348
1656585970000|2022-06-30 10:46:10|14747.4|14745.9|14748.1|14745.6|14748.1|14745.9|14747.4|14745.6|29
1656585980000|2022-06-30 10:46:20|14747.4|14745.9|14748.1|14746.6|14748.6|14746.6|14747.1|14745.5|40
1656585990000|2022-06-30 10:46:30|14747.9|14746.4|14749.1|14747.6|14749.1|14747.6|14747.9|14746.4|46
1656586000000|2022-06-30 10:46:40|14748.3|14746.8|14746.1|14744.6|14748.3|14746.8|14746.1|14744.6|108
1656586010000|2022-06-30 10:46:50|14747.1|14745.6|14742.1|14740.6|14747.1|14745.6|14742.1|14740.6|124
1656586020000|2022-06-30 10:47:00|14743.1|14741.6|14744.1|14742.6|14744.1|14742.6|14743.1|14741.6|53
1656586030000|2022-06-30 10:47:10|14743.1|14741.6|14744.1|14742.6|14744.1|14742.6|14743.1|14741.5|22
1656586040000|2022-06-30 10:47:20|14745.1|14743.6|14744.1|14742.6|14745.1|14743.6|14744.1|14742.6|7
1656586050000|2022-06-30 10:47:30|14744|14741.5|14745.1|14742.6|14745.1|14743.6|14744|14741.5|25
1656586060000|2022-06-30 10:47:40|14744.1|14740.6|14741.1|14739.6|14745.1|14740.6|14740.1|14738.5|173
1656586070000|2022-06-30 10:47:50|14740.1|14738.6|14740.1|14738.6|14741.1|14738.6|14739.5|14738|188
1656586080000|2022-06-30 10:48:00|14741.1|14739.6|14741.1|14739.6|14741.3|14739.6|14740.1|14738.6|36
1656586090000|2022-06-30 10:48:10|14741.9|14740.4|14741.1|14739.6|14743.1|14741.6|14740.1|14738.6|305
1656586100000|2022-06-30 10:48:20|14741.3|14739.8|14744.1|14742.6|14744.1|14742.6|14741.3|14739.8|44
1656586110000|2022-06-30 10:48:30|14744|14742.5|14742.1|14740.6|14744|14742.5|14742.1|14740.6|183
1656586120000|2022-06-30 10:48:40|14743|14740.5|14746.1|14744.6|14746.1|14744.6|14743|14740.5|138
1656586130000|2022-06-30 10:48:50|14745.1|14743.6|14745.1|14743.6|14745.1|14743.6|14745.1|14743.6|25
1656586140000|2022-06-30 10:49:00|14746.1|14744.6|14745.1|14743.6|14746.1|14744.6|14745.1|14743.6|17
1656586150000|2022-06-30 10:49:10|14746.1|14744.6|14746.1|14743.6|14746.1|14744.6|14745.1|14743.6|10
1656586160000|2022-06-30 10:49:20|14745.3|14743.8|14746.1|14744.6|14746.1|14744.6|14745.1|14743.6|17
1656586170000|2022-06-30 10:49:30|14745.1|14743.6|14746.1|14743.6|14746.1|14743.8|14745.1|14743.3|22
1656586180000|2022-06-30 10:49:40|14747.1|14744.6|14747.1|14744.6|14747.3|14745.6|14746.1|14744.6|73
1656586190000|2022-06-30 10:49:50|14746.3|14744.8|14745.1|14743.6|14746.3|14744.8|14745.1|14743.6|28
1656586200000|2022-06-30 10:50:00|||||||||13
1656586210000|2022-06-30 10:50:10|14746.1|14744.6|14749.1|14746.6|14749.1|14747.6|14746.1|14744.6|61
1656586220000|2022-06-30 10:50:20|14748.3|14746.8|14750.1|14747.6|14750.1|14747.6|14748.1|14746.6|83
1656586230000|2022-06-30 10:50:30|14749.1|14748.6|14750.1|14748.6|14750.1|14748.6|14749.1|14747.6|65
1656586240000|2022-06-30 10:50:40|14749.1|14747.6|14749.1|14746.6|14749.1|14747.6|14749.1|14746.6|87
1656586250000|2022-06-30 10:50:50|14748.1|14747.6|14749.1|14747.6|14749.1|14747.6|14748.1|14746.6|51
1656586260000|2022-06-30 10:51:00|14749|14747.5|14748.1|14745.6|14749|14747.5|14747|14744.6|54
1656586270000|2022-06-30 10:51:10|14747.1|14744.6|14746.1|14744.6|14748.1|14745.8|14746.1|14744.6|17
1656586280000|2022-06-30 10:51:20|14745.1|14743.6|14744.1|14742.6|14746.3|14743.8|14744.1|14742.6|67
1656586290000|2022-06-30 10:51:30|14745|14742.5|14746.1|14744.6|14746.1|14744.6|14744.1|14742.5|20
1656586300000|2022-06-30 10:51:40|14746.3|14743.8|14746.1|14744.6|14746.3|14744.6|14745.3|14743.6|10
1656586310000|2022-06-30 10:51:50|14746.4|14744.9|14746.1|14744.6|14747.1|14745.5|14746.1|14744.6|27
1656586320000|2022-06-30 10:52:00|14746.3|14744.8|14747.1|14745.6|14748.1|14746.6|14746.1|14744.6|54
1656586330000|2022-06-30 10:52:10|14748.1|14746.6|14747.1|14745.6|14748.1|14746.6|14747.1|14745.6|12
1656586340000|2022-06-30 10:52:20|14748.1|14746.6|14749.3|14746.8|14749.3|14746.8|14748.1|14746.6|7
1656586350000|2022-06-30 10:52:30|14749.1|14746.6|14748.1|14746.6|14749.1|14747.6|14748.1|14746.6|18
1656586360000|2022-06-30 10:52:40|14749.1|14747.6|14749.1|14746.6|14749.1|14747.6|14748.1|14746.6|14
1656586370000|2022-06-30 10:52:50|14749|14747.5|14749.1|14747.6|14749.1|14747.6|14749|14747.5|0
1656586380000|2022-06-30 10:53:00|14748.1|14746.6|14748.1|14746.6|14748.1|14746.6|14747.1|14745.5|36
1656586390000|2022-06-30 10:53:10|14749.1|14746.7|14749.2|14746.7|14749.2|14747.6|14748.1|14746.6|12
1656586400000|2022-06-30 10:53:20|14749.1|14746.6|14750.1|14748.6|14750.1|14748.6|14748.1|14746.6|42
1656586410000|2022-06-30 10:53:30|14749.1|14747.6|14749.1|14747.6|14750.1|14748.6|14749.1|14747.6|13
1656586430000|2022-06-30 10:53:50|14750.1|14747.7|14750.1|14748.6|14750.2|14748.6|14749.1|14747.6|7
1656586440000|2022-06-30 10:54:00|14749.9|14748.4|14748.1|14746.6|14749.9|14748.4|14748.1|14746.6|163
1656586450000|2022-06-30 10:54:10|14749.1|14747.6|14750.1|14748.6|14750.1|14748.6|14748.9|14747.4|129
1656586460000|2022-06-30 10:54:20|14750|14747.6|14750.1|14748.6|14750.1|14748.6|14750|14747.6|3
1656586480000|2022-06-30 10:54:40|14749.1|14747.6|14747.1|14745.6|14749.1|14747.6|14747.1|14745.6|123
1656586490000|2022-06-30 10:54:50|14748.1|14746.6|14749.1|14746.6|14749.1|14747.6|14747.1|14745.6|65
1656586500000|2022-06-30 10:55:00|14749.2|14747.6|14748.1|14746.6|14750.1|14748.6|14748.1|14746.6|29
1656586510000|2022-06-30 10:55:10|14747.1|14745.6|14748.1|14746.6|14749.1|14746.7|14747.1|14745.6|27
1656586520000|2022-06-30 10:55:20|14749.1|14747.6|14750.1|14748.6|14751.1|14749.6|14749.1|14747.6|121
1656586530000|2022-06-30 10:55:30|14751.1|14749.6|14750.1|14748.6|14751.2|14749.6|14750.1|14748.6|22
1656586540000|2022-06-30 10:55:40|14748.1|14746.6|14748.1|14746.6|14749.1|14747.6|14748.1|14746.6|45
1656586550000|2022-06-30 10:55:50|14749.1|14747.6|14747.1|14745.6|14749.1|14747.6|14747.1|14745.6|26
1656586560000|2022-06-30 10:56:00|14748.1|14746.6|14745.1|14743.6|14748.1|14746.6|14745.1|14743.6|42
1656586570000|2022-06-30 10:56:10|14746.1|14744.6|14747.1|14745.6|14747.1|14745.6|14745.1|14744.6|13
1656586580000|2022-06-30 10:56:20|14748.1||14748.1||14748.1||14748.1||40
1656586590000|2022-06-30 10:56:30|14749.1|14746.6|14749.1|14747.6|14751.1|14749.6|14749.1|14745.6|132
1656586600000|2022-06-30 10:56:40|14750.1|14748.6|14749.1|14747.6|14751.1|14749.6|14748.1|14746.5|224
1656586610000|2022-06-30 10:56:50|14750.1|14748.6|14749.1|14747.6|14750.1|14748.6|14748.1|14746.5|62
1656586620000|2022-06-30 10:57:00|14750.1|14748.6|14749.1|14746.6|14751.1|14749.6|14749.1|14746.6|203
1656586630000|2022-06-30 10:57:10|14748.1|14746.7|14748.1|14746.6|14749.1|14746.7|14746.1|14744.6|87
1656586640000|2022-06-30 10:57:20|14749|14747.5|14750.1|14747.6|14750.1|14747.6|14749|14746.5|14
1656586650000|2022-06-30 10:57:30|14750|14748.5|14753.1|14751.6|14753.1|14751.6|14750|14748.5|36
1656586660000|2022-06-30 10:57:40|14752.1|14750.6|14754.1|14752.6|14754.1|14752.6|14751.1|14749.6|86
1656586670000|2022-06-30 10:57:50|14753.1|14751.6|14753.1|14751.6|14753.1|14751.6|14752.4|14750.6|106
1656586680000|2022-06-30 10:58:00|14754.1|14752.6|14752.1|14749.6|14754.1|14752.6|14752.1|14749.6|42
1656586690000|2022-06-30 10:58:10|14751.2|14749.7|14751.1|14749.6|14751.2|14749.7|14749.1|14747.6|113
1656586710000|2022-06-30 10:58:30|14750.1|14748.6|14751.1|14748.6|14751.1|14749.6|14750.1|14748.6|32
1656586720000|2022-06-30 10:58:40||14749.6||14749.6||14749.6||14749.6|0
1656586730000|2022-06-30 10:58:50|14751.9|14750.4|14751.1|14749.6|14751.9|14750.4|14750.1|14748.6|58
1656586740000|2022-06-30 10:59:00|14751.2|14749.7|14752.2|14749.7|14752.2|14750.6|14750.1|14748.6|83
1656586750000|2022-06-30 10:59:10|14752.1|14749.6|14751.1|14749.6|14752.1|14749.9|14751.1|14749.5|13
1656586760000|2022-06-30 10:59:20|14752.1|14750.6|14753.1|14751.6|14753.1|14751.6|14752.1|14750.6|27
1656586770000|2022-06-30 10:59:30|14752.1|14750.6|14754.1|14752.6|14754.2|14752.6|14752.1|14750.6|38
1656586780000|2022-06-30 10:59:40|14754.9|14751.6|14754.1|14752.6|14755.1|14753.6|14754.1|14751.6|130
1656586790000|2022-06-30 10:59:50|14753.1|14751.6|14755.1|14753.6|14755.1|14753.6|14753.1|14751.6|151
1656586800000|2022-06-30 11:00:00|14754.1|14752.6|14756.1|14753.6|14756.1|14753.7|14754.1|14752.6|71
1656586810000|2022-06-30 11:00:10|14755.1|14754.6|14756|14754.5|14756.1|14754.6|14755.1|14753.6|18
1656586820000|2022-06-30 11:00:20|14755.9|14754.4|14755.1|14753.6|14756.1|14754.4|14755.1|14753.6|32
1656586830000|2022-06-30 11:00:30|14756.1|14754.6|14756.1|14754.6|14757.5|14755.6|14756.1|14754.6|66
1656586840000|2022-06-30 11:00:40|14757.1|14755.5|14758.1|14755.6|14758.1|14755.9|14757|14755.5|82
1656586850000|2022-06-30 11:00:50|14758|14756.5|14760.1|14758.6|14760.1|14758.6|14758|14755.6|29
1656586860000|2022-06-30 11:01:00|14759.1|14757.6|14762.1|14759.6|14762.2|14760.6|14759.1|14757.6|80
1656586870000|2022-06-30 11:01:10|14761.2|14759.7|14763.1|14760.6|14763.2|14761.6|14761.1|14759.5|90
1656586880000|2022-06-30 11:01:20|14762.1|14759.6|14761.1|14759.6|14762.1|14759.6|14761.1|14759.6|12
1656586890000|2022-06-30 11:01:30|14762.1|14758.6|14761.1|14759.6|14762.1|14759.6|14760.1|14758.6|46
1656586900000|2022-06-30 11:01:40|14760.1|14758.6|14761.1|14759.6|14761.1|14759.6|14760.1|14758.6|49
1656586910000|2022-06-30 11:01:50|14762.1|14760.6|14763.1|14761.6|14764.1|14762.6|14762.1|14760.6|76
1656586920000|2022-06-30 11:02:00|14764.1|14762.6|14765.2|14762.7|14765.2|14763.6|14764.1|14762.6|37
1656586930000|2022-06-30 11:02:10|14765.1|14762.6|14763.1|14761.6|14765.1|14762.6|14763.1|14761.6|131
1656586940000|2022-06-30 11:02:20|14762.1|14760.6|14763.1|14761.6|14763.1|14761.6|14762.1|14760.6|100
1656586950000|2022-06-30 11:02:30|14764.1|14762.6|14764.1|14762.6|14765.2|14763.6|14764.1|14762.6|53
1656586960000|2022-06-30 11:02:40|||||||||28
1656586970000|2022-06-30 11:02:50|14765.1|14763.6|14765.1|14762.6|14765.1|14763.6|14764.1|14762.6|26
1656586980000|2022-06-30 11:03:00|14764.1|14761.6|14764.1|14762.6|14764.9|14763.4|14763.1|14761.6|202
1656586990000|2022-06-30 11:03:10|14763.1|14761.6|14765.1|14763.6|14765.1|14763.6|14763.1|14761.6|80
1656587000000|2022-06-30 11:03:20|14766.1|14764.6|14768.1|14766.6|14768.1|14766.6|14766|14763.6|265
1656587010000|2022-06-30 11:03:30|14767.1|14765.6|14767.1|14765.6|14767.1|14765.6|14767.1|14765.6|127
1656587020000|2022-06-30 11:03:40|14768.1||14767.1||14768.1||14767.1||16
1656587030000|2022-06-30 11:03:50|14768.1|14765.5|14765.1|14763.6|14768.1|14765.6|14764.1|14762.6|224
1656587040000|2022-06-30 11:04:00|14766.1|14763.7|14766.1|14763.6|14767.1|14765.6|14764.1|14762.6|155
1656587050000|2022-06-30 11:04:10|14767.1|14764.6|14767|14764.5|14767.1|14765.6|14766.1|14764.5|55
1656587060000|2022-06-30 11:04:20|14767.1|14765.5|14765.1|14763.6|14767.1|14765.6|14765.1|14763.6|21
1656587070000|2022-06-30 11:04:30|14764.9|14763.4|14765.1|14763.6|14766.1|14764.6|14762.1|14760.6|510
1656587080000|2022-06-30 11:04:40|14766.1|14764.5|14766.1|14764.6|14766.1|14764.6|14765.1|14762.7|36
1656587090000|2022-06-30 11:04:50|14765.2|14763.7|14767.1|14765.6|14767.1|14765.6|14765.2|14763.6|56
1656587100000|2022-06-30 11:05:00|14767|14765.5|14767.1|14765.6|14767.2|14765.6|14766.1|14764.6|80
1656587110000|2022-06-30 11:05:10|14767|14764.6|14767.1|14765.6|14767.1|14765.6|14766.1|14763.6|427
1656587120000|2022-06-30 11:05:20|14766.3|14764.8|14767.1|14765.6|14767.1|14765.6|14766.3|14764.8|110
1656587130000|2022-06-30 11:05:30|14767|14765.5|14768.1|14765.6|14769|14766.6|14767|14765.5|103
1656587140000|2022-06-30 11:05:40|14767.1|14766.6|14767.1|14765.6|14768.1|14766.6|14766.3|14764.8|71
1656587150000|2022-06-30 11:05:50|14766.1|14764.6|14767.1|14765.6|14767.1|14765.6|14766.1|14764.6|70
1656587160000|2022-06-30 11:06:00|14768|14766.5|14767|14765.5|14768.1|14766.6|14767|14764.6|85
1656587170000|2022-06-30 11:06:10|14767.5|14765|14766.1|14764.6|14767.5|14765|14765.1|14763.6|71
1656587180000|2022-06-30 11:06:20|14765.1|14763.6|14768.1|14766.6|14768.1|14766.6|14765.1|14763.6|111
1656587190000|2022-06-30 11:06:30|14768|14766.5|14767.1|14765.6|14768.1|14766.6|14767|14765.5|168
1656587200000|2022-06-30 11:06:40|14766.1|14764.6|14765.1|14763.6|14766.1|14764.6|14765|14762.6|117
1656587210000|2022-06-30 11:06:50|14763.1|14761.6|14763.1|14761.6|14764.1|14761.7|14763.1|14761.6|29
1656587220000|2022-06-30 11:07:00|14763|14760.6|14762.1|14760.6|14763.1|14761.6|14762.1|14760.6|105
1656587230000|2022-06-30 11:07:10|14761.1|14759.6|14762.1|14760.6|14762.1|14760.6|14761.1|14759.6|75
1656587240000|2022-06-30 11:07:20|||||||||45
1656587250000|2022-06-30 11:07:30|14762|14759.5|14761.1|14759.6|14762.1|14760.6|14761.1|14759.5|119
1656587260000|2022-06-30 11:07:40|14761.9|14760.4|14761.1|14759.6|14761.9|14760.4|14761.1|14759.6|78
1656587270000|2022-06-30 11:07:50|14762.2|14759.7|14759.1|14757.6|14762.2|14759.7|14759.1|14757.6|157
1656587280000|2022-06-30 11:08:00|14758.1|14756.6|14759.1|14757.6|14759.1|14757.6|14758.1|14756.6|57
1656587290000|2022-06-30 11:08:10|14760.1|14758.6|14760.1|14758.6|14760.1|14758.6|14760|14757.6|28
1656587300000|2022-06-30 11:08:20||14757.6||14758.6||14758.6||14757.6|47
1656587310000|2022-06-30 11:08:30|14760.9|14759.4|14761.1|14759.6|14761.1|14759.6|14759.1|14757.6|36
1656587320000|2022-06-30 11:08:40|14760.2|14758.7|14760.1|14758.6|14760.2|14758.7|14760.1|14758.6|67
1656587330000|2022-06-30 11:08:50|14761.1|14759.6|14761.1|14759.6|14761.1|14759.6|14760.1|14758.6|86
1656587340000|2022-06-30 11:09:00|||||||||26
1656587350000|2022-06-30 11:09:10|14760.1|14758.6|14760.1|14758.6|14760.1|14758.6|14760.1|14758.6|3
1656587360000|2022-06-30 11:09:20|14759.3|14757.8|14760.1|14758.6|14760.1|14758.6|14758.1|14756.6|93
1656587370000|2022-06-30 11:09:30|14761|14759.5|14761.1|14759.6|14761.1|14759.6|14761|14759.5|40
1656587380000|2022-06-30 11:09:40|14762|14760.5|14765.1|14763.6|14765.1|14763.6|14762|14760.5|508
1656587390000|2022-06-30 11:09:50|14764.1|14762.6|14764.1|14761.6|14764.1|14762.6|14763.9|14761.6|48
1656587400000|2022-06-30 11:10:00|14764|14762.5|14763.1|14761.6|14764.2|14762.6|14763|14761.1|45
1656587410000|2022-06-30 11:10:10|14763.2|14760.6|14762.1|14760.6|14763.2|14761.6|14762.1|14760.6|26
1656587420000|2022-06-30 11:10:20|14761.1|14759.6|14763.1|14761.6|14763.1|14761.6|14761.1|14759.6|48
1656587430000|2022-06-30 11:10:30|14764.1|14762.6|14764.1|14761.6|14764.1|14762.6|14763.1|14761.6|32
1656587440000|2022-06-30 11:10:40|14763.2|14761.7|14766.1|14764.6|14766.1|14764.6|14763.2|14761.6|31
1656587450000|2022-06-30 11:10:50|14767.1|14765.5|14767.1|14765.6|14767.1|14765.6|14767|14765.5|52
1656587460000|2022-06-30 11:11:00|14766.1|14764.6|14766.1|14764.6|14766.1|14764.6|14766.1|14764.6|94
1656587470000|2022-06-30 11:11:10|14767.1|14765.6|14768.1|14766.6|14768.1|14766.6|14767|14764.6|205
1656587480000|2022-06-30 11:11:20|14767.1|14765.6|14768.1|14765.6|14768.1|14766.6|14767.1|14765.6|100
1656587490000|2022-06-30 11:11:30|14767.2|14765.7|14768.1|14766.6|14768.1|14766.6|14767.1|14765.6|54
1656587500000|2022-06-30 11:11:40|14769.1|14767.6|14772.1|14770.6|14772.1|14770.6|14769.1|14767.6|105
1656587510000|2022-06-30 11:11:50|14774.1|14771.6|14777.1|14774.6|14777.1|14775.5|14774.1|14771.6|182
1656587520000|2022-06-30 11:12:00|14776.2|14775.6|14776.1|14774.6|14777.2|14775.6|14775.1|14773.6|283
1656587530000|2022-06-30 11:12:10|14776|14773.6|14777.1|14775.6|14778.1|14776.6|14776|14773.6|130
1656587540000|2022-06-30 11:12:20|14778.1|14774.6|14782.2|14779.7|14783.1|14781.6|14776.1|14774.6|549
1656587550000|2022-06-30 11:12:30|14782.1|14779.6|14778.1|14776.6|14783.3|14781.6|14778.1|14776.6|339
1656587560000|2022-06-30 11:12:40|14777.4|14775.9|14777.1|14775.6|14777.4|14775.9|14775.1|14773.6|433
1656587570000|2022-06-30 11:12:50|14776.1|14774.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|86
1656587580000|2022-06-30 11:13:00|14777.1|14775.6|14777.1|14775.6|14779.1|14776.6|14777.1|14775.6|83
1656587590000|2022-06-30 11:13:10|14776.1|14774.6|14779.1|14777.6|14779.1|14777.6|14776.1|14774.6|96
1656587600000|2022-06-30 11:13:20|14778.1|14776.6|14778.1|14776.6|14780.2|14778.6|14777.1|14775.6|112
1656587610000|2022-06-30 11:13:30|14777.1|14775.6|14779.1|14777.6|14779.1|14777.6|14777.1|14775.6|23
1656587620000|2022-06-30 11:13:40|14778.1|14776.6|14778.1|14776.6|14779.1|14776.7|14778.1|14776.6|14
1656587630000|2022-06-30 11:13:50|14778.2|14776.7|14779.1|14777.6|14782.1|14780.6|14778.1|14776.6|92
1656587640000|2022-06-30 11:14:00|14780.1|14778.6|14782.1|14779.6|14782.1|14780.5|14780.1|14778.6|75
1656587650000|2022-06-30 11:14:10|14781.1|14780.6|14780.1|14778.6|14783.1|14781.6|14780.1|14778.6|271
1656587660000|2022-06-30 11:14:20|14781.1|14777.6|14779.1|14777.6|14781.1|14777.6|14779.1|14777.6|52
1656587670000|2022-06-30 11:14:30|14780.1|14778.5|14781.1|14778.6|14781.1|14778.6|14778.1|14776.6|80
1656587680000|2022-06-30 11:14:40|14780.2|14778.7|14780.1|14778.6|14781.1|14779.6|14780.1|14778.6|46
1656587690000|2022-06-30 11:14:50|14781.1|14779.6|14783.1|14781.6|14783.2|14781.6|14780.1|14779.6|43
1656587700000|2022-06-30 11:15:00|14782.2|14780.7|14785.1|14783.6|14785.1|14783.6|14781|14778.5|84
1656587710000|2022-06-30 11:15:10|14784.8|14783.3|14783.1|14781.6|14785.1|14783.6|14783.1|14781.6|76
1656587720000|2022-06-30 11:15:20|14782.1|14780.6|14781.1|14779.6|14785|14782.7|14781.1|14779.6|99
1656587730000|2022-06-30 11:15:30|14782.8|14781.3|14785.1|14783.6|14786.1|14784.6|14782.8|14781.3|63
1656587740000|2022-06-30 11:15:40|14786.1|14783.7|14784.1|14782.6|14786.1|14784.6|14784.1|14782.5|131
1656587750000|2022-06-30 11:15:50|14784.3|14782.8|14786.1|14784.6|14786.1|14784.6|14784.3|14782.8|61
1656587760000|2022-06-30 11:16:00|14787.1|14783.6|14784.1|14782.6|14787.1|14784.6|14784.1|14782.6|51
1656587770000|2022-06-30 11:16:10|14785.1|14783.6|14783.2|14781.7|14785.1|14783.6|14783.2|14781.5|109
1656587780000|2022-06-30 11:16:20|14783.1|14781.6|14784.1|14781.6|14784.1|14782.6|14782.1|14780.6|136
1656587790000|2022-06-30 11:16:30|14783.1|14781.5|14784.1|14782.6|14784.3|14782.8|14783.1|14781.5|28
1656587800000|2022-06-30 11:16:40|14785.1|14782.7|14787.1|14785.6|14788.1|14785.6|14784.2|14782.2|84
1656587810000|2022-06-30 11:16:50|14787.2|14785.7|14787.1|14785.6|14788.1|14785.7|14786.1|14784.5|74
1656587820000|2022-06-30 11:17:00|14786.1|14784.6|14783.1|14780.6|14787.2|14785.6|14783.1|14780.6|96
1656587830000|2022-06-30 11:17:10|14782.1|14781.6|14784.1|14782.6|14785.1|14783.6|14782.1|14780.6|197
1656587840000|2022-06-30 11:17:20|14785|14782.5|14784.1|14782.6|14785.1|14783.6|14784.1|14782.5|20
1656587850000|2022-06-30 11:17:30|14784.2|14782.7|14784.1|14782.6|14785.1|14783.6|14783.8|14782.3|42
1656587860000|2022-06-30 11:17:40|14785.1|14782.7|14783.1|14781.6|14785.2|14783.6|14783.1|14781.6|180
1656587870000|2022-06-30 11:17:50|14782.1|14780.6|14783.1|14781.6|14784|14781.6|14781.1|14779.6|211
1656587880000|2022-06-30 11:18:00|14782.3|14780.8|14783.1|14781.6|14783.2|14781.6|14782.1|14780.6|107
1656587890000|2022-06-30 11:18:10|14782.1|14780.6|14781.1|14779.6|14782.1|14780.6|14781.1|14779.6|125
1656587900000|2022-06-30 11:18:20|14781.2|14779.7|14781.1|14779.6|14782.1|14780.6|14781.1|14779.6|82
1656587910000|2022-06-30 11:18:30|14782.1|14780.6|14781.1|14779.6|14782.1|14780.6|14780.1|14778.6|105
1656587920000|2022-06-30 11:18:40|14782.1|14780.5|14781.1|14779.6|14782.1|14780.6|14780.1|14778.6|83
1656587930000|2022-06-30 11:18:50|14782.1|14779.3|14781.1|14779.6|14782.1|14779.6|14780.1|14778.5|22
1656587940000|2022-06-30 11:19:00|14781.3|14779.8|14782.1|14780.6|14783.1|14781.6|14781.1|14779.6|149
1656587950000|2022-06-30 11:19:10|14782|14779.5|14779.1|14777.6|14782.1|14780.6|14779.1|14777.6|21
1656587960000|2022-06-30 11:19:20|14780.1|14778.6|14778.1|14776.6|14780.1|14778.6|14778.1|14776.5|97
1656587970000|2022-06-30 11:19:30|14777.1|14775.6|14775.1|14773.6|14778.1|14776.6|14775.1|14773.1|146
1656587980000|2022-06-30 11:19:40|14775.8|14774.3|14776.1|14774.6|14776.2|14774.6|14775.1|14773.6|1331
1656587990000|2022-06-30 11:19:50|14777.1|14775.6|14779.1|14776.6|14779.1|14777.6|14775.1|14773.6|177
1656588000000|2022-06-30 11:20:00|14779|14777.5|14781.1|14779.6|14781.1|14779.6|14779|14777|72
1656588010000|2022-06-30 11:20:10|14782.1|14780.6|14783.1|14781.6|14783.1|14781.6|14782.1|14780.6|131
1656588020000|2022-06-30 11:20:20|14784.1|14782.6|14782.1|14780.6|14784.1|14782.6|14782.1|14780.6|378
1656588030000|2022-06-30 11:20:30|14783.1|14779.7|14780.1|14778.6|14783.1|14779.7|14780.1|14778.5|166
1656588040000|2022-06-30 11:20:40|14781.1|14778.7|14779.1|14777.6|14781.2|14779.6|14778.1|14776.6|73
1656588050000|2022-06-30 11:20:50|14780.1|14779.6|14782.1|14780.6|14783.1|14780.6|14779.1|14779.6|108
1656588060000|2022-06-30 11:21:00|14782.2|14780.7|14785.1|14782.6|14785.1|14782.6|14782.1|14780.5|162
1656588070000|2022-06-30 11:21:10|14783.4|14781.9|14783.1|14781.6|14784.1|14782.6|14783.1|14780.6|142
1656588080000|2022-06-30 11:21:20|14783.8|14782.3|14784.1|14782.6|14785.1|14783.6|14783.8|14782.3|154
1656588090000|2022-06-30 11:21:30|14783.1|14781.6|14784.1|14782.6|14784.1|14782.6|14782.1|14780.5|186
1656588100000|2022-06-30 11:21:40|14785.1|14783.6|14784.1|14782.6|14785.1|14783.6|14784.1|14782.6|498
1656588110000|2022-06-30 11:21:50|14785.1|14783.6|14784.1|14781.6|14785.1|14783.6|14783.1|14781.6|157
1656588120000|2022-06-30 11:22:00|14783.1|14780.6|14781.1|14779.6|14783.1|14780.6|14781.1|14779.6|148
1656588130000|2022-06-30 11:22:10|14781.2|14779.7|14783.1|14780.6|14783.4|14781.4|14781.1|14779.6|47
1656588140000|2022-06-30 11:22:20|14782.9|14781.4|14784.1|14781.6|14784.1|14781.6|14782.1|14780.6|1240
1656588150000|2022-06-30 11:22:30|14783.1|14782.4|14783.1|14781.6|14783.9|14782.4|14783.1|14781.6|5
1656588160000|2022-06-30 11:22:40|14782.8|14781.3|14779.1|14777.6|14782.8|14781.3|14779.1|14777.6|50
1656588170000|2022-06-30 11:22:50|14780.1|14777.4|14779.1|14777.6|14780.1|14778.6|14779.1|14777.4|89
1656588180000|2022-06-30 11:23:00|14779.8|14778.3|14780.1|14777.6|14781.2|14779.6|14779.8|14777.4|65
1656588190000|2022-06-30 11:23:10|14779.2|14777.7|14780.1|14777.6|14781.1|14778.7|14779.2|14777.2|14
1656588200000|2022-06-30 11:23:20|14779.2|14777.7|14780.1|14778.6|14781.1|14778.7|14779.1|14777.6|25
1656588210000|2022-06-30 11:23:30|14779.1|14777.6|14778.1|14776.6|14779.1|14777.6|14777.6|14775.6|34
1656588220000|2022-06-30 11:23:40|14779.1|14777.6|14779.1|14776.6|14779.1|14777.6|14778.1|14776.6|86
1656588230000|2022-06-30 11:23:50|14780.1|14777.6|14777.1|14775.6|14780.1|14777.6|14777.1|14775.6|62
1656588240000|2022-06-30 11:24:00|14778.1|14776.6|14779.1|14777.6|14779.1|14777.6|14777.1|14775.6|131
1656588250000|2022-06-30 11:24:10|14778.3|14776.8|14779.1|14777.6|14779.2|14777.6|14778.1|14776.6|36
1656588260000|2022-06-30 11:24:20|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|14778.1|14776.6|32
1656588270000|2022-06-30 11:24:30|14777.8|14776.3|14778.1|14775.6|14778.1|14776.6|14777.1|14775.6|268
1656588280000|2022-06-30 11:24:40|14778.2|14775.7|14777.1|14775.6|14779.1|14777.6|14777.1|14775.6|86
1656588290000|2022-06-30 11:24:50|14776.1|14774.6|14777.1|14775.6|14777.2|14775.6|14776.1|14773.6|105
1656588300000|2022-06-30 11:25:00|14776.9|14774.6|14777.1|14774.6|14777.1|14775.6|14776.1|14774.6|259
1656588310000|2022-06-30 11:25:10|14777.2|14775.6|14778.1|14776.6|14778.1|14776.6|14777.1|14775.6|389
1656588320000|2022-06-30 11:25:20|14778.2|14776.7|14780.1|14777.6|14780.1|14778.6|14778.1|14776.6|89
1656588330000|2022-06-30 11:25:30|14779.1|14778.6|14778.1|14776.6|14779.1|14778.6|14778.1|14776.6|218
1656588340000|2022-06-30 11:25:40|14777.1|14775.6|14776.1|14774.6|14778.2|14776.6|14775.1|14773.6|116
1656588350000|2022-06-30 11:25:50|14775.2|14773.6|14778.1|14776.6|14778.1|14776.6|14775.1|14773.6|349
1656588360000|2022-06-30 11:26:00|14779.1|14777.4|14778.1|14776.6|14779.2|14777.6|14778.1|14776.4|34
1656588370000|2022-06-30 11:26:10|14779.1|14777.6|14778.1|14775.6|14779.1|14777.6|14778.1|14775.6|366
1656588380000|2022-06-30 11:26:20|14777.9|14776.4|14776.1|14774.6|14778.1|14776.6|14776.1|14774.6|86
1656588390000|2022-06-30 11:26:30|14777.1|14775.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|134
1656588400000|2022-06-30 11:26:40|14777.1|14775.6|14778.1|14776.6|14778.2|14776.6|14777.1|14775.6|119
1656588410000|2022-06-30 11:26:50|14777.9|14776.4|14777.1|14775.6|14778.1|14776.6|14777.1|14775.6|3
1656588420000|2022-06-30 11:27:00|14777.2|14774.7|14775.1|14773.6|14777.2|14775.6|14774.8|14773.3|180
1656588430000|2022-06-30 11:27:10|14776.1|14774.6|14776.1|14774.6|14778.1|14776.6|14776.1|14774.6|70
1656588440000|2022-06-30 11:27:20|14777.1|14775.6|14776.1|14774.6|14777.1|14775.6|14776.1|14774.6|104
1656588450000|2022-06-30 11:27:30|14775.1|14773.6|14774.1|14772.6|14776.1|14774.6|14774.1|14772.6|129
1656588460000|2022-06-30 11:27:40|14774.8|14773.3|14775.1|14773.6|14776.1|14774.6|14774.8|14772.6|54
1656588470000|2022-06-30 11:27:50|14774.1|14772.6|14777.1|14775.6|14777.1|14775.6|14774.1|14772.6|213
1656588480000|2022-06-30 11:28:00|14776.9|14774.6|14777.1|14774.6|14777.1|14775.6|14776.1|14774.4|83
1656588490000|2022-06-30 11:28:10|14776.9|14774.4|14776.1|14774.6|14778.1|14776.6|14776.1|14774.4|99
1656588500000|2022-06-30 11:28:20|14775.1|14773.6|14773.1|14771.6|14776.1|14773.6|14773.1|14771.6|368
1656588510000|2022-06-30 11:28:30|14772.1|14770.6|14773.1|14771.6|14773.1|14771.6|14772.1|14770.6|69
1656588520000|2022-06-30 11:28:40|14772.1|14769.6|14772.1|14770.6|14772.1|14770.6|14771.3|14769.6|88
1656588530000|2022-06-30 11:28:50|14771.1|14769.6|14770.1|14768.6|14772.1|14770.6|14770.1|14768.6|130
1656588540000|2022-06-30 11:29:00|14770.9|14769.4|14772.1|14770.6|14772.2|14770.7|14770.9|14769.4|33
1656588550000|2022-06-30 11:29:10|||||||||76
1656588560000|2022-06-30 11:29:20|14771.6|14769.6|14772.1|14770.6|14772.1|14770.6|14771.3|14769.6|31
1656588570000|2022-06-30 11:29:30|14773.1||14772.1||14773.1||14772.1||83
1656588580000|2022-06-30 11:29:40|14771.9|14769.4|14770.1|14768.6|14772.1|14770.6|14770.1|14768.6|157
1656588590000|2022-06-30 11:29:50|14771.1|14769.6|14772.1|14770.6|14772.1|14770.6|14770.9|14768.6|887
1656588600000|2022-06-30 11:30:00|14771.9|14770.4|14772.1|14769.6|14772.1|14770.6|14771.1|14769.6|67
1656588610000|2022-06-30 11:30:10|14771.1|14770.6|14771.1|14769.6|14772.1|14770.6|14771.1|14769.6|38
1656588620000|2022-06-30 11:30:20|14771.3|14769.8|14771.1|14769.6|14772.1|14770.6|14771.1|14769.6|18
1656588630000|2022-06-30 11:30:30|14771.3|14769.8|14772.1|14770.6|14773.1|14771.6|14771.1|14769.6|34
1656588640000|2022-06-30 11:30:40|14771.8|14770.3|14771.1|14769.6|14772.1|14770.6|14771.1|14769.6|112
1656588650000|2022-06-30 11:30:50|14771.8|14770.3|14772.1|14770.6|14772.1|14770.6|14771.8|14770.3|19
1656588660000|2022-06-30 11:31:00|14771.9|14769.6|14770.1|14768.6|14772.2|14770.6|14769.9|14767.6|102
1656588670000|2022-06-30 11:31:10|14769.1|14767.6|14768.1|14766.6|14769.1|14767.6|14768.1|14766.6|42
1656588680000|2022-06-30 11:31:20|||||||||1
1656588690000|2022-06-30 11:31:30|14767.1|14765.6|14768.1|14766.6|14768.1|14766.6|14766.1|14764.6|177
1656588700000|2022-06-30 11:31:40|14767.9|14765.6|14770.1|14768.6|14770.1|14768.6|14767.9|14765.6|75
1656588710000|2022-06-30 11:31:50|14769.9|14768.4|14770.1|14768.6|14770.1|14768.6|14769.1|14767.6|67
1656588720000|2022-06-30 11:32:00|14771.1|14769.6|14769.1|14767.6|14771.1|14769.6|14769.1|14767.6|130
1656588730000|2022-06-30 11:32:10|14770.1|14768.6|14770.1|14768.6|14770.1|14768.6|14769.9|14767.4|97
1656588740000|2022-06-30 11:32:20|14771.1|14769.6|14770.1|14768.6|14773.1|14771.6|14770.1|14768.6|46
1656588750000|2022-06-30 11:32:30|14770.2|14767.6|14770.1|14768.6|14770.2|14768.6|14770.1|14767.6|32
1656588760000|2022-06-30 11:32:40|14770.8|14769.3|14771.1|14768.6|14771.1|14769.6|14770.8|14768.6|16
1656588770000|2022-06-30 11:32:50|14770.1|14767.6|14769.1|14767.6|14770.1|14767.6|14769.1|14767.6|38
1656588780000|2022-06-30 11:33:00|||||||||48
1656588790000|2022-06-30 11:33:10|14770.1|14768.6|14768.1|14766.6|14770.1|14768.6|14768.1|14765.6|29
1656588800000|2022-06-30 11:33:20|14767.1|14765.6|14769.1|14767.6|14769.1|14767.6|14767.1|14765.6|69
1656588810000|2022-06-30 11:33:30|14768.1|14766.6|14769.1|14767.6|14769.1|14767.6|14768.1|14766.6|24
1656588820000|2022-06-30 11:33:40|14769|14767.5|14769|14767.5|14769|14767.5|14769|14767.5|16
1656588830000|2022-06-30 11:33:50|14770|14768.5|14770|14768.5|14770|14768.5|14769|14767.5|36
1656588840000|2022-06-30 11:34:00|14769|14767.5|14770|14768.5|14770|14768.5|14769|14767.5|50
1656588850000|2022-06-30 11:34:10|14769|14767.5|14769|14767.5|14770|14768.5|14769|14767.5|19
1656588860000|2022-06-30 11:34:20|14769.2|14767.7|14769|14767.5|14769.2|14767.7|14769|14767.5|24
1656588870000|2022-06-30 11:34:30|14769.9|14767.4|14770.9|14768.4|14771|14769.5|14769|14767.4|110
1656588880000|2022-06-30 11:34:40|14771|14768.5|14771|14769.5|14771|14769.5|14770|14768.5|93
1656588890000|2022-06-30 11:34:50|14772.2|14769.7|14772|14770.5|14772.2|14770.5|14771.9|14769.5|58
1656588900000|2022-06-30 11:35:00|14771.9|14769.5|14771|14769.5|14772.2|14770.5|14771|14769.5|58
1656588910000|2022-06-30 11:35:10|14771.8|14770.3|14771|14769.5|14772|14770.5|14771|14769.5|32
1656588920000|2022-06-30 11:35:20|14770|14768.5|14771|14769.5|14771|14769.5|14770|14768.5|21
1656588930000|2022-06-30 11:35:30|14770|14768.5|14771|14769.5|14771|14769.5|14770|14768.5|17
1656588940000|2022-06-30 11:35:40|14772|14768.5|14770|14768.5|14772|14769.5|14770|14768.5|54
1656588960000|2022-06-30 11:36:00|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|14770.9|14769.4|41
1656588970000|2022-06-30 11:36:10|14771|14768.5|14770|14768.5|14772|14770.5|14770|14768.5|28
1656588980000|2022-06-30 11:36:20|14771.9|14769.4|14772|14770.5|14772.8|14771.3|14771|14769.4|88
1656588990000|2022-06-30 11:36:30|14771|14769.5|14771|14769.5|14772|14770.5|14771|14769.5|24
1656589000000|2022-06-30 11:36:40|14771.3|14769.8|14772|14770.5|14773|14771.5|14771|14769.5|62
1656589010000|2022-06-30 11:36:50|14772.3|14770.8|14772|14770.5|14773|14771.5|14772|14769.5|89
1656589020000|2022-06-30 11:37:00|14773|14771.5|14772|14770.5|14773|14771.5|14772|14770.5|41
1656589030000|2022-06-30 11:37:10|14773|14771.5|14776|14774.5|14776|14774.5|14773|14771.5|126
1656589040000|2022-06-30 11:37:20|14775|14773.5|14775|14773.5|14776.2|14774.5|14775|14773.5|41
1656589050000|2022-06-30 11:37:30|14775.2|14772.7|14774|14772.5|14775.2|14773.5|14774|14772.5|57
1656589060000|2022-06-30 11:37:40|14773.9|14772.4|14774|14772.5|14774|14772.5|14773.9|14771.5|4
1656589070000|2022-06-30 11:37:50|14773.8|14771.5|14774|14772.5|14774|14772.5|14773|14771.5|31
1656589080000|2022-06-30 11:38:00|14775|14771.5|14773|14771.5|14775|14773.5|14773|14771.5|86
1656589090000|2022-06-30 11:38:10|14772|14770.5|14773|14771.5|14775.7|14774.2|14772|14770.5|578
1656589100000|2022-06-30 11:38:20|14774|14771.8|14773|14771.5|14774|14772.5|14773|14771.5|20
1656589110000|2022-06-30 11:38:30|14772|14770.5|14774|14772.5|14774|14772.5|14772|14770.5|62
1656589120000|2022-06-30 11:38:40|14773|14771.5|14773|14771.5|14774|14772.5|14773|14771.4|265
1656589130000|2022-06-30 11:38:50|14774|14771.7|14774|14772.5|14774.2|14772.5|14773|14771.5|69
1656589140000|2022-06-30 11:39:00|14773|14771.5|14774|14772.5|14775|14773.5|14773|14771.5|196
1656589150000|2022-06-30 11:39:10|||||||||1
1656589160000|2022-06-30 11:39:20|||||||||1
1656589170000|2022-06-30 11:39:30|14773|14771.5|14773|14771.5|14774|14772.5|14773|14771.5|54
1656589180000|2022-06-30 11:39:40|14772|14770.5|14773|14771.5|14773|14771.5|14770|14768.5|206
1656589190000|2022-06-30 11:39:50|14772.9|14771.4|14775|14772.5|14775|14772.5|14772.9|14771.4|154
1656589200000|2022-06-30 11:40:00|14776|14773.5|14775|14773.5|14777|14775.5|14775|14773.5|93
1656589210000|2022-06-30 11:40:10|14775.8|14774.3|14775|14773.5|14776|14774.5|14774.9|14772.5|111
1656589220000|2022-06-30 11:40:20|14776|14774.5|14777|14775.5|14777|14775.5|14775.9|14774.4|208
1656589230000|2022-06-30 11:40:30|14776|14774.5|14776|14774.5|14776.2|14774.5|14775|14773.5|162
1656589240000|2022-06-30 11:40:40|14776.2|14773.5|14778.2|14775.7|14779.2|14777.5|14776|14773.5|257
1656589250000|2022-06-30 11:40:50|14778|14776.5|14775|14773.5|14778|14776.5|14774|14772.5|262
1656589260000|2022-06-30 11:41:00|14774|14772.5|14773|14771.5|14775.2|14773.5|14773|14771.5|81
1656589270000|2022-06-30 11:41:10|14774|14772.5|14775|14772.5|14775|14772.5|14774|14772.5|156
1656589280000|2022-06-30 11:41:20|14774|14771.5|14775|14773.5|14775|14773.5|14773|14771.5|45
1656589290000|2022-06-30 11:41:30|14774.9|14773.4|14774|14772.5|14775|14773.5|14774|14772.5|34
1656589300000|2022-06-30 11:41:40|14773|14771.5|14774|14772.5|14775|14773.5|14773|14771|106
1656589310000|2022-06-30 11:41:50|14773|14771.5|14770|14768.5|14775|14772.5|14770|14768.5|200
1656589320000|2022-06-30 11:42:00|14769|14767.5|14771|14769.5|14771|14769.5|14769|14767.5|93
1656589330000|2022-06-30 11:42:10|14772|14770.5|14772|14769.5|14772|14770.5|14771|14769.5|76
1656589340000|2022-06-30 11:42:20|14771|14770.5|14772|14769.5|14772|14770.5|14771|14769.5|53
1656589350000|2022-06-30 11:42:30|14772.9|14770.5|14775|14773.5|14775|14773.5|14772.9|14770.4|73
1656589360000|2022-06-30 11:42:40|14774|14772.5|14776|14773.5|14776|14774.5|14774|14772.4|21
1656589370000|2022-06-30 11:42:50|14777|14774.5|14778.2|14775.7|14778.2|14776.4|14777|14774.5|53
1656589380000|2022-06-30 11:43:00|14778|14775.5|14778|14776.5|14778|14776.5|14777|14775.4|256
1656589390000|2022-06-30 11:43:10|14777.2|14775.5|14779|14777.5|14779|14777.5|14777|14775.5|162
1656589400000|2022-06-30 11:43:20|14779.2|14776.7|14778.8|14777.3|14779.2|14777.5|14777.9|14776.4|148
1656589410000|2022-06-30 11:43:30|14779|14777.5|14781|14779.5|14781|14779.5|14779|14777.5|464
1656589420000|2022-06-30 11:43:40|14780.3|14778.8|14779|14777.5|14780.3|14778.8|14778.9|14776.5|179
1656589430000|2022-06-30 11:43:50|14780|14778.5|14779|14777.5|14780|14778.5|14779|14777.5|78
1656589440000|2022-06-30 11:44:00|14780|14778.5|14780|14778.5|14780|14778.5|14779.8|14778.3|168
1656589450000|2022-06-30 11:44:10|14781|14779.5|14782|14780.5|14783|14780.7|14781|14779.5|97
1656589460000|2022-06-30 11:44:20|14783|14781.5|14786.9|14784.4|14787.2|14784.7|14782|14780.4|174
1656589470000|2022-06-30 11:44:30|14787|14784.5|14787.2|14784.7|14787.2|14785.5|14785|14783.5|213
1656589480000|2022-06-30 11:44:40|14786|14784.5|14787|14784.5|14787.2|14785.5|14785|14783.5|64
1656589490000|2022-06-30 11:44:50|14785.2|14782.7|14784|14781.5|14785.2|14783.5|14783.9|14781.5|257
1656589500000|2022-06-30 11:45:00|14783|14782.5|14785|14783.5|14785|14783.5|14783|14781.5|175
1656589510000|2022-06-30 11:45:10|14785.2|14782.5|14785.2|14783.7|14786|14784.5|14784|14782.5|118
1656589520000|2022-06-30 11:45:20|14785|14783.5|14785|14782.5|14787|14784.7|14784|14782.5|133
1656589530000|2022-06-30 11:45:30|14784|14782.7|14784|14781.5|14785|14783.5|14783|14781.5|183
1656589540000|2022-06-30 11:45:40|14783|14782.4|14785|14783.5|14785|14783.5|14783|14781.5|13
1656589550000|2022-06-30 11:45:50|14784|14782.5|14784|14782.5|14784.5|14782.5|14783|14781.5|177
1656589560000|2022-06-30 11:46:00|14785|14783.5|14784|14782.5|14785.1|14783.5|14784|14782.4|144
1656589570000|2022-06-30 11:46:10|14783|14781.5|14785|14783.5|14785|14783.5|14783|14781.5|105
1656589580000|2022-06-30 11:46:20|14784|14782.5|14785|14783.5|14785|14783.5|14784|14782.4|2
1656589590000|2022-06-30 11:46:30|14786|14783.6|14785|14782.5|14786|14783.6|14785|14782.5|18
1656589600000|2022-06-30 11:46:40|14784.9|14783.4|14784.9|14782.4|14785|14783.5|14784|14782.4|30
1656589610000|2022-06-30 11:46:50|14785|14783.5|14784|14782.5|14785|14783.5|14784|14781.5|154
1656589620000|2022-06-30 11:47:00|14783|14781.5|14782|14780.5|14784.4|14782.5|14782|14780.5|48
1656589630000|2022-06-30 11:47:10|14783|14781.5|14779|14777.5|14783.1|14781.5|14779|14777.5|42
1656589640000|2022-06-30 11:47:20|14778|14776.5|14778|14776.5|14778|14776.5|14777|14775.5|114
1656589650000|2022-06-30 11:47:30|14777.9|14775.4|14776|14774.5|14778|14775.5|14776|14774.5|46
1656589660000|2022-06-30 11:47:40|14776.1|14774.6|14778|14776.5|14779.1|14777.5|14776.1|14774.5|151
1656589670000|2022-06-30 11:47:50|14776|14774.5|14777|14775.5|14778.1|14776.5|14776|14774.5|189
1656589680000|2022-06-30 11:48:00|14778|14776.5|14779|14777.5|14779.9|14777.5|14778|14776.5|26
1656589690000|2022-06-30 11:48:10|14779.8|14778.3|14779.9|14778.4|14780.4|14778.5|14779|14777.4|49
1656589700000|2022-06-30 11:48:20|14780|14778.5|14784|14782.5|14784|14782.5|14779.9|14777.5|61
1656589710000|2022-06-30 11:48:30|14783|14781.5|14783|14781.5|14784|14781.6|14783|14781.5|42
1656589720000|2022-06-30 11:48:40|14784|14782.5|14784|14782.5|14785|14783.5|14783|14781.4|40
1656589730000|2022-06-30 11:48:50|14785|14783.4|14785|14783.5|14785|14783.5|14784|14782.5|69
1656589740000|2022-06-30 11:49:00|14784|14782.5|14785|14783.5|14785|14783.5|14784|14782.5|8
1656589750000|2022-06-30 11:49:10|14784|14782.5|14782|14780.5|14785|14782.5|14781.9|14780.4|115
1656589760000|2022-06-30 11:49:20|14781.8|14780.3|14784|14781.5|14784|14781.5|14781|14779.5|57
1656589770000|2022-06-30 11:49:30|14783.1|14781.6|14780|14778.5|14784|14781.6|14780|14778.5|188
1656589780000|2022-06-30 11:49:40|14781|14779.5|14783|14780.5|14783|14780.5|14781|14779.5|46
1656589790000|2022-06-30 11:49:50|14782.9|14781.4|14780|14778.5|14783.1|14781.5|14780|14778.5|32
1656589800000|2022-06-30 11:50:00|14781|14778.6|14780|14778.5|14781|14779.3|14780|14778.4|74
1656589810000|2022-06-30 11:50:10|14780.1|14777.6|14783|14780.5|14783|14780.5|14780|14777.6|46
1656589820000|2022-06-30 11:50:20|14782.9|14781.5|14782|14779.5|14783|14781.5|14781|14779.4|9
1656589830000|2022-06-30 11:50:30|14782.3|14780.5|14783|14780.5|14783.1|14781.5|14782.3|14780.5|53
1656589840000|2022-06-30 11:50:40|14782.1|14780.6|14781|14779.5|14783|14780.6|14781|14779.5|37
1656589850000|2022-06-30 11:50:50|14780|14778.5|14782|14779.5|14782.1|14780.5|14780|14778.5|7
1656589860000|2022-06-30 11:51:00|14781|14778.5|14783|14780.5|14783|14780.5|14780|14778.5|379
1656589870000|2022-06-30 11:51:10|14782.9|14781.4|14784|14782.5|14784|14782.5|14782|14780.5|85
1656589880000|2022-06-30 11:51:20|14783|14781.5|14782|14779.5|14783|14781.5|14782|14779.5|40
1656589890000|2022-06-30 11:51:30|14781.1|14779.6|14781|14779.5|14781.1|14779.6|14780|14778.5|16
1656589900000|2022-06-30 11:51:40|14781.1|14779.6|14781|14778.5|14782|14780.5|14780|14778.5|68
1656589910000|2022-06-30 11:51:50|14780.9|14779.4|14784|14782.5|14784|14782.5|14780.9|14779.4|26
1656589920000|2022-06-30 11:52:00|14783|14781.5|14784|14782.5|14785|14783.5|14783|14781.5|68
1656589930000|2022-06-30 11:52:10|14785|14783.5|14784|14782.5|14785|14783.5|14784|14782.5|33
1656589940000|2022-06-30 11:52:20|14784.1|14781.6|14784|14782.5|14784.1|14782.5|14783|14781.5|22
1656589950000|2022-06-30 11:52:30|14785|14782.6|14785|14782.5|14785|14783.5|14784|14782.4|179
1656589960000|2022-06-30 11:52:40|14784.1|14782.6|14785|14782.5|14785|14783.5|14783.9|14781.5|62
1656589970000|2022-06-30 11:52:50|14784.1|14782.6|14782.9|14780.4|14785|14782.8|14782.9|14780.4|51
1656589980000|2022-06-30 11:53:00|14783|14780.5|14779.9|14778.4|14783|14780.6|14779|14777.4|161
1656589990000|2022-06-30 11:53:10|14780|14777.5|14780|14777.5|14780|14778.5|14779|14777.5|33
1656590000000|2022-06-30 11:53:20|14779|14778.5|14779|14777.5|14780|14778.5|14779|14777.5|47
1656590010000|2022-06-30 11:53:30|14780|14778.5|14780|14778.5|14780.1|14778.5|14780|14777.5|62
1656590020000|2022-06-30 11:53:40|14779|14777.5|14777|14775.5|14779|14777.5|14776|14774.5|69
1656590030000|2022-06-30 11:53:50|14776|14774.5|14777|14775.5|14777|14775.5|14775|14773.5|217
1656590040000|2022-06-30 11:54:00|14778|14775.4|14778|14775.5|14778.1|14776.5|14777|14775.4|82
1656590050000|2022-06-30 11:54:10|14777.9|14776.4|14778|14776.5|14780|14778.5|14777.9|14775.6|368
1656590060000|2022-06-30 11:54:20|14779|14777.5|14780|14778.5|14780|14778.5|14778|14776.5|116
1656590070000|2022-06-30 11:54:30|14779.1|14777.5|14779|14777.5|14780.4|14778.5|14779|14777.5|174
1656590080000|2022-06-30 11:54:40|14778|14776.5|14778|14776.5|14779.1|14777.5|14778|14776.4|67
1656590090000|2022-06-30 11:54:50|14778.1|14775.6|14776.9|14775.4|14779|14777.5|14776.9|14775.4|62
1656590100000|2022-06-30 11:55:00|14776.2|14774.7|14778.7|14776.2|14779.6|14778.1|14776.1|14774.4|76
1656590110000|2022-06-30 11:55:10|14778.6|14777.1|14782.2|14779.7|14782.2|14780.7|14778.6|14777.1|38
1656590120000|2022-06-30 11:55:20|14781.3|14779.8|14781.3|14779.8|14781.3|14779.8|14780.4|14778.8|37
1656590130000|2022-06-30 11:55:30|14782.2|14780.7|14783.9|14781.4|14783.9|14782.4|14782.2|14780.6|65
1656590140000|2022-06-30 11:55:40|14783.1|14781.6|14781.3|14779.8|14783.1|14781.6|14781.3|14779.7|98
1656590150000|2022-06-30 11:55:50|14782.2|14779.7|14780.4|14778.9|14782.2|14779.8|14779.6|14778.1|151
1656590160000|2022-06-30 11:56:00|14781.2|14779.7|14781.3|14779.8|14781.4|14779.8|14780.4|14778.8|20
1656590170000|2022-06-30 11:56:10|14780.4|14778.9|14780.4|14778.9|14781.3|14779.8|14780.4|14778.8|134
1656590180000|2022-06-30 11:56:20|14781.3|14778.8|14778.7|14777.2|14781.4|14779.8|14778.7|14777.2|44
1656590190000|2022-06-30 11:56:30|14779.6|14777.1|14779.6|14777.1|14779.6|14778.1|14778.7|14777.1|157
1656590200000|2022-06-30 11:56:40|14778.7|14777.2|14780.4|14778.9|14780.4|14778.9|14778.7|14777.1|31
1656590210000|2022-06-30 11:56:50|14781.3|14778.8|14781.3|14778.8|14781.4|14779.8|14779.6|14778.1|66
1656590220000|2022-06-30 11:57:00|14781.2|14779.7|14782.2|14779.7|14782.3|14780.7|14780.4|14778.9|136
1656590230000|2022-06-30 11:57:10|14782.1|14780.6|14783.1|14781.6|14783.1|14781.6|14782.1|14779.7|77
1656590240000|2022-06-30 11:57:20|14783.9|14782.4|14782.2|14780.7|14783.9|14782.4|14781.3|14779.7|183
1656590250000|2022-06-30 11:57:30|14783.1|14780.6|14783.1|14781.6|14783.2|14781.6|14780.4|14778.9|272
1656590260000|2022-06-30 11:57:40|14782.2|14780.7|14783.1|14780.6|14783.4|14781.6|14782.2|14780.6|20
1656590270000|2022-06-30 11:57:50|14783.9|14781.6|14783.1|14781.6|14783.9|14782.4|14783.1|14781.4|20
1656590280000|2022-06-30 11:58:00|14783.9|14781.4|14784.8|14783.3|14784.9|14783.3|14783.1|14781.4|368
1656590290000|2022-06-30 11:58:10|14784.6|14783.1|14783.9|14782.4|14784.8|14783.3|14783.9|14782.3|72
1656590300000|2022-06-30 11:58:20|14784.8|14782.3|14783.1|14781.6|14784.8|14782.3|14783.1|14781.6|20
1656590310000|2022-06-30 11:58:30|14783.2|14781.7|14780.4|14778.9|14783.9|14782.4|14780.4|14778.9|146
1656590320000|2022-06-30 11:58:40|14782.1|14780.6|14783.9|14782.4|14784.1|14782.4|14782.1|14780.6|188
1656590330000|2022-06-30 11:58:50|14784.8|14782.3|14783.1|14781.6|14784.8|14782.4|14782.9|14780.6|96
1656590340000|2022-06-30 11:59:00|14783.9|14782.4|14783.9|14782.4|14784.8|14783.3|14783.9|14782.3|66
1656590350000|2022-06-30 11:59:10|14784.8|14783.3|14784.8|14783.3|14784.8|14783.3|14784.8|14783.3|132
1656590360000|2022-06-30 11:59:20|14783.9|14781.4|14783.1|14781.6|14783.9|14781.6|14782.2|14780.6|55
1656590370000|2022-06-30 11:59:30|14783.9|14782.4|14783.8|14782.3|14784.8|14782.4|14783.8|14782.3|18
1656590380000|2022-06-30 11:59:40|14783.9|14782.4|14780.4|14778.9|14783.9|14782.4|14780.3|14777.9|90
1656590390000|2022-06-30 11:59:50|14781.3|14778.8|14781.3|14779.8|14782.2|14779.8|14780.4|14778.8|133
1656590400000|2022-06-30 12:00:00|14781.4|14779.9|14783.9|14782.4|14783.9|14782.4|14781.4|14779.9|69
1656590410000|2022-06-30 12:00:10|14783.2|14781.7|14782.2|14780.7|14783.2|14781.7|14782.2|14780.6|224
1656590420000|2022-06-30 12:00:20|14781.3|14779.8|14780.4|14778.9|14781.3|14779.8|14779.5|14777.9|121
1656590430000|2022-06-30 12:00:30|14781.3|14778.8|14781.3|14779.8|14781.3|14779.8|14780.4|14778.8|23
1656590440000|2022-06-30 12:00:40|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|14780.4|14777.9|7
1656590450000|2022-06-30 12:00:50|14782.2|14780.7|14782.2|14780.7|14782.2|14780.7|14782.2|14779.7|28
1656590460000|2022-06-30 12:01:00|14782.1|14780.6|14784.8|14783.3|14784.8|14783.3|14782.1|14780.6|80
1656590470000|2022-06-30 12:01:10|14784.7|14783.2|14783.9|14782.4|14784.8|14783.3|14783.2|14781.7|259
1656590480000|2022-06-30 12:01:20|14784.8|14782.3|14784.8|14783.3|14784.8|14783.3|14783.9|14782.3|65
1656590490000|2022-06-30 12:01:30|14784.9|14783.4|14784.8|14783.3|14785.7|14783.4|14784.8|14783.2|33
1656590500000|2022-06-30 12:01:40|14783.9|14782.4|14784.8|14783.3|14784.8|14783.3|14783.9|14782.4|47
1656590510000|2022-06-30 12:01:50|14784.7|14783.2|14784.8|14783.3|14784.8|14783.3|14783.9|14782.4|15
1656590520000|2022-06-30 12:02:00|14785.7|14784.2|14786.6|14785.1|14787.4|14785.9|14784.8|14783.2|159
1656590530000|2022-06-30 12:02:10|14787.4|14785.9|14785.7|14784.2|14788.4|14786.8|14785.7|14784.2|356
1656590540000|2022-06-30 12:02:20|14786.4|14784.9|14786.6|14785.1|14786.7|14785.1|14784.8|14783.2|89
1656590550000|2022-06-30 12:02:30|14787.4|14784.9|14788.3|14786.8|14788.3|14786.8|14786.6|14784.9|76
1656590560000|2022-06-30 12:02:40|14789.2|14787.7|14790.1|14788.6|14791.8|14790.3|14789.2|14787.7|119
1656590570000|2022-06-30 12:02:50|14790.2|14788.7|14790.1|14787.6|14791.1|14789.5|14789.2|14787.6|68
1656590580000|2022-06-30 12:03:00|14789.2|14787.7|14788.3|14786.8|14790.1|14788.6|14788.3|14786.7|78
1656590590000|2022-06-30 12:03:10|14789.2|14787.7|14790.1|14788.6|14790.1|14788.6|14789.2|14787.7|284
1656590600000|2022-06-30 12:03:20|14789.2|14787.7|14788.3|14785.8|14790.1|14788.6|14787.4|14785.8|50
1656590610000|2022-06-30 12:03:30|14787.4|14785.9|14783.9|14782.4|14787.4|14785.9|14783.9|14782.3|104
1656590620000|2022-06-30 12:03:40|14784.8|14782.3|14782.2|14780.7|14784.8|14783.3|14781.3|14779.7|240
1656590630000|2022-06-30 12:03:50|14782.9|14781.4|14782.2|14780.7|14783.8|14781.6|14782.2|14780.6|168
1656590640000|2022-06-30 12:04:00|14783.1|14780.6|14783.1|14781.6|14783.1|14781.6|14782.2|14780.6|74
1656590650000|2022-06-30 12:04:10|14782.2|14780.6|14780.4|14778.9|14782.2|14781.6|14780.4|14778.9|310
1656590660000|2022-06-30 12:04:20|14779.5|14778|14776.9|14775.4|14779.5|14778|14776.9|14775.3|192
1656590670000|2022-06-30 12:04:30|14777.8|14775.3|14779.5|14778|14779.5|14778|14777.7|14775.3|19
1656590680000|2022-06-30 12:04:40|14779.4|14777|14778.7|14777.2|14779.5|14778|14777.8|14776.3|39
1656590690000|2022-06-30 12:04:50|14779.5|14777|14779.5|14777|14779.5|14778|14778.7|14777|7
1656590700000|2022-06-30 12:05:00|14778.7|14777.2|14777.8|14776.3|14780.4|14778.9|14777.8|14776.2|196
1656590710000|2022-06-30 12:05:10|14778.5|14777|14778.7|14777.2|14778.7|14777.2|14777.8|14776.2|74
1656590720000|2022-06-30 12:05:20|14778.8|14776.3|14778.7|14777.2|14778.8|14777.2|14777.8|14776.2|145
1656590730000|2022-06-30 12:05:30|14779.5|14778|14780.4|14778.9|14780.4|14778.9|14779.5|14777|61
1656590740000|2022-06-30 12:05:40|14779.5|14778|14779.5|14778|14780.4|14778.9|14779.5|14778|46
1656590750000|2022-06-30 12:05:50|14780.4|14778.9|14779.5|14778|14780.4|14778.9|14779.5|14777.9|67
1656590760000|2022-06-30 12:06:00|14780.4|14778.9|14780.4|14778.9|14781.3|14779.8|14780.4|14778.8|97
1656590770000|2022-06-30 12:06:10|14781.3|14779.8|14779.5|14778|14781.3|14779.8|14779.5|14778|40
1656590780000|2022-06-30 12:06:20|14780.4|14777.9|14779.5|14778|14780.4|14778|14778.7|14777|39
1656590790000|2022-06-30 12:06:30|14778.7|14777.2|14778.7|14777.2|14778.7|14777.2|14778.7|14777.2|15
1656590800000|2022-06-30 12:06:40|14779.4|14777.9|14780.4|14778.9|14780.4|14778.9|14779.4|14777.9|127
1656590810000|2022-06-30 12:06:50|14781.3|14779.8|14781.3|14779.8|14781.3|14779.8|14780.4|14778.9|60
1656590820000|2022-06-30 12:07:00|14780.4|14778.9|14780.4|14778.9|14781.3|14779.8|14780.4|14778.9|62
1656590830000|2022-06-30 12:07:10|14781.3|14779.8|14780.4|14778.9|14781.4|14779.8|14780.4|14778.9|29
1656590840000|2022-06-30 12:07:20|14781.3|14778.8|14777.8|14776.3|14781.3|14779.8|14777.8|14776.3|118
1656590850000|2022-06-30 12:07:30|14778.7|14776.2|14779.5|14778|14779.5|14778|14777.8|14776.2|154
1656590860000|2022-06-30 12:07:40|||||||||5
1656590870000|2022-06-30 12:07:50|14778.7|14777.2|14778.7|14777.2|14779.5|14778|14778.7|14777|34
1656590880000|2022-06-30 12:08:00|14779.5|14777|14778.7|14777.2|14779.5|14777.2|14778.7|14776.2|4
1656590890000|2022-06-30 12:08:10|14779.5|14778|14782.2|14780.7|14782.2|14780.7|14779.5|14778|62
1656590900000|2022-06-30 12:08:20|14781.3|14779.8|14781.3|14779.8|14782.3|14780.7|14781.3|14779.7|26
1656590910000|2022-06-30 12:08:30|14780.4|14778.9|14780.4|14778.9|14781.3|14779.8|14780.4|14778.8|35
1656590920000|2022-06-30 12:08:40|14781.3|14778.8|14780.4|14778.9|14781.3|14778.9|14780.4|14778.8|18
1656590930000|2022-06-30 12:08:50|14779.5|14778|14778.7|14777.2|14779.5|14778|14777.8|14776.2|117
1656590940000|2022-06-30 12:09:00|14779.5|14777|14779.5|14777|14779.5|14777|14779.5|14777|48
1656590950000|2022-06-30 12:09:10|14779.7|14777.2|14778.7|14777.2|14779.7|14777.3|14778.7|14777|15
1656590960000|2022-06-30 12:09:20|14779.5|14777|14778.7|14776.2|14779.7|14778|14777.8|14776.2|34
1656590970000|2022-06-30 12:09:30|14777.8|14776.3|14778.7|14777.2|14778.7|14777.2|14777.8|14776.2|38
1656590980000|2022-06-30 12:09:40|14777.8|14776.2|14778.7|14777.2|14779.5|14777.2|14777.8|14776.2|38
1656590990000|2022-06-30 12:09:50|14778.5|14776.2|14778.7|14777.2|14778.7|14777.2|14778.5|14776.2|24
1656591000000|2022-06-30 12:10:00|14779.5|14778|14779.5|14778|14779.5|14778|14779.5|14778|120
1656591010000|2022-06-30 12:10:10|14780.4|14778.9|14779.5|14778|14780.4|14778.9|14779.5|14777.9|91
1656591020000|2022-06-30 12:10:20|14780.4|14778.9|14780.4|14778.9|14781.3|14779.8|14780.4|14778.8|131
1656591030000|2022-06-30 12:10:30|14781.3|14779.8|14781.3|14778.8|14781.3|14779.8|14781.3|14778.8|50
1656591040000|2022-06-30 12:10:40|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|14780.4|14778.9|0
1656591050000|2022-06-30 12:10:50|||||||||62
1656591060000|2022-06-30 12:11:00|14781.3|14779.8|14780.4|14778.9|14781.4|14779.8|14779.5|14777.9|153
1656591070000|2022-06-30 12:11:10|14779.5|14777.9|14780.4|14778.9|14781.3|14778.9|14779.5|14777.9|131
1656591080000|2022-06-30 12:11:20|14779.5|14778|14780.4|14778.9|14780.4|14778.9|14778.7|14777|117
1656591090000|2022-06-30 12:11:30|14779.5|14778|14783|14780.5|14783|14781.5|14779.5|14778|182
1656591100000|2022-06-30 12:11:40|14782.2|14780.7|14782.2|14780.7|14782.2|14780.7|14781.3|14778.8|162
1656591110000|2022-06-30 12:11:50|14782.3|14780.8|14785.7|14784.2|14786.5|14785|14782.3|14780.8|198
1656591120000|2022-06-30 12:12:00|14785.5|14784|14785.7|14784.2|14785.7|14784.2|14784.8|14783.2|83
1656591130000|2022-06-30 12:12:10|14784.8|14783.3|14785.7|14784.2|14785.7|14784.2|14784.8|14783.3|19
1656591140000|2022-06-30 12:12:20|14786.4|14784.9|14783.9|14782.4|14786.4|14784.9|14783.9|14782.4|50
1656591150000|2022-06-30 12:12:30|14783|14781.5|14783.9|14782.4|14783.9|14782.4|14782.2|14780.5|55
1656591160000|2022-06-30 12:12:40|14783|14781.4|14783.9|14782.4|14784|14782.4|14783|14781.4|75
1656591170000|2022-06-30 12:12:50|14783|14781.4|14783.9|14782.4|14783.9|14782.4|14783|14781.4|21
1656591180000|2022-06-30 12:13:00|14783.8|14782.3|14782.9|14781.4|14783.9|14782.4|14782.9|14780.5|29
1656591190000|2022-06-30 12:13:10|14783.2|14780.7|14783.9|14781.4|14783.9|14782.4|14782.2|14780.5|14
1656591200000|2022-06-30 12:13:20|14783|14781.5|14783|14781.5|14783|14781.5|14783|14781.5|54
1656591210000|2022-06-30 12:13:30|14782.2|14780.7|14782.2|14779.7|14783|14780.7|14781.3|14779.7|40
1656591220000|2022-06-30 12:13:40|14783|14780.7|14783|14781.5|14783|14781.5|14783|14780.7|51
1656591230000|2022-06-30 12:13:50|14783.2|14780.7|14781.3|14779.8|14783.2|14780.7|14781.3|14779.8|298
1656591240000|2022-06-30 12:14:00|14782.2|14780.7|14781.3|14779.8|14782.2|14780.7|14781.3|14779.7|116
1656591250000|2022-06-30 12:14:10|14781.4|14778.9|14780.4|14778.9|14781.4|14779.8|14780.4|14778.8|96
1656591260000|2022-06-30 12:14:20|14781.3|14779.8|14780.4|14778.9|14781.4|14779.8|14780.4|14778.8|185
1656591270000|2022-06-30 12:14:30|14779.6|14778.1|14779.5|14778|14780.4|14778.8|14779.5|14777.9|212
1656591280000|2022-06-30 12:14:40|||||||||24
1656591290000|2022-06-30 12:14:50|14780.4|14777.9|14780.4|14777.9|14780.8|14778.9|14779.5|14777.9|31
1656591300000|2022-06-30 12:15:00|14779.5|14778|14783|14781.5|14783|14781.5|14779.5|14777.9|217
1656591310000|2022-06-30 12:15:10|14782.2|14780.7|14782.2|14780.7|14782.2|14780.7|14782.2|14780.7|204
1656591320000|2022-06-30 12:15:20|14781.3|14779.8|14779.6|14778.1|14781.3|14779.8|14779.6|14778.1|90
1656591330000|2022-06-30 12:15:30|14779.5|14778|14780.4|14778.9|14780.4|14778.9|14779.5|14777.9|95
1656591340000|2022-06-30 12:15:40|14779.5|14778|14779.5|14778|14779.5|14778|14779.5|14778|41
1656591350000|2022-06-30 12:15:50|14778.6|14777.1|14778.6|14777.1|14778.6|14777.1|14778.6|14777.1|70
1656591360000|2022-06-30 12:16:00|14777.8|14776.3|14777.8|14776.3|14777.9|14776.3|14776|14774.5|182
1656591370000|2022-06-30 12:16:10|14776.9|14775.4|14775.1|14773.6|14777.8|14776.3|14775.1|14773.6|19
1656591380000|2022-06-30 12:16:20|14776|14773.5|14776.9|14775.4|14776.9|14775.4|14775.1|14773.5|52
1656591390000|2022-06-30 12:16:30|14776|14774.4|14775.1|14773.6|14776|14774.5|14775.1|14773.5|77
1656591400000|2022-06-30 12:16:40|14774.3|14772.8|14774.3|14771.8|14774.3|14772.8|14773.4|14771.8|156
1656591410000|2022-06-30 12:16:50|14774.1|14772.8|14776|14774.5|14776|14774.5|14773.4|14771.9|55
1656591420000|2022-06-30 12:17:00|14776.9|14775.4|14776.9|14775.4|14777.8|14776.3|14776|14774.5|55
1656591430000|2022-06-30 12:17:10|14777.8|14776.3|14778.6|14777.1|14779.5|14778|14777.8|14776.1|22
1656591440000|2022-06-30 12:17:20|14777.8|14776.3|14776.9|14775.4|14778.6|14777.1|14776.9|14774.4|27
1656591450000|2022-06-30 12:17:30|14776|14774.4|14776.9|14775.4|14776.9|14775.4|14776|14774.4|21
1656591460000|2022-06-30 12:17:40|14777.8|14776.3|14780.4|14778.9|14780.4|14778.9|14776.9|14775.4|229
1656591470000|2022-06-30 12:17:50|14778.6|14777.1|14778.6|14777.1|14780.4|14778.9|14778.6|14777|484
1656591480000|2022-06-30 12:18:00|14779.5|14778|14778.6|14777.1|14779.5|14778|14778.6|14777|35
1656591490000|2022-06-30 12:18:10|14777.8|14776.3|14777.8|14776.3|14779.4|14777.9|14777.8|14776.3|29
1656591500000|2022-06-30 12:18:20|14778.8|14777.1|14781.3|14779.8|14781.3|14779.8|14778.6|14777.1|124
1656591510000|2022-06-30 12:18:30|14782|14780.5|14783.9|14782.4|14784.8|14783.3|14782|14780.5|156
1656591520000|2022-06-30 12:18:40|14783|14781.5|14783|14781.5|14783|14781.5|14782.1|14780.5|17
1656591530000|2022-06-30 12:18:50|14782.1|14780.6|14783.9|14782.4|14783.9|14782.4|14782.1|14780.6|163
1656591540000|2022-06-30 12:19:00|14783|14781.4|14781.3|14779.8|14783|14782.4|14781.3|14779.8|43
1656591550000|2022-06-30 12:19:10|14782.1|14780.6|14783|14781.5|14783.9|14782.4|14782.1|14780.5|84
1656591560000|2022-06-30 12:19:20|14783.9|14782.4|14783|14780.5|14783.9|14782.4|14783|14780.5|153
1656591570000|2022-06-30 12:19:30|14782.1|14780.6|14782.1|14779.6|14782.1|14780.6|14781.1|14778.9|44
1656591580000|2022-06-30 12:19:40|14781.3|14779.8|14783|14780.5|14783|14781.5|14780.4|14778.9|87
1656591590000|2022-06-30 12:19:50|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|14782.1|14780.6|7
1656591600000|2022-06-30 12:20:00|14781.3|14779.8|14781.3|14779.8|14781.3|14779.8|14779.5|14777.9|99
1656591610000|2022-06-30 12:20:10|14780.4|14778.9|14781.3|14779.8|14782.1|14780.6|14780.4|14778.8|180
1656591620000|2022-06-30 12:20:20|14780.4|14778.8|14782.1|14780.6|14782.1|14780.6|14780.4|14778.8|34
1656591630000|2022-06-30 12:20:30|14783|14781.5|14783|14781.5|14783|14781.5|14782.1|14780.6|77
1656591640000|2022-06-30 12:20:40|14782.1|14780.5|14783|14781.5|14783.9|14782.4|14782.1|14780.5|77
1656591650000|2022-06-30 12:20:50|14782.1|14780.6|14786.5|14785|14786.5|14785|14782.1|14780.6|75
1656591660000|2022-06-30 12:21:00|14786.7|14784.2|14787.4|14785.9|14787.5|14785.9|14785.7|14784.2|130
1656591670000|2022-06-30 12:21:10|14788.3|14786.8|14787.4|14785.9|14788.3|14786.8|14787.3|14784.9|46
1656591680000|2022-06-30 12:21:20|14788.3|14786.8|14790.2|14787.7|14790.2|14788.5|14787.4|14785.8|77
1656591690000|2022-06-30 12:21:30|14790|14788.5|14790|14788.5|14790.9|14789.4|14790|14788.4|106
1656591700000|2022-06-30 12:21:40|14789.2|14787.5|14787.4|14785.9|14790|14788.5|14787.4|14785.8|87
1656591710000|2022-06-30 12:21:50|14788.3|14786.8|14789.2|14787.7|14789.2|14787.7|14787.4|14785.9|37
1656591720000|2022-06-30 12:22:00|14789|14787.5|14790|14787.5|14790|14788.4|14787.4|14785.8|140
1656591730000|2022-06-30 12:22:10|14789.9|14788.5|14787.4|14785.9|14789.9|14788.5|14787.4|14785.8|111
1656591740000|2022-06-30 12:22:20|14788.3|14786.8|14789.2|14787.7|14789.2|14787.7|14785.6|14784.1|137
1656591750000|2022-06-30 12:22:30|14790|14787.5|14788.3|14786.8|14790.2|14788.5|14788.3|14786.8|274
1656591760000|2022-06-30 12:22:40|14789.2|14786.7|14790|14788.5|14790|14788.5|14787.4|14785.8|318
1656591770000|2022-06-30 12:22:50|14789.2|14787.7|14790|14787.5|14790.9|14789.4|14789.2|14787.5|258
1656591780000|2022-06-30 12:23:00|14790.9|14788.5|14790|14788.5|14790.9|14789.4|14789.2|14787.5|43
1656591790000|2022-06-30 12:23:10|14790.2|14788.7|14789.2|14787.7|14791.8|14790.3|14789.2|14787.7|260
1656591800000|2022-06-30 12:23:20|14788.3|14786.8|14787.4|14785.9|14789.2|14787.7|14786.5|14785|120
1656591810000|2022-06-30 12:23:30|14788.3|14786.8|14784.8|14783.3|14788.3|14786.8|14784.8|14783.1|234
1656591820000|2022-06-30 12:23:40|14785.6|14783.1|14783.9|14782.4|14786.5|14785|14783.9|14782.4|193
1656591830000|2022-06-30 12:23:50|14784.8|14782.3|14783.9|14782.4|14784.9|14783.3|14783.8|14781.4|25
1656591840000|2022-06-30 12:24:00|14784.8|14783.3|14783|14781.5|14784.8|14783.3|14783|14781.4|298
1656591850000|2022-06-30 12:24:10|14783.9|14782.4|14785.6|14784.1|14785.6|14784.1|14783.9|14782.3|123
1656591860000|2022-06-30 12:24:20|14785.5|14784|14783|14781.5|14785.5|14784|14783|14781.4|53
1656591870000|2022-06-30 12:24:30|14783.9|14782.4|14783|14781.5|14784.8|14783.3|14782.1|14780.6|112
1656591880000|2022-06-30 12:24:40|14783.9|14781.4|14784.8|14783.3|14784.8|14783.3|14783|14781.4|23
1656591890000|2022-06-30 12:24:50|14785.6|14783.1|14786.5|14785|14786.5|14785|14784.8|14783.1|73
1656591900000|2022-06-30 12:25:00|14785.6|14784.1|14785.6|14784.1|14785.6|14784.1|14784.8|14783.1|98
1656591910000|2022-06-30 12:25:10|||||||||9
1656591920000|2022-06-30 12:25:20|14784.8|14783.3|14785.6|14784.1|14785.6|14784.1|14784.8|14783.1|74
1656591930000|2022-06-30 12:25:30|14784.8|14783.3|14785.6|14784.1|14787.4|14785.9|14784.8|14783.3|310
1656591940000|2022-06-30 12:25:40|14786.5|14784|14779.5|14778|14788.4|14786.8|14779.5|14778|205
1656591950000|2022-06-30 12:25:50|14778.6|14777|14782.1|14780.6|14782.1|14780.6|14774.2|14772.6|407
1656591960000|2022-06-30 12:26:00|14781.3|14779.6|14776|14774.5|14783|14781.5|14774.2|14772.6|447
1656591970000|2022-06-30 12:26:10|14775.1|14773.6|14771.6|14770.1|14777.7|14775.4|14768.1|14766.5|483
1656591980000|2022-06-30 12:26:20|14772.5|14771|14775.1|14773.6|14779.6|14778|14771.6|14770.1|278
1656591990000|2022-06-30 12:26:30|14776|14773.5|14779.5|14778|14781.3|14779.8|14776|14773.5|295
1656592000000|2022-06-30 12:26:40|14776.5|14775|14777.7|14776.2|14780.4|14778.9|14776.5|14775|566
1656592010000|2022-06-30 12:26:50|14778.6|14776.1|14771.6|14770.1|14778.6|14777.1|14771.6|14769.1|420
1656592020000|2022-06-30 12:27:00|14772.5|14771|14771.6|14770.1|14772.5|14771|14770.7|14769.1|148
1656592030000|2022-06-30 12:27:10|14770.7|14769.2|14774.2|14772.7|14774.2|14772.7|14770.7|14769.1|111
1656592040000|2022-06-30 12:27:20|14773.4|14771.9|14772.5|14771|14773.4|14771.9|14771.6|14770|79
1656592050000|2022-06-30 12:27:30|14773.4|14771.9|14769.8|14768.3|14775.1|14773.6|14769.8|14768.2|154
1656592060000|2022-06-30 12:27:40|14770.7|14769.2|14768.1|14766.6|14771.6|14770.1|14767.2|14765.7|208
1656592070000|2022-06-30 12:27:50|14768.2|14765.7|14770.7|14769.2|14770.7|14769.2|14767.2|14765.7|197
1656592080000|2022-06-30 12:28:00|14771.6|14769.1|14770.7|14769.2|14772.5|14770.1|14769.8|14768.2|250
1656592090000|2022-06-30 12:28:10|14771.6|14769.1|14774.2|14771.7|14776|14774.5|14771.6|14769.1|109
1656592100000|2022-06-30 12:28:20|14774.1|14772.6|14773.4|14771.9|14775.1|14773.6|14773.4|14771.7|53
1656592110000|2022-06-30 12:28:30|14774.2|14772.7|14779.5|14778|14779.5|14778|14773.4|14771.7|143
1656592120000|2022-06-30 12:28:40|14778.6|14777|14780.4|14777.9|14782.1|14779.7|14778.6|14777|184
1656592130000|2022-06-30 12:28:50|14779.5|14778|14777.7|14776.2|14780.4|14778|14777.7|14776.1|109
1656592140000|2022-06-30 12:29:00|14778.6|14776.1|14779.5|14777|14779.5|14778|14776.9|14775.2|115
1656592150000|2022-06-30 12:29:10|14779.4|14777.9|14776|14773.5|14779.5|14778|14775.1|14772.6|147
1656592160000|2022-06-30 12:29:20|14776.9|14774.4|14776|14774.5|14776.9|14774.5|14776|14774.4|24
1656592170000|2022-06-30 12:29:30|14775.1|14772.6|14775.1|14773.6|14775.1|14773.6|14774.2|14772.6|80
1656592180000|2022-06-30 12:29:40|14776|14773.5|14775.1|14772.6|14776|14773.6|14774.2|14772.6|176
1656592190000|2022-06-30 12:29:50|14773.4|14771.9|14772.5|14771|14773.4|14771.9|14770.7|14768.2|85
1656592200000|2022-06-30 12:30:00|14771.6|14770.1|14782.1|14779.6|14782.2|14779.7|14770.6|14768.2|233
1656592210000|2022-06-30 12:30:10|14782.2|14780.6|14775.1|14772.6|14783|14780.6|14775.1|14772.6|126
1656592220000|2022-06-30 12:30:20|14775.7|14774.2|14784.8|14782.3|14786.6|14785|14775.7|14774.2|262
1656592230000|2022-06-30 12:30:30|14785.6|14783.3|14792.7|14790.2|14792.7|14790.3|14783|14780.5|526
1656592240000|2022-06-30 12:30:40|14791.8|14790.3|14797.7|14796.2|14797.7|14796.2|14790.9|14788.4|228
1656592250000|2022-06-30 12:30:50|14798.8|14797.3|14798|14795.5|14801.4|14799.9|14794.4|14792.8|257
1656592260000|2022-06-30 12:31:00|14797.9|14795.4|14797.9|14796.4|14800.5|14798.9|14796.2|14793.7|246
1656592270000|2022-06-30 12:31:10|14798|14795.5|14795.3|14793.8|14801.5|14799.9|14795.3|14792.8|205
1656592280000|2022-06-30 12:31:20|14796.2|14794.7|14794.4|14792.9|14798.8|14797.3|14793.5|14791.9|167
1656592290000|2022-06-30 12:31:30|14795.3|14793.8|14795.3|14793.8|14797.9|14796.4|14795.3|14793.7|99
1656592300000|2022-06-30 12:31:40|14794.4|14792.9|14791.5|14790|14795.3|14793.8|14790.9|14788.4|193
1656592310000|2022-06-30 12:31:50|14791.8|14789.3|14786.5|14785|14791.8|14789.4|14785.6|14784|325
1656592320000|2022-06-30 12:32:00|14785.6|14784|14787.4|14784.9|14790|14788.5|14784.8|14783.1|517
1656592330000|2022-06-30 12:32:10|14786.5|14785|14780.4|14778.9|14786.5|14785|14780.4|14778.7|185
1656592340000|2022-06-30 12:32:20|14781.2|14779.7|14783.9|14782.4|14785.1|14783.3|14781.2|14779.7|149
1656592350000|2022-06-30 12:32:30|14784.8|14782.3|14781.2|14779.7|14784.8|14783.3|14780.4|14778.9|250
1656592360000|2022-06-30 12:32:40|14782.1|14780.6|14786.5|14785|14787.4|14785.9|14782.1|14780.5|205
1656592370000|2022-06-30 12:32:50|14787.3|14785.8|14790|14788.5|14790|14788.5|14784.8|14783.1|166
1656592380000|2022-06-30 12:33:00|14790.9|14788.4|14796.2|14794.7|14796.3|14794.7|14790|14788.4|165
1656592390000|2022-06-30 12:33:10|14795.3|14792.8|14797|14794.5|14797.9|14795.5|14791.8|14790.1|177
1656592400000|2022-06-30 12:33:20|14797.9|14796.4|14799.7|14798.2|14800.5|14799|14797|14794.5|104
1656592410000|2022-06-30 12:33:30|14800.5|14798|14797.9|14796.4|14800.5|14799|14795.3|14793.7|258
1656592420000|2022-06-30 12:33:40|14798.8|14797.3|14797.9|14796.4|14802.3|14800.8|14797.9|14795.4|176
1656592430000|2022-06-30 12:33:50|14797|14795.5|14800.5|14798|14801.5|14799.9|14797|14795.4|906
1656592440000|2022-06-30 12:34:00|14801.4|14799|14807.6|14806.1|14808.4|14806.9|14799.7|14798|653
1656592450000|2022-06-30 12:34:10|14808.4|14805.9|14803.2|14801.7|14808.4|14806.1|14803.2|14801.5|230
1656592460000|2022-06-30 12:34:20|14804|14801.5|14803.2|14800.7|14805.8|14804.3|14798.9|14797.4|898
1656592470000|2022-06-30 12:34:30|14803|14801.5|14802.3|14800.8|14804|14802.5|14800.5|14798|72
1656592480000|2022-06-30 12:34:40|14803.2|14800.7|14806.7|14805.2|14806.7|14805.2|14801.4|14799.8|286
1656592490000|2022-06-30 12:34:50|14805.8|14804.3|14802.3|14800.8|14808.6|14806.1|14801.4|14799.8|97
1656592500000|2022-06-30 12:35:00|14803.2|14801.7|14803.2|14800.7|14804|14802.5|14800.5|14798.9|205
1656592510000|2022-06-30 12:35:10|14802.3|14800.8|14801.4|14799.9|14803.2|14801.7|14800.5|14798.9|133
1656592520000|2022-06-30 12:35:20|14802.2|14800.7|14804|14802.5|14805.8|14804.3|14802.2|14800.7|98
1656592530000|2022-06-30 12:35:30|14804.9|14803.4|14804|14802.5|14807.6|14806.1|14804|14801.5|87
1656592540000|2022-06-30 12:35:40|14804.9|14803.4|14798.8|14796.3|14804.9|14803.4|14797.9|14796.3|100
1656592550000|2022-06-30 12:35:50|14799.7|14798.2|14797|14795.5|14799.7|14798.2|14795.3|14793.6|364
1656592560000|2022-06-30 12:36:00|14797.9|14796.4|14800.5|14798|14800.7|14799|14796.1|14794.6|93
1656592570000|2022-06-30 12:36:10|14799.7|14798.2|14802.3|14800.8|14803.2|14801.7|14799.7|14798.2|168
1656592580000|2022-06-30 12:36:20|14803.2|14801.7|14801.4|14799.9|14803.2|14801.7|14801.4|14799.8|109
1656592590000|2022-06-30 12:36:30|14801.5|14800|14797|14795.5|14802.3|14800.8|14797|14795.5|51
1656592600000|2022-06-30 12:36:40|14796.1|14794.6|14795.3|14793.8|14797|14795.5|14794.4|14792.8|72
1656592610000|2022-06-30 12:36:50|14794.4|14792.9|14793.5|14792|14797|14795.5|14792.6|14791|149
1656592620000|2022-06-30 12:37:00|14794.4|14791.9|14793.5|14792|14794.4|14792.9|14792.6|14791|80
1656592630000|2022-06-30 12:37:10|14794.4|14792.9|14791.8|14790.3|14794.4|14792.9|14790|14788.5|213
1656592640000|2022-06-30 12:37:20|14790.9|14789.4|14790.9|14789.4|14791.8|14790.3|14789.1|14787.5|97
1656592650000|2022-06-30 12:37:30|14790|14788.5|14790|14788.5|14790.9|14789.4|14789.1|14787.5|20
1656592660000|2022-06-30 12:37:40|14790.9|14789.4|14791.8|14789.3|14794.4|14792.9|14790.8|14788.4|286
1656592670000|2022-06-30 12:37:50|14790.9|14789.4|14790.9|14789.4|14792.6|14791.1|14790.9|14789.3|79
1656592680000|2022-06-30 12:38:00|14791.6|14790.1|14790.9|14788.4|14791.8|14790.3|14789.1|14787.6|165
1656592690000|2022-06-30 12:38:10|14790.8|14789.3|14790|14788.5|14794.4|14792.9|14790|14788.4|266
1656592700000|2022-06-30 12:38:20|14790.9|14789.4|14791.8|14790.3|14793.5|14791.1|14789.9|14788.4|159
1656592710000|2022-06-30 12:38:30|14792.6|14791.1|14791.8|14790.3|14792.6|14791.1|14791.8|14790.1|21
1656592720000|2022-06-30 12:38:40|14793.4|14790.9|14792.6|14791.1|14793.5|14792|14790.9|14789.3|122
1656592730000|2022-06-30 12:38:50|14793.5|14792|14793.5|14792|14795.3|14793.8|14792.6|14791|214
1656592740000|2022-06-30 12:39:00|14793.4|14791.9|14791.8|14790.3|14793.5|14792|14790.9|14789.3|192
1656592750000|2022-06-30 12:39:10|14793.5|14791|14797|14795.5|14797|14795.5|14792.8|14791|87
1656592760000|2022-06-30 12:39:20|14796.9|14794.5|14798.8|14796.3|14798.9|14797.3|14796.9|14794.5|68
1656592770000|2022-06-30 12:39:30|14799.5|14797.3|14800.5|14799|14801.4|14799.9|14799.5|14797.2|110
1656592780000|2022-06-30 12:39:40|14801.4|14798.9|14798.8|14797.3|14802.3|14799.9|14798.8|14797.3|95
1656592790000|2022-06-30 12:39:50|14799.7|14798.2|14797.9|14796.4|14799.7|14798.2|14797.9|14796.3|100
1656592800000|2022-06-30 12:40:00|14798.7|14797.2|14796.1|14793.6|14799.7|14798.2|14796.1|14793.6|150
1656592810000|2022-06-30 12:40:10|14795.3|14793.8|14796.1|14794.6|14796.1|14794.6|14794.4|14792.8|81
1656592820000|2022-06-30 12:40:20|14795.3|14793.6|14791.8|14790.3|14796.3|14794.6|14790.9|14788.4|101
1656592830000|2022-06-30 12:40:30|14792.6|14791.1|14797|14795.5|14797.9|14796.4|14792.6|14791|72
1656592840000|2022-06-30 12:40:40|14797.9|14796.4|14798.8|14797.3|14799.6|14798.1|14797|14795.4|183
1656592850000|2022-06-30 12:40:50|14797.9|14796.3|14796.1|14794.6|14799.6|14798.1|14796.1|14794.6|75
1656592860000|2022-06-30 12:41:00|14797|14794.5|14796.1|14794.6|14797.9|14795.5|14794.5|14793|107
1656592870000|2022-06-30 12:41:10|14796.9|14795.4|14799.6|14798.1|14799.6|14798.1|14796.1|14794.5|287
1656592880000|2022-06-30 12:41:20|14800.4|14798.9|14797.9|14796.4|14800.5|14799|14797.9|14796.3|67
1656592890000|2022-06-30 12:41:30|14798.8|14796.3|14801.4|14799.9|14802.3|14800.8|14797.9|14796.3|125
1656592900000|2022-06-30 12:41:40|14802.2|14800.7|14803.2|14801.7|14803.2|14801.7|14801.4|14799.8|91
1656592910000|2022-06-30 12:41:50|14802.3|14800.8|14800.5|14799|14802.3|14800.8|14799.6|14798.1|126
1656592920000|2022-06-30 12:42:00|14801.4|14799.9|14798.8|14797.3|14801.4|14799.9|14798.8|14797.3|163
1656592930000|2022-06-30 12:42:10|14799.6|14797.1|14803.2|14800.7|14803.2|14800.8|14799.6|14797.1|228
1656592940000|2022-06-30 12:42:20|14802.3|14800.8|14801.4|14799.9|14803.2|14801.7|14801.4|14799.8|74
1656592950000|2022-06-30 12:42:30|14800.5|14799|14797|14795.5|14801.4|14799|14797|14795.4|133
1656592960000|2022-06-30 12:42:40|14798|14796.4|14795.3|14793.8|14800.5|14799|14795.1|14793.6|275
1656592970000|2022-06-30 12:42:50|14796.1|14794.6|14795.3|14793.8|14797|14795.5|14794.4|14792.8|84
1656592980000|2022-06-30 12:43:00|14796.1|14793.6|14795.3|14793.8|14796.1|14794.6|14795.3|14793.6|18
1656592990000|2022-06-30 12:43:10|14794.4|14792.9|14796.1|14794.6|14796.1|14794.6|14794.4|14792.9|94
1656593000000|2022-06-30 12:43:20|14797.9|14793.6|14799.6|14798.1|14800.5|14799|14797|14793.6|396
1656593010000|2022-06-30 12:43:30|14798.8|14797.3|14797|14795.5|14798.8|14797.3|14797|14795.5|15
1656593020000|2022-06-30 12:43:40|14795.3|14793.8|14797|14795.5|14797|14795.5|14795.3|14793.6|30
1656593030000|2022-06-30 12:43:50|14796.1|14794.5|14797.9|14796.4|14798.4|14796.4|14796.1|14794.5|63
1656593040000|2022-06-30 12:44:00|14797.1|14795.6|14797.9|14796.4|14798.8|14797.3|14797|14795.5|107
1656593050000|2022-06-30 12:44:10|14797|14795.5|14798.8|14797.3|14799.6|14798.1|14797|14795.5|198
1656593060000|2022-06-30 12:44:20|14797.9|14796.4|14800.5|14799|14801.4|14799.9|14797.9|14796.4|143
1656593070000|2022-06-30 12:44:30|14801.4|14799.9|14801.4|14799.9|14803.2|14800.8|14801.4|14799.8|105
1656593080000|2022-06-30 12:44:40|14800.5|14799|14799.6|14798.1|14800.5|14799|14798.8|14797.1|107
1656593090000|2022-06-30 12:44:50|14800.5|14799|14798.8|14797.3|14801.4|14799.9|14798.8|14797.3|524
1656593100000|2022-06-30 12:45:00|14799.6|14797.1|14798.8|14797.3|14799.6|14797.3|14797.9|14796.3|133
1656593110000|2022-06-30 12:45:10|14799.6|14797.1|14801.4|14799.9|14801.4|14799.9|14799.6|14797.1|210
1656593120000|2022-06-30 12:45:20|14802.3|14800.8|14804|14802.5|14804|14802.5|14802.3|14800.6|93
1656593130000|2022-06-30 12:45:30|14803.1|14801.6|14804|14802.5|14804|14802.5|14803.1|14801.5|158
1656593140000|2022-06-30 12:45:40|14803.1|14801.6|14804|14802.5|14804|14802.5|14803.1|14801.5|60
1656593150000|2022-06-30 12:45:50|14803.1|14801.5|14804.1|14802.6|14805.8|14804.3|14803.1|14801.5|173
1656593160000|2022-06-30 12:46:00|14804.9|14803.4|14804|14802.5|14804.9|14803.4|14804|14802.5|99
1656593170000|2022-06-30 12:46:10|14804.9|14803.4|14804|14802.5|14804.9|14803.4|14803.1|14801.5|58
1656593180000|2022-06-30 12:46:20|14803.1|14801.6|14805.8|14804.3|14805.9|14804.3|14803.1|14801.6|246
1656593190000|2022-06-30 12:46:30|14804.9|14803.4|14805.8|14804.3|14808.4|14806|14804|14802.4|216
1656593200000|2022-06-30 12:46:40|14805|14803.5|14804|14802.5|14805.8|14804.3|14804|14802.4|187
1656593210000|2022-06-30 12:46:50|14804.9|14803.4|14806.7|14804.2|14806.8|14805.2|14804|14802.4|134
1656593220000|2022-06-30 12:47:00|14807.5|14805.2|14807.5|14805|14808.4|14806.9|14806.7|14805|72
1656593230000|2022-06-30 12:47:10|14807.4|14805.9|14808.4|14806.9|14809.3|14807.8|14806.7|14805.2|144
1656593240000|2022-06-30 12:47:20|14807.5|14806|14815.8|14814.3|14816.8|14815.3|14807.5|14806|98
1656593250000|2022-06-30 12:47:30|14816.5|14815|14816.8|14815.3|14816.8|14815.3|14815.8|14814.2|238
1656593260000|2022-06-30 12:47:40|14817.5|14816|14817.8|14816.3|14818.8|14817.3|14816.8|14815.3|357
1656593270000|2022-06-30 12:47:50|14818.8|14817.3|14817.8|14816.3|14818.8|14817.3|14817.8|14816.3|102
1656593280000|2022-06-30 12:48:00|14818.8|14817.3|14819.8|14818.3|14819.8|14818.3|14817.8|14816.3|541
1656593290000|2022-06-30 12:48:10|14820.8|14819.3|14819.8|14818.3|14820.8|14819.3|14818.7|14816.3|87
1656593300000|2022-06-30 12:48:20|14818.8|14817.3|14817.8|14816.3|14818.8|14817.3|14815.8|14814.3|62
1656593310000|2022-06-30 12:48:30|14816.8|14815.3|14818.8|14817.3|14820.8|14819.3|14816.8|14815.3|129
1656593320000|2022-06-30 12:48:40|14819.8|14818.3|14818.8|14817.3|14819.9|14818.4|14817.8|14816.3|384
1656593330000|2022-06-30 12:48:50|14817.8|14816.3|14818.8|14817.3|14818.8|14817.3|14817.8|14816.3|96
1656593340000|2022-06-30 12:49:00|14819.8|14818.3|14820.8|14819.3|14820.8|14819.3|14818.8|14817.3|90
1656593350000|2022-06-30 12:49:10|14821.8|14820.3|14821.8|14819.3|14821.9|14820.3|14819.5|14818|308
1656593360000|2022-06-30 12:49:20|14820.8|14820.3|14825.8|14824.3|14825.8|14824.3|14820.8|14819.3|298
1656593370000|2022-06-30 12:49:30|14827.9|14826.4|14827.8|14826.3|14829.8|14828.3|14826.8|14825.3|455
1656593380000|2022-06-30 12:49:40|14826.8|14825.3|14828.8|14827.3|14830.8|14829.3|14826.8|14825.3|273
1656593390000|2022-06-30 12:49:50|14829.9|14827.4|14826.8|14825.3|14829.9|14828.3|14826.5|14825|173
1656593400000|2022-06-30 12:50:00|14827.8|14826.3|14827.7|14826.2|14828.8|14827.3|14824.8|14823.3|412
1656593410000|2022-06-30 12:50:10|14827.8|14826.3|14828.8|14827.3|14830.8|14829.3|14826.8|14825.3|102
1656593420000|2022-06-30 12:50:20|14829.9|14827.4|14825.9|14824.4|14829.9|14828.3|14825.8|14824.3|165
1656593430000|2022-06-30 12:50:30|14826.9|14825.4|14825.8|14824.3|14828.8|14827.3|14825.8|14824.3|165
1656593440000|2022-06-30 12:50:40|14826.8|14825.3|14825.8|14824.3|14826.8|14825.3|14825.8|14823.3|81
1656593450000|2022-06-30 12:50:50|14826.8|14825.3|14826.8|14825.3|14828.8|14827.3|14826.7|14824.3|107
1656593460000|2022-06-30 12:51:00|14826.7|14825.2|14822.8|14821.3|14826.7|14825.2|14822.8|14821.3|419
1656593470000|2022-06-30 12:51:10|14823.8|14822.3|14824.8|14822.3|14824.8|14823.3|14822.8|14821.2|108
1656593480000|2022-06-30 12:51:20|14823.9|14822.4|14822.5|14821|14824.8|14823.3|14822.5|14821|169
1656593490000|2022-06-30 12:51:30|14822.8|14821.3|14823.8|14821.3|14823.8|14822.3|14822.8|14821.2|89
1656593500000|2022-06-30 12:51:40|14823.7|14822.3|14823.8|14822.3|14825.9|14824.3|14822.8|14821.3|163
1656593510000|2022-06-30 12:51:50|14822.8|14821.3|14820.8|14819.3|14823.8|14822.3|14820.8|14819.3|62
1656593520000|2022-06-30 12:52:00|14819.8|14818.3|14821.8|14820.3|14821.8|14820.3|14818.8|14817.3|241
1656593530000|2022-06-30 12:52:10|14820.8|14819.3|14817.8|14816.3|14820.8|14819.3|14817.8|14816.3|238
1656593540000|2022-06-30 12:52:20|14818.8|14817.3|14817.8|14816.3|14818.8|14817.3|14817.8|14816.3|73
1656593550000|2022-06-30 12:52:30|14816.8|14815.3|14814.8|14813.3|14816.8|14815.3|14814.8|14813.3|178
1656593560000|2022-06-30 12:52:40|14814.5|14813|14815.8|14814.3|14816.8|14815.3|14813.8|14812.3|135
1656593570000|2022-06-30 12:52:50|14816.8|14815.3|14813.8|14812.3|14816.9|14815.3|14813.8|14812.3|65
1656593580000|2022-06-30 12:53:00|14814.7|14812.2|14814.8|14813.3|14814.8|14813.3|14814.3|14812.2|54
1656593590000|2022-06-30 12:53:10|14813.8|14812.3|14813.8|14811.3|14813.9|14812.3|14811.8|14810.3|146
1656593600000|2022-06-30 12:53:20|14812.8|14812.3|14812.8|14811.3|14812.8|14812.3|14811.8|14810.3|130
1656593610000|2022-06-30 12:53:30|14811.8|14810.3|14811.8|14810.3|14812.8|14811.3|14810.8|14809.3|119
1656593620000|2022-06-30 12:53:40|14813.8|14811.3|14812.8|14811.3|14813.9|14811.4|14811.8|14810.2|118
1656593630000|2022-06-30 12:53:50|14811.8|14810.3|14811.8|14810.3|14811.8|14810.3|14810.8|14809.3|380
1656593640000|2022-06-30 12:54:00|14811.5|14810|14809.8|14808.3|14811.8|14810.3|14809.8|14808.3|171
1656593650000|2022-06-30 12:54:10|14810.8|14809.3|14807.8|14806.3|14810.8|14809.3|14807.8|14806.3|337
1656593660000|2022-06-30 12:54:20|14808.8|14807.3|14807.8|14806.3|14808.9|14807.3|14807.8|14806.3|144
1656593670000|2022-06-30 12:54:30|14808.8|14807.3|14807.8|14806.3|14809.8|14808.3|14807.8|14806.3|85
1656593680000|2022-06-30 12:54:40|14808.8|14807.3|14807.7|14806.2|14809.8|14808.3|14806.8|14805.2|74
1656593690000|2022-06-30 12:54:50|14806.7|14805.2|14804.7|14803.2|14806.7|14805.2|14804.7|14803.2|78
1656593700000|2022-06-30 12:55:00|14805.4|14803.9|14804.7|14803.2|14805.7|14804.2|14803.7|14802.2|148
1656593710000|2022-06-30 12:55:10|14803.7|14802.2|14803.8|14802.3|14804.7|14803.2|14803.7|14802.2|45
1656593720000|2022-06-30 12:55:20|14803.7|14802.2|14802.7|14801.2|14806.7|14805.2|14802.7|14801.2|655
1656593730000|2022-06-30 12:55:30|14803.7|14802.2|14804.7|14803.2|14805.7|14804.2|14802.7|14801.2|93
1656593740000|2022-06-30 12:55:40|14804.6|14803.1|14806.6|14805.1|14807.6|14806.1|14804.6|14803.1|138
1656593750000|2022-06-30 12:55:50|14805.6|14804.1|14807.6|14806.1|14808.6|14806.1|14805.6|14804.1|158
1656593760000|2022-06-30 12:56:00|14806.6|14805.1|14809.6|14808.1|14809.6|14808.1|14806.6|14805|275
1656593770000|2022-06-30 12:56:10|14810.6|14809.1|14808.6|14807.1|14812.6|14811.1|14808.6|14807.1|153
1656593780000|2022-06-30 12:56:20|14809.6|14808.1|14809.6|14808.1|14811.8|14810.1|14808.6|14807.1|86
1656593790000|2022-06-30 12:56:30|14808.6|14807.1|14808.6|14807.1|14810.6|14809.1|14806.6|14805.1|105
1656593800000|2022-06-30 12:56:40|14807.6|14806.1|14806.6|14805.1|14808.8|14807.1|14806.6|14805.1|128
1656593810000|2022-06-30 12:56:50|14807.5|14805|14809.6|14808.1|14809.6|14808.1|14806.6|14805|105
1656593820000|2022-06-30 12:57:00|14808.9|14807.4|14807.6|14806.1|14809.6|14807.4|14806.6|14805.1|104
1656593830000|2022-06-30 12:57:10|14807.8|14805.3|14807.6|14806.1|14807.8|14806.1|14804.6|14803.1|185
1656593840000|2022-06-30 12:57:20|14808.4|14806.9|14805.6|14804.1|14809.6|14808.1|14804.6|14803.1|133
1656593850000|2022-06-30 12:57:30|14805.5|14804|14804.6|14803.1|14805.6|14804.1|14803.6|14802.1|276
1656593860000|2022-06-30 12:57:40|14803.6|14802.1|14802.6|14801.1|14804.6|14803.1|14802.6|14801.1|74
1656593870000|2022-06-30 12:57:50|14803.6|14802.1|14802.6|14801.1|14803.6|14802.1|14801.6|14800.1|83
1656593880000|2022-06-30 12:58:00|14801.6|14800.1|14800.6|14799.1|14801.6|14800.1|14799.6|14798.1|112
1656593890000|2022-06-30 12:58:10|14801.6|14800.1|14802.6|14801.1|14802.6|14801.1|14801.6|14800.1|181
1656593900000|2022-06-30 12:58:20|14804.6|14803.1|14803.6|14802.1|14804.6|14803.1|14803.5|14801|69
1656593910000|2022-06-30 12:58:30|14802.9|14801.4|14803.6|14802.1|14803.6|14802.1|14801.6|14800.1|140
1656593920000|2022-06-30 12:58:40|14804.6|14803.1|14804.6|14803.1|14804.6|14803.1|14804.6|14803.1|21
1656593930000|2022-06-30 12:58:50|||||||||59
1656593940000|2022-06-30 12:59:00|14803.6|14802.1|14802.6|14801.1|14803.8|14802.1|14802.6|14801.1|124
1656593950000|2022-06-30 12:59:10|14801.6|14800.1|14800.6|14799.1|14801.6|14800.1|14800.6|14799|87
1656593960000|2022-06-30 12:59:20|14801.6|14800.1|14797.6|14796.1|14801.6|14800.1|14797.6|14796.1|142
1656593970000|2022-06-30 12:59:30|14799.6|14798.1|14800.6|14799.1|14801.8|14800.1|14799.6|14798.1|398
1656593980000|2022-06-30 12:59:40|14801.6|14800.1|14799.6|14798.1|14801.6|14800.1|14799.6|14798.1|61
1656593990000|2022-06-30 12:59:50|14800.6|14799.1|14798.6|14797.1|14800.6|14799.1|14798.6|14797|29
1656594000000|2022-06-30 13:00:00|14799.6|14798.1|14799.6|14798.1|14802.8|14801.1|14799.6|14797.1|205
1656594010000|2022-06-30 13:00:10|14799.4|14797.9|14797.6|14796.1|14799.6|14798.1|14797.6|14796.1|115
1656594020000|2022-06-30 13:00:20|14798.6|14797.1|14799.6|14798.1|14800.6|14799.1|14798.6|14797.1|188
1656594030000|2022-06-30 13:00:30|14800.5|14798|14799.6|14798.1|14800.6|14799.1|14799.5|14797.1|41
1656594040000|2022-06-30 13:00:40|14798.6|14797.1|14798.6|14797.1|14798.6|14797.1|14797.6|14796.1|27
1656594050000|2022-06-30 13:00:50|14797.6|14796.1|14797.6|14796.1|14798.6|14797.1|14797.6|14796|38
1656594060000|2022-06-30 13:01:00|14796.6|14795.1|14795.6|14794.1|14797.6|14796.1|14795.6|14794.1|217
1656594070000|2022-06-30 13:01:10|14794.6|14793.1|14790.6|14789.1|14794.6|14793.1|14790.6|14789.1|109
1656594080000|2022-06-30 13:01:20|14791.6|14790.1|14791.6|14789.1|14792.6|14791.1|14790.6|14789.1|56
1656594090000|2022-06-30 13:01:30|14792.6|14790.1|14793.6|14792.1|14793.6|14792.1|14791.6|14790.1|171
1656594100000|2022-06-30 13:01:40|14792.8|14791.1|14795.6|14794.1|14795.6|14794.1|14792.6|14791.1|48
1656594110000|2022-06-30 13:01:50|14796.6|14795.1|14795.5|14793|14797.6|14796.1|14794.6|14793|183
1656594120000|2022-06-30 13:02:00|14795.6|14793.1|14795.6|14794.1|14796.8|14795.1|14794.6|14793.1|83
1656594130000|2022-06-30 13:02:10|14794.6|14793.1|14797.6|14796.1|14798.6|14797.1|14794.6|14793.1|102
1656594140000|2022-06-30 13:02:20|14797.5|14795|14796.6|14794.1|14799.6|14798.1|14796.6|14794.1|319
1656594150000|2022-06-30 13:02:30|14796.5|14795|14795.6|14794.1|14796.8|14795.1|14795.6|14794.1|64
1656594160000|2022-06-30 13:02:40|14795.5|14793|14793.6|14792.1|14795.5|14793.1|14793.6|14792.1|269
1656594170000|2022-06-30 13:02:50|14792.6|14791.1|14790.6|14789.1|14792.8|14791.1|14790.6|14789.1|32
1656594180000|2022-06-30 13:03:00|14790.8|14789.3|14788.6|14787.1|14791.6|14790.1|14788.6|14787.1|294
1656594190000|2022-06-30 13:03:10|14787.6|14786.1|14788.6|14786.1|14788.6|14787.1|14787.6|14786.1|52
1656594200000|2022-06-30 13:03:20|14787.6|14787.1|14787.6|14786.1|14788.6|14787.1|14787.6|14786.1|83
1656594210000|2022-06-30 13:03:30|14788.5|14787|14787.6|14785.1|14788.6|14787.1|14787.6|14785.1|64
1656594220000|2022-06-30 13:03:40|14788.5|14786.1|14786.8|14785.3|14788.5|14786.1|14786.6|14785.1|62
1656594230000|2022-06-30 13:03:50|14786.6|14785.1|14784.6|14783.1|14787.6|14786.1|14783.6|14782.1|66
1656594240000|2022-06-30 13:04:00|14785.6|14784.1|14783.6|14782.1|14785.6|14784.1|14782.6|14781.1|126
1656594250000|2022-06-30 13:04:10|14782.8|14781.3|14782.8|14781.3|14783.6|14782.1|14780.8|14779.1|173
1656594260000|2022-06-30 13:04:20|14782.6|14781.1|14780.8|14779.3|14782.6|14781.1|14780.6|14779.1|124
1656594270000|2022-06-30 13:04:30|14780.6|14779.1|14778.8|14777.3|14780.6|14779.1|14778.6|14777.1|96
1656594280000|2022-06-30 13:04:40|14778.6|14777.1|14781.6|14780.1|14782.6|14781.1|14778.6|14777.1|51
1656594290000|2022-06-30 13:04:50|14782.6|14781.1|14783.6|14782.1|14783.6|14782.1|14780.6|14779.1|388
1656594300000|2022-06-30 13:05:00|14784.6|14783.1|14786.6|14784.1|14786.6|14785.1|14783.6|14783.1|52
1656594310000|2022-06-30 13:05:10|14785.6|14783.4|14785.6|14783.1|14785.6|14783.4|14781.6|14780.1|239
1656594320000|2022-06-30 13:05:20|14786.6|14784.1|14785.6|14784.1|14786.6|14785.1|14784.6|14783.1|167
1656594330000|2022-06-30 13:05:30|14784.6|14783.1|14784.6|14783.1|14785.8|14784.1|14783.6|14782.1|58
1656594340000|2022-06-30 13:05:40|14785.6|14784.1|14784.6|14782.1|14785.6|14784.1|14783.6|14782.1|69
1656594350000|2022-06-30 13:05:50|14785.6|14783.1|14787.6|14786.1|14787.6|14786.1|14784.6|14783.1|87
1656594360000|2022-06-30 13:06:00|14788.6|14787.1|14788.6|14787.1|14788.6|14787.1|14788.6|14787.1|110
1656594370000|2022-06-30 13:06:10|14787.8|14786.3|14790.6|14788.1|14790.6|14789.1|14787.6|14786.1|113
1656594380000|2022-06-30 13:06:20|14791.6|14790.1|14790.6|14789.1|14792.6|14791.1|14790.6|14789.1|165
1656594390000|2022-06-30 13:06:30|14790.4|14788.9|14790.6|14788.1|14790.6|14789.1|14789.6|14788|24
1656594400000|2022-06-30 13:06:40|14789.6|14789.1|14793.6|14792.1|14793.6|14792.1|14789.6|14789|44
1656594410000|2022-06-30 13:06:50|14794.6|14793|14795.6|14794.1|14795.6|14794.1|14792.6|14791.1|170
1656594420000|2022-06-30 13:07:00|14794.9|14793.4|14794.6|14793.1|14795.6|14793.4|14792.6|14791.1|171
1656594430000|2022-06-30 13:07:10|14794.5|14792.1|14795.6|14794.1|14795.6|14794.1|14794.5|14792|48
1656594440000|2022-06-30 13:07:20|14796.6|14795.1|14795.6|14794.1|14796.6|14795.1|14795.6|14794|69
1656594450000|2022-06-30 13:07:30|14796.6|14795.1|14798.6|14797.1|14798.6|14797.1|14796.6|14795|70
1656594460000|2022-06-30 13:07:40|14799.6|14798.1|14798.6|14797.1|14799.8|14798.1|14798.6|14797.1|35
1656594470000|2022-06-30 13:07:50|14799.6|14798.1|14799.6|14798.1|14799.6|14798.1|14799.6|14797.1|17
1656594480000|2022-06-30 13:08:00|14799.9|14798.4|14796.6|14795.1|14799.9|14798.4|14796.6|14795|46
1656594490000|2022-06-30 13:08:10|14795.6|14794.1|14797.6|14795.1|14797.6|14796.1|14795.6|14794.1|90
1656594500000|2022-06-30 13:08:20|14796.6|14796.1|14797.6|14796.1|14798.6|14797.1|14796.6|14795.1|70
1656594510000|2022-06-30 13:08:30|14797.5|14796|14795.6|14794.1|14798.7|14797.1|14795.6|14794.1|24
1656594520000|2022-06-30 13:08:40|14796.6|14795.1|14794.6|14793.1|14796.6|14795.1|14794.4|14792.9|57
1656594530000|2022-06-30 13:08:50|14793.6|14792.1|14794.6|14792.1|14794.6|14793.1|14791.6|14790.1|40
1656594540000|2022-06-30 13:09:00|14795.6|14793.1|14799.6|14798.1|14799.6|14798.1|14795.6|14793.1|68
1656594550000|2022-06-30 13:09:10|14800.6|14799.1|14804.7|14803.2|14804.9|14803.4|14799.6|14798.1|138
1656594560000|2022-06-30 13:09:20|14805.7|14804.2|14804.7|14803.2|14805.7|14804.2|14803.7|14802.2|118
1656594570000|2022-06-30 13:09:30|14803.7|14802.2|14802.7|14801.2|14803.7|14802.2|14802.7|14801.2|109
1656594580000|2022-06-30 13:09:40|14801.7|14800.2|14802.7|14801.2|14803.7|14802.2|14801.7|14800.2|77
1656594590000|2022-06-30 13:09:50|14801.9|14800.2|14801.7|14800.2|14802.7|14801.2|14801.6|14799.2|70
1656594600000|2022-06-30 13:10:00|14802.7|14801.2|14801.7|14800.2|14802.7|14801.2|14800.7|14799.2|388
1656594610000|2022-06-30 13:10:10|14800.7|14799.2|14798.7|14797.2|14801.7|14800.2|14798.7|14797.2|96
1656594620000|2022-06-30 13:10:20|14797.7|14796.2|14795.7|14794.2|14798.9|14796.4|14795.7|14794.2|351
1656594630000|2022-06-30 13:10:30|14796.7|14795.2|14796.7|14795.2|14796.7|14795.2|14795.7|14794.2|48
1656594640000|2022-06-30 13:10:40|14797.7|14796.2|14797.7|14796.2|14797.7|14796.2|14796.7|14795.2|41
1656594650000|2022-06-30 13:10:50|14798.7|14797.2|14802.7|14801.2|14803.7|14802.2|14798.7|14797.2|92
1656594660000|2022-06-30 13:11:00|14803.7|14802.2|14807.7|14806.2|14807.7|14806.2|14803.7|14802.2|228
1656594670000|2022-06-30 13:11:10|14807.6|14805.1|14803.7|14802.2|14807.7|14805.4|14803.7|14802.2|72
1656594680000|2022-06-30 13:11:20|14804.7|14802.4|14804.7|14803.2|14805.9|14804.2|14802.7|14801.1|128
1656594690000|2022-06-30 13:11:30|14805.7|14803.1|14802.7|14801.2|14805.9|14804.2|14802.7|14801.2|87
1656594700000|2022-06-30 13:11:40|14803.7|14802.2|14803.7|14802.2|14803.7|14802.2|14802.7|14801.2|17
1656594710000|2022-06-30 13:11:50|14804.7|14801.2|14805.7|14804.2|14805.7|14804.2|14802.7|14801.2|50
1656594720000|2022-06-30 13:12:00|14803.7|14802.2|14802.7|14801.2|14803.7|14802.2|14802.7|14801.2|44
1656594730000|2022-06-30 13:12:10|14803.7|14802.2|14802.7|14801.2|14803.7|14802.2|14802.7|14801.2|30
1656594740000|2022-06-30 13:12:20|14801.7|14800.2|14799.7|14798.2|14802.7|14801.2|14799.7|14798.2|85
1656594750000|2022-06-30 13:12:30|14800.7|14799.2|14799.7|14798.2|14800.7|14799.2|14799.7|14798.2|34
1656594760000|2022-06-30 13:12:40|14800.6|14798.1|14799.7|14798.2|14801.7|14800.2|14799.7|14798.1|69
1656594770000|2022-06-30 13:12:50|14800.7|14799.2|14799.7|14798.2|14801.7|14800.2|14798.7|14797.2|44
1656594780000|2022-06-30 13:13:00|14799.6|14797.2|14799.7|14798.2|14799.7|14798.2|14798.7|14797.2|36
1656594790000|2022-06-30 13:13:10|14798.7|14797.2|14796.7|14795.2|14798.7|14797.2|14796.7|14795.2|77
1656594800000|2022-06-30 13:13:20|14795|14793.5|14798.7|14797.2|14798.7|14797.2|14793.7|14792.2|155
1656594810000|2022-06-30 13:13:30|14798.5|14797|14796.7|14795.2|14798.5|14797|14796.7|14795.2|22
1656594820000|2022-06-30 13:13:40|14795.7|14794.2|14799.7|14797.2|14800.9|14799.2|14795.7|14794.2|182
1656594830000|2022-06-30 13:13:50|14800.7|14798.2|14799.7|14798.2|14800.7|14799.2|14799.7|14797.2|35
1656594840000|2022-06-30 13:14:00|14799.6|14797.1|14794.7|14793.2|14799.6|14797.2|14794.7|14793.2|29
1656594850000|2022-06-30 13:14:10|14793.7|14792.2|14793.7|14792.2|14795.7|14794.2|14793.7|14792.2|104
1656594860000|2022-06-30 13:14:20|14792.7|14791.2|14790.7|14789.2|14792.7|14791.2|14790.7|14789.2|71
1656594870000|2022-06-30 13:14:30|14789.7|14788.2|14790.7|14789.2|14791.7|14790.2|14789.7|14788.2|62
1656594880000|2022-06-30 13:14:40|14789.7|14788.2|14787.7|14786.2|14790.7|14789.2|14787.7|14786.2|126
1656594890000|2022-06-30 13:14:50|14786.7|14785.2|14781.7|14780.2|14786.7|14785.2|14780.7|14779.2|142
1656594900000|2022-06-30 13:15:00|14781.9|14779.4|14781.7|14780.2|14783.7|14782.2|14780.7|14779.2|266
1656594910000|2022-06-30 13:15:10|14782.7|14781.2|14783.7|14782.2|14783.7|14782.2|14782.7|14781.2|9
1656594920000|2022-06-30 13:15:20|14782.7|14781.2|14781.7|14780.2|14782.7|14781.2|14780.7|14779.2|121
1656594930000|2022-06-30 13:15:30|14781.6|14780.1|14785.7|14784.2|14785.7|14784.2|14780.7|14779.2|118
1656594940000|2022-06-30 13:15:40|14784.7|14783.2|14785.7|14784.2|14786.7|14785.2|14784.7|14783.2|180
1656594950000|2022-06-30 13:15:50|14786.7|14785.2|14787.7|14786.2|14787.7|14786.2|14785.7|14784.2|88
1656594960000|2022-06-30 13:16:00|14788.7|14787.2|14786.7|14785.2|14790.7|14789.2|14786.7|14785.2|209
1656594970000|2022-06-30 13:16:10|14785.7|14784.2|14786.7|14785.2|14788.5|14787|14785.7|14784.2|213
1656594980000|2022-06-30 13:16:20|14787.7|14786.2|14787.7|14786.2|14787.7|14786.2|14786.7|14785.2|84
1656594990000|2022-06-30 13:16:30|14787.5|14786|14785.7|14784.2|14787.7|14786.1|14785.7|14784.2|44
1656595000000|2022-06-30 13:16:40|14786.7|14785.2|14786.7|14785.2|14786.7|14785.2|14785.7|14784.1|96
1656595010000|2022-06-30 13:16:50|14785.7|14784.2|14785.7|14784.2|14785.7|14784.2|14783.7|14782.2|276
1656595020000|2022-06-30 13:17:00|14785.6|14783.2|14785.7|14784.2|14785.7|14784.2|14785.6|14783.2|37
1656595030000|2022-06-30 13:17:10|14786.7|14785.2|14787.7|14786.2|14787.7|14786.2|14786.7|14785.2|30
1656595040000|2022-06-30 13:17:20|14786.7|14785.2|14786.7|14785.2|14787.7|14786.2|14786.7|14785.2|231
1656595050000|2022-06-30 13:17:30|14785.7|14784.2|14787.7|14786.2|14787.7|14786.2|14785.7|14784.2|61
1656595060000|2022-06-30 13:17:40|14789.7|14788.2|14797.7|14796.2|14798.7|14796.4|14789.7|14788.2|168
1656595070000|2022-06-30 13:17:50|14798.7|14797.2|14800.6|14798.1|14800.9|14799.2|14798.6|14796.2|98
1656595080000|2022-06-30 13:18:00|14800.7|14798.2|14796.7|14795.2|14800.7|14798.4|14796.7|14794.2|284
1656595090000|2022-06-30 13:18:10|14797.7|14796.2|14798.7|14796.2|14799.7|14798.2|14797.7|14796.2|113
1656595100000|2022-06-30 13:18:20|14797.7|14797.2|14798.7|14797.2|14798.7|14797.2|14797.7|14796.2|48
1656595110000|2022-06-30 13:18:30|14799.7|14798.2|14799.7|14798.2|14800.5|14799|14798.7|14798.2|110
1656595120000|2022-06-30 13:18:40|14799.5|14798|14797.7|14796.2|14799.7|14798.2|14797.7|14796.2|23
1656595130000|2022-06-30 13:18:50|14798.5|14797|14798.7|14797.2|14798.9|14797.2|14798.5|14796.2|27
1656595140000|2022-06-30 13:19:00|14797.7|14796.2|14799.7|14798.2|14799.7|14798.2|14795.7|14794.2|267
1656595150000|2022-06-30 13:19:10|14799.5|14798|14801.7|14800.2|14802.7|14801.2|14798.7|14797.2|281
1656595160000|2022-06-30 13:19:20|14802.7|14801.2|14802.7|14801.2|14803.7|14802.2|14802.7|14801.2|73
1656595170000|2022-06-30 13:19:30|14803.7|14802.2|14804.7|14803.2|14804.9|14803.2|14802.7|14801.2|156
1656595180000|2022-06-30 13:19:40|14803.7|14802.2|14803.7|14802.2|14804.7|14802.3|14803.7|14802.2|211
1656595190000|2022-06-30 13:19:50|14802.7|14801.2|14800.7|14799.2|14802.7|14801.2|14799.7|14798.2|81
1656595200000|2022-06-30 13:20:00|14799.7|14798.2|14799.7|14798.2|14800.7|14799.2|14799.7|14798.2|44
1656595210000|2022-06-30 13:20:10|14800.6|14798.1|14801.7|14800.2|14801.7|14800.2|14799.7|14798.1|79
1656595220000|2022-06-30 13:20:20|14800.7|14799.2|14801.7|14800.2|14803.7|14802.1|14800.7|14799.2|116
1656595230000|2022-06-30 13:20:30|14802.7|14801.2|14805.7|14803.2|14805.7|14803.2|14802.7|14801.2|215
1656595240000|2022-06-30 13:20:40|14804.7|14803.3|14804.7|14803.2|14806.7|14805.2|14804.7|14803.2|773
1656595250000|2022-06-30 13:20:50|14805.7|14803.3|14802.7|14801.2|14805.7|14803.3|14802.7|14801.2|24
1656595260000|2022-06-30 13:21:00|14802.8|14800.3|14804.7|14803.2|14804.7|14803.2|14802.7|14800.3|57
1656595270000|2022-06-30 13:21:10|14804.8|14803.3|14803.7|14802.2|14805.7|14804.2|14802.7|14801.2|118
1656595280000|2022-06-30 13:21:20|14804.7|14803.2|14803.7|14802.2|14804.7|14803.2|14802.7|14801.2|117
1656595290000|2022-06-30 13:21:30|14802.7|14801.2|14803.7|14802.2|14805.7|14804.2|14802.7|14801.1|146
1656595300000|2022-06-30 13:21:40|14804.7|14803.2|14804.7|14803.2|14805.7|14804.2|14803.7|14802.2|110
1656595310000|2022-06-30 13:21:50|14805.6|14803.1|14807|14805.5|14807|14805.5|14804.7|14802.2|433
1656595320000|2022-06-30 13:22:00|14806.7|14805.2|14807.7|14806.2|14807.8|14806.2|14806.7|14805.2|107
1656595330000|2022-06-30 13:22:10|14806.7|14805.2|14807.7|14805.2|14809.7|14808.2|14806.7|14805.2|47
1656595340000|2022-06-30 13:22:20|14806.7|14806.2|14806.7|14805.2|14808.8|14806.3|14806.7|14805.2|282
1656595350000|2022-06-30 13:22:30|14805.7|14804.2|14808.7|14806.2|14808.7|14807.2|14805.7|14804.2|64
1656595360000|2022-06-30 13:22:40|14807.8|14806.3|14806.8|14805.3|14807.8|14806.3|14805.7|14804.2|12
1656595370000|2022-06-30 13:22:50|14806.7|14805.2|14803.7|14802.2|14806.8|14805.2|14803.7|14802.2|26
1656595380000|2022-06-30 13:23:00|14804.7|14803.2|14804.7|14803.2|14804.7|14803.2|14803.7|14802.2|22
1656595390000|2022-06-30 13:23:10|14806.7|14805.2|14805.7|14804.2|14806.7|14805.2|14804.7|14803.1|234
1656595400000|2022-06-30 13:23:20|14804.7|14803.2|14800.7|14799.2|14804.7|14803.2|14799.7|14798.1|74
1656595410000|2022-06-30 13:23:30|14801.7|14800.2|14800.7|14799.2|14801.7|14800.2|14799.7|14798.2|68
1656595420000|2022-06-30 13:23:40|14799.2|14797.7|14795.6|14794.1|14799.2|14797.7|14795.6|14793.2|343
1656595430000|2022-06-30 13:23:50|14795.7|14793.2|14796.7|14795.2|14796.8|14795.2|14794.7|14793.2|106
1656595440000|2022-06-30 13:24:00|14798.7|14797.2|14798.7|14797.2|14798.7|14797.2|14797.7|14796.2|89
1656595450000|2022-06-30 13:24:10|14797.7|14796.2|14799.7|14798.2|14799.7|14798.2|14797.7|14796.1|80
1656595460000|2022-06-30 13:24:20|14798.7|14797.2|14798.7|14796.2|14798.7|14797.2|14797.7|14796.1|160
1656595470000|2022-06-30 13:24:30|14797.7|14795.2|14799.7|14798.2|14799.8|14798.2|14796.7|14795.2|185
1656595480000|2022-06-30 13:24:40|14798.7|14797.2|14799.7|14798.2|14800.7|14798.3|14798.7|14797.1|18
1656595490000|2022-06-30 13:24:50|14800.7|14799.2|14800.7|14799.2|14800.7|14799.2|14798.7|14797.2|22
1656595500000|2022-06-30 13:25:00|14800|14798.5|14799.7|14798.2|14800|14798.5|14798.7|14797.2|42
1656595510000|2022-06-30 13:25:10|14800.7|14799.2|14802.7|14801.2|14803.7|14802.2|14800.7|14799.2|24
1656595520000|2022-06-30 13:25:20|14801.7|14800.2|14799.7|14798.2|14801.7|14800.2|14799|14797.5|67
1656595530000|2022-06-30 13:25:30|14799.5|14798|14797.7|14796.2|14799.5|14798|14797.7|14796.1|23
1656595540000|2022-06-30 13:25:40|14796.7|14795.2|14793.7|14792.2|14797.7|14796.2|14793.6|14791.1|118
1656595550000|2022-06-30 13:25:50|14792.7|14791.2|14789.7|14788.2|14792.7|14791.2|14788.7|14787.2|491
1656595560000|2022-06-30 13:26:00|14790.7|14789.2|14791.7|14790.2|14791.7|14790.2|14789.7|14788.2|306
1656595570000|2022-06-30 13:26:10|14792.7|14791.2|14792.7|14791.2|14792.7|14791.2|14791.7|14790.2|73
1656595580000|2022-06-30 13:26:20|14791.7|14790.2|14791|14789.5|14792.7|14791.2|14790.7|14789.2|201
1656595590000|2022-06-30 13:26:30|14791.7|14790.2|14787.8|14786.3|14791.8|14790.2|14787.8|14786.2|60
1656595600000|2022-06-30 13:26:40|14788.7|14787.2|14789.7|14788.2|14791.7|14790.2|14788.7|14786.3|72
1656595610000|2022-06-30 13:26:50|14790.7|14789.2|14788.7|14787.2|14791.7|14789.2|14788.7|14787.2|82
1656595620000|2022-06-30 13:27:00|14789.6|14788.1|14788.7|14787.2|14789.7|14788.2|14787.7|14786.2|120
1656595630000|2022-06-30 13:27:10|14787.8|14786.2|14789.7|14788.2|14789.7|14788.2|14787.7|14785.2|85
1656595640000|2022-06-30 13:27:20|14788.7|14787.2|14789.7|14788.2|14789.7|14788.2|14788.7|14787.2|63
1656595650000|2022-06-30 13:27:30|14790.7|14789.2|14787.7|14786.2|14791.7|14790.2|14786.7|14785.1|110
1656595660000|2022-06-30 13:27:40|14786.7|14785.2|14786.7|14785.2|14787.7|14786.2|14786|14784.5|153
1656595670000|2022-06-30 13:27:50|14787.7|14786.2|14789.7|14788.2|14790.7|14788.2|14787.7|14786.2|164
1656595680000|2022-06-30 13:28:00|14788.7|14787.2|14789.7|14788.2|14791.7|14789.2|14788.7|14787.2|414
1656595690000|2022-06-30 13:28:10|14788.7|14787.2|14789.7|14788.2|14789.7|14788.2|14788.7|14787.2|72
1656595700000|2022-06-30 13:28:20|14789.6|14788.1|14789.7|14788.2|14789.7|14788.2|14788.7|14787.2|55
1656595710000|2022-06-30 13:28:30|14790.5|14789|14790.7|14789.2|14791.7|14790.2|14790.5|14789|96
1656595720000|2022-06-30 13:28:40|14791.7|14790.2|14793.7|14792.2|14795.7|14794.2|14791.7|14790.2|168
1656595730000|2022-06-30 13:28:50|14794.7|14793.2|14794.7|14793.2|14794.7|14793.2|14794.7|14793.2|122
1656595740000|2022-06-30 13:29:00|14795|14793.5|14794.7|14793.2|14795|14793.5|14794.6|14792.1|93
1656595750000|2022-06-30 13:29:10|14794.6|14792.2|14796.7|14795.2|14796.7|14795.2|14794.6|14792.2|86
1656595760000|2022-06-30 13:29:20|14795.8|14794.2|14796.7|14795.2|14797.8|14796.2|14795.8|14794.2|44
1656595770000|2022-06-30 13:29:30|14797.5|14796|14797.7|14796.2|14797.7|14796.2|14797.5|14796|73
1656595780000|2022-06-30 13:29:40|14798.7|14797.2|14798.7|14797.2|14798.7|14797.2|14797.7|14796.2|145
1656595790000|2022-06-30 13:29:50|14799|14797.5|14800.7|14799.2|14800.7|14799.2|14798.5|14796.2|193
1656595800000|2022-06-30 13:30:00|14801.7|14799.7|14800.7|14799.2|14801.7|14800.2|14800.6|14798.3|160
1656595810000|2022-06-30 13:30:10|14801|14799.5|14806.7|14805.2|14807.7|14806.2|14801|14799.5|192
1656595820000|2022-06-30 13:30:20|14806|14804.5|14806.7|14805.2|14807.7|14806.2|14805.7|14804.1|128
1656595830000|2022-06-30 13:30:30|14805.7|14804.2|14803.7|14802.2|14805.7|14804.2|14802.7|14801.2|158
1656595840000|2022-06-30 13:30:40|14804.5|14803|14804.7|14803.2|14805.7|14804|14803.7|14802.2|75
1656595850000|2022-06-30 13:30:50|14805.6|14804.1|14800.7|14799.2|14805.8|14804.2|14799.8|14798.2|111
1656595860000|2022-06-30 13:31:00|14801.7|14800.2|14800.7|14799.2|14801.7|14800.2|14800.7|14799.2|70
1656595870000|2022-06-30 13:31:10|14801.7|14800.2|14804.7|14802.2|14804.7|14803.2|14800.7|14799.2|130
1656595880000|2022-06-30 13:31:20|14803.7|14801.2|14802.7|14801.2|14804.7|14803.2|14801.7|14800.1|45
1656595890000|2022-06-30 13:31:30|14803.7|14801.5|14805.7|14803.2|14805.7|14804.2|14802.7|14801.2|111
1656595900000|2022-06-30 13:31:40|14806.7|14804.2|14806.7|14805.2|14807.7|14806.2|14806.7|14804.2|38
1656595910000|2022-06-30 13:31:50|14805.7|14804.2|14807.7|14806.2|14807.7|14806.2|14805.7|14804.2|70
1656595920000|2022-06-30 13:32:00|14808.6|14806.1|14811.7|14810.2|14811.7|14810.2|14807.7|14806.1|105
1656595930000|2022-06-30 13:32:10|14811.6|14810.1|14811.7|14810.2|14812.7|14811.2|14810.7|14809.2|47
1656595940000|2022-06-30 13:32:20|14812.7|14809.2|14812.7|14811.2|14813.7|14811.2|14810.8|14809.2|43
1656595950000|2022-06-30 13:32:30|14811.7|14810.2|14812.6|14810.1|14812.7|14811.2|14811.7|14810.1|76
1656595960000|2022-06-30 13:32:40|14812.7|14810.2|14811.7|14810.2|14813.7|14812.2|14810.7|14809.2|145
1656595970000|2022-06-30 13:32:50|14812.7|14811.2|14811.7|14810.2|14812.7|14811.2|14810.7|14809.2|20
1656595980000|2022-06-30 13:33:00|14812.6|14811.1|14808.7|14807.2|14812.7|14811.2|14808.7|14807.2|76
1656595990000|2022-06-30 13:33:10|14807.7|14806.2|14806.7|14805.2|14807.7|14806.2|14805.7|14804.2|28
1656596000000|2022-06-30 13:33:20|14807.7|14806.2|14805.7|14804.2|14808.8|14807.2|14805.7|14804.2|80
1656596010000|2022-06-30 13:33:30|14804.9|14803.4|14805.7|14804.2|14805.7|14804.2|14804.7|14803.2|32
1656596020000|2022-06-30 13:33:40|14805.6|14804.1|14808.7|14807.2|14809.7|14808.2|14804.7|14803.2|115
1656596030000|2022-06-30 13:33:50|14808.6|14806.2|14806.7|14805.2|14808.8|14807.2|14805.7|14804.2|1223
1656596040000|2022-06-30 13:34:00|14805.7|14804.2|14804.7|14803.2|14807.7|14805.3|14804.7|14803.2|84
1656596050000|2022-06-30 13:34:10|14805.7|14804.2|14807.7|14806.2|14807.7|14806.2|14805.7|14804.2|67
1656596060000|2022-06-30 13:34:20|14807.8|14805.2|14807.7|14806.2|14808.1|14806.2|14806.7|14804.2|39
1656596070000|2022-06-30 13:34:30|14808.6|14806.1|14807.7|14806.2|14809.7|14808.2|14807.7|14806.1|255
1656596080000|2022-06-30 13:34:40|14808.7|14807.2|14810.7|14808.2|14810.7|14809.2|14808.7|14807.2|38
1656596090000|2022-06-30 13:34:50|14809.7|14808.3|14809.7|14808.2|14810.7|14809.2|14809.7|14808.2|35
1656596100000|2022-06-30 13:35:00|14810.6|14808.1|14809.7|14808.2|14810.7|14808.3|14809.7|14808.1|25
1656596110000|2022-06-30 13:35:10|14810.7|14809.2|14810.7|14809.2|14811.8|14810.2|14810.6|14808.2|39
1656596120000|2022-06-30 13:35:20|14811.7|14810.1|14809.7|14808.2|14811.7|14810.2|14808.7|14807.2|37
1656596130000|2022-06-30 13:35:30|14810.7|14809.2|14812.7|14811.2|14812.7|14811.2|14809.7|14808.2|76
1656596140000|2022-06-30 13:35:40|14813.7|14812.2|14816.7|14815.2|14816.7|14815.2|14812.7|14811.2|298
1656596150000|2022-06-30 13:35:50|14817.7|14816.2|14815.7|14814.2|14817.7|14816.2|14814.7|14813.2|124
1656596160000|2022-06-30 13:36:00|14814.7|14813.2|14813.7|14812.2|14815.7|14814.2|14813.7|14812.2|98
1656596170000|2022-06-30 13:36:10|14812.7|14811.2|14813.7|14812.2|14813.7|14812.2|14812.7|14811.2|38
1656596180000|2022-06-30 13:36:20|14812.7|14811.2|14812.7|14811.2|14813.7|14812.2|14811.8|14810.3|172
1656596190000|2022-06-30 13:36:30|14812.8|14810.3|14810.7|14809.2|14812.8|14811.1|14808.9|14807.2|68
1656596200000|2022-06-30 13:36:40|14811.7|14810.2|14811.7|14810.2|14811.7|14810.2|14809.7|14808.2|81
1656596210000|2022-06-30 13:36:50|14811.9|14809.2|14808.7|14807.2|14812.7|14811.2|14808.6|14806.1|122
1656596220000|2022-06-30 13:37:00|14809.7|14808.2|14807.7|14806.2|14809.7|14808.2|14807.7|14806.2|28
1656596230000|2022-06-30 13:37:10|14808.7|14807.2|14807.7|14806.2|14809.7|14808.2|14807.7|14806.2|26
1656596240000|2022-06-30 13:37:20|14808.7|14807.2|14808.7|14807.2|14809.7|14808.2|14807.7|14806.2|110
1656596250000|2022-06-30 13:37:30|14807.7|14806.2|14807.7|14806.2|14807.7|14807.2|14806.6|14804.2|210
1656596260000|2022-06-30 13:37:40|14806.7|14805.2|14806.7|14805.2|14808.7|14807.2|14806.7|14805.2|157
1656596270000|2022-06-30 13:37:50|14805.7|14804.2|14806.7|14805.2|14806.7|14805.2|14804.7|14803.2|15
1656596280000|2022-06-30 13:38:00|14806.8|14805.3|14803.7|14801.2|14807.7|14806.1|14802.7|14801.2|102
1656596290000|2022-06-30 13:38:10|14802.7|14801.4|14805.7|14804.2|14805.7|14804.2|14802.7|14801.2|48
1656596300000|2022-06-30 13:38:20|14806.7|14805.2|14805.7|14804.2|14806.7|14805.2|14803.7|14802.2|154
1656596310000|2022-06-30 13:38:30|14804.7|14803.2|14802.7|14801.2|14805.7|14804.2|14801.7|14800.1|291
1656596320000|2022-06-30 13:38:40|14802.4|14800.9|14804.7|14803.2|14804.7|14803.2|14801.7|14800.2|620
1656596330000|2022-06-30 13:38:50|14803.7|14802.2|14808.7|14807.2|14808.7|14807.2|14803.7|14802.2|159
1656596340000|2022-06-30 13:39:00|14808.8|14807.3|14808.7|14807.2|14811.7|14810.2|14808.7|14807.2|176
1656596350000|2022-06-30 13:39:10|14809.7|14808.2|14808.7|14806.2|14809.8|14808.2|14807.7|14806.1|215
1656596360000|2022-06-30 13:39:20|14810.7|14809.2|14808.7|14807.2|14811.7|14810.2|14807.7|14806.2|76
1656596370000|2022-06-30 13:39:30|14809.7|14806.2|14811.7|14809.2|14811.7|14809.2|14808.7|14806.2|84
1656596380000|2022-06-30 13:39:40|14812.7|14810.2|14808.7|14807.2|14813.8|14812.2|14807.7|14806.2|75
1656596390000|2022-06-30 13:39:50|14807.7|14806.2|14810.7|14809.2|14810.7|14809.2|14807.7|14806.2|83
1656596400000|2022-06-30 13:40:00|14811.4|14809.9|14812.7|14810.2|14813.7|14812.2|14811.4|14809.9|86
1656596410000|2022-06-30 13:40:10|14811.8|14810.3|14810.7|14809.2|14812.7|14811.2|14810.7|14809.2|22
1656596420000|2022-06-30 13:40:20|14809.7|14808.2|14811.7|14810.2|14812.7|14811.2|14809.7|14808.2|45
1656596430000|2022-06-30 13:40:30|14810.7|14809.2|14811.7|14810.2|14811.7|14810.2|14810.7|14809.2|145
1656596440000|2022-06-30 13:40:40|14812.7|14811.2|14813.7|14812.2|14814.7|14813.2|14812.7|14811.2|22
1656596450000|2022-06-30 13:40:50|14812.8|14811.3|14810.7|14809.2|14812.8|14811.3|14810.7|14809.2|60
1656596460000|2022-06-30 13:41:00|14809.7|14808.2|14805.7|14804.2|14809.7|14808.2|14804.7|14803.2|145
1656596470000|2022-06-30 13:41:10|14804.8|14803.3|14798.7|14797.2|14804.8|14803.3|14798.7|14797.2|170
1656596480000|2022-06-30 13:41:20|14797.7|14796.2|14797.7|14795.2|14802.7|14801.2|14797.7|14795.2|324
1656596490000|2022-06-30 13:41:30|14796.7|14794.2|14796.7|14795.2|14799.7|14798.2|14795.7|14794.1|113
1656596500000|2022-06-30 13:41:40|14795.7|14794.2|14797.7|14796.2|14797.7|14796.2|14794.7|14793.2|185
1656596510000|2022-06-30 13:41:50|14796.7|14795.2|14801.7|14799.2|14802.7|14801.2|14796.7|14795.1|337
1656596520000|2022-06-30 13:42:00|14800.7|14800.1|14801.7|14800.2|14802.7|14801.2|14798.7|14797.2|265
1656596530000|2022-06-30 13:42:10|14802.7|14801.2|14804.7|14802.2|14805.7|14804.2|14802.7|14801.2|103
1656596540000|2022-06-30 13:42:20|14804.8|14803.2|14806.7|14804.2|14806.7|14804.2|14802.7|14801.2|278
1656596550000|2022-06-30 13:42:30|14806.6|14805.1|14806.7|14805.2|14808.9|14807.4|14804.7|14803.1|248
1656596560000|2022-06-30 13:42:40|14805.9|14804.2|14810.7|14808.2|14810.9|14809.4|14805.7|14804.2|116
1656596570000|2022-06-30 13:42:50|14810.8|14809.2|14813.7|14812.2|14813.7|14812.2|14809.7|14807.2|454
1656596580000|2022-06-30 13:43:00|14812.7|14811.2|14814.7|14812.2|14814.7|14813.2|14811.4|14809.9|159
1656596590000|2022-06-30 13:43:10|14814.6|14813.1|14809.7|14807.2|14814.6|14813.1|14808.7|14807.2|369
1656596600000|2022-06-30 13:43:20|14810.7|14808.2|14811.7|14810.2|14812.7|14810.2|14809.7|14808.1|48
1656596610000|2022-06-30 13:43:30|14810.8|14809.3|14814.7|14813.2|14814.7|14813.2|14810.8|14809.2|59
1656596620000|2022-06-30 13:43:40|14815.7|14814.2|14813.7|14811.2|14815.7|14814.2|14812.7|14811.1|140
1656596630000|2022-06-30 13:43:50|14813.6|14811.1|14811.7|14810.2|14813.6|14811.2|14810.7|14808.2|95
1656596640000|2022-06-30 13:44:00|14813.7|14812.2|14813.7|14812.2|14813.7|14812.2|14811.7|14809.2|70
1656596650000|2022-06-30 13:44:10|14812.7|14811.2|14814.7|14813.2|14814.7|14813.2|14812.7|14811.2|19
1656596660000|2022-06-30 13:44:20|14815.7|14814.2|14817.7|14815.2|14817.7|14815.4|14815.7|14814.2|96
1656596670000|2022-06-30 13:44:30|14816.7|14816.2|14819.7|14817.2|14819.7|14817.2|14816.7|14815.2|78
1656596680000|2022-06-30 13:44:40|14819.6|14818.1|14817.7|14815.2|14821.7|14819.2|14816.7|14815.2|287
1656596690000|2022-06-30 13:44:50|14816.7|14815.1|14817.7|14815.2|14817.7|14815.2|14813.7|14812.2|310
1656596700000|2022-06-30 13:45:00|14816.7|14814.2|14817.7|14815.2|14817.7|14816.2|14815.6|14813.2|126
1656596710000|2022-06-30 13:45:10|14817.6|14816.2|14816.7|14815.2|14818.7|14817.2|14816.7|14815.2|151
1656596720000|2022-06-30 13:45:20|14819.7|14818.2|14822.7|14821.2|14823.7|14821.9|14819.7|14818.1|125
1656596730000|2022-06-30 13:45:30|14823.7|14821.3|14820.7|14819.2|14823.7|14821.3|14820.6|14818.2|69
1656596740000|2022-06-30 13:45:40|14821.7|14818.2|14819.7|14818.2|14821.7|14819.2|14819.7|14818.2|131
1656596750000|2022-06-30 13:45:50|14820.7|14819.2|14820.7|14819.2|14821.7|14820.2|14819.7|14817.7|75
1656596760000|2022-06-30 13:46:00|14821.7|14820.2|14822.7|14820.2|14823.7|14822.2|14820.7|14819.2|418
1656596770000|2022-06-30 13:46:10|14821.7|14821.2|14824.7|14823.2|14825.7|14824.2|14821.7|14820.2|218
1656596780000|2022-06-30 13:46:20|14823.9|14822.4|14819.7|14818.2|14823.9|14822.4|14819.7|14818.2|147
1656596790000|2022-06-30 13:46:30|14818.7|14817.2|14819.7|14818.2|14820.7|14819.2|14818.7|14817.2|215
1656596800000|2022-06-30 13:46:40|14820.7|14818.3|14817.7|14816.2|14820.7|14818.3|14816.7|14815.2|508
1656596810000|2022-06-30 13:46:50|14816.8|14815.2|14815.7|14814.2|14816.8|14815.3|14814.7|14813.2|252
1656596820000|2022-06-30 13:47:00|14816.7|14813.2|14808.7|14807.2|14816.7|14813.2|14808.7|14807.2|355
1656596830000|2022-06-30 13:47:10|14809.7|14808.2|14808.7|14807.2|14810.9|14809.4|14808.7|14807.2|147
1656596840000|2022-06-30 13:47:20|14807.9|14806.4|14810.7|14808.2|14810.7|14809.2|14807.7|14806.2|72
1656596850000|2022-06-30 13:47:30|14809.8|14808.3|14809.7|14807.2|14810.7|14809.2|14808.7|14807.2|18
1656596860000|2022-06-30 13:47:40|14808.8|14807.3|14805.7|14804.2|14809.7|14807.3|14805.7|14804.2|175
1656596870000|2022-06-30 13:47:50|14804.7|14803.2|14807.7|14806.2|14807.7|14806.2|14803.7|14802.2|94
1656596880000|2022-06-30 13:48:00|14807.8|14805.3|14808.7|14806.2|14808.7|14807.2|14805.8|14804.2|211
1656596890000|2022-06-30 13:48:10|14807.8|14806.3|14807.7|14806.2|14808.7|14807.2|14807.4|14805.9|95
1656596900000|2022-06-30 13:48:20|14808.3|14805.2|14810.7|14809.2|14810.7|14809.2|14808.3|14805.2|122
1656596910000|2022-06-30 13:48:30|14809.7|14808.2|14809.7|14808.2|14810.7|14809.2|14808.7|14807.2|75
1656596920000|2022-06-30 13:48:40|14808.8|14807.2|14805.7|14804.2|14810.7|14808.2|14805.7|14804.2|96
1656596930000|2022-06-30 13:48:50|14806.7|14805.2|14807.7|14805.2|14808.7|14806.2|14805.7|14804.2|92
1656596940000|2022-06-30 13:49:00|14807.5|14806|14807.7|14806.2|14808.7|14806.4|14806.7|14805|117
1656596950000|2022-06-30 13:49:10|14806.7|14805.2|14805.7|14804.2|14807.7|14806.2|14804.7|14803.2|95
1656596960000|2022-06-30 13:49:20|14804.7|14803.2|14806.7|14805.2|14807.7|14805.3|14804.7|14803.2|144
1656596970000|2022-06-30 13:49:30|14807.7|14806.2|14809.7|14808.2|14809.7|14808.2|14806.7|14805.2|160
1656596980000|2022-06-30 13:49:40|14808.9|14807.4|14807.7|14806.2|14808.9|14807.4|14806.7|14805|38
1656596990000|2022-06-30 13:49:50|14806.7|14805.2|14806.8|14804.3|14807.7|14806.2|14805.7|14804.2|41
1656597000000|2022-06-30 13:50:00|14806.7|14804.2|14807.7|14806.2|14807.8|14806.3|14806.5|14804.2|98
1656597010000|2022-06-30 13:50:10|14808.7|14807.2|14808.7|14807.2|14809.7|14808.2|14806.7|14805|226
1656597020000|2022-06-30 13:50:20|14807.7|14806.2|14806.7|14805.2|14807.7|14806.2|14806.7|14805|65
1656597030000|2022-06-30 13:50:30|14807.7|14805.3|14807.7|14805.2|14807.7|14806.2|14805.7|14804.2|109
1656597040000|2022-06-30 13:50:40|14806.7|14806.2|14806.7|14805.2|14808.2|14806.2|14806.7|14805.2|24
1656597050000|2022-06-30 13:50:50|14807.7|14806.2|14808.7|14806.2|14809.7|14808.2|14807.7|14806.2|194
1656597060000|2022-06-30 13:51:00|14809.7|14807.2|14813.7|14811.2|14814.7|14813.2|14809.7|14807.2|289
1656597070000|2022-06-30 13:51:10|14812.8|14811.3|14806.7|14805.2|14812.8|14811.3|14806.7|14805.2|32
1656597080000|2022-06-30 13:51:20|14805.7|14804.2|14806.7|14805.2|14806.7|14805.2|14803.7|14802.2|261
1656597090000|2022-06-30 13:51:30|14807.7|14806.2|14807.7|14806.2|14808.8|14807.2|14806.7|14805.2|73
1656597100000|2022-06-30 13:51:40|14808.7|14807.2|14807.7|14806.2|14808.7|14807.2|14807.7|14805.2|69
1656597110000|2022-06-30 13:51:50|14808.7|14807.2|14807.7|14806.2|14808.7|14807.2|14806.7|14805.2|45
1656597120000|2022-06-30 13:52:00|14808.7|14805.2|14807.7|14806.2|14808.7|14807.2|14807.7|14805.2|47
1656597130000|2022-06-30 13:52:10|14807.5|14805.2|14807.7|14805.2|14807.7|14806.2|14805.7|14804.2|155
1656597140000|2022-06-30 13:52:20|14807.5|14806|14806|14803.5|14809.7|14808.2|14803.2|14801.7|240
1656597150000|2022-06-30 13:52:30|14805.9|14803.4|14806.7|14805.2|14806.9|14805.2|14805.7|14803.4|68
1656597160000|2022-06-30 13:52:40|14806.6|14805.1|14804.1|14802.6|14806.9|14805.2|14804.1|14802.6|103
1656597170000|2022-06-30 13:52:50|14803.2|14801.6|14805|14803.5|14805|14803.5|14803.2|14801.6|42
1656597180000|2022-06-30 13:53:00|14805.9|14804.4|14807.7|14805.2|14809.4|14807.7|14805.9|14804.2|151
1656597190000|2022-06-30 13:53:10|14807.6|14805.1|14805|14803.5|14807.6|14806.1|14804.1|14802.5|141
1656597200000|2022-06-30 13:53:20|14805.9|14804.4|14804.1|14802.6|14806|14804.4|14804.1|14801.6|171
1656597210000|2022-06-30 13:53:30|14804.2|14802.7|14804.1|14802.6|14805|14803.5|14804.1|14802.6|73
1656597220000|2022-06-30 13:53:40|14805|14803.5|14802.3|14800.8|14805|14803.5|14802.3|14800.8|39
1656597230000|2022-06-30 13:53:50|14801.5|14800|14801.5|14799|14801.5|14800|14799.7|14798.2|74
1656597240000|2022-06-30 13:54:00|14801.6|14799.1|14801.5|14800|14804.1|14801.7|14801.5|14799.1|85
1656597250000|2022-06-30 13:54:10|14800.6|14799|14801.5|14800|14802.3|14800.8|14800.6|14799|48
1656597260000|2022-06-30 13:54:20|14802.3|14800.8|14802.3|14800.8|14803.2|14801.7|14800.6|14799|59
1656597270000|2022-06-30 13:54:30|14801.5|14799.8|14801.5|14800|14804.1|14802.6|14801.5|14799.8|78
1656597280000|2022-06-30 13:54:40|14802.3|14799.8|14804.1|14802.6|14804.1|14802.6|14802.2|14799.8|87
1656597290000|2022-06-30 13:54:50|14805|14803.5|14805|14803.5|14805.1|14803.5|14804.8|14802.5|36
1656597300000|2022-06-30 13:55:00|14804.1|14802.6|14805|14803.5|14805|14803.5|14803.2|14801.7|68
1656597310000|2022-06-30 13:55:10|14805.1|14802.6|14802.3|14800.8|14805.1|14803.5|14802.3|14800.7|56
1656597320000|2022-06-30 13:55:20|14801.5|14800|14804.1|14801.6|14804.2|14802.6|14801.5|14800|145
1656597330000|2022-06-30 13:55:30|14803.2|14801.7|14802.3|14800.8|14803.3|14801.7|14801.5|14799.8|267
1656597340000|2022-06-30 13:55:40|14803.2|14800.7|14802.3|14800.8|14804.2|14802.6|14802.3|14800.7|100
1656597350000|2022-06-30 13:55:50|14802.2|14799.8|14802.3|14800.8|14802.5|14800.8|14801.5|14799.8|33
1656597360000|2022-06-30 13:56:00|14803.2|14800.7|14804.1|14801.6|14804.1|14802.6|14802.3|14800.7|40
1656597370000|2022-06-30 13:56:10|14803.2|14801.7|14802.3|14800.8|14804.1|14802.6|14802.3|14800.7|24
1656597380000|2022-06-30 13:56:20|14803.2|14800.7|14801.5|14800|14803.2|14800.8|14801.5|14799.8|50
1656597390000|2022-06-30 13:56:30|14801.6|14799.1|14802.3|14800.8|14802.3|14800.8|14800.6|14799.1|96
1656597400000|2022-06-30 13:56:40|14801.5|14799.8|14801.5|14800|14802.3|14800.8|14801.5|14799.8|31
1656597410000|2022-06-30 13:56:50|14802.2|14800.7|14802.3|14800.8|14802.3|14800.8|14802.2|14799.8|217
1656597420000|2022-06-30 13:57:00|14803.2|14801.7|14802.3|14800.8|14803.2|14801.7|14802.3|14800.7|132
1656597430000|2022-06-30 13:57:10|14802.2|14799.8|14802.3|14800.8|14802.3|14800.8|14801.5|14799.8|99
1656597440000|2022-06-30 13:57:20|14801.5|14800|14802.3|14800.8|14802.3|14800.8|14801.5|14799.8|27
1656597450000|2022-06-30 13:57:30|14801.5|14800|14801.5|14800|14801.5|14800|14800.6|14799|200
1656597470000|2022-06-30 13:57:50|14802.3|14800.8|14800.6|14799.1|14802.3|14800.8|14800.6|14799.1|29
1656597480000|2022-06-30 13:58:00|14801.5|14800|14801.5|14799|14801.5|14800|14801.5|14799|13
1656597490000|2022-06-30 13:58:10|14800.6|14799.1|14800.6|14799.1|14800.6|14799.1|14800.6|14799.1|452
1656597550000|2022-06-30 13:59:10|14798.3|14796.8|14797|14795.5|14798.3|14796.8|14796.1|14794.6|2191
1656597560000|2022-06-30 13:59:20|14797.7|14796.2|14797|14795.5|14797.7|14796.2|14796.1|14794.6|389
1656597570000|2022-06-30 13:59:30|14796.1|14794.6|14796.1|14794.6|14797|14795.5|14796.1|14794.6|215
1656597580000|2022-06-30 13:59:40|14796.9|14795.4|14796.1|14794.6|14797|14795.5|14796.1|14794.5|65
1656597590000|2022-06-30 13:59:50|14797|14795.5|14796.1|14794.6|14797|14795.5|14795.2|14793.6|152
1656597600000|2022-06-30 14:00:00|14795.2|14793.7|14795.2|14793.7|14795.2|14793.7|14794.3|14792.7|73
1656597610000|2022-06-30 14:00:10|14794.3|14792.8|14793.5|14792|14794.3|14792.8|14793.5|14792|152
1656597620000|2022-06-30 14:00:20|14792.7|14791.2|14795.2|14793.7|14795.2|14793.7|14792.6|14791|100
1656597630000|2022-06-30 14:00:30|14794.3|14792.8|14795.2|14793.7|14795.2|14793.7|14794.3|14791.8|126
1656597640000|2022-06-30 14:00:40|14795.1|14793.6|14795.2|14793.7|14796.1|14794.6|14795.1|14792.7|279
1656597650000|2022-06-30 14:00:50|14794.3|14792.8|14794.3|14792.8|14795.2|14792.8|14792.6|14791.1|96
1656597660000|2022-06-30 14:01:00|14795.2|14793.7|14796.1|14794.6|14796.9|14795.4|14795.2|14792.7|51
1656597670000|2022-06-30 14:01:10|14795.2|14793.7|14794.3|14792.8|14795.2|14793.7|14794.3|14792.8|15
1656597680000|2022-06-30 14:01:20|14795.2|14793.7|14795.2|14793.7|14796|14794.5|14794.3|14792.7|66
1656597690000|2022-06-30 14:01:30|14794.3|14792.8|14795.2|14793.7|14796.1|14794.6|14794.3|14792.8|28
1656597700000|2022-06-30 14:01:40|14794.3|14792.7|14794.3|14792.8|14795.2|14793.7|14794.3|14791.8|54
1656597710000|2022-06-30 14:01:50|14795.1|14793.6|14795.2|14793.7|14795.2|14793.7|14795.1|14793.6|128
1656597720000|2022-06-30 14:02:00|14794.3|14792.8|14794.3|14791.8|14795.2|14793.7|14794.3|14791.8|288
1656597730000|2022-06-30 14:02:10|14793.5|14792|14792.6|14791.1|14794.3|14792.8|14791.7|14789.2|107
1656597740000|2022-06-30 14:02:20|14791.7|14790.2|14788.2|14785.7|14791.7|14790.2|14787.3|14785.7|132
1656597750000|2022-06-30 14:02:30|14788.1|14786.6|14787.3|14785.8|14789.1|14787.6|14787.3|14785.8|74
1656597760000|2022-06-30 14:02:40|14788.2|14786.7|14786.4|14784.9|14788.2|14786.7|14786.4|14784.8|132
1656597770000|2022-06-30 14:02:50|14787.3|14785.8|14786.4|14784.9|14788.2|14786.7|14786.3|14783.9|107
1656597780000|2022-06-30 14:03:00|14786.6|14785.1|14785.6|14784.1|14786.6|14785.1|14784.7|14783.2|265
1656597790000|2022-06-30 14:03:10|14786.4|14784.9|14784.7|14782.2|14786.4|14784.9|14783.8|14782.2|166
1656597800000|2022-06-30 14:03:20|14784.6|14783.2|14783.8|14782.3|14784.7|14783.2|14782.1|14780.6|157
1656597810000|2022-06-30 14:03:30|14784.7|14783.2|14784.7|14783.2|14784.8|14783.2|14783.8|14782.2|98
1656597820000|2022-06-30 14:03:40|14784.8|14782.3|14781.2|14779.7|14784.8|14782.3|14781.2|14779.7|282
1656597830000|2022-06-30 14:03:50|14782.1|14779.6|14779.4|14777.9|14782.1|14780.6|14779.3|14777.8|109
1656597840000|2022-06-30 14:04:00|14780.3|14778.8|14781.2|14779.7|14782.2|14780.6|14780.3|14778.8|128
1656597850000|2022-06-30 14:04:10|14780.3|14778.8|14779.4|14777.9|14780.3|14778.8|14778.6|14776.9|249
1656597860000|2022-06-30 14:04:20|14778.6|14777.1|14782.1|14779.6|14782.1|14779.7|14778.6|14777.1|92
1656597870000|2022-06-30 14:04:30|14781.2|14779.7|14779.4|14777.9|14782.1|14780.6|14779.4|14777.8|185
1656597880000|2022-06-30 14:04:40|14778.6|14776.9|14780.4|14777.9|14780.4|14777.9|14777.7|14776.2|208
1656597890000|2022-06-30 14:04:50|14779.4|14778.7|14777.7|14776.2|14781.2|14779.7|14777.7|14776.2|160
1656597900000|2022-06-30 14:05:00|14778.6|14777.1|14780.3|14778.8|14780.3|14778.8|14778.6|14776.9|88
1656597910000|2022-06-30 14:05:10|14779.4|14777.9|14778.6|14777.1|14780.4|14778.8|14778.6|14776.9|136
1656597920000|2022-06-30 14:05:20|14779.4|14777.9|14780.3|14778.8|14781.2|14779.7|14778.4|14776.9|282
1656597930000|2022-06-30 14:05:30|14779.4|14777.9|14782.1|14780.6|14782.1|14780.6|14779.4|14777.9|101
1656597940000|2022-06-30 14:05:40|14781.9|14779.6|14786.5|14785|14786.5|14785|14781.2|14779.6|107
1656597950000|2022-06-30 14:05:50|14787.6|14786.1|14786.6|14785.1|14789.8|14787.3|14786.6|14785.1|103
1656597960000|2022-06-30 14:06:00|14785.9|14784.4|14785.6|14784.1|14785.9|14784.4|14785.6|14784.1|1
1656598030000|2022-06-30 14:07:10|14786.9|14785.4|14786.9|14785.4|14786.9|14785.4|14786.9|14785.4|0
1656598050000|2022-06-30 14:07:30|14786.4|14784.9|14786.4|14784.9|14786.4|14784.9|14786.4|14784.9|0
1656598060000|2022-06-30 14:07:40|14790.6|14789.1|14790.6|14789.1|14791.6|14790.1|14790.6|14789.1|2561
1656598070000|2022-06-30 14:07:50|14790.1|14788.6|14790.8|14788.3|14790.8|14788.9|14789.6|14788|7
1656598080000|2022-06-30 14:08:00|14790.5|14788|14790.6|14789.1|14790.6|14789.1|14789|14787.5|38
1656598110000|2022-06-30 14:08:30|14790.1|14788.6|14790.1|14788.6|14790.1|14788.6|14790.1|14788.6|0
1656598120000|2022-06-30 14:08:40|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|14789.7|14788.2|0
1656598150000|2022-06-30 14:09:10|14789.4|14787.9|14789.4|14787.9|14789.4|14787.9|14789.4|14787.9|0
1656598180000|2022-06-30 14:09:40|14789.6|14788.1|14789.6|14788.1|14789.6|14788.1|14789.6|14788.1|0
1656598190000|2022-06-30 14:09:50|14785.9|14784.4|14785.9|14784.4|14785.9|14784.4|14785.9|14784.4|1929
1656598210000|2022-06-30 14:10:10|14786.1|14784.6|14786.1|14784.6|14786.1|14784.6|14786.1|14784.6|0
1656598230000|2022-06-30 14:10:30|14786.4|14784.9|14786.4|14784.9|14786.4|14784.9|14786.4|14784.9|0
1656598240000|2022-06-30 14:10:40|14791.6|14790.1|14792.6|14791.1|14793.6|14792.1|14791.6|14790.1|1884
1656598250000|2022-06-30 14:10:50|14793.6|14792.1|14796.6|14794.1|14796.6|14794.1|14792.6|14791.1|62
1656598260000|2022-06-30 14:11:00|14795.6|14795.1|14795.6|14794.1|14797.6|14796|14795.6|14794.1|638
1656598270000|2022-06-30 14:11:10|14796.4|14794.9|14796.6|14795.1|14796.6|14795.1|14795.6|14794.1|40
1656598280000|2022-06-30 14:11:20|14796.4|14794.9|14794.6|14793.1|14796.6|14795.1|14794.6|14793.1|30
1656598290000|2022-06-30 14:11:30|14795.8|14793.3|14796.6|14795.1|14797.8|14796.1|14794.6|14793.1|100
1656598300000|2022-06-30 14:11:40|14795.6|14794.1|14796.6|14795.1|14797.6|14795.1|14795.6|14794.1|30
1656598310000|2022-06-30 14:11:50|14795.6|14794.1|14796.6|14795.1|14796.6|14795.1|14795.6|14794.1|61
1656598320000|2022-06-30 14:12:00|14796.5|14794|14797.6|14796.1|14797.6|14796.1|14796.5|14794|37
1656598330000|2022-06-30 14:12:10|14797.5|14795|14797.6|14796.1|14797.6|14796.1|14795.6|14794.1|131
1656598340000|2022-06-30 14:12:20|14797.5|14796|14798.6|14797.1|14798.6|14797.1|14796.6|14795.1|50
1656598350000|2022-06-30 14:12:30|14799.6|14798.1|14799.6|14798.1|14799.6|14798.1|14797.6|14796.1|79
1656598360000|2022-06-30 14:12:40|14798.6|14797.1|14798.6|14797.1|14799.6|14798.1|14798.6|14797|159
1656598370000|2022-06-30 14:12:50|14798.9|14797.4|14798.6|14797.1|14799.6|14798.1|14797.6|14796.1|294
1656598380000|2022-06-30 14:13:00|14799.6|14798.1|14799.6|14798.1|14799.6|14798.1|14798.6|14797.1|75
1656598390000|2022-06-30 14:13:10||14797.1||14797.1||14798.1||14797.1|7
1656598400000|2022-06-30 14:13:20|14799.5|14798|14796.6|14795.1|14799.6|14798.1|14796.6|14795|369
1656598410000|2022-06-30 14:13:30|14795.6|14794.1|14793.6|14792.1|14795.6|14794.1|14789.6|14788.1|108
1656598420000|2022-06-30 14:13:40|14794.6|14792.4|14792.6|14791.1|14794.6|14793.1|14791.6|14790|144
1656598430000|2022-06-30 14:13:50|14791.6|14790.1|14792.6|14790.1|14792.7|14791.1|14790.6|14789.1|283
1656598440000|2022-06-30 14:14:00|14791.6|14790.2|14793.6|14792.1|14793.6|14792.1|14791.6|14790.1|63
1656598450000|2022-06-30 14:14:10|14792.6|14791.1|14794.6|14793.1|14795.6|14793.1|14792.6|14791.1|34
1656598460000|2022-06-30 14:14:20|14795.6|14794.1|14796.6|14795.1|14797.6|14796.1|14795.6|14794|304
1656598470000|2022-06-30 14:14:30|14795.6|14794.1|14796.6|14795.1|14797.6|14796|14795.6|14794|43
1656598480000|2022-06-30 14:14:40|14797.6|14796.1|14797.6|14796.1|14797.6|14796.1|14796.6|14795.1|90
1656598490000|2022-06-30 14:14:50|14797.5|14795.1|14797.6|14796.1|14797.7|14796.1|14796.6|14795|414
1656598500000|2022-06-30 14:15:00|14796.6|14795.1|14797.6|14796.1|14797.6|14796.1|14794.6|14793|174
1656598510000|2022-06-30 14:15:10|14797.7|14795.2|14796.6|14795.1|14797.7|14796.1|14796.6|14795.1|143
1656598520000|2022-06-30 14:15:20|14795.6|14794.1|14793.6|14792.1|14796.6|14795.1|14793.6|14792.1|225
1656598530000|2022-06-30 14:15:30|14793.9|14792.4|14793.6|14792.1|14794.7|14793.1|14793.6|14792.1|19
1656598540000|2022-06-30 14:15:40|14792.6|14791.1|14791.6|14790.1|14792.6|14791.1|14790.6|14789.1|134
1656598550000|2022-06-30 14:15:50|14792.6|14791.1|14793.6|14792.1|14793.7|14792.1|14792.6|14791.1|320
1656598560000|2022-06-30 14:16:00|14794.4|14792.9|14794.6|14793.1|14795.6|14794.1|14794.4|14792.9|348
1656598570000|2022-06-30 14:16:10|14795.6|14794.1|14794.6|14793.1|14795.6|14794.1|14794.6|14793.1|23
1656598580000|2022-06-30 14:16:20|14793.6|14792.1|14794.6|14793.1|14795.6|14794.1|14793.6|14792.1|69
1656598590000|2022-06-30 14:16:30|14794.4|14792.9|14792.6|14791.1|14794.6|14792.9|14792.6|14791.1|90
1656598600000|2022-06-30 14:16:40|14791.6|14790.1|14792.6|14791.1|14792.7|14791.1|14791.6|14790.1|49
1656598610000|2022-06-30 14:16:50|14792.4|14790.9|14790.6|14789.1|14792.4|14790.9|14789.6|14788.1|173
1656598620000|2022-06-30 14:17:00|14790.5|14788.1|14790.6|14789.1|14791.6|14790.1|14790.5|14788.1|116
1656598630000|2022-06-30 14:17:10|14789.9|14788.4|14791.6|14790.1|14791.6|14790.1|14789.6|14788.1|137
1656598640000|2022-06-30 14:17:20|14792.6|14790.2|14792.6|14791.1|14792.6|14791.1|14791.6|14790.1|143
1656598650000|2022-06-30 14:17:30|14792.9|14791.4|14792.6|14791.1|14793.6|14792.1|14792.6|14791.1|99
1656598660000|2022-06-30 14:17:40|14793.6|14792.1|14793.6|14791.1|14794.6|14793.1|14793.6|14791.1|84
1656598670000|2022-06-30 14:17:50|14793.5|14792.1|14793.6|14792.1|14794.6|14793.1|14793.5|14791.1|211
1656598680000|2022-06-30 14:18:00|14793.5|14791|14792.6|14791.1|14793.5|14791.1|14792.6|14791|17
1656598690000|2022-06-30 14:18:10|14792.5|14791|14789.6|14788.1|14792.5|14791|14789.6|14788.1|61
1656598700000|2022-06-30 14:18:20|14788.6|14787.1|14789.6|14788.1|14789.6|14788.1|14788.6|14787.1|73
1656598710000|2022-06-30 14:18:30|14788.6|14787.1|14789.6|14788.1|14789.6|14788.1|14788.6|14787|36
1656598720000|2022-06-30 14:18:40|14788.6|14787.1|14788.6|14787.1|14788.6|14787.1|14788.6|14787.1|17
1656598730000|2022-06-30 14:18:50|14789.6|14788.1|14789.6|14788.1|14790.6|14789.1|14789.6|14788.1|70
1656598740000|2022-06-30 14:19:00|14789.4|14787.9|14790.6|14789.1|14790.7|14789.1|14788.6|14786.2|113
1656598750000|2022-06-30 14:19:10|14790.5|14788.1|14787.6|14786.1|14791|14789|14787.6|14786.1|43
1656598760000|2022-06-30 14:19:20|14786.6|14785.1|14786.6|14785.1|14787.6|14786.1|14786.6|14785.1|68
1656598770000|2022-06-30 14:19:30|14787.6|14786.1|14786.6|14785.1|14787.6|14786.1|14786.6|14785.1|76
1656598780000|2022-06-30 14:19:40|14785.9|14784.4|14785.6|14784.1|14786.7|14785.1|14785.6|14784.1|135
1656598790000|2022-06-30 14:19:50|14784.6|14783.1|14785.7|14783.2|14785.7|14784.1|14784.6|14783.1|267
1656598800000|2022-06-30 14:20:00|14785.6|14784.1|14786.6|14785.1|14786.7|14785.1|14784.6|14783|124
1656598810000|2022-06-30 14:20:10|14787.6|14786.1|14786.6|14785.1|14788.6|14787.1|14786.6|14785.1|22
1656598820000|2022-06-30 14:20:20|14786.9|14785.4|14784.6|14783.1|14787.6|14785.4|14784.6|14783.1|426
1656598830000|2022-06-30 14:20:30|14785.6|14784.1|14785.5|14784|14785.6|14784.1|14784.6|14783.1|78
1656598840000|2022-06-30 14:20:40|14785.6|14784.1|14784.6|14783.1|14785.7|14784.1|14784.6|14783.1|350
1656598850000|2022-06-30 14:20:50|14784.7|14783.2|14787.6|14786.1|14787.6|14786.1|14784.6|14783.1|95
1656598860000|2022-06-30 14:21:00|14786.9|14785.4|14784.6|14783.1|14786.9|14785.4|14784.6|14783.1|50
1656598870000|2022-06-30 14:21:10|14783.6|14782.1|14779.6|14778.1|14783.6|14782.1|14779.6|14778.1|242
1656598880000|2022-06-30 14:21:20|14778.9|14777.4|14778.6|14776.1|14778.9|14777.4|14776.6|14775.1|287
1656598890000|2022-06-30 14:21:30|14778.5|14777|14777.6|14776.1|14778.7|14777.1|14777.6|14776.1|100
1656598900000|2022-06-30 14:21:40|14778.6||14777.6||14778.6||14777.6||9
1656598910000|2022-06-30 14:21:50|14778.4|14776.9|14781.6|14780.1|14781.6|14780.1|14778.4|14776.9|152
1656598920000|2022-06-30 14:22:00|14782.6|14781.1|14784.6|14783.1|14784.6|14783.1|14781.6|14780.1|94
1656598930000|2022-06-30 14:22:10|14783.6|14782.1|14785.6|14784.1|14786.6|14785.1|14783.6|14782.1|233
1656598940000|2022-06-30 14:22:20|14786.6|14785.1|14786.6|14785.1|14786.6|14785.1|14786.6|14785.1|21
1656598950000|2022-06-30 14:22:30|14787.6|14786.1|14786.6|14785.1|14787.6|14786.1|14786.6|14785.1|120
1656598960000|2022-06-30 14:22:40|14786.9|14785.4|14787.6|14786.1|14788.6|14787.1|14786.6|14785.1|71
1656598970000|2022-06-30 14:22:50|14788.6|14787.1|14788.6|14786.1|14788.6|14787.1|14787.1|14785.1|110
1656598980000|2022-06-30 14:23:00|14787.7|14787.1|14788.6|14787.1|14788.6|14787.1|14787.6|14786.1|42
1656598990000|2022-06-30 14:23:10|14789.6|14788.1|14789.6|14788.1|14789.6|14788.1|14787.6|14786|71
1656599000000|2022-06-30 14:23:20|14790.6|14789.1|14791.6|14790.1|14791.6|14790.1|14790.6|14789.1|127
1656599010000|2022-06-30 14:23:30|14790.9|14789.4|14789.6|14788.1|14790.9|14789.4|14789.6|14788.1|222
1656599020000|2022-06-30 14:23:40|14790.6|14789.1|14791.6|14790.1|14792.6|14791.1|14790.6|14789.1|142
1656599030000|2022-06-30 14:23:50|14792.6|14791.1|14794.6|14793.1|14794.6|14793.1|14792.6|14791.1|169
1656599040000|2022-06-30 14:24:00|14793.9|14792.4|14795.6|14794.1|14795.6|14794.1|14793.6|14792.1|198
1656599050000|2022-06-30 14:24:10|14794.6|14793.1|14794.6|14793.1|14794.6|14793.1|14794.6|14793.1|13
1656599060000|2022-06-30 14:24:20|14795.6|14794.1|14795.6|14794.1|14796.4|14794.9|14795.6|14794.1|73
1656599070000|2022-06-30 14:24:30|14794.6|14793.1|14795.6|14794.1|14795.6|14794.1|14794.6|14793.1|68
1656599080000|2022-06-30 14:24:40|14794.6|14793.1|14796.6|14795.1|14796.6|14795.1|14794.6|14793.1|119
1656599090000|2022-06-30 14:24:50|14795.6|14794.1|14796.6|14794.1|14796.6|14795|14794.6|14793.1|78
1656599100000|2022-06-30 14:25:00|14796.5|14795|14796.6|14795.1|14796.6|14795.1|14795.6|14794.1|51
1656599110000|2022-06-30 14:25:10|14795.6|14794.1|14796.6|14795.1|14798.6|14797.1|14795.6|14794.1|271
1656599120000|2022-06-30 14:25:20|14795.6|14794.1|14796.6|14795.1|14796.6|14795.1|14795.6|14794.1|9
1656599130000|2022-06-30 14:25:30|14797.6|14796.1|14796.6|14795.1|14797.7|14796.1|14796.6|14795.1|71
1656599140000|2022-06-30 14:25:40|14795.6|14794.1|14796.6|14795.1|14796.6|14795.1|14795.6|14794.1|48
1656599150000|2022-06-30 14:25:50|14795.6|14794.1|14795.6|14794.1|14796.6|14795.1|14795.6|14794.1|51
1656599160000|2022-06-30 14:26:00|14794.6|14793.1|14794.6|14793.1|14794.6|14793.1|14793.6|14792.1|85
1656599170000|2022-06-30 14:26:10|14795.6|14794.1|14796.6|14795.1|14796.6|14795.1|14794.6|14794.1|61
1656599180000|2022-06-30 14:26:20|14796.5|14794|14795.6|14794.1|14796.6|14795.1|14794.6|14793.1|26
1656599190000|2022-06-30 14:26:30|14796.6|14795.1|14794.6|14793.1|14796.6|14795.1|14794.6|14793.1|63
1656599200000|2022-06-30 14:26:40|14795.7|14793.2|14794.6|14793.1|14795.7|14794.1|14794.6|14793.1|29
1656599210000|2022-06-30 14:26:50|14795.6|14794.1|14795.6|14794.1|14795.6|14794.1|14794.6|14793.1|45
1656599220000|2022-06-30 14:27:00|14795.7|14793.2|14794.6|14793.1|14795.7|14794.1|14794.6|14793.1|36
1656599230000|2022-06-30 14:27:10|14793.8|14792.1|14794.6|14793.1|14794.6|14793.1|14793.8|14792.1|45
1656599240000|2022-06-30 14:27:20|||||||||17
1656599250000|2022-06-30 14:27:30|14795.6|14794.1|14797.6|14796.1|14797.6|14796.1|14795.6|14794.1|251
1656599260000|2022-06-30 14:27:40|14798.5|14796|14797.6|14796.1|14798.6|14797.1|14797.6|14796|78
1656599270000|2022-06-30 14:27:50|14798.4|14796.9|14797.6|14796.1|14798.7|14797.1|14797.6|14796.1|38
1656599280000|2022-06-30 14:28:00|14797.7|14796.2|14796.6|14795.1|14798.6|14796.2|14796.6|14795.1|33
1656599290000|2022-06-30 14:28:10|14797.5|14796|14798.6|14796.1|14798.6|14796.1|14797.5|14795.1|32
1656599300000|2022-06-30 14:28:20|14797.6|14797.1|14797.6|14796.1|14797.6|14797.1|14796.6|14795.1|132
1656599310000|2022-06-30 14:28:30|14795.5|14794|14795.4|14793.9|14797.6|14796.1|14795.4|14793.9|517
1656599320000|2022-06-30 14:28:40|14794.6|14793.1|14795.6|14794.1|14795.7|14794.1|14793.6|14792.1|333
1656599330000|2022-06-30 14:28:50|14796.4|14794.9|14797.6|14796.1|14797.6|14796.1|14795.6|14794.1|101
1656599340000|2022-06-30 14:29:00|14798.5|14796|14798.6|14797.1|14799.7|14798.1|14797.3|14795.1|135
1656599350000|2022-06-30 14:29:10|14798.5|14796.1|14797.6|14796.1|14798.6|14797|14797.6|14795.1|26
1656599360000|2022-06-30 14:29:20|14797.5|14795.1|14797.6|14796.1|14797.6|14796.1|14796.6|14795|196
1656599370000|2022-06-30 14:29:30|14796.6|14795.1|14796.6|14795.1|14797.6|14795.2|14796.6|14795|100
1656599380000|2022-06-30 14:29:40|14797.6|14796.1|14798.6|14796.1|14798.6|14797.1|14797.6|14796.1|200
1656599390000|2022-06-30 14:29:50|14797.7|14796.2|14798.6|14797.1|14798.6|14797.1|14797.6|14796|31
1656599400000|2022-06-30 14:30:00|14799.6|14798.1|14798.6|14797.1|14799.6|14798.1|14798.6|14797.1|77
1656599410000|2022-06-30 14:30:10|14799.6|14798.1|14800.6|14799.1|14800.6|14799.1|14799.6|14798.1|32
1656599420000|2022-06-30 14:30:20|14801.5|14799|14803.6|14802.1|14804.6|14802.1|14800.6|14799|224
1656599430000|2022-06-30 14:30:30|14802.6|14801.1|14803.6|14801.1|14804.5|14802.1|14802.6|14801.1|220
1656599440000|2022-06-30 14:30:40|14802.6|14802.1|14801.6|14800.1|14803.6|14802.1|14801.5|14800|101
1656599450000|2022-06-30 14:30:50|14800.6|14799.1|14798.6|14797.1|14800.6|14799.1|14797.6|14796.1|101
1656599460000|2022-06-30 14:31:00|14797.6|14796.1|14799.6|14797.1|14799.7|14798.1|14797.6|14796.1|84
1656599470000|2022-06-30 14:31:10|14798.7|14797.2|14797.6|14796.1|14798.7|14797.2|14796.6|14795|66
1656599480000|2022-06-30 14:31:20|14796.6|14795.1|14801.6|14800.1|14801.6|14800.1|14796.6|14795.1|114
1656599490000|2022-06-30 14:31:30|14800.8|14799.3|14801.6|14800.1|14801.6|14800.1|14799.6|14798.1|114
1656599500000|2022-06-30 14:31:40|||||||||80
1656599510000|2022-06-30 14:31:50|14800.6|14799.1|14801.6|14800.1|14801.7|14800.1|14800.6|14799.1|88
1656599520000|2022-06-30 14:32:00|14802.6|14801|14803.6|14802.1|14803.6|14802.1|14802.5|14801|71
1656599530000|2022-06-30 14:32:10|14804.6|14803.1|14803.6|14802.1|14804.6|14803.1|14803.6|14802.1|81
1656599540000|2022-06-30 14:32:20|14802.6|14801.1|14804.6|14802.1|14804.6|14802.2|14802.6|14801.1|85
1656599550000|2022-06-30 14:32:30||14803.1||14803.1||14803.1||14803.1|1
1656599560000|2022-06-30 14:32:40|14803.6|14802.1|14803.6|14802.1|14804.6|14803.1|14802.6|14801.1|123
1656599570000|2022-06-30 14:32:50|14803.8|14802.3|14805.6|14804.1|14805.6|14804.1|14803.8|14802.3|86
1656599580000|2022-06-30 14:33:00|14804.6|14803.1|14805.6|14804.1|14805.6|14804.1|14804.6|14803.1|98
1656599590000|2022-06-30 14:33:10|||||||||52
1656599670000|2022-06-30 14:34:30|14807.1|14805.6|14808.6|14807.1|14808.6|14807.1|14807.1|14805.6|2553
1656599680000|2022-06-30 14:34:40|14807.6|14806.1|14807.6|14806.1|14808.6|14807.1|14806.6|14805.1|106
1656599690000|2022-06-30 14:34:50|14807.5|14805.1|14809.6|14808.1|14810.6|14809.1|14807.5|14805.1|117
1656599700000|2022-06-30 14:35:00|14810.6|14808.2|14808.6|14806.1|14811.6|14810.1|14808.6|14806.1|332
1656599710000|2022-06-30 14:35:10|14807.6|14807.1|14811.6|14810.1|14811.6|14810.1|14807.6|14806.1|378
1656599720000|2022-06-30 14:35:20|14810.6|14809.1|14811.6|14810.1|14811.6|14810.1|14810.6|14809.1|126
1656599730000|2022-06-30 14:35:30|14810.6|14809.1|14811.6|14810.1|14811.7|14810.1|14810.6|14809|99
1656599740000|2022-06-30 14:35:40|14810.6|14809.1|14811.6|14810.1|14811.6|14810.1|14810.6|14809.1|82
1656599750000|2022-06-30 14:35:50|14810.6|14809.1|14811.6|14809.1|14811.6|14809.2|14810.6|14809.1|39
1656599760000|2022-06-30 14:36:00|14810.6|14810.1|14812.6|14811.1|14812.6|14811.1|14810.6|14809.1|127
1656599770000|2022-06-30 14:36:10|14812.5|14810.1|14813.6|14811.1|14813.6|14812.1|14812.3|14810.1|98
1656599780000|2022-06-30 14:36:20|14812.6|14812.1|14811.6|14810.1|14813.6|14812.1|14811.6|14810.1|24
1656599790000|2022-06-30 14:36:30|14810.6|14809.1|14811.6|14810.1|14811.6|14810.1|14810.6|14809.1|21
1656599800000|2022-06-30 14:36:40|14812.3|14810.8|14811.6|14810.1|14812.7|14811.1|14811.6|14810.1|149
1656599810000|2022-06-30 14:36:50|||||||||249
1656599820000|2022-06-30 14:37:00|14812.6|14811.1|14813.6|14812.1|14813.7|14812.1|14812.6|14811.1|52
1656599830000|2022-06-30 14:37:10|14815.3|14813.8|14819.6|14818.1|14819.6|14818.1|14814.6|14813.1|124
1656599840000|2022-06-30 14:37:20|14818.6|14817.1|14818.6|14817.1|14819.6|14818.1|14818.6|14817|71
1656599850000|2022-06-30 14:37:30|14817.6|14816.1|14817.6|14816.1|14818.6|14817.1|14817.6|14816.1|98
1656599860000|2022-06-30 14:37:40|14818.6|14817.1|14818.6|14817.1|14819.6|14818.1|14817.6|14816.1|75
1656599870000|2022-06-30 14:37:50|14817.6|14816.1|14819.6|14818.1|14819.6|14818.1|14817.6|14816.1|141
1656599880000|2022-06-30 14:38:00|14820.6|14819.1|14821.6|14820.1|14821.6|14820.1|14820.6|14819.1|153
1656599890000|2022-06-30 14:38:10|14820.6|14819.1|14821.6|14820.1|14821.6|14820.1|14820.6|14819.1|75
1656599900000|2022-06-30 14:38:20|14820.6|14819.1|14819.6|14818.1|14820.6|14819.1|14819.5|14817.1|189
1656599910000|2022-06-30 14:38:30|14818.8|14817.3|14819.6|14818.1|14820.6|14819.1|14818.6|14817.1|104
1656599920000|2022-06-30 14:38:40|14820.6|14819.1|14821.6|14820.1|14821.6|14820.1|14820.6|14819.1|88
1656599930000|2022-06-30 14:38:50|14821.8|14820.3|14825.6|14824.1|14825.6|14824.1|14821.8|14820.3|247
1656599940000|2022-06-30 14:39:00|14824.8|14823.3|14825.6|14824.1|14825.6|14824.1|14823.6|14822.1|337
1656599950000|2022-06-30 14:39:10|14826.6|14825|14824.6|14823.1|14826.7|14825.1|14823.6|14822.1|77
1656599960000|2022-06-30 14:39:20|14824.3|14822.8|14823.6|14822.1|14824.6|14823.1|14823.6|14822.1|65
1656599970000|2022-06-30 14:39:30|14824.6|14823.1|14827.6|14826.1|14827.6|14826.1|14823.6|14822.1|120
1656599980000|2022-06-30 14:39:40|14828.6|14827.1|14827.6|14826.1|14828.6|14827.1|14827.6|14826.1|184
1656599990000|2022-06-30 14:39:50|14826.7|14825.1|14829.6|14828.1|14829.6|14828.1|14826.6|14825|150
1656600000000|2022-06-30 14:40:00|14828.7|14827.1|14828.6|14827.1|14829.6|14828.1|14827.6|14826.1|303
1656600010000|2022-06-30 14:40:10|14829.6|14827|14826.6|14825.1|14829.6|14827.1|14826.6|14825.1|86
1656600020000|2022-06-30 14:40:20|14825.7|14823.2|14828.6|14826.1|14828.6|14827.1|14825.6|14823.2|146
1656600030000|2022-06-30 14:40:30|14828.7|14827.1|14827.6|14826.1|14828.7|14827.1|14827.6|14826.1|135
1656600040000|2022-06-30 14:40:40|14828.6|14826.2|14826.6|14825.1|14828.7|14827.1|14826.6|14825.1|102
1656600050000|2022-06-30 14:40:50|14827.6|14826.1|14828.6|14827.1|14829.6|14827.1|14827.6|14826.1|226
1656600060000|2022-06-30 14:41:00|14827.6|14826.1|14826.6|14825.1|14827.6|14826.1|14826.6|14825|166
1656600070000|2022-06-30 14:41:10|14825.6|14824.1|14824.6|14823.1|14826.6|14824.1|14824.6|14822.9|151
1656600080000|2022-06-30 14:41:20|14825.6|14824.1|14824.6|14823.1|14825.6|14824.1|14824.6|14823.1|116
1656600090000|2022-06-30 14:41:30|14825.6|14824.1|14826.6|14824.1|14826.6|14825.1|14825.4|14822.9|47
1656600100000|2022-06-30 14:41:40|14826.4|14824.9|14827.6|14826.1|14827.6|14826.1|14825.7|14824.1|25
1656600110000|2022-06-30 14:41:50|14828.3|14826.8|14828.6|14827.1|14829.6|14828.1|14827.6|14825.9|128
1656600120000|2022-06-30 14:42:00|14829.6|14828.1|14828.6|14827.1|14829.6|14828.1|14828.6|14826.9|91
1656600130000|2022-06-30 14:42:10|14827.6|14826.1|14827.6|14826.1|14828.6|14827.1|14826.6|14825.1|188
1656600140000|2022-06-30 14:42:20|14826.6|14825.1|14827.6|14826.1|14827.6|14826.1|14826.6|14825.1|27
1656600150000|2022-06-30 14:42:30|14828.6|14827.1|14827.6|14826.1|14828.6|14827.1|14826.6|14824.7|172
1656600160000|2022-06-30 14:42:40|14826.8|14825.3|14827.6|14826.1|14827.6|14826.1|14826.6|14825.1|175
1656600170000|2022-06-30 14:42:50|14826.8|14825.3|14827.6|14825.1|14827.6|14826.1|14826.6|14825.1|99
1656600180000|2022-06-30 14:43:00|14826.6|14826.1|14827.6|14825.1|14827.7|14826.1|14826.6|14825.1|43
1656600190000|2022-06-30 14:43:10||14826.1||14826.1||14826.1||14826.1|617
1656600200000|2022-06-30 14:43:20|14826.8|14825.3|14828.6|14826.1|14828.6|14827.1|14826.8|14825.3|193
1656600210000|2022-06-30 14:43:30|14827.6|14827.1|14828.6|14827.1|14828.6|14827.1|14827.6|14826.1|362
1656600220000|2022-06-30 14:43:40|14828.7|14827.2|14829.6|14828.1|14829.6|14828.1|14828.7|14827.2|101
1656600230000|2022-06-30 14:43:50|14828.8|14827.3|14830.6|14829.1|14830.6|14829.1|14828.8|14827.3|262
1656600240000|2022-06-30 14:44:00|14829.6|14828.1|14830.6|14829.1|14830.6|14829.1|14829.6|14827.9|271
1656600250000|2022-06-30 14:44:10|14829.7|14828.2|14830.6|14829.1|14830.6|14829.1|14829.6|14827.1|63
1656600260000|2022-06-30 14:44:20|14831.6|14828.1|14831.6|14830.1|14831.6|14830.1|14831.6|14828.1|107
1656600270000|2022-06-30 14:44:30|14831.4|14829.1|14833.6|14832.1|14833.6|14832.1|14830.6|14829.1|398
1656600280000|2022-06-30 14:44:40|14834.4|14831.9|14833.6|14832.1|14835.6|14834.1|14833.6|14831.9|501
1656600290000|2022-06-30 14:44:50|14832.6|14831.1|14833.7|14831.2|14833.7|14832.1|14832.6|14830.9|131
1656600300000|2022-06-30 14:45:00|14833.6|14831.1|14834.6|14833.1|14834.6|14833.1|14832.6|14830.9|92
1656600310000|2022-06-30 14:45:10|14835.4|14832.9|14834.6|14833.1|14835.6|14834.1|14834.6|14832.9|95
1656600320000|2022-06-30 14:45:20|14835.6|14834.1|14833.6|14832.1|14835.6|14834.1|14832.6|14831.1|127
1656600330000|2022-06-30 14:45:30|14834.3|14832.8|14833.6|14832.1|14834.6|14833.1|14833.6|14832.1|231
1656600340000|2022-06-30 14:45:40|14832.6|14831.1|14832.6|14831.1|14832.6|14831.1|14831.6|14830.1|48
1656600350000|2022-06-30 14:45:50|14831.6|14830.1|14830.6|14829.1|14832.6|14831.1|14830.6|14829.1|100
1656600360000|2022-06-30 14:46:00|14829.6|14828.1|14830.6|14829.1|14830.6|14829.1|14829.6|14828.1|137
1656600370000|2022-06-30 14:46:10|14829.8|14828.3|14830.6|14829.1|14830.6|14829.1|14829.6|14827.9|113
1656600380000|2022-06-30 14:46:20|14829.6|14828.1|14828.7|14827.2|14829.7|14828.1|14828.6|14827.1|54
1656600390000|2022-06-30 14:46:30|14828.6|14827.1|14828.6|14827.1|14829.6|14828.1|14827.6|14826.1|95
1656600400000|2022-06-30 14:46:40|14828.7|14827.2|14828.6|14827.1|14828.7|14827.2|14828.6|14827.1|16
1656600410000|2022-06-30 14:46:50|14829.6|14826.9|14829.6|14828.1|14830.6|14829.1|14828.6|14826.9|112
1656600420000|2022-06-30 14:47:00|14828.7|14827.1|14829.6|14828.1|14830.7|14829.1|14828.6|14827.1|108
1656600430000|2022-06-30 14:47:10|14830.6|14829.1|14830.6|14829.1|14830.6|14829.1|14829.6|14827.9|94
1656600440000|2022-06-30 14:47:20|14829.6|14828.1|14828.6|14827.1|14829.6|14828.1|14827.6|14826.1|257
1656600450000|2022-06-30 14:47:30|14827.6|14826.1|14827.6|14826.1|14828.7|14827.1|14827.6|14826.1|109
1656600460000|2022-06-30 14:47:40|14826.6|14825.1|14826.6|14825.1|14827.6|14825.1|14826.6|14825.1|22
1656600470000|2022-06-30 14:47:50|14825.6|14824.1|14826.6|14825.1|14829.6|14828.1|14824.6|14823.1|112
1656600480000|2022-06-30 14:48:00|14825.6|14824.1|14821.6|14819.1|14825.6|14824.1|14821.6|14819.1|198
1656600490000|2022-06-30 14:48:10|14821.4|14820.1|14819.6|14818.1|14821.6|14820.1|14818.6|14817.1|397
1656600500000|2022-06-30 14:48:20|14820.4|14817.9|14815.6|14814.1|14820.6|14819.1|14815.6|14814.1|240
1656600510000|2022-06-30 14:48:30|14814.8|14813.3|14814.6|14813.1|14815.6|14814.1|14814.6|14813.1|197
1656600520000|2022-06-30 14:48:40|14815.4|14812.9|14814.6|14813.1|14815.6|14814.1|14814.6|14812.9|59
1656600530000|2022-06-30 14:48:50|14814.7|14813.2|14813.6|14812.1|14815.6|14814.1|14812.6|14811.1|173
1656600540000|2022-06-30 14:49:00|14813.7|14811.2|14812.7|14810.2|14813.7|14811.2|14811.6|14810.1|187
1656600550000|2022-06-30 14:49:10|14812.6|14810.1|14814.6|14812.1|14814.6|14812.1|14812.6|14810.1|102
1656600560000|2022-06-30 14:49:20|14813.6|14813.1|14814.6|14813.1|14814.6|14813.1|14813.6|14811.9|252
1656600570000|2022-06-30 14:49:30|14813.8|14812.3|14813.6|14812.1|14815.6|14814.1|14813.6|14812.1|309
1656600580000|2022-06-30 14:49:40|14813.7|14812.2|14812.6|14811.1|14814.6|14813.1|14812.6|14811.1|160
1656600590000|2022-06-30 14:49:50|14813.6|14812.1|14812.6|14811.1|14813.6|14812.1|14812.6|14811.1|118
1656600600000|2022-06-30 14:50:00|14811.6|14810.1|14811.6|14810.1|14812.6|14811.1|14811.6|14809.1|118
1656600610000|2022-06-30 14:50:10|14812.6|14811.1|14811.6|14810.1|14812.7|14811.1|14811.6|14810.1|114
1656600620000|2022-06-30 14:50:20|14810.6|14809.1|14810.6|14809.1|14811.6|14810.1|14810.6|14808.9|162
1656600630000|2022-06-30 14:50:30|14811.6|14809.3|14809.6|14808.1|14811.6|14810.1|14809.6|14807.9|110
1656600640000|2022-06-30 14:50:40|14810.6|14807.1|14805.7|14804.2|14810.6|14807.1|14805.6|14804.1|353
1656600650000|2022-06-30 14:50:50|14807.2|14804.7|14804.6|14803.1|14807.2|14805.1|14804.6|14803.1|244
1656600660000|2022-06-30 14:51:00|14805.6|14804.1|14808.6|14807.1|14809.6|14808.1|14805.6|14804.1|179
1656600670000|2022-06-30 14:51:10|14807.6|14806.1|14807.6|14806.1|14808.6|14807.1|14805.6|14804.1|264
1656600680000|2022-06-30 14:51:20|14808.6|14807.1|14807.6|14806.1|14808.6|14807.1|14807.6|14806.1|168
1656600690000|2022-06-30 14:51:30|14806.6|14805.1|14806.6|14805.1|14807.6|14806.1|14806.6|14805.1|79
1656600700000|2022-06-30 14:51:40|14805.6|14804.1|14807.6|14805.1|14807.6|14805.1|14805.6|14804.1|198
1656600710000|2022-06-30 14:51:50|14807.7|14806.1|14808.6|14807.1|14808.6|14807.1|14805.7|14804.1|199
1656600720000|2022-06-30 14:52:00|14809.6|14808.1|14809.6|14808.1|14810.6|14809.1|14809.6|14808.1|17
1656600730000|2022-06-30 14:52:10|14810.6|14809.1|14812.6|14811.1|14812.6|14811.1|14810.6|14809.1|62
1656600740000|2022-06-30 14:52:20|14811.6|14810.1|14812.6|14811.1|14812.6|14811.1|14811.6|14810.1|146
1656600750000|2022-06-30 14:52:30|14812.4|14809.9|14811.6|14810.1|14812.6|14811.1|14811.6|14809.9|138
1656600760000|2022-06-30 14:52:40|14812.4|14810.9|14814.6|14813.1|14815.4|14813.1|14812.4|14810.9|141
1656600770000|2022-06-30 14:52:50|14815.6|14813.2|14815.8|14814.3|14815.8|14814.3|14813.6|14811.1|466
1656600780000|2022-06-30 14:53:00|14816.6|14815.1|14822.6|14821.1|14822.6|14821.1|14816.6|14815.1|680
1656600790000|2022-06-30 14:53:10|14821.6|14820.1|14819.6|14817.1|14821.6|14820.1|14818.6|14817.1|152
1656600800000|2022-06-30 14:53:20|14818.7|14817.2|14819.6|14818.1|14819.6|14818.1|14818.6|14817.1|22
1656600810000|2022-06-30 14:53:30|14819.5|14818|14819.5|14818|14819.5|14818|14819.5|14818|0
1656600890000|2022-06-30 14:54:50|14816.5|14815|14812.5|14810|14817.5|14816|14812.5|14810|2062
1656600900000|2022-06-30 14:55:00|14811.5|14810.2|14810.5|14809|14812.5|14811|14809.5|14808|137
1656600910000|2022-06-30 14:55:10|14809.8|14808.3|14810.5|14809|14810.5|14809|14808.5|14807|149
1656600920000|2022-06-30 14:55:20|14809.8|14808|14809.5|14808|14810.5|14809|14808.5|14807|285
1656600930000|2022-06-30 14:55:30|14808.5|14807|14808.5|14807|14809.5|14808|14807.5|14806|364
1656600940000|2022-06-30 14:55:40|14807.5|14806|14809.5|14808|14810.5|14809|14807.5|14806|141
1656600950000|2022-06-30 14:55:50|14810.3|14808.8|14810.5|14809|14811.5|14810|14810.3|14808.8|72
1656600960000|2022-06-30 14:56:00|14811.3|14809.8|14811.5|14810|14811.7|14810|14810.5|14808.9|106
1656600970000|2022-06-30 14:56:10|14811.4|14809|14811.5|14810|14812.5|14811|14811.4|14809|22
1656600980000|2022-06-30 14:56:20|14810.5|14809|14810.5|14809|14811.7|14810|14810.5|14809|80
1656600990000|2022-06-30 14:56:30|14811.5|14810|14811.5|14810|14812.5|14811|14811.4|14809.9|125
1656601000000|2022-06-30 14:56:40|14812.5|14811|14813.5|14812|14814.5|14813|14812.5|14811|149
1656601010000|2022-06-30 14:56:50|14814.4|14811.9|14814.5|14813|14814.5|14813|14814.4|14811.9|50
1656601020000|2022-06-30 14:57:00|14815.5|14814|14812.8|14811.3|14815.5|14814|14812.8|14811.3|210
1656601030000|2022-06-30 14:57:10|14812.5|14811|14809.5|14808|14812.5|14811|14808.5|14807|158
1656601040000|2022-06-30 14:57:20|14808.5|14807|14808.5|14807|14808.5|14807|14807.4|14804.9|88
1656601050000|2022-06-30 14:57:30|14809.4|14806.9|14809.5|14808|14810.5|14809|14808.5|14806.9|132
1656601060000|2022-06-30 14:57:40|14809.7|14807.2|14809.5|14808|14809.7|14808|14807.5|14805|52
1656601070000|2022-06-30 14:57:50|14808.5|14807|14808.5|14807|14810.7|14809|14808.5|14807|129
1656601080000|2022-06-30 14:58:00|14807.5|14806|14806.5|14805|14808.7|14807|14805.5|14804|915
1656601090000|2022-06-30 14:58:10|14805.5|14804|14804.5|14803|14805.5|14804|14804.5|14803|30
1656601100000|2022-06-30 14:58:20|14803.5|14802|14802.5|14801|14803.5|14802|14802.5|14801|80
1656601110000|2022-06-30 14:58:30|14803.5|14802|14802.5|14801|14803.5|14802|14801.5|14800|108
1656601120000|2022-06-30 14:58:40|14801.5|14800|14801.5|14800|14802.7|14801|14801.5|14800|58
1656601130000|2022-06-30 14:58:50|14802.5|14801|14800.5|14799|14802.5|14801|14800.4|14798.9|215
1656601140000|2022-06-30 14:59:00|14801.5|14800|14803.5|14802|14803.5|14802|14801.5|14799.9|109
1656601150000|2022-06-30 14:59:10|14804.5|14803|14806.5|14805|14806.5|14805|14803.8|14802.3|180
1656601160000|2022-06-30 14:59:20|14807.5|14806|14807.5|14806|14808.5|14807|14807.5|14806|32
1656601170000|2022-06-30 14:59:30|14808.5|14807|14810.5|14809|14810.5|14809|14807.5|14805|185
1656601180000|2022-06-30 14:59:40|14809.5|14808|14810.5|14808|14810.5|14809|14807.5|14806|132
1656601190000|2022-06-30 14:59:50|14809.5|14808.8|14811.5|14810|14812.5|14811|14809.5|14808|238
1656601200000|2022-06-30 15:00:00|14811.4|14808.9|14810.5|14809|14814.5|14813|14809.5|14808|509
1656601210000|2022-06-30 15:00:10|14811.5|14810|14810.5|14809|14812.5|14811|14809.5|14807.9|145
1656601220000|2022-06-30 15:00:20|14811.5|14810|14810.5|14809|14812.5|14811|14810.5|14809|168
1656601230000|2022-06-30 15:00:30|14811.4|14808.9|14813.5|14812|14814.5|14812.2|14810.5|14808.9|50
1656601240000|2022-06-30 15:00:40|14812.8|14811.3|14812.5|14810|14812.8|14811.3|14808.5|14806.9|276
1656601250000|2022-06-30 15:00:50|14812.7|14811|14810.5|14809|14812.7|14811|14810.5|14809|106
1656601260000|2022-06-30 15:01:00|14809.5|14808|14808.5|14807|14810.5|14808|14808.5|14807|141
1656601270000|2022-06-30 15:01:10|14809.3|14807.8|14810.7|14809.2|14812.5|14810|14808.5|14807|304
1656601280000|2022-06-30 15:01:20|14811.5|14810|14810.5|14809|14811.7|14810|14810.5|14809|191
1656601290000|2022-06-30 15:01:30|14809.5|14807|14811.5|14810|14812.5|14810|14807.5|14806|331
1656601300000|2022-06-30 15:01:40|14810.5|14809|14812.5|14811|14814.5|14813|14810.5|14809|381
1656601310000|2022-06-30 15:01:50|14812.7|14810.2|14808.5|14807|14812.7|14811|14808.5|14807|180
1656601320000|2022-06-30 15:02:00|14809.5|14808|14806.5|14805|14809.5|14808|14805.5|14804|237
1656601330000|2022-06-30 15:02:10|14805.5|14804|14807.5|14806|14807.7|14806|14805.5|14804|203
1656601340000|2022-06-30 15:02:20|14808.3|14806.8|14806.5|14805|14809.5|14808|14805.5|14804|466
1656601350000|2022-06-30 15:02:30|14806.4|14804|14806.5|14805|14806.7|14805|14805.5|14803.9|206
1656601360000|2022-06-30 15:02:40|14807.5|14804.9|14806.5|14805|14807.5|14806|14805.5|14804|307
1656601370000|2022-06-30 15:02:50|14805.5|14804|14806.5|14805|14807.5|14805.8|14805.5|14803.9|378
1656601380000|2022-06-30 15:03:00|14806.7|14805.2|14805.5|14804|14807.5|14806|14805.5|14803|183
1656601390000|2022-06-30 15:03:10|14805.3|14803|14804.5|14803|14805.5|14804|14803.5|14802|61
1656601400000|2022-06-30 15:03:20|14805.5|14804|14806.5|14805|14806.5|14805|14803.5|14802|273
1656601410000|2022-06-30 15:03:30|14807.5|14806|14806.5|14804|14807.5|14806|14804.5|14803|679
1656601420000|2022-06-30 15:03:40|14805.5|14803|14806.2|14803.7|14806.5|14805|14805.5|14803|130
1656601430000|2022-06-30 15:03:50|14806.5|14805|14805.5|14803|14807.5|14806|14805.5|14803|106
1656601440000|2022-06-30 15:04:00|14805.4|14804|14806.5|14805|14807.5|14806|14805.4|14803|119
1656601450000|2022-06-30 15:04:10|14805.8|14804.3|14804.5|14803|14806.5|14805|14804.5|14802.9|234
1656601460000|2022-06-30 15:04:20|14804.8|14803.3|14806.5|14805|14807.7|14806|14804.8|14803.2|241
1656601470000|2022-06-30 15:04:30|14805.5|14804|14803.5|14802|14806.5|14805|14802.5|14801|195
1656601480000|2022-06-30 15:04:40|14802.5|14801|14800.5|14799|14803.7|14802|14800.5|14799|127
1656601490000|2022-06-30 15:04:50|14801.5|14800|14801.5|14800|14802.5|14800|14801.4|14799|106
1656601500000|2022-06-30 15:05:00|14802.3|14800.8|14799.5|14798|14802.3|14800.8|14799.5|14798|438
1656601510000|2022-06-30 15:05:10|14801.5|14799|14800.5|14799|14802.5|14801|14800.5|14799|487
1656601520000|2022-06-30 15:05:20|14801.5|14800|14802.5|14801|14803.5|14802|14801.5|14800|180
1656601530000|2022-06-30 15:05:30|14801.5|14800|14802.5|14801|14802.5|14801|14800.5|14799|407
1656601540000|2022-06-30 15:05:40|14801.5|14800|14801.5|14800|14802.5|14801|14800.5|14799|349
1656601550000|2022-06-30 15:05:50|14802.5|14801|14800.6|14798.1|14802.5|14801|14799.5|14798|513
1656601560000|2022-06-30 15:06:00|14799.5|14798|14798.5|14797|14801.5|14800|14798.5|14797|447
1656601570000|2022-06-30 15:06:10|14799.5|14798|14800.5|14799|14801.5|14800|14798.5|14797|184
1656601580000|2022-06-30 15:06:20|14799.8|14798.3|14800.5|14799|14800.5|14799|14798.5|14797|381
1656601590000|2022-06-30 15:06:30|14801.5|14800|14802.5|14801|14802.5|14801|14800.5|14799|499
1656601600000|2022-06-30 15:06:40|14801.5|14800|14802.5|14801|14803.5|14802|14801.5|14800|239
1656601610000|2022-06-30 15:06:50|14803.5|14802|14802.4|14800.9|14803.5|14802|14801.5|14800|290
1656601620000|2022-06-30 15:07:00|14802.5|14801|14802.5|14801|14803.6|14802|14802.5|14800.1|237
1656601630000|2022-06-30 15:07:10|14803.5|14802|14801.5|14800|14803.5|14802|14800.5|14798.1|334
1656601640000|2022-06-30 15:07:20|14802.5|14801|14804.5|14803|14804.5|14803|14802.5|14800.9|330
1656601650000|2022-06-30 15:07:30|14805.5|14804|14804.5|14803|14805.5|14804|14803.5|14802|444
1656601660000|2022-06-30 15:07:40|14803.5|14802|14806.5|14805|14807.5|14806|14803.5|14802|184
1656601670000|2022-06-30 15:07:50|14807.5|14806|14802.5|14801|14807.6|14806|14802.5|14801|338
1656601680000|2022-06-30 15:08:00|14803.4|14800.9|14801.6|14800.1|14803.5|14802|14801.5|14799.9|466
1656601690000|2022-06-30 15:08:10|14801.5|14800|14805.5|14804|14805.5|14804|14801.5|14800|361
1656601700000|2022-06-30 15:08:20|14804.5|14803|14805.5|14804|14806.5|14805|14803.5|14802|202
1656601710000|2022-06-30 15:08:30|14806.5|14805|14806.5|14805|14807.5|14806|14806.5|14805|245
1656601720000|2022-06-30 15:08:40|14807.5|14806|14810.5|14809|14810.8|14809.3|14807.5|14806|542
1656601730000|2022-06-30 15:08:50|14811.4|14808.9|14812.5|14811|14812.5|14811|14810.5|14808.9|605
1656601740000|2022-06-30 15:09:00|14812.6|14810.1|14810.5|14809|14812.6|14810.1|14810.5|14809|235
1656601800000|2022-06-30 15:10:00|14816.5|14815|14817.5|14816|14818.5|14817|14816.5|14815|6363
1656601810000|2022-06-30 15:10:10|14816.5|14815|14814.5|14813|14816.5|14815|14814.5|14813|193
1656601820000|2022-06-30 15:10:20|14815.4|14812.9|14818.5|14817|14818.5|14817|14813.5|14812|263
1656601830000|2022-06-30 15:10:30|14819.5|14818|14822.5|14821|14822.5|14821|14819.5|14818|234
1656601840000|2022-06-30 15:10:40|14823.5|14822|14825.5|14823|14825.5|14824|14822.5|14821|665
1656601850000|2022-06-30 15:10:50|14827.5|14824|14828.5|14827|14828.6|14827.1|14824.5|14823|402
1656601860000|2022-06-30 15:11:00|14827.5|14826|14825.5|14824|14828.5|14827|14824.5|14823|348
1656601870000|2022-06-30 15:11:10|14824.5|14823|14818.5|14817|14826.5|14825|14818.5|14817|498
1656601880000|2022-06-30 15:11:20|14817.5|14816|14815.5|14814|14817.5|14816|14813.5|14812|306
1656601890000|2022-06-30 15:11:30|14816.5|14815|14815.5|14814|14816.5|14815|14813.5|14812|554
1656601900000|2022-06-30 15:11:40|14816.5|14815|14814.5|14813|14818.6|14817|14814.5|14813|390
1656601910000|2022-06-30 15:11:50|14813.8|14812.3|14817.5|14816|14817.6|14816|14812.5|14811|356
1656601920000|2022-06-30 15:12:00|14816.5|14815|14820.5|14819|14820.5|14819|14815.5|14814|349
1656601930000|2022-06-30 15:12:10|14819.5|14818|14817.5|14816|14820.5|14819|14817.5|14816|284
1656601940000|2022-06-30 15:12:20|14818.5|14817|14819.5|14818|14820.6|14819|14818.4|14816.9|196
1656601950000|2022-06-30 15:12:30|14818.5|14817|14814.5|14812|14819.5|14818|14814.5|14812|429
1656601960000|2022-06-30 15:12:40|14813.5|14813|14817.5|14816|14817.5|14816|14809.5|14808|419
1656601970000|2022-06-30 15:12:50|14818.3|14816.8|14819.5|14818|14820.5|14819|14817.5|14816|504
1656601980000|2022-06-30 15:13:00|14818.5|14817|14819.5|14818|14821.5|14820|14817.5|14816|440
1656601990000|2022-06-30 15:13:10|14820.5|14819|14821.5|14820|14821.5|14820|14820.5|14819|339
1656602000000|2022-06-30 15:13:20|14820.8|14819.3|14820.5|14819|14821.6|14820|14820.5|14819|438
1656602010000|2022-06-30 15:13:30|14820.8|14819.3|14822.5|14821|14822.5|14821|14820.5|14819|307
1656602020000|2022-06-30 15:13:40|14822.6|14820.1|14823.5|14822|14823.5|14822|14821.5|14820|457
1656602030000|2022-06-30 15:13:50|14822.5|14821|14825.5|14824|14825.5|14824|14822.5|14821|311
1656602040000|2022-06-30 15:14:00|14824.8|14823.3|14823.5|14822|14824.8|14823.3|14822.5|14821|433
1656602050000|2022-06-30 15:14:10|14824.5|14823|14825.5|14824|14827.5|14826|14823.5|14822|1158
1656602060000|2022-06-30 15:14:20|14824.5|14823|14817.5|14816|14824.5|14823|14817.5|14816|855
1656602070000|2022-06-30 15:14:30|14816.5|14815|14815.5|14814|14816.5|14815|14814.4|14812|605
1656602080000|2022-06-30 15:14:40|14814.5|14813|14810.5|14809|14815.5|14814|14809.5|14808|847
1656602090000|2022-06-30 15:14:50|14811.5|14810|14815.5|14814|14815.5|14814|14807.5|14806|1054
1656602100000|2022-06-30 15:15:00|14817.5|14816|14814.5|14813|14817.5|14816|14812.5|14811|1092
1656602110000|2022-06-30 15:15:10|14813.5|14812|14813.5|14812|14814.5|14813|14812.5|14811|569
1656602120000|2022-06-30 15:15:20|14814.3|14812.8|14817.5|14815|14817.6|14816|14814.3|14812.8|615
1656602130000|2022-06-30 15:15:30|14816.5|14816|14816.5|14815|14818.5|14817|14816.5|14815|309
1656602140000|2022-06-30 15:15:40|14817.5|14816|14816.5|14815|14817.5|14816|14815.5|14814|277
1656602150000|2022-06-30 15:15:50|14817.5|14816|14819.5|14818|14819.5|14818|14817.5|14816|221
1656602160000|2022-06-30 15:16:00|14820.5|14819|14822.5|14821|14823.5|14822|14820.5|14819|209
1656602170000|2022-06-30 15:16:10|14823.5|14822|14823.5|14822|14825.6|14823.1|14822.5|14820.9|176
1656602180000|2022-06-30 15:16:20|14824.3|14821|14820.5|14819|14824.5|14823|14820.5|14819|362
1656602190000|2022-06-30 15:16:30|14819|14817.5|14816.5|14814|14820.5|14819|14815.5|14814|213
1656602200000|2022-06-30 15:16:40|14816.4|14814.9|14820.5|14819|14820.5|14819|14815.8|14814|717
1656602210000|2022-06-30 15:16:50|14821.3|14819.8|14821.5|14820|14822.5|14821|14821.3|14819.8|237
1656602220000|2022-06-30 15:17:00|14820.5|14819|14817.5|14816|14820.5|14819|14817.5|14816|173
1656602230000|2022-06-30 15:17:10|14817.8|14816.3|14821.5|14819|14821.6|14819.9|14817.8|14816|80
1656602240000|2022-06-30 15:17:20|14820.6|14819.1|14821.5|14820|14821.5|14820|14820.5|14818.9|119
1656602250000|2022-06-30 15:17:30|14822.4|14820.9|14821.5|14820|14822.5|14821|14820.5|14818.9|273
1656602260000|2022-06-30 15:17:40|14822.5|14821|14823.5|14822|14823.6|14822|14821.5|14820|92
1656602270000|2022-06-30 15:17:50|14822.5|14821|14821.5|14820|14822.5|14821|14821.5|14819|212
1656602280000|2022-06-30 15:18:00|14820.5|14819|14820.5|14819|14821.6|14820|14818.5|14817|176
1656602290000|2022-06-30 15:18:10|14821.3|14819.8|14822.5|14821|14822.5|14821|14821.3|14819.8|234
1656602300000|2022-06-30 15:18:20|14821.5|14820|14821.5|14820|14821.7|14820.2|14820.5|14819|319
1656602310000|2022-06-30 15:18:30|14822.3|14820.8|14821.5|14820|14822.3|14820.8|14820.6|14819|157
1656602320000|2022-06-30 15:18:40|14820.5|14819|14820.5|14819|14820.5|14819|14820.5|14819|161
1656602330000|2022-06-30 15:18:50|14821.5|14820|14822.5|14820|14822.5|14821|14820.5|14819|256
1656602340000|2022-06-30 15:19:00|14821.5|14821|14824.5|14823|14824.5|14823|14821.5|14819.9|221
1656602350000|2022-06-30 15:19:10|14825.5|14824|14828.5|14827|14828.5|14827|14824.5|14822.9|155
1656602360000|2022-06-30 15:19:20|14829.3|14827.8|14829.5|14828|14829.5|14828|14828.5|14827|285
1656602370000|2022-06-30 15:19:30|14830.5|14827|14830.5|14829|14832.4|14830|14829.5|14827|294
1656602380000|2022-06-30 15:19:40|14829.5|14828|14833.5|14832|14834.6|14832.1|14829.5|14827.9|147
1656602390000|2022-06-30 15:19:50|14832.6|14831.1|14833.5|14832|14833.5|14832|14832.6|14831.1|635
1656602400000|2022-06-30 15:20:00|14833.3|14831.8|14835.5|14834|14835.5|14834|14832.7|14831.2|196
1656602410000|2022-06-30 15:20:10|14836.5|14835|14836.5|14835|14836.5|14835|14834.5|14833|164
1656602420000|2022-06-30 15:20:20|14835.5|14834|14837.5|14836|14837.5|14836|14835.5|14834|165
1656602430000|2022-06-30 15:20:30|14836.5|14835|14838.5|14837|14838.5|14837|14836.5|14835|80
1656602440000|2022-06-30 15:20:40|14839.5|14838|14840.5|14839|14840.5|14839|14837.5|14836|370
1656602450000|2022-06-30 15:20:50|14841.5|14840|14845.5|14844|14845.5|14844|14841.5|14840|853
1656602460000|2022-06-30 15:21:00|14844.7|14843.2|14843.5|14842|14844.7|14843.2|14841.5|14840|363
1656602470000|2022-06-30 15:21:10|14844.5|14843|14846.5|14844|14846.5|14845|14844.5|14843|222
1656602480000|2022-06-30 15:21:20|14846.4|14844.9|14844.5|14843|14848.5|14847|14844.5|14842|282
1656602490000|2022-06-30 15:21:30|14843.6|14842|14843.5|14842|14844.5|14842.1|14843.5|14842|66
1656602500000|2022-06-30 15:21:40|14842.5|14841|14837.5|14836|14842.5|14841|14836.5|14835|391
1656602510000|2022-06-30 15:21:50|14836.5|14835|14836.5|14835|14836.5|14835|14836.5|14835|195
1656602520000|2022-06-30 15:22:00|14837.2|14835.7|14837.5|14835|14837.6|14836|14836.5|14834.9|173
1656602530000|2022-06-30 15:22:10|14837.4|14836|14835.5|14834|14837.4|14836|14834.5|14833|100
1656602540000|2022-06-30 15:22:20|14836.5|14835|14838.5|14837|14839.6|14838|14836.5|14835|377
1656602550000|2022-06-30 15:22:30|14838.6|14836.1|14838.5|14837|14839.5|14838|14837.5|14836|543
1656602560000|2022-06-30 15:22:40|14837.7|14836.2|14837.5|14836|14838.5|14836.2|14837.5|14836|91
1656602570000|2022-06-30 15:22:50|14836.6|14835|14833.5|14832|14836.6|14835.1|14833.5|14832|118
1656602580000|2022-06-30 15:23:00|14832.6|14831.1|14833.5|14832|14834.6|14833|14832.5|14831|256
1656602590000|2022-06-30 15:23:10|14833.2|14831.7|14830.6|14829.1|14833.5|14831.7|14830.5|14829|127
1656602600000|2022-06-30 15:23:20|14831.5|14830|14831.5|14830|14833.5|14832|14831.5|14830|199
1656602610000|2022-06-30 15:23:30|14832.5|14831|14832.4|14829.9|14833.6|14832|14831.5|14829.9|298
1656602620000|2022-06-30 15:23:40|14832.5|14830|14832.5|14831|14832.5|14831|14830.5|14829|308
1656602630000|2022-06-30 15:23:50|14833.5|14832|14833.5|14832|14834.5|14833|14833.5|14832|120
1656602640000|2022-06-30 15:24:00|14832.5|14831|14833.5|14832|14833.5|14832|14832.5|14831|197
1656602650000|2022-06-30 15:24:10|14834.5|14833|14834.5|14833|14835.5|14833.2|14834.5|14833|127
1656602660000|2022-06-30 15:24:20|14834.6|14833.1|14835.5|14834|14835.5|14834|14834.5|14833|141
1656602670000|2022-06-30 15:24:30|14834.7|14833.2|14834.5|14833|14835.6|14834|14834.5|14833|44
1656602680000|2022-06-30 15:24:40|14835.6|14833.1|14833.5|14832|14835.6|14834|14831.5|14830|559
1656602690000|2022-06-30 15:24:50|14834.5|14833|14838.5|14836|14838.5|14836|14834.5|14833|442
1656602700000|2022-06-30 15:25:00|14837.5|14835.9|14835.5|14834|14839.5|14838|14834.5|14833|88
1656602710000|2022-06-30 15:25:10|14834.5|14833|14833.5|14832|14835.5|14834|14833.4|14830.9|160
1656602720000|2022-06-30 15:25:20|14832.5|14831|14831.5|14830|14833.5|14832|14831.5|14830|95
1656602730000|2022-06-30 15:25:30|14830.5|14829|14830.5|14829|14831.5|14830|14830.5|14828.9|208
1656602740000|2022-06-30 15:25:40|14829.5|14828|14829.5|14828|14830.5|14829|14829.5|14828|112
1656602750000|2022-06-30 15:25:50|14830.5|14827|14828.5|14827|14830.5|14827|14828.5|14827|87
1656602760000|2022-06-30 15:26:00|14827.7|14826.2|14826.5|14825|14828.5|14827|14826.5|14825|273
1656602770000|2022-06-30 15:26:10|14825.5|14824|14825.5|14824|14826.5|14825|14825.5|14824|460
1656602780000|2022-06-30 15:26:20|14825.6|14823.1|14825.5|14824|14825.6|14824|14824.5|14823|252
1656602790000|2022-06-30 15:26:30|14824.7|14823.2|14824.5|14823|14825.6|14824|14824.5|14823|158
1656602800000|2022-06-30 15:26:40|14824.4|14821.9|14822.5|14821|14824.5|14823|14822.5|14821|55
1656602810000|2022-06-30 15:26:50|14822.4|14820.9|14821.5|14820|14822.5|14821|14820.5|14819|150
1656602820000|2022-06-30 15:27:00|14821.4|14819|14823.5|14822|14823.5|14822|14821.4|14819|124
1656602830000|2022-06-30 15:27:10|14824.5|14823|14825.5|14824|14825.7|14824.2|14824.5|14823|135
1656602840000|2022-06-30 15:27:20|14824.5|14823|14823.5|14821|14825.5|14824|14822.7|14821|88
1656602850000|2022-06-30 15:27:30|14822.6|14821.1|14822.5|14821|14823.4|14821.1|14821.5|14820|1212
1656602860000|2022-06-30 15:27:40|14823.4|14820.9|14823.5|14822|14824.5|14822.1|14823.4|14820.9|40
1656602870000|2022-06-30 15:27:50|14823.6|14822.1|14822.5|14820|14824.5|14823|14821.5|14820|109
1656602880000|2022-06-30 15:28:00|14821.5|14821|14822.5|14821|14823.5|14822|14821.5|14821|86
1656602890000|2022-06-30 15:28:10|14823.5|14822|14822.5|14821|14823.5|14822|14822.5|14821|40
1656602900000|2022-06-30 15:28:20|||||||||1
1656602910000|2022-06-30 15:28:30|14823.5|14822|14824.5|14823|14824.5|14823|14823.5|14822|142
1656602920000|2022-06-30 15:28:40|14825.4|14823.9|14824.5|14823|14825.5|14824|14824.5|14823|45
1656602930000|2022-06-30 15:28:50|14824.2|14822.7|14824.5|14823|14825.5|14824|14823.5|14822|95
1656602940000|2022-06-30 15:29:00|14824.6|14822|14824.5|14823|14825.2|14823.7|14824.4|14822|218
1656602950000|2022-06-30 15:29:10|14825.5|14824|14824.5|14823|14825.5|14824|14824.5|14823|370
1656602960000|2022-06-30 15:29:20|14823.5|14822|14824.5|14822|14824.5|14823|14823.5|14822|47
1656602970000|2022-06-30 15:29:30|14823.5|14821.9|14821.5|14820|14823.5|14822|14821.5|14819.9|108
1656602980000|2022-06-30 15:29:40|14820.5|14819|14821.5|14820|14821.5|14820|14820.5|14819|101
1656602990000|2022-06-30 15:29:50|14822.4|14820.9|14820.4|14817.9|14822.5|14821|14819.5|14817|348
1656603000000|2022-06-30 15:30:00|14820.5|14818|14820.5|14819|14821.5|14820|14819.7|14818|166
1656603010000|2022-06-30 15:30:10|14819.5|14818|14821.5|14820|14821.7|14820.2|14819.5|14818|122
1656603020000|2022-06-30 15:30:20|14820.5|14819|14819.7|14818.2|14821.5|14820|14819.7|14818.2|185
1656603030000|2022-06-30 15:30:30|14819.5|14818|14820.5|14819|14821.5|14819|14819.5|14818|29
1656603040000|2022-06-30 15:30:40|||||||||88
1656603050000|2022-06-30 15:30:50|14820.2|14818|14818.5|14817|14820.5|14819|14818.5|14817|69
1656603060000|2022-06-30 15:31:00|14819.5|14818|14818.5|14817|14819.5|14818|14818.4|14816|90
1656603070000|2022-06-30 15:31:10|14817.7|14816.2|14817.5|14816|14817.7|14816.2|14816.5|14815|93
1656603080000|2022-06-30 15:31:20|14816.5|14815|14817.5|14816|14819.5|14818|14816.5|14815|204
1656603090000|2022-06-30 15:31:30|14816.6|14815|14814.5|14813|14816.6|14815.1|14814.5|14813|321
1656603100000|2022-06-30 15:31:40|14813.5|14812|14814.5|14813|14814.5|14813|14813.5|14812|104
1656603110000|2022-06-30 15:31:50|14815.5|14814|14816.5|14815|14817.5|14816|14815.5|14813.9|109
1656603120000|2022-06-30 15:32:00|14817.5|14816|14817.5|14816|14818.5|14817|14817.5|14816|55
1656603130000|2022-06-30 15:32:10|14818.5|14817|14816.5|14815|14818.5|14817|14816.5|14815|204
1656603140000|2022-06-30 15:32:20|14815.6|14814.1|14816.5|14815|14817.5|14816|14815.6|14814|137
1656603150000|2022-06-30 15:32:30|||||||||48
1656603160000|2022-06-30 15:32:40|14817.5|14815.1|14817.5|14815|14817.5|14816|14816.5|14815|436
1656603170000|2022-06-30 15:32:50|14817.6|14816|14817.5|14815|14817.9|14816|14816.5|14815|67
1656603180000|2022-06-30 15:33:00|14816.5|14814|14816.5|14815|14816.5|14815|14815.5|14814|115
1656603190000|2022-06-30 15:33:10|14816.7|14815.2|14815.5|14814|14817.9|14816|14815.5|14814|215
1656603200000|2022-06-30 15:33:20|14816.5|14815|14816.5|14815|14816.5|14815|14816.4|14814|200
1656603210000|2022-06-30 15:33:30|14817.5|14816|14818.5|14817|14818.5|14817|14817.5|14816|23
1656603220000|2022-06-30 15:33:40|14817.5|14816|14816.5|14814|14818.5|14817|14815.5|14814|90
1656603230000|2022-06-30 15:33:50|14815.5|14812|14813.5|14812|14815.5|14812|14813.5|14812|20
1656603240000|2022-06-30 15:34:00|14814.4|14811.9|14815.5|14814|14816.5|14815|14813.5|14811.9|287
1656603250000|2022-06-30 15:34:10|14816.2|14814.7|14815.5|14814|14816.5|14815|14815.5|14814|54
1656603260000|2022-06-30 15:34:20|||||||||29
1656603270000|2022-06-30 15:34:30|14815.6|14814.1|14815.5|14814|14816.5|14815|14815.5|14814|39
1656603280000|2022-06-30 15:34:40|14815.6|14814.1|14815.5|14814|14816.5|14814.5|14814.5|14813|203
1656603290000|2022-06-30 15:34:50|14816.3|14813.8|14815.5|14814|14816.5|14815|14815.5|14813.8|153
1656603300000|2022-06-30 15:35:00|14816.5|14815|14815.5|14814|14816.5|14815|14814.5|14813|83
1656603310000|2022-06-30 15:35:10|14814.5|14813|14814.5|14813|14814.5|14813|14814.5|14813|23
1656603320000|2022-06-30 15:35:20|14815.5|14814|14815.5|14814|14816.5|14815|14815.5|14814|111
1656603330000|2022-06-30 15:35:30|14814.5|14813|14814.5|14813|14814.5|14813|14814.5|14813|11
1656603340000|2022-06-30 15:35:40|14813.5|14812|14815.5|14814|14815.5|14814|14813.5|14812|169
1656603350000|2022-06-30 15:35:50|14815.3|14813.8|14814.5|14813|14815.5|14814|14814.5|14813|47
1656603360000|2022-06-30 15:36:00|14815.5|14814|14815.5|14814|14815.5|14814|14815.5|14814|26
1656603370000|2022-06-30 15:36:10|14814.7|14813.2|14815.3|14813.8|14815.6|14814|14814.5|14813|96
1656603380000|2022-06-30 15:36:20|14815.5|14814|14814.5|14813|14815.5|14814|14813.5|14811.8|107
1656603390000|2022-06-30 15:36:30|14813.5|14812|14813.5|14812|14813.5|14812|14813.5|14812|29
1656603400000|2022-06-30 15:36:40|14814.5|14812.1|14814.5|14813|14814.5|14813|14813.5|14812|43
1656603410000|2022-06-30 15:36:50|14813.6|14812.1|14813.5|14812|14814.5|14812.1|14813.5|14811.8|15
1656603420000|2022-06-30 15:37:00|14813.6|14812.1|14813.5|14812|14814.5|14813|14813.5|14811.8|21
1656603430000|2022-06-30 15:37:10|14814.5|14813|14813.5|14812|14814.5|14813|14813.5|14812|113
1656603440000|2022-06-30 15:37:20|14812.5|14811|14811.5|14810|14812.5|14811|14811.5|14810|71
1656603450000|2022-06-30 15:37:30|14812.5|14810.8|14812.5|14811|14812.5|14811|14812.3|14810|85
1656603460000|2022-06-30 15:37:40|||||||||1
1656603470000|2022-06-30 15:37:50|14813.2|14811.7|14813.5|14812|14813.5|14812|14813.2|14811.7|61
1656603480000|2022-06-30 15:38:00|14814.5|14813|14814.5|14813|14814.5|14813|14813.5|14812|53
1656603490000|2022-06-30 15:38:10|||||||||7
1656603500000|2022-06-30 15:38:20|14813.5|14812|14813.5|14812|14813.5|14812|14813.5|14812|41
1656603510000|2022-06-30 15:38:30|14814.5|14813|14814.5|14812|14814.5|14813|14813.5|14812|18
1656603520000|2022-06-30 15:38:40|14813.6|14812.1|14813.5|14812|14814.5|14813|14813.5|14812|30
1656603530000|2022-06-30 15:38:50|||||||||43
1656603540000|2022-06-30 15:39:00|14813.7|14812.2|14814.5|14813|14814.5|14813|14813.7|14812.2|72
1656603550000|2022-06-30 15:39:10|14815.2|14813.7|14814.5|14812|14815.5|14814|14813.5|14811.8|155
1656603560000|2022-06-30 15:39:20|14813.5||14813.5||14813.5||14813.5||30
1656603570000|2022-06-30 15:39:30|14813.6|14811.1|14812.5|14811|14813.6|14812|14812.5|14811|111
1656603580000|2022-06-30 15:39:40|14813.5|14812|14813.5|14812|14813.5|14812|14813.5|14812|23
1656603590000|2022-06-30 15:39:50|14813.7|14812.2|14815.5|14813|14815.5|14813.1|14813.5|14812|430
1656603600000|2022-06-30 15:40:00|14814.5|14812.8|14814.5|14813|14815.5|14813.1|14813.5|14812|133
1656603610000|2022-06-30 15:40:10|14814.3|14812.8|14814.5|14813|14814.5|14813|14814.3|14812|68
1656603620000|2022-06-30 15:40:20|14815.5|14814|14815.5|14814|14815.5|14814|14815.5|14814|25
1656603630000|2022-06-30 15:40:30|14815.3|14813|14814.5|14813|14815.6|14814|14814.2|14812.7|122
1656603640000|2022-06-30 15:40:40|14815.5|14814|14816.5|14814|14816.5|14815|14815.5|14814|51
1656603650000|2022-06-30 15:40:50|14815.5|14815|14816.5|14814|14816.6|14815|14815.5|14814|111
1656603660000|2022-06-30 15:41:00|14815.5|14813|14814.5|14813|14815.5|14813|14814.5|14813|23
1656603670000|2022-06-30 15:41:10|||||||||23
1656603680000|2022-06-30 15:41:20|14813.5|14812|14812.5|14811|14813.5|14812|14812.5|14811|315
1656603690000|2022-06-30 15:41:30|||||||||41
1656603700000|2022-06-30 15:41:40|14813.5|14812|14813.5|14812|14813.5|14812|14813.5|14812|183
1656603710000|2022-06-30 15:41:50|14814.5|14813|14815.5|14814|14815.5|14814|14814.5|14813|95
1656603730000|2022-06-30 15:42:10|14815.3|14812.8|14816.5|14815|14816.5|14815|14815.3|14812.8|47
1656603740000|2022-06-30 15:42:20|14815.7|14814.2|14816.5|14815|14816.5|14815|14815.5|14814|12
1656603750000|2022-06-30 15:42:30|14817.5|14816|14817.5|14816|14818.5|14816.1|14817.5|14816|39
1656603760000|2022-06-30 15:42:40|14817.6|14815.1|14816.5|14815|14817.6|14816|14816.5|14815|37
1656603770000|2022-06-30 15:42:50|14817.5|14816|14816.5|14815|14817.5|14816|14816.5|14815|26
1656603780000|2022-06-30 15:43:00|14817.2|14815.7|14817.5|14816|14817.5|14816|14816.5|14815|129
1656603790000|2022-06-30 15:43:10|||||||||375
1656603800000|2022-06-30 15:43:20|14816.7|14815.2|14816.5|14815|14816.7|14815.2|14816.5|14815|29
1656603810000|2022-06-30 15:43:30|14816.7|14815.2|14817.5|14816|14817.5|14816|14816.7|14815.2|18
1656603820000|2022-06-30 15:43:40|14818.5|14815|14816.5|14815|14818.5|14815|14816.5|14815|88
1656603830000|2022-06-30 15:43:50|14817.5|14816|14817.5|14816|14817.5|14816|14817.5|14816|4
1656603840000|2022-06-30 15:44:00|14818.5|14817|14820.5|14819|14820.5|14819|14818.5|14817|323
1656603850000|2022-06-30 15:44:10|14821.2|14819.7|14823.3|14821.8|14824.5|14822|14821.2|14819.7|84
1656603860000|2022-06-30 15:44:20|14822.3|14820.8|14822.3|14820.8|14823.3|14821.8|14822.3|14820|133
1656603870000|2022-06-30 15:44:30|14823.3|14821|14823.3|14821.8|14823.3|14821.8|14822.3|14820.7|39
1656603880000|2022-06-30 15:44:40|14822.3|14820.8|14823.3|14821.8|14823.3|14821.8|14822.3|14820.8|81
1656603890000|2022-06-30 15:44:50|14822.3|14820.8|14822.3|14820.8|14823.5|14821.8|14822.3|14820.8|56
1656603900000|2022-06-30 15:45:00|14823.3|14821.8|14823.3|14821.8|14824.3|14822.8|14823.3|14821.7|151
1656603910000|2022-06-30 15:45:10|14822.3|14820.8|14821.3|14819.8|14823.1|14821.6|14821.3|14819.8|73
1656603920000|2022-06-30 15:45:20|14820.3|14818.8|14820.3|14818.8|14821.3|14819.8|14820.3|14818.8|148
1656603930000|2022-06-30 15:45:30|14819.6|14818.1|14817.3|14815.8|14819.6|14818.1|14817.3|14815.7|29
1656603940000|2022-06-30 15:45:40|14817.2|14814.8|14817.3|14815.8|14817.3|14815.8|14817.2|14814.8|12
1656603950000|2022-06-30 15:45:50|14816.3|14814.8|14815.3|14813.8|14816.3|14814.8|14815.1|14813.6|122
1656603960000|2022-06-30 15:46:00|14816.3|14814.6|14817.3|14815.8|14817.3|14815.8|14815.3|14814.6|77
1656603970000|2022-06-30 15:46:10|||||||||10
1656603980000|2022-06-30 15:46:20|14818.3|14816.8|14815.3|14812.8|14818.3|14816.8|14815.2|14812.8|41
1656603990000|2022-06-30 15:46:30|14815.4|14812.9|14814.3|14812.8|14815.4|14813.8|14814.3|14812.8|62
1656604000000|2022-06-30 15:46:40|14815.3|14813.8|14814.3|14812.8|14815.3|14813.8|14813.3|14811.8|89
1656604010000|2022-06-30 15:46:50|14815.3|14813.7|14815.3|14813.8|14816.3|14814.8|14815.2|14813.7|64
1656604020000|2022-06-30 15:47:00|14816.3|14814.8|14818.3|14816.8|14819.3|14817.8|14815.3|14813.8|886
1656604030000|2022-06-30 15:47:10|14819.2|14817.7|14820.3|14818.8|14820.3|14818.8|14819.2|14817.7|120
1656604040000|2022-06-30 15:47:20|14821.3|14819.8|14820.3|14818.8|14821.3|14819.8|14820.3|14818.8|32
1656604050000|2022-06-30 15:47:30|14819.6|14818.1|14821.3|14819.8|14821.3|14819.8|14819.6|14817.8|97
1656604060000|2022-06-30 15:47:40|14820.3|14818.8|14819.3|14817.8|14820.3|14818.8|14819.3|14817.8|24
1656604070000|2022-06-30 15:47:50|14818.6|14817.1|14819.3|14817.8|14819.3|14817.8|14818.3|14816.8|61
1656604080000|2022-06-30 15:48:00|14820.3|14818.8|14820.3|14818.8|14820.3|14818.8|14820.3|14818.8|47
1656604090000|2022-06-30 15:48:10|14821.3|14819.8|14822.3|14820.8|14822.3|14820.8|14821.3|14819.8|238
1656604100000|2022-06-30 15:48:20|14823.3|14821.8|14823.3|14821.8|14824.3|14822.8|14823.3|14821.8|788
1656604110000|2022-06-30 15:48:30|14822.3|14820.8|14822.3|14820.8|14823.3|14820.9|14822.3|14820.8|8
1656604120000|2022-06-30 15:48:40|14823.3|14821.8|14825.4|14823.9|14826.3|14824.8|14823.3|14821.8|73
1656604130000|2022-06-30 15:48:50|14825.3|14823.8|14824.3|14822.8|14825.3|14823.8|14824.3|14822.8|19
1656604140000|2022-06-30 15:49:00|14825.3|14823.8|14825.3|14823.8|14825.3|14823.8|14825.3|14823.8|46
1656604150000|2022-06-30 15:49:10|14826.3|14824.8|14826.3|14824.8|14827.3|14825.8|14825.3|14823.8|83
1656604160000|2022-06-30 15:49:20|14825.3|14823.8|14825.3|14823.8|14825.3|14823.8|14824.3|14822.8|82
1656604170000|2022-06-30 15:49:30|14824.3|14822.8|14825.2|14823.7|14825.3|14823.8|14824.3|14822.8|63
1656604180000|2022-06-30 15:49:40|14825.3|14823.8|14825.3|14823.8|14825.3|14823.8|14824.3|14822.8|21
1656604190000|2022-06-30 15:49:50|14824.3|14822.8|14825.3|14823.8|14825.3|14823.8|14824.3|14822.8|54
1656604200000|2022-06-30 15:50:00|14825.2|14822.8|14826.3|14824.8|14826.3|14824.8|14824.3|14822.8|134
1656604210000|2022-06-30 15:50:10|14827.3|14825.8|14828.3|14826.8|14829.3|14827.8|14827.3|14825.8|250
1656604220000|2022-06-30 15:50:20|14829.3|14825.8|14829.3|14827.8|14829.3|14827.8|14829.2|14825.8|284
1656604230000|2022-06-30 15:50:30|14829.2|14827.7|14828.3|14826.8|14829.4|14827.8|14828.3|14826.8|39
1656604240000|2022-06-30 15:50:40|14828.4|14825.9|14829.3|14827.8|14829.3|14827.8|14828.3|14825.8|67
1656604250000|2022-06-30 15:50:50|14830.3|14828.8|14831.3|14829.8|14831.3|14829.8|14830.3|14828.8|44
1656604260000|2022-06-30 15:51:00|14830.3|14828.8|14832.3|14830.8|14832.3|14830.8|14830.3|14828.8|36
1656604270000|2022-06-30 15:51:10|||||||||8
1656604280000|2022-06-30 15:51:20|14833.3|14831.8|14833.6|14832.1|14834.3|14832.8|14832.3|14830.8|118
1656604290000|2022-06-30 15:51:30|14834.3|14832.8|14836.3|14834.8|14837.3|14835.8|14834.3|14832.8|531
1656604300000|2022-06-30 15:51:40|14835.6|14834.1|14843.3|14841.8|14844.3|14842.8|14835.3|14833.8|377
1656604310000|2022-06-30 15:51:50|14843.2|14841.7|14845.3|14842.8|14845.3|14843.8|14842.3|14840.8|139
1656604320000|2022-06-30 15:52:00|14844.3|14842.9|14843.3|14841.8|14845.3|14843.8|14843.3|14841.8|200
1656604330000|2022-06-30 15:52:10|14843.1|14841.6|14843.3|14841.8|14844.3|14842.8|14841.8|14840.3|304
1656604340000|2022-06-30 15:52:20|14844.3|14842.8|14841.3|14839.8|14844.3|14842.8|14841.3|14838.8|128
1656604350000|2022-06-30 15:52:30|14840.3|14838.8|14840.3|14837.8|14840.3|14838.8|14838.3|14836.8|78
1656604360000|2022-06-30 15:52:40|14839.4|14837.9|14840.3|14838.8|14840.3|14838.8|14838.3|14836.8|203
1656604370000|2022-06-30 15:52:50|14841.3|14839.8|14841.3|14839.8|14841.3|14839.8|14841.3|14839.8|56
1656604380000|2022-06-30 15:53:00|14841.4|14838.9|14844.3|14842.8|14844.3|14842.8|14839.3|14837.8|101
1656604390000|2022-06-30 15:53:10|14843.3|14841.8|14845.3|14843.8|14845.3|14843.8|14843.3|14841.8|52
1656604400000|2022-06-30 15:53:20|14844.3|14842.8|14843.3|14841.8|14844.3|14842.8|14842.3|14840.8|74
1656604410000|2022-06-30 15:53:30|14844.3|14842.8|14844.3|14842.8|14844.3|14842.8|14843.3|14841.8|45
1656604420000|2022-06-30 15:53:40|14843.4|14841.8|14843.3|14841.8|14844.3|14842.8|14843.3|14841.8|30
1656604430000|2022-06-30 15:53:50|14843.2|14840.8|14844.3|14841.8|14844.4|14842.8|14843.2|14840.8|83
1656604440000|2022-06-30 15:54:00||14842.8||14842.8||14842.8||14842.8|8
1656604450000|2022-06-30 15:54:10|14844.2|14842.7|14842.3|14840.8|14844.3|14842.8|14842.3|14840.8|73
1656604460000|2022-06-30 15:54:20|14841.3|14839.8|14841.3|14839.8|14841.3|14839.8|14840.3|14838.8|50
1656604470000|2022-06-30 15:54:30|14842.3|14840.8|14843.3|14841.8|14843.3|14841.8|14842.3|14839.8|147
1656604480000|2022-06-30 15:54:40|14842.3|14840.8|14843.3|14841.8|14843.3|14841.8|14842.3|14840.8|66
1656604490000|2022-06-30 15:54:50|14842.3|14840.8|14842.3|14840.8|14843.3|14841.8|14841.3|14839.8|153
1656604500000|2022-06-30 15:55:00|14843.3|14841.8|14843.3|14841.8|14844.3|14842.8|14842.3|14840.8|167
1656604510000|2022-06-30 15:55:10|14842.3|14840.8|14843.3|14841.8|14843.3|14841.8|14842.3|14840.7|55
1656604520000|2022-06-30 15:55:20|14843.2|14841.7|14842.3|14840.8|14843.3|14841.7|14841.3|14839.7|26
1656604530000|2022-06-30 15:55:30|14843.3|14841.8|14844.3|14842.8|14844.3|14842.8|14843.3|14840.8|271
1656604540000|2022-06-30 15:55:40|14843.3|14841.8|14846.3|14844.8|14846.3|14844.8|14842.3|14840.8|107
1656604550000|2022-06-30 15:55:50|14844.2|14842.7|14845.3|14843.8|14845.3|14843.8|14844.2|14842.7|127
1656604560000|2022-06-30 15:56:00|14844.3|14842.8|14845.3|14842.8|14845.3|14843.8|14844.3|14842.7|99
1656604570000|2022-06-30 15:56:10|14845.2|14843.7|14845.3|14843.8|14846.3|14844.8|14844.3|14842.8|93
1656604580000|2022-06-30 15:56:20|14846.3|14844.8|14847.3|14845.8|14848.3|14846.8|14846.3|14844.8|38
1656604590000|2022-06-30 15:56:30|14846.3|14844.8|14849.3|14846.8|14850.3|14848.8|14846.3|14844.8|158
1656604600000|2022-06-30 15:56:40|14849.2|14847.7|14849.3|14846.8|14849.3|14847.8|14848.3|14846.8|77
1656604610000|2022-06-30 15:56:50|14848.4|14846.9|14850.3|14848.8|14852.3|14850.8|14848.4|14846.8|447
1656604620000|2022-06-30 15:57:00|14849.3|14847.8|14847.3|14844.8|14850.3|14848.8|14847.3|14844.8|108
1656604630000|2022-06-30 15:57:10|14848.3|14845.8|14848.3|14846.8|14849.3|14846.8|14847.3|14844.8|284
1656604640000|2022-06-30 15:57:20|14848.6|14847.1|14847.3|14845.8|14850.3|14848.8|14847.2|14844.8|29
1656604650000|2022-06-30 15:57:30|14847.2|14844.8|14847.3|14845.8|14847.4|14845.8|14846.3|14844.8|98
1656604660000|2022-06-30 15:57:40|14846.3|14844.8|14846.3|14844.8|14847.4|14845.8|14846.3|14844.8|69
1656604670000|2022-06-30 15:57:50|14845.3|14843.8|14847.3|14845.8|14847.3|14845.8|14845.3|14843.8|103
1656604680000|2022-06-30 15:58:00|14847.2|14845.7|14847.3|14845.8|14847.3|14845.8|14847.2|14845.7|22
1656604690000|2022-06-30 15:58:10|||||||||35
1656604700000|2022-06-30 15:58:20|14848.8|14847.3|14847.3|14845.8|14848.8|14847.3|14847.3|14845.8|347
1656604710000|2022-06-30 15:58:30|14847.2|14844.7|14847.3|14845.8|14847.3|14845.8|14847.2|14844.7|9
1656604720000|2022-06-30 15:58:40|14848.3|14846.8|14848.3|14846.8|14848.3|14846.8|14846.3|14844.8|70
1656604730000|2022-06-30 15:58:50|14849.3|14847.8|14850.3|14848.8|14850.3|14848.8|14849.3|14847.8|26
1656604740000|2022-06-30 15:59:00|14849.3|14847.8|14851.3|14849.8|14851.3|14849.8|14848.3|14846.8|218
1656604750000|2022-06-30 15:59:10|14852.3|14850.8|14855.3|14853.8|14856.2|14853.8|14852.3|14850.8|167
1656604760000|2022-06-30 15:59:20|14854.3|14852.8|14855.3|14853.8|14857.1|14854.7|14854.3|14852.8|96
1656604770000|2022-06-30 15:59:30|14856.2|14854.7|14856.2|14854.7|14856.2|14854.7|14856.2|14854.7|41
1656604780000|2022-06-30 15:59:40|14857.1|14855.6|14857.9|14856.4|14858.8|14857.3|14857.1|14855.6|47
1656604790000|2022-06-30 15:59:50|14858.8|14857.3|14857.1|14855.6|14859.8|14858.2|14857.1|14855.6|205
1656604800000|2022-06-30 16:00:00|14857.8|14856.3|14857.1|14855.6|14857.8|14856.3|14856.1|14854.6|166
1656604810000|2022-06-30 16:00:10|14857.9|14856.4|14857.1|14855.6|14857.9|14856.4|14856.2|14854.7|43
1656604820000|2022-06-30 16:00:20|14857.9|14856.4|14857.9|14856.4|14858.8|14856.4|14857.9|14856.3|77
1656604830000|2022-06-30 16:00:30|14858.8|14857.3|14857.1|14855.6|14858.8|14857.3|14856.2|14854.7|151
1656604840000|2022-06-30 16:00:40|14856.2|14854.7|14856.2|14854.7|14857.1|14854.7|14855.3|14853.7|210
1656604850000|2022-06-30 16:00:50|14856.1|14853.7|14856.2|14854.7|14856.2|14854.7|14856.1|14853.7|110
1656604860000|2022-06-30 16:01:00|14856.1|14854.6|14856.2|14854.7|14857.1|14855.6|14856.1|14853.7|382
1656604870000|2022-06-30 16:01:10|14856.3|14853.8|14856.2|14854.7|14856.3|14854.7|14856.1|14853.7|101
1656604880000|2022-06-30 16:01:20|14855.3|14853.8|14853.3|14851.8|14855.3|14853.8|14853.3|14851.8|28
1656604890000|2022-06-30 16:01:30|14852.3|14850.8|14853.3|14851.8|14854.3|14852.8|14852.3|14850.8|78
1656604900000|2022-06-30 16:01:40|14852.3|14850.8|14853.3|14851.8|14854.4|14852.8|14852.3|14850.8|65
1656604910000|2022-06-30 16:01:50|14853.2|14851.7|14853.3|14851.8|14853.4|14851.8|14852.3|14850.8|50
1656604920000|2022-06-30 16:02:00|14852.4|14850.8|14852.3|14850.8|14852.4|14850.9|14852.3|14850.8|14
1656604930000|2022-06-30 16:02:10|14851.3|14849.8|14851.3|14849.8|14851.3|14849.8|14851.3|14849.8|57
1656604940000|2022-06-30 16:02:20|14850.3|14848.8|14850.3|14848.8|14850.3|14848.8|14850.3|14848.8|47
1656604950000|2022-06-30 16:02:30|14851.3|14849.8|14850.3|14848.8|14851.3|14849.8|14849.3|14847.8|223
1656604960000|2022-06-30 16:02:40|14848.3|14847.8|14850.5|14849|14851.3|14849.8|14848.3|14846.8|108
1656604970000|2022-06-30 16:02:50|14850.3|14848.8|14851.3|14849.8|14851.3|14849.8|14850.3|14848.7|40
1656604980000|2022-06-30 16:03:00|14850.4|14848.8|14849.3|14847.8|14851.3|14849.8|14849.3|14847.8|39
1656604990000|2022-06-30 16:03:10|14850.3|14848.8|14850.3|14848.8|14851.3|14849.8|14850.3|14848.8|23
1656605000000|2022-06-30 16:03:20|14849.3|14847.8|14849.3|14846.8|14849.3|14847.8|14849.3|14846.8|106
1656605010000|2022-06-30 16:03:30|14849.2|14847.7|14850.3|14848.8|14850.3|14848.8|14849.2|14847.7|146
1656605020000|2022-06-30 16:03:40|14849.3|14847.8|14851.3|14849.8|14851.3|14849.8|14849.3|14847.8|32
1656605030000|2022-06-30 16:03:50|14851.2|14848.8|14851.3|14848.8|14851.4|14849.7|14850.3|14848.8|20
1656605040000|2022-06-30 16:04:00|14850.3|14849.5|14851.3|14849.8|14851.3|14849.8|14850.3|14848.7|130
1656605050000|2022-06-30 16:04:10|14850.3|14848.8|14850.3|14848.8|14850.3|14848.8|14850.3|14848.8|19
1656605060000|2022-06-30 16:04:20|14851.3|14849.8|14852.3|14850.8|14853.3|14851.8|14851.3|14849.8|36
1656605070000|2022-06-30 16:04:30|14853.3|14851.8|14854.3|14851.8|14854.4|14852.8|14852.3|14850.8|23
1656605080000|2022-06-30 16:04:40|14854.2|14852.8|14854.3|14852.8|14854.3|14852.8|14854.2|14851.8|4
1656605090000|2022-06-30 16:04:50|14853.5|14852|14854.4|14852.9|14855.3|14853.5|14853.3|14851.8|82
1656605100000|2022-06-30 16:05:00|14854.3|14852.8|14854.3|14852.8|14855.3|14852.9|14854.3|14852.8|32
1656605110000|2022-06-30 16:05:10|14855.3|14853.8|14856.2|14853.7|14856.2|14854.7|14855.2|14852.8|213
1656605120000|2022-06-30 16:05:20|14855.3|14854.7|14856.2|14854.7|14856.2|14854.7|14855.3|14853.8|66
1656605130000|2022-06-30 16:05:30|14855.3|14853.8|14856.2|14854.7|14856.2|14854.7|14855.3|14853.8|32
1656605150000|2022-06-30 16:05:50|14857|14855.5|14856.2|14853.7|14857|14855.5|14856.2|14853.7|80
1656605160000|2022-06-30 16:06:00|14855.3|14853.8|14854.3|14852.8|14855.3|14853.8|14854.3|14852.8|49
1656605170000|2022-06-30 16:06:10|14854.2|14851.8|14852.3|14850.8|14854.3|14852.8|14852.3|14850.8|36
1656605180000|2022-06-30 16:06:20|14853.3|14849.8|14851.3|14849.8|14853.3|14849.8|14851.3|14849.8|46
1656605190000|2022-06-30 16:06:30|14852.3|14850.8|14852.3|14850.8|14852.3|14850.8|14851.3|14849.8|108
1656605200000|2022-06-30 16:06:40|14851.3|14849.8|14851.2|14848.7|14851.3|14849.8|14851.2|14848.7|24
1656605210000|2022-06-30 16:06:50|14851.3|14848.8|14851.3|14849.8|14851.3|14849.8|14850.3|14848.8|44
1656605220000|2022-06-30 16:07:00|14852|14850.5|14852.3|14850.8|14852.3|14850.8|14852|14850.5|62
1656605230000|2022-06-30 16:07:10|14851.3|14849.8|14851.3|14849.8|14851.3|14849.8|14851.3|14849.8|3
1656605240000|2022-06-30 16:07:20|14850.3|14848.8|14850.3|14848.8|14851.4|14849.8|14850.3|14848.8|45
1656605250000|2022-06-30 16:07:30|14851.3|14849.8|14852.3|14850.8|14852.3|14850.8|14850.3|14849.8|29
1656605260000|2022-06-30 16:07:40|14852.2|14849.8|14852.3|14850.8|14852.3|14850.8|14852.2|14849.8|5
1656605270000|2022-06-30 16:07:50|14853.3|14851.8|14854.3|14852.8|14854.3|14852.8|14853.3|14851.8|108
1656605280000|2022-06-30 16:08:00|14855.3|14853.8|14855.3|14853.8|14855.3|14853.8|14855.3|14853.8|7
1656605290000|2022-06-30 16:08:10|14856.2|14854.7|14855.3|14853.8|14856.2|14854.7|14855.3|14853.7|152
1656605300000|2022-06-30 16:08:20|14854.3|14852.8|14854.3|14852.8|14854.3|14852.8|14854.3|14852.8|2
1656605310000|2022-06-30 16:08:30|14853.5|14852|14853.3|14851.8|14853.5|14852|14853.3|14851.8|21
1656605320000|2022-06-30 16:08:40|14852.3|14850.8|14853.3|14851.8|14853.3|14851.8|14852.3|14850.8|31
1656605330000|2022-06-30 16:08:50|14854.9|14852.4|14857|14855.5|14857|14855.5|14854.3|14852.4|72
1656605340000|2022-06-30 16:09:00|14856.2|14854.7|14856.2|14854.7|14857.2|14855.5|14856.2|14854.5|10
1656605350000|2022-06-30 16:09:10|14857|14855.5|14857.9|14856.4|14858.8|14857.3|14856.2|14854.5|59
1656605360000|2022-06-30 16:09:20|14858.7|14857.2|14858.8|14857.3|14858.8|14857.3|14858.7|14857.2|106
1656605370000|2022-06-30 16:09:30|14858.7|14857.2|14858.8|14857.3|14859.7|14857.3|14858.7|14856.3|11
1656605380000|2022-06-30 16:09:40|14858.7|14857.2|14859.7|14858.2|14859.7|14858.2|14857.9|14856.3|61
1656605390000|2022-06-30 16:09:50|14860.5|14859|14860.5|14858|14860.5|14859|14859.7|14858|116
1656605400000|2022-06-30 16:10:00|14859.7|14858.2|14862.3|14860.8|14863.2|14861.7|14859.7|14858|73
1656605410000|2022-06-30 16:10:10|14863|14861.5|14864.9|14862.4|14864.9|14862.5|14863|14861.5|110
1656605420000|2022-06-30 16:10:20|14864|14862.5|14861.4|14859.9|14864|14862.5|14861.4|14859.9|70
1656605430000|2022-06-30 16:10:30|14860.5|14859|14858.8|14857.3|14860.5|14859|14858.8|14857.3|20
1656605440000|2022-06-30 16:10:40|14859.7|14857.2|14858.8|14857.3|14859.7|14857.3|14858.8|14857.2|4
1656605450000|2022-06-30 16:10:50|14857.9|14856.4|14857.9|14856.4|14858.8|14857.3|14857.9|14856.3|62
1656605460000|2022-06-30 16:11:00|14858.8|14856.3|14857.9|14856.4|14858.8|14857.3|14857.9|14856.3|9
1656605470000|2022-06-30 16:11:10|14858.8|14855.4|14857.9|14856.4|14858.8|14856.4|14857.8|14855.4|41
1656605480000|2022-06-30 16:11:20|14857|14855.5|14857.9|14856.4|14858|14856.4|14857|14855.5|12
1656605490000|2022-06-30 16:11:30|14858.8|14856.3|14858.8|14857.3|14858.8|14857.3|14857.9|14856.3|15
1656605500000|2022-06-30 16:11:40|14859.7|14857.2|14858.9|14856.4|14859.7|14858.2|14858.8|14856.4|31
1656605510000|2022-06-30 16:11:50|14858.8|14856.3|14858.8|14857.3|14858.8|14857.3|14857.9|14856.3|262
1656605520000|2022-06-30 16:12:00|14857.2|14856.3|14857|14855.5|14857.2|14857.3|14857|14855.5|21
1656605530000|2022-06-30 16:12:10|14857.9|14856.4|14858.8|14857.3|14858.8|14857.3|14857|14855.4|333
1656605540000|2022-06-30 16:12:20|||||||||24
1656605550000|2022-06-30 16:12:30|||||||||2
1656605560000|2022-06-30 16:12:40|14859.7|14858.2|14860.5|14859|14860.5|14859|14858.8|14857.2|392
1656605570000|2022-06-30 16:12:50|14861.4|14859.9|14865.9|14863.4|14865.9|14864.3|14861.4|14859.9|126
1656605580000|2022-06-30 16:13:00|14865.8|14864.3|14865.8|14864.3|14866.8|14865.3|14864.9|14863.3|88
1656605590000|2022-06-30 16:13:10|14864.3|14862.8|14864.8|14863.3|14865|14863.4|14864|14862.4|224
1656605600000|2022-06-30 16:13:20|14864.9|14863.4|14864|14862.5|14865|14863.4|14862.3|14860.8|28
1656605610000|2022-06-30 16:13:30|14863.2|14861.5|14863.2|14861.7|14863.2|14861.7|14863.2|14861.5|50
1656605620000|2022-06-30 16:13:40|14862.3|14860.7|14862.3|14859.8|14863.2|14861.7|14862.3|14859.8|29
1656605630000|2022-06-30 16:13:50|14862.9|14861.4|14864.8|14863.3|14864.9|14863.4|14862.9|14861.4|130
1656605640000|2022-06-30 16:14:00|14864.9|14863.4|14864.9|14863.4|14865.8|14864.3|14864|14862.4|126
1656605650000|2022-06-30 16:14:10|14864|14862.5|14863.2|14861.7|14864.9|14863.4|14863.2|14861.7|51
1656605660000|2022-06-30 16:14:20|14864|14861.5|14864.9|14862.4|14865.3|14863.3|14863.2|14861.2|152
1656605670000|2022-06-30 16:14:30|14865|14863.4|14864.9|14863.4|14865|14863.4|14864.8|14862.4|12
1656605680000|2022-06-30 16:14:40|14865.8|14863.3|14865.8|14864.3|14865.9|14864.3|14864.9|14863.3|54
1656605690000|2022-06-30 16:14:50|14866.8|14865.2|14866.7|14865.2|14867.5|14866|14866.7|14865|177
1656605700000|2022-06-30 16:15:00|14867.5|14866|14871|14869.5|14871|14869.5|14867.5|14866|71
1656605710000|2022-06-30 16:15:10|14870.2|14868.7|14871|14869.5|14871.9|14870.4|14870.2|14868.5|357
1656605720000|2022-06-30 16:15:20|14871.9|14870.4|14870.2|14867.7|14871.9|14870.4|14869.3|14867.7|200
1656605730000|2022-06-30 16:15:30|14869.3|14867.8|14870.2|14868.7|14871|14868.7|14869.3|14867.7|12
1656605740000|2022-06-30 16:15:40|14871|14868.5|14871|14868.5|14871|14869.5|14870.2|14868.5|93
1656605750000|2022-06-30 16:15:50|14870.9|14869.4|14870.2|14867.7|14871.2|14869.5|14870.2|14867.7|64
1656605760000|2022-06-30 16:16:00|14869.3|14867.8|14870|14868.5|14871|14868.7|14869.3|14867.8|36
1656605770000|2022-06-30 16:16:10|14870.2|14868.7|14871|14869.5|14871|14869.5|14869.4|14867.7|16
1656605780000|2022-06-30 16:16:20|14871.8|14870.3|14871.2|14868.7|14872|14870.4|14870.2|14868.5|91
1656605790000|2022-06-30 16:16:30|14871|14868.5|14871|14869.5|14871|14869.5|14870.2|14868.5|92
1656605800000|2022-06-30 16:16:40|14870.2|14868.7|14870.2|14868.7|14871|14868.7|14870.2|14868.5|122
1656605810000|2022-06-30 16:16:50|14870.9|14869.4|14869.3|14867.8|14870.9|14869.4|14869.3|14867.8|34
1656605820000|2022-06-30 16:17:00|14870.2|14868.7|14869.3|14867.8|14870.3|14868.7|14869.3|14867.7|73
1656605830000|2022-06-30 16:17:10|14867.5|14866|14868.5|14866|14868.5|14866.9|14867.4|14865|7
1656605840000|2022-06-30 16:17:20|14867.5|14866.9|14868.4|14866.9|14868.4|14866.9|14867.5|14865.9|34
1656605850000|2022-06-30 16:17:30|14868.5|14867|14869.3|14867.8|14869.4|14867.8|14868.4|14866.9|13
1656605860000|2022-06-30 16:17:40|14868.4|14866.9|14867.5|14866|14868.5|14866.9|14867.5|14865.9|17
1656605870000|2022-06-30 16:17:50|14868.4|14865.9|14866.7|14865.2|14868.4|14866.9|14866.7|14865.2|28
1656605880000|2022-06-30 16:18:00|14867.5|14866|14866.7|14865.2|14867.5|14866|14865.8|14864.3|66
1656605890000|2022-06-30 16:18:10|14865.8|14864.3|14865.8|14864.3|14868.4|14866.9|14865.8|14864.2|13
1656605900000|2022-06-30 16:18:20|14867.4|14865.9|14868.4|14866.9|14868.4|14866.9|14866.7|14865|169
1656605910000|2022-06-30 16:18:30|14867.5|14866|14868.4|14866.9|14868.4|14866.9|14867.5|14866|22
1656605920000|2022-06-30 16:18:40|14867.5|14866|14868.4|14866.9|14868.4|14866.9|14867.5|14866|48
1656605930000|2022-06-30 16:18:50|14868.5|14866|14869.3|14867.8|14869.4|14867.8|14867.5|14865.9|76
1656605940000|2022-06-30 16:19:00|14868.4|14866.9|14868.4|14866.9|14868.4|14866.9|14868.4|14866.9|12
1656605950000|2022-06-30 16:19:10|14867.5|14866|14867.5|14866|14867.5|14866|14867.5|14866|36
1656605960000|2022-06-30 16:19:20|14866.7|14865|14866.7|14865.2|14867.5|14866|14866.7|14865|77
1656605970000|2022-06-30 16:19:30|14865.8|14864.3|14866.7|14865.2|14866.7|14865.2|14865.8|14864.2|56
1656605980000|2022-06-30 16:19:40|14867.5|14866|14868.4|14866.9|14868.4|14866.9|14867.5|14866|124
1656605990000|2022-06-30 16:19:50|14869.3|14866.8|14868.4|14865.9|14869.3|14867.8|14867.5|14865.9|20
1656606000000|2022-06-30 16:20:00|14867.7|14866.9|14867.5|14866|14867.7|14866.9|14867.5|14866|110
1656606010000|2022-06-30 16:20:10|14868.4|14865.9|14867.5|14866|14868.4|14866|14867.5|14865|6
1656606020000|2022-06-30 16:20:20|14866.7|14865.2|14866.7|14864.2|14866.7|14865.2|14866.7|14864.2|22
1656606030000|2022-06-30 16:20:30|14866.8|14865.2|14865.8|14864.3|14866.8|14865.2|14865.8|14864.2|11
1656606040000|2022-06-30 16:20:40|14865.9|14864.4|14865.8|14864.3|14865.9|14864.4|14865.8|14864.3|41
1656606050000|2022-06-30 16:20:50|14864.9|14863.4|14864.9|14863.4|14864.9|14863.4|14864.9|14863.4|6
1656606060000|2022-06-30 16:21:00|14865.8|14864.3|14864.9|14863.4|14865.9|14864.3|14864.9|14863.4|36
1656606070000|2022-06-30 16:21:10|14865.8|14864.3|14864.9|14863.4|14865.9|14864.3|14864.9|14863.3|25
1656606080000|2022-06-30 16:21:20|14864|14862.5|14864.9|14862.4|14864.9|14862.5|14864|14862.4|163
1656606090000|2022-06-30 16:21:30|14864|14862.5|14864.9|14862.4|14864.9|14863.4|14864|14862.4|9
1656606100000|2022-06-30 16:21:40|14865|14863.4|14864.9|14863.4|14865.9|14864.3|14864.9|14863.3|7
1656606110000|2022-06-30 16:21:50|14865.8|14864.3|14865.8|14864.3|14865.8|14864.3|14865.8|14864.3|9
1656606120000|2022-06-30 16:22:00|14864.9|14863.4|14865.8|14864.3|14866.7|14865.2|14864.9|14863.4|27
1656606130000|2022-06-30 16:22:10|14866.5|14865|14866.7|14865.2|14867.5|14866|14866.5|14865|9
1656606140000|2022-06-30 16:22:20|14865.8|14864.3|14866.7|14865.2|14866.7|14865.2|14865.8|14864.3|56
1656606150000|2022-06-30 16:22:30|14866.5|14865|14864.9|14863.4|14866.7|14865.2|14864.9|14863.4|24
1656606160000|2022-06-30 16:22:40|14864.8|14863.3|14864|14862.5|14864.9|14863.4|14864|14862.4|12
1656606170000|2022-06-30 16:22:50|||||||||3
1656606180000|2022-06-30 16:23:00|14864.8|14863.3|14864.9|14863.4|14864.9|14863.4|14864|14862.5|43
1656606190000|2022-06-30 16:23:10|14865.7|14864.2|14866.7|14864.2|14867|14865|14865.7|14864.2|97
1656606200000|2022-06-30 16:23:20|14865.8|14864.3|14865.8|14864.3|14866.7|14864.3|14865.8|14864.2|3
1656606210000|2022-06-30 16:23:30|14866.7|14864.2|14865.8|14864.3|14866.7|14865|14865.8|14864.2|1
1656606220000|2022-06-30 16:23:40|14864.9|14863.3|14864.9|14863.4|14864.9|14863.4|14864.9|14863.3|7
1656606230000|2022-06-30 16:23:50|14865.6|14864.1|14865.6|14864.1|14865.8|14864.3|14865.6|14863.3|10
1656606240000|2022-06-30 16:24:00|14865.8|14864.3|14865.8|14864.3|14865.8|14864.3|14865.8|14864.3|0
1656606250000|2022-06-30 16:24:10|||||||||3
1656606260000|2022-06-30 16:24:20|14865.6|14863.3|14865.8|14864.3|14865.8|14864.3|14865.6|14863.3|14
1656606270000|2022-06-30 16:24:30|14864.9|14863.4|14865.8|14863.3|14865.9|14864.3|14864.9|14863.3|10
1656606280000|2022-06-30 16:24:40|14864.9|14863.4|14863.1|14861.6|14864.9|14863.4|14863.1|14861.5|61
1656606290000|2022-06-30 16:24:50|14864|14862.5|14864.8|14863.3|14865|14863.4|14863.1|14861.5|54
1656606300000|2022-06-30 16:25:00|14864.9|14862.4|14864|14862.5|14864.9|14862.5|14864|14862.4|234
1656606310000|2022-06-30 16:25:10|14864.9|14863.4|14864.9|14863.4|14864.9|14863.4|14864.9|14863.4|50
1656606320000|2022-06-30 16:25:20|14864|14862.5|14864|14862.5|14864|14862.5|14863.9|14862.4|86
1656606330000|2022-06-30 16:25:30|14864.8|14863.3|14864.9|14863.4|14864.9|14863.4|14864.8|14862.4|57
1656606340000|2022-06-30 16:25:40|14864|14862.5|14865.8|14863.3|14865.8|14864.3|14864|14862.5|45
1656606350000|2022-06-30 16:25:50|14864.9|14863.4|14865.8|14864.3|14865.8|14864.3|14864.9|14863.3|2
1656606360000|2022-06-30 16:26:00|14864.9|14863.4|14865.8|14863.3|14865.8|14863.4|14864.9|14863.3|10
1656606370000|2022-06-30 16:26:10|14864.9|14864.3|14867.5|14866|14867.5|14866|14864.9|14863.3|13
1656606380000|2022-06-30 16:26:20|14867.4|14865|14867.5|14866|14867.5|14866|14867.4|14865|62
1656606390000|2022-06-30 16:26:30|14866.6|14865.1|14866.6|14865.1|14866.8|14865.1|14866.5|14864.1|40
1656606400000|2022-06-30 16:26:40|14865.8|14864.3|14866.6|14864.1|14866.6|14865.1|14865.8|14864.1|34
1656606410000|2022-06-30 16:26:50|14867.5|14865.1|14867.5|14866|14867.5|14866|14866.6|14865|47
1656606420000|2022-06-30 16:27:00|14866.6|14865.1|14867.5|14866|14868.4|14866.9|14866.6|14865.1|54
1656606430000|2022-06-30 16:27:10|||||||||40
1656606450000|2022-06-30 16:27:30|14866.6|14865.1|14865.8|14864.3|14866.6|14865.1|14865.8|14864.1|78
1656606460000|2022-06-30 16:27:40|14866.6|14864.1|14865.8|14864.3|14866.6|14864.3|14865.8|14864.1|2
1656606470000|2022-06-30 16:27:50|14864.9|14863.4|14864.9|14863.4|14864.9|14863.4|14864.9|14863.4|45
1656606480000|2022-06-30 16:28:00|14864|14862.5|14864|14862.5|14864.9|14863.4|14863.1|14861.6|33
1656606490000|2022-06-30 16:28:10|14863.1|14861.6|14864.9|14862.4|14864.9|14863.3|14863.1|14861.6|75
1656606500000|2022-06-30 16:28:20|14864.8|14863.3|14864.9|14863.4|14865.8|14864.3|14864.8|14863.3|12
1656606510000|2022-06-30 16:28:30|14865.8|14863.3|14865.8|14864.3|14866.6|14864.3|14864.9|14863.3|14
1656606520000|2022-06-30 16:28:40|14865|14863.5|14864.9|14863.4|14865.8|14863.5|14864.8|14862.4|44
1656606530000|2022-06-30 16:28:50|14864.8|14863.3|14864.9|14863.4|14865.8|14863.4|14864|14862.4|11
1656606540000|2022-06-30 16:29:00|||||||||2
1656606550000|2022-06-30 16:29:10|14864.1|14862.6|14863.1|14860.6|14864.1|14862.6|14862.3|14860.6|20
1656606560000|2022-06-30 16:29:20|14862.3|14860.8|14863.1|14861.6|14863.3|14861.6|14862.3|14860.6|10
1656606570000|2022-06-30 16:29:30|14862.3|14860.8|14864|14862.5|14864|14862.5|14862.3|14860.8|44
1656606580000|2022-06-30 16:29:40|14863.1|14861.5|14864|14861.5|14864|14862.5|14863.1|14861.5|14
1656606590000|2022-06-30 16:29:50||14862.5||14861.5||14862.5||14861.5|14
1656606600000|2022-06-30 16:30:00|14863.9|14862.4|14863.1|14860.6|14864|14862.5|14862.3|14860.6|89
1656606610000|2022-06-30 16:30:10|14862.3|14860.8|14863.1|14861.6|14864|14862.5|14862.3|14860.8|52
1656606620000|2022-06-30 16:30:20|||||||||2
1656606630000|2022-06-30 16:30:30|14862.3|14860.8|14862.3|14860.8|14862.3|14860.8|14862.3|14860.8|8
1656606640000|2022-06-30 16:30:40|||||||||6
1656606650000|2022-06-30 16:30:50|14863.1|14861.6|14863.1|14861.6|14864.1|14862.5|14863.1|14861.5|54
1656606660000|2022-06-30 16:31:00|14864|14862.5|14860.5|14859|14864|14862.5|14860.5|14859|89
1656606670000|2022-06-30 16:31:10|14860.6|14858|14858.7|14857.2|14860.6|14859|14858.7|14857.2|13
1656606680000|2022-06-30 16:31:20|14859.5|14858|14858.6|14857.1|14859.6|14858.1|14858.6|14856.2|47
1656606690000|2022-06-30 16:31:30|14858.7|14857.2|14857.9|14856.4|14858.7|14857.2|14857|14854.5|77
1656606700000|2022-06-30 16:31:40|14858.7|14857.2|14858.7|14857.2|14858.7|14857.2|14857.9|14856.4|63
1656606710000|2022-06-30 16:31:50|14857.9|14856.4|14858.7|14857.2|14859.5|14858|14857.9|14856.4|30
1656606720000|2022-06-30 16:32:00|14859.6|14858.1|14860.5|14858|14860.5|14859|14859.6|14857.6|25
1656606730000|2022-06-30 16:32:10|14860.6|14858.1|14860.5|14858|14860.6|14859|14859.6|14858|63
1656606740000|2022-06-30 16:32:20|14859.6|14859|14859.6|14858.1|14859.6|14859|14859.6|14858.1|2
1656606750000|2022-06-30 16:32:30|14860.5|14858|14859.6|14858.1|14861.5|14859.9|14859.6|14858|14
1656606760000|2022-06-30 16:32:40|14860.5|14858|14863.1|14860.6|14863.1|14860.8|14859.6|14858|26
1656606770000|2022-06-30 16:32:50|14862.3|14860.8|14863.1|14861.6|14864|14862.5|14862.3|14860.6|2
1656606780000|2022-06-30 16:33:00|14864|14861.5|14863.1|14860.6|14864|14862|14862.2|14860.6|18
1656606790000|2022-06-30 16:33:10|14862.2|14860.7|14864|14861.5|14864|14861.6|14862.2|14860.6|3
1656606800000|2022-06-30 16:33:20|14863.1|14862.5|14863.1|14861.6|14863.1|14862.5|14863.1|14861.5|1
1656606810000|2022-06-30 16:33:30|14864|14862.5|14864|14862.5|14864|14862.5|14863.1|14861.5|25
1656606820000|2022-06-30 16:33:40|14864.9|14862.4|14863.1|14861.6|14864.9|14863.4|14863.1|14861.6|33
1656606830000|2022-06-30 16:33:50||14860.6||14860.6||14860.6||14860.6|3
1656606840000|2022-06-30 16:34:00||14861.6||14861.6||14861.6||14861.6|0
1656606850000|2022-06-30 16:34:10|14863.9|14862.4|14864|14861.5|14864|14862.4|14863.9|14861.5|61
1656606860000|2022-06-30 16:34:20|14863.9|14862.4|14864|14862.5|14864|14862.5|14863.1|14861.5|60
1656606870000|2022-06-30 16:34:30|||||||||3
1656606880000|2022-06-30 16:34:40||14861.5||14861.5||14862.5||14861.5|15
1656606890000|2022-06-30 16:34:50|14863.1|14861.6|14862.2|14860.7|14863.1|14861.6|14862.2|14860.6|14
1656606900000|2022-06-30 16:35:00|14861.5|14860|14861.4|14858.9|14861.5|14860|14860.5|14858.9|14
1656606910000|2022-06-30 16:35:10|14860.5|14859|14861.4|14859.9|14861.5|14859.9|14860.5|14858.9|1
1656606920000|2022-06-30 16:35:20|14861.2|14859.7|14859.6|14858.1|14861.4|14859.9|14859.6|14858|42
1656606930000|2022-06-30 16:35:30|14858.7|14857.2|14859.6|14858.1|14859.6|14858.1|14858.7|14857.1|21
1656606940000|2022-06-30 16:35:40|14859.5|14858|14858.7|14857.2|14859.5|14858|14858.7|14857.2|3
1656606950000|2022-06-30 16:35:50|14858.6|14857.1|14859.6|14858.1|14859.7|14858.1|14858.6|14857.1|30
1656606960000|2022-06-30 16:36:00|14860.5|14858|14860.5|14859|14861.4|14859.9|14860.5|14858|53
1656606970000|2022-06-30 16:36:10|14861.4|14859.9|14862.2|14860.7|14862.2|14860.7|14861.4|14859.7|6
1656606980000|2022-06-30 16:36:20|14861.5|14860|14861.4|14859.9|14862.2|14860.7|14861.4|14859.7|18
1656606990000|2022-06-30 16:36:30|||||||||1
1656607000000|2022-06-30 16:36:40|14862.2|14859.7|14861.4|14859.9|14862.2|14859.9|14861.4|14859.7|3
1656607010000|2022-06-30 16:36:50|14860.5|14859|14859.6|14858.1|14861.4|14859|14859.5|14857.1|15
1656607020000|2022-06-30 16:37:00|14859.5|14858|14858.7|14857.2|14859.6|14858.1|14858.7|14857.1|43
1656607030000|2022-06-30 16:37:10|14859.6|14857.1|14858.7|14857.2|14859.6|14857.2|14858.7|14857.1|21
1656607040000|2022-06-30 16:37:20|14859.6|14858.1|14859.6|14858.1|14859.6|14858.1|14859.6|14858.1|4
1656607050000|2022-06-30 16:37:30|14859.5|14857.1|14858.7|14857.2|14859.6|14858.1|14858.7|14857.1|6
1656607060000|2022-06-30 16:37:40|14859.6|14857.1|14859.6|14857.1|14859.6|14857.1|14859.6|14857.1|6
1656607070000|2022-06-30 16:37:50|14860.5|14858.1|14860.5|14859|14860.5|14859|14860.5|14858.1|36
1656607080000|2022-06-30 16:38:00|14859.6|14858.1|14858.7|14857.2|14860.5|14859|14858.7|14857.2|19
1656607090000|2022-06-30 16:38:10|14859.6|14858.1|14860.5|14859|14860.6|14859.1|14859.6|14858.1|28
1656607100000|2022-06-30 16:38:20|||||||||7
1656607110000|2022-06-30 16:38:30|||||||||53
1656607120000|2022-06-30 16:38:40|14859.6|14858.1|14858.7|14857.2|14860.6|14859|14858.7|14857.1|26
1656607130000|2022-06-30 16:38:50|14859.6|14858.1|14859.6|14857.1|14859.6|14858.1|14859.5|14857.1|7
1656607140000|2022-06-30 16:39:00|14860.4|14858.1|14860.5|14858|14860.5|14858.9|14859.6|14858|22
1656607150000|2022-06-30 16:39:10|14859.6|14859|14860.5|14859|14860.5|14859|14859.6|14858|6
1656607160000|2022-06-30 16:39:20|14861.4|14858.9|14861.4|14858.9|14862.2|14859.9|14860.5|14858.9|11
1656607170000|2022-06-30 16:39:30|14861.2|14859.7|14862.2|14859.7|14862.6|14860.6|14861.2|14858.9|14
1656607180000|2022-06-30 16:39:40|14861.4|14859.9|14860.5|14859|14861.4|14859.9|14859.6|14858.1|25
1656607190000|2022-06-30 16:39:50|14860.6|14858.1|14860.5|14859|14861.4|14859.9|14860.5|14858|78
1656607200000|2022-06-30 16:40:00|14861.4|14859.9|14863.1|14861.6|14863.1|14861.6|14860.5|14859|53
1656607210000|2022-06-30 16:40:10|14862.2|14860.7|14862.2|14860.7|14862.4|14860.7|14861.4|14859.7|13
1656607220000|2022-06-30 16:40:20|14861.4|14859.9|14862.2|14860.7|14862.2|14860.7|14861.4|14859.9|34
1656607240000|2022-06-30 16:40:40|14861.4|14859.7|14860.5|14859|14862.2|14859.9|14860.5|14859|16
1656607250000|2022-06-30 16:40:50|14860.4|14858.9|14861.4|14859.9|14861.4|14859.9|14860.4|14858.9|79
1656607260000|2022-06-30 16:41:00|14862.2|14859.7|14862.2|14860.7|14862.2|14860.7|14862.2|14859.7|23
1656607270000|2022-06-30 16:41:10|14861.4|14859.7|14860.5|14859|14861.4|14859.9|14860.5|14858|60
1656607280000|2022-06-30 16:41:20|14861.4|14859.9|14861.4|14858.9|14861.4|14859.9|14860.5|14858.9|7
1656607290000|2022-06-30 16:41:30|14860.5|14859|14861.4|14858.9|14861.4|14859|14860.5|14858.9|5
1656607300000|2022-06-30 16:41:40||14859.9||14859.9||14859.9||14859.9|0
1656607310000|2022-06-30 16:41:50|14860.5|14858.9|14861.4|14858.9|14861.4|14859|14860.5|14858.9|1
1656607320000|2022-06-30 16:42:00|14860.5|14859|14861.4|14858.9|14861.4|14859|14860.5|14858.9|5
1656607330000|2022-06-30 16:42:10|14861.2|14859.7|14861.4|14859.9|14861.4|14859.9|14861.2|14859.7|0
1656607340000|2022-06-30 16:42:20|14860.6|14859.1|14860.5|14859|14860.6|14859.1|14860.5|14859|23
1656607350000|2022-06-30 16:42:30|||||||||7
1656607360000|2022-06-30 16:42:40||14858||14859||14859||14858|6
1656607390000|2022-06-30 16:43:10|||||||||3
1656607410000|2022-06-30 16:43:30|14861.2|14859.7|14863.1|14861.6|14863.2|14861.7|14861.2|14859.7|92
1656607420000|2022-06-30 16:43:40|14862.2|14860.7|14863.1|14861.6|14863.1|14861.6|14862.2|14860.7|45
1656607430000|2022-06-30 16:43:50|14863.2|14860.7|14862.2|14860.7|14863.2|14860.7|14862.2|14860.7|24
1656607440000|2022-06-30 16:44:00|14862.4|14860.9|14862.2|14860.7|14863.1|14861.6|14862.2|14860.7|32
1656607450000|2022-06-30 16:44:10|14863.1|14860.6|14862.2|14859.7|14863.1|14860.7|14862.2|14859.7|2
1656607460000|2022-06-30 16:44:20|14862.1|14860.6|14862.2|14860.7|14862.2|14860.7|14862.1|14860.6|1
1656607470000|2022-06-30 16:44:30|14863.1|14861.6|14863.1|14861.6|14863.1|14861.6|14863.1|14861.6|30
1656607480000|2022-06-30 16:44:40|14863.9|14862.4|14863.1|14861.6|14864|14862.4|14863.1|14861.5|34
1656607500000|2022-06-30 16:45:00|||||||||10
1656607510000|2022-06-30 16:45:10|14862.2|14860.6|14861.3|14859.8|14862.2|14860.7|14861.3|14859.8|10
1656607520000|2022-06-30 16:45:20|14861.2|14859.7|14859.6|14858.1|14861.3|14859.7|14859.6|14858|17
1656607530000|2022-06-30 16:45:30|14860.5|14858|14860.5|14859|14860.5|14859|14860.5|14858|18
1656607540000|2022-06-30 16:45:40|14861.3|14858.8|14861.3|14858.8|14861.3|14859.8|14861.2|14858.8|60
1656607550000|2022-06-30 16:45:50|14860.5|14859|14860.5|14859|14860.5|14859|14860.5|14859|1
1656607560000|2022-06-30 16:46:00|14861.3|14859.8|14860.5|14859|14861.3|14859.8|14860.5|14859|6
1656607570000|2022-06-30 16:46:10|||||||||36
1656607580000|2022-06-30 16:46:20|14861.3|14859.8|14861.3|14858.8|14861.3|14859.8|14860.5|14858.8|44
1656607590000|2022-06-30 16:46:30|14860.5|14859|14861.3|14858.8|14861.3|14859.7|14860.5|14858.8|3
1656607600000|2022-06-30 16:46:40|14860.5|14859|14860.5|14859|14861.5|14859.8|14860.5|14858.8|5
1656607610000|2022-06-30 16:46:50|14861.2|14859.7|14861.3|14859.8|14861.3|14859.8|14861.2|14859.7|10
1656607620000|2022-06-30 16:47:00|14860.5|14858.8|14860.5|14859|14860.5|14859|14860.5|14858.8|15
1656607630000|2022-06-30 16:47:10|||||||||1
1656607640000|2022-06-30 16:47:20|14861.3|14858.8|14860.5|14859|14861.3|14859.8|14860.5|14858.8|9
1656607650000|2022-06-30 16:47:30|14859.6|14858|14859.6|14857.1|14859.6|14858.1|14859.6|14857.1|11
1656607660000|2022-06-30 16:47:40|14859.5|14858|14859.6|14857.1|14859.6|14858.1|14859.5|14857.1|69
1656607670000|2022-06-30 16:47:50|14858.7|14857.2|14858.7|14857.2|14858.7|14857.2|14857.8|14856.2|15
1656607680000|2022-06-30 16:48:00|14859.6|14858.1|14858.7|14856.2|14859.6|14858.1|14858.6|14856.2|63
1656607690000|2022-06-30 16:48:10|14857.8|14857.2|14857|14855.5|14858|14857.2|14857|14855.3|75
1656607700000|2022-06-30 16:48:20|14857.8|14856.3|14857.8|14856.3|14857.8|14856.3|14857.7|14855.3|134
1656607710000|2022-06-30 16:48:30|14857|14855.5|14857|14855.5|14857|14855.5|14857|14855.5|16
1656607720000|2022-06-30 16:48:40|14857.8|14855.3|14858.7|14857.2|14858.7|14857.2|14856.8|14855.3|58
1656607730000|2022-06-30 16:48:50|14857.8|14856.3|14858.7|14856.2|14858.7|14856.3|14857.8|14856.2|11
1656607740000|2022-06-30 16:49:00|14858.1|14857.2|14859.6|14858.1|14859.6|14858.1|14857|14855.3|78
1656607750000|2022-06-30 16:49:10|||||||||5
1656607760000|2022-06-30 16:49:20|14860.5|14859|14859.6|14858.1|14860.5|14859|14859.6|14858|5
1656607770000|2022-06-30 16:49:30|14860.5|14859|14860.5|14859|14860.5|14859|14859.6|14858.1|13
1656607780000|2022-06-30 16:49:40|14861.3|14859.8|14862.2|14859.7|14862.2|14860|14861.3|14859.7|47
1656607790000|2022-06-30 16:49:50|14862.1|14860.7|14862.2|14860.7|14862.2|14860.7|14862.1|14860.6|5
1656607800000|2022-06-30 16:50:00|14861.5|14860|14860.5|14859|14861.5|14860|14859.6|14858|51
1656607810000|2022-06-30 16:50:10|14861.2|14859.7|14860.5|14858|14861.3|14859.8|14859.6|14858|47
1656607820000|2022-06-30 16:50:20|14859.6|14858.1|14858.7|14857.2|14859.6|14858.1|14858.7|14857.1|3
1656607830000|2022-06-30 16:50:30|14857.8|14856.2|14857.8|14856.3|14857.8|14856.3|14857.8|14855.3|15
1656607840000|2022-06-30 16:50:40|||||||||43
1656607850000|2022-06-30 16:50:50|||||||||13
1656607860000|2022-06-30 16:51:00|14857|14855.5|14857.8|14856.3|14857.8|14856.3|14857|14855.5|37
1656607870000|2022-06-30 16:51:10|14857.7|14855.3|14857.8|14856.3|14857.8|14856.3|14857.7|14855.3|7
1656607880000|2022-06-30 16:51:20|||||||||8
1656607890000|2022-06-30 16:51:30|||||||||2
1656607900000|2022-06-30 16:51:40|||||||||15
1656607910000|2022-06-30 16:51:50|14857|14855.5|14857|14855.5|14857|14855.5|14857|14855.5|23
1656607920000|2022-06-30 16:52:00|14858.7|14856.2|14857.8|14856.3|14858.7|14856.3|14857.8|14856.2|27
1656607930000|2022-06-30 16:52:10|14858|14856.5|14857.8|14856.3|14858.8|14857.2|14857.8|14856.3|6
1656607940000|2022-06-30 16:52:20|14856.1|14854.6|14857|14855.5|14857|14855.5|14856.1|14854.5|53
1656607950000|2022-06-30 16:52:30|14856.8|14855.3|14856.1|14854.6|14857|14855.5|14856.1|14854.6|25
1656607960000|2022-06-30 16:52:40|14856.8|14855.3|14856.1|14854.6|14857|14855.3|14856.1|14854.5|20
1656607970000|2022-06-30 16:52:50|14857|14855.5|14857|14855.5|14857|14855.5|14856.1|14854.6|28
1656607980000|2022-06-30 16:53:00|14857.8|14856.3|14857.8|14856.3|14857.8|14856.3|14857.8|14856.3|50
1656607990000|2022-06-30 16:53:10|14858|14855.5|14857|14855.5|14858|14855.5|14857|14855.5|46
1656608000000|2022-06-30 16:53:20|||||||||23
1656608010000|2022-06-30 16:53:30|14856.2|14854.7|14857|14854.5|14857|14854.7|14856.1|14854.5|15
1656608020000|2022-06-30 16:53:40|14856.1|14854.6|14855.1|14853.6|14856.1|14854.6|14855.1|14853.6|25
1656608030000|2022-06-30 16:53:50|14854.3|14852.8|14854.1|14852.6|14854.3|14852.8|14854.1|14852.6|9
1656608040000|2022-06-30 16:54:00|14853.1|14851.6|14854.1|14851.6|14854.1|14851.6|14853.1|14851.6|37
1656608050000|2022-06-30 16:54:10|14854|14852.5|14852.1|14850.6|14854.1|14852.6|14852.1|14850.6|101
1656608060000|2022-06-30 16:54:20|14853.1|14851.6|14854.1|14852.6|14854.2|14852.6|14852.1|14850.6|40
1656608070000|2022-06-30 16:54:30|14855|14852.5|14854.1|14852.6|14855|14852.6|14854.1|14852.5|4
1656608080000|2022-06-30 16:54:40|14854.2|14851.7|14854.1|14851.6|14854.2|14851.7|14853.2|14851.6|9
1656608090000|2022-06-30 16:54:50|14853.1|14852.6|14854.1|14852.6|14854.1|14852.6|14853.1|14851.6|24
1656608110000|2022-06-30 16:55:10|14853.1|14851.6|14853.1|14851.6|14854.1|14852.6|14853.1|14851.6|20
1656608120000|2022-06-30 16:55:20|14852.2|14850.7|14852.1|14850.6|14852.2|14850.7|14852.1|14850.6|10
1656608130000|2022-06-30 16:55:30|14851.1|14849.6|14852.1|14850.6|14852.1|14850.6|14851.1|14849.6|30
1656608140000|2022-06-30 16:55:40|14852.3|14850.8|14852.1|14850.6|14853.1|14851.6|14852.1|14850.6|10
1656608150000|2022-06-30 16:55:50|||||||||3
1656608160000|2022-06-30 16:56:00|14853.1|14851.6|14852.1|14850.6|14853.1|14851.6|14852.1|14850.6|24
1656608170000|2022-06-30 16:56:10|14853.1|14851.4|14852.1|14850.6|14853.4|14851.4|14852.1|14850.6|4
1656608180000|2022-06-30 16:56:20|14853.1|14851.6|14853.1|14851.6|14853.1|14851.6|14853.1|14851.6|3
1656608190000|2022-06-30 16:56:30|||||||||2
1656608210000|2022-06-30 16:56:50|14854.1|14852.6|14853.1|14851.6|14854.1|14852.6|14853.1|14851.6|19
1656608220000|2022-06-30 16:57:00|14853.9|14851.4|14853.1|14851.6|14854.1|14851.6|14853.1|14851.4|24
1656608230000|2022-06-30 16:57:10|14853.3|14851.8|14853.1|14851.6|14854.1|14852.6|14853.1|14851.6|8
1656608240000|2022-06-30 16:57:20|14852.9|14851.4|14853.1|14851.6|14853.1|14851.6|14852.1|14850.6|14
1656608250000|2022-06-30 16:57:30|14852.1|14850.6|14852.1|14850.6|14852.1|14850.6|14851.1|14849.6|54
1656608260000|2022-06-30 16:57:40|||||||||2
1656608270000|2022-06-30 16:57:50|14853.1|14851.6|14853.1|14850.6|14853.1|14851.6|14853.1|14850.6|19
1656608280000|2022-06-30 16:58:00|14852.3|14849.8|14852.1|14850.6|14852.3|14850.6|14851.1|14849.6|115
1656608290000|2022-06-30 16:58:10|14851.1|14849.6|14851.1|14849.6|14851.1|14849.6|14851.1|14849.6|14
1656608300000|2022-06-30 16:58:20|||||||||3
1656608310000|2022-06-30 16:58:30|14850.1|14848.6|14850.1|14848.6|14850.1|14848.6|14850.1|14848.6|2
1656608320000|2022-06-30 16:58:40|14851.1|14849.6|14851.1|14849.6|14851.1|14849.6|14851.1|14849.6|76
1656608330000|2022-06-30 16:58:50|||||||||3
1656608340000|2022-06-30 16:59:00|||||||||3
1656608350000|2022-06-30 16:59:10|||||||||3
1656608360000|2022-06-30 16:59:20|||||||||2
1656608370000|2022-06-30 16:59:30|||||||||10
1656608380000|2022-06-30 16:59:40|14852.1|14849.7|14851.1|14849.6|14852.1|14849.7|14851.1|14849.6|91
1656608390000|2022-06-30 16:59:50|14852.1|14849.7|14853.1|14850.6|14853.1|14850.6|14851.2|14849.6|31
1656608400000|2022-06-30 17:00:00|14852.9|14850.4|14853.1|14850.6|14853.2|14851.6|14852.1|14850.4|11
1656608410000|2022-06-30 17:00:10|14853.2|14851.6|14853.1|14851.6|14854.1|14851.6|14852.9|14850.6|0
1656608420000|2022-06-30 17:00:20|||||||||2
1656608430000|2022-06-30 17:00:30|14853.3|14851.8|14854.1|14852.6|14854.1|14852.6|14853.3|14851.8|23
1656608440000|2022-06-30 17:00:40|14853.1|14851.6|14853.1|14850.6|14853.1|14851.6|14853.1|14850.6|53
1656608450000|2022-06-30 17:00:50|14852.1|14851.6|14853.2|14850.7|14853.2|14851.6|14852.1|14850.7|0
1656608460000|2022-06-30 17:01:00|14853.1|14850.6|14853.1|14851.6|14853.1|14851.6|14853.1|14850.6|1
1656608470000|2022-06-30 17:01:10|||||||||2
1656608500000|2022-06-30 17:01:40|||||||||4
1656608510000|2022-06-30 17:01:50|||||||||4
1656608520000|2022-06-30 17:02:00|14854.1|14852.6|14853.1|14851.6|14854.1|14852.6|14853.1|14851.6|29
1656608530000|2022-06-30 17:02:10|14854.1|14852.6|14854.1|14852.6|14854.1|14852.6|14854.1|14852.6|7
1656608540000|2022-06-30 17:02:20|14854.2|14851.7|14854.1|14852.6|14854.2|14852.6|14854.1|14851.6|11
1656608550000|2022-06-30 17:02:30|14853.1|14851.6|14853.1|14851.6|14853.1|14851.6|14853.1|14851.6|10
1656608560000|2022-06-30 17:02:40|14854.1|14851.4|14852.1|14849.6|14854.1|14851.7|14851.1|14849.6|35
1656608570000|2022-06-30 17:02:50|14851.9|14850.4|14851.1|14849.6|14852.1|14850.6|14851.1|14849.4|5
1656608580000|2022-06-30 17:03:00|14852.1|14850.3|14851.1|14849.6|14852.3|14850.6|14851.1|14849.4|9
1656608590000|2022-06-30 17:03:10|14852.1|14850.6|14852.1|14850.6|14852.1|14850.6|14851.9|14849.6|3
1656608610000|2022-06-30 17:03:30|14851.1|14849.6|14851.1|14849.6|14851.1|14849.6|14851.1|14849.6|4
1656608620000|2022-06-30 17:03:40|14852.1|14850.6|14852.2|14850.7|14852.2|14850.7|14852.1|14850.6|1
1656608630000|2022-06-30 17:03:50|14852.3|14849.8|14851.1|14849.6|14852.3|14849.8|14851.1|14849.6|8
1656608640000|2022-06-30 17:04:00|14852.1|14849.7|14852.1|14849.6|14852.1|14849.7|14851.1|14849.6|1
1656608650000|2022-06-30 17:04:10|14851.1||14851.1||14851.1||14851.1||1
1656608660000|2022-06-30 17:04:20|||||||||1
1656608670000|2022-06-30 17:04:30|14852.1|14850.4|14851.1|14849.6|14852.2|14850.6|14851.1|14849.6|8
1656608680000|2022-06-30 17:04:40|||||||||1
1656608690000|2022-06-30 17:04:50|14851.9|14849.4|14852.1|14849.6|14852.1|14849.7|14851.2|14849.4|10
1656608700000|2022-06-30 17:05:00|14851.1|14849.4|14852.1|14850.6|14852.1|14850.6|14851.1|14849.4|4
1656608720000|2022-06-30 17:05:20|14853.1||14853.1||14853.1||14853.1||3
1656608730000|2022-06-30 17:05:30|14852.1|14850.7|14852.1|14850.6|14853.1|14850.7|14852.1|14850.6|0
1656608740000|2022-06-30 17:05:40|14853.1|14851.6|14852.1|14850.6|14853.1|14851.6|14852.1|14850.6|9
1656608750000|2022-06-30 17:05:50|14852.2|14850.7|14852.1|14850.6|14853.1|14850.7|14852.1|14850.6|12
1656608760000|2022-06-30 17:06:00|14853.1|14850.7|14852.1|14850.6|14853.1|14850.7|14852.1|14850.4|0
1656608770000|2022-06-30 17:06:10|14853.1|14851.4|14853.1|14851.6|14853.1|14851.6|14852.1|14850.6|7
1656608780000|2022-06-30 17:06:20|||||||||16
1656608790000|2022-06-30 17:06:30|||||||||3
1656608800000|2022-06-30 17:06:40|||||||||1
1656608820000|2022-06-30 17:07:00|14853|14851.5|14853|14851.5|14853|14851.5|14853|14851.5|16
1656608830000|2022-06-30 17:07:10|||||||||3
1656608840000|2022-06-30 17:07:20|14852|14850.5|14851|14849.5|14852|14850.5|14851|14849.5|135
1656608850000|2022-06-30 17:07:30|14852|14848.5|14851|14849.5|14852|14850.5|14851|14848.5|14
1656608860000|2022-06-30 17:07:40|||||||||4
1656608880000|2022-06-30 17:08:00|||||||||1
1656608900000|2022-06-30 17:08:20|14851.2|14848.7|14849|14847.5|14851.2|14848.8|14849|14847.5|143
1656608910000|2022-06-30 17:08:30|14848.9|14846.4|14848|14846.5|14849|14846.7|14848|14846.4|43
1656608920000|2022-06-30 17:08:40|14849|14847.5|14849|14847.5|14849|14847.5|14849|14847.5|4
1656608930000|2022-06-30 17:08:50|||||||||5
1656608940000|2022-06-30 17:09:00|||||||||7
1656608960000|2022-06-30 17:09:20|||||||||9
1656608970000|2022-06-30 17:09:30|14850|14847.4|14849|14847.5|14850|14847.5|14849|14847.4|93
1656608980000|2022-06-30 17:09:40|14848.2|14846.7|14847|14845.5|14849.2|14847.5|14847|14845.5|89
1656608990000|2022-06-30 17:09:50|14848|14846.4|14848|14846.5|14848|14846.5|14847.9|14846.4|12
1656609000000|2022-06-30 17:10:00|14849||14849||14849||14849||17
1656609010000|2022-06-30 17:10:10|14848.9|14847.4|14848|14846.5|14848.9|14847.4|14848|14846.5|10
1656609020000|2022-06-30 17:10:20|14847|14845.5|14847|14845.5|14847|14845.5|14847|14845.5|2
1656609030000|2022-06-30 17:10:30|14847.2|14844.7|14846|14844.5|14847.2|14845.5|14846|14844.4|86
1656609040000|2022-06-30 17:10:40|14847|14843.5|14845|14843.5|14847|14843.7|14845|14843.5|26
1656609050000|2022-06-30 17:10:50|14846|14844.5|14846|14844.5|14846.3|14844.8|14846|14844.5|19
1656609060000|2022-06-30 17:11:00|14847|14845.4|14847|14845.5|14847|14845.5|14846.9|14844.5|13
1656609070000|2022-06-30 17:11:10||14844.5||14844.5||14844.5||14844.5|28
1656609080000|2022-06-30 17:11:20|14846.2|14844.7|14846|14844.5|14846.2|14844.7|14846|14844.5|0
1656609090000|2022-06-30 17:11:30|||||||||3
1656609100000|2022-06-30 17:11:40|14847||14847||14847||14847||23
1656609110000|2022-06-30 17:11:50|14846|14845|14846|14844.5|14847|14845|14846|14844.5|1
1656609120000|2022-06-30 17:12:00|14847|14844.7|14846|14844.5|14847|14844.7|14846|14844.4|32
1656609130000|2022-06-30 17:12:10|14847||14847||14847||14847||1
1656609140000|2022-06-30 17:12:20|14846.2|14844.7|14845|14843.5|14847|14844.7|14845|14843.5|67
1656609150000|2022-06-30 17:12:30|||||||||26
1656609160000|2022-06-30 17:12:40|14845.9|14843.4|14846|14844.5|14846|14844.5|14845.9|14843.4|38
1656609170000|2022-06-30 17:12:50|14845.8|14844.3|14846|14844.5|14846|14844.5|14845|14843.5|252
1656609180000|2022-06-30 17:13:00|14845.9|14843.5|14846|14844.5|14846|14844.5|14845.9|14843.5|4
1656609190000|2022-06-30 17:13:10|||||||||1
1656609200000|2022-06-30 17:13:20|14845|14843.5|14845|14843.5|14845|14843.5|14845|14843.5|4
1656609210000|2022-06-30 17:13:30|14846||14845||14846||14845||11
1656609220000|2022-06-30 17:13:40|14846|14843.4|14846|14843.5|14846|14844.5|14845|14843.4|7
1656609230000|2022-06-30 17:13:50|14845.9|14844.4|14846|14843.5|14846.2|14844.5|14845.9|14843.5|5
1656609240000|2022-06-30 17:14:00||14844.5||14844.5||14844.5||14844.5|0
1656609250000|2022-06-30 17:14:10|14845.8|14844.3|14846|14843.5|14846|14844.3|14845|14843.4|6
1656609260000|2022-06-30 17:14:20|14845.2|14843.7|14845|14843.5|14845.2|14843.7|14845|14843.5|1
1656609270000|2022-06-30 17:14:30|14846|14843.7|14847|14845.5|14847|14845.5|14845.9|14843.5|9
1656609280000|2022-06-30 17:14:40|14848|14846.5|14848|14846.5|14848|14846.5|14848|14846.5|41
1656609290000|2022-06-30 17:14:50|14847.9|14845.4|14848|14846.5|14848|14846.5|14847.9|14845.4|8
1656609320000|2022-06-30 17:15:20|14847.9|14845.5|14847|14845.5|14848|14846.5|14847|14845.4|20
1656609330000|2022-06-30 17:15:30|14846|14844.5|14846|14844.5|14847|14844.7|14846|14844.5|3
1656609340000|2022-06-30 17:15:40|14847||14846||14847||14846||6
1656609350000|2022-06-30 17:15:50|14847|14845.5|14848|14846.5|14848|14846.5|14847|14845.5|1
1656609380000|2022-06-30 17:16:20|||||||||10
1656609430000|2022-06-30 17:17:10|||||||||2
1656609460000|2022-06-30 17:17:40|||||||||5
1656609490000|2022-06-30 17:18:10|||||||||22
1656609500000|2022-06-30 17:18:20|||||||||24
1656609510000|2022-06-30 17:18:30|14848.2|14846.7|14848|14846.5|14848.2|14846.7|14848|14846.5|10
1656609530000|2022-06-30 17:18:50|14848.3|14846.8|14848|14846.5|14848.9|14846.8|14848|14846.4|21
1656609540000|2022-06-30 17:19:00|14848.2|14846.7|14849|14847.5|14849|14847.5|14848|14846.5|25
1656609560000|2022-06-30 17:19:20|14850|14847.7|14849|14847.5|14850.2|14848.5|14849|14847.5|40
1656609570000|2022-06-30 17:19:30|14850|14848.5|14850|14848.5|14850|14848.5|14850|14848.5|70
1656609580000|2022-06-30 17:19:40|||||||||10
1656609590000|2022-06-30 17:19:50|14850.8|14849.3|14850|14848.5|14850.8|14849.3|14850|14848.5|16
1656609600000|2022-06-30 17:20:00|14851|14849.5|14850|14848.5|14851|14849.5|14850|14848.5|7
1656609620000|2022-06-30 17:20:20|||||||||4
1656609640000|2022-06-30 17:20:40|14849|14847.5|14849|14847.5|14849|14847.5|14849|14847.5|8
1656609650000|2022-06-30 17:20:50|14848.1|14846.5|14848.1|14846.6|14848.1|14846.6|14848.1|14846.5|5
1656609660000|2022-06-30 17:21:00|14849|14846.5|14849|14846.5|14849|14847.5|14848|14846.1|10
1656609670000|2022-06-30 17:21:10|14848.1|14846.6|14848.9|14847.4|14849|14847.4|14848|14846.4|0
1656609680000|2022-06-30 17:21:20|14849|14847.5|14849|14847.5|14849|14847.5|14849|14847.5|0
1656609690000|2022-06-30 17:21:30|14848.3|14846.8|14849|14846.5|14849|14846.8|14848|14846.5|7
1656609700000|2022-06-30 17:21:40|14848.1|14846.6|14848|14846.5|14848.1|14846.6|14848|14846.5|0
1656609720000|2022-06-30 17:22:00|14847|14845.5|14847|14845.5|14847|14845.5|14847|14845.5|7
1656609730000|2022-06-30 17:22:10|14846|14844.5|14846|14844.5|14846|14844.5|14846|14844.5|1
1656609740000|2022-06-30 17:22:20|||||||||2
1656609760000|2022-06-30 17:22:40|14847|14845.5|14847|14845.5|14847|14845.5|14846|14845.5|32
1656609780000|2022-06-30 17:23:00|14848|14845.6|14848|14845.5|14848.1|14846.5|14847|14845.4|4
1656609790000|2022-06-30 17:23:10|14847.9|14846.4|14848|14845.5|14848.4|14846.4|14847|14845.5|3
1656609800000|2022-06-30 17:23:20|14848.8|14846.5|14849.1|14846.6|14849.1|14847.5|14848.8|14846.5|12
1656609810000|2022-06-30 17:23:30|14849|14846.5|14849|14847.5|14849|14847.5|14849|14846.5|0
1656609820000|2022-06-30 17:23:40|14848.9|14847.4|14849|14846.5|14849|14847.5|14848.9|14846.5|4
1656609830000|2022-06-30 17:23:50|14848.9|14847.4|14849|14847.5|14849|14847.5|14848.9|14846.5|0
1656609840000|2022-06-30 17:24:00|14850|14848.5|14850|14848.5|14850|14848.5|14850|14848.5|7
1656609860000|2022-06-30 17:24:20|14851|14849.5|14850|14848.5|14851|14849.5|14850|14848.5|39
1656609870000|2022-06-30 17:24:30|14849.8|14848.3|14850|14848.5|14850|14848.5|14849.8|14847.5|3
1656609900000|2022-06-30 17:25:00|14849|14847.5|14849|14847.5|14849|14847.5|14849|14847.5|26
1656609910000|2022-06-30 17:25:10|||||||||2
1656609920000|2022-06-30 17:25:20|||||||||29
1656609930000|2022-06-30 17:25:30|14849.1|14846.6|14849|14846.5|14849.1|14847.4|14848.9|14846.5|6
1656609940000|2022-06-30 17:25:40|14848.1|14846.6|14850|14847.5|14850|14847.5|14848.1|14846.5|1
1656609950000|2022-06-30 17:25:50|14849|14848.5|14850|14848.5|14851|14848.5|14849|14847.5|15
1656609960000|2022-06-30 17:26:00|14849.1|14847.5|14849|14847.5|14849.1|14847.6|14849|14847.5|2
1656609980000|2022-06-30 17:26:20|14849.3|14847.8|14850|14848.5|14850|14848.5|14849.3|14847.8|2
1656609990000|2022-06-30 17:26:30|14849.3|14847.8|14851|14849.5|14851.1|14849.5|14849|14847.5|18
1656610030000|2022-06-30 17:27:10|14850|14848.5|14851|14848.5|14851|14849.5|14850|14848.5|8
1656610040000|2022-06-30 17:27:20|14850||14850||14850||14850||0
1656610050000|2022-06-30 17:27:30|14849|14847.5|14851|14848.5|14851|14849.5|14849|14847.5|12
1656610060000|2022-06-30 17:27:40|14850.9|14849.4|14850|14848.5|14851|14849.5|14850|14848.5|3
1656610070000|2022-06-30 17:27:50|14849|14847.5|14849|14847.5|14849|14847.5|14849|14847.5|88
1656610080000|2022-06-30 17:28:00|14848|14846.5|14849|14847.5|14849|14847.5|14848|14846.5|29
1656610090000|2022-06-30 17:28:10|14848|14846.5|14849|14846.5|14849|14847.5|14848|14846.5|13
1656610100000|2022-06-30 17:28:20|14848.9|14846.4|14849|14846.5|14849|14846.5|14848|14846.4|2
1656610110000|2022-06-30 17:28:30|14849.1|14846.6|14849|14847.5|14849.1|14847.5|14849|14846.6|0
1656610120000|2022-06-30 17:28:40|14848|14846.5|14849|14847.5|14849|14847.5|14848|14846.5|5
1656610140000|2022-06-30 17:29:00|||||||||1
1656610150000|2022-06-30 17:29:10|14850.1|14847.6|14849|14847.5|14850.1|14847.6|14849|14847.5|6
1656610170000|2022-06-30 17:29:30|14848.3|14846.5|14848.3|14846.8|14848.3|14846.8|14848.3|14846.5|22
1656610180000|2022-06-30 17:29:40|14849|14847.5|14846.9|14845.4|14849|14847.5|14846|14844.5|39
1656610190000|2022-06-30 17:29:50|14847|14845.5|14847|14845.5|14847|14845.5|14847|14845.5|2
1656610200000|2022-06-30 17:30:00|||||||||13
1656610210000|2022-06-30 17:30:10|||||||||2
1656610220000|2022-06-30 17:30:20|||||||||5
1656610230000|2022-06-30 17:30:30|14847.3|14845.8|14847|14845.5|14847.3|14845.8|14847|14845.5|28
1656610260000|2022-06-30 17:31:00|14848||14848||14848||14848||6
1656610290000|2022-06-30 17:31:30|14847.1|14845.6|14847|14845.5|14848|14846.5|14847|14845.5|9
1656610310000|2022-06-30 17:31:50|14846|14844.5|14846|14844.5|14846|14844.5|14846|14844.5|103
1656610320000|2022-06-30 17:32:00|14847||14847||14847||14847||9
1656610340000|2022-06-30 17:32:20|14846.1|14844.6|14847|14844.5|14847|14844.6|14846|14844.5|1
1656610350000|2022-06-30 17:32:30|||||||||1
1656610360000|2022-06-30 17:32:40|14846|14843.6|14845|14843.5|14846|14843.6|14845|14843.5|11
1656610370000|2022-06-30 17:32:50|||||||||16
1656610380000|2022-06-30 17:33:00|14846|14844.5|14846|14843.5|14846|14844.5|14846|14843.5|7
1656610400000|2022-06-30 17:33:20||14844.5||14843.5||14844.5||14843.5|1
1656610410000|2022-06-30 17:33:30|14845.9|14843.4|14845|14843.5|14845.9|14843.5|14845|14843.4|0
1656610420000|2022-06-30 17:33:40|14846||14846||14846||14846||4
1656610430000|2022-06-30 17:33:50|14845|14843.6|14846|14844.5|14846.1|14844.5|14845|14843.6|51
1656610440000|2022-06-30 17:34:00|14845|14843.5|14846|14843.5|14846|14843.5|14845|14843.5|12
1656610450000|2022-06-30 17:34:10|14845.9|14843.4|14845|14842.5|14845.9|14843.5|14845|14842.5|7
1656610460000|2022-06-30 17:34:20|14845.1|14843.5|14845.1|14842.6|14845.1|14843.5|14845.1|14842.6|1
1656610470000|2022-06-30 17:34:30|14845|14842.5|14845|14843.5|14845|14843.5|14844.9|14842.5|2
1656610480000|2022-06-30 17:34:40|14846||14846||14846||14846||1
1656610490000|2022-06-30 17:34:50||14844.5||14844.5||14844.5||14844.5|0
1656610500000|2022-06-30 17:35:00||14843.5||14843.5||14843.5||14843.5|1
1656610510000|2022-06-30 17:35:10|14845.9|14844.4|14847|14844.5|14847|14844.5|14845.9|14844.4|0
1656610520000|2022-06-30 17:35:20|14846.9|14845.4|14847|14845.5|14847|14845.5|14846.9|14845.4|0
1656610530000|2022-06-30 17:35:30|14847.1|14844.5|14847|14844.5|14847.1|14845.5|14847|14844.5|9
1656610540000|2022-06-30 17:35:40|14846.9|14845.4|14847|14844.5|14847|14845.5|14846.9|14844.5|0
1656610550000|2022-06-30 17:35:50|14846.1|14844.6|14846|14844.5|14847|14844.6|14846|14844.5|5
1656610570000|2022-06-30 17:36:10|14846.2|14844.7|14847|14845.5|14847|14845.5|14846.2|14844.7|10
1656610610000|2022-06-30 17:36:50|14846.7|14845.2|14847|14845.5|14847|14845.5|14846|14844.4|27
1656610620000|2022-06-30 17:37:00|14846|14844.5|14847|14845.5|14847|14845.5|14846|14844.5|2
1656610660000|2022-06-30 17:37:40|14846|14844.5|14847|14845.5|14847|14845.5|14846|14844.5|3
1656610670000|2022-06-30 17:37:50|14846.1|14844.5|14846|14844.5|14847.1|14845.5|14846|14844.5|8
1656610680000|2022-06-30 17:38:00|||||||||1
1656610690000|2022-06-30 17:38:10|||||||||2
1656610700000|2022-06-30 17:38:20|14846.7|14845.2|14847|14845.5|14847|14845.5|14846.7|14845.2|8
1656610710000|2022-06-30 17:38:30|14848|14846.5|14848|14846.5|14848|14846.5|14848|14846.5|21
1656610720000|2022-06-30 17:38:40|14849||14849||14849||14849||32
1656610730000|2022-06-30 17:38:50|14848.9|14847.4|14849|14846.5|14849.4|14847.4|14848.9|14846.5|4
1656610740000|2022-06-30 17:39:00|14848.2|14847.5|14848|14846.5|14848.2|14847.5|14848|14846.5|91
1656610760000|2022-06-30 17:39:20|||||||||3
1656610780000|2022-06-30 17:39:40|14847|14845.5|14847|14844.5|14847|14845.5|14846|14844.5|36
1656610800000|2022-06-30 17:40:00|14846|14843.6|14845|14843.5|14846|14843.6|14845|14843.5|5
1656610810000|2022-06-30 17:40:10|||||||||1
1656610840000|2022-06-30 17:40:40|14844|14842.5|14845|14843.5|14845|14843.5|14844|14842.5|11
1656610850000|2022-06-30 17:40:50|||||||||1
1656610860000|2022-06-30 17:41:00|||||||||1
1656610870000|2022-06-30 17:41:10|||||||||2
1656610900000|2022-06-30 17:41:40|14846|14844.5|14846.1|14843.6|14846.1|14844.5|14846|14843.6|7
1656610910000|2022-06-30 17:41:50|14846|14843.5|14846|14843.5|14846|14843.5|14846|14843.5|0
1656610920000|2022-06-30 17:42:00|14845.1|14843.6|14844|14842.5|14845.1|14843.6|14844|14842.5|2
1656610930000|2022-06-30 17:42:10|14843|14841.5|14842|14840.5|14843|14841.5|14842|14840.5|31
1656610940000|2022-06-30 17:42:20|14841|14839.5|14841|14839.5|14841|14839.5|14841|14839.5|21
1656610950000|2022-06-30 17:42:30|14842|14840.5|14843|14841.5|14843|14841.5|14842|14840.4|21
1656610960000|2022-06-30 17:42:40|14842|14840.5|14842|14840.5|14842|14840.5|14842|14840.5|1
1656610970000|2022-06-30 17:42:50|14842.1|14840.6|14843|14840.5|14843|14841.5|14842.1|14840.5|8
1656610980000|2022-06-30 17:43:00|14842.7|14841.5|14842|14840.5|14842.7|14841.5|14842|14840.5|27
1656610990000|2022-06-30 17:43:10|14842.9|14840.4|14842|14840.5|14843|14840.5|14842|14840.4|1
1656611000000|2022-06-30 17:43:20|14843|14841.5|14843|14841.5|14843|14841.5|14843|14841.5|25
1656611010000|2022-06-30 17:43:30|14842|14840.5|14842|14840.5|14842|14840.5|14842|14840.5|26
1656611020000|2022-06-30 17:43:40|14843||14843||14843||14842||16
1656611030000|2022-06-30 17:43:50|14844|14841.5|14844|14842.5|14844|14842.5|14844|14841.5|68
1656611040000|2022-06-30 17:44:00|||||||||5
1656611050000|2022-06-30 17:44:10|14844.2|14842.7|14845|14843.5|14845|14843.5|14844.2|14842.7|12
1656611060000|2022-06-30 17:44:20|14844|14842.5|14844|14842.5|14844|14842.5|14844|14842.5|3
1656611070000|2022-06-30 17:44:30|14843|14841.5|14843|14841.5|14843|14841.5|14843|14841.5|2
1656611080000|2022-06-30 17:44:40|14844|14842.5|14843|14841.5|14844|14842.5|14843|14841.5|7
1656611090000|2022-06-30 17:44:50|14843.1|14841.6|14844|14842.5|14844|14842.5|14843|14841.5|15
1656611100000|2022-06-30 17:45:00|14843.2|14841.7|14844|14842.5|14844|14842.5|14843|14841.4|6
1656611110000|2022-06-30 17:45:10|14843|14841.5|14842|14840.5|14843|14841.5|14842|14840.5|36
1656611120000|2022-06-30 17:45:20|14843|14841.5|14843|14841.5|14843|14841.5|14843|14841.5|14
1656611130000|2022-06-30 17:45:30|14844|14842.5|14844|14842.5|14844|14842.5|14844|14842.5|3
1656611140000|2022-06-30 17:45:40|14845||14844||14845||14844||4
1656611150000|2022-06-30 17:45:50|14844.1|14842.6|14845|14842.5|14845|14842.6|14844.1|14842.5|10
1656611160000|2022-06-30 17:46:00|14844|14843.5|14843|14841.5|14844|14843.5|14843|14841.5|7
1656611170000|2022-06-30 17:46:10|14843.1|14841.6|14844|14841.5|14844|14841.6|14843.1|14841.5|10
1656611200000|2022-06-30 17:46:40|14844.1|14841.6|14845.9|14844.4|14846|14844.4|14844|14841.5|67
1656611210000|2022-06-30 17:46:50|14846|14844.5|14845|14843.5|14846|14844.5|14845|14843.5|2
1656611230000|2022-06-30 17:47:10|14844.7|14843.2|14844|14842.5|14844.7|14843.2|14844|14842.5|1
1656611260000|2022-06-30 17:47:40|14844.2|14842.7|14845|14843.5|14845|14843.5|14844.2|14842.7|12
1656611270000|2022-06-30 17:47:50|14844|14842.5|14845|14842.5|14845|14842.5|14844|14842.5|1
1656611300000|2022-06-30 17:48:20|14844.1|14842.6|14843|14841.5|14844.1|14842.6|14843|14841.5|10
1656611310000|2022-06-30 17:48:30|14842.8|14841.3|14843|14840.5|14843|14841.3|14842.8|14840.5|2
1656611350000|2022-06-30 17:49:10|14842.8|14840.3|14842|14840.5|14842.8|14840.5|14841|14839.5|8
1656611370000|2022-06-30 17:49:30|14841|14839.5|14841|14839.5|14841|14839.5|14841|14839.5|1
1656611380000|2022-06-30 17:49:40|14841.2|14839.7|14841.2|14839.7|14841.2|14839.7|14841.2|14839.7|4
1656611390000|2022-06-30 17:49:50|14842|14840.5|14842|14839.5|14842|14840.5|14841.1|14839.5|9
1656611400000|2022-06-30 17:50:00|14841||14842||14842||14841||0
1656611420000|2022-06-30 17:50:20||14840.5||14840.5||14840.5||14840.5|7
1656611430000|2022-06-30 17:50:30|||||||||16
1656611450000|2022-06-30 17:50:50|||||||||1
1656611460000|2022-06-30 17:51:00|14841.8|14839.5|14842|14839.5|14842|14840.5|14841|14839.5|20
1656611470000|2022-06-30 17:51:10|14841.1|14839.6|14841|14839.5|14841.1|14839.6|14841|14839.5|0
1656611500000|2022-06-30 17:51:40|14842||14842||14842||14842||4
1656611510000|2022-06-30 17:51:50||14840.5||14840.5||14840.5||14840.5|10
1656611530000|2022-06-30 17:52:10|||||||||1
1656611540000|2022-06-30 17:52:20|14842.2|14840.7|14843|14840.5|14843|14841.5|14842|14840.5|18
1656611550000|2022-06-30 17:52:30||14841.5||14841.5||14841.5||14840.5|1
1656611560000|2022-06-30 17:52:40|14843.1|14840.6|14842|14840.5|14843.1|14840.6|14842|14840.5|0
1656611590000|2022-06-30 17:53:10|||||||||26
1656611610000|2022-06-30 17:53:30|14843|14841.5|14844|14842.5|14844|14842.5|14843|14841.5|12
1656611620000|2022-06-30 17:53:40|14844.1|14841.6|14843|14841.5|14844.1|14841.6|14843|14841.5|4
1656611690000|2022-06-30 17:54:50|||||||||1
1656611700000|2022-06-30 17:55:00|||||||||5
1656611750000|2022-06-30 17:55:50|||||||||1
1656611760000|2022-06-30 17:56:00|||||||||6
1656611770000|2022-06-30 17:56:10|14842|14840.5|14843|14841.5|14843|14841.5|14842|14840.5|23
1656611780000|2022-06-30 17:56:20|14844||14844||14844||14844||5
1656611790000|2022-06-30 17:56:30|14843.8|14842.3|14843|14841.5|14844|14842.5|14843|14841.5|12
1656611810000|2022-06-30 17:56:50|14844|14842.5|14844|14841.5|14844|14842.5|14843|14841.5|7
1656611830000|2022-06-30 17:57:10|14843|14840.5|14842|14840.5|14843|14840.5|14842|14840.5|6
1656611850000|2022-06-30 17:57:30|14843|14841.5|14843|14841.5|14843|14841.5|14842.8|14840.5|4
1656611860000|2022-06-30 17:57:40|||||||||5
1656611870000|2022-06-30 17:57:50|14843.1|14841.6|14844|14841.5|14844|14841.6|14843.1|14841.5|8
1656611880000|2022-06-30 17:58:00|14843.1|14841.6|14844|14841.5|14844|14841.6|14843.1|14841.3|70
1656611890000|2022-06-30 17:58:10|||||||||1
1656611900000|2022-06-30 17:58:20|14843.1|14841.6|14842|14840.5|14844.1|14841.6|14842|14840.3|66
1656611910000|2022-06-30 17:58:30|14841|14839.5|14842|14840.5|14842.1|14840.5|14841|14839.5|25
1656611920000|2022-06-30 17:58:40|14842.1|14839.6|14842|14840.5|14842.1|14840.5|14842|14839.5|0
1656611930000|2022-06-30 17:58:50|||||||||7
1656611940000|2022-06-30 17:59:00|14842.1|14840.6|14843|14840.5|14843|14840.6|14842.1|14840.5|0
1656611950000|2022-06-30 17:59:10|14842.8|14841.3|14842|14840.5|14843|14841.3|14842|14840.5|1
1656611960000|2022-06-30 17:59:20|14843||14843||14843||14843||1
1656611980000|2022-06-30 17:59:40|14842|14840.3|14841.9|14840.4|14843|14840.8|14841.9|14840.3|5
1656611990000|2022-06-30 17:59:50|14842.9|14840.6|14842.9|14840.4|14842.9|14840.6|14841.9|14840.4|9
1656612000000|2022-06-30 18:00:00|14842.1|14840.6|14842.9|14840.4|14842.9|14840.6|14841.9|14840.4|1
1656612010000|2022-06-30 18:00:10|14841.9||14841.9||14841.9||14841.9||0
1656612020000|2022-06-30 18:00:20|14842.9|14841.3|14841.9|14840.4|14842.9|14841.3|14841.9|14840.4|5
1656612040000|2022-06-30 18:00:40|14840.9|14839.4|14839.9|14838.4|14840.9|14839.4|14839.9|14838.4|82
1656612050000|2022-06-30 18:00:50|||||||||4
1656612060000|2022-06-30 18:01:00|14840.1|14838.6|14840.9|14839.4|14840.9|14839.4|14839.9|14838.4|31
1656612090000|2022-06-30 18:01:30|14841.9|14840.4|14842.9|14841.4|14842.9|14841.4|14841.9|14840.4|20
1656612100000|2022-06-30 18:01:40|14842.7|14841.2|14842.9|14841.4|14843.1|14841.4|14841.9|14840.4|19
1656612110000|2022-06-30 18:01:50|||||||||44
1656612120000|2022-06-30 18:02:00|14841.9|14840.4|14841.9|14839.4|14841.9|14840.4|14841.8|14839.4|8
1656612130000|2022-06-30 18:02:10|14840.9||14841.9||14841.9||14840.9||1
1656612140000|2022-06-30 18:02:20|14840.9|14840.4|14840.9|14839.4|14840.9|14840.4|14840.9|14839.4|6
1656612150000|2022-06-30 18:02:30|||||||||1
1656612160000|2022-06-30 18:02:40|14840.7|14839.2|14841.1|14838.6|14841.1|14839.2|14839.9|14838.4|10
1656612170000|2022-06-30 18:02:50|14840.8|14839.3|14841.1|14838.6|14841.1|14839.3|14840.8|14838.6|2
1656612180000|2022-06-30 18:03:00|14840.9|14838.4|14841.9|14840.4|14841.9|14840.4|14840.8|14838.4|28
1656612190000|2022-06-30 18:03:10|14840.9|14839.4|14840.9|14839.4|14840.9|14839.4|14840.9|14839.4|26
1656612210000|2022-06-30 18:03:30|14839.9|14838.4|14840.9|14839.4|14840.9|14839.4|14839.9|14838.4|16
1656612220000|2022-06-30 18:03:40||14838.4||14839.4||14839.4||14838.4|0
1656612230000|2022-06-30 18:03:50|14840.8|14839.3|14841.9|14839.4|14841.9|14839.4|14840.8|14838.4|8
1656612240000|2022-06-30 18:04:00|14841.8|14840.3|14841.9|14839.4|14841.9|14840.4|14841.8|14839.4|0
1656612250000|2022-06-30 18:04:10|14841.8|14840.3|14841.9|14840.4|14841.9|14840.4|14841.8|14840.3|1
1656612260000|2022-06-30 18:04:20|14840.9|14839.4|14841.9|14839.4|14841.9|14839.7|14840.9|14839.4|11
1656612290000|2022-06-30 18:04:50|14841.8|14840.3|14841.9|14840.4|14841.9|14840.4|14841.8|14840.3|0
1656612300000|2022-06-30 18:05:00|14842.9|14841.4|14842.9|14841.4|14843.9|14842.3|14842.9|14841.4|16
1656612310000|2022-06-30 18:05:10|14843.2|14841.7|14842.9|14841.4|14843.9|14842.4|14842.9|14841.4|8
1656612330000|2022-06-30 18:05:30|||||||||1
1656612350000|2022-06-30 18:05:50|14843.2|14841.7|14843.9|14842.4|14843.9|14842.4|14843.2|14841.7|2
1656612360000|2022-06-30 18:06:00|||||||||19
1656612420000|2022-06-30 18:07:00|14844.2|14842.7|14844.2|14842.7|14844.2|14842.7|14844.2|14842.7|0
1656612430000|2022-06-30 18:07:10|14843.9|14842.4|14842.9|14841.4|14843.9|14842.4|14842.9|14841.3|57
1656612440000|2022-06-30 18:07:20|14843.7|14842.2|14843.9|14842.4|14843.9|14842.4|14843.7|14842.2|2
1656612460000|2022-06-30 18:07:40|14844.9|14843.4|14844.9|14842.4|14844.9|14843.4|14844.8|14842.4|14
1656612470000|2022-06-30 18:07:50||14843.4||14843.4||14843.4||14843.4|0
1656612480000|2022-06-30 18:08:00|14845.2|14843.7|14844.9|14843.4|14845.9|14843.7|14844.9|14843.4|13
1656612500000|2022-06-30 18:08:20|14844.8|14843.3|14844.9|14842.4|14844.9|14843.3|14844.8|14842.4|5
1656612520000|2022-06-30 18:08:40||14843.4||14843.4||14843.4||14843.4|2
1656612530000|2022-06-30 18:08:50|14845.9|14844.4|14845.9|14844.4|14845.9|14844.4|14845.9|14844.4|2
1656612540000|2022-06-30 18:09:00|14845.8|14843.4|14845.9|14844.4|14845.9|14844.4|14844.9|14843.3|8
1656612550000|2022-06-30 18:09:10||14843.4||14843.4||14843.4||14843.4|2
1656612560000|2022-06-30 18:09:20|14845.8|14844.3|14845.9|14843.4|14845.9|14844.3|14844.9|14843.4|2
1656612570000|2022-06-30 18:09:30|14844.9|14843.3|14844.9|14842.4|14844.9|14843.3|14844.8|14842.4|2
1656612590000|2022-06-30 18:09:50||14843.4||14842.4||14843.4||14842.4|1
1656612600000|2022-06-30 18:10:00|14844.1|14842.6|14842.9|14841.4|14844.9|14842.6|14842.9|14841.4|7
1656612610000|2022-06-30 18:10:10|14843.9|14842.4|14843.9|14842.4|14843.9|14842.4|14843.9|14842.4|0
1656612620000|2022-06-30 18:10:20|14844.1|14841.6|14843.9|14841.4|14844.1|14841.6|14842.9|14841.4|0
1656612630000|2022-06-30 18:10:30|14842.9||14842.9||14842.9||14842.9||0
1656612660000|2022-06-30 18:11:00|14843.9|14842.4|14842.9|14841.4|14843.9|14842.4|14842.9|14841.4|40
1656612670000|2022-06-30 18:11:10|14843.9|14842.4|14843.9|14841.4|14843.9|14842.4|14843.9|14841.4|3
1656612680000|2022-06-30 18:11:20|14843.1|14841.6|14842.9|14841.4|14843.1|14841.6|14842.9|14841.4|0
1656612700000|2022-06-30 18:11:40|14843.9||14843.9||14843.9||14843.9||7
1656612720000|2022-06-30 18:12:00|14843.8|14842.3|14843.9|14842.4|14843.9|14842.4|14843.8|14842.3|0
1656612730000|2022-06-30 18:12:10|14843.8|14841.4|14843.9|14842.4|14843.9|14842.4|14843.8|14841.4|2
1656612740000|2022-06-30 18:12:20|14843.8|14841.4|14843.9|14842.4|14843.9|14842.4|14843.8|14841.4|1
1656612750000|2022-06-30 18:12:30||14841.4||14841.4||14841.4||14841.4|2
1656612760000|2022-06-30 18:12:40|14843.8|14842.3|14844.9|14843.4|14844.9|14843.4|14843.8|14842.3|2
1656612770000|2022-06-30 18:12:50||14842.4||14842.4||14842.4||14842.4|1
1656612780000|2022-06-30 18:13:00|14845|14842.5|14844.9|14843.4|14845|14843.4|14844.9|14842.5|0
1656612800000|2022-06-30 18:13:20|14843.9|14842.4|14843.9|14842.4|14843.9|14842.4|14843.9|14842.4|1
1656612830000|2022-06-30 18:13:50|||||||||2
1656612840000|2022-06-30 18:14:00|14844.9|14843.4|14843.9|14842.4|14844.9|14843.4|14843.9|14842.4|2
1656612850000|2022-06-30 18:14:10|||||||||29
1656612860000|2022-06-30 18:14:20|14844.9|14843.4|14844.9|14843.4|14844.9|14843.4|14844.9|14843.4|3
1656612870000|2022-06-30 18:14:30|14843.9|14842.4|14843.9|14842.4|14843.9|14843.4|14843.9|14842.4|1
1656612900000|2022-06-30 18:15:00|14844.9|14842.5|14844.9|14843.4|14845|14843.4|14844|14842.3|6
1656612910000|2022-06-30 18:15:10|14843.9|14842.4|14844.9|14842.4|14844.9|14842.4|14843.9|14842.4|4
1656612920000|2022-06-30 18:15:20|14844.8|14842.3|14844.9|14842.4|14844.9|14842.4|14843.9|14842.3|0
1656612940000|2022-06-30 18:15:40|14843.9||14844.9||14844.9||14843.9||0
1656612950000|2022-06-30 18:15:50|14844|14842.5|14844.9|14842.4|14844.9|14842.5|14843.9|14842.4|67
1656612960000|2022-06-30 18:16:00|14844|14842.5|14843.9|14842.4|14844|14842.5|14843.9|14842.4|1
1656613030000|2022-06-30 18:17:10|||||||||10
1656613040000|2022-06-30 18:17:20|14843.7|14842.2|14843.9|14842.4|14843.9|14842.4|14843.7|14842.2|12
1656613050000|2022-06-30 18:17:30|14842.9|14841.4|14842.9|14841.4|14842.9|14841.4|14842.9|14841.4|2
1656613070000|2022-06-30 18:17:50|14844|14841.5|14842.9|14841.4|14844|14841.5|14842.9|14841.4|1
1656613090000|2022-06-30 18:18:10|14841.9|14840.4|14841.9|14840.4|14841.9|14840.4|14841.9|14840.4|22
1656613110000|2022-06-30 18:18:30|14841.8|14839.4|14839.9|14838.4|14841.8|14839.4|14839.9|14838.4|20
1656613120000|2022-06-30 18:18:40|||||||||20
1656613130000|2022-06-30 18:18:50|14840.8|14838.3|14840.9|14838.4|14840.9|14838.4|14840.8|14838.3|21
1656613150000|2022-06-30 18:19:10|14839.9|14839.4|14839.9|14838.4|14839.9|14839.4|14839.9|14838.4|10
1656613180000|2022-06-30 18:19:40|14840.9||14840.9||14840.9||14840.9||4
1656613190000|2022-06-30 18:19:50||14839.4||14838.4||14839.4||14838.4|1
1656613220000|2022-06-30 18:20:20|14840.8|14839.3|14839.9|14838.4|14840.9|14839.4|14839.9|14838.4|20
1656613240000|2022-06-30 18:20:40|14840.7|14839.2|14839.9|14838.4|14840.7|14839.2|14839.9|14838.4|40
1656613250000|2022-06-30 18:20:50|14838.9|14837.4|14839.9|14837.4|14839.9|14837.4|14838.9|14837.4|27
1656613260000|2022-06-30 18:21:00|14838.9|14836.4|14837.9|14836.4|14838.9|14837.3|14837.9|14836.4|150
1656613270000|2022-06-30 18:21:10|14837.8|14836.3|14837.9|14836.4|14837.9|14836.4|14837.8|14835.4|10
1656613280000|2022-06-30 18:21:20|14838.9||14838.9||14838.9||14837.9||7
1656613290000|2022-06-30 18:21:30|14838.8|14837.3|14838.9|14836.4|14838.9|14837.4|14838.8|14836.4|8
1656613300000|2022-06-30 18:21:40|14839|14836.5|14837.9|14836.4|14839|14836.5|14837.9|14836.4|1
1656613310000|2022-06-30 18:21:50|14838.9||14838.9||14838.9||14838.9||0
1656613320000|2022-06-30 18:22:00|14838.8|14837.3|14838.9|14836.4|14839|14837.3|14838.8|14836.4|3
1656613330000|2022-06-30 18:22:10|14837.9|14836.2|14837.9|14836.4|14837.9|14836.4|14836.9|14835.4|5
1656613350000|2022-06-30 18:22:30|||||||||1
1656613370000|2022-06-30 18:22:50|||||||||21
1656613380000|2022-06-30 18:23:00|14838.9|14837.4|14838.9|14837.4|14839|14837.5|14838.9|14837.4|21
1656613390000|2022-06-30 18:23:10|14839|14837.5|14839.9|14838.4|14839.9|14838.4|14839|14837.4|4
1656613400000|2022-06-30 18:23:20|14838.9|14837.4|14838.9|14837.4|14838.9|14837.4|14838.9|14837.4|10
1656613410000|2022-06-30 18:23:30|14839.2|14837.7|14839.9|14838.4|14839.9|14838.4|14839.2|14837.7|2
1656613420000|2022-06-30 18:23:40|||||||||4
1656613430000|2022-06-30 18:23:50||14837.4||14837.4||14837.4||14837.4|3
1656613440000|2022-06-30 18:24:00|14838.9|14837.3|14839.9|14838.4|14839.9|14838.4|14838.9|14837.3|12
1656613450000|2022-06-30 18:24:10|14840.9|14838.5|14839.9|14838.4|14841|14839.4|14839.9|14838.3|16
1656613460000|2022-06-30 18:24:20|14838.9|14837.4|14840|14837.5|14840|14838.3|14838.9|14837.4|6
1656613470000|2022-06-30 18:24:30|14839.9|14837.4|14839.9|14837.4|14839.9|14838.4|14839.9|14837.4|1
1656613480000|2022-06-30 18:24:40|14839.8|14838.4|14839.9|14838.4|14839.9|14838.4|14839.8|14838.3|0
1656613490000|2022-06-30 18:24:50|14838.9|14837.4|14838.9|14837.4|14838.9|14837.4|14838.9|14837.4|9
1656613500000|2022-06-30 18:25:00|14838.8|14837.3|14837.9|14836.4|14838.9|14837.3|14837.9|14836.4|13
1656613510000|2022-06-30 18:25:10|14837|14835.5|14836.9|14835.4|14837|14835.5|14836.9|14835.4|17
1656613520000|2022-06-30 18:25:20|14837.9||14837.9||14837.9||14837.9||14
1656613540000|2022-06-30 18:25:40|14837.8|14835.3|14837.9|14836.4|14837.9|14836.4|14836.9|14835.3|2
1656613550000|2022-06-30 18:25:50|||||||||1
1656613560000|2022-06-30 18:26:00|14836.9|14835.4|14836.9|14835.4|14837.9|14835.4|14836.9|14835.4|6
1656613570000|2022-06-30 18:26:10|14836.8|14834.4|14836.9|14835.4|14836.9|14835.4|14836.8|14834.4|14
1656613580000|2022-06-30 18:26:20|14837|14835.5|14836.9|14835.4|14837.9|14835.5|14836.9|14835.4|6
1656613590000|2022-06-30 18:26:30|14837.9||14836.9||14837.9||14836.9||1
1656613600000|2022-06-30 18:26:40|14837.9|14835.5|14836.9|14835.4|14837.9|14835.5|14836.9|14835.4|0
1656613630000|2022-06-30 18:27:10|14837.9|14836.3|14836.9|14835.4|14837.9|14836.3|14836.9|14835.4|13
1656613660000|2022-06-30 18:27:40|14837|14835.5|14837|14835.5|14837|14835.5|14837|14835.5|0
1656613700000|2022-06-30 18:28:20|14837.8|14836.3|14837.9|14836.4|14837.9|14836.4|14837.8|14836.3|114
1656613710000|2022-06-30 18:28:30|14836.9|14835.4|14836.9|14835.4|14836.9|14835.4|14836.9|14835.4|16
1656613720000|2022-06-30 18:28:40|||||||||1
1656613730000|2022-06-30 18:28:50|14837.9|14836.3|14836.9|14835.4|14837.9|14836.3|14836.9|14835.4|2
1656613740000|2022-06-30 18:29:00|14837|14835.5|14837.8|14835.3|14837.9|14835.5|14836.9|14835.3|1
1656613750000|2022-06-30 18:29:10|14837.9|14835.4|14837.8|14836.3|14837.9|14836.3|14837.8|14835.4|3
1656613760000|2022-06-30 18:29:20|14837.9|14836.4|14838.9|14836.4|14838.9|14837.4|14837.9|14836.4|55
1656613770000|2022-06-30 18:29:30|14838|14836.5|14837.9|14836.4|14838.9|14836.5|14837.9|14836.3|0
1656613780000|2022-06-30 18:29:40|14838.9|14837.3|14837.9|14836.4|14838.9|14837.4|14837.9|14836.4|1
1656613800000|2022-06-30 18:30:00|14838.9|14836.5|14837.9|14836.4|14838.9|14836.5|14837.9|14836.4|3
1656613820000|2022-06-30 18:30:20|14837|14835.4|14836.9|14835.4|14837.9|14835.5|14836.9|14835.4|4
1656613830000|2022-06-30 18:30:30|14837.1|14835.6|14837.9|14836.4|14837.9|14836.4|14837.1|14835.6|1
1656613850000|2022-06-30 18:30:50|14837.8|14836.3|14837.9|14835.4|14838|14836.4|14837.8|14835.4|2
1656613860000|2022-06-30 18:31:00||14836.4||14836.4||14836.4||14836.4|0
1656613870000|2022-06-30 18:31:10||14835.4||14835.4||14835.4||14835.4|5
1656613910000|2022-06-30 18:31:50|||||||||10
1656613920000|2022-06-30 18:32:00|14837.8|14836.4|14838.9|14836.4|14838.9|14837.4|14837.8|14836.3|11
1656613930000|2022-06-30 18:32:10|14838.8|14837.3|14839.5|14838|14840.5|14838|14838.8|14836.4|13
1656613940000|2022-06-30 18:32:20|||||||||1
1656613950000|2022-06-30 18:32:30|14840.5|14839|14840.5|14839|14840.5|14839|14840.5|14839|5
1656613960000|2022-06-30 18:32:40|14841.5|14840|14841.5|14840|14841.6|14840|14841.3|14839|42
1656613970000|2022-06-30 18:32:50|14840.5|14839|14840.5|14839|14841.4|14839|14840.5|14838.9|3
1656613980000|2022-06-30 18:33:00|14840.6|14839.1|14841.5|14839|14841.5|14839.1|14840.5|14838.9|3
1656613990000|2022-06-30 18:33:10|14840.3|14838.8|14839.5|14838|14840.3|14838.8|14839.5|14838|1
1656614000000|2022-06-30 18:33:20|14840.5|14838.9|14840.5|14838|14840.5|14839|14839.5|14838|24
1656614010000|2022-06-30 18:33:30||14839||14839||14839||14839|0
1656614020000|2022-06-30 18:33:40|14841.4|14838.9|14840.5|14839|14841.5|14839|14840.5|14838.9|3
1656614030000|2022-06-30 18:33:50|14841.5|14840|14841.5|14840|14841.5|14840|14841.5|14840|0
1656614040000|2022-06-30 18:34:00|14842.5|14841|14843.5|14841|14843.5|14842|14842.5|14840|35
1656614050000|2022-06-30 18:34:10|14842.5|14841.9|14843.5|14842|14843.5|14842|14842.5|14841|17
1656614060000|2022-06-30 18:34:20||14841||14841||14841||14841|3
1656614080000|2022-06-30 18:34:40|14844.1|14842.6|14844.5|14843|14844.5|14843|14844.1|14842.6|60
1656614100000|2022-06-30 18:35:00|14843.6|14842.1|14844.5|14842|14844.5|14842.8|14843.5|14842|41
1656614110000|2022-06-30 18:35:10|14844.4|14842.9|14843.5|14842|14844.5|14842.9|14843.5|14842|19
1656614120000|2022-06-30 18:35:20|14844.5||14844.5||14844.5||14844.5||0
1656614130000|2022-06-30 18:35:30|14843.5|14841|14843.5|14841|14843.5|14841|14843.5|14841|6
1656614150000|2022-06-30 18:35:50|14842.5||14843.5||14843.5||14842.5||2
1656614160000|2022-06-30 18:36:00|14842.5||14843.5||14843.5||14842.5||1
1656614170000|2022-06-30 18:36:10|14842.6|14841.1|14843.5|14841|14843.5|14841.1|14842.6|14841|1
1656614180000|2022-06-30 18:36:20|14842.5|14842|14843.4|14840.9|14843.5|14842|14842.5|14840.9|2
1656614190000|2022-06-30 18:36:30|14843.5|14841|14842.5|14840|14843.5|14841|14842.5|14840|10
1656614210000|2022-06-30 18:36:50|14842.4|14840.9|14842.5|14840|14842.5|14840.9|14842.4|14840|2
1656614280000|2022-06-30 18:38:00|14843|14841|14843.5|14842|14843.5|14842|14843|14840.5|4
1656614290000|2022-06-30 18:38:10|14844.5||14844.5||14844.5||14844.5||1
1656614300000|2022-06-30 18:38:20|14844.6|14842.1|14844.5|14842|14844.6|14843|14844.5|14842|2
1656614360000|2022-06-30 18:39:20|14843.5|14843|14844.5|14842|14844.5|14843|14843.5|14842|3
1656614370000|2022-06-30 18:39:30|14843.6|14842.1|14843.5|14841|14844.5|14842.1|14843.5|14841|51
1656614380000|2022-06-30 18:39:40|14843.4|14841.9|14843.5|14841|14843.5|14841.9|14843.4|14841|4
1656614430000|2022-06-30 18:40:30|14842.5|14842|14843.5|14841|14843.5|14842|14842.5|14841|28
1656614440000|2022-06-30 18:40:40|14842.6|14841.1|14842.5|14841|14843.5|14842|14842.5|14841|6
1656614460000|2022-06-30 18:41:00|14843.5|14842|14843.5|14841|14843.6|14842|14843.5|14841|6
1656614490000|2022-06-30 18:41:30|14843.4|14841.9|14843.5|14842|14843.5|14842|14843.4|14841.9|2
1656614500000|2022-06-30 18:41:40|14844.5|14842.1|14844.5|14842|14844.6|14843|14843.5|14842|12
1656614510000|2022-06-30 18:41:50|14844.4|14842.9|14845.5|14843|14845.5|14843|14844.4|14842|14
1656614520000|2022-06-30 18:42:00||14844||14843||14844||14843|2
1656614530000|2022-06-30 18:42:10|14845.4|14843.9|14845.5|14844|14845.5|14844|14844.5|14843|8
1656614540000|2022-06-30 18:42:20|14846.5|14844.9|14846.5|14844|14846.5|14844.9|14846.4|14844|10
1656614550000|2022-06-30 18:42:30|14845.6|14844.1|14845.5|14844|14845.6|14844.1|14845.5|14844|0
1656614570000|2022-06-30 18:42:50|14845.7|14844.2|14845.5|14844|14846.5|14845|14845.5|14843.9|9
1656614580000|2022-06-30 18:43:00|14846.5|14844.9|14846.4|14844.9|14846.5|14844.9|14846.4|14844.9|16
1656614590000|2022-06-30 18:43:10|14846.5|14845|14846.5|14844|14846.5|14845|14846.4|14844|27
1656614600000|2022-06-30 18:43:20|14845.6|14844.1|14845.5|14844|14846.6|14844.1|14845.5|14844|17
1656614610000|2022-06-30 18:43:30|14846.4|14843.9|14846.5|14845|14846.5|14845|14845.5|14843.9|32
1656614620000|2022-06-30 18:43:40||14844||14845||14845||14844|2
1656614630000|2022-06-30 18:43:50|14845.5|14844|14845.5|14844|14846.5|14844|14845.5|14844|1
1656614660000|2022-06-30 18:44:20|14845.7|14844.2|14844.5|14843|14846.5|14845|14844.5|14843|76
1656614670000|2022-06-30 18:44:30|14843.5|14842|14842.5|14841|14843.5|14842|14842.5|14841|17
1656614680000|2022-06-30 18:44:40|14843.5|14842|14843.5|14841|14843.6|14842|14843.5|14841|3
1656614690000|2022-06-30 18:44:50|14842.5||14842.5||14842.5||14842.5||0
1656614700000|2022-06-30 18:45:00|14842.6|14841.1|14842.5|14841|14843.6|14842|14842.5|14841|2
1656614710000|2022-06-30 18:45:10|14842.6|14841.1|14843.5|14841|14843.5|14841.1|14842.6|14841|0
1656614720000|2022-06-30 18:45:20|14843.4|14840.9|14843.5|14841|14843.5|14842|14842.5|14840.5|8
1656614730000|2022-06-30 18:45:30|14843.4|14840.9|14843.5|14841|14843.5|14841|14843.4|14840.9|0
1656614740000|2022-06-30 18:45:40|14842.6|14841.1|14842.5|14840|14842.6|14841.1|14842.2|14840|16
1656614750000|2022-06-30 18:45:50||14841||14841||14841||14841|1
1656614760000|2022-06-30 18:46:00|||||||||1
1656614770000|2022-06-30 18:46:10|14842.4|14840.9|14842.5|14840|14842.5|14840.9|14842.4|14840|1
1656614790000|2022-06-30 18:46:30|14842.4|14841|14842.5|14840|14842.5|14841|14842.4|14840|3
1656614810000|2022-06-30 18:46:50||14841||14840||14841||14840|1
1656614830000|2022-06-30 18:47:10|14842.6|14840.1|14841.5|14840|14842.6|14841|14841.5|14840|20
1656614840000|2022-06-30 18:47:20|14842.5|14840.9|14842.5|14840|14842.5|14841|14842.4|14840|5
1656614850000|2022-06-30 18:47:30|14842.4|14841|14842.5|14841|14842.5|14841|14841.5|14840|2
1656614860000|2022-06-30 18:47:40|14843.5||14843.5||14843.5||14843.5||5
1656614880000|2022-06-30 18:48:00|14842.5|14842|14843.5|14842|14843.5|14842|14842.5|14842|0
1656614890000|2022-06-30 18:48:10|||||||||1
1656614900000|2022-06-30 18:48:20|14844.5|14843|14844.5|14843|14844.5|14843|14844.5|14843|11
1656614910000|2022-06-30 18:48:30|14843.5|14842|14843.5|14842|14843.5|14842|14843.5|14842|4
1656614920000|2022-06-30 18:48:40|14844.5||14844.5||14844.5||14844.5||5
1656614930000|2022-06-30 18:48:50|14843.6|14842.1|14844.5|14842|14844.5|14842.1|14843.5|14842|2
1656614940000|2022-06-30 18:49:00|14844.4|14842.9|14844.5|14843|14844.6|14843|14844.4|14842|9
1656614950000|2022-06-30 18:49:10|14845.5|14844|14846.5|14844|14846.5|14845|14845.5|14844|23
1656614960000|2022-06-30 18:49:20|14846.2|14845|14845.5|14844|14846.2|14845|14845.5|14844|2
1656614980000|2022-06-30 18:49:40|14845.6|14844.1|14846.5|14844|14846.5|14844.1|14845.6|14844|3
1656614990000|2022-06-30 18:49:50|14845.6|14844.1|14845.5|14844|14845.6|14844.1|14845.5|14844|0
1656615000000|2022-06-30 18:50:00|14846.5|14845|14845.5|14843|14846.5|14845|14844.5|14843|11
1656615010000|2022-06-30 18:50:10|14844.5|14843.1|14844.5|14843|14845.5|14843.1|14844.5|14843|5
1656615030000|2022-06-30 18:50:30|14845.5||14844.5||14845.5||14844.5||2
1656615050000|2022-06-30 18:50:50|14843.6|14842|14844.5|14843|14844.5|14843|14843.5|14842|1
1656615060000|2022-06-30 18:51:00|14844.3|14842|14843.5|14842|14844.5|14843|14843.5|14842|13
1656615070000|2022-06-30 18:51:10|14842.5|14841|14843.5|14841|14843.5|14841.1|14842.5|14841|4
1656615080000|2022-06-30 18:51:20|14842.6|14841.1|14842.5|14841|14842.6|14841.1|14842.5|14841|1
1656615090000|2022-06-30 18:51:30|14842.3|14840.8|14842.5|14840|14842.5|14841|14842.3|14840|7
1656615100000|2022-06-30 18:51:40|14841.6|14840.1|14841.5|14840|14841.6|14840.1|14841.5|14840|0
1656615110000|2022-06-30 18:51:50|14841.2|14839.7|14841.5|14839|14841.5|14839.7|14840.5|14839|15
1656615120000|2022-06-30 18:52:00|14840.5|14840|14841.5|14839|14841.5|14840|14840.5|14839|5
1656615130000|2022-06-30 18:52:10||14840||14840||14840||14839|8
1656615140000|2022-06-30 18:52:20|14842.5|14839.8|14841.5|14839|14842.5|14839.8|14841.3|14839|2
1656615150000|2022-06-30 18:52:30|14841.3|14839.8|14842.5|14840|14842.5|14840|14841.3|14839.1|1
1656615170000|2022-06-30 18:52:50|14841.5||14841.5||14841.5||14841.5||1
1656615180000|2022-06-30 18:53:00|||||||||1
1656615190000|2022-06-30 18:53:10|||||||||4
1656615200000|2022-06-30 18:53:20|14841.7|14840.2|14841.5|14840|14842.6|14840.2|14841.5|14840|79
1656615210000|2022-06-30 18:53:30|14842.2|14840.7|14842.5|14841|14842.5|14841|14842.2|14840.7|16
1656615220000|2022-06-30 18:53:40|||||||||1
1656615230000|2022-06-30 18:53:50|14842.3|14840.8|14842.5|14841|14842.5|14841|14842.3|14840.8|9
1656615240000|2022-06-30 18:54:00|14841.5|14840|14842.5|14840|14842.5|14840|14841.5|14840|22
1656615250000|2022-06-30 18:54:10|14841.5||14841.5||14841.5||14841.5||0
1656615260000|2022-06-30 18:54:20|14842.5|14840.8|14841.5|14840|14842.8|14840.8|14841.5|14840|4
1656615290000|2022-06-30 18:54:50|14842.5|14841|14842.5|14841|14842.5|14841|14842.5|14841|7
1656615300000|2022-06-30 18:55:00|14841.5|14840|14842.5|14841|14842.5|14841|14841.5|14840|13
1656615310000|2022-06-30 18:55:10|14842.3|14840.8|14842.5|14841|14842.5|14841|14842.3|14840.8|7
1656615340000|2022-06-30 18:55:40|14841.7|14840.2|14843.5|14841|14843.5|14841|14841.7|14840.2|11
1656615350000|2022-06-30 18:55:50|14842.6|14841.1|14842.5|14841|14843.5|14841.1|14842.5|14840.8|3
1656615360000|2022-06-30 18:56:00|||||||||2
1656615380000|2022-06-30 18:56:20|14843.5||14842.5||14843.5||14842.5||2
1656615400000|2022-06-30 18:56:40|14843.6|14841.1|14843.5|14841|14843.6|14841.1|14842.5|14841|3
1656615410000|2022-06-30 18:56:50|14842.6|14841.1|14843.5|14841|14843.5|14841.1|14842.5|14841|1
1656615420000|2022-06-30 18:57:00|14843.6|14841.1|14842.5|14841|14843.6|14841.1|14842.5|14840.8|1
1656615430000|2022-06-30 18:57:10|14843.5|14841.1|14843.5|14841|14843.5|14841.1|14842.5|14840.8|0
1656615440000|2022-06-30 18:57:20|14842.6|14841.1|14843.5|14841|14843.5|14842|14842.5|14840.8|8
1656615450000|2022-06-30 18:57:30|14842.5|14841.2|14843.5|14842|14843.5|14842|14842.5|14841.2|2
1656615460000|2022-06-30 18:57:40|14844.5|14843|14844.5|14843|14844.5|14843|14844.3|14842|28
1656615470000|2022-06-30 18:57:50|14845.5|14844|14845.5|14844|14845.5|14844|14844.5|14843|7
1656615480000|2022-06-30 18:58:00|||||||||6
1656615490000|2022-06-30 18:58:10|14846.5|14845|14846.5|14845|14846.5|14845|14846.5|14845|28
1656615510000|2022-06-30 18:58:30|14846.7|14845.2|14846.5|14845|14847.5|14845.2|14846.5|14845|4
1656615520000|2022-06-30 18:58:40|||||||||1
1656615530000|2022-06-30 18:58:50|14847.5|14846|14847.5|14846|14847.6|14846|14847.5|14845|14
1656615540000|2022-06-30 18:59:00|14846.5|14845|14847.5|14846|14847.6|14846|14846.5|14845|13
1656615550000|2022-06-30 18:59:10|14847.3|14845.8|14847.5|14845|14847.5|14845.8|14847.3|14845|6
1656615560000|2022-06-30 18:59:20||14846||14846||14846||14845|5
1656615570000|2022-06-30 18:59:30|14847.3|14845|14847.5|14846|14847.5|14846|14847.3|14844.8|2
1656615580000|2022-06-30 18:59:40|14847.6|14846.1|14849.5|14848|14849.5|14848|14847.6|14846|6
1656615590000|2022-06-30 18:59:50|14849.2|14847.7|14848.5|14847|14849.5|14847.8|14848.5|14846.8|11
1656615600000|2022-06-30 19:00:00|14849.2|14847.7|14850.5|14849|14850.5|14849|14849.2|14847.7|94
1656615610000|2022-06-30 19:00:10|14850.3|14848.8|14849.5|14847|14850.5|14848.8|14849.5|14847|51
1656615620000|2022-06-30 19:00:20|14848.5|14847.2|14848.5|14847|14849.5|14847.2|14848.5|14847|6
1656615630000|2022-06-30 19:00:30|14849.5|14848|14849.5|14848|14849.5|14848|14849.3|14847|10
1656615640000|2022-06-30 19:00:40|14848.5|14847|14848.5|14847|14849.3|14847|14848.5|14846.8|3
1656615650000|2022-06-30 19:00:50|14847.5|14846|14848.5|14847|14848.5|14847|14847.5|14846|3
1656615660000|2022-06-30 19:01:00|14847.6|14846|14848.5|14847|14848.5|14847|14847.6|14846|36
1656615670000|2022-06-30 19:01:10|14849.5|14847.1|14849.5|14847|14849.6|14847.1|14848.5|14846.8|4
1656615680000|2022-06-30 19:01:20|14848.5||14848.5||14848.5||14848.5||0
1656615690000|2022-06-30 19:01:30|14849.5|14847.1|14849.6|14847.1|14849.6|14847.1|14849.5|14847.1|2
1656615700000|2022-06-30 19:01:40||14848.1||14847.1||14848.1||14847.1|0
1656615710000|2022-06-30 19:01:50|14848.6|14846.1|14847.6|14846.1|14848.6|14847.1|14847.6|14846.1|2
1656615720000|2022-06-30 19:02:00|14847.3|14845.8|14847.6|14845.1|14847.6|14845.8|14846.6|14845.1|10
1656615740000|2022-06-30 19:02:20|14846.6|14846.1|14847.6|14846.1|14847.6|14846.1|14846.6|14846.1|6
1656615760000|2022-06-30 19:02:40|14847.5|14846|14847.6|14846.1|14847.7|14846.2|14847.5|14845.1|0
1656615770000|2022-06-30 19:02:50|14848.6|14847.1|14848.6|14846.1|14848.6|14847.1|14848.6|14846.1|3
1656615780000|2022-06-30 19:03:00|14847.6|14847.1|14848.6|14846.1|14849.7|14848.1|14847.6|14846.1|12
1656615790000|2022-06-30 19:03:10|14848.5|14847.1|14848.6|14846.1|14848.7|14847.1|14848.5|14846.1|0
1656615800000|2022-06-30 19:03:20|14848.4|14846.9|14848.6|14846.1|14848.6|14847.1|14848.4|14846.1|8
1656615810000|2022-06-30 19:03:30|14848.4|14846.9|14848.6|14846.1|14849.1|14847.1|14848.4|14846.1|5
1656615820000|2022-06-30 19:03:40|14848.4|14847.1|14849.6|14847.1|14849.6|14847.2|14848.4|14846.1|4
1656615830000|2022-06-30 19:03:50|14849.7|14847.2|14849.6|14848.1|14849.7|14848.1|14849.6|14847.2|30
1656615840000|2022-06-30 19:04:00|14848.6|14847.1|14847.6|14846.1|14848.6|14847.1|14847.6|14846.1|5
1656615850000|2022-06-30 19:04:10|14847.7|14846.2|14848.6|14847.1|14848.6|14847.1|14847.7|14846.1|0
1656615860000|2022-06-30 19:04:20|14848.4|14846.9|14848.6|14846.1|14848.6|14847.1|14847.6|14845.9|0
1656615870000|2022-06-30 19:04:30|14848.7|14847.1|14848.7|14846.2|14848.7|14847.1|14848.7|14846.2|0
1656615880000|2022-06-30 19:04:40|14848.6|14847.1|14848.6|14847.1|14848.6|14847.1|14848.6|14847.1|0
1656615890000|2022-06-30 19:04:50|14848.4|14846.9|14847.6|14846.1|14848.6|14846.9|14847.6|14846.1|0
1656615900000|2022-06-30 19:05:00||14845.1||14845.1||14845.1||14845.1|1
1656615910000|2022-06-30 19:05:10|14847.4|14845.9|14847.6|14846.1|14847.6|14846.1|14847.4|14845.1|3
1656615920000|2022-06-30 19:05:20|14846.6|14845.1|14846.6|14845.1|14846.6|14845.1|14846.6|14845.1|2
1656615930000|2022-06-30 19:05:30|||||||||1
1656615940000|2022-06-30 19:05:40|14846.4|14844.9|14846.6|14845.1|14846.6|14845.1|14846.4|14844.9|21
1656615990000|2022-06-30 19:06:30|14847.6|14846.1|14847.6|14846.1|14847.6|14846.1|14847.4|14845.1|2
1656616000000|2022-06-30 19:06:40|14847.3|14845.8|14847.6|14845.1|14847.6|14845.8|14847.3|14845.1|2
1656616010000|2022-06-30 19:06:50|14846.6|14846.1|14846.6|14845.1|14846.6|14846.1|14846.6|14845.1|21
1656616020000|2022-06-30 19:07:00|14847.6|14845.2|14847.6|14845.1|14847.6|14845.2|14846.6|14845.1|0
1656616030000|2022-06-30 19:07:10|14847.4|14845.9|14848.7|14846.2|14848.7|14846.2|14847.4|14845.9|3
1656616040000|2022-06-30 19:07:20|14848.6|14846.1|14847.6|14846.1|14848.6|14846.1|14847.6|14846.1|0
1656616050000|2022-06-30 19:07:30|14847.4|14845.9|14847.6|14846.1|14847.6|14846.1|14847.4|14845.1|0
1656616080000|2022-06-30 19:08:00|14846.6|14845.1|14846.6|14845.1|14846.6|14845.1|14846.6|14845.1|1
1656616090000|2022-06-30 19:08:10|||||||||9
1656616100000|2022-06-30 19:08:20|14847.6|14844.9|14846.6|14845.1|14847.6|14845.2|14846.6|14844.9|0
1656616120000|2022-06-30 19:08:40|||||||||1
1656616140000|2022-06-30 19:09:00|||||||||6
1656616150000|2022-06-30 19:09:10|14847.4|14844.9|14846.6|14845.1|14847.4|14845.1|14846.6|14844.9|1
1656616170000|2022-06-30 19:09:30||14844.1||14845.1||14845.1||14844.1|9
1656616180000|2022-06-30 19:09:40|14846.8|14845.3|14846.6|14845.1|14847.6|14845.3|14846.6|14845.1|3
1656616210000|2022-06-30 19:10:10|14846.7|14844.2|14847.6|14845.1|14847.6|14845.1|14846.6|14844.1|1
1656616220000|2022-06-30 19:10:20|14847.4|14845.9|14846.6|14845.1|14847.6|14846.1|14846.6|14845.1|1
1656616250000|2022-06-30 19:10:50|14847.6|14845.9|14847.6|14846.1|14847.6|14846.1|14847.4|14845.9|1
1656616260000|2022-06-30 19:11:00||14845.1||14846.1||14846.1||14845.1|0
1656616270000|2022-06-30 19:11:10|14848.6||14848.6||14848.6||14847.6||6
1656616280000|2022-06-30 19:11:20|14848.4|14846.9|14848.6|14847.1|14848.7|14847.1|14848.4|14846.2|1
1656616300000|2022-06-30 19:11:40|14848.4|14846.1|14848.6|14847.1|14848.7|14847.1|14848.4|14846.1|1
1656616310000|2022-06-30 19:11:50||14846.1||14847.1||14847.1||14846.1|0
1656616320000|2022-06-30 19:12:00|14848.4|14846.9|14847.6|14846.1|14848.4|14846.9|14846.6|14845.1|3
1656616330000|2022-06-30 19:12:10|14846.6|14845.1|14846.6|14845.1|14846.6|14845.1|14846.6|14845.1|3
1656616340000|2022-06-30 19:12:20|||||||||43
1656616350000|2022-06-30 19:12:30|||||||||1
1656616370000|2022-06-30 19:12:50|14846.3|14844.8|14846.6|14845.1|14846.6|14845.1|14846.3|14844.8|48
1656616390000|2022-06-30 19:13:10|14846.3|14844.8|14845.6|14844.1|14846.6|14845.1|14845.6|14844.1|19
1656616400000|2022-06-30 19:13:20|14845.8|14844.3|14846.6|14844.1|14846.7|14845.1|14845.6|14844.1|8
1656616410000|2022-06-30 19:13:30|14845.7|14844.2|14845.6|14844.1|14845.7|14844.2|14845.6|14844.1|1
1656616420000|2022-06-30 19:13:40|14846.7|14844.2|14846.6|14844.1|14846.7|14844.2|14846.6|14844.1|1
1656616430000|2022-06-30 19:13:50|14845.6||14845.6||14845.6||14845.6||0
1656616460000|2022-06-30 19:14:20|||||||||15
1656616470000|2022-06-30 19:14:30|14844.6|14843.1|14844.6|14843.1|14844.6|14843.1|14844.6|14843.1|15
1656616500000|2022-06-30 19:15:00|14843.6|14842.1|14842.6|14841.1|14843.6|14842.1|14842.6|14841.1|27
1656616570000|2022-06-30 19:16:10|14842.5|14841|14842.5|14841|14842.5|14841|14842.5|14841|0
1656616610000|2022-06-30 19:16:50|14843.3|14841.8|14843.5|14842|14843.5|14842|14843.3|14841.8|63
1656616620000|2022-06-30 19:17:00|||||||||32
1656616660000|2022-06-30 19:17:40|14842.5|14841|14842.5|14841|14842.5|14841|14842.5|14841|113
1656616670000|2022-06-30 19:17:50||14840||14840||14840||14840|2
1656616680000|2022-06-30 19:18:00||14841||14841||14841||14841|0
1656616690000|2022-06-30 19:18:10|14843.5|14840.9|14842.5|14841|14843.5|14841|14842.5|14840.9|22
1656616730000|2022-06-30 19:18:50|||||||||1
1656616740000|2022-06-30 19:19:00|14842.7|14840.2|14841.5|14840|14842.7|14840.2|14841.5|14840|113
1656616750000|2022-06-30 19:19:10|14840.5|14838|14839.5|14838|14840.5|14838|14839.5|14838|61
1656616780000|2022-06-30 19:19:40|14840.5|14837.9|14840.5|14838|14840.7|14838.2|14839.5|14837.9|2
1656616790000|2022-06-30 19:19:50|14839.5|14837|14839.5|14837|14839.5|14837|14839.5|14837|5
1656616800000|2022-06-30 19:20:00|14839.4|14837.9|14838.5|14837|14839.5|14837.9|14838.5|14837|3
1656616810000|2022-06-30 19:20:10|14838.8|14837.3|14839.5|14837|14839.5|14837.3|14838.4|14836|10
1656616820000|2022-06-30 19:20:20|14839.4|14836.9|14838.5|14837|14839.4|14837|14838.5|14836.9|14
1656616830000|2022-06-30 19:20:30|14838.3|14836.8|14838.5|14837|14838.5|14837|14837.5|14836|101
1656616840000|2022-06-30 19:20:40|14839.4|14836.9|14839.5|14838|14839.5|14838|14839.4|14836.9|2
1656616850000|2022-06-30 19:20:50|14840.5|14839|14841.5|14839|14841.7|14839.2|14840.5|14839|51
1656616860000|2022-06-30 19:21:00|14841.7|14840|14841.5|14840|14841.7|14840|14840.8|14839.2|12
1656616870000|2022-06-30 19:21:10|||||||||1
1656616890000|2022-06-30 19:21:30|||||||||3
1656616910000|2022-06-30 19:21:50|14840.5|14839|14841.5|14840|14841.5|14840|14840.5|14839|90
1656616930000|2022-06-30 19:22:10|14840.7|14839|14840.5|14839|14840.7|14839.2|14840.5|14839|5
1656616940000|2022-06-30 19:22:20|14841.7|14839.2|14841.7|14839.2|14841.7|14839.2|14841.7|14839.2|3
1656616950000|2022-06-30 19:22:30|14841.5|14839|14841.5|14840|14841.7|14840|14841.4|14839|0
1656616970000|2022-06-30 19:22:50|||||||||2
1656616980000|2022-06-30 19:23:00|||||||||17
1656616990000|2022-06-30 19:23:10|14840.7|14839.2|14840.5|14839|14840.7|14839.2|14840.5|14839|8
1656617000000|2022-06-30 19:23:20|14840.7|14838.2|14840.5|14839|14840.7|14839|14840.4|14838.2|5
1656617010000|2022-06-30 19:23:30||14838||14839||14839||14838|1
1656617020000|2022-06-30 19:23:40||14838||14838||14838||14838|13
1656617030000|2022-06-30 19:23:50|14840.4|14838.9|14839.5|14838|14840.5|14838.9|14839.5|14838|1
1656617040000|2022-06-30 19:24:00|||||||||6
1656617060000|2022-06-30 19:24:20|14838.5|14837|14838.5|14837|14838.5|14837|14838.5|14837|8
1656617070000|2022-06-30 19:24:30|14839.3|14837.8|14839.5|14838|14839.5|14838|14839.3|14837.8|4
1656617100000|2022-06-30 19:25:00|14839.4|14836.9|14839.5|14837|14839.5|14837|14839.4|14836.9|7
1656617110000|2022-06-30 19:25:10|14839.4|14837.9|14839.5|14838|14839.7|14838|14838.5|14837|3
1656617120000|2022-06-30 19:25:20|14839.4|14837.9|14839.5|14838|14839.5|14838|14839.4|14837.9|3
1656617130000|2022-06-30 19:25:30|14838.5|14837|14838.7|14837.2|14839.5|14837.2|14838.5|14837|6
1656617140000|2022-06-30 19:25:40|14839.5|14837|14838.5|14837|14839.5|14838|14838.5|14837|4
1656617150000|2022-06-30 19:25:50|14839.5|14838|14840.5|14838|14840.5|14838|14839.5|14838|8
1656617160000|2022-06-30 19:26:00|14839.5|14837|14839.5|14838|14839.5|14838|14839.4|14837|6
1656617170000|2022-06-30 19:26:10|14839.7|14837.2|14838.5|14837|14839.7|14837.2|14838.5|14837|0
1656617180000|2022-06-30 19:26:20|14837.5|14836|14838.5|14836|14838.5|14837|14837.5|14836|8
1656617190000|2022-06-30 19:26:30||14837||14837||14837||14837|0
1656617200000|2022-06-30 19:26:40|14839.5||14838.5||14839.5||14838.5||2
1656617210000|2022-06-30 19:26:50|14839.5||14838.5||14839.5||14838.5||0
1656617220000|2022-06-30 19:27:00|14839.5|14836.9|14839.4|14836.9|14839.5|14836.9|14838.5|14836.9|2
1656617230000|2022-06-30 19:27:10|14839.5|14837|14839.5|14838|14840.5|14839|14839.3|14837|9
1656617240000|2022-06-30 19:27:20|14839.3|14837.8|14838.5|14837|14839.4|14837.8|14838.5|14836.9|3
1656617250000|2022-06-30 19:27:30|14839.5|14838|14839.5|14837|14839.7|14838|14839.5|14837|2
1656617260000|2022-06-30 19:27:40|14839.4|14837.9|14838.5|14837|14839.5|14838|14838.5|14837|3
1656617280000|2022-06-30 19:28:00|14838.3|14836.8|14837.5|14836|14838.3|14836.8|14837.5|14836|6
1656617300000|2022-06-30 19:28:20|14836.5|14835|14836.8|14835.3|14837.5|14835.9|14836.5|14835|35
1656617310000|2022-06-30 19:28:30|14836.5|14835|14836.5|14835|14837.5|14835|14836.5|14834.9|2
1656617340000|2022-06-30 19:29:00|14836.7|14835.2|14836.5|14835|14837.5|14836|14836.5|14835|5
1656617350000|2022-06-30 19:29:10|14837.5||14837.5||14837.5||14837.5||2
1656617360000|2022-06-30 19:29:20|14836.6|14835.1|14836.5|14835|14836.6|14835.1|14836.5|14835|0
1656617370000|2022-06-30 19:29:30|||||||||2
1656617380000|2022-06-30 19:29:40|14837.5|14835.9|14837.5|14836|14837.5|14836|14837.4|14835.9|5
1656617390000|2022-06-30 19:29:50|14837.4|14834.9|14837.5|14836|14837.5|14836|14837.4|14834.9|1
1656617400000|2022-06-30 19:30:00|14836.6|14835|14836.5|14835|14836.6|14835.1|14836.5|14835|13
1656617420000|2022-06-30 19:30:20|14836.8|14835.3|14837.5|14836|14837.6|14836|14836.8|14835|10
1656617430000|2022-06-30 19:30:30|14836.5|14835|14836.5|14835|14836.5|14835|14836.5|14835|1
1656617440000|2022-06-30 19:30:40|||||||||8
1656617450000|2022-06-30 19:30:50|14836.6|14835.1|14836.5|14835|14837.5|14835.5|14836.5|14835|5
1656617460000|2022-06-30 19:31:00|||||||||9
1656617470000|2022-06-30 19:31:10|14837.5|14836|14836.5|14835|14837.5|14836|14836.5|14835|22
1656617480000|2022-06-30 19:31:20|14837.5|14836|14838.6|14837.1|14838.6|14837.1|14837.5|14836|11
1656617490000|2022-06-30 19:31:30|14837.6|14836.1|14837.6|14836.1|14837.6|14836.1|14837.6|14836.1|21
1656617510000|2022-06-30 19:31:50|||||||||5
1656617520000|2022-06-30 19:32:00|14836.6|14835.1|14836.6|14835.1|14837.6|14835.1|14836.6|14835.1|12
1656617530000|2022-06-30 19:32:10|14837.5|14835|14836.6|14835.1|14837.5|14835.1|14836.6|14835|0
1656617550000|2022-06-30 19:32:30|14837.8|14835.3|14837.8|14835.3|14837.8|14835.3|14837.8|14835.3|10
1656617560000|2022-06-30 19:32:40|14837.6|14836.1|14837.6|14836.1|14837.6|14836.1|14837.6|14836.1|0
1656617570000|2022-06-30 19:32:50|14836.6|14835.1|14836.6|14835.1|14837.6|14835.1|14836.6|14835.1|3
1656617580000|2022-06-30 19:33:00|14837.6|14836|14837.6|14836.1|14837.8|14836.1|14836.6|14835.1|17
1656617600000|2022-06-30 19:33:20|14837.5|14836|14837.6|14836.1|14837.6|14836.1|14837.5|14835.1|0
1656617630000|2022-06-30 19:33:50|14836.6|14835.1|14836.6|14835.1|14836.6|14835.1|14836.6|14835.1|7
1656617640000|2022-06-30 19:34:00|14837.6|14835.3|14837.6|14835.1|14837.6|14835.3|14836.6|14835.1|8
1656617660000|2022-06-30 19:34:20||14836.1||14836.1||14836.1||14836.1|1
1656617670000|2022-06-30 19:34:30|14838.6|14836.3|14837.6|14836.1|14838.6|14836.3|14837.6|14836.1|4
1656617680000|2022-06-30 19:34:40|||||||||1
1656617700000|2022-06-30 19:35:00|||||||||5
1656617720000|2022-06-30 19:35:20|14838.6||14838.6||14838.6||14838.6||0
1656617730000|2022-06-30 19:35:30|14837.8|14836.3|14837.6|14836.1|14837.8|14836.3|14837.6|14836.1|0
1656617740000|2022-06-30 19:35:40|||||||||1
1656617760000|2022-06-30 19:36:00|14836.6|14835.1|14836.6|14835.1|14836.6|14835.1|14836.6|14835.1|2
1656617770000|2022-06-30 19:36:10|14837.6|14836.1|14837.6|14836.1|14837.6|14836.1|14837.6|14836.1|7
1656617780000|2022-06-30 19:36:20|14838.6|14836|14838.6|14836.1|14838.6|14836.1|14838.5|14836|4
1656617790000|2022-06-30 19:36:30|14839.6|14837.1|14839.6|14838.1|14839.6|14838.1|14839.6|14837.1|79
1656617800000|2022-06-30 19:36:40|14840.6|14839.1|14839.6|14838.1|14841.6|14840.1|14839.6|14838.1|46
1656617820000|2022-06-30 19:37:00|||||||||1
1656617830000|2022-06-30 19:37:10|14838.9|14837.4|14839.6|14837.1|14840|14838.1|14838.6|14837.1|20
1656617850000|2022-06-30 19:37:30|14838.8|14837.3|14836.6|14835.1|14838.8|14837.3|14836.6|14835.1|60
1656617870000|2022-06-30 19:37:50|14837.6|14836.1|14836.6|14835.1|14837.6|14836.1|14836.6|14835.1|64
1656617880000|2022-06-30 19:38:00|14837.6|14836.1|14837.6|14836.1|14837.6|14836.1|14837.6|14836.1|19
1656617900000|2022-06-30 19:38:20|14836.6|14835.1|14836.6|14835.1|14836.6|14835.1|14836.6|14835.1|37
1656617910000|2022-06-30 19:38:30|14836.8|14835.3|14837.6|14835.1|14837.6|14835.3|14836.8|14835.1|12
1656617920000|2022-06-30 19:38:40|14836.8|14835.3|14836.6|14835.1|14836.8|14835.3|14835.8|14834|14
1656617940000|2022-06-30 19:39:00|||||||||2
1656617970000|2022-06-30 19:39:30|||||||||3
1656618010000|2022-06-30 19:40:10|14837.6|14835|14837.6|14835.1|14837.6|14835.3|14836.6|14835|19
1656618020000|2022-06-30 19:40:20|14836.6||14836.6||14836.6||14836.6||0
1656618040000|2022-06-30 19:40:40|14835.8|14834.3|14836.6|14834.1|14836.6|14835.1|14835.6|14834.1|49
1656618050000|2022-06-30 19:40:50|14836.5|14835.1|14836.6|14834.1|14836.6|14835.1|14836.5|14834.1|1
1656618060000|2022-06-30 19:41:00|14835.8|14834.3|14834.6|14833.1|14835.8|14834.3|14834.6|14833.1|33
1656618070000|2022-06-30 19:41:10|14835.6|14833.9|14835.6|14834.1|14835.6|14834.1|14834.6|14833.9|11
1656618080000|2022-06-30 19:41:20|||||||||1
1656618090000|2022-06-30 19:41:30|14835.4|14833.9|14835.6|14833.1|14835.6|14833.9|14834.6|14833.1|19
1656618100000|2022-06-30 19:41:40|14835.5|14834.1|14835.6|14834.1|14835.6|14834.1|14835.5|14833.1|1
1656618110000|2022-06-30 19:41:50|14834.6|14833.1|14834.6|14833.1|14834.6|14833.1|14834.6|14832.1|6
1656618120000|2022-06-30 19:42:00||14832.1||14833.1||14833.1||14832.1|0
1656618130000|2022-06-30 19:42:10|||||||||4
1656618140000|2022-06-30 19:42:20|14835.6|14834|14834.6|14833.1|14835.6|14834.1|14834.6|14833.1|4
1656618170000|2022-06-30 19:42:50||14832.1||14832.1||14832.1||14832.1|0
1656618180000|2022-06-30 19:43:00|14833.6|14832|14833.6|14831.1|14833.6|14832|14833.5|14831.1|6
1656618190000|2022-06-30 19:43:10|14833.7|14832.1|14832.6|14831.1|14833.7|14832.1|14832.6|14831.1|6
1656618200000|2022-06-30 19:43:20|14832.7|14831.2|14832.6|14831.1|14833.6|14831.2|14832.6|14831.1|5
1656618210000|2022-06-30 19:43:30|14833.5|14831|14833.5|14831|14833.5|14831|14833.5|14831|5
1656618220000|2022-06-30 19:43:40|14833.6|14831.1|14832.6|14831.1|14833.6|14831.1|14832.6|14831.1|0
1656618230000|2022-06-30 19:43:50|||||||||1
1656618240000|2022-06-30 19:44:00|14831.6|14830.1|14831.6|14830.1|14831.6|14830.1|14831.6|14830.1|32
1656618250000|2022-06-30 19:44:10|14830.6|14829.1|14830.6|14829.1|14830.6|14829.1|14829.6|14828.1|12
1656618270000|2022-06-30 19:44:30|14830.4|14828.9|14829.6|14827.1|14830.4|14828.9|14828.6|14827.1|11
1656618280000|2022-06-30 19:44:40|14828.6|14828.1|14829.6|14828.1|14829.6|14828.1|14828.6|14828.1|1
1656618300000|2022-06-30 19:45:00|14830.6||14829.6||14830.6||14829.6||25
1656618320000|2022-06-30 19:45:20|14828.6|14827.1|14828.6|14827.1|14828.6|14827.1|14828.6|14827.1|10
1656618330000|2022-06-30 19:45:30|||||||||2
1656618340000|2022-06-30 19:45:40|14827.6|14826.1|14827.6|14826.1|14827.6|14826.1|14827.6|14826.1|3
1656618350000|2022-06-30 19:45:50|14828.6|14827.1|14827.6|14826.1|14828.7|14827.1|14827.6|14826.1|18
1656618360000|2022-06-30 19:46:00|14828.6|14827.1|14828.6|14827.1|14829.6|14827.2|14827.9|14826.4|14
1656618390000|2022-06-30 19:46:30|14829.6|14828.1|14829.6|14828.1|14829.6|14828.1|14829.6|14828.1|24
1656618400000|2022-06-30 19:46:40|14829.7|14827.2|14828.6|14827.1|14829.7|14827.2|14828.6|14827.1|12
1656618410000|2022-06-30 19:46:50|||||||||1
1656618420000|2022-06-30 19:47:00|14827.6|14826.1|14829.6|14827.1|14829.6|14827.1|14827.6|14826.1|6
1656618430000|2022-06-30 19:47:10|14828.7|14827.2|14829.6|14828.1|14829.6|14828.1|14828.6|14827.1|3
1656618440000|2022-06-30 19:47:20|14829.4|14827.9|14828.6|14827.1|14829.6|14827.9|14828.6|14827.1|3
1656618450000|2022-06-30 19:47:30|||||||||32
1656618460000|2022-06-30 19:47:40|14827.6|14826.1|14826.6|14825.1|14827.6|14826.1|14826.6|14825.1|19
1656618470000|2022-06-30 19:47:50|14827.6|14826.1|14827.6|14825.1|14827.6|14826.1|14827.5|14825.1|16
1656618480000|2022-06-30 19:48:00|14826.7|14825.2|14826.6|14825.1|14827.6|14825.2|14826.6|14824.7|2
1656618490000|2022-06-30 19:48:10|14827.7|14825.2|14827.6|14825.1|14827.7|14825.2|14827.6|14825.1|3
1656618500000|2022-06-30 19:48:20|14827.5|14826|14826.6|14825.1|14827.6|14826.1|14826.6|14825.1|20
1656618520000|2022-06-30 19:48:40|14827.7|14825.2|14826.6|14825.1|14827.7|14826.1|14826.6|14825.1|7
1656618530000|2022-06-30 19:48:50|14827.6|14826.1|14827.6|14826.1|14828.6|14826.2|14826.6|14825.1|12
1656618540000|2022-06-30 19:49:00|14827.9|14826.4|14827.6|14826.1|14828.6|14827.1|14827.6|14826.1|20
1656618550000|2022-06-30 19:49:10|14826.6|14825.1|14826.6|14825.1|14826.6|14825.1|14826.6|14825.1|19
1656618560000|2022-06-30 19:49:20|||||||||2
1656618570000|2022-06-30 19:49:30|14825.6|14824.1|14826.6|14825.1|14826.6|14825.1|14825.6|14824.1|7
1656618580000|2022-06-30 19:49:40|14826.9|14825.4|14827.6|14826.1|14827.6|14826.1|14826.9|14825.4|1
1656618590000|2022-06-30 19:49:50|||||||||7
1656618680000|2022-06-30 19:51:20|14825.4|14823.9|14824.6|14823.1|14825.4|14823.9|14824.4|14822.9|231
1656618690000|2022-06-30 19:51:30|14825.6||14824.6||14825.6||14824.6||36
1656618710000|2022-06-30 19:51:50|14825.5|14824|14824.6|14823.1|14825.6|14824.1|14824.6|14823|8
1656618720000|2022-06-30 19:52:00|||||||||9
1656618730000|2022-06-30 19:52:10|14824.7|14823.2|14825.6|14823.1|14825.6|14823.2|14824.7|14823.1|5
1656618740000|2022-06-30 19:52:20||14824.1||14824.1||14824.1||14824.1|1
1656618750000|2022-06-30 19:52:30|||||||||1
1656618760000|2022-06-30 19:52:40|||||||||2
1656618770000|2022-06-30 19:52:50|||||||||8
1656618780000|2022-06-30 19:53:00|||||||||21
1656618790000|2022-06-30 19:53:10|14825.4|14823.9|14825.6|14824.1|14825.6|14824.1|14825.4|14823.9|39
1656618800000|2022-06-30 19:53:20|14825.9|14824.4|14825.6|14824.1|14825.9|14824.4|14825.6|14824.1|52
1656618810000|2022-06-30 19:53:30|||||||||1
1656618830000|2022-06-30 19:53:50|14825.4|14823.9|14826.6|14824.1|14826.7|14824.2|14825.4|14823.9|68
1656618840000|2022-06-30 19:54:00|14825.7|14824.2|14826.6|14825.1|14826.6|14825.1|14825.6|14824.1|7
1656618860000|2022-06-30 19:54:20|14826.4|14824.9|14826.6|14824.1|14826.6|14824.9|14826.4|14824|22
1656618870000|2022-06-30 19:54:30|14826.7|14824.2|14826.6|14825.1|14826.7|14825.1|14826.6|14824.1|46
1656618980000|2022-06-30 19:56:20|14823.6|14822.1|14822.6|14821.1|14823.6|14822.1|14822.6|14821.1|407
1656618990000|2022-06-30 19:56:30|14821.6|14820.1|14822.6|14821.1|14822.6|14821.1|14821.6|14820.1|8
1656619000000|2022-06-30 19:56:40|14823.6|14822|14823.6|14822.1|14824.1|14822.1|14823.5|14821.1|19
1656619010000|2022-06-30 19:56:50|14822.7|14821.1|14822.6|14820.1|14823.6|14821.2|14822.6|14820.1|2
1656619020000|2022-06-30 19:57:00|14821.7|14820.2|14822.6|14821.1|14822.6|14821.1|14821.6|14820.1|28
1656619030000|2022-06-30 19:57:10|14823.7|14821.2|14823.6|14822.1|14823.7|14822.1|14823.6|14821.2|14
1656619040000|2022-06-30 19:57:20|14822.6|14821.1|14822.6|14821.1|14822.7|14821.2|14822.6|14821.1|6
1656619050000|2022-06-30 19:57:30|14822.5|14821|14822.6|14820.1|14822.6|14821.1|14821.7|14820.1|13
1656619060000|2022-06-30 19:57:40|14821.7|14820.2|14822.6|14821.1|14823.1|14821.1|14821.6|14820|22
1656619070000|2022-06-30 19:57:50|14822.7|14821.2|14822.6|14821.1|14822.7|14821.2|14822.6|14820.1|10
1656619080000|2022-06-30 19:58:00|14822.7|14820.2|14822.6|14820.1|14822.7|14821.1|14820.6|14819.1|65
1656619090000|2022-06-30 19:58:10|14821.7|14819.2|14822.6|14821.1|14822.6|14821.1|14821.5|14819.1|8
1656619100000|2022-06-30 19:58:20|||||||||2
1656619110000|2022-06-30 19:58:30|14821.6|14819.1|14820.6|14819.1|14821.6|14819.1|14820.6|14819.1|20
1656619120000|2022-06-30 19:58:40|14822.6|14820.1|14822.6|14821.1|14823|14821.1|14821.6|14820.1|6
1656619130000|2022-06-30 19:58:50|14822.7|14820.2|14821.6|14820.1|14822.7|14821.1|14821.6|14819.1|27
1656619140000|2022-06-30 19:59:00|14820.7|14819.2|14820.6|14819.1|14820.7|14819.2|14820.6|14819.1|3
1656619150000|2022-06-30 19:59:10|14819.6|14818.1|14820.6|14818.1|14820.6|14818.1|14819.6|14818.1|37
1656619160000|2022-06-30 19:59:20|14820.5|14818|14820.6|14819.1|14821.6|14819.2|14819.6|14818|14
1656619170000|2022-06-30 19:59:30|14819.7|14818.1|14820.6|14818.1|14821.6|14819.1|14819.7|14818.1|96
1656619180000|2022-06-30 19:59:40|14819.7|14818.2|14817.6|14816.1|14820.6|14818.2|14817.6|14816.1|22
1656619190000|2022-06-30 19:59:50|14817.7|14815.2|14818.6|14817.1|14818.7|14817.1|14817.6|14815.1|8
1656655500000|2022-07-01 06:05:00|14866.2|14864.7|14865.3|14863.8|14867.1|14864.7|14865.3|14863.7|68
1656655510000|2022-07-01 06:05:10|||||||||12
1656655520000|2022-07-01 06:05:20|14865.4|14863.9|14862.7|14860.2|14865.4|14863.9|14862.7|14860.2|40
1656655530000|2022-07-01 06:05:30|14861.8|14861.2|14860.9|14858.4|14861.8|14861.2|14860.1|14858.4|28
1656655540000|2022-07-01 06:05:40|14861.8|14859.4|14861.8|14860.3|14862.7|14860.3|14860.9|14858.4|40
1656655550000|2022-07-01 06:05:50|14861.9|14859.3|14861.8|14860.3|14861.9|14860.3|14861.7|14859.3|51
1656655560000|2022-07-01 06:06:00|14860.9|14858.4|14860.9|14859.4|14861.8|14859.4|14859.2|14857.7|158
1656655570000|2022-07-01 06:06:10|14861.7|14858.4|14861.1|14859.6|14861.7|14860.2|14860.9|14858.4|29
1656655580000|2022-07-01 06:06:20|14860.9|14859.4|14860.9|14859.4|14861.8|14859.6|14860.9|14859.3|25
1656655590000|2022-07-01 06:06:30|14860.1|14858.4|14860.1|14858.6|14860.9|14859.4|14860.1|14858.4|93
1656655600000|2022-07-01 06:06:40|14860.9|14859.4|14860.9|14859.4|14861.8|14859.4|14860.9|14859.3|36
1656655610000|2022-07-01 06:06:50|14860.1|14858.4|14860.1|14858.6|14860.1|14858.6|14860.1|14858.4|11
1656655620000|2022-07-01 06:07:00|14860.9|14858.4|14859.2|14857.7|14860.9|14858.6|14859.2|14857.7|74
1656655630000|2022-07-01 06:07:10|14858.3|14856.8|14858.3|14856.8|14859.2|14856.8|14858.3|14856.7|34
1656655640000|2022-07-01 06:07:20|14859.2|14856.7|14857.4|14855.9|14859.2|14857.6|14857.4|14855.9|55
1656655650000|2022-07-01 06:07:30|14856.7|14855.2|14854.8|14853.3|14857.4|14855.2|14854.8|14853.3|117
1656655660000|2022-07-01 06:07:40|14855.7|14854.2|14857.4|14855.9|14858.3|14856.8|14855.7|14854.2|67
1656655670000|2022-07-01 06:07:50|14858.3|14855.8|14858.3|14855.8|14858.3|14855.8|14858.3|14855.8|9
1656655680000|2022-07-01 06:08:00|14858.2|14856.7|14860.1|14858.6|14860.9|14859.4|14858.2|14856.7|61
1656655690000|2022-07-01 06:08:10|||||||||11
1656655700000|2022-07-01 06:08:20|14859.3|14857.8|14860.1|14857.6|14860.1|14857.8|14858.3|14856.7|35
1656655710000|2022-07-01 06:08:30||14858.6||14858.6||14858.6||14858.6|0
1656655730000|2022-07-01 06:08:50|14860.9|14858.4|14859.2|14857.7|14860.9|14859.4|14859.2|14857.7|23
1656655740000|2022-07-01 06:09:00|14858.3|14856.8|14859.2|14856.7|14860.1|14857.7|14858.3|14856.7|148
1656655750000|2022-07-01 06:09:10|14860.1|14857.7|14860.1|14858.6|14860.9|14859.4|14860.1|14857.6|38
1656655760000|2022-07-01 06:09:20||14857.6||14857.6||14857.6||14857.6|1
1656655770000|2022-07-01 06:09:30|14859.9|14858.4|14857.3|14855.8|14860.1|14858.6|14856.6|14854.9|21
1656655780000|2022-07-01 06:09:40|14857.4|14855.9|14855.7|14854.2|14857.4|14855.9|14854.8|14853.2|28
1656655790000|2022-07-01 06:09:50|14855.6|14853.2|14855.7|14853.2|14855.7|14854.1|14853.9|14852.3|31
1656655800000|2022-07-01 06:10:00|14854.8|14852.3|14853.1|14850.6|14855.7|14854.2|14853.1|14850.6|43
1656655810000|2022-07-01 06:10:10|14853.7|14852.2|14853.1|14850.6|14853.7|14852.2|14852.2|14850.6|167
1656655820000|2022-07-01 06:10:20|14853.2|14851.6|14852.2|14849.7|14853.9|14852.4|14851.3|14849.7|88
1656655830000|2022-07-01 06:10:30|14853.1|14850.7|14853.1|14850.6|14853.1|14851.6|14852.1|14849.7|25
1656655840000|2022-07-01 06:10:40|14852.2|14850.7|14853.9|14851.4|14853.9|14851.6|14852.2|14850.6|23
1656655850000|2022-07-01 06:10:50||14852.4||14852.4||14852.4||14852.4|4
1656655860000|2022-07-01 06:11:00|14854.8|14852.3|14855.7|14853.2|14855.7|14853.3|14853.9|14852.3|28
1656655870000|2022-07-01 06:11:10|14854.1|14852.6|14851.3|14849.8|14854.1|14852.6|14851.3|14849.8|100
1656655880000|2022-07-01 06:11:20||14848.8||14848.8||14848.8||14848.8|13
1656655890000|2022-07-01 06:11:30|14851.2|14849.7|14851.3|14849.8|14852.2|14850.7|14850.4|14848.8|36
1656655900000|2022-07-01 06:11:40|14852.2|14850.7|14852.2|14850.7|14852.2|14850.7|14852.2|14850.7|11
1656655910000|2022-07-01 06:11:50|14851.3|14849.8|14851.3|14849.8|14851.3|14849.8|14851.3|14849.8|17
1656655920000|2022-07-01 06:12:00|14852.2|14850.7|14851.3|14849.8|14852.2|14850.7|14851.3|14849.8|21
1656655930000|2022-07-01 06:12:10|14852.2|14850.7|14851.3|14849.8|14852.2|14850.7|14850.4|14848.9|53
1656655940000|2022-07-01 06:12:20|14852.2|14850.7|14851.3|14849.8|14853.1|14851.6|14851.3|14849.7|45
1656655950000|2022-07-01 06:12:30|||||||||11
1656655960000|2022-07-01 06:12:40|14850.4|14848.9|14849.4|14847.9|14850.4|14848.9|14849.4|14847.9|17
1656655970000|2022-07-01 06:12:50|14850.4|14848.9|14849.4|14847.9|14850.4|14848.9|14849.4|14847.9|39
1656655980000|2022-07-01 06:13:00|14850.4|14848.9|14849.6|14848.1|14851.3|14849.8|14849.4|14847.9|102
1656655990000|2022-07-01 06:13:10|14849.4|14847.9|14849.4|14847.9|14849.4|14847.9|14849.4|14846.9|11
1656656000000|2022-07-01 06:13:20|14850.4|14848.9|14849.4|14847.9|14850.4|14848.9|14849.4|14847.8|82
1656656010000|2022-07-01 06:13:30|14850.4|14848.9|14850.4|14848.9|14851.3|14849.8|14850.4|14848.9|48
1656656020000|2022-07-01 06:13:40|||||||||5
1656656030000|2022-07-01 06:13:50|14851.2|14849.7|14853.1|14851.6|14854.8|14852.4|14851.2|14849.7|16
1656656040000|2022-07-01 06:14:00|14853.9|14852.4|14857.4|14855.9|14857.4|14855.9|14853.9|14852.4|79
1656656050000|2022-07-01 06:14:10|14858.3|14856.8|14858.3|14856.8|14858.4|14856.8|14857.4|14855.8|23
1656656060000|2022-07-01 06:14:20|14857.4|14855.9|14858.3|14856.8|14859.3|14857.7|14857.4|14855.8|149
1656656070000|2022-07-01 06:14:30|14857.4|14855.8|14857.4|14854.9|14857.4|14855.9|14856.6|14854.9|26
1656656080000|2022-07-01 06:14:40|14856.6|14855.1|14856.6|14855.1|14857.4|14855.1|14855.7|14854.1|9
1656656090000|2022-07-01 06:14:50|14857.4|14855.9|14854.8|14853.3|14858.3|14855.9|14854.8|14853.2|36
1656656100000|2022-07-01 06:15:00|14855.7|14853.2|14855.7|14854.2|14857.4|14855.1|14854.8|14853.2|87
1656656110000|2022-07-01 06:15:10|14856.6|14855.1|14857.4|14854.9|14857.8|14855.9|14856.4|14854.9|6
1656656120000|2022-07-01 06:15:20|14856.6|14855.1|14856.6|14855.1|14856.6|14855.1|14856.6|14855.1|2
1656656130000|2022-07-01 06:15:30|14857.4|14855.9|14858.3|14855.8|14858.3|14856.8|14856.6|14855.1|66
1656656140000|2022-07-01 06:15:40|14857.4|14856.8|14855.7|14854.2|14857.4|14856.8|14855.7|14854.2|25
1656656150000|2022-07-01 06:15:50|14854.8|14853.3|14854.8|14852.3|14855.7|14854.2|14854.8|14852.3|12
1656656160000|2022-07-01 06:16:00|14853.9|14852.4|14853.9|14852.4|14854.8|14853.3|14853.9|14852.3|23
1656656170000|2022-07-01 06:16:10|14853.1|14851.4|14853.1|14851.6|14853.1|14851.6|14853.1|14851.4|2
1656656180000|2022-07-01 06:16:20|14851.3|14848.8|14851.3|14849.8|14851.3|14849.8|14850.4|14848.8|25
1656656190000|2022-07-01 06:16:30|14852.2|14849.7|14852.2|14849.7|14852.4|14850.7|14851.3|14849.7|23
1656656200000|2022-07-01 06:16:40|14851.3|14849.8|14851.3|14848.8|14851.3|14849.8|14849.4|14847.9|118
1656656210000|2022-07-01 06:16:50|14850.4|14848.9|14849.4|14846.9|14850.4|14848.9|14849.4|14846.9|13
1656656220000|2022-07-01 06:17:00|14848.4|14847.9|14848.4|14845.9|14849.6|14847.9|14848.3|14845.9|74
1656656230000|2022-07-01 06:17:10|14848.3|14846.9|14847.4|14845.9|14848.4|14846.9|14847.4|14845.9|5
1656656240000|2022-07-01 06:17:20|14847.3|14845.8|14847.4|14845.9|14847.4|14845.9|14846.4|14844.8|144
1656656250000|2022-07-01 06:17:30|14848.3|14845.8|14848.4|14846.9|14848.4|14846.9|14847.4|14845.8|21
1656656260000|2022-07-01 06:17:40|14848.2|14846.7|14850.4|14847.9|14850.4|14847.9|14848.2|14846.7|33
1656656270000|2022-07-01 06:17:50|14849.6|14848.1|14849.4|14847.9|14850.4|14848.9|14849.4|14847.9|26
1656656280000|2022-07-01 06:18:00|14850.4|14848.1|14852.2|14849.7|14852.2|14850.7|14849.4|14847.9|20
1656656290000|2022-07-01 06:18:10|14851.3|14849.8|14852.2|14850.7|14852.2|14850.7|14851.3|14849.8|55
1656656300000|2022-07-01 06:18:20|14853.1|14851.6|14851.3|14849.8|14853.1|14851.6|14851.3|14849.7|20
1656656310000|2022-07-01 06:18:30|14851.6|14850.1|14853.1|14851.6|14853.2|14851.6|14851.6|14850.1|41
1656656320000|2022-07-01 06:18:40|14852.2|14850.7|14851.3|14849.8|14852.2|14850.7|14850.4|14848.9|53
1656656330000|2022-07-01 06:18:50|14850.4|14848.9|14850.4|14848.9|14850.4|14848.9|14849.4|14847.9|15
1656656340000|2022-07-01 06:19:00|14851.3|14849.8|14851.3|14849.8|14851.3|14849.8|14851.3|14849.8|10
1656656350000|2022-07-01 06:19:10|14852.2|14850.7|14847.4|14845.9|14852.2|14850.7|14847.4|14845.8|32
1656656360000|2022-07-01 06:19:20|14848.3|14846.8|14846.4|14843.9|14848.4|14846.9|14846.4|14843.9|121
1656656370000|2022-07-01 06:19:30|14845.4|14843.1|14847.4|14845.9|14847.4|14845.9|14844.6|14842.9|70
1656656380000|2022-07-01 06:19:40|14848.4|14846.9|14849.4|14847.9|14849.4|14847.9|14848.4|14845.9|7
1656656390000|2022-07-01 06:19:50|||||||||3
1656656400000|2022-07-01 06:20:00|14851.3|14849.8|14849.4|14847.9|14851.3|14849.8|14848.4|14846.9|25
1656656410000|2022-07-01 06:20:10|14850.4|14848.9|14849.4|14847.9|14851.3|14849.8|14849.3|14846.9|212
1656656420000|2022-07-01 06:20:20|14850.4|14848.9|14850.4|14847.9|14851.3|14849.8|14849.4|14847.9|66
1656656430000|2022-07-01 06:20:30|14850.3|14848.8|14849.4|14847.9|14850.4|14848.9|14849.3|14846.8|12
1656656440000|2022-07-01 06:20:40|14848.4|14846.9|14844.4|14842.9|14848.4|14846.9|14843.4|14841.8|134
1656656450000|2022-07-01 06:20:50|||||||||1
1656656460000|2022-07-01 06:21:00|14845.4|14843.9|14846.4|14843.9|14846.4|14844.9|14844.4|14842.9|205
1656656470000|2022-07-01 06:21:10|14846.2|14844.9|14845.4|14843.9|14847.4|14845.9|14845.4|14843.9|28
1656656480000|2022-07-01 06:21:20|14845.6|14844.1|14844.4|14842.9|14845.6|14844.1|14843.4|14841.8|52
1656656490000|2022-07-01 06:21:30|14845.4|14843.8|14845.4|14842.9|14845.4|14843.9|14844.4|14841.9|23
1656656500000|2022-07-01 06:21:40|14844.6|14843.1|14844.4|14842.9|14844.6|14843.1|14843.4|14841.9|55
1656656510000|2022-07-01 06:21:50|14843.4|14841.9|14842.4|14840.9|14845.4|14843.9|14842.4|14840.9|88
1656656520000|2022-07-01 06:22:00|14843.4|14841.9|14843.4|14841.9|14843.4|14841.9|14842.4|14840.9|126
1656656530000|2022-07-01 06:22:10|14846.4|14843.9|14844.4|14842.9|14846.4|14844.9|14842.4|14840.9|52
1656656540000|2022-07-01 06:22:20|14843.4|14841.9|14845.4|14842.9|14846.3|14843.9|14843.4|14841.9|32
1656656550000|2022-07-01 06:22:30|14846.4|14843.9|14845.4|14842.9|14846.4|14844.1|14845.4|14842.9|8
1656656560000|2022-07-01 06:22:40|14844.4|14841.9|14843.4|14841.9|14845.4|14843.9|14843.4|14841.9|27
1656656570000|2022-07-01 06:22:50|14844.4|14842.9|14844.4|14842.9|14844.4|14842.9|14844.4|14842.9|36
1656656580000|2022-07-01 06:23:00|14845.2|14843.7|14846.4|14844.9|14846.4|14844.9|14845.2|14843.7|83
1656656590000|2022-07-01 06:23:10|14844.9|14843.4|14845.4|14842.9|14845.4|14843.9|14844.9|14842.8|72
1656656600000|2022-07-01 06:23:20|14845.3|14843.8|14847.4|14845.9|14848.4|14846.9|14845.3|14843.8|15
1656656610000|2022-07-01 06:23:30|14846.4|14843.9|14843.4|14841.9|14846.6|14844.9|14843.4|14841.9|74
1656656620000|2022-07-01 06:23:40|14843.2|14841.7|14842.4|14840.9|14843.2|14841.7|14842.4|14840.9|9
1656656630000|2022-07-01 06:23:50|14843.4|14841.9|14843.4|14841.9|14843.4|14841.9|14843.4|14841.9|2
1656656640000|2022-07-01 06:24:00|14842.4|14840.9|14842.4|14839.9|14842.4|14840.9|14841.4|14839.9|120
1656656650000|2022-07-01 06:24:10|14842.3|14840.8|14839.4|14837.9|14842.4|14840.9|14839.4|14837.9|18
1656656660000|2022-07-01 06:24:20|14842.2|14839.7|14844.4|14841.9|14844.4|14841.9|14842.2|14839.7|23
1656656670000|2022-07-01 06:24:30|14845.4|14842.9|14845.4|14842.9|14845.5|14843.9|14844.4|14842.9|17
1656656680000|2022-07-01 06:24:40|14845.3|14842.8|14842.4|14840.9|14845.3|14842.9|14842.4|14839.9|21
1656656690000|2022-07-01 06:24:50|14843.4|14841.9|14843.4|14841.9|14843.4|14841.9|14843.4|14841.9|2
1656656700000|2022-07-01 06:25:00|14845|14842.5|14846.4|14843.9|14846.4|14843.9|14843.4|14841.8|176
1656656710000|2022-07-01 06:25:10|14846.3|14844.8|14846.4|14844.9|14847.4|14845.9|14846.3|14843.9|63
1656656720000|2022-07-01 06:25:20|14847.2|14845.7|14846.4|14843.9|14847.4|14845.9|14845.5|14843.9|42
1656656730000|2022-07-01 06:25:30|14847.4|14844.9|14847.4|14844.9|14847.5|14845.9|14846.4|14844.9|15
1656656740000|2022-07-01 06:25:40|14846.4|14845.9|14845.4|14843.9|14847.4|14845.9|14845.4|14843.9|4
1656656750000|2022-07-01 06:25:50|14844.4|14842.9|14846.4|14843.9|14846.4|14843.9|14844.4|14842.9|37
1656656760000|2022-07-01 06:26:00|14846.3|14844.8|14845.4|14843.9|14848.4|14846.9|14845.4|14843.9|191
1656656770000|2022-07-01 06:26:10|14845.2|14842.9|14844.4|14841.9|14845.2|14843.9|14844.4|14841.9|21
1656656780000|2022-07-01 06:26:20|14844.3|14842.8|14844.4|14841.9|14844.4|14842.9|14843.5|14841.9|1
1656656790000|2022-07-01 06:26:30|14842.4|14840.9|14841.4|14839.9|14842.4|14840.9|14840.4|14838.9|147
1656656800000|2022-07-01 06:26:40|14841.5|14840|14841.4|14839.9|14842.4|14840.9|14840.4|14838.9|103
1656656810000|2022-07-01 06:26:50|14842.4|14840.9|14841.4|14839.9|14842.4|14840.9|14841.4|14839.9|16
1656656820000|2022-07-01 06:27:00|14842.4|14840|14841.4|14839.9|14842.4|14840.9|14841.4|14838.9|111
1656656830000|2022-07-01 06:27:10|14842.4|14838.9|14841.4|14839.9|14842.4|14839.9|14840.4|14838.9|22
1656656840000|2022-07-01 06:27:20|14841.3|14839.8|14841.4|14839.9|14841.5|14839.9|14840.4|14838.8|19
1656656850000|2022-07-01 06:27:30|14840.7|14838.9|14840.4|14837.9|14841.4|14839.2|14840.4|14837.9|43
1656656860000|2022-07-01 06:27:40|14840.3|14838.8|14835.4|14833.9|14840.8|14838.9|14835.4|14833.9|99
1656656870000|2022-07-01 06:27:50|14835.7|14834.2|14835.4|14833.9|14835.7|14834.2|14834.4|14832.9|112
1656656880000|2022-07-01 06:28:00|14836.4|14834.9|14838.4|14836.9|14838.4|14836.9|14836.4|14834.9|71
1656656890000|2022-07-01 06:28:10|14837.4|14835.9|14837.4|14834.9|14839.4|14837.9|14836.4|14834.9|186
1656656900000|2022-07-01 06:28:20|14837.5|14835.9|14835.4|14833.9|14837.5|14835.9|14835.2|14832.9|69
1656656910000|2022-07-01 06:28:30|14834.4|14832.9|14834.4|14831.9|14835.4|14832.9|14833.4|14831.9|59
1656656920000|2022-07-01 06:28:40|14833.5|14832.9|14830.4|14828.9|14833.5|14832.9|14830.4|14828.8|167
1656656930000|2022-07-01 06:28:50|14829.4|14827.9|14829.4|14827.9|14830.4|14827.9|14828.4|14826.8|212
1656656940000|2022-07-01 06:29:00|14828.4|14826.9|14828.4|14826.9|14828.4|14826.9|14827.4|14825.9|145
1656656950000|2022-07-01 06:29:10|14827.4|14825.9|14828.4|14826.9|14829.4|14827.9|14827.4|14825.9|18
1656656960000|2022-07-01 06:29:20|14828.5|14827|14828.4|14825.9|14830.4|14828.9|14827.4|14825.8|177
1656656970000|2022-07-01 06:29:30|14828.5|14826|14825.4|14823.9|14828.5|14826.9|14824.4|14822.9|56
1656656980000|2022-07-01 06:29:40|14824.4|14822.9|14826.4|14824.9|14826.4|14824.9|14824.4|14822.9|18
1656656990000|2022-07-01 06:29:50|14826.3|14824.8|14827.4|14825.9|14827.4|14825.9|14825.4|14823.9|44
1656657000000|2022-07-01 06:30:00|14826.4|14824.9|14828.4|14826.9|14828.4|14826.9|14825.4|14823.4|121
1656657010000|2022-07-01 06:30:10|14827.4|14825.9|14830.4|14828.9|14831.4|14829|14827.4|14825.9|62
1656657020000|2022-07-01 06:30:20|14831.4|14829.8|14834.4|14832.9|14835.4|14832.9|14831.3|14829.8|181
1656657030000|2022-07-01 06:30:30|14832.4|14830.9|14833.4|14831.9|14833.4|14831.9|14832.4|14830.9|26
1656657040000|2022-07-01 06:30:40|14834.4|14832.9|14834.4|14832.9|14837.4|14835.9|14834.4|14831.9|101
1656657050000|2022-07-01 06:30:50|||||||||28
1656657060000|2022-07-01 06:31:00|14835.4|14833.9|14833.4|14831.9|14835.4|14833.9|14833.4|14831.9|54
1656657070000|2022-07-01 06:31:10|||||||||16
1656657080000|2022-07-01 06:31:20|14834.4|14832.9|14837.4|14834.9|14837.4|14834.9|14834.4|14832.9|94
1656657090000|2022-07-01 06:31:30|14838.4|14836.9|14838.4|14836.9|14840.4|14838.9|14838.3|14835.9|74
1656657100000|2022-07-01 06:31:40|14839.5|14837|14840.4|14838.9|14842.4|14840.9|14839.4|14837|122
1656657110000|2022-07-01 06:31:50|14841.4|14839.9|14842.4|14839.9|14842.4|14839.9|14841.4|14839.9|25
1656657120000|2022-07-01 06:32:00|14843.4|14840.9|14843.4|14841.9|14843.4|14841.9|14842.5|14840.9|74
1656657130000|2022-07-01 06:32:10|14844.4|14842.9|14844.4|14841.9|14846.4|14844.8|14844.4|14841.9|120
1656657140000|2022-07-01 06:32:20|14845.4|14842.9|14845.4|14842.9|14846.3|14844.8|14843.5|14841.9|197
1656657150000|2022-07-01 06:32:30|14845.3|14843.8|14845.4|14843.9|14845.4|14843.9|14844.4|14842.8|65
1656657160000|2022-07-01 06:32:40|14846.2|14844.7|14843.4|14841.9|14846.4|14844.7|14843.4|14841.9|35
1656657170000|2022-07-01 06:32:50|14844.2|14842.7|14845.4|14842.9|14845.4|14843.9|14844.2|14842.7|140
1656657180000|2022-07-01 06:33:00|14844.4|14843.9|14843.4|14840.9|14845.4|14843.9|14842.3|14839.8|43
1656657190000|2022-07-01 06:33:10|14843.3|14841.8|14842.4|14839.9|14843.8|14841.9|14842.4|14839.9|24
1656657200000|2022-07-01 06:33:20|14841.5|14840|14839.4|14836.9|14841.5|14840|14838.4|14836.8|88
1656657210000|2022-07-01 06:33:30|14838.4|14837.9|14839.4|14837.9|14840.4|14838.9|14838.4|14836.9|59
1656657220000|2022-07-01 06:33:40|14838.4|14836.9|14837.7|14836.2|14840.5|14838.9|14837.4|14835.9|63
1656657230000|2022-07-01 06:33:50|14838.4|14836.9|14839.4|14837.9|14839.4|14837.9|14837.4|14835.9|58
1656657240000|2022-07-01 06:34:00|||||||||8
1656657250000|2022-07-01 06:34:10|14838.4|14836.9|14837.4|14834.9|14838.4|14836.9|14836.4|14834.9|26
1656657260000|2022-07-01 06:34:20|14838.3|14835.9|14837.4|14835.9|14838.3|14835.9|14837.4|14835.8|109
1656657270000|2022-07-01 06:34:30|14836.4|14834.9|14836.4|14834.9|14838.4|14835.9|14836.4|14834.9|35
1656657280000|2022-07-01 06:34:40|14837.4|14835|14837.4|14835.9|14837.4|14835.9|14836.4|14834.8|3
1656657290000|2022-07-01 06:34:50|14836.4|14834.9|14836.4|14833.9|14836.4|14834.9|14835.4|14833.9|16
1656657300000|2022-07-01 06:35:00|14837.4|14835.9|14842.4|14840.9|14842.4|14840.9|14837.4|14835.9|29
1656657310000|2022-07-01 06:35:10|14843.4|14841.9|14844.4|14842.9|14844.4|14842.9|14843.4|14841.9|40
1656657320000|2022-07-01 06:35:20|14845.4|14843|14845.4|14843.9|14845.4|14843.9|14844.5|14842.8|29
1656657330000|2022-07-01 06:35:30|14846.4|14844.9|14844.4|14842.9|14846.4|14844.9|14844.4|14842.9|17
1656657340000|2022-07-01 06:35:40|14845.4|14843|14843.4|14841.9|14845.4|14843|14842.4|14840.9|39
1656657350000|2022-07-01 06:35:50|14843.1|14841.6|14841.4|14838.9|14843.1|14841.6|14841.4|14838.9|65
1656657360000|2022-07-01 06:36:00|14840.7|14839.9|14840.4|14838.9|14840.7|14839.9|14839.4|14837.9|31
1656657370000|2022-07-01 06:36:10|14841.4|14839.9|14840.4|14838.9|14841.4|14839.9|14840.4|14838.9|22
1656657380000|2022-07-01 06:36:20|14841.4|14839.9|14839.4|14837.9|14841.4|14839.9|14839.4|14837.9|104
1656657390000|2022-07-01 06:36:30|14840.4||14839.4||14840.4||14839.4||0
1656657400000|2022-07-01 06:36:40|14839.7|14838.2|14837.3|14835.8|14840.4|14838.9|14837.3|14834.9|27
1656657410000|2022-07-01 06:36:50|14837.4|14835.9|14837.4|14835.9|14837.4|14835.9|14836.4|14834.9|7
1656657420000|2022-07-01 06:37:00|14836.4|14834.9|14837.4|14834.9|14838.4|14836.9|14836.4|14834.9|10
1656657430000|2022-07-01 06:37:10|14836.4|14833.9|14835.4|14833.9|14836.4|14833.9|14835.4|14833.9|2
1656657440000|2022-07-01 06:37:20||14832.9||14832.9||14832.9||14832.9|2
1656657450000|2022-07-01 06:37:30|14834.5|14833|14836.4|14834.9|14836.4|14834.9|14834.5|14832.9|23
1656657460000|2022-07-01 06:37:40|14835.5|14833|14833.4|14831.9|14835.5|14833|14833.4|14831.9|26
1656657470000|2022-07-01 06:37:50|14834.4|14832.9|14834.4|14832.9|14834.4|14832.9|14833.4|14831.9|25
1656657480000|2022-07-01 06:38:00|14834.1|14832.6|14834.4|14831.9|14835.4|14833.9|14833.7|14831.9|45
1656657490000|2022-07-01 06:38:10|14834.3|14832.9|14834.4|14832.9|14834.4|14832.9|14834.3|14831.9|10
1656657500000|2022-07-01 06:38:20|14835.3|14833.8|14834.4|14832.9|14835.4|14833.9|14834.4|14832.9|29
1656657510000|2022-07-01 06:38:30|14833.4|14831.9|14834.4|14832.9|14834.4|14832.9|14833.4|14831.9|4
1656657520000|2022-07-01 06:38:40|14835.4|14833.9|14835.4|14832.9|14836.5|14834|14834.4|14831.9|36
1656657530000|2022-07-01 06:38:50|14835.3|14833.8|14834.4|14832.9|14836.5|14834.9|14834.4|14832.9|19
1656657540000|2022-07-01 06:39:00|14835.4|14833.8|14834.4|14832.9|14835.4|14833.9|14834.3|14832|66
1656657550000|2022-07-01 06:39:10|14833.6|14831.9|14834.4|14832.9|14834.4|14832.9|14833.6|14831.9|7
1656657560000|2022-07-01 06:39:20|14830.4|14828.9|14830.4|14828.9|14830.4|14828.9|14830.4|14828.9|29
1656657570000|2022-07-01 06:39:30|14829.4|14827.9|14830.4|14828.9|14831|14828.9|14829.4|14826.9|237
1656657580000|2022-07-01 06:39:40|14831.4|14829.9|14829.4|14827.9|14832.4|14830.9|14829.4|14827.9|153
1656657590000|2022-07-01 06:39:50|14830.4|14828.9|14831.4|14828.9|14831.4|14829.9|14830.4|14828.9|14
1656657600000|2022-07-01 06:40:00|14831.3|14829.8|14831.4|14829.9|14832.4|14830.9|14831.3|14828.9|71
1656657610000|2022-07-01 06:40:10|14830.5|14828.9|14830.4|14827.9|14831.4|14829.9|14830.4|14827.9|24
1656657620000|2022-07-01 06:40:20|14829.5|14828|14829.4|14826.9|14830.4|14828|14828.4|14826.9|34
1656657630000|2022-07-01 06:40:30|14830.4|14827.9|14831.4|14829.9|14831.4|14829.9|14830.3|14827.9|29
1656657640000|2022-07-01 06:40:40|14832.4|14830.9|14830.4|14828.9|14832.4|14830.9|14829.4|14827.8|49
1656657650000|2022-07-01 06:40:50|14829.4|14827.9|14830.4|14827.9|14830.5|14828|14829.4|14827.9|29
1656657660000|2022-07-01 06:41:00|14830.3|14828.9|14832.4|14830.9|14832.4|14830.9|14830.3|14827.9|144
1656657670000|2022-07-01 06:41:10|14831.3|14829.9|14831.4|14828.9|14831.4|14829.9|14830.4|14828.8|66
1656657680000|2022-07-01 06:41:20|14830.5|14829|14829.4|14827.9|14830.5|14829|14829.4|14827.8|14
1656657690000|2022-07-01 06:41:30|14828.5|14827|14825.4|14822.9|14829.4|14827|14824.4|14822.9|88
1656657700000|2022-07-01 06:41:40|14824.4|14822.1|14823.4|14821.9|14824.4|14822.1|14822.4|14820.9|51
1656657710000|2022-07-01 06:41:50|14824.3|14821.8|14823.4|14821.9|14824.4|14822|14823.4|14821.8|69
1656657720000|2022-07-01 06:42:00|14824.1|14822.6|14821.4|14819.9|14824.4|14822.6|14821.4|14819.9|130
1656657730000|2022-07-01 06:42:10|14820.6|14819.1|14819.4|14817.9|14821.4|14819.1|14819.4|14817.9|42
1656657740000|2022-07-01 06:42:20|14820.4|14818.9|14818.4|14816.9|14820.4|14818.9|14818.4|14816.9|15
1656657750000|2022-07-01 06:42:30|14819.4|14815.9|14818.4|14816.9|14819.4|14817.9|14817.4|14815.9|88
1656657760000|2022-07-01 06:42:40|14819.4|14817.8|14819.4|14817.9|14819.4|14817.9|14819.3|14817.8|32
1656657770000|2022-07-01 06:42:50|14820.4|14818.9|14820.4|14818.9|14820.4|14818.9|14819.4|14817.9|84
1656657780000|2022-07-01 06:43:00|14820.5|14819|14825.4|14822.9|14826.4|14824.9|14820.4|14818.8|77
1656657790000|2022-07-01 06:43:10|14824.4|14821.9|14823.4|14821.9|14824.4|14821.9|14823.4|14821.8|17
1656657800000|2022-07-01 06:43:20|14825.4|14823.9|14826.3|14824.8|14826.4|14824.8|14825.4|14823.8|8
1656657810000|2022-07-01 06:43:30|14827.4|14824.9|14824.4|14822.9|14827.5|14825.9|14824.4|14822.9|72
1656657820000|2022-07-01 06:43:40|14825.4|14823.9|14826.4|14824.9|14827.3|14825|14824.4|14822.9|42
1656657830000|2022-07-01 06:43:50|14827.4|14824.1|14826.1|14824.6|14828.4|14826.9|14825.4|14823.9|326
1656657840000|2022-07-01 06:44:00|14826.4|14824.9|14825.4|14823.9|14826.4|14824.9|14824.4|14822.9|49
1656657850000|2022-07-01 06:44:10|14826.4|14824.9|14826.4|14823.9|14827.5|14825.9|14825.4|14823.9|28
1656657860000|2022-07-01 06:44:20|14825.5|14824|14827.4|14824.9|14828.4|14826.9|14825.4|14823.9|31
1656657870000|2022-07-01 06:44:30|14826.5|14825|14826.4|14824.9|14826.5|14825|14826.4|14824.9|0
1656657880000|2022-07-01 06:44:40|14825.4|14823.9|14825.4|14822.9|14826.4|14824.9|14825.4|14822.9|127
1656657890000|2022-07-01 06:44:50|14826.4|14823.9|14825.4|14822.9|14827.4|14825.9|14825.3|14822.9|53
1656657900000|2022-07-01 06:45:00|14825.3|14823.8|14822.4|14819.9|14825.5|14823.9|14821.3|14818.9|98
1656657910000|2022-07-01 06:45:10|14821.5|14820|14823.4|14820.9|14823.4|14821.9|14821.3|14818.9|48
1656657920000|2022-07-01 06:45:20|14822.4|14821.9|14822.4|14820.9|14822.4|14821.9|14822.4|14820.9|15
1656657930000|2022-07-01 06:45:30|14823.3|14821.8|14826.4|14823.9|14826.4|14823.9|14823.3|14821.8|70
1656657940000|2022-07-01 06:45:40|14826.3|14824.8|14827.4|14825.9|14827.4|14825.9|14826.3|14823.8|12
1656657950000|2022-07-01 06:45:50|14827.3|14824.8|14827.4|14825.9|14827.4|14825.9|14827.1|14824.8|67
1656657960000|2022-07-01 06:46:00|14828.4|14826.9|14831.4|14828.9|14831.4|14828.9|14828.4|14826.9|107
1656657970000|2022-07-01 06:46:10|14831.3|14829.9|14831.4|14829.9|14832.4|14829.9|14829.4|14827.9|92
1656657980000|2022-07-01 06:46:20|14830.4|14828.9|14832.4|14830.9|14832.4|14830.9|14830.4|14828.8|59
1656657990000|2022-07-01 06:46:30|14832.3|14829.8|14834.4|14832.9|14834.4|14832.9|14831.4|14829.8|147
1656658000000|2022-07-01 06:46:40|14835.1|14833.6|14835.4|14833.9|14835.4|14833.9|14835.1|14833.6|17
1656658010000|2022-07-01 06:46:50|14834.6|14833.1|14835.4|14832.9|14835.8|14833.9|14834.4|14832.9|28
1656658020000|2022-07-01 06:47:00|14835.3|14833.8|14834.4|14832.9|14835.4|14833.9|14834.4|14832.9|69
1656658030000|2022-07-01 06:47:10|14835.4|14833.9|14833.4|14831.9|14835.4|14833.9|14833.4|14831.9|171
1656658040000|2022-07-01 06:47:20|14832.4|14830.9|14833.3|14831.8|14833.4|14831.9|14832.4|14830.8|7
1656658050000|2022-07-01 06:47:30|14833.4|14831.9|14832.4|14829.9|14833.4|14831.9|14830.4|14828.9|93
1656658060000|2022-07-01 06:47:40|14829.4|14827.9|14827.4|14825.9|14829.4|14827.9|14826.5|14824.9|37
1656658070000|2022-07-01 06:47:50|14828.4|14826.8|14828.4|14826.9|14829.4|14827.9|14828.3|14826.8|22
1656658080000|2022-07-01 06:48:00|14829.3|14826.8|14827.4|14825.9|14830.4|14828.9|14827.4|14825.9|51
1656658090000|2022-07-01 06:48:10|14828.4|14826.9|14827.4|14825.9|14828.4|14826.9|14827.4|14825.9|13
1656658100000|2022-07-01 06:48:20|14828.4|14826.8|14827.4|14824.9|14828.4|14826.9|14826.4|14824.9|120
1656658110000|2022-07-01 06:48:30|14826.4|14823.9|14825.4|14823.9|14826.4|14824|14825.4|14823.8|39
1656658120000|2022-07-01 06:48:40|14826.4|14824.9|14825.4|14823.9|14826.4|14824.9|14825.4|14823.9|2
1656658130000|2022-07-01 06:48:50|14824.4|14822.9|14828.4|14825.9|14828.4|14825.9|14824.4|14822.9|95
1656658140000|2022-07-01 06:49:00|14828.3|14826.9|14827.4|14825.9|14828.3|14826.9|14827.4|14825.8|6
1656658150000|2022-07-01 06:49:10|14826.4|14824.9|14827.4|14825.9|14827.4|14825.9|14826.4|14824.9|12
1656658160000|2022-07-01 06:49:20|14826.4|14824.9|14826.4|14824.9|14826.4|14824.9|14826.4|14824.9|3
1656658170000|2022-07-01 06:49:30|14827.1|14825.6|14827.4|14825.9|14827.4|14825.9|14827.1|14825.6|1
1656658180000|2022-07-01 06:49:40|14825.9|14824.4|14822.4|14820.9|14825.9|14824.4|14822.4|14820.9|115
1656658190000|2022-07-01 06:49:50||14819.9||14819.9||14820.9||14819.9|8
1656658200000|2022-07-01 06:50:00|14822.2|14820.7|14828.4|14825.9|14829.4|14827.9|14822.2|14820.7|174
1656658210000|2022-07-01 06:50:10|14828.2|14826.7|14828.4|14825.9|14829.4|14827.9|14828.2|14825.9|105
1656658220000|2022-07-01 06:50:20|14827.5|14826|14828.4|14825.9|14829.4|14827.9|14827.5|14825.9|70
1656658230000|2022-07-01 06:50:30|14827.5|14826|14827.4|14825.9|14829.4|14827.9|14827.4|14825.9|71
1656658240000|2022-07-01 06:50:40|||||||||3
1656658250000|2022-07-01 06:50:50|14826.4|14824.9|14824.1|14822.6|14826.4|14824.9|14823.4|14821.9|47
1656658260000|2022-07-01 06:51:00|14824.4|14822.9|14824.2|14822.7|14825.4|14823.9|14824.2|14821.9|129
1656658270000|2022-07-01 06:51:10|14824.4|14822.9|14824.4|14822.9|14825.4|14823.9|14824.4|14822.9|10
1656658280000|2022-07-01 06:51:20|14825.4|14823.9|14824.4|14822.9|14825.4|14823.9|14824.2|14821.7|135
1656658290000|2022-07-01 06:51:30|14825.4|14823.9|14825.4|14823.9|14825.4|14823.9|14825.4|14822.9|23
1656658300000|2022-07-01 06:51:40|14824.4|14822.9|14825.4|14823.9|14825.4|14823.9|14823.4|14821.9|23
1656658310000|2022-07-01 06:51:50|14824.4|14822.9|14827.4|14825.9|14827.4|14825.9|14824.4|14822.9|430
1656658320000|2022-07-01 06:52:00|14828.4|14826.9|14833.4|14831.9|14833.4|14831.9|14828.4|14826.9|148
1656658330000|2022-07-01 06:52:10|14832.5|14830.9|14832.4|14830.9|14832.5|14831|14832.4|14829.9|16
1656658340000|2022-07-01 06:52:20|14833.4|14831.9|14832.4|14830.9|14833.4|14831.9|14832.4|14830.7|11
1656658350000|2022-07-01 06:52:30|14831.4|14829.9|14834.4|14832.9|14835.2|14833|14831.4|14829.9|152
1656658360000|2022-07-01 06:52:40|14833.4|14831.9|14833.4|14830.9|14833.4|14831.9|14832.4|14830.9|21
1656658370000|2022-07-01 06:52:50|14832.4|14831.9|14835.4|14833.9|14835.5|14833.9|14832.4|14831.9|45
1656658380000|2022-07-01 06:53:00|14835.5|14833|14835.4|14833.9|14835.5|14833.9|14835.2|14833|27
1656658390000|2022-07-01 06:53:10|14834.4|14832.9|14834.4|14832.9|14835.4|14833.9|14833.4|14831.9|86
1656658400000|2022-07-01 06:53:20|14833.4|14831.9|14834.4|14832.9|14835.4|14833|14832.4|14830.9|14
1656658410000|2022-07-01 06:53:30|14835.4|14833.9|14835.4|14832.9|14836.4|14834.9|14835.4|14832.9|74
1656658420000|2022-07-01 06:53:40|14834.4|14833.9|14835.4|14833.9|14835.5|14833.9|14833.4|14831.9|55
1656658430000|2022-07-01 06:53:50|14834.4|14832.9|14835.2|14833.7|14835.4|14833.9|14834.4|14832.9|30
1656658440000|2022-07-01 06:54:00|14835.4|14833.9|14835.4|14833.9|14835.4|14833.9|14833.4|14831.9|64
1656658450000|2022-07-01 06:54:10|14836.4|14834.9|14835.4|14833.9|14836.4|14834.9|14835.4|14833.9|47
1656658460000|2022-07-01 06:54:20|14836.4|14834.9|14836.4|14833.9|14837.4|14835.9|14836.4|14833.9|52
1656658470000|2022-07-01 06:54:30|14835.5|14834|14835.4|14832.9|14836.4|14834|14835.4|14832.9|19
1656658480000|2022-07-01 06:54:40|14834.5|14833|14834.4|14831.9|14834.5|14833|14833.5|14831.9|12
1656658490000|2022-07-01 06:54:50|14835.1|14832.6|14833.4|14831.9|14835.4|14833.9|14833.4|14831.9|48
1656658500000|2022-07-01 06:55:00|14834.4|14832.9|14835.4|14833.9|14836.6|14835.1|14833.4|14831.9|123
1656658510000|2022-07-01 06:55:10|14836.4|14832.9|14836.4|14833.9|14836.4|14834.9|14834.4|14832.9|59
1656658520000|2022-07-01 06:55:20|14836.2|14834.7|14838.4|14836.9|14838.4|14836.9|14836.2|14834.7|43
1656658530000|2022-07-01 06:55:30|14837.4|14835.9|14839.4|14837.9|14839.4|14837.9|14837.4|14835.9|29
1656658540000|2022-07-01 06:55:40|14838.4|14836.9|14837.4|14834.9|14838.4|14836.9|14836.7|14834.9|152
1656658550000|2022-07-01 06:55:50|14837.2|14835.7|14838.4|14836.9|14838.4|14836.9|14837.2|14835.7|4
1656658560000|2022-07-01 06:56:00|14838.1|14836.6|14838.4|14836.9|14839.4|14837.9|14837.4|14835.9|63
1656658570000|2022-07-01 06:56:10|14839.2|14836.7|14838.4|14836.9|14839.4|14837.9|14838.4|14836.7|45
1656658580000|2022-07-01 06:56:20|14839.4|14837.9|14838.5|14837|14839.4|14837.9|14838.4|14836.7|17
1656658590000|2022-07-01 06:56:30|14838.4|14836.9|14840.4|14837.9|14840.4|14838.9|14838.4|14836.9|30
1656658600000|2022-07-01 06:56:40|14841.4|14839.9|14841.4|14838.9|14841.4|14839.9|14840.4|14838.7|24
1656658610000|2022-07-01 06:56:50|14841.5|14839|14841.5|14840|14842.5|14841|14840.5|14839|58
1656658620000|2022-07-01 06:57:00|14841.6|14840.1|14845.6|14844.1|14845.6|14844.1|14841.6|14840.1|237
1656658630000|2022-07-01 06:57:10|14846.6|14843.1|14842.6|14841.1|14846.6|14843.1|14842.6|14841.1|60
1656658640000|2022-07-01 06:57:20|14843.6|14842.1|14844.6|14843.1|14844.7|14843.1|14843.6|14842.1|27
1656658650000|2022-07-01 06:57:30|14843.6|14842.1|14844.6|14843.1|14845.6|14844.1|14843.6|14842.1|62
1656658660000|2022-07-01 06:57:40|14846.6|14845.1|14849.6|14847.1|14849.6|14848.1|14846.6|14845.1|156
1656658670000|2022-07-01 06:57:50|14848.9|14848.1|14847.6|14845.1|14848.9|14848.1|14845.6|14844.1|28
1656658680000|2022-07-01 06:58:00|14848.6|14846.1|14847.6|14846.1|14848.6|14847.1|14846.6|14845.1|71
1656658690000|2022-07-01 06:58:10|14846.6|14845.1|14846.6|14845.1|14847.6|14845.2|14846.6|14845.1|16
1656658700000|2022-07-01 06:58:20|14847.6|14847.1|14847.6|14846.1|14848.6|14847.1|14846.6|14845.1|37
1656658710000|2022-07-01 06:58:30|14846.6|14845.1|14851.5|14850|14851.5|14850|14846.6|14845.1|66
1656658720000|2022-07-01 06:58:40|14851.4|14849.9|14852.4|14850.9|14852.5|14850.9|14850.6|14849|137
1656658730000|2022-07-01 06:58:50|14853.2|14850.7|14854.1|14851.6|14854.1|14851.7|14852.4|14850.7|47
1656658740000|2022-07-01 06:59:00|14853.2|14851.7|14852.4|14850.9|14853.2|14851.7|14850.6|14849|162
1656658750000|2022-07-01 06:59:10|14851.5|14850|14846.6|14845.1|14851.5|14850|14846.6|14845.1|83
1656658760000|2022-07-01 06:59:20|14846.9|14845.4|14847.6|14845.1|14847.6|14845.4|14846.5|14845|44
1656658770000|2022-07-01 06:59:30|14848.6|14846.1|14849.6|14848.1|14849.6|14848.1|14847.7|14846.1|126
1656658780000|2022-07-01 06:59:40|14848.6|14847.1|14845.6|14844.1|14848.6|14847.1|14844.6|14843.1|91
1656658790000|2022-07-01 06:59:50|14844.6|14843.1|14846.6|14844.1|14846.6|14845.1|14844.6|14843.1|90
1656658800000|2022-07-01 07:00:00|14847.5|14845.1|14848.6|14847.1|14849.6|14847.2|14845.6|14844.1|123
1656658810000|2022-07-01 07:00:10|14849.6|14848.1|14854.1|14852.6|14854.1|14852.6|14849.6|14848.1|85
1656658820000|2022-07-01 07:00:20|14855|14853.5|14857.6|14856.1|14858.5|14857|14855|14853.3|79
1656658830000|2022-07-01 07:00:30|14858.5|14857|14858.5|14857|14860.2|14857.8|14858.5|14856.8|442
1656658840000|2022-07-01 07:00:40|14857.7|14856.2|14855.8|14854.3|14858.5|14857|14855|14853.5|128
1656658850000|2022-07-01 07:00:50|14855|14853.3|14857.6|14856.1|14858.5|14857|14854.1|14852.5|162
1656658860000|2022-07-01 07:01:00|14856.7|14855.2|14849.6|14848.1|14858.5|14856.1|14849.6|14848.1|156
1656658870000|2022-07-01 07:01:10|14848.7|14847.1|14849.6|14848.1|14849.6|14848.1|14847.6|14846.1|86
1656658880000|2022-07-01 07:01:20|14848.6|14847.1|14844.6|14843.1|14848.6|14848.1|14843.6|14842.1|63
1656658890000|2022-07-01 07:01:30|14845.6|14844.1|14842.6|14841.1|14845.6|14844.1|14840.6|14839.1|136
1656658900000|2022-07-01 07:01:40|14841.6|14840.1|14840.6|14839.1|14842.6|14841.1|14839.6|14837.1|93
1656658910000|2022-07-01 07:01:50|14841.6|14840.1|14843.6|14841.1|14844.6|14843.1|14840.6|14839.1|51
1656658920000|2022-07-01 07:02:00|14842.6|14841.2|14847.6|14845.1|14847.6|14846.1|14842.6|14840.1|116
1656658930000|2022-07-01 07:02:10|14845.6|14844.1|14844.6|14843.1|14847.6|14846.1|14844.6|14842.1|90
1656658940000|2022-07-01 07:02:20|14845.4|14843.9|14839.6|14838.1|14846.7|14845.1|14839.6|14838.1|86
1656658950000|2022-07-01 07:02:30|14840.6|14838.2|14843.6|14841.1|14845.6|14844.1|14839.6|14838.1|162
1656658960000|2022-07-01 07:02:40|14843.7|14841.2|14843.6|14842.1|14844.6|14843.1|14841.6|14840.1|84
1656658970000|2022-07-01 07:02:50|14842.9|14841.4|14846.6|14845.1|14847.6|14845.1|14841.6|14839.1|107
1656658980000|2022-07-01 07:03:00|14845.6|14844.1|14844.6|14843.1|14846.7|14845.1|14843.6|14842.1|187
1656658990000|2022-07-01 07:03:10|14845.6|14844.1|14845.6|14844.1|14845.6|14844.1|14842.6|14841.1|64
1656659000000|2022-07-01 07:03:20|14844.9|14843.4|14844.6|14843.1|14845.6|14844.1|14843.6|14842.1|124
1656659010000|2022-07-01 07:03:30|14845.6|14844.1|14847.6|14846.1|14847.6|14846.1|14844.6|14843.1|61
1656659020000|2022-07-01 07:03:40|14848.6|14847.1|14849.6|14848.1|14849.6|14848.1|14847.9|14846.1|217
1656659030000|2022-07-01 07:03:50|14850.6|14849.1|14849.6|14848.1|14850.6|14849.1|14849.6|14848.1|89
1656659040000|2022-07-01 07:04:00|14849.3|14847.8|14849.6|14848.1|14849.7|14848.2|14849.3|14847.8|153
1656659050000|2022-07-01 07:04:10|14850.6|14849.1|14849.6|14848.1|14850.6|14849.1|14849.6|14848.1|128
1656659060000|2022-07-01 07:04:20|14846.7|14844.2|14842.6|14841.1|14846.7|14844.2|14841.6|14840.1|127
1656659070000|2022-07-01 07:04:30|14843.6|14840.1|14842.6|14841.1|14843.6|14841.1|14839.6|14838.1|60
1656659080000|2022-07-01 07:04:40|14843.6|14842.1|14843.6|14842.1|14845.6|14843.1|14843.6|14842.1|54
1656659090000|2022-07-01 07:04:50|14844.6|14843.1|14840.6|14839.1|14844.6|14843.1|14839.6|14838.1|82
1656659100000|2022-07-01 07:05:00|14839.6|14838.1|14840.6|14839.1|14841.6|14840.1|14839.6|14838.1|94
1656659110000|2022-07-01 07:05:10|14839.6|14838.1|14844.6|14843.1|14844.6|14843.1|14839.6|14838.1|86
1656659120000|2022-07-01 07:05:20|14845.5|14843|14845.6|14844.1|14845.6|14844.1|14843.6|14842.1|48
1656659130000|2022-07-01 07:05:30|14845.5|14844|14847.3|14845.8|14847.6|14846.1|14844.6|14843.1|114
1656659140000|2022-07-01 07:05:40|14847.6|14846.1|14851.5|14850|14851.5|14850|14847.6|14846.1|82
1656659150000|2022-07-01 07:05:50|14850.6|14849.1|14847.6|14846.1|14851.5|14849.1|14847.6|14846.1|38
1656659160000|2022-07-01 07:06:00|14846.6|14845.1|14844.6|14843.1|14846.6|14845.1|14844.6|14843.1|118
1656659170000|2022-07-01 07:06:10|14843.9|14842.4|14848.6|14847.1|14849.6|14848.1|14843.9|14842.4|158
1656659180000|2022-07-01 07:06:20|14849.6|14848.1|14852.3|14850.8|14852.3|14850.8|14848.6|14847|77
1656659190000|2022-07-01 07:06:30|14851.5|14850|14850.6|14848.1|14852.3|14850.8|14850.6|14848.1|41
1656659200000|2022-07-01 07:06:40|14850.5|14849|14853.2|14851.7|14853.2|14851.7|14850.5|14848|90
1656659210000|2022-07-01 07:06:50|14852.3|14850.8|14854.1|14851.6|14854.1|14852.6|14852.3|14849.8|108
1656659220000|2022-07-01 07:07:00|14853.2|14851.7|14851.5|14849|14853.2|14851.7|14850.6|14849|108
1656659230000|2022-07-01 07:07:10|14852.3|14850|14853.2|14850.7|14853.3|14851.7|14851.5|14849.8|57
1656659240000|2022-07-01 07:07:20|14852.3|14850.8|14849.6|14848.1|14852.3|14850.8|14849.6|14848.1|60
1656659250000|2022-07-01 07:07:30|14850.6|14848.2|14848.6|14846.1|14850.7|14848.2|14847.6|14846.1|77
1656659260000|2022-07-01 07:07:40|14847.7|14846.2|14846.6|14845.1|14848.7|14847.1|14845.6|14844.1|127
1656659270000|2022-07-01 07:07:50|14847.6|14845.2|14836.6|14835.1|14847.6|14845.2|14836.6|14835.1|355
1656659280000|2022-07-01 07:08:00|14835.7|14834.2|14835.6|14833.1|14836.6|14835.1|14833.6|14832.1|122
1656659290000|2022-07-01 07:08:10|14835.5|14834|14834.6|14833.1|14836.8|14835.1|14834.6|14833.1|83
1656659300000|2022-07-01 07:08:20|14833.6|14832.1|14835.6|14834.1|14836.6|14834.1|14833.6|14832.1|106
1656659310000|2022-07-01 07:08:30|14834.6|14833.1|14832.6|14831.1|14835.6|14833.1|14832.6|14830.1|65
1656659320000|2022-07-01 07:08:40|14832.7|14830.2|14833.6|14832.1|14833.7|14832.1|14831.6|14829.1|106
1656659330000|2022-07-01 07:08:50|14831.6|14830.1|14833.6|14831.1|14833.7|14831.2|14831.6|14830.1|31
1656659340000|2022-07-01 07:09:00|14833.7|14832.1|14834.6|14833.1|14836|14834.1|14832.6|14831.1|78
1656659350000|2022-07-01 07:09:10|14833.6|14832.1|14835.6|14833.1|14835.6|14833.8|14833.6|14831.1|35
1656659360000|2022-07-01 07:09:20|14834.7|14833.2|14832.6|14831.1|14834.7|14833.2|14831.6|14829.1|62
1656659370000|2022-07-01 07:09:30|14833.6|14832.1|14836.6|14835.1|14836.6|14835.1|14833.6|14832.1|45
1656659380000|2022-07-01 07:09:40|14834.6|14833.1|14833.6|14831.1|14835.7|14833.1|14832.6|14831.1|64
1656659390000|2022-07-01 07:09:50|14832.6|14830.1|14832.6|14831.1|14833.6|14832.1|14831.6|14830.1|145
1656659400000|2022-07-01 07:10:00|14833.6|14832.1|14831.6|14830.1|14833.7|14832.1|14830.6|14829.1|104
1656659410000|2022-07-01 07:10:10|14830.8|14829.3|14830.6|14829.1|14830.8|14829.3|14829.6|14828.1|14
1656659420000|2022-07-01 07:10:20|14829.6|14828.1|14827.6|14826.1|14829.6|14828.1|14827.6|14826.1|66
1656659430000|2022-07-01 07:10:30|14828.3|14826.8|14826.6|14824.1|14828.6|14827.1|14825.6|14824.1|67
1656659440000|2022-07-01 07:10:40|14825.6|14823.3|14821.6|14819.1|14825.6|14823.3|14820.6|14819.1|128
1656659450000|2022-07-01 07:10:50|14821.7|14820.1|14821.6|14820.1|14821.7|14820.1|14817.6|14816.1|125
1656659460000|2022-07-01 07:11:00|14820.8|14819.3|14823.5|14821|14823.6|14821.1|14820.6|14819|182
1656659470000|2022-07-01 07:11:10|14822.6|14821.1|14822.6|14821.1|14824.6|14823.1|14822.6|14821.1|55
1656659480000|2022-07-01 07:11:20|14822.7|14820.2|14821.6|14820.1|14822.7|14821.1|14818.6|14817.1|168
1656659490000|2022-07-01 07:11:30|14822.6|14821.1|14824.6|14823.1|14824.7|14823.1|14821.6|14820.1|86
1656659500000|2022-07-01 07:11:40|14825.6|14824.1|14822.6|14821.1|14825.6|14824.1|14821.6|14820.1|96
1656659510000|2022-07-01 07:11:50|14823.6|14822.1|14823.6|14822.1|14825.1|14823.1|14823.6|14822.1|61
1656659520000|2022-07-01 07:12:00|14824.6|14823.1|14822.6|14820.1|14824.6|14823.1|14821.6|14820.1|317
1656659530000|2022-07-01 07:12:10|14822.7|14821.1|14825.6|14824.1|14825.6|14824.1|14821.6|14820.1|764
1656659540000|2022-07-01 07:12:20|14828.6|14823.1|14827.6|14825.1|14829.6|14828.1|14826.6|14823.1|272
1656659550000|2022-07-01 07:12:30|14826.8|14826.1|14824.6|14823.1|14826.8|14826.1|14824.6|14823.1|173
1656659560000|2022-07-01 07:12:40|14825.6|14824.1|14822.6|14821.1|14826.6|14825.1|14820.6|14819.1|215
1656659570000|2022-07-01 07:12:50|14822.7|14820.1|14823.6|14821.1|14824.6|14823.1|14822.6|14820.1|120
1656659580000|2022-07-01 07:13:00|14823.5|14822|14823.5|14822|14824.6|14822.1|14822.6|14821.1|63
1656659590000|2022-07-01 07:13:10|14823.6|14822.1|14822.6|14821.1|14823.6|14822.1|14821.6|14820.1|60
1656659600000|2022-07-01 07:13:20|14821.6|14820.1|14823.6|14821.1|14824.6|14823.1|14820.6|14819|69
1656659610000|2022-07-01 07:13:30|14822.6|14820.1|14824.6|14823.1|14825.5|14823.1|14821.6|14820.1|37
1656659620000|2022-07-01 07:13:40|14824.5|14822.1|14821.6|14820.1|14824.6|14823.1|14821.6|14820|128
1656659630000|2022-07-01 07:13:50|14820.6|14819.1|14822.6|14820.1|14822.7|14821.1|14820.6|14819.1|34
1656659640000|2022-07-01 07:14:00|14822.7|14821.1|14824.5|14823|14824.6|14823.1|14821.6|14820|54
1656659650000|2022-07-01 07:14:10|14824.6|14822.1|14822.6|14820.1|14825.1|14823.1|14820.6|14819.1|83
1656659660000|2022-07-01 07:14:20|14821.7|14821.1|14823.6|14822.1|14823.6|14822.1|14821.6|14820.1|130
1656659670000|2022-07-01 07:14:30|14824.6|14822.3|14823.6|14821.1|14824.6|14822.3|14822.6|14821.1|32
1656659680000|2022-07-01 07:14:40|14823.5|14822|14824.6|14823.1|14825.6|14824.1|14823.5|14822|38
1656659690000|2022-07-01 07:14:50|14823.6|14822.1|14824.6|14823.1|14825.6|14824.1|14823.6|14822|122
1656659700000|2022-07-01 07:15:00|14824.8|14823.3|14834.6|14833.1|14840.6|14839.1|14824.8|14823.3|334
1656659710000|2022-07-01 07:15:10|14835.3|14833.8|14835.6|14833.1|14835.6|14834.1|14832.6|14831|237
1656659720000|2022-07-01 07:15:20|14834.7|14833.2|14833.6|14832.1|14835.6|14833.2|14833.6|14831.1|79
1656659730000|2022-07-01 07:15:30|14834.6|14833.1|14835.6|14834.1|14836.6|14835.1|14834.6|14833.1|127
1656659740000|2022-07-01 07:15:40|14834.6|14833.1|14834.6|14833.1|14835.7|14833.2|14833.6|14832.1|161
1656659750000|2022-07-01 07:15:50|14833.7|14832.1|14838.6|14837.1|14838.6|14837.1|14832.6|14831.1|72
1656659760000|2022-07-01 07:16:00|14839.6|14840.1|14844.6|14843.1|14846.6|14845.1|14839.6|14840|229
1656659770000|2022-07-01 07:16:10|14845.6|14843.2|14843.6|14842.1|14845.7|14844.1|14843.5|14841|217
1656659780000|2022-07-01 07:16:20|14844.6|14843.1|14841.6|14840.1|14844.6|14843.1|14841.6|14840.1|179
1656659790000|2022-07-01 07:16:30|14843.6|14842.1|14843.6|14841.1|14844.6|14843.1|14842.6|14841.1|89
1656659800000|2022-07-01 07:16:40|14842.6|14841.2|14842.6|14840.1|14843.7|14842.1|14841.6|14840|59
1656659810000|2022-07-01 07:16:50|14843.6|14842.1|14841.6|14839.1|14843.6|14842.1|14840.6|14839|97
1656659820000|2022-07-01 07:17:00|14842.6|14840.1|14839.6|14838.1|14843.7|14842.1|14839.6|14838.1|56
1656659830000|2022-07-01 07:17:10|14839.7|14838.2|14838.6|14837.1|14840.6|14838.2|14836.6|14835.1|153
1656659840000|2022-07-01 07:17:20|14839.6|14838.1|14839.5|14837|14839.6|14838.1|14837.6|14836.1|275
1656659850000|2022-07-01 07:17:30|14839.6|14837.1|14837.6|14836.1|14839.6|14838.1|14837.6|14836.1|22
1656659860000|2022-07-01 07:17:40|14838.6|14836.2|14837.6|14836.1|14840.6|14839.1|14837.6|14836.1|49
1656659870000|2022-07-01 07:17:50|14838.6|14837.1|14843.6|14842.1|14843.6|14842.1|14837.6|14836.1|94
1656659880000|2022-07-01 07:18:00|14844.8|14843.3|14839.6|14838.1|14844.8|14843.3|14839.6|14838.1|174
1656659890000|2022-07-01 07:18:10|14840.4|14837.9|14840.6|14839.1|14840.6|14839.1|14838.6|14837.1|42
1656659900000|2022-07-01 07:18:20|14839.6|14838.1|14838.6|14837.1|14839.6|14838.1|14838.6|14837.1|42
1656659910000|2022-07-01 07:18:30|14839.6|14838.1|14838.6|14837.1|14840.6|14839.1|14837.6|14836.1|111
1656659920000|2022-07-01 07:18:40|14839.6|14837.9|14841.6|14840.1|14841.6|14840.1|14838.6|14836.9|35
1656659930000|2022-07-01 07:18:50|14842.6|14839.1|14842.6|14841.1|14844.6|14843.1|14842.6|14839.1|192
1656659940000|2022-07-01 07:19:00|14841.6|14840.1|14839.6|14838.1|14843.6|14842.1|14839.6|14838.1|105
1656659950000|2022-07-01 07:19:10|14840.6|14839.1|14841.6|14840.1|14841.6|14840.1|14840.6|14839.1|41
1656659960000|2022-07-01 07:19:20|14842.6|14841.1|14842.6|14841.1|14842.6|14841.1|14842.6|14841.1|46
1656659970000|2022-07-01 07:19:30|14843.7|14841.2|14845.6|14844.1|14845.6|14844.1|14842.6|14841.1|74
1656659980000|2022-07-01 07:19:40|14844.6|14843.1|14845.6|14844.1|14845.7|14844.1|14843.6|14841.9|16
1656659990000|2022-07-01 07:19:50|14846.6|14845.1|14849.6|14848.1|14849.6|14848.1|14846.6|14845.1|172
1656660000000|2022-07-01 07:20:00|14850.6|14848.9|14849.6|14848.1|14850.6|14849.1|14848.6|14846.1|81
1656660010000|2022-07-01 07:20:10|14850.6|14847.1|14851.4|14849.9|14851.6|14849.9|14849.6|14847.1|149
1656660020000|2022-07-01 07:20:20|14850.6|14849.1|14848.6|14847.1|14850.6|14849.1|14848.6|14847.1|198
1656660030000|2022-07-01 07:20:30|14849.3|14847.8|14847.6|14846.1|14849.7|14848.1|14847.6|14846.1|224
1656660040000|2022-07-01 07:20:40|14848.6|14847.1|14847.6|14845.1|14848.6|14847.1|14846.6|14845.1|142
1656660050000|2022-07-01 07:20:50|14846.6|14845.2|14847.6|14846.1|14847.7|14846.1|14846.6|14845.1|131
1656660060000|2022-07-01 07:21:00|14846.6|14845.1|14851.4|14849.9|14852.3|14850.8|14846.6|14844.1|100
1656660070000|2022-07-01 07:21:10|14854.1|14852.6|14855.8|14854.3|14855.8|14854.3|14854.1|14852.4|196
1656660080000|2022-07-01 07:21:20|14854.9|14853.4|14858.4|14855.9|14858.4|14856.1|14854.1|14852.4|140
1656660090000|2022-07-01 07:21:30|14857.6|14856.9|14857.6|14856.1|14859.3|14857.8|14857.6|14855.9|151
1656660100000|2022-07-01 07:21:40|14858.4|14856.9|14861|14859.5|14861|14859.5|14857.6|14855.9|318
1656660110000|2022-07-01 07:21:50|14861.9|14859.4|14863.7|14861.2|14864.5|14863|14861.8|14859.4|89
1656660120000|2022-07-01 07:22:00|14862.8|14861.3|14860.2|14858.7|14863.7|14862.2|14860.2|14858.7|181
1656660130000|2022-07-01 07:22:10|14858.4|14856.9|14856.7|14855.2|14858.6|14856.9|14854.1|14852.6|126
1656660140000|2022-07-01 07:22:20|14858.4|14854.2|14860.2|14858.7|14861.9|14860.4|14858.3|14854.2|135
1656660150000|2022-07-01 07:22:30|14858.4|14856.9|14854.9|14853.4|14859.3|14857.8|14854.9|14853.3|112
1656660160000|2022-07-01 07:22:40|14854.1|14852.4|14851.4|14849.9|14854.2|14853.4|14851.4|14849.8|91
1656660170000|2022-07-01 07:22:50|14850.6|14849.1|14850.6|14848.1|14850.7|14849.1|14849.6|14848.1|105
1656660180000|2022-07-01 07:23:00|14849.8|14849.1|14844.6|14843.1|14850.6|14849.1|14844.6|14843.1|248
1656660190000|2022-07-01 07:23:10|14844.4|14842.1|14848.6|14846.1|14848.6|14847.1|14844.4|14841.9|116
1656660200000|2022-07-01 07:23:20|14848.4|14846.9|14851.4|14849.9|14853.2|14851.6|14848.4|14846.1|120
1656660210000|2022-07-01 07:23:30|14852.3|14849.8|14851.4|14849.9|14852.3|14849.9|14850.6|14849.1|101
1656660220000|2022-07-01 07:23:40|14850.6|14849.1|14851.4|14849.9|14852.3|14850.8|14849.6|14848.1|42
1656660230000|2022-07-01 07:23:50|14852.3|14848.9|14858.3|14856.8|14858.4|14856.8|14852.3|14848.9|197
1656660240000|2022-07-01 07:24:00|14858.4|14855.9|14862.9|14861.4|14862.9|14861.4|14858.3|14855.9|189
1656660250000|2022-07-01 07:24:10|14863.7|14862.2|14864.5|14863|14864.5|14863|14861.9|14860.3|112
1656660260000|2022-07-01 07:24:20|14865.4|14863.9|14865.4|14863.9|14866.3|14864.8|14864.5|14862.9|210
1656660270000|2022-07-01 07:24:30|14866.3|14864.8|14862.8|14861.3|14868.9|14867.4|14862.8|14861.3|124
1656660280000|2022-07-01 07:24:40|14863.7|14862.2|14864.5|14863|14865.4|14863.9|14863.7|14862|153
1656660290000|2022-07-01 07:24:50|14865.4|14863.9|14866.3|14864.8|14867.2|14865.7|14863.7|14862|222
1656660300000|2022-07-01 07:25:00|14865.4|14863.8|14865.4|14863.9|14866.3|14864.8|14863.7|14862|72
1656660310000|2022-07-01 07:25:10|14864.5|14863|14862.8|14861.3|14865.5|14863.9|14862.8|14861.2|186
1656660320000|2022-07-01 07:25:20|14864.5|14863|14865.4|14863.9|14866.3|14863.9|14864.5|14863|41
1656660330000|2022-07-01 07:25:30|14867.2|14865.7|14867.2|14865.7|14868|14866.5|14866.2|14863.8|236
1656660340000|2022-07-01 07:25:40|14867.3|14865.8|14867.2|14864.7|14868|14866.5|14865.4|14863.9|173
1656660350000|2022-07-01 07:25:50|14867|14865.5|14865.4|14863.9|14868|14866.5|14865.4|14863.8|311
1656660360000|2022-07-01 07:26:00|14866.2|14864.7|14866.3|14864.8|14866.3|14864.8|14864.5|14862.9|109
1656660370000|2022-07-01 07:26:10|14867.2|14865.7|14864.5|14863|14867.2|14865.7|14863.7|14862|322
1656660380000|2022-07-01 07:26:20|14863.7|14862.2|14863.7|14862.2|14864.5|14862.2|14861.9|14860.4|225
1656660390000|2022-07-01 07:26:30|14863.8|14861.3|14861.9|14860.4|14864.5|14863|14861.9|14860.4|403
1656660400000|2022-07-01 07:26:40|14862.8|14860.3|14861|14859.5|14862.8|14861.3|14861|14859.5|221
1656660410000|2022-07-01 07:26:50|14860.2|14858.7|14861.9|14860.4|14861.9|14860.4|14860.2|14857.7|69
1656660420000|2022-07-01 07:27:00|14861|14859.5|14857.5|14856|14861|14859.5|14857.5|14855.2|28
1656660430000|2022-07-01 07:27:10|14858.4|14855.9|14860.2|14857.7|14860.2|14858.7|14857.5|14855.9|33
1656660440000|2022-07-01 07:27:20|14859.3|14857.8|14857.5|14856|14859.4|14857.8|14857.5|14855.9|58
1656660450000|2022-07-01 07:27:30|14856.7|14855|14859.3|14857.8|14860|14858.5|14856.7|14855|74
1656660460000|2022-07-01 07:27:40|14860.2|14857.7|14859.3|14857.8|14860.2|14857.8|14858.4|14856.8|36
1656660470000|2022-07-01 07:27:50|14860|14858.5|14859.3|14857.8|14860.3|14858.7|14859.3|14857.7|35
1656660480000|2022-07-01 07:28:00|14858.4|14856.9|14856.7|14855.2|14858.4|14856.9|14855.8|14854.3|50
1656660490000|2022-07-01 07:28:10|14857.5|14855|14858.4|14856.9|14858.4|14856.9|14857.4|14855|56
1656660500000|2022-07-01 07:28:20|14860.2|14858.7|14861|14858.5|14861|14859.5|14859.3|14857.8|66
1656660510000|2022-07-01 07:28:30|14860.9|14859.4|14861|14858.5|14861.2|14859.5|14860.2|14858.5|65
1656660520000|2022-07-01 07:28:40|14860.2|14858.7|14859.2|14857.7|14861|14859.5|14855.8|14854.3|319
1656660530000|2022-07-01 07:28:50|14859.3|14856.8|14861|14859.5|14861|14859.5|14857.5|14855.9|97
1656660540000|2022-07-01 07:29:00|14858.4|14856.9|14863.7|14862.2|14863.7|14862.2|14857.5|14855|143
1656660550000|2022-07-01 07:29:10|14864.5|14863|14868.9|14867.4|14868.9|14867.4|14864.5|14863|78
1656660560000|2022-07-01 07:29:20|14869.8|14868.3|14873.3|14871.8|14875|14873.5|14869.8|14868.1|765
1656660570000|2022-07-01 07:29:30|14874.1|14872.6|14875.9|14874.4|14878.5|14876.1|14874.1|14872.6|346
1656660580000|2022-07-01 07:29:40|14875.1|14873.6|14873.3|14871.8|14875.9|14873.6|14871.5|14869.9|192
1656660590000|2022-07-01 07:29:50|14872.4|14870.9|14870.6|14868.1|14873.3|14871.8|14868.9|14867.4|182
1656660600000|2022-07-01 07:30:00|14871.5|14869.1|14867.1|14865.6|14871.5|14870|14867.1|14864.6|113
1656660610000|2022-07-01 07:30:10|14867|14864.6|14864.5|14863|14867.3|14865.6|14864.5|14862.9|74
1656660620000|2022-07-01 07:30:20|14863.6|14862.1|14863.6|14862.1|14865.4|14863.9|14862.8|14861.3|110
1656660630000|2022-07-01 07:30:30|14862.8|14861.3|14867.1|14865.6|14867.1|14865.6|14862.8|14861.3|247
1656660640000|2022-07-01 07:30:40|14866.3|14864.8|14865.4|14863.9|14867.1|14865.6|14863.6|14862.1|379
1656660650000|2022-07-01 07:30:50|14864.6|14863.1|14866.3|14864.8|14867.1|14865.6|14864.5|14862.9|212
1656660660000|2022-07-01 07:31:00|14864.5|14863|14857.5|14856|14864.5|14863|14857.5|14855.9|172
1656660670000|2022-07-01 07:31:10|14858.4|14856.9|14854.9|14853.4|14858.4|14856.9|14854.9|14853.3|109
1656660680000|2022-07-01 07:31:20|14855.8|14852.4|14855.8|14854.3|14856.7|14854.3|14854|14852.4|65
1656660690000|2022-07-01 07:31:30|14856.7|14854.2|14854.9|14852.4|14856.7|14854.3|14854|14852.4|166
1656660700000|2022-07-01 07:31:40|14855.8|14853.4|14854.2|14852.7|14856.7|14855.2|14854|14852.4|75
1656660710000|2022-07-01 07:31:50|14854.9|14852.4|14852.3|14850.8|14855|14853.4|14852.3|14850.8|64
1656660720000|2022-07-01 07:32:00|14851.4|14849.9|14853.2|14851.7|14854|14852.5|14851.4|14849.8|156
1656660730000|2022-07-01 07:32:10|14852.3|14850.8|14852.3|14850.8|14853.2|14851.7|14852.3|14850.7|57
1656660740000|2022-07-01 07:32:20|14853.2|14850.7|14853.3|14851.8|14854.9|14853.4|14852.3|14850.7|114
1656660750000|2022-07-01 07:32:30|14854|14851.5|14855.8|14853.3|14855.8|14854.3|14853.2|14851.5|62
1656660760000|2022-07-01 07:32:40|14855.7|14854.2|14858.4|14855.9|14858.4|14856.9|14855.7|14853.3|56
1656660770000|2022-07-01 07:32:50|14857.5|14856|14857.5|14855|14858.4|14856.9|14855.8|14854.3|108
1656660780000|2022-07-01 07:33:00|14857.4|14855.9|14858.4|14856.9|14858.4|14856.9|14857.4|14855.9|134
1656660790000|2022-07-01 07:33:10|14859.2|14857.7|14854.9|14853.4|14859.3|14857.7|14854.9|14853.4|80
1656660800000|2022-07-01 07:33:20|14855.8|14854.3|14854.9|14853.4|14855.8|14854.3|14854.9|14853.3|44
1656660810000|2022-07-01 07:33:30|14855.7|14854.2|14856.7|14855.2|14857.5|14856|14855.7|14854.2|74
1656660820000|2022-07-01 07:33:40|14855.8|14854.3|14852.3|14850.8|14855.8|14854.3|14851.3|14849.8|201
1656660830000|2022-07-01 07:33:50|14851.5|14850|14844.5|14843|14851.5|14850|14844.5|14843|241
1656660840000|2022-07-01 07:34:00|14843.8|14842.3|14841.5|14840|14844.5|14842.9|14840.5|14839|286
1656660850000|2022-07-01 07:34:10|14840.5|14839|14840.5|14839|14842.5|14841|14838.5|14837|209
1656660860000|2022-07-01 07:34:20|14842.5|14840|14843.5|14842|14844.5|14843|14839.5|14838|178
1656660870000|2022-07-01 07:34:30|14842.5|14841|14843.5|14841|14843.5|14842|14841.5|14840|134
1656660880000|2022-07-01 07:34:40|14842.7|14841.2|14841.5|14840|14843.5|14842|14841.5|14840|99
1656660890000|2022-07-01 07:34:50|14840.7|14838.2|14848.5|14847|14849.5|14848|14840.5|14838.2|272
1656660900000|2022-07-01 07:35:00|14847.5|14846|14842.5|14840|14849.5|14848|14841.5|14839.9|203
1656660910000|2022-07-01 07:35:10|14841.5|14840.2|14841.5|14840|14842.5|14840.8|14838.5|14837|178
1656660920000|2022-07-01 07:35:20|14840.7|14839|14837.5|14835|14842.5|14841|14836.5|14834.9|240
1656660930000|2022-07-01 07:35:30|14836.7|14835.2|14835.5|14834|14837.5|14835.2|14835.5|14834|108
1656660940000|2022-07-01 07:35:40|14836.5|14835|14835.5|14834|14836.5|14835|14834.5|14832.9|101
1656660950000|2022-07-01 07:35:50|14835.7|14833.2|14834.5|14833|14836.5|14835|14834.4|14832|244
1656660960000|2022-07-01 07:36:00|14835.5|14834|14837.5|14836|14840.5|14839|14833.5|14832|264
1656660970000|2022-07-01 07:36:10|14838.5|14837|14837.5|14836|14838.5|14837|14835.5|14834|121
1656660980000|2022-07-01 07:36:20|14838.4|14835|14837.5|14836|14840.5|14839|14836.5|14834.9|208
1656660990000|2022-07-01 07:36:30|14836.5|14835|14837.5|14836|14839.7|14838|14835.5|14834|189
1656661000000|2022-07-01 07:36:40||14835||14835||14835||14835|24
1656661010000|2022-07-01 07:36:50|14837.4|14835.9|14835.5|14834|14837.5|14836|14834.5|14833|127
1656661020000|2022-07-01 07:37:00|14836.5|14835|14835.5|14834|14838.5|14837|14835.5|14834|104
1656661030000|2022-07-01 07:37:10|14834.5|14833|14838.5|14837|14838.5|14837|14834.5|14833|38
1656661040000|2022-07-01 07:37:20|14837.5|14836|14836.5|14835|14837.5|14836|14836.5|14835|28
1656661050000|2022-07-01 07:37:30|14837.5|14836|14836.5|14835|14837.5|14836|14836.5|14835|72
1656661060000|2022-07-01 07:37:40|14837.5|14836|14834.5|14833|14837.5|14836|14834.5|14833|65
1656661070000|2022-07-01 07:37:50|14835.5|14834|14840.5|14839|14840.5|14839|14835.5|14833.9|82
1656661080000|2022-07-01 07:38:00|14838.5|14836|14836.5|14835|14838.5|14836|14835.4|14833|137
1656661090000|2022-07-01 07:38:10|14837.4|14834|14837.5|14836|14841.7|14840|14837.4|14834|105
1656661100000|2022-07-01 07:38:20|14835.5|14834|14834.5|14833|14836.5|14835|14834.5|14833|170
1656661110000|2022-07-01 07:38:30|14835.5|14834|14836.5|14835|14836.5|14835|14834.5|14833|145
1656661120000|2022-07-01 07:38:40|14835.5|14834|14835.5|14834|14837.5|14836|14833.7|14832|431
1656661130000|2022-07-01 07:38:50|14834.5|14833|14837.5|14836|14838.3|14836.8|14833.5|14832|208
1656661140000|2022-07-01 07:39:00|14838.4|14836.9|14837.5|14836|14838.4|14836.9|14834.5|14833|285
1656661150000|2022-07-01 07:39:10|14836.5|14835|14838.5|14837|14838.5|14837|14836.5|14834|85
1656661160000|2022-07-01 07:39:20|14837.5|14836|14837.7|14835.2|14838.5|14837|14836.5|14835|241
1656661170000|2022-07-01 07:39:30|14837.5|14835|14834.5|14833|14837.5|14835.2|14834.4|14832.2|49
1656661180000|2022-07-01 07:39:40|14835.7|14833.2|14832.5|14831|14835.7|14834|14832.5|14831|130
1656661190000|2022-07-01 07:39:50|14833.5|14831.2|14833.5|14832|14833.5|14832|14831.5|14830|191
1656661200000|2022-07-01 07:40:00|14832.5|14831|14834.5|14833|14834.5|14833|14832.5|14830.2|120
1656661210000|2022-07-01 07:40:10|14834.8|14833.3|14836.5|14835|14837.5|14835|14834.5|14833|478
1656661220000|2022-07-01 07:40:20|14837.3|14835.8|14837.5|14836|14838.5|14837|14837.3|14835.8|74
1656661230000|2022-07-01 07:40:30|14836.7|14835|14836.5|14835|14838.5|14837|14836.5|14835|93
1656661240000|2022-07-01 07:40:40|14837.5|14836|14837.5|14836|14838.5|14837|14837.4|14835|47
1656661250000|2022-07-01 07:40:50|14837.4|14835.9|14834.5|14833|14837.4|14835.9|14834.5|14833|183
1656661260000|2022-07-01 07:41:00|14835.5|14834|14837.5|14836|14837.5|14836|14832.5|14831|101
1656661270000|2022-07-01 07:41:10|14836.8|14835.3|14837.5|14836|14838.3|14836.8|14836.5|14835|103
1656661280000|2022-07-01 07:41:20|14836.5|14835|14837.5|14835|14837.5|14836|14836.5|14835|228
1656661290000|2022-07-01 07:41:30|14836.5|14836|14836.5|14835|14837.5|14836|14835.5|14834|32
1656661300000|2022-07-01 07:41:40|14837.5|14836|14836.5|14835|14837.5|14836|14836.5|14835|23
1656661310000|2022-07-01 07:41:50|14836.4|14833.9|14837.5|14836|14837.5|14836|14834.5|14833|125
1656661320000|2022-07-01 07:42:00|14836.5|14835|14835.5|14834|14837.5|14835.2|14835.5|14834|95
1656661330000|2022-07-01 07:42:10|14834.5|14833|14835.5|14834|14837.5|14836|14833.5|14831|101
1656661340000|2022-07-01 07:42:20|14834.5|14833|14836.5|14835|14837.7|14836|14834.5|14833|97
1656661350000|2022-07-01 07:42:30|14837.5|14835.9|14838.5|14837|14838.7|14837|14834.5|14833|256
1656661360000|2022-07-01 07:42:40|14841.7|14839.2|14843.5|14842|14844.7|14843|14840.5|14839|473
1656661370000|2022-07-01 07:42:50|14843.4|14841.9|14848.5|14846|14848.5|14847|14843.4|14841.9|115
1656661380000|2022-07-01 07:43:00|14847.5|14846.8|14844.5|14843|14848.5|14847|14844.5|14843|119
1656661390000|2022-07-01 07:43:10|14845.5|14844|14839.5|14838|14845.5|14844|14839.5|14837.9|21
1656661400000|2022-07-01 07:43:20|14840.5|14839|14844.5|14843|14844.5|14843|14839.5|14838|363
1656661410000|2022-07-01 07:43:30|14845.5|14844|14847.5|14845|14847.8|14846.3|14844.5|14843|557
1656661420000|2022-07-01 07:43:40|14846.7|14845.2|14847.5|14846|14847.5|14846|14846.7|14845|175
1656661430000|2022-07-01 07:43:50|14846.8|14845.3|14845.5|14844|14846.8|14845.3|14844.5|14843|38
1656661440000|2022-07-01 07:44:00|14846.3|14844.8|14844.5|14843|14847.5|14846|14844.5|14843|248
1656661450000|2022-07-01 07:44:10|14844.4|14842|14843.5|14842|14844.5|14842.9|14842.5|14841|62
1656661460000|2022-07-01 07:44:20|14843.4|14841|14847.5|14846|14848.5|14847|14843.4|14841|110
1656661470000|2022-07-01 07:44:30|14846.5|14844|14845.5|14843|14846.5|14844|14844.5|14842|125
1656661480000|2022-07-01 07:44:40|14844.7|14843.2|14845.4|14843.9|14846.5|14845|14842.5|14841|106
1656661490000|2022-07-01 07:44:50|14846.5|14845|14842.5|14841|14846.5|14845|14839.7|14838|254
1656661500000|2022-07-01 07:45:00|14841.5|14840|14838.5|14837|14843.7|14842|14837.5|14835|272
1656661510000|2022-07-01 07:45:10|14837.5|14836|14839.5|14838|14840.5|14839|14837.5|14836|79
1656661520000|2022-07-01 07:45:20|14838.5|14837|14838.7|14836.2|14840.5|14839|14837.5|14836|136
1656661530000|2022-07-01 07:45:30|14838.5|14836|14834.5|14833|14839.5|14837|14834.5|14833|105
1656661540000|2022-07-01 07:45:40|14834.7|14832.2|14834.5|14832|14834.7|14833|14832.5|14831|128
1656661550000|2022-07-01 07:45:50|14834.4|14832.9|14832.5|14831|14834.5|14833|14831.5|14829.9|194
1656661560000|2022-07-01 07:46:00|14832.4|14830|14833.5|14832|14837.5|14835.2|14831.5|14829.9|113
1656661570000|2022-07-01 07:46:10|14832.5|14831|14833.5|14832|14833.5|14832|14832.5|14831|42
1656661580000|2022-07-01 07:46:20|14832.5|14831|14831.5|14830|14832.5|14831|14831.5|14830|34
1656661590000|2022-07-01 07:46:30|14830.5|14829|14833.5|14832|14833.5|14832|14830.5|14828.9|116
1656661600000|2022-07-01 07:46:40|14832.7|14831|14831.5|14830|14833.5|14832|14831.5|14829.9|61
1656661610000|2022-07-01 07:46:50|14832.5|14831|14833.5|14832|14833.5|14832|14832.5|14830|23
1656661620000|2022-07-01 07:47:00|14831.5|14830|14833.5|14832|14833.5|14832|14830.5|14829|252
1656661630000|2022-07-01 07:47:10|14835.4|14833.9|14834.5|14832|14835.5|14834|14834.5|14832|185
1656661640000|2022-07-01 07:47:20|14833.5|14833|14834.5|14832|14834.6|14833|14833.5|14832|21
1656661650000|2022-07-01 07:47:30|14834.4|14832.9|14829.5|14828|14834.5|14833|14828.8|14827.1|36
1656661660000|2022-07-01 07:47:40|14830.4|14827.9|14829.5|14828|14830.5|14829|14829.5|14827.9|120
1656661670000|2022-07-01 07:47:50|14829.6|14827.1|14829.5|14828|14829.6|14828|14828.8|14827.1|118
1656661680000|2022-07-01 07:48:00|14830.5|14829|14828.5|14827|14830.6|14829|14827.5|14826|489
1656661690000|2022-07-01 07:48:10|14829.5|14828|14829.5|14828|14830.5|14829|14829.5|14828|26
1656661700000|2022-07-01 07:48:20|14829.3|14827.8|14830.5|14829|14830.6|14829|14828.5|14827|85
1656661710000|2022-07-01 07:48:30|14831.5|14830|14832.5|14830|14832.5|14830|14830.5|14830|75
1656661720000|2022-07-01 07:48:40|14831.6|14830.1|14830.4|14828.9|14832.5|14830.1|14830.4|14828.9|5
1656661730000|2022-07-01 07:48:50|14829.4|14827.9|14830.4|14828.9|14830.4|14828.9|14828.4|14826.9|29
1656661740000|2022-07-01 07:49:00|14830.3|14827.9|14831.4|14829.9|14831.4|14829.9|14829.4|14826.9|145
1656661750000|2022-07-01 07:49:10|14831.3|14828.9|14831.1|14829.6|14832.4|14830.9|14829.4|14827.6|151
1656661760000|2022-07-01 07:49:20|14832.1|14830.6|14833.1|14831.6|14834.1|14832.5|14832.1|14829.6|81
1656661770000|2022-07-01 07:49:30|14834.1|14831.7|14834.1|14832.6|14835.1|14832.7|14831.1|14829.6|100
1656661780000|2022-07-01 07:49:40|14833.4|14831.9|14833.1|14831.6|14834.1|14832.6|14832.1|14830.6|152
1656661790000|2022-07-01 07:49:50|14832.1|14830.6|14832.1|14830.6|14834.2|14832.6|14832.1|14830.6|109
1656661800000|2022-07-01 07:50:00|14831.1|14829.6|14832.1|14830.6|14833.1|14830.6|14827.1|14825.6|399
1656661810000|2022-07-01 07:50:10|14833.1|14831.5|14831.1|14829.6|14834.1|14832.6|14830.1|14828.6|172
1656661820000|2022-07-01 07:50:20|14832.1|14830.6|14831.1|14828.6|14832.1|14830.6|14830.4|14828.6|129
1656661830000|2022-07-01 07:50:30|14829.1|14829.6|14831.1|14829.6|14831.9|14830.4|14829.1|14826.6|117
1656661840000|2022-07-01 07:50:40|14832.1|14830.6|14833.1|14830.6|14833.1|14831.6|14831.1|14829.6|65
1656661850000|2022-07-01 07:50:50|14833.2|14831.6|14839.1|14837.6|14839.2|14837.6|14833.1|14830.6|137
1656661860000|2022-07-01 07:51:00|14838.1|14836.6|14839.1|14837.6|14839.9|14838.4|14838.1|14836.5|88
1656661870000|2022-07-01 07:51:10|14840.1|14837.5|14841.1|14839.6|14841.1|14839.6|14840|14837.5|186
1656661880000|2022-07-01 07:51:20|14841|14838.6|14842.1|14840.6|14842.1|14840.6|14841|14838.6|316
1656661890000|2022-07-01 07:51:30|14842|14839.6|14843.1|14840.6|14843.1|14840.6|14841.1|14838.6|76
1656661900000|2022-07-01 07:51:40|14842.1|14840.7|14848.1|14846.6|14849.1|14847.6|14842.1|14840.6|115
1656661910000|2022-07-01 07:51:50|14848.2|14845.7|14847.1|14844.6|14848.2|14845.7|14845.1|14842.6|114
1656661920000|2022-07-01 07:52:00|14846.2|14844.7|14845.1|14842.6|14848.1|14845.6|14844.1|14842.5|85
1656661930000|2022-07-01 07:52:10|14844.1|14842.1|14840.1|14837.6|14845.1|14842.7|14840.1|14837.6|159
1656661940000|2022-07-01 07:52:20|14840|14838.5|14842.1|14840.6|14842.1|14840.6|14840|14837.6|78
1656661950000|2022-07-01 07:52:30|14841.1|14839.6|14841.1|14838.6|14842.1|14839.7|14840.1|14838.5|41
1656661960000|2022-07-01 07:52:40|14840.2|14838.7|14842.1|14839.6|14843.1|14840.7|14840.1|14838.6|292
1656661970000|2022-07-01 07:52:50|14842|14840.5|14840.1|14838.6|14842.1|14840.6|14837.1|14835.6|204
1656661980000|2022-07-01 07:53:00|14839.9|14838.4|14840|14838.5|14840.1|14838.6|14839.1|14837.2|723
1656661990000|2022-07-01 07:53:10|14840.1|14838.6|14839.1|14837.6|14841.1|14839.6|14839.1|14837.6|146
1656662000000|2022-07-01 07:53:20|14838.2|14836.7|14838.1|14836.6|14838.2|14836.7|14837.1|14835.6|50
1656662010000|2022-07-01 07:53:30|14837.1|14835.6|14836.1|14834.6|14837.1|14835.6|14835.1|14833.6|73
1656662020000|2022-07-01 07:53:40|14835.1|14833.6|14833.1|14830.6|14835.1|14833.6|14833.1|14830.6|151
1656662030000|2022-07-01 07:53:50|14832.1|14831.6|14828.1|14826.6|14833.1|14831.6|14827.1|14825.6|144
1656662040000|2022-07-01 07:54:00|14827.1|14825.6|14829.1|14826.6|14832.1|14829.6|14826.1|14824.6|248
1656662050000|2022-07-01 07:54:10|14828.1|14825.7|14826.1|14824.6|14828.2|14826.6|14824.1|14822.6|199
1656662060000|2022-07-01 07:54:20|14825.6|14822.1|14821.1|14818.6|14825.6|14823.6|14821.1|14818.6|229
1656662070000|2022-07-01 07:54:30|14819.4|14819.6|14819.1|14817.6|14820.2|14819.6|14818.1|14816.6|209
1656662080000|2022-07-01 07:54:40|14818.9|14817.4|14823.1|14821.6|14823.1|14821.6|14818.1|14816.6|112
1656662090000|2022-07-01 07:54:50|14822.1|14820.6|14824.1|14822.6|14824.1|14822.6|14822.1|14820.6|84
1656662100000|2022-07-01 07:55:00|14825|14822.5|14826.1|14824.6|14828.1|14826.6|14824.1|14822.5|197
1656662110000|2022-07-01 07:55:10|14825.9|14824.4|14826.1|14824.6|14828.1|14826.6|14825.1|14823.6|168
1656662120000|2022-07-01 07:55:20|14825.2|14823.6|14828.1|14825.6|14828.1|14825.6|14824.1|14822.6|213
1656662130000|2022-07-01 07:55:30|14829.1|14826.6|14825.1|14823.6|14829.1|14827.6|14825.1|14823.6|124
1656662140000|2022-07-01 07:55:40|14823.1|14821.6|14823.1|14821.6|14824.1|14822.6|14822.1|14820.6|182
1656662150000|2022-07-01 07:55:50|14824.1|14822.6|14824.1|14822.6|14824.9|14823.4|14824.1|14821.6|115
1656662160000|2022-07-01 07:56:00|14824.4|14822.9|14821.1|14819.6|14826.1|14824.6|14821.1|14819.6|329
1656662170000|2022-07-01 07:56:10|14820.1|14818.6|14817.1|14815.6|14820.1|14818.6|14817.1|14815.6|333
1656662180000|2022-07-01 07:56:20|14818.1|14816.6|14816.1|14814.6|14819.1|14816.7|14816.1|14814.6|143
1656662190000|2022-07-01 07:56:30|14817.1|14815.6|14815.1|14813.6|14817.1|14815.6|14815.1|14813.6|64
1656662200000|2022-07-01 07:56:40|14816.1|14813.7|14818.4|14816.9|14818.4|14816.9|14815.1|14813.6|461
1656662210000|2022-07-01 07:56:50|14818.1|14816.6|14819.1|14816.6|14820.1|14817.6|14817.1|14815.6|93
1656662220000|2022-07-01 07:57:00|14817.1|14815.6|14819.1|14817.6|14819.1|14817.6|14816.1|14814.6|208
1656662230000|2022-07-01 07:57:10|14818.1|14816.6|14819.1|14817.6|14820.1|14818.6|14818.1|14816.5|25
1656662240000|2022-07-01 07:57:20|14819.9|14818.4|14817.1|14815.6|14820.1|14818.6|14817.1|14815.6|154
1656662250000|2022-07-01 07:57:30|14816.1|14814.6|14816.1|14814.6|14817.1|14815.6|14814.1|14812.6|101
1656662260000|2022-07-01 07:57:40|14817.1|14815.6|14815.1|14813.6|14817.1|14815.6|14814.1|14811.7|468
1656662270000|2022-07-01 07:57:50|14815.2|14812.6|14816.1|14814.6|14816.1|14814.6|14815.1|14812.6|78
1656662280000|2022-07-01 07:58:00|14815.1|14813.6|14816.1|14814.6|14816.1|14814.6|14814.1|14812.5|180
1656662290000|2022-07-01 07:58:10|14815.1|14813.6|14815.1|14813.6|14816.1|14814.6|14815.1|14813.6|58
1656662300000|2022-07-01 07:58:20|14816.1|14813.7|14814.1|14812.6|14816.1|14813.7|14814.1|14812.6|44
1656662310000|2022-07-01 07:58:30||14811.6||14812.6||14812.6||14811.6|27
1656662320000|2022-07-01 07:58:40|14815.1|14813.6|14815.1|14813.6|14816.1|14814.6|14814.1|14812.6|120
1656662330000|2022-07-01 07:58:50|14816.1|14813.7|14816.1|14814.6|14817.1|14814.6|14815.1|14813.6|30
1656662340000|2022-07-01 07:59:00|14815.4|14813.9|14816.1|14814.6|14817.4|14815.9|14815.4|14813.9|132
1656662350000|2022-07-01 07:59:10|14816.2|14813.7|14814.1|14812.6|14817.1|14815.6|14814.1|14812.5|158
1656662360000|2022-07-01 07:59:20|14814.8|14813.3|14814.1|14812.6|14814.8|14813.3|14813.1|14811.6|68
1656662370000|2022-07-01 07:59:30|14815.1|14813.6|14817.1|14815.6|14817.1|14815.6|14815|14812.6|47
1656662380000|2022-07-01 07:59:40|14816.1|14814.6|14816.1|14814.6|14816.1|14814.6|14814.1|14812.6|168
1656662390000|2022-07-01 07:59:50|14815.1|14813.6|14815.1|14813.6|14815.1|14813.6|14814.1|14812.6|107
1656662400000|2022-07-01 08:00:00|14817.1|14815.6|14820.1|14817.6|14820.1|14817.6|14817.1|14815.6|38
1656662410000|2022-07-01 08:00:10|14821.1|14818.6|14820.1|14817.6|14822.2|14820.6|14820|14817.6|145
1656662420000|2022-07-01 08:00:20|14819.1|14815.6|14820.1|14817.6|14820.3|14818.8|14818.1|14815.6|589
1656662430000|2022-07-01 08:00:30|14819.1|14819.6|14820.1|14818.6|14821.2|14819.6|14819.1|14818.6|51
1656662440000|2022-07-01 08:00:40|14819.1|14817.6|14818.1|14816.6|14820.1|14818.6|14818.1|14816.6|140
1656662450000|2022-07-01 08:00:50|14818.8|14817.3|14817.1|14815.6|14820.1|14818.6|14817.1|14815.6|78
1656662460000|2022-07-01 08:01:00|14818.1|14816.6|14819.1|14816.6|14819.1|14817.6|14818.1|14816.6|49
1656662470000|2022-07-01 08:01:10|14819.2|14816.7|14818.1|14816.6|14820.1|14817.6|14818|14816.5|63
1656662480000|2022-07-01 08:01:20|14817.1|14815.6|14815.1|14813.6|14817.1|14815.6|14814.1|14812.6|35
1656662490000|2022-07-01 08:01:30|14814.1|14812.6|14813.1|14811.6|14815.1|14813.3|14813.1|14811.6|93
1656662500000|2022-07-01 08:01:40|14813|14811.5|14810.1|14808.6|14813.1|14811.6|14809.1|14807.6|131
1656662510000|2022-07-01 08:01:50|14810.4|14808.9|14811.1|14809.6|14814.1|14811.6|14810.4|14808.6|164
1656662520000|2022-07-01 08:02:00|14812.1|14810.6|14811.1|14809.6|14812.1|14810.6|14811.1|14809.6|168
1656662530000|2022-07-01 08:02:10|14812.1|14810.6|14811.1|14809.6|14812.1|14810.6|14810.4|14808.6|146
1656662540000|2022-07-01 08:02:20|14811.2|14808.7|14808.1|14806.6|14811.2|14808.7|14807.1|14805.6|142
1656662550000|2022-07-01 08:02:30|14809.1|14807.6|14811.1|14808.6|14811.1|14809.6|14809.1|14807.6|125
1656662560000|2022-07-01 08:02:40|14811.2|14808.7|14809.1|14806.6|14811.2|14809.6|14808.1|14806.5|61
1656662570000|2022-07-01 08:02:50|14810.1|14807.6|14808.1|14806.6|14810.1|14807.6|14807.1|14805.6|181
1656662580000|2022-07-01 08:03:00|14808|14806.5|14807.1|14805.6|14808.1|14806.6|14807.1|14805.6|40
1656662590000|2022-07-01 08:03:10|14806.1|14804.6|14804.1|14802.6|14806.1|14804.6|14803.1|14801.6|196
1656662600000|2022-07-01 08:03:20|14805.1|14803.6|14805.1|14803.6|14806.1|14804.6|14804.1|14802.6|190
1656662610000|2022-07-01 08:03:30|14806.1|14804.6|14806.3|14804.8|14809.1|14807.6|14806.1|14804.6|380
1656662620000|2022-07-01 08:03:40|14806.8|14805.3|14805.1|14803.6|14807.1|14805.6|14805.1|14803.6|32
1656662630000|2022-07-01 08:03:50|14804.2|14802.6|14805.1|14803.6|14805.1|14803.6|14804.1|14802.6|127
1656662640000|2022-07-01 08:04:00|14804.1|14802.6|14803.1|14801.6|14805.1|14803.6|14802.1|14800.5|269
1656662650000|2022-07-01 08:04:10|14804.1|14802.6|14802.1|14800.6|14804.1|14802.6|14801.1|14799.6|216
1656662660000|2022-07-01 08:04:20|14803.1|14801.6|14802.1|14799.6|14803.1|14801.6|14802.1|14799.6|50
1656662670000|2022-07-01 08:04:30|14802|14800.6|14804.1|14802.6|14805.1|14803.6|14801.1|14799.6|93
1656662680000|2022-07-01 08:04:40|14803.1|14801.6|14803.1|14801.6|14803.1|14801.6|14801.1|14799.6|169
1656662690000|2022-07-01 08:04:50|14804.1|14802.6|14804.1|14802.6|14806.1|14804.6|14804.1|14802.6|154
1656662700000|2022-07-01 08:05:00|14803.1|14801.6|14802.3|14800.8|14803.2|14801.6|14801.1|14799.5|231
1656662710000|2022-07-01 08:05:10|14803.1|14800.6|14804.1|14802.6|14805.1|14803.6|14803|14800.6|86
1656662720000|2022-07-01 08:05:20|14805|14802.5|14805.1|14802.6|14806.1|14803.6|14803.1|14800.6|51
1656662730000|2022-07-01 08:05:30|14805|14803.5|14804.1|14802.6|14806.1|14803.7|14804.1|14802.5|53
1656662740000|2022-07-01 08:05:40|14803.3|14801.8|14802.1|14800.6|14803.3|14801.8|14802.1|14800.6|148
1656662750000|2022-07-01 08:05:50|14801.3|14799.8|14800.1|14798.6|14802.1|14800.6|14800.1|14798.6|109
1656662760000|2022-07-01 08:06:00|14801|14799.5|14804.1|14802.6|14804.1|14802.6|14800.1|14798.6|159
1656662770000|2022-07-01 08:06:10|14805.1|14803.6|14804.1|14802.6|14806.1|14804.6|14804.1|14801.6|246
1656662780000|2022-07-01 08:06:20|14803.2|14801.7|14802.1|14800.6|14803.2|14801.7|14802.1|14799.6|142
1656662790000|2022-07-01 08:06:30|14803|14800.5|14801|14799.5|14803.2|14801.6|14801|14799.5|95
1656662800000|2022-07-01 08:06:40|14800.1|14798.6|14803.1|14801.6|14803.1|14801.6|14800.1|14798.6|35
1656662810000|2022-07-01 08:06:50|14804.1|14802.6|14807.1|14804.6|14807.1|14805.6|14804|14801.6|266
1656662820000|2022-07-01 08:07:00|14806.1|14803.6|14806.1|14804.6|14806.1|14804.6|14805.1|14803.6|157
1656662830000|2022-07-01 08:07:10|14806.2|14803.7|14806.1|14804.6|14806.2|14804.6|14804.1|14802.5|193
1656662840000|2022-07-01 08:07:20|14805.1|14803.6|14799.1|14797.6|14806.1|14804.6|14799.1|14797.6|147
1656662850000|2022-07-01 08:07:30|14798.1|14796.6|14798.8|14797.3|14800.1|14798.6|14798.1|14796.6|166
1656662860000|2022-07-01 08:07:40|14799.1|14797.6|14799.1|14797.6|14799.8|14798.3|14798.3|14796.6|149
1656662870000|2022-07-01 08:07:50|14800.1|14798.6|14799.1|14796.6|14800.1|14798.6|14798.1|14796.5|212
1656662880000|2022-07-01 08:08:00|14798.1|14797.5|14802.1|14800.6|14803.1|14801.6|14798.1|14797.5|126
1656662890000|2022-07-01 08:08:10|14801.2|14799.6|14799.1|14796.6|14802.2|14800.6|14798.1|14796.6|124
1656662900000|2022-07-01 08:08:20|14798.1|14796.7|14799.1|14797.6|14800.1|14798.6|14798.1|14796.7|112
1656662910000|2022-07-01 08:08:30|14800.1|14797.7|14799.1|14797.6|14800.1|14797.7|14799.1|14797.6|16
1656662920000|2022-07-01 08:08:40|14799.2|14796.7|14801.1|14799.6|14801.1|14799.6|14799|14796.6|56
1656662930000|2022-07-01 08:08:50|14800.1|14798.6|14799.1|14797.6|14801.1|14799.6|14799.1|14797.6|46
1656662940000|2022-07-01 08:09:00|14800.1|14798.6|14798.1|14796.6|14800.1|14798.6|14798.1|14796.6|153
1656662950000|2022-07-01 08:09:10|14798.2|14795.7|14799.1|14797.6|14799.1|14797.6|14797.1|14795.6|122
1656662960000|2022-07-01 08:09:20|14798.1|14796.6|14801.1|14799.6|14801.1|14799.6|14798.1|14796.6|46
1656662970000|2022-07-01 08:09:30|14800.1|14798.6|14799.1|14797.6|14800.1|14798.6|14799.1|14796.6|65
1656662980000|2022-07-01 08:09:40|14798.8|14797.3|14799.1|14797.6|14800.1|14798.6|14798.1|14796.6|80
1656662990000|2022-07-01 08:09:50|14800.1|14798.5|14801.1|14799.6|14802.1|14800.6|14800|14797.6|86
1656663000000|2022-07-01 08:10:00|14802.2|14799.7|14801.1|14799.6|14802.2|14800.6|14800.1|14798.5|109
1656663010000|2022-07-01 08:10:10|14802.1|14800.5|14800.1|14798.6|14802.1|14800.5|14800.1|14798.6|123
1656663020000|2022-07-01 08:10:20|14799.1|14797.6|14800.1|14798.6|14800.2|14798.6|14799.1|14797.5|152
1656663030000|2022-07-01 08:10:30|14800|14798.5|14799.1|14797.6|14800.1|14798.6|14798.1|14796.6|233
1656663040000|2022-07-01 08:10:40|14799.2|14796.7|14799.1|14797.6|14800.2|14798.6|14798.1|14796.6|135
1656663050000|2022-07-01 08:10:50|14798.1|14796.6|14798.1|14796.6|14800.1|14798.6|14798.1|14796.6|100
1656663060000|2022-07-01 08:11:00|14797.8|14796.3|14797.1|14794.6|14797.8|14796.3|14796.1|14794.6|131
1656663070000|2022-07-01 08:11:10|14796.1|14795.6|14799.1|14796.6|14799.1|14797.6|14796.1|14794.6|84
1656663080000|2022-07-01 08:11:20|14800.1|14797.6|14802.1|14799.6|14802.1|14800.6|14800.1|14797.6|78
1656663090000|2022-07-01 08:11:30|14801.2|14799.7|14801.1|14799.6|14801.2|14799.7|14800|14797.5|169
1656663100000|2022-07-01 08:11:40|14800.1|14798.6|14799.1|14797.6|14801.1|14799.6|14799.1|14797.6|61
1656663110000|2022-07-01 08:11:50|14800.1|14798.6|14798.1|14796.6|14801.1|14799.6|14798.1|14796.6|34
1656663120000|2022-07-01 08:12:00|14797.1|14794.6|14795.1|14793.6|14797.1|14794.6|14795.1|14793.6|121
1656663130000|2022-07-01 08:12:10|14796.1|14794.6|14795.1|14793.6|14796.2|14794.6|14795.1|14793.6|77
1656663140000|2022-07-01 08:12:20|14795.8|14794.3|14795.1|14793.6|14796.1|14794.6|14795.1|14793.5|193
1656663150000|2022-07-01 08:12:30|14796.1|14794.6|14798.1|14796.6|14798.1|14796.6|14796.1|14794.6|45
1656663160000|2022-07-01 08:12:40|14799.1|14797.6|14797.1|14795.6|14799.2|14797.6|14797.1|14795.6|83
1656663170000|2022-07-01 08:12:50|14796.8|14795.3|14800.1|14798.6|14800.1|14798.6|14796.1|14794.6|54
1656663180000|2022-07-01 08:13:00|14801.1|14799.6|14800.1|14797.6|14801.1|14799.6|14799.1|14797.6|132
1656663190000|2022-07-01 08:13:10|14799.1|14796.7|14799.1|14797.6|14799.2|14797.6|14798.1|14796.4|633
1656663200000|2022-07-01 08:13:20|14798.1|14796.6|14797.1|14795.6|14798.1|14796.6|14796.1|14793.6|43
1656663210000|2022-07-01 08:13:30|14797.9|14795.4|14797.1|14795.6|14798.1|14796.6|14796.1|14794.6|155
1656663220000|2022-07-01 08:13:40|14798.1|14796.6|14800.1|14798.6|14800.1|14798.6|14797.1|14795.4|147
1656663230000|2022-07-01 08:13:50|14801.1|14799.6|14801.1|14799.6|14802.2|14800.6|14801.1|14799.4|102
1656663240000|2022-07-01 08:14:00|14802.1|14800.6|14803.1|14801.6|14803.1|14801.6|14801.1|14800.6|54
1656663250000|2022-07-01 08:14:10|14802.1|14800.6|14803.1|14801.6|14804.9|14802.6|14802.1|14800.6|120
1656663260000|2022-07-01 08:14:20|14805.1|14803.6|14802.1|14800.6|14805.1|14803.6|14802.1|14800.6|231
1656663270000|2022-07-01 08:14:30|14803.1|14801.4|14804.1|14802.6|14805.1|14802.6|14802.1|14801.4|130
1656663280000|2022-07-01 08:14:40|14803.1|14801.6|14803.1|14800.6|14804.1|14802.6|14802.1|14800.6|195
1656663290000|2022-07-01 08:14:50|14802.9|14801.4|14804.1|14802.6|14805.1|14803.6|14802.1|14800.6|92
1656663300000|2022-07-01 08:15:00|14805.1|14803.6|14801.2|14798.7|14805.1|14803.6|14800.1|14798.6|123
1656663310000|2022-07-01 08:15:10|14801.1|14799.6|14802.2|14800.7|14803.2|14801.7|14800.3|14798.3|198
1656663320000|2022-07-01 08:15:20|14803.2|14801.7|14803.2|14801.7|14803.2|14801.7|14801.2|14799.7|204
1656663330000|2022-07-01 08:15:30|14804.3|14801.8|14803.2|14801.7|14804.3|14801.8|14803.2|14801.7|164
1656663340000|2022-07-01 08:15:40|14804.2|14802.7|14801.2|14799.7|14804.2|14802.7|14801.2|14799.7|146
1656663350000|2022-07-01 08:15:50|14801.1|14798.6|14803.2|14801.7|14803.2|14801.7|14801.1|14798.6|12
1656663360000|2022-07-01 08:16:00|14802.2|14800.7|14801.3|14799.8|14802.3|14800.7|14800.2|14798.7|27
1656663370000|2022-07-01 08:16:10|14800.6|14799.1|14800.5|14799|14801.5|14800|14800.3|14798.8|88
1656663380000|2022-07-01 08:16:20|14801.3|14799.8|14800.5|14799|14801.5|14800|14800.5|14798.8|65
1656663390000|2022-07-01 08:16:30|14801.5|14800|14800.5|14799|14802.5|14801|14800.5|14799|113
1656663400000|2022-07-01 08:16:40|14799.5|14798|14799.5|14798|14800.6|14799|14798.5|14797|79
1656663410000|2022-07-01 08:16:50|14800.5|14798.8|14801.4|14799.9|14801.4|14799.9|14799.4|14797.9|61
1656663420000|2022-07-01 08:17:00|14800.4|14798.9|14800.4|14798.9|14800.4|14798.9|14800.2|14797.9|108
1656663430000|2022-07-01 08:17:10|14801.4|14797.9|14804.4|14802.9|14805.4|14803.9|14801.4|14797.9|135
1656663440000|2022-07-01 08:17:20|14805.3|14802.8|14803.4|14800.9|14807.2|14805.7|14802.4|14800.9|1222
1656663450000|2022-07-01 08:17:30|14803.3|14801.8|14800.4|14798.9|14803.4|14801.9|14800.4|14798.9|49
1656663460000|2022-07-01 08:17:40|14801.4|14799.9|14800.4|14798.9|14801.4|14799.9|14800.4|14798.9|44
1656663470000|2022-07-01 08:17:50|14801.4|14799.9|14798.4|14796.9|14801.4|14799.9|14798.4|14796.9|89
1656663480000|2022-07-01 08:18:00|14797.4|14795.9|14795.4|14793.9|14798.4|14796.9|14795.4|14793.9|214
1656663490000|2022-07-01 08:18:10|14796.3|14793.8|14798.4|14795.9|14798.4|14796.9|14796.3|14793.8|46
1656663500000|2022-07-01 08:18:20|14797.6|14796.1|14795.4|14793.9|14798.4|14796.9|14795.4|14793.9|98
1656663510000|2022-07-01 08:18:30|14796.4|14794.9|14795.4|14793.9|14798.4|14796.9|14795.4|14793.9|274
1656663520000|2022-07-01 08:18:40|14794.4|14792.9|14794.4|14792.9|14795.6|14793.9|14794.4|14792.8|169
1656663530000|2022-07-01 08:18:50|14793.4|14791.9|14794.4|14791.9|14794.4|14792.9|14793.4|14791.9|98
1656663540000|2022-07-01 08:19:00|14794.6|14792.1|14796.4|14794.9|14797.2|14795.7|14794.4|14792.1|18
1656663550000|2022-07-01 08:19:10|14795.4|14793.9|14796.4|14793.9|14796.6|14794.9|14795.4|14793.8|399
1656663560000|2022-07-01 08:19:20|14795.6|14794.1|14794.4|14792.9|14795.6|14794.1|14793.4|14791.8|75
1656663570000|2022-07-01 08:19:30|14793.4|14791.9|14793.4|14791.9|14793.4|14792.9|14793.4|14791.9|82
1656663580000|2022-07-01 08:19:40|14793.6|14791.1|14794.4|14792.9|14794.6|14792.9|14793.4|14790.9|50
1656663590000|2022-07-01 08:19:50|14795.4|14793.1|14791.4|14789.9|14795.4|14793.9|14791.4|14789.9|185
1656663600000|2022-07-01 08:20:00|14792.4|14790.9|14792.4|14790.9|14793.4|14791.9|14790.4|14788.9|266
1656663610000|2022-07-01 08:20:10|14793.4|14791.9|14797.4|14795.9|14797.4|14795.9|14792.6|14790.9|120
1656663620000|2022-07-01 08:20:20|14798.4|14796.9|14798.4|14796.9|14799.4|14797.9|14797.4|14795.9|149
1656663630000|2022-07-01 08:20:30|14799.4|14795.6|14791.4|14789.9|14799.4|14795.6|14791.3|14789.8|922
1656663640000|2022-07-01 08:20:40|14790.7|14789.2|14788.4|14786.9|14791.4|14789.2|14788.4|14786.9|255
1656663650000|2022-07-01 08:20:50|14789.3|14786.8|14791.4|14789.9|14792.4|14790.9|14789.3|14786.8|307
1656663660000|2022-07-01 08:21:00|14790.4|14788.9|14792.4|14789.9|14793.4|14791.9|14790.4|14788.9|251
1656663670000|2022-07-01 08:21:10|14791.6|14790.1|14789.4|14787.9|14792.4|14790.9|14788.4|14786.9|607
1656663680000|2022-07-01 08:21:20|14790.6|14788.1|14789.4|14787.9|14790.6|14788.9|14788.4|14786.9|62
1656663690000|2022-07-01 08:21:30|14788.7|14787.2|14788.4|14785.9|14788.7|14787.2|14787.4|14785.8|323
1656663700000|2022-07-01 08:21:40|14787.4|14786.8|14787.4|14785.9|14790.4|14788.9|14787.4|14785.9|186
1656663710000|2022-07-01 08:21:50|14787.6|14784.9|14786.4|14784.9|14787.6|14785.9|14785.4|14783.9|313
1656663720000|2022-07-01 08:22:00|14786.3|14784.8|14786.4|14784.9|14786.4|14784.9|14784.4|14782.9|212
1656663730000|2022-07-01 08:22:10|14787.2|14785.7|14786.4|14784.9|14788.4|14786.9|14785.4|14783.9|436
1656663740000|2022-07-01 08:22:20|14786.2|14784.7|14784.4|14782.9|14786.4|14784.9|14784.4|14782.8|107
1656663750000|2022-07-01 08:22:30|14785.4|14783.9|14785.4|14783.9|14786.4|14783.9|14783.4|14781.8|199
1656663760000|2022-07-01 08:22:40|14786.4|14784.9|14787.4|14785.9|14788.4|14786.9|14786.4|14784.9|52
1656663770000|2022-07-01 08:22:50|14786.4|14784.9|14786.4|14784.9|14786.4|14785.9|14785.4|14783.9|161
1656663780000|2022-07-01 08:23:00|14785.7|14784.2|14786.4|14784.9|14787.4|14784.9|14785.4|14783.9|165
1656663790000|2022-07-01 08:23:10|14787.4|14785.9|14786.4|14784.9|14788.4|14786.9|14786.4|14784.9|297
1656663800000|2022-07-01 08:23:20|14785.7|14784.2|14782.4|14780.9|14786.4|14784.2|14782.4|14780.9|169
1656663810000|2022-07-01 08:23:30|14783.4|14781.9|14780.4|14778.9|14783.4|14781.9|14780.4|14778.9|200
1656663820000|2022-07-01 08:23:40|14781.4|14779.9|14782.4|14780.9|14783.4|14781.9|14781.4|14779.9|153
1656663830000|2022-07-01 08:23:50|14783.4|14781.9|14781.4|14779.9|14783.4|14781.9|14781.4|14779.9|33
1656663840000|2022-07-01 08:24:00|14780.7|14779.2|14783.4|14781.9|14785.4|14783.9|14780.4|14778.9|183
1656663850000|2022-07-01 08:24:10|14782.4|14780.9|14782.4|14779.9|14784.4|14782.9|14781.7|14779.9|207
1656663860000|2022-07-01 08:24:20|14782.6|14780.1|14779.4|14777.9|14782.6|14780.9|14779.4|14777.9|107
1656663870000|2022-07-01 08:24:30|14780.4|14778.9|14780.4|14778.9|14780.6|14778.9|14779.4|14777.9|82
1656663880000|2022-07-01 08:24:40|14779.4|14777.9|14779.6|14778.1|14780.4|14778.1|14779.4|14777.9|96
1656663890000|2022-07-01 08:24:50|14779.4|14777.9|14781.4|14779.9|14781.4|14779.9|14779.4|14777.8|203
1656663900000|2022-07-01 08:25:00|14782.4|14780.9|14783.4|14781.9|14783.4|14781.9|14781.4|14779.9|103
1656663910000|2022-07-01 08:25:10|14782.4|14780.9|14783.4|14781.9|14783.4|14781.9|14782.4|14780.8|32
1656663920000|2022-07-01 08:25:20|14784.3|14781.8|14781.4|14779.9|14784.3|14782.1|14781.4|14779.8|45
1656663930000|2022-07-01 08:25:30|14782.4|14780.9|14781.4|14779.9|14783.6|14781.9|14781.4|14779.9|79
1656663940000|2022-07-01 08:25:40|14782.4|14780.9|14784.4|14781.9|14784.4|14781.9|14782.4|14780.9|56
1656663950000|2022-07-01 08:25:50|14784.6|14782.9|14784.4|14782.9|14785.6|14783.9|14784.4|14781.9|18
1656663960000|2022-07-01 08:26:00|14785.4|14783.1|14784.3|14781.8|14785.4|14783.9|14783.4|14780.9|245
1656663970000|2022-07-01 08:26:10|14782.4|14780.9|14781.4|14779.9|14782.4|14780.9|14780.4|14778.9|189
1656663980000|2022-07-01 08:26:20|14781.7|14780.2|14780.4|14778.9|14783.4|14781.9|14780.4|14778.1|112
1656663990000|2022-07-01 08:26:30|||||||||120
1656664000000|2022-07-01 08:26:40|14780.6|14778.1|14782.4|14779.9|14782.4|14779.9|14780.4|14778.1|68
1656664010000|2022-07-01 08:26:50|14782.3|14780.8|14781.4|14779.9|14783.4|14781.9|14781.4|14779.9|267
1656664020000|2022-07-01 08:27:00|14781.6|14780.1|14780.4|14778.9|14782.2|14780.7|14780.4|14778.9|50
1656664030000|2022-07-01 08:27:10|14780.2|14778.7|14783.4|14781.9|14784.4|14782.8|14778.4|14776.9|263
1656664040000|2022-07-01 08:27:20|14784.4|14782.9|14786.4|14784.9|14786.6|14784.9|14784.4|14782.8|145
1656664050000|2022-07-01 08:27:30|14786.6|14785.1|14787.4|14785.9|14788.4|14786.9|14785.4|14783.9|274
1656664060000|2022-07-01 08:27:40|14785.7|14784.2|14787.4|14785.9|14787.4|14785.9|14784.4|14782.9|123
1656664070000|2022-07-01 08:27:50|14786.4|14784.9|14786.4|14783.9|14786.4|14784.9|14785.6|14783.8|45
1656664080000|2022-07-01 08:28:00|14786.3|14784.8|14788.4|14785.9|14788.8|14786.9|14786.3|14784.8|106
1656664090000|2022-07-01 08:28:10|14787.4|14785.8|14790.4|14787.9|14791.4|14789.7|14787.4|14785.8|262
1656664100000|2022-07-01 08:28:20|14790.3|14787.8|14787.4|14784.9|14790.3|14787.9|14786.4|14784.9|100
1656664110000|2022-07-01 08:28:30|14787.3|14785.8|14787.4|14785.9|14788.4|14785.9|14786.4|14784.9|27
1656664120000|2022-07-01 08:28:40|14787.3|14784.9|14789.4|14786.9|14789.4|14786.9|14787.3|14784.9|83
1656664130000|2022-07-01 08:28:50|14788.4|14787.9|14788.4|14786.9|14788.4|14787.9|14788.4|14786.9|19
1656664140000|2022-07-01 08:29:00|14789.4|14787.9|14788.3|14786.8|14789.4|14787.9|14787.4|14785.9|75
1656664150000|2022-07-01 08:29:10|14788.4|14786.9|14795.4|14793.9|14795.4|14793.9|14788.4|14786.9|480
1656664160000|2022-07-01 08:29:20|14794.4|14792.9|14789.4|14787.9|14794.4|14792.9|14789.4|14787.9|111
1656664170000|2022-07-01 08:29:30|14790.4|14788.9|14789.4|14787.9|14790.4|14788.9|14788.4|14785.9|173
1656664180000|2022-07-01 08:29:40|14788.4|14786.9|14787.4|14785.9|14788.6|14786.9|14786.4|14784.9|119
1656664190000|2022-07-01 08:29:50|14786.7|14785.2|14787.4|14785.9|14787.8|14785.9|14786.2|14784.7|127
1656664200000|2022-07-01 08:30:00|14786.4|14784.9|14785.4|14783.9|14789.6|14787.9|14785.4|14783.9|302
1656664210000|2022-07-01 08:30:10|14786.4|14784.9|14786.6|14785.1|14787.9|14785.9|14785.4|14783.9|143
1656664220000|2022-07-01 08:30:20|14787.4|14784.9|14782.4|14780.9|14787.4|14785.1|14782.4|14780.9|66
1656664230000|2022-07-01 08:30:30|14781.4|14779.9|14781.4|14778.9|14782.4|14780.1|14779.4|14777.9|74
1656664240000|2022-07-01 08:30:40|14780.4|14777.9|14776.4|14774.9|14780.4|14777.9|14774.4|14771.9|454
1656664250000|2022-07-01 08:30:50|14774.4|14772.9|14773.4|14771.9|14776.4|14774.1|14773.4|14771.8|92
1656664260000|2022-07-01 08:31:00|14772.4|14770.9|14772.4|14770.9|14774.4|14772.9|14771.4|14769.8|275
1656664270000|2022-07-01 08:31:10|14772.2|14770.7|14774.4|14772.9|14775.4|14773.9|14771.4|14769.9|522
1656664280000|2022-07-01 08:31:20|14775.4|14771.9|14774.4|14772.9|14775.5|14773.9|14774.4|14771.9|57
1656664290000|2022-07-01 08:31:30|14775.4|14773.9|14776.4|14774.9|14776.4|14774.9|14773.4|14771.9|465
1656664300000|2022-07-01 08:31:40|14777.4|14775.9|14775.4|14773.9|14777.5|14775.9|14774.4|14772.9|126
1656664310000|2022-07-01 08:31:50|14776.4|14774.9|14779.4|14777.9|14779.4|14777.9|14776.4|14774.9|112
1656664320000|2022-07-01 08:32:00|14778.4|14776.9|14782.3|14779.8|14782.4|14780.7|14778.4|14776.9|215
1656664330000|2022-07-01 08:32:10|14783|14781.5|14784.4|14781.9|14784.4|14782.9|14781.4|14779.9|340
1656664340000|2022-07-01 08:32:20|14784.3|14782.8|14784.4|14782.9|14785.4|14782.9|14783.4|14781.9|89
1656664350000|2022-07-01 08:32:30|14785.4|14783|14784.4|14782.9|14785.4|14783.9|14783.5|14782|121
1656664360000|2022-07-01 08:32:40|14784.3|14782.8|14783.4|14781.9|14785.4|14782.9|14782.4|14780.9|184
1656664370000|2022-07-01 08:32:50|14784.4|14782.9|14783.4|14781.9|14784.4|14782.9|14782.4|14780.9|86
1656664380000|2022-07-01 08:33:00|14782.4|14780.9|14780.7|14779.2|14782.4|14780.9|14778.4|14776.9|210
1656664390000|2022-07-01 08:33:10|14780.4|14778.9|14776.4|14774.9|14781.3|14779.8|14776.4|14774.9|182
1656664400000|2022-07-01 08:33:20|14775.4|14773.9|14777.4|14774.9|14777.4|14775.7|14774.4|14772.9|52
1656664410000|2022-07-01 08:33:30|14778.4|14775.9|14778.4|14776.9|14779.4|14777.8|14778.3|14775.9|64
1656664420000|2022-07-01 08:33:40|14778.3|14775.9|14777.4|14775.9|14778.4|14776.9|14777.4|14775.9|49
1656664430000|2022-07-01 08:33:50|14778.4|14776.9|14777.4|14775.9|14778.7|14777.2|14777.4|14775.9|240
1656664440000|2022-07-01 08:34:00|14778.4|14774.9|14778.4|14775.9|14779.4|14777.9|14777.4|14774.9|133
1656664450000|2022-07-01 08:34:10|14778.8|14776.3|14782.4|14780.9|14783.4|14781.9|14778.8|14776.3|308
1656664460000|2022-07-01 08:34:20|14783.4|14781.9|14785.4|14783.9|14786.4|14784.9|14783.4|14781.9|71
1656664470000|2022-07-01 08:34:30|14786.4|14784.8|14784.4|14782.9|14786.4|14784.9|14782.4|14780.9|306
1656664480000|2022-07-01 08:34:40|14783.4|14781.9|14784.4|14782.9|14786.4|14784.4|14783.4|14781.9|264
1656664490000|2022-07-01 08:34:50|14785.4|14783|14784.4|14782.9|14785.4|14783|14784.4|14782.9|63
1656664500000|2022-07-01 08:35:00|14785.5|14783|14783.4|14780.9|14785.9|14784.4|14782.4|14780.9|320
1656664510000|2022-07-01 08:35:10|14782.5|14781|14782.4|14779.9|14782.5|14781|14780.9|14778.9|53
1656664520000|2022-07-01 08:35:20|14783.3|14780.8|14786.4|14783.9|14786.4|14784.9|14782.4|14780.8|361
1656664530000|2022-07-01 08:35:30|14785.4|14782.9|14785.4|14782.9|14785.4|14783.9|14784.4|14782.9|68
1656664540000|2022-07-01 08:35:40|14784.4|14783|14785.4|14783.9|14785.4|14783.9|14784.3|14781.9|82
1656664550000|2022-07-01 08:35:50|14784.4|14782.9|14789.4|14787.9|14789.4|14787.9|14784.4|14782.9|253
1656664560000|2022-07-01 08:36:00|14790.4|14788.9|14788.4|14786.9|14790.4|14788.9|14787.4|14785.9|297
1656664570000|2022-07-01 08:36:10|14789.3|14786.8|14788.4|14786.9|14790.4|14788.9|14787.4|14785.9|180
1656664580000|2022-07-01 08:36:20|14789.4|14787.9|14789.4|14787.9|14789.4|14787.9|14787.4|14785.9|156
1656664590000|2022-07-01 08:36:30|14788.4|14785.9|14787.4|14785.9|14788.4|14786.9|14787.4|14785.9|34
1656664600000|2022-07-01 08:36:40|14785.4|14783.9|14785.4|14783.9|14785.4|14783.9|14784.4|14782.9|40
1656664610000|2022-07-01 08:36:50|14784.4|14782.9|14784.4|14782.9|14784.5|14783|14784.4|14782.9|52
1656664620000|2022-07-01 08:37:00|14783.4|14781.9|14785.4|14783.9|14787.5|14785.9|14783.4|14781.9|168
1656664630000|2022-07-01 08:37:10|14786.4|14784.9|14784.4|14782.9|14786.5|14784.9|14784.4|14781.9|255
1656664640000|2022-07-01 08:37:20|14785.4|14783.9|14788.4|14786.9|14788.4|14786.9|14785.4|14783.9|30
1656664650000|2022-07-01 08:37:30|14787.5|14785.9|14786.4|14784.9|14788.4|14786.9|14786.4|14784.9|277
1656664660000|2022-07-01 08:37:40|14786.3|14783.9|14782.4|14780.9|14787.4|14785.9|14782.4|14780.9|91
1656664670000|2022-07-01 08:37:50|14781.4|14779.9|14781.4|14779.9|14781.5|14779.9|14781.4|14779|41
1656664680000|2022-07-01 08:38:00|14780.4|14778.9|14774.4|14772.9|14780.4|14778.9|14773.4|14771.9|205
1656664690000|2022-07-01 08:38:10|14775.4|14773.9|14775.4|14773.9|14776.4|14774.9|14775.4|14773.9|30
1656664700000|2022-07-01 08:38:20|14776.4|14774|14775.4|14773.9|14776.4|14774|14775.2|14772.9|64
1656664710000|2022-07-01 08:38:30|14778.4|14775.9|14777.4|14775.9|14780.4|14778.9|14777.4|14775.8|164
1656664720000|2022-07-01 08:38:40|14778.4|14774.9|14778.4|14776.9|14779.4|14776.9|14777.3|14774.9|185
1656664730000|2022-07-01 08:38:50|14779.4|14776.8|14778.3|14775.8|14780.4|14778.9|14778.3|14775.8|177
1656664740000|2022-07-01 08:39:00|14778.4|14775.9|14779.4|14776.9|14779.5|14777.9|14775.4|14773.9|157
1656664750000|2022-07-01 08:39:10|14778.4|14779.1|14784.4|14782.9|14785.4|14783.9|14778.4|14778.9|457
1656664760000|2022-07-01 08:39:20|14785.4|14783.9|14783.4|14781.9|14785.4|14783.9|14781.7|14780.2|80
1656664770000|2022-07-01 08:39:30|14782.4|14780.9|14785.4|14783.9|14788.4|14786|14782.4|14780.9|676
1656664780000|2022-07-01 08:39:40|14786.4|14784.9|14783.4|14781.9|14786.4|14784.9|14783.4|14781.9|367
1656664790000|2022-07-01 08:39:50|14784.4|14782.9|14783.4|14781.9|14784.4|14782.9|14783.4|14781.9|36
1656664800000|2022-07-01 08:40:00|14784.4|14782.9|14780.4|14778.9|14784.4|14782.9|14779.4|14777.8|114
1656664810000|2022-07-01 08:40:10|14781.3|14778.8|14778.4|14776.9|14781.4|14778.9|14777.4|14775.9|168
1656664820000|2022-07-01 08:40:20|14779.4|14777|14781.4|14779.9|14782.4|14780.9|14778.4|14776.8|20
1656664830000|2022-07-01 08:40:30|14782.4|14780.9|14781.4|14778.9|14782.4|14780.9|14780.4|14778.9|212
1656664840000|2022-07-01 08:40:40|14780.5|14779|14782.4|14780.9|14783.4|14781.9|14780.4|14778.9|29
1656664850000|2022-07-01 08:40:50|14781.4|14778.9|14778.4|14776.9|14781.4|14778.9|14778.4|14775.9|146
1656664860000|2022-07-01 08:41:00|14777.5|14776|14775.4|14773.9|14778.4|14776|14775.4|14773.9|76
1656664870000|2022-07-01 08:41:10|14776.1|14774.6|14774.4|14772.9|14777.5|14775.9|14774.4|14772.9|109
1656664880000|2022-07-01 08:41:20|14775.3|14773.8|14773.4|14771.9|14775.3|14773.8|14773.4|14771.9|41
1656664890000|2022-07-01 08:41:30|14772.4|14770.9|14773.4|14771.9|14774.4|14772.6|14772.4|14770.9|101
1656664900000|2022-07-01 08:41:40|14774.4|14772.9|14776.4|14774.9|14776.4|14774.9|14774.3|14771.9|59
1656664910000|2022-07-01 08:41:50|14775.4|14773.9|14777.4|14775.9|14777.4|14775.9|14775.4|14773.9|10
1656664920000|2022-07-01 08:42:00|14776.7|14775.2|14777.4|14775.9|14777.5|14775.9|14775.4|14773.9|80
1656664930000|2022-07-01 08:42:10|14778.4|14776.9|14777.4|14775.9|14778.5|14777|14776.4|14774.8|116
1656664940000|2022-07-01 08:42:20|14778.4|14776.8|14778.4|14776.9|14779.4|14777.9|14778.3|14776.8|45
1656664950000|2022-07-01 08:42:30|14777.4|14775.9|14777.4|14774.9|14778.4|14776.9|14776.4|14774.9|47
1656664960000|2022-07-01 08:42:40|14776.5|14775|14772.4|14770.9|14776.5|14775|14772.4|14770.9|90
1656664970000|2022-07-01 08:42:50|14771.4|14769.9|14770.4|14768.9|14773.4|14771.9|14770.4|14768.8|383
1656664980000|2022-07-01 08:43:00|14771.4|14769.9|14770.4|14768.9|14771.5|14769.9|14770.4|14768.8|128
1656664990000|2022-07-01 08:43:10|14771.3|14768.8|14777.4|14775.9|14777.4|14775.9|14771.3|14768.8|126
1656665000000|2022-07-01 08:43:20|14778.4|14776|14778.4|14776.9|14778.4|14776.9|14776.4|14774.9|84
1656665010000|2022-07-01 08:43:30|14779.5|14777|14778.4|14775.9|14779.5|14777.9|14778.4|14775.9|41
1656665020000|2022-07-01 08:43:40|14777.5|14776|14780.4|14778.9|14780.4|14778.9|14777.4|14775.9|86
1656665030000|2022-07-01 08:43:50|14781.4|14779.9|14781.4|14779.9|14782.4|14780.8|14779.4|14777.9|164
1656665040000|2022-07-01 08:44:00|14780.4|14778.9|14782.4|14780.9|14782.4|14780.9|14780.4|14778.9|106
1656665050000|2022-07-01 08:44:10|14783.4|14781.9|14782.4|14780.9|14785.4|14783.9|14782.4|14780.9|147
1656665060000|2022-07-01 08:44:20|14783.4|14781.9|14785.4|14782.9|14785.4|14782.9|14783.4|14781.9|100
1656665070000|2022-07-01 08:44:30|14784.5|14783|14785.4|14783.9|14785.4|14783.9|14784.3|14781.8|76
1656665080000|2022-07-01 08:44:40|14783.4|14781.9|14784.4|14782.9|14784.4|14782.9|14783.4|14781.9|4
1656665090000|2022-07-01 08:44:50|14783.4|14781.9|14783.4|14781.9|14783.4|14781.9|14783.4|14780.9|99
1656665100000|2022-07-01 08:45:00|14782.7|14781.2|14784.4|14781.9|14784.8|14782.9|14782.4|14779.9|101
1656665110000|2022-07-01 08:45:10|14783.5|14782|14782.4|14780.9|14785.4|14782.9|14781.4|14779.9|330
1656665120000|2022-07-01 08:45:20|14782.5|14781|14783.4|14781.9|14783.4|14781.9|14782.4|14780.9|4
1656665130000|2022-07-01 08:45:30|14784.4|14782.9|14782.4|14780.9|14784.4|14782.9|14782.4|14779.9|28
1656665140000|2022-07-01 08:45:40|14781.4|14779.9|14783.4|14781.9|14784.4|14782.9|14781.4|14779.9|61
1656665150000|2022-07-01 08:45:50|14784.4|14782.9|14784.4|14782.9|14785.4|14783.9|14784.4|14782.9|151
1656665160000|2022-07-01 08:46:00|14784.3|14782.8|14782.4|14780.9|14784.4|14782.9|14782.4|14779.9|131
1656665170000|2022-07-01 08:46:10|14781.4|14779.9|14779.4|14777.9|14781.4|14779.9|14779.4|14777.9|93
1656665180000|2022-07-01 08:46:20|14780.5|14778|14779.4|14777.9|14780.5|14778.9|14779.4|14777.8|36
1656665190000|2022-07-01 08:46:30|14778.4|14776.9|14777.4|14775.9|14779.4|14777|14777.4|14775.9|27
1656665200000|2022-07-01 08:46:40|14777.5|14776|14778.4|14776.9|14779.4|14777.9|14777.5|14776|281
1656665210000|2022-07-01 08:46:50|14779.3|14776.8|14775.4|14773.9|14779.4|14777|14773.4|14771.9|334
1656665220000|2022-07-01 08:47:00|14775.6|14774.1|14776.4|14774.9|14776.4|14774.9|14774.4|14772.9|136
1656665230000|2022-07-01 08:47:10|14777.4|14775|14777.4|14775.9|14778.4|14776.9|14775.4|14773.9|218
1656665240000|2022-07-01 08:47:20|14775.4|14773.9|14779.4|14777.9|14780.4|14778.9|14775.4|14773.9|167
1656665250000|2022-07-01 08:47:30|14780.4|14778.9|14781.4|14779.9|14781.4|14779.9|14780.1|14778.6|320
1656665260000|2022-07-01 08:47:40|14782.4|14780.9|14780.4|14778.9|14782.4|14780.9|14779.4|14777.9|93
1656665270000|2022-07-01 08:47:50|14781.4|14779.9|14783.4|14781.9|14783.4|14781.9|14780.4|14778.8|65
1656665280000|2022-07-01 08:48:00|14784.4|14782.9|14785.4|14783.9|14785.4|14783.9|14783.4|14781.9|179
1656665290000|2022-07-01 08:48:10|14786.1|14784.6|14784.4|14782.9|14787.4|14785.9|14784.4|14782.9|17
1656665300000|2022-07-01 08:48:20|14784.3|14781.8|14786.4|14783.9|14786.4|14783.9|14783.4|14781.8|54
1656665310000|2022-07-01 08:48:30|14787.4|14784.9|14789.4|14786.9|14789.4|14787.9|14787.4|14784.9|65
1656665320000|2022-07-01 08:48:40|14788.5|14787|14789.4|14787.9|14789.5|14787.9|14788.4|14786.9|60
1656665330000|2022-07-01 08:48:50|14788.4|14786.9|14788.4|14786.9|14789.4|14787.9|14787.4|14785.8|49
1656665340000|2022-07-01 08:49:00|14789.4|14787.9|14790.4|14788.9|14791.5|14789.8|14789.4|14787.8|108
1656665350000|2022-07-01 08:49:10|14789.4|14787.9|14784.4|14782.9|14789.4|14787.9|14784.4|14782.8|159
1656665360000|2022-07-01 08:49:20|14783.5|14782|14784.4|14781.9|14785.1|14783.6|14783.4|14781.9|163
1656665370000|2022-07-01 08:49:30|14785.1|14782.9|14784.4|14782.9|14785.4|14783.9|14784.4|14782.9|131
1656665380000|2022-07-01 08:49:40|14783.5|14782|14782.4|14780.9|14783.5|14782|14780.4|14777.9|117
1656665390000|2022-07-01 08:49:50|14781.5|14780|14781.4|14779.9|14781.5|14780|14780.4|14778.9|63
1656665400000|2022-07-01 08:50:00|14781.5|14780|14782.4|14780.9|14782.4|14780.9|14780.4|14778.9|150
1656665410000|2022-07-01 08:50:10|14781.4|14779.9|14781.4|14779.9|14782.4|14780.9|14781.4|14778.9|201
1656665420000|2022-07-01 08:50:20|14783.4|14780.9|14783.4|14781.9|14783.4|14781.9|14782.4|14780.8|161
1656665430000|2022-07-01 08:50:30|14785.4|14783.9|14788.4|14786.9|14788.4|14786.9|14785.4|14783.8|89
1656665440000|2022-07-01 08:50:40|14787.6|14786.1|14785.4|14783.9|14787.6|14786.1|14784.4|14782.9|150
1656665450000|2022-07-01 08:50:50|14786.4|14784.9|14787.4|14785.9|14787.4|14785.9|14785.4|14782.9|187
1656665460000|2022-07-01 08:51:00|14787.3|14785.8|14787.4|14784.9|14789.4|14787.9|14786.3|14783.8|118
1656665470000|2022-07-01 08:51:10|14786.4|14785.9|14785.4|14783.9|14788.1|14786.6|14785.4|14783.9|163
1656665480000|2022-07-01 08:51:20|14786.4|14784.9|14784.4|14782.9|14786.4|14784.9|14784.4|14782.9|57
1656665490000|2022-07-01 08:51:30|14783.5|14781.9|14786.4|14783.9|14786.9|14784.9|14783.4|14781|120
1656665500000|2022-07-01 08:51:40|14786.3|14784.8|14785.4|14782.9|14786.3|14784.8|14784.4|14782.9|69
1656665510000|2022-07-01 08:51:50|14784.4|14783.9|14784.4|14782.9|14784.4|14783.9|14782.4|14780.9|151
1656665520000|2022-07-01 08:52:00|14785.4|14783.9|14781.4|14779.9|14785.4|14783.9|14781.4|14778.9|347
1656665530000|2022-07-01 08:52:10|14781.6|14780.1|14782.4|14779.9|14783.4|14781.9|14781.4|14779.9|70
1656665540000|2022-07-01 08:52:20|14782.3|14780.8|14783.4|14780.9|14783.4|14781.9|14782.3|14779.9|68
1656665550000|2022-07-01 08:52:30|14783.3|14781.8|14782.4|14780.9|14784.4|14781.9|14782.4|14780.9|3
1656665560000|2022-07-01 08:52:40|14783.4|14781.9|14785.4|14783.9|14785.4|14783.9|14783.4|14781.9|42
1656665570000|2022-07-01 08:52:50|14786.4|14784|14784.4|14782.9|14786.4|14784|14783.5|14781.9|26
1656665580000|2022-07-01 08:53:00|14785.4|14783.9|14783.4|14781.9|14785.5|14783.9|14783.4|14781.9|100
1656665590000|2022-07-01 08:53:10|14784.4|14782|14783.4|14781.9|14784.4|14782.9|14783.4|14781.9|32
1656665600000|2022-07-01 08:53:20|14783.5|14781|14783.4|14780.9|14783.5|14781.9|14782.4|14780.9|114
1656665610000|2022-07-01 08:53:30|14783.3|14781.8|14784.4|14781.9|14784.4|14782.9|14783.3|14780.9|51
1656665620000|2022-07-01 08:53:40|14784.5|14782|14784.4|14782.9|14784.5|14782.9|14782.4|14780.8|33
1656665630000|2022-07-01 08:53:50|14785.4|14783.9|14788.4|14786.9|14788.4|14786.9|14785.4|14783.9|249
1656665640000|2022-07-01 08:54:00|14789.4|14787.9|14789.4|14787.9|14789.4|14787.9|14788.4|14786.9|30
1656665650000|2022-07-01 08:54:10|14788.4|14786.9|14791.4|14789.9|14791.5|14789.9|14788.4|14786.9|242
1656665660000|2022-07-01 08:54:20|14791.5|14788.9|14793.4|14791.9|14793.4|14791.9|14791.4|14788.9|281
1656665670000|2022-07-01 08:54:30|14792.6|14790.9|14793.4|14791.9|14793.4|14791.9|14791.4|14789.9|204
1656665680000|2022-07-01 08:54:40|14792.4|14790.9|14794.4|14792.9|14795.4|14793|14792.4|14790.9|97
1656665690000|2022-07-01 08:54:50|14793.4|14791.9|14795.4|14793.9|14795.4|14793.9|14793.4|14791.9|29
1656665700000|2022-07-01 08:55:00|14795.6|14794.1|14796.3|14794.8|14796.6|14795.1|14794.4|14792.8|424
1656665710000|2022-07-01 08:55:10|14796.4|14794.9|14797.4|14795.9|14797.4|14795.9|14795.4|14793.9|207
1656665720000|2022-07-01 08:55:20|14798.4|14796.9|14797.4|14795.9|14798.4|14796.9|14797.4|14795.9|236
1656665730000|2022-07-01 08:55:30|14798.2|14796.7|14797.4|14795.9|14798.4|14796.9|14797.4|14795.9|28
1656665740000|2022-07-01 08:55:40|14799.4|14797.9|14800.4|14798.9|14801.4|14799.9|14799.4|14797.9|327
1656665750000|2022-07-01 08:55:50|14800.5|14798|14799.4|14797.9|14801.4|14799.9|14799.4|14797.9|97
1656665760000|2022-07-01 08:56:00|14800.4|14797.6|14800.4|14797.9|14800.4|14797.9|14798.4|14796.9|106
1656665770000|2022-07-01 08:56:10|14802.4|14798.9|14806.4|14803.9|14806.4|14803.9|14801.4|14798.9|341
1656665780000|2022-07-01 08:56:20|14806.8|14804.3|14805.4|14803.9|14807.4|14804.9|14804.4|14802.7|216
1656665790000|2022-07-01 08:56:30|14804.4|14802.9|14808.4|14806.9|14808.4|14806.9|14804.4|14802.9|99
1656665800000|2022-07-01 08:56:40|14809.4|14807.9|14808.4|14806.9|14810.4|14808|14808.4|14806.9|215
1656665810000|2022-07-01 08:56:50|14808.9|14807.4|14811.4|14809.9|14811.4|14809.9|14808.9|14806.9|334
1656665820000|2022-07-01 08:57:00|14810.4|14808.9|14812.4|14810.9|14813.4|14811.9|14809.4|14807.7|491
1656665830000|2022-07-01 08:57:10|14811.4|14809.9|14811.4|14809.9|14811.4|14809.9|14809.4|14807.9|131
1656665840000|2022-07-01 08:57:20|14810.4|14808.9|14811.4|14808.9|14811.4|14808.9|14809.4|14807.9|199
1656665850000|2022-07-01 08:57:30|14810.4|14807.9|14812.4|14810.9|14813.4|14810.9|14808.4|14806.9|243
1656665860000|2022-07-01 08:57:40|14815.6|14814.1|14813.4|14811.9|14816.4|14814.7|14813.4|14811.9|89
1656665870000|2022-07-01 08:57:50|14814.4|14812.9|14813.4|14811.9|14814.4|14812.9|14812.4|14810.9|163
1656665880000|2022-07-01 08:58:00|14813.2|14811.7|14813.4|14811.9|14813.5|14811.9|14813.2|14810.7|35
1656665890000|2022-07-01 08:58:10|14812.6|14811.1|14810.4|14808.9|14812.6|14811.1|14808.8|14807.3|152
1656665900000|2022-07-01 08:58:20|14809.4|14807.9|14809.4|14806.9|14809.7|14807.9|14807.4|14805.9|165
1656665910000|2022-07-01 08:58:30|14808.4|14807.9|14808.4|14805.9|14808.4|14807.9|14807.4|14805.9|128
1656665920000|2022-07-01 08:58:40|14807.5|14806|14808.4|14806.9|14809.4|14806.9|14806.4|14804.9|63
1656665930000|2022-07-01 08:58:50|14807.5|14805.9|14806.4|14804.9|14808.4|14806|14806.4|14804.9|91
1656665940000|2022-07-01 08:59:00|14805.4|14803.9|14803.4|14801.9|14805.4|14803.9|14801.4|14799.9|232
1656665950000|2022-07-01 08:59:10|14802.4|14800.9|14804.4|14802.9|14806.4|14804|14802.4|14800.9|89
1656665960000|2022-07-01 08:59:20|14803.4|14801.9|14804.4|14801.9|14804.4|14802.6|14801.4|14799.9|131
1656665970000|2022-07-01 08:59:30|14803.4|14800.9|14805.4|14802.9|14807.4|14804.9|14802.4|14800.9|149
1656665980000|2022-07-01 08:59:40|14804.5|14803|14805.4|14801.9|14805.4|14803.7|14804.4|14801.9|25
1656665990000|2022-07-01 08:59:50|14804.5|14802|14805.2|14802.7|14806.4|14803.7|14804.4|14801.7|93
1656666000000|2022-07-01 09:00:00|14805.4|14802.9|14797.4|14794.9|14821.4|14818.9|14793.4|14790.6|1063
1656666010000|2022-07-01 09:00:10|14796.4|14793.9|14801.4|14798.9|14808.4|14805.9|14796.4|14793.9|438
1656666020000|2022-07-01 09:00:20|14802.4|14799.9|14794.4|14791.9|14804.4|14802.9|14793.4|14790.9|351
1656666030000|2022-07-01 09:00:30|14793.4|14790.9|14788.4|14785.9|14793.4|14791.9|14787.2|14784.7|271
1656666040000|2022-07-01 09:00:40|14788.5|14787|14795.4|14792.9|14795.4|14792.9|14788.4|14785.9|182
1656666050000|2022-07-01 09:00:50|14796.2|14793.9|14793.4|14790.9|14796.4|14794|14790.4|14787.9|132
1656666060000|2022-07-01 09:01:00|14792.4|14791.7|14788.2|14786.7|14793.4|14791.7|14787.4|14785.9|101
1656666070000|2022-07-01 09:01:10|14788.4|14785.9|14788.4|14786.9|14790.4|14788.9|14786.4|14784.9|206
1656666080000|2022-07-01 09:01:20|14790.4|14787.9|14783.4|14781.9|14790.4|14787.9|14783.4|14780.9|268
1656666090000|2022-07-01 09:01:30|14784.4|14782.9|14785.4|14783.9|14788.4|14785.9|14784.4|14781.9|151
1656666100000|2022-07-01 09:01:40|14784.5|14783|14785.4|14782.9|14785.4|14783.9|14784.4|14782.7|16
1656666110000|2022-07-01 09:01:50|14784.4|14783.9|14779.4|14777.9|14786.1|14784.6|14779.4|14777.9|133
1656666120000|2022-07-01 09:02:00|14778.4|14775.9|14771.4|14768.9|14778.4|14776.9|14770.4|14768.9|343
1656666130000|2022-07-01 09:02:10|14772.4|14769.9|14776.4|14774.9|14777.5|14775.9|14772.4|14769.9|201
1656666140000|2022-07-01 09:02:20|14774.4|14772.9|14770.4|14768.9|14775.4|14773|14769.4|14767.9|174
1656666150000|2022-07-01 09:02:30|14771.4|14769.7|14769.4|14767.9|14772.4|14770.9|14767.4|14765.9|180
1656666160000|2022-07-01 09:02:40|14768.4|14766.9|14762.4|14760.9|14768.5|14767|14762.4|14760.9|201
1656666170000|2022-07-01 09:02:50|14763.4|14759.9|14763.4|14760.9|14765.5|14763.9|14761.4|14759.9|439
1656666180000|2022-07-01 09:03:00|14762.4|14761.9|14766.1|14764.6|14766.1|14764.6|14761.4|14759.9|132
1656666190000|2022-07-01 09:03:10|14766.2|14763.7|14766.4|14764.9|14768.4|14766.9|14764.4|14761.9|171
1656666200000|2022-07-01 09:03:20|14767.4|14765.9|14770.4|14768.9|14770.4|14768.9|14767.2|14764.7|235
1656666210000|2022-07-01 09:03:30|14769.5|14767|14774.4|14772.9|14775.4|14773|14768.4|14766.9|181
1656666220000|2022-07-01 09:03:40|14773.4|14771.9|14773.4|14771.9|14774.4|14772.9|14772.4|14770.7|89
1656666230000|2022-07-01 09:03:50|14774.4|14772.9|14774.4|14772.9|14775.5|14773.9|14774.4|14772.9|102
1656666240000|2022-07-01 09:04:00|14775.4|14773.7|14778.4|14776.9|14779.4|14777.9|14775.2|14773.7|187
1656666250000|2022-07-01 09:04:10|14776.4|14774.9|14778.4|14775.9|14779.4|14777.9|14776.2|14773.9|135
1656666260000|2022-07-01 09:04:20|14778.2|14776.9|14778.4|14776.9|14778.4|14776.9|14777.4|14775.7|74
1656666270000|2022-07-01 09:04:30|14777.4|14775.9|14778.4|14776.9|14778.5|14776.9|14777.4|14775.7|63
1656666280000|2022-07-01 09:04:40|14777.4|14775.9|14783.4|14781.9|14783.4|14781.9|14777.4|14775.9|201
1656666290000|2022-07-01 09:04:50|14783.6|14782.1|14786.4|14784.9|14787.4|14785.1|14783.6|14782.1|329
1656666300000|2022-07-01 09:05:00|14788.4|14785.9|14788.4|14785.9|14788.4|14786.9|14787.4|14784.9|696
1656666310000|2022-07-01 09:05:10|14787.4|14786.9|14786.4|14783.9|14787.5|14786.9|14785.4|14783.9|16
1656666320000|2022-07-01 09:05:20|14785.4|14784.7|14783.4|14781.9|14786.4|14784.9|14782.4|14780.9|251
1656666330000|2022-07-01 09:05:30|14782.4|14780.9|14782.4|14780.9|14782.4|14780.9|14780.4|14778.9|141
1656666340000|2022-07-01 09:05:40|14783.4|14781.9|14782.4|14779.9|14784.4|14782.9|14782.4|14779.9|164
1656666350000|2022-07-01 09:05:50|14781.4|14778.9|14779.4|14777.9|14781.4|14779|14778.4|14776.9|84
1656666360000|2022-07-01 09:06:00|14778.4|14776.9|14781.4|14779.9|14781.4|14779.9|14778.4|14776.9|127
1656666370000|2022-07-01 09:06:10|14782.1|14780.6|14785.4|14783.9|14785.4|14783.9|14782.1|14780.6|43
1656666380000|2022-07-01 09:06:20|14786.4|14784.9|14787.4|14785.9|14787.4|14785.9|14784.4|14782.7|93
1656666390000|2022-07-01 09:06:30|14788.4|14786.9|14792.4|14789.9|14792.5|14790.9|14787.4|14785.9|80
1656666400000|2022-07-01 09:06:40|14791.4|14790.9|14795.4|14793.9|14795.4|14793.9|14791.4|14789.9|215
1656666410000|2022-07-01 09:06:50|14796.4|14794.9|14796.4|14794.9|14796.4|14794.9|14794.4|14792.7|147
1656666420000|2022-07-01 09:07:00|14795.4|14793.9|14795.4|14793.9|14798.4|14796.9|14795.4|14793.9|218
1656666430000|2022-07-01 09:07:10|14796.4|14794.9|14793.4|14791.9|14796.4|14794.9|14793.4|14791.9|111
1656666440000|2022-07-01 09:07:20|14794.2|14792.7|14795.4|14793.9|14795.4|14793.9|14793.6|14792.1|90
1656666450000|2022-07-01 09:07:30|14794.4|14792.9|14793.4|14791.9|14795.4|14793|14792.4|14790.9|110
1656666460000|2022-07-01 09:07:40|14794.4|14792.9|14796.4|14794.9|14799.4|14797|14794.4|14792.7|131
1656666470000|2022-07-01 09:07:50|14797.4|14795.9|14795.4|14793.9|14797.4|14795.9|14795.4|14793.7|133
1656666480000|2022-07-01 09:08:00|14794.4|14792.9|14788.4|14786.9|14795.4|14793.9|14788.4|14786.9|135
1656666490000|2022-07-01 09:08:10|14787.4|14785.9|14781.4|14779.9|14788.4|14786.9|14781.4|14779.7|337
1656666500000|2022-07-01 09:08:20|14781.2|14779.7|14783.4|14781.9|14783.4|14781.9|14779.4|14777.9|90
1656666510000|2022-07-01 09:08:30|14782.4|14779.9|14783.4|14781.9|14784.4|14782.9|14781.4|14779.9|104
1656666520000|2022-07-01 09:08:40|14781.4|14779.9|14778.4|14776.9|14781.4|14779.9|14778.4|14776.9|280
1656666530000|2022-07-01 09:08:50|14779.4|14775.9|14779.4|14777.9|14779.4|14777.9|14775.4|14773.9|86
1656666540000|2022-07-01 09:09:00|14780.4|14778.9|14781.4|14779.9|14781.5|14779.9|14780.4|14778.9|86
1656666550000|2022-07-01 09:09:10|14781.5|14779|14786.4|14783.9|14786.7|14784.9|14781.4|14778.9|257
1656666560000|2022-07-01 09:09:20|14786.5|14784|14783.4|14780.9|14786.5|14784|14782.4|14780.9|226
1656666570000|2022-07-01 09:09:30|14783.2|14780.7|14778.3|14776.8|14783.4|14781.6|14778.3|14776.8|139
1656666580000|2022-07-01 09:09:40|14779.3|14777.8|14780.3|14777.8|14780.3|14777.8|14778.3|14776.8|176
1656666590000|2022-07-01 09:09:50|14779.3|14776.8|14780.3|14778.8|14782.3|14780.8|14779.3|14776.8|96
1656666600000|2022-07-01 09:10:00|14781.3|14780|14784.3|14782.8|14785.3|14783.8|14780.3|14778.8|79
1656666610000|2022-07-01 09:10:10|14785.3|14783.8|14786.3|14784.8|14788.3|14786.8|14785.3|14783.8|290
1656666620000|2022-07-01 09:10:20|14786.5|14785|14787.3|14784.8|14787.3|14785|14786.5|14784.8|29
1656666630000|2022-07-01 09:10:30|14787.2|14785.8|14789.3|14786.8|14789.3|14787.8|14787.2|14784.8|125
1656666640000|2022-07-01 09:10:40|14789.2|14787.7|14789.3|14787.8|14791.3|14789.8|14786.3|14784.8|281
1656666650000|2022-07-01 09:10:50|14790.3|14788.8|14786.3|14783.8|14790.5|14788.8|14785.3|14783.7|489
1656666660000|2022-07-01 09:11:00|14785.5|14784.8|14777.3|14775.8|14785.5|14784.8|14777.3|14775.8|206
1656666670000|2022-07-01 09:11:10|14778.3|14776|14778.3|14776.8|14779.3|14777.8|14777.3|14775.8|102
1656666680000|2022-07-01 09:11:20|14779.3|14777.8|14782.3|14780.8|14783.3|14780.8|14778.3|14776.8|96
1656666690000|2022-07-01 09:11:30|14783.3|14781.8|14784.3|14782.8|14786.3|14784.8|14782.3|14779.8|188
1656666700000|2022-07-01 09:11:40|14785.3|14783.8|14788.3|14785.8|14788.3|14786.5|14785.3|14783.8|141
1656666710000|2022-07-01 09:11:50|14787.3|14786.8|14786.3|14784.8|14789.3|14786.8|14786.3|14784.8|52
1656666720000|2022-07-01 09:12:00|14787.3|14785.8|14787.3|14785.8|14788.1|14786.6|14786.3|14784.8|60
1656666730000|2022-07-01 09:12:10|14786.6|14785.1|14787.3|14785.8|14788.3|14785.8|14785.3|14783.8|191
1656666740000|2022-07-01 09:12:20|14787.5|14786|14790.3|14788.8|14790.3|14788.8|14787.5|14786|51
1656666750000|2022-07-01 09:12:30|14789.3|14787.8|14792.3|14790.8|14794.5|14792.8|14788.3|14786.8|286
1656666760000|2022-07-01 09:12:40|14793.3|14789.8|14792.3|14790.8|14793.3|14791.8|14791.3|14789.8|151
1656666770000|2022-07-01 09:12:50|14793.3|14791.8|14793.3|14791.8|14795.3|14793.8|14793.2|14790.8|247
1656666780000|2022-07-01 09:13:00|14792.3|14790.8|14793.2|14791.7|14794.3|14792.8|14792.3|14790.8|86
1656666790000|2022-07-01 09:13:10|14794.2|14791.8|14791.2|14789.7|14794.3|14791.8|14791.2|14789.7|521
1656666800000|2022-07-01 09:13:20|14792.2|14789.8|14794.2|14792.7|14795.2|14793.7|14791.2|14789.8|49
1656666810000|2022-07-01 09:13:30|14795.2|14793.7|14797.2|14795.7|14797.3|14795.7|14794.2|14792.7|93
1656666820000|2022-07-01 09:13:40|14798.2|14796.7|14799.2|14797.7|14801.2|14799.7|14798.2|14796.7|136
1656666830000|2022-07-01 09:13:50|14800.2|14798.7|14805.2|14803.7|14805.2|14803.7|14800.2|14798.7|238
1656666840000|2022-07-01 09:14:00|14804.3|14802.8|14801.2|14799.7|14804.3|14802.8|14801.2|14799.7|125
1656666850000|2022-07-01 09:14:10|14799.3|14797.8|14801.2|14798.7|14801.2|14798.7|14799.2|14797.7|98
1656666860000|2022-07-01 09:14:20|14800.3|14798.8|14801.2|14799.7|14801.2|14799.7|14798.2|14795.8|55
1656666870000|2022-07-01 09:14:30|14802.2||14802.2||14802.2||14801.2||65
1656666880000|2022-07-01 09:14:40|14801.2|14798.7|14801.2|14798.7|14801.2|14799.7|14799.2|14796.7|538
1656666890000|2022-07-01 09:14:50|14800.2|14799.7|14801.2|14799.7|14802.1|14799.7|14800.2|14798.7|277
1656666900000|2022-07-01 09:15:00|14802.2|14800.7|14799.2|14796.7|14802.2|14800.7|14797.2|14795.7|178
1656666910000|2022-07-01 09:15:10|14800.2|14797.7|14800.2|14798.7|14802.3|14800.7|14800|14797.7|111
1656666920000|2022-07-01 09:15:20|14804.2|14802.7|14804.3|14802.8|14806.2|14804.7|14804.2|14802.6|251
1656666930000|2022-07-01 09:15:30|14804.2|14802.7|14809.2|14807.7|14809.3|14807.7|14804.2|14802.7|161
1656666940000|2022-07-01 09:15:40|14808.2|14806.7|14807.2|14805.7|14809.2|14806.8|14807.2|14805.7|124
1656666950000|2022-07-01 09:15:50|14807.3|14805.8|14810.2|14807.7|14810.3|14808.7|14807.3|14805.7|91
1656666960000|2022-07-01 09:16:00|14809.2|14808.7|14810.2|14808.7|14810.2|14808.7|14808.2|14806.7|67
1656666970000|2022-07-01 09:16:10|14810.5|14809|14808.2|14806.7|14811.2|14809.7|14808.2|14806.7|217
1656666980000|2022-07-01 09:16:20|14808.3|14806.8|14809.2|14807.7|14810.2|14808.6|14808.2|14806.6|40
1656666990000|2022-07-01 09:16:30|14809.5|14808|14801.2|14799.7|14810.2|14808.7|14801.2|14799.7|270
1656667000000|2022-07-01 09:16:40|14802.2|14799.6|14799.2|14797.7|14802.2|14800.7|14798.2|14796.7|129
1656667010000|2022-07-01 09:16:50|14800.1|14797.6|14800.2|14798.7|14802.2|14800.7|14799.2|14797.6|400
1656667020000|2022-07-01 09:17:00|14801.2|14799.7|14800.1|14797.6|14801.2|14799.7|14799.2|14797.6|112
1656667030000|2022-07-01 09:17:10|14799.2|14797.7|14806.2|14804.7|14806.2|14804.7|14799.2|14797.7|100
1656667040000|2022-07-01 09:17:20|14805.2|14803.7|14803.2|14801.7|14807.2|14805.7|14803.2|14801.7|99
1656667050000|2022-07-01 09:17:30|14804.2|14802.7|14802.2|14800.7|14804.2|14802.7|14798.2|14796.7|115
1656667060000|2022-07-01 09:17:40|14802.1|14799.7|14803.2|14801.7|14804.2|14802.7|14802.1|14799.7|132
1656667070000|2022-07-01 09:17:50|14804.2|14801.8|14803.2|14801.7|14804.2|14802.7|14802.2|14800.7|47
1656667080000|2022-07-01 09:18:00|14804.3|14801.8|14799.2|14797.7|14804.3|14801.8|14799.2|14797.6|152
1656667090000|2022-07-01 09:18:10|14800.2|14797.6|14803.2|14801.7|14803.2|14801.7|14799.2|14797.6|71
1656667100000|2022-07-01 09:18:20|14804.2|14802.7|14806.2|14804.7|14807.2|14805.7|14804.2|14802.7|175
1656667110000|2022-07-01 09:18:30|14807|14805.5|14811.2|14809.7|14811.2|14809.7|14807|14805.5|120
1656667120000|2022-07-01 09:18:40|14812.1|14809.6|14811.2|14808.7|14812.2|14810.7|14810.2|14808.6|317
1656667130000|2022-07-01 09:18:50|14810.3|14808.8|14809.2|14807.7|14811.2|14809.7|14808.2|14806.7|100
1656667140000|2022-07-01 09:19:00|14809|14807.5|14807.2|14805.7|14809.2|14807.7|14806.2|14804.7|117
1656667150000|2022-07-01 09:19:10|14808.2|14806.7|14810.2|14808.7|14810.2|14808.7|14808.2|14806.7|53
1656667160000|2022-07-01 09:19:20|14809.2|14807.7|14812.2|14809.7|14812.2|14810|14809.2|14807.7|75
1656667170000|2022-07-01 09:19:30|14812.1|14810.6|14811.2|14809.7|14813.6|14811.7|14811.2|14808.7|29
1656667180000|2022-07-01 09:19:40|14812.2|14810.7|14811.2|14809.7|14812.2|14810.7|14811.2|14809.7|42
1656667190000|2022-07-01 09:19:50|14812.2|14810.7|14812.2|14810.7|14813.3|14811.4|14811.2|14809.7|115
1656667200000|2022-07-01 09:20:00|14813.2|14811.7|14811.2|14808.7|14813.2|14811.7|14809.2|14807.7|203
1656667210000|2022-07-01 09:20:10|14810.2|14809.7|14813.2|14811.7|14814.2|14812.7|14810.2|14808.7|296
1656667220000|2022-07-01 09:20:20|14812.2|14810.7|14816.2|14814.7|14816.2|14814.7|14812.2|14810.7|173
1656667230000|2022-07-01 09:20:30|14817.2|14815.7|14821.2|14819.7|14822.2|14819.7|14817.2|14815.7|206
1656667240000|2022-07-01 09:20:40|14820.2|14818.7|14820.1|14817.6|14820.2|14818.7|14818.2|14816.7|154
1656667250000|2022-07-01 09:20:50|14820.2|14817.7|14817.2|14814.7|14820.2|14818.7|14816.2|14814.3|201
1656667260000|2022-07-01 09:21:00|14817.3|14815.7|14816.2|14814.7|14817.3|14815.7|14815.2|14813.7|78
1656667270000|2022-07-01 09:21:10|14815.2|14813.7|14819.2|14817.7|14819.2|14817.7|14815.2|14813.7|161
1656667280000|2022-07-01 09:21:20|14819.9|14818.4|14819.2|14816.7|14821.2|14819.7|14819.2|14816.7|123
1656667290000|2022-07-01 09:21:30|14818.2|14817.7|14819.2|14816.7|14819.2|14817.7|14817.2|14815.7|97
1656667300000|2022-07-01 09:21:40|14818.2|14817.7|14818.1|14815.6|14819.2|14817.7|14818.1|14815.6|29
1656667310000|2022-07-01 09:21:50|14817.2|14815.7|14818.2|14816.7|14819.2|14817.7|14817.2|14815.6|100
1656667320000|2022-07-01 09:22:00|14819.2|14817.7|14823.2|14821.7|14824.2|14821.8|14818.2|14816.7|246
1656667330000|2022-07-01 09:22:10|14822.9|14821.4|14821.2|14819.7|14824.2|14822.7|14821.2|14819.7|860
1656667340000|2022-07-01 09:22:20|14820.2|14818.7|14822.2|14819.7|14822.2|14819.7|14820.2|14818.7|92
1656667350000|2022-07-01 09:22:30|14821.2|14820.7|14816.2|14814.7|14822.2|14820.7|14816.2|14814.7|101
1656667360000|2022-07-01 09:22:40|14815.2|14813.7|14816.2|14814.7|14816.2|14814.7|14815.2|14813.7|823
1656667370000|2022-07-01 09:22:50|14815.2|14813.7|14814.2|14812.7|14815.2|14813.7|14813.5|14812|149
1656667380000|2022-07-01 09:23:00|14813.2|14810.7|14813.2|14811.7|14814.2|14812.7|14812.2|14809.8|213
1656667390000|2022-07-01 09:23:10|14813.5|14812|14817.2|14815.7|14818.9|14817.4|14813.5|14812|524
1656667400000|2022-07-01 09:23:20|14816.5|14815|14816.2|14814.7|14817.2|14815.7|14815.9|14814.4|216
1656667410000|2022-07-01 09:23:30|14815.2|14813.7|14816.2|14814.7|14817.2|14815.7|14814.2|14812.7|587
1656667420000|2022-07-01 09:23:40|14817.2|14815.7|14818.2|14816.7|14818.2|14816.7|14816.2|14814.7|78
1656667430000|2022-07-01 09:23:50|14817.9|14816.4|14819.2|14816.7|14819.2|14817.7|14817.2|14815.7|175
1656667440000|2022-07-01 09:24:00|14818.2|14817.7|14817.2|14815.7|14819.2|14817.7|14817.2|14815.7|136
1656667450000|2022-07-01 09:24:10|14815.2|14813.7|14814.2|14812.7|14815.2|14813.7|14813.2|14811.7|39
1656667460000|2022-07-01 09:24:20|14815.2|14813.7|14816.2|14814.7|14816.2|14814.7|14815.2|14813.7|66
1656667470000|2022-07-01 09:24:30|14817.2|14815.7|14815.2|14813.7|14817.2|14815.7|14814.2|14812.7|52
1656667480000|2022-07-01 09:24:40|14814.2|14812.7|14814.2|14812.7|14815.2|14813.7|14814.2|14812.7|64
1656667490000|2022-07-01 09:24:50|14813.2|14811.7|14812.2|14810.7|14814.2|14811.7|14812.2|14810.7|169
1656667500000|2022-07-01 09:25:00|14811.2|14809.7|14811.2|14808.7|14812.2|14810.7|14810.2|14808.7|139
1656667510000|2022-07-01 09:25:10|14812.2|14809.7|14812.2|14810.7|14812.2|14810.7|14810.2|14808.6|37
1656667520000|2022-07-01 09:25:20|14811.9|14810.4|14810.2|14808.7|14811.9|14810.4|14809.9|14807.7|87
1656667530000|2022-07-01 09:25:30|14809.2|14807.7|14808.2|14806.7|14809.2|14807.7|14806.2|14804.7|85
1656667540000|2022-07-01 09:25:40|14809.1|14805.7|14807.2|14805.7|14809.1|14806.8|14806.2|14804.7|117
1656667550000|2022-07-01 09:25:50|14809.2|14806.7|14809.2|14807.7|14811.2|14809.6|14808.2|14806.7|79
1656667560000|2022-07-01 09:26:00|14808.2|14806.7|14809.2|14806.7|14809.2|14807.7|14808.2|14806.7|79
1656667570000|2022-07-01 09:26:10|14809.3|14806.8|14811.2|14808.7|14811.2|14809.7|14809.2|14806.8|45
1656667580000|2022-07-01 09:26:20|14810.3|14808.8|14811.2|14809.7|14811.2|14809.7|14810.2|14808.7|3
1656667590000|2022-07-01 09:26:30|14811.3|14808.8|14808.2|14805.7|14811.3|14808.8|14807.2|14805.7|114
1656667600000|2022-07-01 09:26:40|14807.2|14806.7|14806.1|14803.6|14807.2|14806.7|14805.2|14803.6|139
1656667610000|2022-07-01 09:26:50|14805.2|14803.7|14806.2|14803.7|14806.2|14804.7|14805.2|14803.7|357
1656667620000|2022-07-01 09:27:00|14805.2|14804.6|14805.2|14803.7|14807.2|14805.7|14805.2|14803.7|65
1656667630000|2022-07-01 09:27:10|14806.2|14804.6|14806.2|14803.7|14806.3|14804.7|14805.2|14803.7|45
1656667640000|2022-07-01 09:27:20|14805.3|14803.8|14806.2|14804.7|14807.2|14805.7|14805.3|14803.8|19
1656667650000|2022-07-01 09:27:30|14805.4|14803.9|14806.2|14804.7|14806.2|14804.7|14805.2|14803.7|125
1656667660000|2022-07-01 09:27:40|14805.2|14803.7|14806.2|14804.7|14806.2|14804.7|14805.2|14803.7|64
1656667670000|2022-07-01 09:27:50|14807.2|14805.7|14809.2|14807.7|14809.2|14807.7|14807.1|14804.6|23
1656667680000|2022-07-01 09:28:00|14808.2|14806.7|14808.2|14806.7|14808.2|14806.7|14807.2|14805.6|97
1656667690000|2022-07-01 09:28:10|14807.2|14805.7|14810.2|14808.7|14812.2|14809.8|14807.2|14805.7|88
1656667700000|2022-07-01 09:28:20|14811.2|14809.7|14813.2|14811.7|14813.2|14811.7|14810.2|14808.6|140
1656667710000|2022-07-01 09:28:30|14812.4|14810.9|14810.2|14807.7|14814.3|14812.7|14808.4|14806.9|291
1656667720000|2022-07-01 09:28:40|14810.1|14808.7|14812.2|14810.7|14812.2|14810.7|14810.1|14807.7|175
1656667730000|2022-07-01 09:28:50|14811.4|14809.9|14812.2|14810.7|14813.1|14811.6|14811.2|14809.6|128
1656667740000|2022-07-01 09:29:00|14813.2|14811.7|14813.2|14810.7|14814.2|14812.7|14812.2|14810.7|177
1656667750000|2022-07-01 09:29:10|14812.3|14810.8|14810.1|14808.6|14812.3|14810.8|14809.2|14807.7|118
1656667760000|2022-07-01 09:29:20|14810.2|14808.7|14808.2|14806.7|14810.2|14808.7|14808.2|14806.6|152
1656667770000|2022-07-01 09:29:30|14806.7|14805.2|14803.2|14801.7|14806.7|14805.2|14802.2|14800.7|426
1656667780000|2022-07-01 09:29:40|14803.9|14802.4|14805.2|14803.7|14805.2|14803.7|14802.2|14800.7|159
1656667790000|2022-07-01 09:29:50|14804.2|14802.7|14805.2|14803.7|14805.2|14803.7|14804.2|14802.7|78
1656667800000|2022-07-01 09:30:00|14803.8|14801.3|14805.2|14803.7|14806.2|14804.7|14803.8|14801.3|162
1656667810000|2022-07-01 09:30:10|14804.2|14801.7|14806.2|14804.7|14807.3|14805.7|14804.2|14801.7|91
1656667820000|2022-07-01 09:30:20|14806.1|14803.7|14804.2|14802.7|14806.2|14804.7|14804.2|14802.7|62
1656667830000|2022-07-01 09:30:30|14806.2|14803.7|14804.2|14802.7|14806.2|14804.7|14804.2|14802.7|142
1656667840000|2022-07-01 09:30:40|14805.1|14802.6|14805.2|14803.7|14806.2|14804.7|14804.2|14802.6|70
1656667850000|2022-07-01 09:30:50|14806.2|14804.7|14806.2|14804.7|14808.6|14806.7|14806.2|14804.7|73
1656667860000|2022-07-01 09:31:00|14805.4|14803.9|14795.2|14793.7|14805.4|14803.9|14795.2|14793.7|429
1656667870000|2022-07-01 09:31:10|14794.4|14792.9|14797.2|14795.7|14797.2|14795.7|14794.4|14792.7|224
1656667880000|2022-07-01 09:31:20|14798.2|14796.7|14799.2|14797.7|14801.3|14799.7|14798.2|14796.7|216
1656667890000|2022-07-01 09:31:30|14800.2|14796.7|14799.2|14797.7|14800.2|14797.7|14798.2|14795.7|82
1656667900000|2022-07-01 09:31:40|14798.2|14796.7|14798.2|14796.7|14798.2|14796.7|14798.2|14796.7|81
1656667910000|2022-07-01 09:31:50|14798.9|14797.4|14798.2|14796.7|14801.2|14799.7|14798.2|14796.7|155
1656667920000|2022-07-01 09:32:00|14799.2|14797.7|14803.2|14801.7|14803.2|14801.7|14799.2|14797.7|177
1656667930000|2022-07-01 09:32:10|14804.2|14802.7|14803.2|14801.7|14805.2|14802.7|14802.4|14800.7|47
1656667940000|2022-07-01 09:32:20|14803.3|14800.8|14802.2|14800.7|14803.3|14801.7|14802.2|14800.7|66
1656667950000|2022-07-01 09:32:30|14803.2|14801.7|14800.2|14797.7|14803.2|14801.7|14799.2|14797.7|81
1656667960000|2022-07-01 09:32:40|14799.2|14797.8|14800.2|14798.7|14801.2|14798.7|14799.2|14797.7|23
1656667970000|2022-07-01 09:32:50|14798.2|14796.7|14794.2|14792.7|14798.2|14796.7|14794.2|14792.7|167
1656667980000|2022-07-01 09:33:00|14795.2|14793.7|14794.2|14792.7|14796.2|14794.7|14793.2|14791.7|67
1656667990000|2022-07-01 09:33:10|14794.4|14792.9|14793.2|14791.7|14795.2|14793.7|14792.2|14790.7|252
1656668000000|2022-07-01 09:33:20|14793.3|14791.8|14793.2|14791.7|14794.2|14792.7|14793.2|14791.7|202
1656668010000|2022-07-01 09:33:30|14793.3|14791.8|14794.2|14792.7|14795.2|14793.7|14793.2|14791.7|223
1656668020000|2022-07-01 09:33:40|14793.2|14791.7|14793.2|14790.7|14794.2|14791.7|14792|14789.7|323
1656668030000|2022-07-01 09:33:50|14793|14791.5|14793.2|14790.7|14794.2|14792.7|14793|14790.7|25
1656668040000|2022-07-01 09:34:00|14794.2|14791.7|14793.2|14791.7|14795.3|14793.4|14793.2|14791.7|113
1656668050000|2022-07-01 09:34:10|14794.2|14792.7|14794.2|14792.7|14794.2|14792.7|14794.2|14792.7|119
1656668060000|2022-07-01 09:34:20|14794.4|14792.9|14797.2|14795.7|14797.2|14795.7|14794.4|14792.9|179
1656668070000|2022-07-01 09:34:30|14798.2|14796.7|14800.2|14798.7|14801.2|14798.7|14798.2|14796.7|22
1656668080000|2022-07-01 09:34:40|14800.3|14798.8|14796.2|14794.7|14802.2|14800.7|14796.2|14794.7|79
1656668090000|2022-07-01 09:34:50|14796.9|14795.4|14798.2|14796.7|14799.2|14797.7|14796.2|14794.7|259
1656668100000|2022-07-01 09:35:00|14799.2|14797.7|14801.2|14798.7|14801.2|14799.7|14799.2|14797.7|42
1656668110000|2022-07-01 09:35:10|14802.2|14799.7|14799.2|14797.7|14802.2|14799.7|14799.2|14797.7|64
1656668120000|2022-07-01 09:35:20|14798.2|14796.7|14800.2|14797.7|14802.2|14800.7|14798.2|14796.7|876
1656668130000|2022-07-01 09:35:30|14799.3|14797.8|14800.2|14798.7|14801.2|14799.7|14798.2|14796.7|445
1656668140000|2022-07-01 09:35:40|14799.2|14797.7|14799.2|14797.7|14799.2|14797.7|14798.2|14796.7|76
1656668150000|2022-07-01 09:35:50|14799.9|14798.4|14798.2|14796.7|14800.2|14798.7|14798.2|14796.7|93
1656668160000|2022-07-01 09:36:00|14797.3|14794.8|14793.2|14791.7|14797.3|14794.8|14792.2|14790.7|247
1656668170000|2022-07-01 09:36:10|14794.2|14792.7|14795.2|14793.7|14796.2|14794.7|14794.2|14792.5|122
1656668180000|2022-07-01 09:36:20|14794.2|14792.7|14797.2|14795.7|14797.2|14795.7|14794.2|14792.7|211
1656668190000|2022-07-01 09:36:30|14796.2|14794.7|14792.2|14789.7|14796.2|14794.7|14791.2|14789.7|574
1656668200000|2022-07-01 09:36:40|14792|14790.5|14793.2|14791.7|14794.2|14792.7|14792|14789.7|494
1656668210000|2022-07-01 09:36:50|14793|14791.5|14794.3|14791.8|14795.2|14793.7|14793|14791.5|85
1656668220000|2022-07-01 09:37:00|14794.2|14792.7|14790.2|14788.7|14795.2|14793.7|14790.2|14788.7|138
1656668230000|2022-07-01 09:37:10|14791.2|14789.5|14789.2|14787.7|14791.2|14789.5|14788.2|14786.7|191
1656668240000|2022-07-01 09:37:20|14790.2|14788.7|14789.2|14787.7|14791.2|14789.7|14789.2|14787.7|79
1656668250000|2022-07-01 09:37:30|14788.3|14786.8|14788.2|14786.7|14789.2|14787.7|14788.2|14786.7|47
1656668260000|2022-07-01 09:37:40|14789.2|14787.7|14786.2|14784.7|14789.2|14787.7|14786.2|14784.7|272
1656668270000|2022-07-01 09:37:50|14787.2|14785.7|14787.2|14785.7|14789.2|14787.7|14787.2|14785.7|337
1656668280000|2022-07-01 09:38:00|14788.2|14786.7|14789.2|14787.7|14789.9|14788.4|14788.2|14786.7|181
1656668290000|2022-07-01 09:38:10|14790.2|14788.5|14790.2|14788.7|14790.2|14788.7|14789.2|14787.7|39
1656668300000|2022-07-01 09:38:20|14789.3|14787.7|14791.2|14789.7|14791.2|14789.7|14789.3|14787.7|87
1656668310000|2022-07-01 09:38:30|14791.3|14788.8|14788.2|14786.7|14791.3|14788.8|14788.2|14786.7|260
1656668320000|2022-07-01 09:38:40|14789.2|14787.7|14789.2|14786.7|14789.2|14787.7|14788.2|14786.7|93
1656668330000|2022-07-01 09:38:50|14788.2|14787.8|14790.2|14788.7|14790.3|14788.7|14788.2|14787.8|35
1656668340000|2022-07-01 09:39:00|14789.2|14787.7|14789.2|14787.7|14789.2|14787.7|14789.2|14787.7|94
1656668350000|2022-07-01 09:39:10|14789|14787.5|14788.2|14786.7|14789.2|14787.7|14788.2|14786.7|100
1656668360000|2022-07-01 09:39:20|14787.2|14785.7|14786.2|14783.7|14787.2|14785.7|14785.2|14783.7|112
1656668370000|2022-07-01 09:39:30|14786|14784.5|14787.2|14784.7|14787.2|14785.7|14785.2|14783.7|112
1656668380000|2022-07-01 09:39:40|14787|14785.5|14786.2|14784.7|14788.7|14786.7|14786.2|14784.7|157
1656668390000|2022-07-01 09:39:50|14785.2|14783.7|14784.2|14782.7|14786.2|14784.7|14784|14781.5|186
1656668400000|2022-07-01 09:40:00|14785.2|14783.7|14787.2|14784.7|14787.2|14784.7|14785.2|14783.7|199
1656668410000|2022-07-01 09:40:10|14786.2|14785.7|14787.2|14785.7|14788.2|14786.7|14786.2|14784.7|53
1656668420000|2022-07-01 09:40:20|14787.9|14786.4|14788.2|14786.7|14788.2|14786.7|14787.9|14786.4|33
1656668430000|2022-07-01 09:40:30|14788|14786.5|14789.2|14786.7|14789.2|14787.7|14787.2|14785.7|116
1656668440000|2022-07-01 09:40:40|14788.3|14786.8|14788.2|14785.7|14790|14788.5|14788|14785.7|60
1656668450000|2022-07-01 09:40:50|14787.3|14785.8|14788.2|14786.7|14788.2|14786.7|14787.2|14784.7|46
1656668460000|2022-07-01 09:41:00|14787.2|14785.7|14789.2|14786.7|14789.2|14787.7|14787.2|14785.7|44
1656668470000|2022-07-01 09:41:10||14787.7||14786.7||14787.7||14786.7|63
1656668480000|2022-07-01 09:41:20|14788.3|14786.8|14787.2|14785.7|14788.3|14786.8|14787.2|14785.7|92
1656668490000|2022-07-01 09:41:30|14786.2|14784.7|14784.2|14782.7|14786.2|14784.7|14783.2|14781.7|153
1656668500000|2022-07-01 09:41:40|14783.2|14781.7|14781.2|14779.7|14783.2|14781.7|14781.2|14779.7|149
1656668510000|2022-07-01 09:41:50|14781|14779.5|14781.2|14779.7|14781.2|14779.7|14781|14779.5|7
1656668520000|2022-07-01 09:42:00|14783.2|14781.7|14783.2|14781.7|14784.2|14782.7|14782.2|14780.7|155
1656668530000|2022-07-01 09:42:10|14783.9|14782.4|14785.2|14782.7|14785.2|14782.8|14783.9|14781.7|116
1656668540000|2022-07-01 09:42:20|14785.3|14782.8|14784.2|14782.7|14786.2|14784.7|14784.2|14782.7|21
1656668550000|2022-07-01 09:42:30|14783.4|14781.9|14783.2|14781.7|14783.4|14781.9|14782.2|14780.7|112
1656668560000|2022-07-01 09:42:40|14782.2|14780.7|14784.2|14782.7|14785.2|14783.7|14782.2|14780.7|170
1656668570000|2022-07-01 09:42:50|14783.9|14782.4|14786.2|14784.7|14786.2|14784.7|14783.9|14782.4|24
1656668580000|2022-07-01 09:43:00|14786.4|14784.9|14785.2|14783.7|14789.2|14787.7|14785.2|14783.7|421
1656668590000|2022-07-01 09:43:10|14786.3|14784.8|14786.2|14784.7|14787.2|14785.7|14786.2|14784.7|70
1656668600000|2022-07-01 09:43:20|14785.4|14783.9|14790.2|14788.7|14790.2|14788.7|14785.2|14783.7|282
1656668610000|2022-07-01 09:43:30|14791.2|14789.7|14790.2|14788.7|14791.2|14789.7|14789.2|14787.7|21
1656668620000|2022-07-01 09:43:40|14791.2|14789.7|14790.2|14787.7|14791.2|14789.7|14789.2|14787.7|52
1656668630000|2022-07-01 09:43:50|14789.3|14787.8|14788.2|14786.7|14789.3|14787.8|14788.2|14786.7|146
1656668640000|2022-07-01 09:44:00|14788.9|14787.4|14788.2|14786.7|14789.2|14787.7|14788.2|14786.7|106
1656668650000|2022-07-01 09:44:10|14789.2|14787.7|14787.2|14785.7|14789.2|14787.7|14787.2|14785.7|51
1656668660000|2022-07-01 09:44:20|14788.2|14786.7|14791.2|14788.7|14791.2|14788.7|14788.2|14786.7|59
1656668670000|2022-07-01 09:44:30|14791|14789.7|14791.2|14788.7|14791.3|14789.7|14790.2|14788.5|66
1656668680000|2022-07-01 09:44:40|14791.9|14789.7|14792.2|14790.7|14793.2|14791.7|14791.2|14789.7|156
1656668690000|2022-07-01 09:44:50|14791.2|14789.7|14791.2|14788.7|14792.2|14790.7|14791.2|14788.7|157
1656668700000|2022-07-01 09:45:00|14790.4|14789.7|14792.2|14790.7|14794.2|14792.5|14790.2|14788.7|1263
1656668710000|2022-07-01 09:45:10||14789.7||14790.7||14790.7||14789.7|24
1656668720000|2022-07-01 09:45:20|14793.2|14791.7|14792.2|14790.7|14793.2|14791.7|14792.2|14790.5|135
1656668730000|2022-07-01 09:45:30|14793.2|14791.5|14793.2|14791.7|14793.2|14791.7|14793|14791.5|86
1656668740000|2022-07-01 09:45:40|14792.2|14790.7|14793.2|14791.7|14793.4|14791.9|14792.2|14790.5|58
1656668750000|2022-07-01 09:45:50|14792.2|14790.7|14792.2|14790.7|14793.2|14791.7|14792.2|14790.7|13
1656668760000|2022-07-01 09:46:00|14791.9|14790.4|14790.2|14788.7|14793.3|14791.7|14790.2|14788.7|146
1656668770000|2022-07-01 09:46:10|14789.4|14787.9|14790.2|14788.7|14791.2|14789.7|14789.2|14787.7|107
1656668780000|2022-07-01 09:46:20|14791.2|14790.4|14794.2|14792.7|14794.2|14792.7|14790.2|14789.7|180
1656668790000|2022-07-01 09:46:30|14794.3|14791.8|14794.2|14792.7|14795.3|14793.7|14793.2|14791.7|76
1656668800000|2022-07-01 09:46:40|14795.2|14792.8|14792.2|14790.7|14795.2|14792.8|14792.2|14790.7|131
1656668810000|2022-07-01 09:46:50|14793.2|14790.8|14793.2|14791.7|14793.2|14791.7|14792.2|14790.7|33
1656668820000|2022-07-01 09:47:00|14793.3|14790.8|14794.2|14792.7|14794.3|14792.7|14792.2|14790.7|100
1656668830000|2022-07-01 09:47:10|14793.3|14791.8|14793.2|14790.7|14794.2|14792.7|14792.2|14790.7|88
1656668840000|2022-07-01 09:47:20|14792.2|14789.7|14790.2|14787.7|14792.2|14789.7|14790.2|14787.7|138
1656668850000|2022-07-01 09:47:30|14789.3|14787.8|14792.2|14789.7|14792.2|14789.8|14789.2|14787.7|91
1656668860000|2022-07-01 09:47:40|14791.2|14789.5|14789.2|14787.7|14792.2|14789.8|14789.2|14787.7|26
1656668870000|2022-07-01 09:47:50|14790.2|14788.7|14792.1|14789.6|14792.5|14790.5|14790.1|14788.6|30
1656668880000|2022-07-01 09:48:00|14792|14790.6|14791.1|14788.6|14792.1|14790.6|14791.1|14788.6|126
1656668890000|2022-07-01 09:48:10|14792.1|14789.6|14793.1|14791.6|14793.1|14791.6|14791.1|14789.5|42
1656668900000|2022-07-01 09:48:20|14794.1|14792.6|14793.1|14791.6|14794.1|14792.6|14792.1|14790.6|165
1656668910000|2022-07-01 09:48:30|14793.4|14791.9|14796.1|14794.6|14796.1|14794.6|14793.4|14791.9|206
1656668920000|2022-07-01 09:48:40|14795.1|14793.6|14794.1|14792.6|14795.1|14793.6|14793.1|14791.5|209
1656668930000|2022-07-01 09:48:50|14793.4|14791.9|14793.1|14791.6|14794.1|14792.6|14792.1|14790.5|97
1656668940000|2022-07-01 09:49:00|14792.1|14790.6|14790.1|14788.6|14792.1|14790.6|14789.1|14787.6|120
1656668950000|2022-07-01 09:49:10|14789.1|14787.6|14789.1|14787.6|14790.1|14788.6|14788.3|14786.8|64
1656668960000|2022-07-01 09:49:20|14790.1|14788.6|14789.1|14787.6|14790.1|14788.6|14788.1|14786.6|49
1656668970000|2022-07-01 09:49:30|14788.4|14786.9|14788.1|14786.6|14788.4|14786.9|14788|14785.6|59
1656668980000|2022-07-01 09:49:40|||||||||4
1656668990000|2022-07-01 09:49:50|14789.1|14787.6|14790.1|14788.6|14790.1|14788.6|14789.1|14787.6|48
1656669000000|2022-07-01 09:50:00|14790.9|14789.4|14793.1|14790.6|14793.1|14790.6|14790.1|14788.6|55
1656669010000|2022-07-01 09:50:10|14793|14791.5|14793|14791.5|14793.1|14791.6|14792.1|14790.6|20
1656669020000|2022-07-01 09:50:20|14793.1|14791.6|14792.1|14790.6|14794.1|14792.6|14791.1|14789.6|42
1656669030000|2022-07-01 09:50:30|14793.1|14790.8|14792.1|14789.6|14793.1|14791.6|14791.1|14789.6|72
1656669040000|2022-07-01 09:50:40|14792|14789.5|14789.1|14787.6|14792|14789.5|14787.1|14785.5|187
1656669050000|2022-07-01 09:50:50|14789.4|14787.9|14791.1|14789.6|14791.1|14789.6|14789.1|14787.6|37
1656669060000|2022-07-01 09:51:00|14791.3|14788.8|14791.1|14789.6|14792.1|14789.6|14789.1|14787.6|77
1656669070000|2022-07-01 09:51:10|14792.1|14790.6|14791.1|14789.6|14793.3|14791.6|14790.1|14788.6|96
1656669080000|2022-07-01 09:51:20|14792.1|14788.6|14790.1|14787.6|14792.1|14788.6|14789.1|14787.5|77
1656669090000|2022-07-01 09:51:30|14789.3|14788.6|14790.1|14788.6|14790.1|14788.6|14789.1|14787.6|62
1656669100000|2022-07-01 09:51:40|14791|14789.5|14794.1|14792.6|14795.1|14792.6|14791|14789.5|131
1656669110000|2022-07-01 09:51:50|14795.1|14793.6|14793.1|14791.6|14795.1|14793.6|14793|14790.6|120
1656669120000|2022-07-01 09:52:00|14793|14790.6|14789|14786.5|14793.5|14791.6|14788.1|14786.5|97
1656669130000|2022-07-01 09:52:10|14790|14787.5|14788.1|14786.6|14790.1|14788.6|14788.1|14786.6|24
1656669140000|2022-07-01 09:52:20|14789.1|14787.6|14792.1|14790.6|14792.1|14790.6|14789.1|14787.6|154
1656669150000|2022-07-01 09:52:30|14792.3|14790.8|14793.1|14791.6|14794.1|14792.6|14792.3|14790.6|109
1656669160000|2022-07-01 09:52:40|14794.1|14790.6|14791.1|14789.6|14794.1|14791.6|14791.1|14789.6|26
1656669170000|2022-07-01 09:52:50|14790.1|14788.6|14793.1|14790.6|14793.3|14791.6|14790.1|14788.6|28
1656669180000|2022-07-01 09:53:00||14791.6||14791.6||14791.6||14790.6|6
1656669190000|2022-07-01 09:53:10|14793.9|14792.4|14796.1|14794.6|14796.1|14794.6|14793.9|14792.4|155
1656669200000|2022-07-01 09:53:20|14796|14793.6|14796.1|14794.6|14797.1|14795.6|14795.4|14793.5|93
1656669210000|2022-07-01 09:53:30|14797.1|14795.6|14796.1|14794.6|14797.1|14795.6|14796.1|14794.6|15
1656669220000|2022-07-01 09:53:40|14798.1|14795.6|14800.1|14798.6|14800.1|14798.6|14797.1|14795.6|167
1656669230000|2022-07-01 09:53:50|14800.3|14797.6|14799.1|14796.6|14801.1|14798.8|14799.1|14796.6|23
1656669240000|2022-07-01 09:54:00|14799|14797.5|14796.1|14794.6|14799.1|14797.5|14795.1|14793.5|65
1656669250000|2022-07-01 09:54:10|14797.1|14795.6|14798.1|14795.6|14798.1|14796.4|14796.1|14793.6|19
1656669260000|2022-07-01 09:54:20|14798|14796.5|14799.1|14797.6|14800.1|14798.6|14798|14795.6|34
1656669270000|2022-07-01 09:54:30|14799.3|14796.8|14797.1|14794.6|14799.3|14797.6|14797.1|14794.6|45
1656669280000|2022-07-01 09:54:40|14796.3|14794.8|14798.1|14796.6|14799.1|14797.6|14795.1|14793.6|82
1656669290000|2022-07-01 09:54:50|14799.1|14797.6|14798.1|14796.6|14800.1|14798.6|14798.1|14796.6|199
1656669300000|2022-07-01 09:55:00|14799.1|14797.6|14798.1|14795.6|14800.1|14797.6|14798.1|14795.6|49
1656669310000|2022-07-01 09:55:10|14798.3|14796.6|14799.1|14797.6|14799.1|14797.6|14797.1|14795.6|35
1656669320000|2022-07-01 09:55:20|14798.1|14796.6|14798.1|14796.6|14799.1|14797.6|14798.1|14796.5|32
1656669330000|2022-07-01 09:55:30|14797.1|14795.6|14798.1|14795.6|14798.1|14795.8|14797.1|14795.6|11
1656669340000|2022-07-01 09:55:40|14799.1|14796.6|14799.1|14796.6|14799.3|14797.6|14798.1|14796.6|98
1656669350000|2022-07-01 09:55:50|14799|14797.5|14800.1|14798.6|14800.1|14798.6|14799|14797.5|42
1656669360000|2022-07-01 09:56:00|14800|14798.5|14800.1|14798.6|14800.1|14798.6|14799.1|14797.6|35
1656669370000|2022-07-01 09:56:10|14800|14798.5|14800.1|14798.6|14800.3|14798.6|14799.1|14797.6|53
1656669380000|2022-07-01 09:56:20|14799.1|14797.6|14799.1|14797.6|14800.1|14798.6|14797.1|14795.6|72
1656669390000|2022-07-01 09:56:30|14800.1|14798.6|14800.1|14798.6|14802.1|14799.6|14800.1|14798.6|45
1656669400000|2022-07-01 09:56:40|14799.1|14797.6|14800.1|14798.6|14800.1|14798.6|14799.1|14797.5|78
1656669410000|2022-07-01 09:56:50|14799.1|14797.6|14800.3|14798.8|14801.3|14799.6|14799.1|14797.6|120
1656669420000|2022-07-01 09:57:00|14801.1|14798.6|14803.1|14801.6|14804.1|14802.6|14801|14798.6|138
1656669430000|2022-07-01 09:57:10|14804.1|14802.6|14803.1|14801.6|14804.1|14802.6|14803.1|14801.6|33
1656669440000|2022-07-01 09:57:20|14802.1|14800.6|14801.1|14799.6|14802.1|14800.6|14801.1|14799.6|163
1656669450000|2022-07-01 09:57:30|14800.4|14798.9|14800.1|14798.6|14800.4|14798.9|14799|14796.6|155
1656669460000|2022-07-01 09:57:40|14799.1|14797.6|14796.1|14794.6|14799.1|14797.6|14796.1|14794.6|158
1656669470000|2022-07-01 09:57:50|14795.1|14792.6|14796.1|14794.6|14797.1|14795.6|14795|14792.6|21
1656669480000|2022-07-01 09:58:00|14796.4|14794.9|14797.1|14795.6|14797.1|14795.6|14796.4|14794.9|42
1656669490000|2022-07-01 09:58:10|14798.1|14796.6|14798.1|14796.6|14798.1|14796.6|14798.1|14796.6|82
1656669500000|2022-07-01 09:58:20|14798.9|14797.4|14799.1|14797.6|14800.1|14797.8|14798.9|14797.4|80
1656669510000|2022-07-01 09:58:30|14799.3|14797.8|14800.1|14798.6|14801.1|14799.6|14799.1|14797.6|225
1656669520000|2022-07-01 09:58:40|14802.1|14800.6|14800.1|14798.6|14802.1|14800.6|14800.1|14798.6|35
1656669530000|2022-07-01 09:58:50|14800.9|14799.4|14803.1|14801.6|14803.3|14801.6|14799.1|14797.6|345
1656669540000|2022-07-01 09:59:00|14802.1|14800.6|14804.1|14802.6|14804.1|14802.6|14802.1|14800.6|96
1656669550000|2022-07-01 09:59:10|14805.1|14803.6|14803.1|14801.6|14805.1|14803.6|14802.1|14800.6|86
1656669560000|2022-07-01 09:59:20|14802.1|14800.6|14801.1|14799.6|14803.1|14801.6|14801.1|14799.6|53
1656669570000|2022-07-01 09:59:30|14801.3|14798.8|14802.1|14799.6|14802.1|14799.8|14800.1|14798.6|47
1656669580000|2022-07-01 09:59:40|14801.3|14799.8|14802.1|14800.6|14803.1|14801.5|14800.9|14798.6|83
1656669590000|2022-07-01 09:59:50|14803.1|14801.6|14804.1|14802.6|14805.1|14803.6|14803.1|14801.6|124
1656669600000|2022-07-01 10:00:00|14805.1|14803.6|14804.1|14802.6|14805.1|14803.6|14803.1|14801.6|52
1656669610000|2022-07-01 10:00:10|14803.1|14801.6|14804.1|14802.6|14805.1|14802.6|14803.1|14801.6|92
1656669620000|2022-07-01 10:00:20|14805.1|14803.6|14806.1|14803.6|14806.1|14804.6|14804.1|14802.6|125
1656669630000|2022-07-01 10:00:30|14805.3|14803.8|14801.1|14799.6|14805.3|14803.8|14801.1|14799.6|166
1656669640000|2022-07-01 10:00:40|14800.1|14798.6|14801.1|14799.6|14802.1|14800.6|14800.1|14798.6|255
1656669650000|2022-07-01 10:00:50|14800.1|14798.6|14800.1|14798.6|14800.3|14798.6|14799.4|14797.8|47
1656669660000|2022-07-01 10:01:00|14799.1|14797.6|14798.1|14796.6|14800.1|14798.6|14797.1|14795.6|165
1656669670000|2022-07-01 10:01:10|14799.1|14797.6|14799.1|14797.6|14800.1|14797.8|14798.1|14795.6|187
1656669680000|2022-07-01 10:01:20|14799.9|14798.4|14800.9|14799.4|14801.1|14799.6|14799.1|14797.6|221
1656669690000|2022-07-01 10:01:30|14801.1|14799.6|14800.1|14798.6|14801.1|14799.6|14799.1|14797.6|437
1656669700000|2022-07-01 10:01:40|14801.1|14797.6|14801.1|14799.6|14801.1|14799.6|14801.1|14797.6|31
1656669710000|2022-07-01 10:01:50|14799.4|14797.9|14801.1|14799.6|14801.1|14799.6|14799.1|14797.1|401
1656669720000|2022-07-01 10:02:00|14802.1|14800.6|14799.1|14797.6|14802.1|14800.6|14799.1|14797.6|72
1656669730000|2022-07-01 10:02:10|14800|14797.5|14801.1|14799.6|14801.3|14799.6|14799.1|14797.5|182
1656669740000|2022-07-01 10:02:20|14800.1|14798.6|14801.1|14799.6|14801.1|14799.6|14800.1|14798.6|74
1656669750000|2022-07-01 10:02:30|14800.1|14798.6|14799.1|14797.6|14800.1|14798.6|14799.1|14797.6|32
1656669760000|2022-07-01 10:02:40|||||||||32
1656669770000|2022-07-01 10:02:50|14798.1|14796.6|14801.1|14799.6|14801.1|14799.6|14798.1|14796.6|98
1656669780000|2022-07-01 10:03:00|14802.1|14800.6|14806.1|14804.6|14806.1|14804.6|14802.1|14800.6|187
1656669790000|2022-07-01 10:03:10|14807.1|14804.7|14808.1|14806.6|14808.1|14806.6|14806.1|14804.5|157
1656669800000|2022-07-01 10:03:20|14807.2|14805.6|14809|14806.5|14809.1|14806.7|14806.1|14804.5|233
1656669810000|2022-07-01 10:03:30|14809.1|14806.6|14809.1|14807.6|14809.1|14807.6|14808.1|14806.5|58
1656669820000|2022-07-01 10:03:40|14809.2|14807.7|14809.1|14807.6|14812|14810.5|14808.1|14806.6|183
1656669830000|2022-07-01 10:03:50|14808.1|14806.6|14808.1|14805.6|14809.2|14807.6|14808.1|14805.6|385
1656669840000|2022-07-01 10:04:00|14807.2|14805.7|14807.1|14805.6|14807.2|14805.7|14804.1|14802.6|221
1656669850000|2022-07-01 10:04:10|14808.1|14806.5|14807.1|14805.6|14809.1|14806.6|14807.1|14805.6|49
1656669860000|2022-07-01 10:04:20|14809.1|14806.6|14808.1|14806.6|14809.1|14806.7|14808.1|14806.6|65
1656669870000|2022-07-01 10:04:30|||||||||11
1656669880000|2022-07-01 10:04:40|14809.1|14807.6|14810.1|14808.6|14811.1|14809.6|14809.1|14806.7|103
1656669890000|2022-07-01 10:04:50|14811.1|14809.4|14811.1|14809.6|14811.1|14809.6|14810.1|14809.4|39
1656669900000|2022-07-01 10:05:00|14810.1|14808.6|14814.1|14812.6|14814.2|14812.6|14810.1|14808.6|197
1656669910000|2022-07-01 10:05:10|14814.9|14813.4|14814.1|14811.6|14816.1|14814.6|14814.1|14811.6|75
1656669920000|2022-07-01 10:05:20|14814|14812.5|14815.1|14813.6|14815.1|14813.6|14814|14811.6|119
1656669930000|2022-07-01 10:05:30|14815.4|14813.9|14816.1|14814.6|14816.2|14814.6|14815.4|14813.7|59
1656669940000|2022-07-01 10:05:40|14817.1|14815.6|14816.1|14814.6|14817.2|14815.6|14815.1|14812.6|124
1656669950000|2022-07-01 10:05:50|14815.1|14813.6|14813.1|14811.6|14817.1|14814.6|14813.1|14811.5|74
1656669960000|2022-07-01 10:06:00|14814.1|14810.6|14813.1|14811.6|14814.1|14811.6|14812.1|14810.5|109
1656669970000|2022-07-01 10:06:10|14813|14811.5|14816.1|14814.6|14816.1|14814.6|14812.1|14810.6|165
1656669980000|2022-07-01 10:06:20|14815.1|14813.6|14815.1|14813.6|14816.1|14814.6|14815.1|14813.6|40
1656669990000|2022-07-01 10:06:30|14816.1|14814.6|14816.1|14813.6|14817.1|14814.7|14815.1|14813.6|55
1656670000000|2022-07-01 10:06:40|14816|14814.5|14815.1|14813.6|14816.1|14814.6|14815.1|14813.6|6
1656670010000|2022-07-01 10:06:50|14815.9|14814.4|14815.1|14813.6|14816.1|14814.6|14815.1|14813.6|70
1656670020000|2022-07-01 10:07:00|14816.1|14814.6|14816.1|14814.6|14816.1|14814.6|14815.1|14813.6|16
1656670030000|2022-07-01 10:07:10|14817.1|14815.6|14816.1|14814.6|14817.2|14815.6|14815.1|14813.6|106
1656670040000|2022-07-01 10:07:20|14816.9|14815.4|14816.1|14814.6|14817.1|14815.4|14816.1|14813.6|34
1656670050000|2022-07-01 10:07:30|14815.1|14813.6|14814.1|14812.6|14815.1|14813.6|14813.1|14811.6|67
1656670060000|2022-07-01 10:07:40|||||||||6
1656670070000|2022-07-01 10:07:50|14815.1|14813.5|14814.1|14812.6|14815.2|14813.5|14814.1|14812.6|15
1656670080000|2022-07-01 10:08:00|14814|14811.5|14815.1|14812.6|14815.1|14812.6|14814|14811.5|72
1656670090000|2022-07-01 10:08:10|14814.2|14812.7|14819.1|14817.6|14819.1|14817.6|14814.1|14812.6|155
1656670100000|2022-07-01 10:08:20|14820.1|14818.5|14822.1|14820.6|14822.1|14820.6|14819.1|14817.6|155
1656670110000|2022-07-01 10:08:30|14823|14821.5|14823.1|14821.6|14826.2|14824.6|14823|14820.6|207
1656670120000|2022-07-01 10:08:40|14824.1|14821.7|14826.2|14823.7|14826.2|14824.6|14823.1|14821.6|138
1656670130000|2022-07-01 10:08:50|14825.2|14823.6|14826.1|14823.6|14826.1|14824.6|14825.1|14822.6|54
1656670140000|2022-07-01 10:09:00|14825.1|14824.4|14828.1|14826.6|14829.2|14826.7|14824.1|14822.5|136
1656670150000|2022-07-01 10:09:10|14829.1|14827.6|14830.1|14828.6|14832.1|14830.6|14829.1|14827.6|261
1656670160000|2022-07-01 10:09:20|14831.1|14829.6|14833.1|14831.6|14834.1|14832.6|14830.1|14828.6|193
1656670170000|2022-07-01 10:09:30|14832.2|14830.7|14833.1|14831.6|14834.1|14832.6|14832.2|14830.7|73
1656670180000|2022-07-01 10:09:40|14834.1|14830.6|14831.1|14829.6|14834.1|14830.6|14831.1|14829.6|50
1656670190000|2022-07-01 10:09:50|14830.9|14829.4|14829.1|14827.6|14830.9|14829.4|14828.1|14826.6|77
1656670200000|2022-07-01 10:10:00|14828.1|14826.6|14830.1|14828.6|14830.1|14828.6|14828.1|14826.6|107
1656670210000|2022-07-01 10:10:10|14829.1|14827.6|14830.1|14827.6|14830.1|14827.6|14829.1|14827.6|69
1656670220000|2022-07-01 10:10:20|14829.1|14826.6|14828.1|14826.6|14829.1|14826.6|14828|14825.5|34
1656670230000|2022-07-01 10:10:30|14827.1|14825.6|14828.1|14826.6|14828.1|14826.6|14827.1|14825.6|36
1656670240000|2022-07-01 10:10:40|14827.1|14825.6|14825.1|14823.6|14827.1|14825.6|14825.1|14823.6|137
1656670250000|2022-07-01 10:10:50|14825|14822.5|14820.1|14818.6|14825|14822.6|14820.1|14818.6|110
1656670260000|2022-07-01 10:11:00|14821.1|14819.6|14821.1|14818.6|14821.1|14819.6|14820.1|14818.5|153
1656670270000|2022-07-01 10:11:10|14820.1|14819.7|14820.1|14818.6|14822.2|14819.7|14820.1|14818.6|16
1656670280000|2022-07-01 10:11:20|14819.1|14817.6|14820.1|14818.6|14820.1|14818.6|14819.1|14817.5|21
1656670290000|2022-07-01 10:11:30|14822.1|14820.6|14822.1|14820.6|14823.1|14821.4|14822.1|14820.6|141
1656670300000|2022-07-01 10:11:40|14822|14819.5|14824.1|14822.6|14824.2|14822.7|14822|14819.5|194
1656670310000|2022-07-01 10:11:50|14823.1|14821.6|14824.1|14822.6|14825.1|14823.6|14823.1|14821.5|90
1656670320000|2022-07-01 10:12:00|14823.1|14821.6|14824.1|14822.6|14825.2|14823.6|14823.1|14821.6|154
1656670330000|2022-07-01 10:12:10|14826.1|14824.6|14826.1|14823.6|14827.1|14825.6|14825.1|14823.6|56
1656670340000|2022-07-01 10:12:20|14827.1|14824.6|14831.1|14829.6|14831.8|14830.3|14827.1|14824.6|414
1656670350000|2022-07-01 10:12:30|14830.1|14828.6|14827.1|14825.6|14830.1|14828.6|14827.1|14825.6|18
1656670360000|2022-07-01 10:12:40|14826.1|14824.6|14824.1|14822.6|14827.2|14825.6|14824.1|14822.6|51
1656670370000|2022-07-01 10:12:50|14823.1|14821.6|14825|14823.5|14825.1|14823.6|14822.1|14820.5|81
1656670380000|2022-07-01 10:13:00|14825.1|14822.6|14826.1|14824.6|14828.1|14826.6|14825|14822.6|44
1656670390000|2022-07-01 10:13:10|14827.1|14825.6|14825.1|14822.6|14827.1|14825.6|14825.1|14822.6|26
1656670400000|2022-07-01 10:13:20|14825|14823.5|14827.1|14824.6|14827.1|14825.6|14823.1|14821.5|74
1656670410000|2022-07-01 10:13:30|14826.2|14824.7|14825.1|14823.6|14826.2|14824.7|14825.1|14823.5|7
1656670420000|2022-07-01 10:13:40|14826.1|14824.6|14826.1|14823.6|14826.2|14824.6|14826|14823.6|33
1656670430000|2022-07-01 10:13:50|14825.1|14824.6|14827.1|14825.6|14827.2|14825.6|14825.1|14823.5|37
1656670440000|2022-07-01 10:14:00|14828.1|14826.6|14829.1|14826.6|14829.1|14826.6|14828|14825.5|33
1656670450000|2022-07-01 10:14:10|14828.2|14826.7|14829.1|14827.6|14829.1|14827.6|14827.1|14825.6|30
1656670460000|2022-07-01 10:14:20|14828.1|14826.6|14826.1|14824.6|14829.1|14827.6|14826.1|14824.6|180
1656670470000|2022-07-01 10:14:30|14826.2|14824.7|14827.1|14825.6|14827.1|14825.6|14825|14822.6|76
1656670480000|2022-07-01 10:14:40|14826.4|14824.9|14831.1|14828.6|14831.1|14828.7|14826.4|14824.9|100
1656670490000|2022-07-01 10:14:50|14829.1|14827.6|14829.1|14827.6|14829.1|14827.6|14828.1|14826.5|28
1656670500000|2022-07-01 10:15:00|14828.1|14826.6|14828.1|14826.6|14829.2|14826.7|14827.1|14825.6|26
1656670510000|2022-07-01 10:15:10|14829.1|14827.6|14831.1|14829.6|14831.1|14829.6|14828.1|14827.6|30
1656670520000|2022-07-01 10:15:20|14830.1|14828.6|14829.1|14827.6|14830.1|14828.6|14829.1|14827.6|44
1656670530000|2022-07-01 10:15:30|14830.1|14828.6|14828.1|14826.6|14830.1|14828.6|14826.1|14824.6|144
1656670540000|2022-07-01 10:15:40|14829.1|14827.6|14833.1|14831.6|14833.1|14831.6|14829.1|14827.6|81
1656670550000|2022-07-01 10:15:50|14832.1|14830.6|14831.1|14829.6|14833.1|14831.6|14831.1|14829.6|19
1656670560000|2022-07-01 10:16:00|14832.1|14830.6|14834.1|14832.6|14834.4|14832.9|14832.1|14830.6|115
1656670570000|2022-07-01 10:16:10|14835.1|14831.6|14835.1|14833.6|14835.1|14833.6|14835|14831.6|30
1656670580000|2022-07-01 10:16:20|14836.1|14833.7|14835.1|14833.6|14836.1|14834.6|14834.1|14832.5|100
1656670590000|2022-07-01 10:16:30|14834.2|14832.7|14837.1|14835.6|14838.1|14836.1|14834.1|14832.6|232
1656670600000|2022-07-01 10:16:40|14836.4|14834.9|14840.1|14838.6|14840.1|14838.6|14836.1|14834.6|162
1656670610000|2022-07-01 10:16:50|14841.1|14839.6|14842.1|14840.6|14842.1|14840.6|14841.1|14839.5|134
1656670620000|2022-07-01 10:17:00|14843.1|14839.6|14842.1|14840.6|14843.1|14841.6|14842.1|14839.6|120
1656670630000|2022-07-01 10:17:10|14843|14841.5|14845.1|14843.6|14845.1|14843.6|14843|14841.5|95
1656670640000|2022-07-01 10:17:20|14846.1|14844.6|14845.1|14843.6|14848.1|14846.6|14845.1|14843.5|217
1656670650000|2022-07-01 10:17:30|14846.1|14844.6|14845.1|14843.6|14847.1|14845.6|14845.1|14843.6|119
1656670660000|2022-07-01 10:17:40|14845.8|14844.3|14847.1|14845.6|14848.2|14846.6|14845.8|14844.3|104
1656670670000|2022-07-01 10:17:50|14846.1|14844.6|14848.1|14846.6|14848.1|14846.6|14846.1|14844.6|71
1656670680000|2022-07-01 10:18:00|14849|14846.5|14850.1|14848.6|14850.1|14848.6|14849|14846.5|146
1656670690000|2022-07-01 10:18:10|14851.1|14849.6|14848.1|14846.6|14851.1|14849.6|14848.1|14846.6|154
1656670700000|2022-07-01 10:18:20|14848.2|14845.7|14846.1|14844.6|14848.2|14846.6|14846.1|14844.6|72
1656670710000|2022-07-01 10:18:30|14845.2|14843.6|14846.1|14844.6|14846.1|14844.6|14845.1|14843.6|50
1656670720000|2022-07-01 10:18:40|14848.1|14846.6|14852|14849.5|14852|14850.5|14848.1|14846.6|164
1656670730000|2022-07-01 10:18:50|14851.8|14850.5|14852.8|14851.3|14853.7|14851.3|14851.8|14849.5|125
1656670740000|2022-07-01 10:19:00|14852|14850.5|14850.1|14848.6|14852.8|14850.5|14850.1|14848.6|307
1656670750000|2022-07-01 10:19:10|14849.1|14847.6|14850.1|14847.6|14851.1|14848.7|14848.1|14846.6|36
1656670760000|2022-07-01 10:19:20|14851.1|14848.6|14852|14850.5|14852|14850.5|14851.1|14848.6|62
1656670770000|2022-07-01 10:19:30|14851.1|14849.6|14852.8|14850.3|14852.8|14850.5|14850.1|14848.6|172
1656670780000|2022-07-01 10:19:40|14852|14850.5|14853.7|14852.2|14853.7|14852.2|14852|14850.3|184
1656670790000|2022-07-01 10:19:50|14852.8|14851.3|14852|14850.5|14852.8|14851.3|14851.1|14849.5|72
1656670800000|2022-07-01 10:20:00|14852.8|14850.3|14853|14850.5|14853.7|14852.2|14852.8|14850.3|175
1656670810000|2022-07-01 10:20:10|14852.8|14850.3|14853.7|14852.2|14854.7|14853.2|14852|14850.3|207
1656670820000|2022-07-01 10:20:20|14852.8|14851.3|14852.8|14851.3|14852.8|14851.3|14852|14850.3|113
1656670830000|2022-07-01 10:20:30|14852|14850.5|14850.1|14848.6|14852|14850.5|14850.1|14848.6|172
1656670840000|2022-07-01 10:20:40|14850.3|14848.8|14852|14849.5|14852|14850.5|14850.1|14848.6|147
1656670850000|2022-07-01 10:20:50|14851.1|14849.6|14854.6|14853.1|14854.6|14853.1|14851.1|14848.6|107
1656670860000|2022-07-01 10:21:00|14854.7|14852.2|14853.7|14852.2|14855.4|14853.9|14852|14850.3|189
1656670870000|2022-07-01 10:21:10|14852.8|14851.3|14852.8|14851.3|14853.7|14852.2|14852.8|14851.2|105
1656670880000|2022-07-01 10:21:20|14852|14850.5|14853.7|14852.2|14853.7|14852.2|14851.1|14849.5|132
1656670890000|2022-07-01 10:21:30|14853.6|14851.2|14853.7|14852.2|14854.7|14852.9|14852.8|14851.2|118
1656670900000|2022-07-01 10:21:40|14852.8|14851.2|14855.6|14853.1|14855.6|14853.9|14852.8|14851.2|42
1656670910000|2022-07-01 10:21:50|14855.4|14852.9|14855.4|14853.9|14856.3|14854.8|14854.7|14852.9|70
1656670920000|2022-07-01 10:22:00|14856.3|14854.8|14854.6|14853.1|14856.3|14854.8|14854.6|14852.9|67
1656670930000|2022-07-01 10:22:10|14853.7|14852.1|14854.6|14853.1|14854.6|14853.1|14853.7|14852.1|20
1656670940000|2022-07-01 10:22:20|14855.4|14853.9|14856.3|14854.8|14856.3|14854.8|14855.4|14853.9|114
1656670950000|2022-07-01 10:22:30|14855.4|14853.9|14854.6|14853.1|14855.4|14853.9|14854.6|14852.9|40
1656670960000|2022-07-01 10:22:40|14855.4|14853.9|14853.7|14852.2|14856.3|14853.9|14853.7|14852.1|61
1656670970000|2022-07-01 10:22:50|14858.2|14856.7|14854.6|14852.1|14858.2|14856.7|14853.7|14852.1|757
1656670980000|2022-07-01 10:23:00|14853.7|14852.2|14852.8|14851.3|14854.6|14853.1|14852.8|14851.3|169
1656670990000|2022-07-01 10:23:10|14853.6|14852.1|14852.8|14851.3|14854.6|14853.1|14852.8|14851.2|24
1656671000000|2022-07-01 10:23:20|14852.7|14851.2|14852.8|14851.3|14852.8|14851.3|14850.1|14848.6|129
1656671010000|2022-07-01 10:23:30|14853|14850.3|14853.7|14851.2|14853.8|14852.2|14852|14850.3|41
1656671020000|2022-07-01 10:23:40|14853.6|14852.1|14853.7|14851.2|14853.8|14852.2|14852.8|14851.2|11
1656671030000|2022-07-01 10:23:50|14852.8|14851.3|14853.7|14852.2|14855.4|14853.1|14852.8|14851.3|26
1656671040000|2022-07-01 10:24:00|14852.8|14851.3|14853.7|14852.2|14853.7|14852.2|14852|14850.5|348
1656671050000|2022-07-01 10:24:10|14852.8|14851.3|14852.8|14851.3|14853.7|14852.2|14852.8|14851.2|52
1656671060000|2022-07-01 10:24:20|14853.7|14852.2|14853.7|14852.2|14854.6|14853.1|14852.8|14851.2|23
1656671070000|2022-07-01 10:24:30|14852.8|14851.2|14852|14850.5|14852.8|14851.3|14852|14850.5|102
1656671080000|2022-07-01 10:24:40|14851.1|14849.6|14848.1|14846.6|14851.1|14849.6|14848.1|14846.5|204
1656671090000|2022-07-01 10:24:50|14848|14845.6|14846.1|14844.6|14848.1|14846.6|14846.1|14844.5|179
1656671100000|2022-07-01 10:25:00|14845.1|14843.6|14847.1|14845.6|14847.2|14845.6|14845.1|14843.6|127
1656671110000|2022-07-01 10:25:10|14846.1|14844.6|14845.1|14843.6|14846.1|14844.6|14844.1|14842.6|62
1656671120000|2022-07-01 10:25:20|14844.1|14842.6|14844.1|14842.6|14845.1|14843.6|14844.1|14842.6|28
1656671130000|2022-07-01 10:25:30|14845|14842.5|14843.1|14841.6|14845.1|14843.6|14843.1|14841.6|193
1656671140000|2022-07-01 10:25:40|14843|14841.5|14842.1|14840.6|14843.1|14841.6|14841|14838.7|46
1656671150000|2022-07-01 10:25:50|14841.3|14839.6|14843.1|14841.6|14843.1|14841.6|14841.1|14839.5|27
1656671160000|2022-07-01 10:26:00|14844.1|14842.6|14845.1|14843.6|14846.1|14844.6|14843.1|14841.5|114
1656671170000|2022-07-01 10:26:10|14846.1|14844.6|14844.1|14842.6|14846.1|14844.6|14844.1|14842.6|25
1656671180000|2022-07-01 10:26:20|14845.1|14843.6|14845.1|14843.6|14846.2|14844.6|14845.1|14843.6|97
1656671190000|2022-07-01 10:26:30|14846.1|14843.7|14847.1|14845.6|14847.1|14845.6|14844.1|14842.6|85
1656671200000|2022-07-01 10:26:40|14848.1|14846.6|14849.1|14846.6|14849.1|14846.7|14847.1|14845.4|90
1656671210000|2022-07-01 10:26:50|14848.9|14847.4|14851.9|14849.4|14851.9|14849.4|14848.9|14846.4|71
1656671220000|2022-07-01 10:27:00|14851.1|14849.6|14850.1|14848.6|14851.9|14849.6|14850.1|14848.6|61
1656671230000|2022-07-01 10:27:10|14849.2|14847.7|14849.1|14846.6|14850.1|14847.7|14847.9|14845.6|80
1656671240000|2022-07-01 10:27:20|14848.2|14847.6|14847.1|14845.6|14848.2|14847.6|14846.9|14844.6|32
1656671250000|2022-07-01 10:27:30|14847.2|14844.6|14847.1|14845.6|14847.2|14845.6|14846.1|14844.6|14
1656671260000|2022-07-01 10:27:40|14846.1|14844.6|14845.1|14843.6|14846.1|14844.6|14845.1|14843.6|54
1656671270000|2022-07-01 10:27:50|14844.9|14842.4|14845.1|14842.6|14846.1|14844.6|14843.3|14841.4|19
1656671280000|2022-07-01 10:28:00|14846.1|14843.6|14847.1|14845.6|14848.1|14845.6|14846.1|14843.6|19
1656671290000|2022-07-01 10:28:10|14846.1|14844.6|14847.1|14845.6|14848.1|14846.6|14846.1|14844.6|14
1656671300000|2022-07-01 10:28:20|14844.8|14843.3|14842.1|14840.6|14844.8|14843.3|14840.9|14839.4|589
1656671310000|2022-07-01 10:28:30|14842.8|14841.3|14843.1|14841.6|14843.1|14841.6|14842.1|14840.6|8
1656671320000|2022-07-01 10:28:40|14842.1|14840.6|14844.1|14842.6|14844.1|14842.6|14842.1|14840.6|172
1656671330000|2022-07-01 10:28:50|14843.1|14841.6|14844.1|14842.6|14844.1|14842.6|14843.1|14841.6|22
1656671340000|2022-07-01 10:29:00|14843.1|14841.6|14843.1|14841.6|14844.1|14842.6|14842.2|14840.6|64
1656671350000|2022-07-01 10:29:10|14842.1|14840.6|14845.1|14843.6|14845.1|14843.6|14842.1|14840.6|175
1656671360000|2022-07-01 10:29:20|14845.2|14842.7|14846.1|14844.6|14847.1|14845.6|14844.7|14842.7|119
1656671370000|2022-07-01 10:29:30|14847.1|14845.6|14846.1|14844.6|14847.2|14845.6|14846.1|14843.7|123
1656671380000|2022-07-01 10:29:40|14845.1|14843.6|14845.1|14843.6|14845.1|14843.6|14845.1|14843.6|90
1656671390000|2022-07-01 10:29:50|14844.1|14842.6|14844.1|14842.6|14844.1|14842.6|14844.1|14842.6|3
1656671400000|2022-07-01 10:30:00|14845.1|14842.7|14844.1|14842.6|14845.1|14842.7|14843.9|14841.6|23
1656671410000|2022-07-01 10:30:10|14845.7|14844.2|14848.1|14845.6|14848.1|14846.6|14845.7|14844.2|74
1656671420000|2022-07-01 10:30:20|14847.9|14846.4|14846.1|14844.6|14848.1|14846.6|14844.1|14842.6|55
1656671430000|2022-07-01 10:30:30|14847.1|14845.6|14846.1|14844.6|14847.2|14845.6|14846.1|14843.6|21
1656671440000|2022-07-01 10:30:40|||||||||2
1656671450000|2022-07-01 10:30:50|14847.2|14845.7|14848.1|14846.6|14848.1|14846.6|14847.1|14845.6|12
1656671460000|2022-07-01 10:31:00|14847.1|14845.6|14847.1|14845.6|14848.2|14846.6|14847.1|14845.6|30
1656671470000|2022-07-01 10:31:10|14847.9|14845.4|14845.1|14843.6|14848.2|14846.6|14845.1|14843.6|58
1656671480000|2022-07-01 10:31:20|14846.1|14842.6|14844.1|14842.6|14846.1|14842.6|14843.1|14841.6|45
1656671490000|2022-07-01 10:31:30|14843.9|14841.4|14845.1|14842.6|14845.1|14843.6|14843.2|14841.4|56
1656671500000|2022-07-01 10:31:40|14844.1|14843.6|14845.1|14842.6|14845.2|14843.6|14844.1|14842.4|75
1656671510000|2022-07-01 10:31:50|14844.9|14843.6|14843.1|14841.6|14845.1|14843.6|14842.9|14841.4|121
1656671520000|2022-07-01 10:32:00|14842.3|14840.6|14841.1|14839.6|14842.3|14841.6|14840.1|14838.6|107
1656671530000|2022-07-01 10:32:10|14842.1|14840.6|14843.1|14841.6|14844.1|14842.6|14841.1|14840.6|126
1656671540000|2022-07-01 10:32:20|14843.2|14841.7|14843.1|14841.6|14843.2|14841.7|14842.1|14840.4|32
1656671550000|2022-07-01 10:32:30|14842.1|14840.6|14843.1|14840.6|14843.1|14841.6|14842.1|14839.6|380
1656671560000|2022-07-01 10:32:40|14843.8|14842.3|14843.1|14841.6|14844.1|14842.3|14842.1|14839.6|104
1656671570000|2022-07-01 10:32:50|14842.9|14840.6|14843.1|14841.6|14843.1|14841.6|14842.9|14840.6|8
1656671580000|2022-07-01 10:33:00|14842.1|14840.6|14842.1|14840.6|14843.1|14840.7|14841.1|14839.6|33
1656671590000|2022-07-01 10:33:10|14841.3|14839.8|14841.1|14839.6|14841.3|14839.8|14840.1|14838.6|98
1656671600000|2022-07-01 10:33:20|14841.2|14838.7|14841.1|14838.6|14841.2|14839.6|14840.1|14838.6|50
1656671610000|2022-07-01 10:33:30|14840.2|14838.7|14839.1|14837.6|14840.2|14838.7|14837.1|14835.6|125
1656671620000|2022-07-01 10:33:40|14840.1|14838.6|14839.1|14837.6|14840.2|14838.6|14839.1|14837.6|29
1656671630000|2022-07-01 10:33:50|||||||||28
1656671640000|2022-07-01 10:34:00|14838.1|14836.6|14838.1|14836.6|14838.1|14836.6|14838.1|14835.6|22
1656671650000|2022-07-01 10:34:10|14839.1|14837.6|14839.1|14837.6|14840.1|14838.6|14839.1|14837.6|59
1656671660000|2022-07-01 10:34:20|||||||||2
1656671670000|2022-07-01 10:34:30|14838.1|14836.6|14838.1|14836.6|14838.1|14836.6|14838.1|14836.6|121
1656671680000|2022-07-01 10:34:40|14837.1|14835.6|14838.1|14835.6|14838.1|14836.6|14837.1|14835.6|44
1656671690000|2022-07-01 10:34:50|14837.2|14835.7|14838.1|14835.6|14838.1|14836.6|14837.1|14835.6|33
1656671700000|2022-07-01 10:35:00|14837.8|14836.6|14841.1|14838.6|14841.1|14839|14837.8|14836.3|102
1656671710000|2022-07-01 10:35:10|14840.1|14839.6|14840.1|14838.6|14840.2|14839.6|14840.1|14837.6|56
1656671720000|2022-07-01 10:35:20|14839.1|14837.6|14838.1|14836.6|14839.1|14837.6|14838.1|14836.6|54
1656671730000|2022-07-01 10:35:30|14839.1|14837.6|14839.1|14837.6|14840.1|14837.6|14839.1|14837.6|47
1656671740000|2022-07-01 10:35:40|14840.1||14840.1||14840.1||14840.1||15
1656671750000|2022-07-01 10:35:50|14839.9|14838.4|14839.1|14836.6|14840.1|14838.6|14838.9|14836.6|5
1656671760000|2022-07-01 10:36:00|14839.2|14837.6|14838.1|14836.6|14839.2|14837.6|14838.1|14836.6|30
1656671770000|2022-07-01 10:36:10|14839.1|14835.8|14839.1|14836.6|14839.1|14836.6|14837.1|14835.6|107
1656671780000|2022-07-01 10:36:20|14838.9|14837.4|14838.1|14836.6|14839.1|14837.6|14838.1|14835.6|112
1656671790000|2022-07-01 10:36:30||14835.6||14836.6||14836.6||14835.6|40
1656671800000|2022-07-01 10:36:40|14837.1|14835.6|14838.1|14835.6|14838.1|14836.6|14837.1|14835.6|96
1656671810000|2022-07-01 10:36:50|14837.9|14836.4|14838.1|14836.6|14838.1|14836.6|14837.1|14835.4|98
1656671820000|2022-07-01 10:37:00|14838.9|14837.4|14840.1|14838.6|14840.1|14838.6|14838.9|14837.4|26
1656671830000|2022-07-01 10:37:10|14840.8|14839.3|14843.9|14842.4|14844.2|14842.6|14840.8|14839.3|120
1656671840000|2022-07-01 10:37:20|14844.1|14842.6|14843.1|14841.6|14844.1|14842.6|14843.1|14841.6|47
1656671850000|2022-07-01 10:37:30|14842.1|14840.6|14841.1|14839.6|14843.1|14841.6|14841.1|14839.6|112
1656671860000|2022-07-01 10:37:40|14841.2|14838.7|14839.1|14837.6|14841.2|14838.7|14839.1|14837.6|14
1656671870000|2022-07-01 10:37:50|14841.1|14839.6|14842.2|14839.7|14842.2|14840.6|14841.1|14839.6|166
1656671880000|2022-07-01 10:38:00|14842.1|14839.6|14841.1|14839.6|14842.1|14839.7|14840.8|14838.6|14
1656671890000|2022-07-01 10:38:10|14842.1|14840.6|14841.1|14839.6|14842.1|14840.6|14841.1|14839.6|12
1656671900000|2022-07-01 10:38:20|14842.1|14840.6|14842.1|14840.6|14843.2|14841.6|14842.1|14840.6|77
1656671910000|2022-07-01 10:38:30|14842.9|14841.4|14846.1|14844.6|14848.2|14845.7|14842.9|14840.6|68
1656671920000|2022-07-01 10:38:40|14845.3|14843.8|14846.1|14844.6|14846.1|14844.6|14845.1|14843.6|75
1656671930000|2022-07-01 10:38:50|14847.1|14845.6|14847.1|14844.6|14847.1|14845.6|14846.1|14844.6|11
1656671940000|2022-07-01 10:39:00|14846.9|14845.4|14844.1|14842.6|14846.9|14845.4|14844.1|14842.6|20
1656671950000|2022-07-01 10:39:10|14843.1|14841.6|14841.1|14839.6|14843.1|14841.6|14841.1|14839.6|4
1656671960000|2022-07-01 10:39:20|14843.1|14840.6|14845.1|14843.6|14846.1|14843.8|14842.9|14840.6|126
1656671970000|2022-07-01 10:39:30|14845.9|14843.4|14846.1|14844.6|14847.1|14845.6|14845.1|14843.4|17
1656671980000|2022-07-01 10:39:40|14846.8|14845.3|14848.1|14846.6|14848.8|14847.3|14846.1|14844.6|114
1656671990000|2022-07-01 10:39:50|14847.1|14845.6|14846.1|14844.6|14847.1|14845.6|14846.1|14844.6|78
1656672000000|2022-07-01 10:40:00|14847.1|14845.6|14847.1|14845.6|14847.1|14845.6|14846.1|14844.6|107
1656672010000|2022-07-01 10:40:10|14846.2|14844.6|14845.1|14843.6|14847.1|14845.6|14845.1|14843.6|8
1656672020000|2022-07-01 10:40:20|14846.1|14844.6|14846.1|14844.6|14846.1|14844.6|14846.1|14844.6|32
1656672030000|2022-07-01 10:40:30|14847.1|14845.6|14850|14848.5|14850|14848.5|14847.1|14845.6|47
1656672040000|2022-07-01 10:40:40|14851.9|14849.4|14851.9|14850.4|14851.9|14850.4|14851|14849.4|286
1656672050000|2022-07-01 10:40:50|14852.8|14850.3|14852.8|14851.3|14853.5|14852|14851.9|14850.3|155
1656672060000|2022-07-01 10:41:00|14853.7|14851.2|14854.5|14853|14855.4|14853.9|14852.8|14851.2|136
1656672070000|2022-07-01 10:41:10|14853.7|14852.2|14851.9|14850.4|14853.7|14852.2|14851.9|14850.4|158
1656672080000|2022-07-01 10:41:20|14852.8|14850.3|14853.7|14851.2|14853.7|14852.2|14852.8|14850.3|47
1656672090000|2022-07-01 10:41:30|14852.8|14851.3|14852.8|14851.3|14853.7|14851.3|14851.9|14849.4|36
1656672100000|2022-07-01 10:41:40|14852.7|14851.2|14851|14849.5|14852.7|14851.2|14851|14849.5|127
1656672110000|2022-07-01 10:41:50|14851.9|14849.4|14851|14849.5|14851.9|14850.4|14851|14849.4|29
1656672120000|2022-07-01 10:42:00|14852|14848.5|14851.9|14849.4|14852|14850.4|14850|14848.5|30
1656672130000|2022-07-01 10:42:10|14851|14849.5|14851|14849.5|14851.9|14850.4|14851|14849|14
1656672140000|2022-07-01 10:42:20|14851.9|14850.4|14849|14847.5|14852|14850.4|14848|14846.5|266
1656672150000|2022-07-01 10:42:30|14850|14848.5|14848|14846.5|14850|14848.5|14848|14846.5|11
1656672160000|2022-07-01 10:42:40|14847|14845.5|14845|14843.5|14848|14845.5|14843|14841.5|245
1656672170000|2022-07-01 10:42:50|14844.9|14842.5|14845|14843.5|14845|14843.5|14843|14841.5|59
1656672180000|2022-07-01 10:43:00|14844|14842.5|14846|14843.5|14846|14844.5|14844|14842.5|40
1656672190000|2022-07-01 10:43:10|14845.9|14844.4|14848|14846.5|14849|14847.5|14845.9|14844.4|43
1656672200000|2022-07-01 10:43:20|14847.9|14846.4|14846|14844.5|14847.9|14846.4|14845.3|14843.8|206
1656672210000|2022-07-01 10:43:30|14846.9|14844.4|14847|14845.5|14847|14845.5|14845|14843.5|143
1656672220000|2022-07-01 10:43:40|14846|14844.5|14845|14843.5|14846|14844.5|14844|14842.5|115
1656672230000|2022-07-01 10:43:50|14845.2|14842.7|14845|14843.5|14846|14844.5|14844.2|14842.5|188
1656672240000|2022-07-01 10:44:00|14845.8|14844.3|14851|14849.5|14851|14849.5|14845.8|14844.3|46
1656672250000|2022-07-01 10:44:10|14850|14848.5|14850|14848.5|14850|14848.5|14849|14847.5|37
1656672260000|2022-07-01 10:44:20|14849|14847.5|14849|14847.5|14851|14848.5|14849|14847.5|131
1656672270000|2022-07-01 10:44:30|14850|14846.5|14847|14845.5|14850|14846.5|14847|14845.5|24
1656672280000|2022-07-01 10:44:40|14846.9|14844.5|14847|14845.5|14847|14845.5|14846.9|14844.4|40
1656672290000|2022-07-01 10:44:50|14846.9|14844.5|14847|14845.5|14847|14845.5|14846|14844.5|51
1656672300000|2022-07-01 10:45:00|14848|14846.5|14849|14846.5|14850|14848.5|14848|14846.5|53
1656672310000|2022-07-01 10:45:10|14848.9|14847.4|14851|14849.5|14851|14849.5|14848.9|14847.4|6
1656672320000|2022-07-01 10:45:20|14851.9|14850.4|14851.9|14850.4|14852.9|14851.3|14851.9|14850.4|15
1656672330000|2022-07-01 10:45:30|14852|14850.5|14852.8|14851.3|14853.7|14852.2|14852|14850.5|15
1656672340000|2022-07-01 10:45:40|14852.7|14851.2|14852.8|14851.3|14852.8|14851.3|14851.9|14850.4|70
1656672350000|2022-07-01 10:45:50|14853.7|14851.2|14852.8|14851.3|14853.7|14851.3|14852.8|14851.2|1
1656672360000|2022-07-01 10:46:00|14852|14850.5|14851.9|14850.4|14852|14850.5|14851|14849.4|108
1656672370000|2022-07-01 10:46:10|14852.8|14851.3|14851.9|14850.4|14852.9|14851.3|14851.9|14850.3|29
1656672380000|2022-07-01 10:46:20|14852.8|14851.3|14854.5|14852|14854.5|14852.2|14852.8|14851.2|75
1656672390000|2022-07-01 10:46:30|14853.7|14852.2|14852.8|14850.3|14853.7|14852.2|14851.4|14849.9|345
1656672400000|2022-07-01 10:46:40|14851.9|14850.4|14852.8|14850.3|14853.7|14852.2|14851.9|14850.3|110
1656672410000|2022-07-01 10:46:50|14853.7|14851.3|14856.3|14854.8|14856.3|14854.8|14853.7|14851.3|132
1656672420000|2022-07-01 10:47:00|14855.4|14853.8|14854.5|14853|14855.4|14853.9|14854.5|14853|15
1656672430000|2022-07-01 10:47:10|14855.4|14852.9|14853.7|14852.2|14855.4|14853.9|14853.7|14852.2|14
1656672440000|2022-07-01 10:47:20|14854.5|14852|14853.7|14852.2|14854.5|14852.9|14852.8|14851.3|52
1656672450000|2022-07-01 10:47:30|14852.8|14851.3|14854.5|14852|14854.5|14853|14852.8|14851.3|80
1656672460000|2022-07-01 10:47:40|14853.7|14852.2|14853.7|14852.2|14854.5|14852.2|14853.7|14852|391
1656672470000|2022-07-01 10:47:50|14854.7|14853|14854.5|14853|14855.4|14853.9|14854.5|14853|35
1656672480000|2022-07-01 10:48:00|14853.7|14852.2|14853.7|14852.2|14853.7|14852.2|14852|14850.5|145
1656672490000|2022-07-01 10:48:10|14854.5|14853|14854.5|14853|14855.5|14853.9|14853.7|14852|83
1656672500000|2022-07-01 10:48:20|14854.4|14852|14856.3|14853.8|14856.4|14854.8|14854.4|14852|101
1656672510000|2022-07-01 10:48:30|14855.4|14853.9|14853.7|14852.2|14856.3|14854.8|14853.7|14852.2|122
1656672520000|2022-07-01 10:48:40|14852.8|14851.3|14851|14849.5|14852.8|14851.3|14849|14847.5|65
1656672530000|2022-07-01 10:48:50|14851.9|14849.4|14850|14848.5|14851.9|14849.5|14849|14847.5|112
1656672540000|2022-07-01 10:49:00|14849|14847.5|14848|14846.5|14849|14847.5|14848|14846.5|10
1656672550000|2022-07-01 10:49:10|14849|14847.5|14849|14846.5|14849.2|14847.5|14848|14846.5|21
1656672560000|2022-07-01 10:49:20|14848.2|14846.7|14849|14847.5|14849|14847.5|14848|14846.5|65
1656672570000|2022-07-01 10:49:30|14850|14848.5|14849|14847.5|14850|14848.5|14849|14847.5|17
1656672580000|2022-07-01 10:49:40|14849.8|14848.3|14850|14848.5|14850|14848.5|14849|14847.5|52
1656672590000|2022-07-01 10:49:50|14848|14846.5|14849|14847.5|14849|14847.5|14847|14845.4|362
1656672600000|2022-07-01 10:50:00|14850|14848.5|14851|14849.5|14851.2|14849.5|14850|14848.5|26
1656672610000|2022-07-01 10:50:10|14850|14848.5|14848|14846.5|14850|14848.5|14848|14846.4|31
1656672620000|2022-07-01 10:50:20|14847|14845.5|14848|14846.5|14849|14847.5|14847|14845.5|50
1656672630000|2022-07-01 10:50:30|14849|14847.5|14848|14846.5|14849|14847.5|14848|14846.5|6
1656672640000|2022-07-01 10:50:40|14849|14847.5|14850|14847.5|14850|14848.5|14849|14847.5|31
1656672650000|2022-07-01 10:50:50|14849.9|14848.4|14851|14849.5|14851.9|14849.5|14849.9|14848.4|28
1656672660000|2022-07-01 10:51:00|14850|14848.5|14851.9|14850.4|14851.9|14850.4|14850|14848.5|28
1656672670000|2022-07-01 10:51:10|14851.8|14850.3|14854.5|14852|14854.6|14853|14851|14849.4|94
1656672680000|2022-07-01 10:51:20|14854.4|14852.9|14853.5|14852|14854.5|14852.9|14853.5|14851.1|16
1656672690000|2022-07-01 10:51:30|14853.6|14852.1|14852.9|14850.4|14854.5|14853|14851|14849.4|42
1656672700000|2022-07-01 10:51:40|14852.8|14850.3|14851|14849.5|14853.6|14851.3|14851|14849.5|13
1656672710000|2022-07-01 10:51:50|14850.8|14849.3|14851|14849.5|14851|14849.5|14850.8|14848.5|50
1656672720000|2022-07-01 10:52:00|14851.8|14850.3|14851.9|14849.4|14851.9|14850.4|14851|14849.4|35
1656672730000|2022-07-01 10:52:10|14851|14849.5|14854.5|14853|14854.5|14853|14851|14849.5|20
1656672740000|2022-07-01 10:52:20|14855.4|14852.9|14854.5|14853|14855.4|14853|14854.5|14852.9|5
1656672750000|2022-07-01 10:52:30|14853.6|14852.1|14852.8|14851.3|14853.6|14852.1|14851.9|14850.4|36
1656672760000|2022-07-01 10:52:40|14853.5|14852|14851|14849.5|14853.5|14852|14851|14849.5|26
1656672770000|2022-07-01 10:52:50|14851.9|14849.4|14851.9|14849.4|14852|14850.4|14851|14849.4|14
1656672780000|2022-07-01 10:53:00|14851.8|14850.3|14852|14850.5|14852|14850.5|14850.9|14848.5|35
1656672790000|2022-07-01 10:53:10|14851.2|14849.7|14852|14849.5|14852|14850.5|14850.2|14848.7|25
1656672800000|2022-07-01 10:53:20|14851.9|14850.4|14851.2|14849.7|14852|14850.5|14851.2|14849.5|79
1656672810000|2022-07-01 10:53:30|14852|14849.5|14853.8|14851.3|14853.8|14852.3|14852|14849.5|123
1656672820000|2022-07-01 10:53:40|14852.9|14851.4|14852|14850.5|14852.9|14851.4|14852|14850.4|76
1656672830000|2022-07-01 10:53:50|14852.9|14851.4|14852.9|14851.4|14853|14851.4|14852|14850.4|32
1656672840000|2022-07-01 10:54:00|14852|14850.4|14852.9|14851.4|14852.9|14851.4|14852|14850.4|61
1656672850000|2022-07-01 10:54:10|14852|14850.5|14852.9|14851.4|14852.9|14851.4|14852|14850.5|7
1656672860000|2022-07-01 10:54:20|14852|14850.4|14852|14850.5|14852.9|14851.4|14851.3|14849.5|106
1656672870000|2022-07-01 10:54:30|14852.8|14851.3|14852.9|14851.4|14852.9|14851.4|14852|14850.5|18
1656672880000|2022-07-01 10:54:40|14852.8|14850.4|14852|14850.5|14852.8|14851.4|14852|14850.4|26
1656672890000|2022-07-01 10:54:50|14852.2|14849.7|14852|14849.5|14852.9|14851.4|14851.2|14849.5|43
1656672900000|2022-07-01 10:55:00|14851.9|14850.5|14852.9|14851.4|14852.9|14851.4|14851.3|14849.8|67
1656672910000|2022-07-01 10:55:10|14853|14850.4|14852.9|14851.4|14853|14851.4|14852|14850.4|84
1656672920000|2022-07-01 10:55:20|||||||||30
1656672940000|2022-07-01 10:55:40|14853.8|14852.3|14857.3|14855.8|14858.1|14855.8|14853.8|14852.3|363
1656672950000|2022-07-01 10:55:50|14856.5|14854.8|14858.1|14855.6|14858.1|14856.6|14856.4|14854.8|55
1656672960000|2022-07-01 10:56:00|14858|14856.5|14858.1|14856.6|14859|14856.6|14858|14856.5|206
1656672970000|2022-07-01 10:56:10|14859|14856.5|14859|14857.5|14859.9|14858.4|14859|14856.5|24
1656672980000|2022-07-01 10:56:20|14859.9|14857.4|14860.7|14859.2|14860.7|14859.2|14859|14856.5|129
1656672990000|2022-07-01 10:56:30|14860|14858.5|14859|14857.5|14860|14858.5|14858.1|14856.6|194
1656673000000|2022-07-01 10:56:40|14860.6|14859.1|14860.6|14859.1|14862.2|14860.7|14860.6|14858.2|352
1656673010000|2022-07-01 10:56:50|14860.7|14859.2|14859|14857.5|14860.7|14859.2|14859|14857|88
1656673020000|2022-07-01 10:57:00|14858.1|14856.6|14858.1|14856.6|14858.1|14856.6|14857.3|14855.6|74
1656673030000|2022-07-01 10:57:10|14859|14857.5|14858.1|14856.6|14859.9|14857.5|14858.1|14856.5|58
1656673040000|2022-07-01 10:57:20|14857.3|14855.8|14857.3|14855.8|14858.1|14855.8|14856.4|14854.9|93
1656673050000|2022-07-01 10:57:30|14858.1|14856.6|14858.1|14855.6|14858.1|14856.6|14857.3|14855.6|75
1656673060000|2022-07-01 10:57:40|14857.3|14855.8|14859|14857.5|14859.9|14857.5|14857.3|14855.6|58
1656673070000|2022-07-01 10:57:50|14859.7|14858.2|14859|14857.5|14860|14858.4|14859|14857.4|68
1656673080000|2022-07-01 10:58:00|14859.1|14857.6|14859.9|14858.4|14860.7|14859.2|14859|14857|44
1656673090000|2022-07-01 10:58:10|14860|14858.5|14860.7|14859.2|14860.7|14859.2|14860|14858.5|29
1656673100000|2022-07-01 10:58:20|14859.9|14858.4|14859|14857.5|14859.9|14858.4|14859|14857.4|49
1656673110000|2022-07-01 10:58:30|14859.7|14858.2|14859|14857.5|14860.7|14858.4|14859|14857.4|64
1656673120000|2022-07-01 10:58:40|14859.9|14857.4|14856.4|14854.9|14859.9|14857.5|14856.4|14854.7|58
1656673130000|2022-07-01 10:58:50|14857.2|14855.7|14858.1|14856.6|14858.2|14856.6|14857.2|14855.7|75
1656673140000|2022-07-01 10:59:00|14857.2|14855.6|14858.1|14856.6|14858.1|14856.6|14857.2|14855.6|57
1656673150000|2022-07-01 10:59:10|14859|14857.5|14859|14857.5|14859.9|14858.4|14859|14857.4|33
1656673160000|2022-07-01 10:59:20|14858.9|14856.5|14859.9|14858.4|14860.7|14859.2|14858.9|14856.5|11
1656673170000|2022-07-01 10:59:30|14859|14857.4|14859|14857.5|14859.9|14857.5|14859|14857.4|13
1656673180000|2022-07-01 10:59:40|14859.9|14858.4|14860.7|14858.2|14860.7|14859.2|14859|14857.4|26
1656673190000|2022-07-01 10:59:50|14861.6|14859.2|14859|14857.5|14861.6|14860.1|14859|14857.4|68
1656673200000|2022-07-01 11:00:00|14859.9|14858.4|14860.7|14859.2|14860.7|14859.2|14859.9|14857.4|64
1656673210000|2022-07-01 11:00:10|14861.6|14860.1|14860.7|14859.2|14861.6|14860.1|14860.7|14859.1|117
1656673220000|2022-07-01 11:00:20|14859.9|14858.4|14857.2|14854.7|14859.9|14858.4|14856.5|14854.7|79
1656673230000|2022-07-01 11:00:30|14856.4|14854.9|14859|14857.5|14859|14857.5|14856.4|14854.9|69
1656673240000|2022-07-01 11:00:40|14858.9|14856.5|14861.6|14859.1|14861.6|14860.1|14858.9|14856.5|166
1656673250000|2022-07-01 11:00:50|14860.7|14859.2|14859.9|14858.4|14860.7|14859.2|14859.9|14858.2|66
1656673260000|2022-07-01 11:01:00|14860.6|14859.1|14859.9|14858.4|14860.7|14859.2|14859.9|14858.2|16
1656673270000|2022-07-01 11:01:10|14859|14857.4|14859.9|14857.4|14859.9|14858.4|14859|14856.5|28
1656673280000|2022-07-01 11:01:20|14859.7|14858.2|14860.7|14858.2|14860.7|14859.2|14859|14857.4|67
1656673290000|2022-07-01 11:01:30|14861.6|14860.1|14861.6|14859.1|14862.5|14860.1|14861.6|14859.1|30
1656673300000|2022-07-01 11:01:40|14860.7|14859.2|14859|14857.5|14860.7|14859.2|14859|14857.5|10
1656673310000|2022-07-01 11:01:50|14858.1|14856.6|14858.1|14856.6|14859|14857.5|14858.1|14856.6|38
1656673320000|2022-07-01 11:02:00|14859|14857.5|14859|14857.5|14859.9|14858.4|14859|14857.5|21
1656673330000|2022-07-01 11:02:10|14859.7|14858.2|14859|14856.5|14859.7|14858.2|14859|14856.5|18
1656673340000|2022-07-01 11:02:20|14858.9|14857.5|14859|14857.5|14859.9|14857.5|14858.1|14856.5|43
1656673350000|2022-07-01 11:02:30|14859.9|14858.4|14862.5|14860|14862.5|14861|14859|14857.5|50
1656673360000|2022-07-01 11:02:40|14862.3|14860.8|14864.2|14862.7|14864.2|14862.7|14862.3|14860.8|306
1656673370000|2022-07-01 11:02:50|14863.3|14861.8|14863.3|14861.8|14863.3|14861.8|14863.3|14861.8|46
1656673380000|2022-07-01 11:03:00|14864.2|14862.7|14868.6|14867.1|14868.6|14867.1|14862.5|14860.8|209
1656673390000|2022-07-01 11:03:10|14867.7|14866.2|14871.2|14869.7|14871.2|14869.7|14867.7|14866.1|268
1656673400000|2022-07-01 11:03:20|14872.9|14871.4|14878.2|14876.7|14879.2|14877.5|14872.9|14871.4|234
1656673410000|2022-07-01 11:03:30|14878.3|14875.7|14875.6|14874.1|14879|14876.7|14875.6|14873.9|322
1656673420000|2022-07-01 11:03:40|14876.4|14874.9|14871.2|14868.7|14876.4|14874.9|14870.3|14867.8|209
1656673430000|2022-07-01 11:03:50|14870.3|14869.7|14872.9|14871.4|14873.9|14872.3|14870.2|14868.7|50
1656673440000|2022-07-01 11:04:00|14873.9|14871.3|14872.1|14870.6|14873.9|14871.4|14871.3|14869.6|139
1656673450000|2022-07-01 11:04:10|14872.9|14869.6|14873.8|14872.3|14873.8|14872.3|14872.9|14869.6|251
1656673460000|2022-07-01 11:04:20|14873.1|14871.6|14873.8|14872.3|14874.7|14873.2|14872.9|14871.3|432
1656673470000|2022-07-01 11:04:30|14872.9|14871.4|14872.9|14871.4|14873.8|14872.3|14872.9|14871.4|187
1656673480000|2022-07-01 11:04:40|14873.8|14872.3|14874.7|14872.2|14874.8|14873.2|14872.9|14871.3|71
1656673490000|2022-07-01 11:04:50|14874.6|14873.1|14872.9|14871.4|14875.1|14873.2|14872.9|14871.4|189
1656673500000|2022-07-01 11:05:00|14873.8|14872.3|14872.9|14871.4|14874.7|14872.3|14872.9|14871.3|103
1656673510000|2022-07-01 11:05:10|14873.7|14872.2|14873.8|14872.3|14873.8|14872.3|14872.9|14871.3|45
1656673520000|2022-07-01 11:05:20|14873.9|14871.4|14872.9|14871.4|14873.9|14872.3|14872.9|14871.3|122
1656673530000|2022-07-01 11:05:30|14872.1|14870.6|14871.2|14869.7|14872.1|14870.6|14870.3|14868.7|128
1656673540000|2022-07-01 11:05:40|14871.3|14868.8|14869.4|14867.9|14871.3|14869.7|14869.4|14867.9|259
1656673550000|2022-07-01 11:05:50|||||||||36
1656673560000|2022-07-01 11:06:00|14870.3|14868.8|14869.4|14867.9|14872.1|14869.7|14869.4|14867.8|24
1656673570000|2022-07-01 11:06:10|14870.3|14868.8|14871.2|14869.7|14871.2|14869.7|14869.4|14867.9|17
1656673580000|2022-07-01 11:06:20|14871.1|14868.7|14872.1|14870.6|14872.9|14871.4|14871.1|14868.7|28
1656673590000|2022-07-01 11:06:30|14871.9|14869.6|14870.3|14868.8|14872.1|14870.6|14870.3|14868.7|73
1656673600000|2022-07-01 11:06:40|14869.6|14868.1|14870.3|14868.8|14870.3|14868.8|14869.4|14867.9|21
1656673610000|2022-07-01 11:06:50|14869.4|14867.9|14872.9|14871.4|14873.8|14872.3|14869.4|14867.9|117
1656673620000|2022-07-01 11:07:00|14873.8|14872.3|14872.9|14871.4|14873.8|14872.3|14872.1|14870.4|158
1656673630000|2022-07-01 11:07:10|14872.1|14870.6|14870.3|14868.8|14872.9|14871.4|14870.3|14868.8|81
1656673640000|2022-07-01 11:07:20|14870.2|14868.7|14869.4|14867.9|14870.2|14868.7|14867.7|14866.1|304
1656673650000|2022-07-01 11:07:30|14870.3|14868.8|14869.4|14867.9|14870.3|14868.8|14869.4|14867.8|41
1656673660000|2022-07-01 11:07:40|14868.7|14867.2|14870.3|14867.8|14870.4|14868.8|14868.6|14866.9|127
1656673670000|2022-07-01 11:07:50|14869.4|14867.9|14871.2|14869.7|14871.2|14869.7|14869.4|14867.9|38
1656673680000|2022-07-01 11:08:00|14871.3|14868.7|14869.4|14867.9|14871.3|14869.7|14869.4|14867.8|38
1656673690000|2022-07-01 11:08:10|14870.3|14868.8|14872.9|14871.4|14872.9|14871.4|14870.3|14868.8|77
1656673700000|2022-07-01 11:08:20|14873.8|14872.3|14872.9|14871.4|14873.8|14872.3|14872.9|14871.3|476
1656673710000|2022-07-01 11:08:30|14873.8|14872.3|14879|14877.5|14879|14877.5|14873.8|14872.3|237
1656673720000|2022-07-01 11:08:40|14878.3|14876.8|14879|14876.5|14879.9|14878.4|14877.3|14875.7|150
1656673730000|2022-07-01 11:08:50|14878.2|14876.7|14876.3|14874.8|14879|14877.5|14875.5|14873.9|116
1656673740000|2022-07-01 11:09:00|14876.4|14874.9|14877.3|14875.8|14878.2|14876.7|14876.3|14873.9|179
1656673750000|2022-07-01 11:09:10|14878.2|14875.7|14879|14877.5|14879|14877.5|14878|14875.7|84
1656673760000|2022-07-01 11:09:20|14878.2|14876.7|14879.9|14878.4|14879.9|14878.4|14877.3|14875.7|93
1656673770000|2022-07-01 11:09:30|14879|14877.5|14879.9|14878.4|14880.8|14879.3|14879|14877.5|145
1656673780000|2022-07-01 11:09:40|14880.8|14879.3|14880.8|14879.3|14880.9|14879.3|14879.9|14878.3|104
1656673790000|2022-07-01 11:09:50|14879.9|14878.3|14881.7|14880.2|14881.7|14880.2|14879.9|14878.3|50
1656673800000|2022-07-01 11:10:00|14884.3|14882.8|14884.3|14881.8|14884.3|14882.8|14883.4|14881.8|435
1656673810000|2022-07-01 11:10:10|14883.4|14882.8|14884.3|14882.8|14884.3|14882.8|14882.5|14880.9|242
1656673820000|2022-07-01 11:10:20|14883.4|14881.9|14889.5|14888|14891.2|14889.7|14883.4|14881.8|538
1656673830000|2022-07-01 11:10:30|14890.4|14888.9|14893.9|14892.4|14895.6|14894.1|14890.4|14888.9|367
1656673840000|2022-07-01 11:10:40|14893|14891.4|14902.9|14901.4|14906.3|14904|14893|14891.4|339
1656673850000|2022-07-01 11:10:50|14902|14900.5|14898.6|14897.1|14902.9|14901.4|14898.6|14897|210
1656673860000|2022-07-01 11:11:00|14896.9|14895.4|14896.9|14895.4|14897.8|14896.3|14895.1|14893.6|165
1656673870000|2022-07-01 11:11:10|14896|14894.5|14896.9|14895.4|14897|14895.4|14895.1|14893.6|150
1656673880000|2022-07-01 11:11:20|14896.1|14894.4|14896|14893.5|14896.9|14895.4|14895.1|14893.5|74
1656673890000|2022-07-01 11:11:30|14895.1|14893.6|14896.9|14894.4|14896.9|14895.4|14894.3|14892.6|233
1656673900000|2022-07-01 11:11:40|14896|14894.5|14896.9|14894.4|14897|14895.4|14896|14894.4|83
1656673910000|2022-07-01 11:11:50|14896|14894.5|14903|14900.5|14903.1|14901.5|14896|14894.5|125
1656673920000|2022-07-01 11:12:00|14902.1|14900.6|14904.7|14903.2|14905.6|14903.2|14900.4|14898.7|268
1656673930000|2022-07-01 11:12:10|14905.5|14904|14917.9|14916.4|14919|14917.5|14905.5|14904|161
1656673940000|2022-07-01 11:12:20|14918|14916.5|14923|14920.5|14928|14926.5|14913|14911.5|536
1656673950000|2022-07-01 11:12:30|14922.1|14920.6|14914.9|14913.4|14922.1|14920.6|14914|14912.5|107
1656673960000|2022-07-01 11:12:40|14915|14912.5|14915|14913.5|14915|14913.5|14911|14909.4|177
1656673970000|2022-07-01 11:12:50|14914.9|14912.5|14916|14914.5|14916.1|14914.5|14913|14911.5|209
1656673980000|2022-07-01 11:13:00|14915.9|14913.5|14915|14913.5|14917|14915.5|14914|14912.5|248
1656673990000|2022-07-01 11:13:10|14917|14914.5|14917|14915.5|14918|14916.5|14914|14912.5|357
1656674000000|2022-07-01 11:13:20|14916.9|14914.4|14915.1|14913.6|14920|14918.4|14915|14913.5|159
1656674010000|2022-07-01 11:13:30|14913|14911.5|14911|14909.5|14913|14911.5|14911|14909.5|78
1656674020000|2022-07-01 11:13:40|14912|14910.5|14912|14910.5|14913.1|14911.5|14911|14909.5|162
1656674030000|2022-07-01 11:13:50|14911|14909.5|14912|14910.5|14913|14911.5|14911|14909.5|51
1656674040000|2022-07-01 11:14:00|14913|14911.5|14911|14909.5|14914|14912.5|14910.2|14908.7|97
1656674050000|2022-07-01 11:14:10|14912|14910.5|14910|14907.5|14912|14910.5|14909|14907.5|114
1656674060000|2022-07-01 11:14:20|14909|14907.6|14907|14905.5|14910|14908.5|14907|14905.5|146
1656674070000|2022-07-01 11:14:30|14906|14904.5|14902|14900.5|14906|14904.5|14902|14900.5|75
1656674080000|2022-07-01 11:14:40|14902.1|14899.6|14902|14899.5|14903|14901.5|14901|14899.5|148
1656674090000|2022-07-01 11:14:50|14900|14898.5|14899|14897.5|14902|14899.5|14899|14897.5|101
1656674100000|2022-07-01 11:15:00|14900|14898.5|14901|14899.5|14902|14899.5|14899|14897.5|144
1656674110000|2022-07-01 11:15:10|14902|14900.5|14902|14900.5|14903|14901.5|14901|14899.5|201
1656674120000|2022-07-01 11:15:20|14901|14899.5|14904|14902.5|14904|14902.5|14901|14899.5|89
1656674130000|2022-07-01 11:15:30|14904.7|14903.2|14905|14903.5|14905|14903.5|14904|14902.5|68
1656674140000|2022-07-01 11:15:40|14904|14902.5|14908|14906.5|14908|14906.5|14904|14902.5|89
1656674150000|2022-07-01 11:15:50|14908.1|14905.6|14905|14903.5|14909.1|14907.5|14905|14903.5|199
1656674160000|2022-07-01 11:16:00|14906.1|14902.5|14905|14903.5|14906.1|14904.5|14905|14902.5|126
1656674170000|2022-07-01 11:16:10|14904|14902.5|14903|14900.5|14906.1|14904.5|14902|14900.5|97
1656674180000|2022-07-01 11:16:20|14902.1|14900.6|14901|14899.5|14903|14901.4|14901|14898.6|154
1656674190000|2022-07-01 11:16:30|14902|14900.5|14903|14901.5|14904|14902.5|14901|14899|158
1656674200000|2022-07-01 11:16:40|14904|14902.5|14904|14902.5|14905|14903.5|14903|14901.5|57
1656674210000|2022-07-01 11:16:50|14905|14903.5|14904|14902.5|14905|14903.5|14902.9|14901.4|269
1656674220000|2022-07-01 11:17:00|14903.9|14901.5|14906|14904.5|14906.1|14904.5|14903.9|14901.5|96
1656674230000|2022-07-01 11:17:10|14905|14903.5|14907|14905.5|14907|14905.5|14904.9|14902.5|54
1656674240000|2022-07-01 11:17:20|14907.1|14904.6|14906|14904.5|14907.1|14904.6|14905|14903.5|85
1656674250000|2022-07-01 11:17:30|14906.7|14905.2|14907|14904.5|14908|14906.5|14906|14904.5|81
1656674260000|2022-07-01 11:17:40|14909|14905.5|14910|14908.5|14910|14908.5|14908|14905.5|59
1656674270000|2022-07-01 11:17:50|14909.7|14908.2|14908|14906.5|14909.7|14908.2|14906|14904.5|38
1656674280000|2022-07-01 11:18:00|14907.7|14906.2|14906|14904.5|14908|14906.5|14906|14904.4|4
1656674290000|2022-07-01 11:18:10|14905|14903.5|14905.9|14904.4|14906.1|14904.5|14905|14902.5|58
1656674300000|2022-07-01 11:18:20|14906|14904.5|14906|14904.5|14906.1|14904.5|14905.9|14903.6|43
1656674310000|2022-07-01 11:18:30|14907|14905.5|14908|14906.5|14908|14906.5|14906.2|14904.7|94
1656674320000|2022-07-01 11:18:40|14907|14905.5|14910|14908.5|14910.1|14908.5|14907|14905.5|78
1656674330000|2022-07-01 11:18:50|14909.2|14907.7|14907|14905.5|14909.2|14907.7|14907|14904.6|41
1656674340000|2022-07-01 11:19:00|14909|14907.5|14909|14907.5|14910|14908.5|14909|14907.5|173
1656674350000|2022-07-01 11:19:10|14908.8|14907.3|14907|14904.5|14908.8|14907.3|14905.8|14904|207
1656674360000|2022-07-01 11:19:20|14906.8|14905.3|14907|14905.5|14908.1|14906.5|14906|14904.5|96
1656674370000|2022-07-01 11:19:30|14908|14906.5|14909|14907.5|14909.1|14907.5|14908|14906.3|24
1656674380000|2022-07-01 11:19:40|14908|14906.5|14908|14906.5|14908.1|14906.5|14906.2|14904.7|98
1656674390000|2022-07-01 11:19:50|14907.8|14905.5|14908|14906.5|14909|14906.6|14907|14905.5|33
1656674400000|2022-07-01 11:20:00|14909|14907.3|14909|14907.5|14909|14907.5|14908|14907.3|97
1656674410000|2022-07-01 11:20:10|14910|14908.5|14909|14907.5|14911|14908.5|14908|14906.5|75
1656674420000|2022-07-01 11:20:20|14910|14908.5|14906|14904.5|14910|14908.5|14906|14904.5|198
1656674430000|2022-07-01 11:20:30|14907|14905.5|14906.2|14904.7|14908|14906.5|14906|14904.5|59
1656674440000|2022-07-01 11:20:40|14906|14904.5|14906|14904.5|14907|14904.5|14905|14903.3|84
1656674450000|2022-07-01 11:20:50|14904|14901.5|14902|14900.5|14904|14901.5|14901|14899.5|161
1656674460000|2022-07-01 11:21:00|||||||||28
1656674470000|2022-07-01 11:21:10|14903|14902.5|14902|14900.5|14904|14902.5|14902|14900.5|231
1656674480000|2022-07-01 11:21:20|14903|14901.5|14904|14902.5|14904|14902.5|14903|14901.5|9
1656674490000|2022-07-01 11:21:30|14903|14901.5|14902|14900.5|14903|14901.5|14902|14900.5|13
1656674500000|2022-07-01 11:21:40|14902.7|14899.5|14903|14901.5|14903|14901.5|14900|14898.5|89
1656674510000|2022-07-01 11:21:50|14902|14900.5|14904|14902.5|14905|14902.5|14901|14899.5|82
1656674520000|2022-07-01 11:22:00|14905.1|14902.6|14901|14899.5|14905.1|14902.6|14901|14899.5|304
1656674530000|2022-07-01 11:22:10|14900.2|14898.7|14901|14898.5|14901.1|14899.5|14900|14898.5|403
1656674540000|2022-07-01 11:22:20|14900.1|14898.6|14900|14898.5|14901|14899.5|14899|14897.5|27
1656674550000|2022-07-01 11:22:30|14901|14897.5|14899|14897.5|14901|14897.6|14898|14896.3|172
1656674560000|2022-07-01 11:22:40|14898|14896.5|14899|14897.5|14900.1|14898.5|14897|14895.5|138
1656674570000|2022-07-01 11:22:50|14900|14898.5|14899|14897.5|14900.1|14898.6|14898|14896.3|143
1656674580000|2022-07-01 11:23:00|14898|14896.5|14900|14897.5|14900|14898.5|14898|14896.5|54
1656674590000|2022-07-01 11:23:10|14899.1|14897.6|14901|14899.5|14901|14899.5|14899|14897.5|6
1656674600000|2022-07-01 11:23:20|14900.1|14898.6|14901|14899.5|14902|14900.5|14900.1|14898.6|142
1656674610000|2022-07-01 11:23:30|14902|14900.5|14902|14900.5|14903|14901.2|14901|14900.5|22
1656674620000|2022-07-01 11:23:40|14903|14901.5|14905|14903.5|14907|14904.6|14902|14900.5|96
1656674630000|2022-07-01 11:23:50|14905.8|14903.3|14907|14905.5|14907|14905.5|14905|14903.3|108
1656674640000|2022-07-01 11:24:00|14908|14906.5|14905|14903.5|14908|14906.5|14905|14903.5|115
1656674650000|2022-07-01 11:24:10|14906|14904.5|14905|14903.5|14906|14904.5|14904.8|14902.5|62
1656674660000|2022-07-01 11:24:20|14904|14902.5|14904|14902.5|14905.1|14903.3|14903|14901.5|161
1656674670000|2022-07-01 11:24:30|14903|14901.5|14903|14901.5|14903.1|14901.5|14901|14899.5|55
1656674680000|2022-07-01 11:24:40|14903.7|14902.2|14906|14904.5|14906|14904.5|14903|14901.3|390
1656674690000|2022-07-01 11:24:50|14905.1|14903.6|14905.1|14903.6|14906|14904.5|14905|14903.5|32
1656674700000|2022-07-01 11:25:00|14906|14903.5|14904|14902.5|14906|14903.5|14903|14901.5|82
1656674710000|2022-07-01 11:25:10|14905|14903.5|14905|14903.5|14906.1|14904.5|14904|14902.5|62
1656674720000|2022-07-01 11:25:20|14904.8|14902.5|14906|14904.5|14906|14904.5|14904.1|14902.5|17
1656674730000|2022-07-01 11:25:30|14906.1|14903.6|14907|14905.5|14908|14906.5|14905.8|14903.6|78
1656674740000|2022-07-01 11:25:40|14907.7|14906.2|14906|14904.5|14908|14906.2|14905|14903.5|38
1656674750000|2022-07-01 11:25:50|14905.8|14903.5|14903|14901.5|14906|14904.5|14903|14901.3|226
1656674760000|2022-07-01 11:26:00|14904|14902.5|14903|14900.5|14904|14902.5|14903|14900.5|82
1656674770000|2022-07-01 11:26:10|14904|14901.5|14904|14901.5|14904|14902.5|14903|14901.3|80
1656674780000|2022-07-01 11:26:20|14903.2|14902.5|14900|14898.5|14904.1|14902.5|14900|14897.5|73
1656674790000|2022-07-01 11:26:30|14899|14897.5|14898|14896.5|14900|14898.5|14897.8|14895.5|187
1656674800000|2022-07-01 11:26:40|14897|14895.5|14898|14896.5|14898|14896.5|14896|14894.5|376
1656674810000|2022-07-01 11:26:50|14897.7|14896.2|14897|14895.5|14899|14896.6|14897|14895.5|112
1656674820000|2022-07-01 11:27:00|14899|14897.5|14899|14896.5|14900|14898.5|14898|14896.5|191
1656674830000|2022-07-01 11:27:10|14898.8|14896.3|14895|14893.5|14899|14897.5|14894|14892.5|134
1656674840000|2022-07-01 11:27:20|14896|14894.5|14898|14896.5|14898|14896.5|14895|14893.5|138
1656674850000|2022-07-01 11:27:30|14899|14897.5|14899|14897.5|14899|14897.5|14898|14896.5|109
1656674860000|2022-07-01 11:27:40|14900|14898.5|14903|14901.5|14905|14902.5|14900|14898.3|71
1656674870000|2022-07-01 11:27:50|14903.1|14900.6|14900|14897.5|14903.1|14901.5|14900|14897.5|8
1656674880000|2022-07-01 11:28:00|14899|14898.5|14900|14898.5|14900|14898.5|14898.7|14897.2|46
1656674890000|2022-07-01 11:28:10|14899|14897.5|14901|14898.5|14901|14898.6|14899|14897.5|42
1656674900000|2022-07-01 11:28:20|14900.1|14898.6|14898|14895.5|14901|14898.6|14898|14895.5|113
1656674910000|2022-07-01 11:28:30|14897|14894.5|14899|14897.5|14899.1|14897.5|14896|14894.5|172
1656674920000|2022-07-01 11:28:40|14898.8|14897.3|14899|14897.5|14899|14897.5|14898.2|14896.7|24
1656674930000|2022-07-01 11:28:50|14899.1|14896.5|14899|14897.5|14899.1|14897.5|14899|14896.5|11
1656674940000|2022-07-01 11:29:00|14899.1|14897.6|14902.8|14900.3|14903|14900.6|14898.8|14896.3|60
1656674950000|2022-07-01 11:29:10|14903|14900.5|14903|14901.5|14903|14901.5|14901|14899.5|16
1656674960000|2022-07-01 11:29:20|14902|14900.5|14901|14898.5|14902|14900.5|14900|14898.5|24
1656674970000|2022-07-01 11:29:30|14900.8|14899.3|14901|14899.5|14902|14900.5|14900|14898.5|42
1656674980000|2022-07-01 11:29:40|14902|14900.5|14901|14898.5|14902|14900.5|14900.8|14898.3|55
1656674990000|2022-07-01 11:29:50|14901.1|14899.5|14900|14898.5|14902|14900.5|14900|14898.5|50
1656675000000|2022-07-01 11:30:00|14899|14897.5|14895.8|14893.3|14899|14897.5|14895|14892.5|217
1656675010000|2022-07-01 11:30:10|14896|14893.5|14895|14892.5|14896|14894.5|14894|14892.5|83
1656675020000|2022-07-01 11:30:20|14894.1|14893.5|14895|14892.5|14895|14893.5|14893.1|14891.5|72
1656675030000|2022-07-01 11:30:30|14896|14893.5|14894|14892.5|14896.1|14894.5|14894|14892.5|44
1656675040000|2022-07-01 11:30:40|14895|14893.3|14896|14893.5|14897|14895.5|14894|14892.5|39
1656675050000|2022-07-01 11:30:50|14895.8|14894.5|14894|14892.5|14897|14894.5|14894|14892.3|38
1656675060000|2022-07-01 11:31:00|14893|14891.5|14896|14894.5|14896|14894.5|14893|14891.5|56
1656675070000|2022-07-01 11:31:10|14897|14895.5|14896|14893.5|14897|14895.5|14894.8|14892.5|69
1656675080000|2022-07-01 11:31:20|14895|14893.6|14895|14893.5|14896|14893.7|14894|14892.5|100
1656675090000|2022-07-01 11:31:30|14894.1|14892.5|14898|14896.5|14898|14896.5|14894|14892.5|43
1656675100000|2022-07-01 11:31:40|14899|14897.3|14899|14897.5|14900|14898.5|14898.8|14897.3|48
1656675110000|2022-07-01 11:31:50|14900|14897.3|14900|14898.5|14901|14899.5|14899|14897.3|98
1656675120000|2022-07-01 11:32:00|14899|14897.5|14900|14898.5|14900|14898.5|14899|14897.3|35
1656675130000|2022-07-01 11:32:10|14901|14899.5|14901|14899.5|14901|14899.5|14899|14896.6|117
1656675140000|2022-07-01 11:32:20|14903|14901.5|14906|14904.5|14906|14904.5|14903|14901.5|61
1656675150000|2022-07-01 11:32:30|14905|14903.5|14901|14899.5|14905|14903.5|14901|14899.5|182
1656675160000|2022-07-01 11:32:40|14900|14898.5|14899|14897.5|14901|14899.5|14899|14897.5|89
1656675170000|2022-07-01 11:32:50|14900|14896.5|14900.2|14898.7|14901|14899.5|14900|14896.5|104
1656675180000|2022-07-01 11:33:00|14900|14898.5|14900|14898.5|14900|14898.5|14898|14896.5|44
1656675190000|2022-07-01 11:33:10|14900.1|14898.6|14902.9|14901.4|14903.7|14902.2|14900|14898.5|143
1656675200000|2022-07-01 11:33:20|14901.9|14900.4|14903.9|14902.4|14904.9|14903.4|14901.9|14900.4|71
1656675210000|2022-07-01 11:33:30|14903.2|14901.7|14902.9|14901.4|14903.9|14902.4|14902.9|14901.4|409
1656675220000|2022-07-01 11:33:40|14903.9|14902.4|14904.9|14902.4|14904.9|14903.3|14902.9|14900.4|36
1656675230000|2022-07-01 11:33:50|14905.1|14903.4|14907.9|14905.4|14907.9|14906.4|14903.9|14902.3|161
1656675240000|2022-07-01 11:34:00|14907.8|14906.3|14908.9|14906.4|14908.9|14907.4|14906.9|14905.4|80
1656675250000|2022-07-01 11:34:10|14908.1|14906.6|14908.9|14907.4|14908.9|14907.4|14907.9|14906.4|14
1656675260000|2022-07-01 11:34:20|14909.7|14908.2|14910.9|14909.4|14910.9|14909.4|14909.7|14908.2|45
1656675270000|2022-07-01 11:34:30|14911.7|14910.2|14911.9|14910.4|14911.9|14910.4|14911.7|14909.4|99
1656675280000|2022-07-01 11:34:40|14910.9|14909.4|14910.9|14909.4|14911.9|14910.4|14910.9|14909.4|21
1656675290000|2022-07-01 11:34:50|14911.9|14910.4|14910.9|14909.4|14911.9|14910.4|14909.9|14908.4|70
1656675300000|2022-07-01 11:35:00|14909.9|14908.4|14909.9|14908.4|14911.9|14909.6|14908.9|14907.4|100
1656675310000|2022-07-01 11:35:10|14910.9|14908.6|14906.9|14905.4|14910.9|14908.6|14906.9|14905.4|80
1656675320000|2022-07-01 11:35:20|14905.9|14904.4|14906.9|14905.4|14907.9|14906.4|14905.9|14904.4|54
1656675330000|2022-07-01 11:35:30|14906.2|14904.7|14908.9|14907.4|14909.9|14908.4|14904.9|14903.4|61
1656675340000|2022-07-01 11:35:40|14907.9|14906.4|14910.9|14908.4|14910.9|14909.4|14907.9|14906.4|57
1656675350000|2022-07-01 11:35:50|14910.8|14908.3|14907.9|14905.4|14910.8|14908.4|14906.9|14905.4|46
1656675360000|2022-07-01 11:36:00|14906.9|14906.4|14904.9|14903.4|14906.9|14906.4|14904.9|14903.4|64
1656675370000|2022-07-01 11:36:10|14903.9|14902.4|14905.9|14904.4|14905.9|14904.4|14903.9|14902.4|29
1656675380000|2022-07-01 11:36:20|14904.9|14903.4|14904.9|14903.4|14905.9|14904.4|14904.9|14903.4|29
1656675390000|2022-07-01 11:36:30|14905.9|14904.4|14903.9|14901.4|14905.9|14904.4|14903.9|14901.4|593
1656675400000|2022-07-01 11:36:40|14902.9|14900.6|14903.9|14902.4|14903.9|14902.4|14901.9|14900.4|24
1656675410000|2022-07-01 11:36:50|14902.9|14901.4|14905.9|14904.4|14905.9|14904.4|14902.9|14901.4|57
1656675420000|2022-07-01 11:37:00|14904.9|14903.4|14908.9|14906.4|14909.1|14907.4|14904.9|14903.4|49
1656675430000|2022-07-01 11:37:10|14908.8|14906.3|14906.9|14905.4|14908.9|14906.4|14906.9|14905.4|20
1656675440000|2022-07-01 11:37:20|14905.9|14904.4|14903.9|14902.4|14906.9|14905.4|14903.9|14902.4|101
1656675450000|2022-07-01 11:37:30|14902.9|14901.4|14903.9|14902.4|14905.1|14903.4|14902.9|14901.4|36
1656675460000|2022-07-01 11:37:40|14904.8|14902.3|14902.9|14901.4|14904.9|14903.4|14902.9|14901.4|34
1656675470000|2022-07-01 11:37:50|14903.9|14902.4|14903.9|14902.4|14903.9|14902.4|14903.8|14901.4|33
1656675480000|2022-07-01 11:38:00|14904.1|14902.6|14903.9|14902.4|14904.1|14902.6|14902.9|14901.4|27
1656675490000|2022-07-01 11:38:10|14905.9|14904.4|14903.9|14902.4|14905.9|14904.4|14903.9|14902.4|43
1656675500000|2022-07-01 11:38:20|14904.7|14903.2|14905.9|14904.4|14906.9|14905.4|14904.7|14903.2|162
1656675510000|2022-07-01 11:38:30|14905.2|14903.7|14904.9|14903.4|14906.9|14904.4|14904.9|14903.4|30
1656675520000|2022-07-01 11:38:40|14904.8|14903.3|14904.9|14902.4|14905.1|14903.4|14904.8|14902.4|26
1656675530000|2022-07-01 11:38:50|14903.9|14903.4|14904.9|14903.4|14904.9|14903.4|14903.9|14902.4|28
1656675540000|2022-07-01 11:39:00|14904.1|14901.6|14901.9|14900.4|14904.1|14902.4|14900.9|14899.4|177
1656675550000|2022-07-01 11:39:10|14902.9|14900.3|14900.9|14899.4|14902.9|14901.4|14900.9|14899.4|63
1656675560000|2022-07-01 11:39:20|14901.9|14900.4|14902.9|14900.4|14903.4|14901.4|14901.9|14900.4|32
1656675570000|2022-07-01 11:39:30|14902.8|14901.4|14903.9|14902.4|14903.9|14902.4|14901.9|14900.3|45
1656675580000|2022-07-01 11:39:40|14903.1|14901.4|14902.9|14901.4|14904.3|14902.4|14902.9|14900.4|21
1656675590000|2022-07-01 11:39:50|14901.9|14900.4|14900.9|14898.4|14901.9|14900.4|14899.9|14898.4|212
1656675600000|2022-07-01 11:40:00|14899.9|14899.4|14900.9|14899.4|14902.9|14901.4|14899.9|14898.4|30
1656675610000|2022-07-01 11:40:10|14899.9|14898.4|14898.9|14897.4|14899.9|14898.4|14897.9|14896.4|61
1656675620000|2022-07-01 11:40:20|14897.2|14895.7|14896.9|14895.4|14897.2|14895.7|14895.9|14894.4|241
1656675630000|2022-07-01 11:40:30|14897.1|14894.6|14897.9|14896.4|14898.9|14896.4|14895.9|14894.4|266
1656675640000|2022-07-01 11:40:40|14898.9|14897.3|14898.9|14896.4|14899.9|14898.4|14897.9|14896.4|114
1656675650000|2022-07-01 11:40:50|14897.9|14897.4|14899.9|14898.4|14899.9|14898.4|14897.9|14897.4|44
1656675660000|2022-07-01 11:41:00|14899.1|14897.6|14895.9|14894.4|14899.7|14898.2|14895.9|14894.4|156
1656675670000|2022-07-01 11:41:10|14896.9|14895.4|14898.9|14897.4|14898.9|14897.4|14895.9|14894.4|85
1656675680000|2022-07-01 11:41:20|14899.7|14898.2|14902.9|14901.4|14902.9|14901.4|14899.7|14898.2|73
1656675690000|2022-07-01 11:41:30|14904.9|14900.4|14909.9|14907.4|14910.9|14908.4|14903.9|14900.4|298
1656675700000|2022-07-01 11:41:40|14908.9|14908.4|14910.9|14909.4|14912.1|14909.6|14908.9|14907.4|117
1656675710000|2022-07-01 11:41:50|14909.9|14908.4|14907.9|14906.4|14909.9|14908.4|14907.9|14906.3|90
1656675720000|2022-07-01 11:42:00|14908.9|14906.6|14908.9|14907.4|14910.1|14908.4|14906.9|14905.4|266
1656675730000|2022-07-01 11:42:10|14909.7|14908.2|14909.9|14907.4|14910.9|14909.4|14908.9|14907.4|267
1656675740000|2022-07-01 11:42:20|14909.1|14907.6|14908.9|14906.4|14909.9|14908.4|14906.9|14905.4|481
1656675750000|2022-07-01 11:42:30|14908.1|14906.6|14909.9|14908.4|14910.1|14908.4|14907.9|14906.4|173
1656675760000|2022-07-01 11:42:40|14909.2|14907.7|14907.9|14906.4|14909.2|14907.7|14906.9|14905.4|86
1656675770000|2022-07-01 11:42:50|14908.8|14906.3|14910.1|14907.6|14910.1|14908.4|14906.9|14905.4|158
1656675780000|2022-07-01 11:43:00|14909.9|14908.4|14911.1|14908.6|14911.1|14909.4|14908.9|14907.4|28
1656675790000|2022-07-01 11:43:10|14910.1|14908.4|14908.9|14907.4|14910.9|14908.6|14908.9|14907.4|7
1656675800000|2022-07-01 11:43:20|14907.9|14906.4|14908.9|14907.4|14908.9|14907.4|14907.9|14906.4|9
1656675810000|2022-07-01 11:43:30|14907.9|14906.4|14907.9|14906.4|14908.9|14907.4|14907.9|14906.4|25
1656675820000|2022-07-01 11:43:40|14908.1|14905.6|14904.9|14903.4|14908.1|14906.4|14904.9|14903.4|55
1656675830000|2022-07-01 11:43:50|14905.7|14904.2|14905.9|14904.4|14905.9|14904.4|14905.7|14904.2|26
1656675840000|2022-07-01 11:44:00|14906.8|14905.3|14903.9|14902.4|14906.9|14905.3|14902.9|14901.4|207
1656675850000|2022-07-01 11:44:10|14904.9|14904.4|14907.9|14906.4|14907.9|14906.4|14904.9|14904.4|143
1656675860000|2022-07-01 11:44:20|14909.9|14907.4|14908.9|14907.4|14909.9|14907.4|14908.8|14906.4|37
1656675870000|2022-07-01 11:44:30|14909.9|14908.3|14909.9|14908.4|14909.9|14908.4|14908.9|14907.4|29
1656675880000|2022-07-01 11:44:40|14910.9|14909.4|14911.9|14910.4|14913.9|14912.4|14909.9|14908.4|358
1656675890000|2022-07-01 11:44:50|14910.9|14909.4|14911.9|14910.4|14911.9|14910.4|14909.9|14908.4|55
1656675900000|2022-07-01 11:45:00|14912.9|14911.4|14914.9|14913.4|14915.9|14914.4|14912.9|14911.3|259
1656675910000|2022-07-01 11:45:10|14913.9|14912.4|14913.9|14912.4|14914.9|14913.4|14912.9|14911.4|93
1656675920000|2022-07-01 11:45:20|14914.9|14913.4|14913.9|14912.4|14914.9|14913.4|14912.9|14911.3|57
1656675930000|2022-07-01 11:45:30|14913.8|14912.3|14912.9|14911.4|14913.9|14912.4|14911.9|14910.4|150
1656675940000|2022-07-01 11:45:40|14913.7|14912.2|14911.9|14910.4|14914.9|14913.2|14911.9|14910.4|71
1656675950000|2022-07-01 11:45:50|14912.7|14911.2|14920.9|14919.4|14920.9|14919.4|14911.9|14910.3|197
1656675960000|2022-07-01 11:46:00|14921.9|14920.4|14920.9|14919.4|14921.9|14920.4|14918.9|14917.4|145
1656675970000|2022-07-01 11:46:10|14921.9|14920.4|14922.9|14921.4|14923.9|14922.4|14921.2|14919.3|76
1656675980000|2022-07-01 11:46:20|14921.9|14920.4|14921.9|14919.4|14921.9|14920.4|14920.2|14918.7|75
1656675990000|2022-07-01 11:46:30|14922.9|14920.4|14921.9|14920.4|14923.1|14921.6|14921.9|14920.4|54
1656676000000|2022-07-01 11:46:40|14920.9|14919.4|14921.9|14920.4|14921.9|14920.4|14919.9|14918.4|17
1656676010000|2022-07-01 11:46:50|14921.1|14919.4|14919.9|14918.4|14921.9|14920.4|14919.9|14918.4|54
1656676020000|2022-07-01 11:47:00|14920.9|14919.4|14919.9|14918.4|14920.9|14919.4|14917.9|14916.4|343
1656676030000|2022-07-01 11:47:10|14918.9|14917.4|14918.9|14917.4|14919.9|14917.6|14917.9|14916.4|121
1656676040000|2022-07-01 11:47:20|14917.9|14916.4|14916.9|14915.4|14917.9|14916.4|14916.9|14915.4|46
1656676050000|2022-07-01 11:47:30|14915.9|14914.4|14915.9|14914.4|14915.9|14914.4|14915.9|14914.4|26
1656676060000|2022-07-01 11:47:40|14916.9|14915.4|14914.9|14913.4|14916.9|14915.4|14914.8|14913.3|31
1656676070000|2022-07-01 11:47:50|14916.1|14913.6|14912.9|14911.4|14916.1|14913.6|14912.9|14911.4|23
1656676080000|2022-07-01 11:48:00|14911.9|14910.4|14912|14909.5|14912|14910.4|14909.9|14908.3|84
1656676090000|2022-07-01 11:48:10|14911.9|14910.4|14911.9|14910.4|14911.9|14910.4|14911.9|14910.4|50
1656676100000|2022-07-01 11:48:20|14910.9|14909.4|14911.9|14910.4|14912.9|14911.4|14910.9|14909.4|62
1656676110000|2022-07-01 11:48:30|14910.9|14909.4|14908.9|14907.4|14910.9|14909.4|14908.8|14907.3|155
1656676120000|2022-07-01 11:48:40|14909.7|14908.2|14909.9|14908.4|14910|14908.4|14908.9|14907.3|32
1656676130000|2022-07-01 11:48:50|14910.9|14909.4|14910.9|14909.4|14910.9|14909.4|14909.9|14908.4|27
1656676140000|2022-07-01 11:49:00|14911.9|14910.4|14911.9|14910.4|14912.9|14911.4|14910.9|14909.4|19
1656676150000|2022-07-01 11:49:10|14910.9|14909.4|14909.9|14908.4|14911.8|14909.4|14909.9|14908.4|69
1656676160000|2022-07-01 11:49:20|14910.9|14909.4|14908.9|14907.4|14910.9|14909.4|14908.9|14906.4|103
1656676170000|2022-07-01 11:49:30|14907.9|14906.4|14908.9|14907.4|14910|14908.4|14906.9|14905.4|98
1656676180000|2022-07-01 11:49:40|14908.8|14907.3|14905.9|14904.4|14908.8|14907.3|14905.9|14904.4|130
1656676190000|2022-07-01 11:49:50|14906.7|14905.2|14904.9|14903.4|14907.9|14905.5|14904.9|14903.4|74
1656676200000|2022-07-01 11:50:00|14903.9|14902.4|14903.9|14902.4|14905.9|14904.4|14903.9|14902.4|53
1656676210000|2022-07-01 11:50:10|14904.9|14903.3|14905.9|14904.4|14906.9|14905.4|14904.8|14903.3|42
1656676220000|2022-07-01 11:50:20|14904.9|14903.4|14901.9|14900.4|14904.9|14903.4|14901.8|14899.4|86
1656676230000|2022-07-01 11:50:30|14900.9|14899.4|14901.9|14900.4|14902|14900.4|14898.9|14897.4|272
1656676240000|2022-07-01 11:50:40|14902|14899.5|14900.9|14899.4|14902.9|14901.4|14900.9|14899.4|37
1656676250000|2022-07-01 11:50:50|14901.9|14900.4|14902.9|14900.4|14902.9|14901.4|14901.9|14900.4|53
1656676260000|2022-07-01 11:51:00|14903|14901.4|14902.9|14900.4|14904.9|14903.4|14902|14900.4|148
1656676270000|2022-07-01 11:51:10|14903.9|14901.4|14904.9|14903.4|14905.9|14904.4|14903.8|14901.4|173
1656676280000|2022-07-01 11:51:20|14905.9|14904.4|14908.9|14907.4|14909.9|14908.4|14905.9|14903.4|160
1656676290000|2022-07-01 11:51:30|14909.9|14908.4|14909.9|14908.4|14911.9|14909.4|14909.8|14907.4|66
1656676300000|2022-07-01 11:51:40|14908.9|14907.4|14910.9|14909.4|14910.9|14909.4|14907.9|14906.4|123
1656676310000|2022-07-01 11:51:50|14909.9|14908.4|14912.9|14911.4|14913.9|14911.4|14909.9|14908.4|142
1656676320000|2022-07-01 11:52:00|14913.9|14912.4|14913.9|14911.4|14914|14912.4|14912.9|14911.3|168
1656676330000|2022-07-01 11:52:10|14914|14912.4|14912.9|14911.4|14914|14912.4|14911.9|14910.4|48
1656676340000|2022-07-01 11:52:20|14912.8|14911.3|14913.9|14911.4|14914|14912.4|14911.9|14910.3|204
1656676350000|2022-07-01 11:52:30|14913.8|14912.4|14912.9|14911.4|14913.9|14912.4|14912.9|14911.4|60
1656676360000|2022-07-01 11:52:40|14913.7|14912.2|14914.9|14912.4|14915.9|14914.4|14913.7|14912.2|76
1656676370000|2022-07-01 11:52:50|14914.8|14913.3|14915.9|14914.4|14917.3|14915.3|14913.9|14912.3|70
1656676380000|2022-07-01 11:53:00|14915.8|14914.3|14917.9|14916.4|14917.9|14916.4|14915|14913.4|33
1656676390000|2022-07-01 11:53:10|14916.9|14915.4|14916.9|14915.4|14917.9|14916.4|14916.8|14914.4|79
1656676400000|2022-07-01 11:53:20|14917.9|14916.4|14917.9|14916.4|14917.9|14916.4|14915.9|14914.4|132
1656676410000|2022-07-01 11:53:30|14917|14915.4|14917.9|14915.4|14917.9|14916.4|14916.9|14915.3|88
1656676420000|2022-07-01 11:53:40|14917|14915.5|14916.9|14915.4|14917.9|14916.4|14916.9|14915.4|36
1656676430000|2022-07-01 11:53:50|14915.9|14914.4|14915.9|14914.4|14916.9|14914.5|14915|14913.4|22
1656676440000|2022-07-01 11:54:00|14916.9|14915.4|14919.9|14918.4|14920|14918.4|14915.9|14914.4|60
1656676450000|2022-07-01 11:54:10|14920.2|14918.7|14923.9|14922.4|14924|14922.4|14920.2|14918.4|240
1656676460000|2022-07-01 11:54:20|14921.9|14920.4|14922.9|14921.4|14923.9|14921.4|14921.9|14920.4|389
1656676470000|2022-07-01 11:54:30|14922.8|14921.3|14918.9|14917.4|14922.9|14921.4|14918.9|14917.4|20
1656676480000|2022-07-01 11:54:40|14918|14916.4|14913.9|14912.4|14918.9|14917.4|14913.9|14912.4|76
1656676490000|2022-07-01 11:54:50|14914.9|14911.4|14913.9|14912.4|14914.9|14912.4|14911.9|14910.4|125
1656676500000|2022-07-01 11:55:00|14913.2|14911.7|14916.9|14915.4|14916.9|14915.4|14912.9|14911.4|90
1656676510000|2022-07-01 11:55:10|14916.8|14915.3|14911.9|14910.4|14916.8|14915.3|14910.9|14909.4|234
1656676520000|2022-07-01 11:55:20|14912.9|14911.4|14909.9|14908.4|14913.9|14912.4|14909.9|14908.4|178
1656676530000|2022-07-01 11:55:30|14910.9|14908.5|14909.9|14907.4|14910.9|14909.4|14909.8|14907.4|80
1656676540000|2022-07-01 11:55:40|14908.9|14908.2|14908.9|14907.4|14910|14908.4|14907.9|14906.4|79
1656676550000|2022-07-01 11:55:50|14909.9|14908.4|14908.9|14907.4|14910|14908.4|14907.9|14906.4|71
1656676560000|2022-07-01 11:56:00|14909.9|14908.4|14911.9|14909.4|14911.9|14910.4|14909.9|14908.4|32
1656676570000|2022-07-01 11:56:10|14910.9|14908.4|14910.9|14909.4|14912.9|14910.5|14909.9|14908.4|19
1656676580000|2022-07-01 11:56:20|14911.9|14910.4|14913.9|14911.4|14913.9|14912.4|14911.9|14909.4|22
1656676590000|2022-07-01 11:56:30|14913|14911.5|14911.9|14910.4|14913.9|14912.4|14909.9|14908.4|116
1656676600000|2022-07-01 11:56:40|14912.9|14911.4|14912.9|14911.4|14912.9|14911.4|14911.9|14910.3|28
1656676610000|2022-07-01 11:56:50|14913.9|14912.4|14908.9|14906.4|14913.9|14912.4|14908|14906.4|55
1656676620000|2022-07-01 11:57:00|14908|14906.5|14907.9|14906.4|14909.9|14908.4|14907.9|14906.4|133
1656676630000|2022-07-01 11:57:10|14908.9|14907.4|14906.9|14905.4|14909|14907.4|14905.9|14904.4|33
1656676640000|2022-07-01 11:57:20|14906.8|14904.4|14906.9|14904.4|14906.9|14905.4|14905.9|14904.3|85
1656676650000|2022-07-01 11:57:30|14906.8|14905.4|14905.9|14904.4|14907.9|14906.4|14904.9|14903.4|35
1656676660000|2022-07-01 11:57:40|14904.9|14903.4|14906.9|14904.4|14907.9|14905.4|14901|14899.5|152
1656676670000|2022-07-01 11:57:50|14906.8|14904.3|14905.9|14903.4|14907|14905.4|14905.9|14903.4|37
1656676680000|2022-07-01 11:58:00|14907|14904.4|14902.9|14901.4|14908|14906.5|14902.9|14901.4|202
1656676690000|2022-07-01 11:58:10|14903.9|14901.3|14903.9|14902.4|14904.9|14903.4|14902.8|14901.3|159
1656676700000|2022-07-01 11:58:20|14904.6|14903.1|14906.9|14905.4|14906.9|14905.4|14904.6|14903.1|157
1656676710000|2022-07-01 11:58:30|14907.9|14906.4|14906.9|14905.4|14907.9|14906.4|14906.9|14905.4|48
1656676720000|2022-07-01 11:58:40|14906.8|14904.4|14901.9|14900.4|14907.8|14906.3|14901.9|14900.4|120
1656676730000|2022-07-01 11:58:50|14902.9|14901.4|14903.9|14902.4|14903.9|14902.4|14902.9|14900.4|10
1656676740000|2022-07-01 11:59:00|14904.9|14901.4|14904.9|14903.4|14904.9|14903.4|14904.9|14901.4|15
1656676750000|2022-07-01 11:59:10|14903.9|14902.4|14905.9|14904.4|14905.9|14904.4|14903.9|14902.4|174
1656676760000|2022-07-01 11:59:20|14904.9|14903.4|14905.9|14903.4|14905.9|14904.4|14904.9|14903.3|77
1656676770000|2022-07-01 11:59:30|14905.2|14904.4|14905.9|14904.4|14905.9|14904.4|14904.9|14903.4|89
1656676780000|2022-07-01 11:59:40|14906.2|14904.7|14906.9|14905.4|14906.9|14905.4|14904.9|14903.3|135
1656676790000|2022-07-01 11:59:50|14906.6|14905.1|14906.9|14905.4|14907.9|14906.4|14906.6|14904.4|226
1656676800000|2022-07-01 12:00:00|14907.2|14905.7|14905.9|14903.4|14907.2|14905.7|14904.9|14903.4|125
1656676810000|2022-07-01 12:00:10|14907.9|14904.4|14907.9|14906.4|14908.8|14906.4|14907.9|14904.4|36
1656676820000|2022-07-01 12:00:20|14906.9|14905.4|14906.9|14905.4|14907.9|14906.4|14905.9|14904.4|737
1656676830000|2022-07-01 12:00:30|14907.9|14906.3|14910.9|14909.4|14910.9|14909.4|14906.9|14905.4|107
1656676840000|2022-07-01 12:00:40|14911.2|14909.7|14911.9|14910.4|14914.8|14913.3|14911.2|14909.7|257
1656676850000|2022-07-01 12:00:50|14912.2|14910.7|14913.9|14912.4|14913.9|14912.4|14911.9|14910.4|174
1656676860000|2022-07-01 12:01:00|14913.2|14911.7|14912.9|14911.4|14913.9|14912.4|14912.8|14910.4|58
1656676870000|2022-07-01 12:01:10|14913.9|14911.5|14912.9|14911.4|14913.9|14911.5|14912.9|14911.4|16
1656676880000|2022-07-01 12:01:20|14911.9|14910.4|14912.9|14911.4|14912.9|14911.4|14911.9|14910.4|49
1656676890000|2022-07-01 12:01:30|14911.9|14910.4|14909.9|14908.4|14911.9|14910.4|14909.9|14908.4|59
1656676900000|2022-07-01 12:01:40|14910.9|14909.4|14909.9|14908.4|14910.9|14909.4|14908.9|14907.4|69
1656676910000|2022-07-01 12:01:50|14910.9|14909.4|14908.9|14907.4|14910.9|14909.4|14908.9|14907.4|25
1656676920000|2022-07-01 12:02:00|14907.9|14906.4|14909.9|14908.4|14909.9|14908.4|14906.9|14905.4|199
1656676930000|2022-07-01 12:02:10|14908.9|14907.4|14906.9|14905.4|14908.9|14907.4|14906.8|14904.4|93
1656676940000|2022-07-01 12:02:20|14907.6|14906.1|14908.9|14907.4|14909|14907.4|14906.9|14905.4|50
1656676950000|2022-07-01 12:02:30|14909|14906.4|14910.9|14908.4|14912|14910.4|14908.9|14906.4|116
1656676960000|2022-07-01 12:02:40|14909.9|14909.1|14910.9|14909.4|14911|14909.4|14908.9|14907.4|170
1656676970000|2022-07-01 12:02:50|14909.9|14908.4|14911.9|14910.4|14912.8|14910.5|14909.9|14908.4|214
1656676980000|2022-07-01 12:03:00|14911|14909.5|14910.9|14908.4|14911.9|14910.4|14909.9|14908.4|338
1656676990000|2022-07-01 12:03:10|14909.9|14908.5|14909.9|14908.4|14911|14909.4|14909.9|14907.4|36
1656677000000|2022-07-01 12:03:20|14910.9|14909.4|14908.9|14907.4|14910.9|14909.4|14908.9|14907.4|37
1656677010000|2022-07-01 12:03:30|14909.1|14907.6|14907.8|14906.3|14910|14908.4|14907.1|14905.6|119
1656677020000|2022-07-01 12:03:40|14907.9|14906.4|14907.9|14906.4|14907.9|14906.4|14907.9|14906.4|4
1656677030000|2022-07-01 12:03:50|14908.9|14907.4|14909.9|14908.4|14910.9|14909.4|14908.9|14907.4|29
1656677040000|2022-07-01 12:04:00|14910|14907.5|14908.9|14907.4|14910|14908.4|14908.6|14906.4|37
1656677050000|2022-07-01 12:04:10|14907.9|14906.4|14908.9|14907.4|14908.9|14907.4|14907.9|14906.4|63
1656677060000|2022-07-01 12:04:20|14908.1|14906.6|14908.9|14907.4|14908.9|14907.4|14908.1|14906.4|47
1656677070000|2022-07-01 12:04:30|14908.8|14906.4|14910.9|14909.4|14911.9|14910.4|14908.8|14906.4|121
1656677080000|2022-07-01 12:04:40|14909.9|14908.4|14908.9|14906.4|14909.9|14908.4|14907.9|14906.4|100
1656677090000|2022-07-01 12:04:50|14907.9|14907.4|14908.9|14907.4|14909|14907.4|14907.9|14906.3|43
1656677100000|2022-07-01 12:05:00|14907.9|14906.4|14908.9|14907.4|14908.9|14907.4|14907.9|14906.4|63
1656677110000|2022-07-01 12:05:10|14909|14907.5|14909.9|14908.4|14910.9|14908.4|14908.9|14907.4|98
1656677120000|2022-07-01 12:05:20|14908.9|14906.4|14905.9|14904.4|14909.9|14908.4|14905.9|14904.4|270
1656677130000|2022-07-01 12:05:30|14906.8|14905.3|14903.9|14902.4|14907|14905.4|14903.9|14902.4|60
1656677140000|2022-07-01 12:05:40|14904.9|14901.4|14902.9|14901.4|14904.9|14903.4|14902.9|14901.4|52
1656677150000|2022-07-01 12:05:50|14903.6|14902.1|14902.9|14901.4|14904|14902.4|14902.9|14901.4|15
1656677160000|2022-07-01 12:06:00|14901.9|14900.4|14901.9|14900.4|14901.9|14900.4|14901.8|14900.3|32
1656677170000|2022-07-01 12:06:10|14902|14899.5|14899.9|14898.4|14902|14899.5|14898.9|14897.4|135
1656677180000|2022-07-01 12:06:20|14900.9|14899.4|14900.9|14899.4|14900.9|14899.4|14899.9|14898.4|83
1656677190000|2022-07-01 12:06:30|14899.9|14898.4|14899.9|14898.4|14899.9|14898.4|14899.9|14898.4|69
1656677200000|2022-07-01 12:06:40|14900.9|14899.4|14899.9|14898.4|14900.9|14899.4|14898.9|14897.4|185
1656677210000|2022-07-01 12:06:50|14900.6|14899.1|14902.8|14900.3|14902.9|14901.3|14900.6|14899.1|95
1656677220000|2022-07-01 12:07:00|14902.9|14900.4|14901.9|14900.4|14902.9|14901.4|14901.9|14900.3|29
1656677230000|2022-07-01 12:07:10|14901.1|14899.6|14904.9|14903.4|14905.9|14904.4|14901.1|14899.5|157
1656677240000|2022-07-01 12:07:20|14905.9|14904.4|14904.9|14903.4|14906.6|14905.1|14904.9|14903.4|128
1656677250000|2022-07-01 12:07:30|14903.9|14902.4|14899.9|14898.4|14904.9|14902.4|14899.9|14898.4|112
1656677260000|2022-07-01 12:07:40|14900.9|14899.4|14900.9|14899.4|14901|14899.4|14900.6|14898.5|61
1656677270000|2022-07-01 12:07:50|14902.9|14901.4|14903.9|14902.4|14904.6|14903.1|14901.9|14900.4|168
1656677280000|2022-07-01 12:08:00|14904.9|14903.4|14904.9|14903.4|14905.9|14904.4|14904.9|14903.4|68
1656677290000|2022-07-01 12:08:10|14905.9|14904.4|14902.9|14901.4|14905.9|14904.4|14902|14900.5|119
1656677300000|2022-07-01 12:08:20|14901.9|14900.4|14899.9|14898.4|14901.9|14900.4|14899.9|14898.4|46
1656677310000|2022-07-01 12:08:30||14897.4||14898.4||14898.4||14897.4|116
1656677320000|2022-07-01 12:08:40|14899.6|14898.1|14899.1|14897.6|14899.9|14898.4|14898.9|14897.4|66
1656677330000|2022-07-01 12:08:50|14898.9|14897.4|14899.9|14898.4|14899.9|14898.4|14897.9|14895.4|190
1656677340000|2022-07-01 12:09:00|14900.9|14899.3|14900.9|14899.4|14900.9|14899.4|14898.9|14897.4|91
1656677350000|2022-07-01 12:09:10|14899.9|14898.4|14903.9|14902.4|14904.9|14902.4|14899.9|14898.3|85
1656677360000|2022-07-01 12:09:20|14904.9|14901.5|14903.9|14902.4|14904.9|14903.4|14902.9|14901.4|141
1656677370000|2022-07-01 12:09:30|14903.6|14902.1|14900.9|14899.4|14904|14902.4|14900.9|14899.4|115
1656677380000|2022-07-01 12:09:40|14901.9|14900.4|14900.9|14899.4|14903.9|14902.4|14900.9|14899.3|28
1656677390000|2022-07-01 12:09:50|14901.9|14900.4|14902.9|14901.4|14902.9|14901.4|14901.9|14900.4|892
1656677400000|2022-07-01 12:10:00|14901.9|14900.4|14903.9|14902.4|14905.1|14903.6|14901.9|14900.4|135
1656677410000|2022-07-01 12:10:10|14904.1|14902.6|14901.9|14900.4|14904.9|14903.4|14901.9|14900.4|140
1656677420000|2022-07-01 12:10:20|14902.9|14901.4|14903.9|14902.4|14904.9|14903.4|14902.9|14901.4|111
1656677430000|2022-07-01 12:10:30|14904.9|14903.4|14904.9|14903.4|14904.9|14903.4|14903.9|14902.3|54
1656677440000|2022-07-01 12:10:40|14904.6|14903.1|14901.9|14900.4|14904.6|14903.1|14901.9|14900.4|210
1656677450000|2022-07-01 12:10:50|14902.9|14901.4|14901.9|14900.4|14903.9|14901.4|14901.9|14900.4|45
1656677460000|2022-07-01 12:11:00|14902.9|14900.3|14903.9|14902.4|14903.9|14902.4|14901.9|14900.3|51
1656677470000|2022-07-01 12:11:10|14901.9|14900.4|14899.9|14898.4|14901.9|14900.4|14899.9|14898.4|62
1656677480000|2022-07-01 12:11:20|14900.9|14899.4|14899.9|14898.4|14900.9|14899.4|14899.9|14898.4|54
1656677490000|2022-07-01 12:11:30|14900.9|14899.4|14899.9|14898.4|14901.1|14899.6|14899.9|14898.4|17
1656677500000|2022-07-01 12:11:40|14900.7|14898.2|14900.9|14899.4|14901.9|14899.4|14899.9|14898.2|114
1656677510000|2022-07-01 12:11:50|14899.9|14898.4|14899.9|14898.4|14899.9|14898.4|14897.9|14896.2|69
1656677520000|2022-07-01 12:12:00|14900.9|14899.4|14898.9|14897.4|14900.9|14899.4|14898.9|14897.4|68
1656677530000|2022-07-01 12:12:10|14899.9|14897.5|14898.9|14897.4|14899.9|14897.5|14898.7|14896.4|86
1656677540000|2022-07-01 12:12:20|14897.9|14896.4|14902.9|14901.4|14903.7|14902.2|14897.9|14896.4|53
1656677550000|2022-07-01 12:12:30|14901.9|14900.4|14903.9|14902.4|14905|14903.4|14901.9|14900.4|129
1656677560000|2022-07-01 12:12:40|14904.7|14903.2|14903.9|14902.4|14904.9|14903.4|14903.9|14902.4|110
1656677570000|2022-07-01 12:12:50|14904.9|14903.4|14906.9|14905.4|14906.9|14905.4|14904.9|14903.4|28
1656677580000|2022-07-01 12:13:00|14905.9|14904.4|14904.9|14902.4|14906.9|14904.4|14903.9|14902.4|105
1656677590000|2022-07-01 12:13:10|14904|14902.5|14904.9|14903.4|14905.9|14904.4|14903.9|14902.4|60
1656677600000|2022-07-01 12:13:20|14903.9|14902.4|14901.9|14900.4|14905|14903.4|14901.9|14900.4|38
1656677610000|2022-07-01 12:13:30|14901.1|14899.6|14902.9|14901.4|14903|14901.4|14898.9|14897.4|203
1656677620000|2022-07-01 12:13:40|14900.9|14899.4|14899.6|14898.1|14901.9|14900.4|14899.6|14898.1|15
1656677630000|2022-07-01 12:13:50|14899.9|14898.4|14899.9|14898.4|14900.9|14899.4|14898.9|14897.4|30
1656677640000|2022-07-01 12:14:00|14900.9|14899.4|14897.9|14896.4|14900.9|14899.4|14897.9|14896.2|46
1656677650000|2022-07-01 12:14:10|14898.9|14896.5|14897.9|14896.4|14899.9|14898.4|14897.9|14896.4|92
1656677660000|2022-07-01 12:14:20|14898.9|14897.4|14898.9|14897.4|14900.9|14899.4|14898.9|14897.4|83
1656677670000|2022-07-01 12:14:30|14899.9|14898.2|14899|14897.5|14900.9|14899.4|14899|14897.5|131
1656677680000|2022-07-01 12:14:40|14898.9|14897.4|14897.9|14896.4|14898.9|14897.4|14897.9|14896.4|14
1656677690000|2022-07-01 12:14:50|14896.9|14895.4|14898.9|14897.4|14899.1|14897.6|14896.9|14895.4|60
1656677700000|2022-07-01 12:15:00|14899.9|14898.2|14901.9|14899.4|14901.9|14900.4|14898.9|14898.2|119
1656677710000|2022-07-01 12:15:10|14900.9|14900.4|14899.9|14898.4|14901.9|14900.4|14898.9|14897.4|47
1656677720000|2022-07-01 12:15:20|14900.9|14899.4|14900.9|14899.4|14901.9|14900.4|14900.9|14898.4|100
1656677730000|2022-07-01 12:15:30|14899.9|14898.4|14901|14899.5|14902.9|14901.4|14899.9|14898.4|88
1656677740000|2022-07-01 12:15:40|14900.9|14899.4|14902.9|14901.4|14902.9|14901.4|14900.9|14899.4|18
1656677750000|2022-07-01 12:15:50|14903.9|14902.4|14902.9|14901.4|14903.9|14902.4|14902.9|14901.4|19
1656677760000|2022-07-01 12:16:00|14903.9|14902.4|14903.9|14902.4|14903.9|14902.4|14901.9|14900.4|85
1656677770000|2022-07-01 12:16:10|14904.9|14903.4|14901.9|14900.4|14904.9|14903.4|14901.9|14900.4|91
1656677780000|2022-07-01 12:16:20|14902.9|14901.4|14899.9|14898.4|14902.9|14901.4|14898.9|14897.4|510
1656677790000|2022-07-01 12:16:30|14900.9|14899.4|14900.9|14899.4|14901.9|14900.4|14899.9|14898.4|41
1656677800000|2022-07-01 12:16:40|14898.9|14897.4|14898.9|14897.4|14900.9|14899.4|14898.9|14897.2|226
1656677810000|2022-07-01 12:16:50|14898.7|14896.4|14904.9|14902.4|14904.9|14902.4|14898.7|14896.4|54
1656677820000|2022-07-01 12:17:00|14905|14903.4|14906.9|14905.4|14907.9|14905.4|14904.9|14902.5|44
1656677830000|2022-07-01 12:17:10|14907.9|14906.4|14909.9|14908.4|14910.9|14909.4|14906.9|14905.4|140
1656677840000|2022-07-01 12:17:20|14910.9|14909.4|14910.9|14909.4|14911.9|14910.4|14909.9|14908.4|109
1656677850000|2022-07-01 12:17:30|14911.9|14910.4|14911.9|14910.4|14911.9|14910.4|14910.1|14908.6|87
1656677860000|2022-07-01 12:17:40|14910.9|14909.4|14907.9|14906.4|14910.9|14909.4|14906.9|14905.2|206
1656677870000|2022-07-01 12:17:50|14907.7|14905.4|14909.9|14908.4|14909.9|14908.4|14907.7|14905.4|102
1656677880000|2022-07-01 12:18:00|14908.9|14907.4|14906.9|14905.4|14909.9|14908.4|14906.9|14905.4|61
1656677890000|2022-07-01 12:18:10|14907.7|14905.2|14905.9|14904.4|14908|14905.5|14904.9|14903.4|157
1656677900000|2022-07-01 12:18:20|14904.9|14903.4|14904.9|14903.4|14907|14905.4|14904.9|14903.4|63
1656677910000|2022-07-01 12:18:30|14905.9|14904.4|14906.9|14905.4|14906.9|14905.4|14904.9|14903.4|90
1656677920000|2022-07-01 12:18:40|14907.9|14906.4|14907.9|14906.4|14909|14907.4|14906.9|14905.4|216
1656677930000|2022-07-01 12:18:50|14908.7|14906.2|14907.9|14906.4|14908.9|14907.4|14907.1|14905.4|68
1656677940000|2022-07-01 12:19:00|14908.9|14907.4|14908.9|14907.4|14908.9|14907.4|14907.9|14906.4|46
1656677950000|2022-07-01 12:19:10|14909.9|14908.4|14908.9|14907.4|14909.9|14908.4|14908.9|14906.4|226
1656677960000|2022-07-01 12:19:20|14909.9|14908.4|14911.9|14910.4|14912.9|14911.4|14909.9|14908.4|133
1656677970000|2022-07-01 12:19:30|14912.9|14911.4|14911.9|14910.4|14913|14911.4|14911.9|14910.4|25
1656677980000|2022-07-01 12:19:40|14911.1|14909.6|14911.9|14910.4|14912.9|14911.4|14910.9|14909.2|104
1656677990000|2022-07-01 12:19:50|14911.1|14909.6|14911.9|14909.4|14913|14911.4|14910.9|14909.4|85
1656678000000|2022-07-01 12:20:00|14910.9|14910.2|14914.9|14913.4|14914.9|14913.4|14910.9|14909.2|148
1656678010000|2022-07-01 12:20:10|14915.9|14914.4|14919.9|14918.4|14919.9|14918.4|14915.9|14914.4|322
1656678020000|2022-07-01 12:20:20|14920.9|14919.4|14923.9|14922.4|14923.9|14922.4|14919.9|14918.4|560
1656678030000|2022-07-01 12:20:30|14922.9|14921.4|14921.9|14920.4|14923.9|14922.4|14921.9|14920.4|124
1656678040000|2022-07-01 12:20:40|14920.9|14919.4|14925.9|14924.4|14925.9|14924.4|14920.9|14919.4|195
1656678050000|2022-07-01 12:20:50|14926.9|14925.4|14926.9|14925.4|14930|14928.4|14925.9|14924.4|202
1656678060000|2022-07-01 12:21:00|14927.9|14924.5|14927.9|14926.4|14927.9|14926.4|14925.9|14924.4|98
1656678070000|2022-07-01 12:21:10|14927.1|14925.6|14925.9|14924.4|14927.1|14925.6|14925.9|14924.4|116
1656678080000|2022-07-01 12:21:20|14926.9|14924.5|14928.9|14927.4|14928.9|14927.4|14925.9|14924.4|64
1656678090000|2022-07-01 12:21:30|14929.9|14928.4|14929.9|14928.4|14930.9|14928.4|14927.9|14926.4|109
1656678100000|2022-07-01 12:21:40|14930.9|14929.4|14929.9|14928.4|14931|14929.4|14928.9|14927.2|65
1656678110000|2022-07-01 12:21:50|14928|14926.5|14925.9|14924.4|14928.9|14927.4|14925.9|14924.4|110
1656678120000|2022-07-01 12:22:00|14924.9|14923.4|14923.9|14922.4|14925.9|14924.4|14922.9|14921.2|96
1656678130000|2022-07-01 12:22:10|14924.9|14923.2|14924.9|14923.4|14925.9|14924.4|14922.9|14921.4|177
1656678140000|2022-07-01 12:22:20|14925.9|14922.4|14933.9|14932.4|14933.9|14932.4|14925.9|14922.4|116
1656678150000|2022-07-01 12:22:30|14932.9|14931.4|14931|14929.5|14932.9|14931.4|14928.9|14927.4|546
1656678160000|2022-07-01 12:22:40|14930.9|14929.4|14931.9|14930.4|14932.9|14931.4|14929.9|14927.4|455
1656678170000|2022-07-01 12:22:50|14932|14929.4|14932.9|14931.4|14932.9|14931.4|14930.9|14929.4|104
1656678180000|2022-07-01 12:23:00|14933.9|14932.4|14932.9|14931.4|14934.9|14933.4|14932.9|14931.4|112
1656678190000|2022-07-01 12:23:10|14933.9|14932.4|14934.9|14933.4|14935.9|14934.4|14932.9|14931.4|131
1656678200000|2022-07-01 12:23:20|14935.9|14934.4|14937.9|14936.4|14938.9|14936.4|14934.9|14933.2|307
1656678210000|2022-07-01 12:23:30|14937.1|14935.6|14938.9|14936.4|14939|14937.4|14936.9|14935.4|149
1656678220000|2022-07-01 12:23:40|14937.9|14935.4|14937.9|14936.4|14937.9|14936.4|14936.9|14935.4|86
1656678230000|2022-07-01 12:23:50|14937|14935.4|14936.9|14935.4|14938.9|14937.4|14936.9|14935.4|71
1656678240000|2022-07-01 12:24:00|14937.9|14936.4|14939.9|14938.4|14941.9|14940.4|14936.9|14935.4|539
1656678250000|2022-07-01 12:24:10|14940.9|14938.2|14938.9|14937.4|14942.9|14941.4|14938.9|14937.4|131
1656678260000|2022-07-01 12:24:20|14937.9|14936.4|14935.9|14934.4|14937.9|14936.4|14934.9|14933.4|293
1656678270000|2022-07-01 12:24:30|14936.9|14935.4|14936.9|14934.4|14937.9|14936.4|14935.9|14934.4|199
1656678280000|2022-07-01 12:24:40|14935.9|14935.4|14935.9|14934.4|14938.9|14937.4|14934.9|14933.4|178
1656678290000|2022-07-01 12:24:50|14934.9|14933.4|14936.9|14935.4|14936.9|14935.4|14934.9|14933.4|156
1656678300000|2022-07-01 12:25:00|14935.9|14934.4|14934.9|14932.4|14936.9|14935.4|14933.9|14932.4|107
1656678310000|2022-07-01 12:25:10|14933.9|14931.4|14930.9|14929.4|14933.9|14932.4|14930.9|14929.4|188
1656678320000|2022-07-01 12:25:20|14929.9|14928.4|14925.9|14923.4|14930|14928.4|14924.1|14922.6|180
1656678330000|2022-07-01 12:25:30|14924.9|14922.4|14923.9|14922.4|14926.9|14925.4|14923.9|14922.4|178
1656678340000|2022-07-01 12:25:40|14924.9|14923.4|14924.9|14923.4|14924.9|14923.4|14922|14920.5|170
1656678350000|2022-07-01 12:25:50|14925.9|14924.4|14925.8|14924.3|14927.9|14926.4|14925.1|14923.6|103
1656678360000|2022-07-01 12:26:00|14926.8|14925.3|14921.8|14920.3|14926.8|14925.3|14921.8|14920.3|111
1656678370000|2022-07-01 12:26:10|14922.8|14921.3|14925.8|14924.3|14926.8|14925.3|14921.8|14920.3|156
1656678380000|2022-07-01 12:26:20|14925|14923.3|14923.8|14922.3|14925.8|14924.3|14922.8|14921.3|229
1656678390000|2022-07-01 12:26:30|14922.8|14921.3|14922.8|14921.3|14923.8|14922.3|14921.8|14920.2|127
1656678400000|2022-07-01 12:26:40|14923.8|14922.3|14922.8|14921.3|14924.1|14922.6|14922.8|14921.3|66
1656678410000|2022-07-01 12:26:50|14923.8|14922.3|14926.7|14925.2|14927.6|14926.1|14923.8|14922.3|121
1656678420000|2022-07-01 12:27:00|14927.5|14924.2|14924.7|14923.2|14927.5|14925.2|14924.7|14923.2|199
1656678430000|2022-07-01 12:27:10|14924.8|14922.3|14922.7|14920.2|14924.8|14922.3|14921.7|14920.2|71
1656678440000|2022-07-01 12:27:20|14920.7|14919.2|14920.7|14919.2|14921.7|14920.2|14920.7|14919.2|91
1656678450000|2022-07-01 12:27:30|14919.7|14918.2|14921.7|14920.2|14921.7|14920.2|14919.7|14918.1|84
1656678460000|2022-07-01 12:27:40|14920.7|14919.2|14920.7|14919.2|14920.7|14919.2|14919.7|14918.2|39
1656678470000|2022-07-01 12:27:50|14919.7|14918.2|14917.7|14916.2|14920.8|14918.3|14917.7|14916.1|146
1656678480000|2022-07-01 12:28:00|14916.7|14915.2|14916.7|14915.2|14918.7|14916.2|14915.3|14913.3|317
1656678490000|2022-07-01 12:28:10|14916.8|14914.3|14919.7|14918.2|14919.8|14918.3|14915.7|14914.2|140
1656678500000|2022-07-01 12:28:20|14920.7|14919.2|14923.7|14922.2|14923.7|14922.2|14919.7|14918.2|40
1656678510000|2022-07-01 12:28:30|14922.7|14921.2|14926.7|14925.2|14927|14925.5|14922.7|14921.2|227
1656678520000|2022-07-01 12:28:40|14927.5|14926|14925.7|14924.2|14928.2|14926.2|14925.5|14924|103
1656678530000|2022-07-01 12:28:50|14926.7|14925.2|14925.7|14924.2|14926.7|14925.2|14924.7|14923.2|111
1656678540000|2022-07-01 12:29:00|14926.7|14925.2|14924.7|14923.2|14926.7|14925.2|14924.7|14923.1|108
1656678550000|2022-07-01 12:29:10|14925.7|14924.2|14924.7|14923.2|14926.7|14924.3|14924.7|14923.1|79
1656678560000|2022-07-01 12:29:20|14925.7|14924.2|14924.7|14923.2|14926.7|14925.2|14923.7|14922.2|73
1656678570000|2022-07-01 12:29:30|14923.7|14922.2|14925.7|14924.2|14926.8|14925.2|14923.7|14922.2|55
1656678580000|2022-07-01 12:29:40|14926.7|14925.2|14926.7|14925.2|14926.7|14925.2|14926.7|14925.2|25
1656678590000|2022-07-01 12:29:50|14925.7|14924.2|14924.7|14923.2|14926.7|14925.2|14924.6|14922.2|59
1656678600000|2022-07-01 12:30:00|14923.7|14922.2|14922.7|14921.2|14925.7|14923.2|14922.7|14921.2|85
1656678610000|2022-07-01 12:30:10|14923.7|14922.2|14924.7|14922.2|14924.7|14922.2|14922.7|14921.2|66
1656678620000|2022-07-01 12:30:20|14925.5|14924|14928.7|14927.2|14929.7|14928.2|14925.5|14924|150
1656678630000|2022-07-01 12:30:30|14927.7|14926.2|14926.7|14925.2|14929.7|14928.2|14925.7|14924.2|110
1656678640000|2022-07-01 12:30:40|14927.7|14926.2|14926.7|14925.2|14928.7|14926.2|14925.7|14924.2|134
1656678650000|2022-07-01 12:30:50|14925.7|14924.2|14925.7|14924.2|14926.7|14924.2|14924.7|14923.2|11
1656678660000|2022-07-01 12:31:00|14926.7|14925.2|14919.7|14918.2|14926.7|14925.2|14919.6|14917.3|186
1656678670000|2022-07-01 12:31:10|14920.7|14919.2|14923.7|14922.2|14923.7|14922.2|14920.7|14919.2|88
1656678680000|2022-07-01 12:31:20|14923.6|14922.1|14924.7|14922.2|14925.7|14924.2|14921.7|14920.2|120
1656678690000|2022-07-01 12:31:30|14924.6|14923.2|14923.7|14922.2|14924.7|14923.2|14923.7|14922.2|71
1656678700000|2022-07-01 12:31:40|14924.7|14923.2|14924.7|14923.2|14926.7|14925.2|14923.7|14922.2|142
1656678710000|2022-07-01 12:31:50|14924|14922.5|14922.7|14921.2|14924.7|14922.5|14922.7|14921.2|27
1656678720000|2022-07-01 12:32:00|14921.7|14920.2|14921.7|14920.2|14923.8|14922.2|14921.6|14919.1|20
1656678730000|2022-07-01 12:32:10|14922.7|14921.2|14918.7|14917.2|14922.7|14921.2|14917.7|14916.2|455
1656678740000|2022-07-01 12:32:20|14917.7|14916.2|14920.6|14918.1|14920.6|14918.2|14917.7|14916.2|31
1656678750000|2022-07-01 12:32:30|14920.7|14918.2|14919.8|14918.3|14920.7|14919.2|14918.7|14917.2|109
1656678760000|2022-07-01 12:32:40|14919.7|14918.2|14921.7|14920.2|14922.7|14920.3|14917.7|14916.2|184
1656678770000|2022-07-01 12:32:50|14922.7|14921.2|14924.7|14923.2|14925.8|14924.2|14921.7|14920.2|163
1656678780000|2022-07-01 12:33:00|14925.7|14923.3|14925.7|14924.2|14925.7|14924.2|14923.7|14922.2|89
1656678790000|2022-07-01 12:33:10|14924.8|14923.2|14927.7|14925.2|14928.7|14927.2|14924.7|14922.2|61
1656678800000|2022-07-01 12:33:20|14926.8|14925.3|14928.7|14927.2|14928.7|14927.2|14926.7|14924.8|28
1656678810000|2022-07-01 12:33:30|14927.7|14926.2|14927.7|14926.2|14927.7|14926.2|14926.7|14925.2|33
1656678820000|2022-07-01 12:33:40|14926.7|14925.2|14928.7|14926.2|14928.7|14926.2|14926.7|14925.1|33
1656678830000|2022-07-01 12:33:50|14927.8|14926.3|14927.7|14925.2|14928.7|14927.2|14926.7|14925.2|188
1656678840000|2022-07-01 12:34:00|14926.7|14926.2|14924.7|14923.2|14927.7|14926.2|14923.7|14922.2|223
1656678850000|2022-07-01 12:34:10|14923.7|14922.2|14921.7|14920.2|14923.8|14922.2|14921.7|14919.2|71
1656678860000|2022-07-01 12:34:20|14922.4|14920.9|14922.7|14921.2|14922.8|14921.2|14920.7|14919.2|41
1656678870000|2022-07-01 12:34:30|14921.7|14920.2|14923.7|14922.2|14923.7|14922.2|14921.7|14920.2|23
1656678880000|2022-07-01 12:34:40|||||||||3
1656678890000|2022-07-01 12:34:50|14924.7|14923.2|14923.7|14922.2|14924.7|14923.2|14921.7|14920.2|30
1656678900000|2022-07-01 12:35:00|14924.7|14923.2|14922.7|14921.2|14924.7|14923.2|14921.7|14920.2|120
1656678910000|2022-07-01 12:35:10|14923.7|14922.2|14923.7|14922.2|14924.7|14923.2|14923.7|14922.2|64
1656678920000|2022-07-01 12:35:20|14924.7|14923.2|14924.7|14923.2|14925.7|14924.2|14923.7|14922.2|43
1656678930000|2022-07-01 12:35:30|14924|14922.5|14921.7|14920.2|14924.7|14923.2|14921.7|14920.2|159
1656678940000|2022-07-01 12:35:40|14922.7|14921.2|14923.7|14922.2|14923.7|14922.2|14921.7|14920.2|102
1656678950000|2022-07-01 12:35:50|14923.8|14922.3|14925.7|14924.2|14926.7|14925.2|14923.8|14922.2|141
1656678960000|2022-07-01 12:36:00|14925.8|14923.3|14925.7|14924.2|14926.7|14925.2|14924.7|14923.1|111
1656678970000|2022-07-01 12:36:10|14926.7|14925.2|14928.7|14927.2|14928.8|14927.3|14926.7|14925.2|75
1656678980000|2022-07-01 12:36:20|14929.6|14928.1|14932|14930.5|14932.7|14931.2|14929.6|14928.1|144
1656678990000|2022-07-01 12:36:30|14931.7|14930.2|14926.7|14925.2|14931.7|14930.2|14926.7|14925.2|77
1656679000000|2022-07-01 12:36:40|14925.8|14924.3|14925.7|14924.2|14925.8|14924.3|14923.7|14921.2|98
1656679010000|2022-07-01 12:36:50|14924.7|14923.2|14922.7|14921.2|14926.7|14925.2|14922.7|14921.2|85
1656679020000|2022-07-01 12:37:00|14923.7|14922.2|14923.7|14922.2|14923.8|14922.3|14923.7|14922.2|32
1656679030000|2022-07-01 12:37:10|14924.7|14923.2|14926.7|14925.2|14927.7|14925.2|14923.7|14922.2|23
1656679040000|2022-07-01 12:37:20|14927.7|14926.2|14928.7|14926.2|14928.7|14926.3|14925.7|14924.2|198
1656679050000|2022-07-01 12:37:30|14927.7|14927.2|14923.7|14921.2|14928.7|14927.2|14922.7|14921.2|124
1656679060000|2022-07-01 12:37:40|14923.6|14922.2|14924.7|14923.2|14924.7|14923.2|14921.7|14920.2|54
1656679070000|2022-07-01 12:37:50|14923.7|14922.2|14919.7|14918.2|14923.7|14922.2|14918.7|14917.2|60
1656679080000|2022-07-01 12:38:00|14919.8|14917.3|14918.7|14917.2|14920.7|14919.1|14917.7|14916.2|378
1656679090000|2022-07-01 12:38:10|14917.7|14916.2|14917.6|14916.1|14917.7|14916.2|14916.7|14915.1|152
1656679100000|2022-07-01 12:38:20|14919.7|14918.2|14918.7|14917.2|14920.7|14919.2|14918.7|14917.2|93
1656679110000|2022-07-01 12:38:30|14917.7|14916.2|14914.7|14913.2|14917.7|14916.2|14913.7|14912.2|64
1656679120000|2022-07-01 12:38:40|14913.7|14912.2|14914.4|14912.9|14915.7|14914.2|14913.7|14912.1|78
1656679130000|2022-07-01 12:38:50|14914.7|14913.2|14913.7|14912.2|14916.8|14915.2|14913.7|14912.2|164
1656679140000|2022-07-01 12:39:00|14914.7|14913.2|14913.7|14912.2|14914.7|14913.2|14912.7|14911.2|171
1656679150000|2022-07-01 12:39:10|14912.7|14911.2|14912.7|14911.2|14913.7|14912.2|14912.7|14911.2|69
1656679160000|2022-07-01 12:39:20|14912.8|14911.3|14914.7|14913.2|14915.7|14914.2|14912.8|14911.3|422
1656679170000|2022-07-01 12:39:30|14914.6|14912.1|14917.7|14916.2|14917.7|14916.2|14913.7|14912.1|54
1656679180000|2022-07-01 12:39:40|14917.8|14915.2|14916.6|14914.1|14919.7|14918.2|14915.7|14914.1|172
1656679190000|2022-07-01 12:39:50|14915.7|14914.2|14915.7|14914.2|14916.7|14915.2|14914.7|14912.2|381
1656679200000|2022-07-01 12:40:00|14916.7|14915.2|14921.7|14920.2|14922.7|14920.2|14915.7|14914.2|242
1656679210000|2022-07-01 12:40:10|14921.8|14919.3|14918.7|14916.2|14921.8|14920.2|14917.7|14916.2|202
1656679220000|2022-07-01 12:40:20|14918.6|14917.1|14920.7|14919.2|14924.7|14923.2|14918.6|14917.1|287
1656679230000|2022-07-01 12:40:30|14921.7|14920.2|14919.7|14918.2|14921.7|14920.2|14919.7|14918.2|69
1656679240000|2022-07-01 12:40:40|14918.7|14917.2|14921.7|14920.2|14922.7|14921.2|14918.7|14917.1|238
1656679250000|2022-07-01 12:40:50|14922.7|14921.2|14922.7|14921.2|14923.7|14922.2|14922.7|14920.2|144
1656679260000|2022-07-01 12:41:00|14921.9|14920.4|14921.7|14920.2|14922.7|14921.2|14920.7|14919.2|109
1656679270000|2022-07-01 12:41:10|14920.7|14919.2|14921.7|14920.2|14921.7|14920.2|14919.8|14918.3|70
1656679280000|2022-07-01 12:41:20|14922.7|14921.2|14923.7|14922.2|14924.7|14923.2|14921.7|14920.2|399
1656679290000|2022-07-01 12:41:30|14924.7|14923.2|14923.7|14922.2|14925.7|14924.2|14922.7|14921.2|311
1656679300000|2022-07-01 12:41:40|14922.7|14921.2|14928.7|14927.2|14928.7|14927.2|14922.7|14921.2|175
1656679310000|2022-07-01 12:41:50|14927.9|14926.4|14927.6|14925.1|14928.8|14927.3|14925.7|14924.1|139
1656679320000|2022-07-01 12:42:00|14926.7|14925.2|14930.7|14928.2|14930.7|14928.2|14924.8|14923.2|152
1656679330000|2022-07-01 12:42:10|14929.7|14927.2|14929.7|14928.2|14930.7|14929.2|14928.7|14927.2|93
1656679340000|2022-07-01 12:42:20|14928.7|14927.2|14928.7|14927.2|14929.7|14928.2|14928.7|14927.2|65
1656679350000|2022-07-01 12:42:30|14928.8|14927.3|14928.7|14927.2|14929.7|14928.2|14928.7|14927.2|29
1656679360000|2022-07-01 12:42:40|14929.4|14927.9|14930.7|14929.2|14930.7|14929.2|14929.4|14927.9|433
1656679370000|2022-07-01 12:42:50|||||||||4
1656679380000|2022-07-01 12:43:00|14932.7|14930.2|14932.7|14930.2|14932.8|14931.2|14931.7|14930.1|49
1656679390000|2022-07-01 12:43:10|14931.7|14931.2|14931.7|14929.2|14933.7|14932.2|14930.7|14929.2|340
1656679400000|2022-07-01 12:43:20|14930.7|14930.2|14931.7|14930.2|14931.7|14930.2|14929.7|14928.2|61
1656679410000|2022-07-01 12:43:30|14932.7|14931.2|14932.7|14931.2|14932.7|14931.2|14931.7|14930.2|54
1656679420000|2022-07-01 12:43:40|14933.4|14931.9|14934.7|14933.2|14934.7|14933.2|14933.4|14931.2|109
1656679430000|2022-07-01 12:43:50|14935.7|14934.2|14935.7|14934.2|14937.7|14936.2|14935.7|14934.2|188
1656679440000|2022-07-01 12:44:00|14936.7|14935.2|14937.7|14936.2|14937.8|14936.2|14936.7|14935.1|319
1656679450000|2022-07-01 12:44:10|14938.7|14937.2|14935.7|14934.2|14938.7|14937.2|14934.7|14933.2|143
1656679460000|2022-07-01 12:44:20|14935.8|14933.3|14936.7|14935.2|14936.7|14935.2|14935.7|14933.3|32
1656679470000|2022-07-01 12:44:30|14937.4|14935.9|14940.7|14939.2|14940.7|14939.2|14937.4|14935.9|72
1656679480000|2022-07-01 12:44:40|14941.7|14939.3|14946.7|14945.2|14947.7|14946.2|14940.8|14939.3|202
1656679490000|2022-07-01 12:44:50|14946.8|14944.3|14953.7|14952.2|14954.7|14953.2|14945.7|14943.2|774
1656679500000|2022-07-01 12:45:00|14952.7|14951.2|14953.7|14952.2|14954.7|14952.8|14950.7|14949.2|457
1656679510000|2022-07-01 12:45:10|14952.7|14951.2|14953.1|14951.6|14954.7|14953.2|14952.7|14951.2|179
1656679520000|2022-07-01 12:45:20|14953.7|14951.2|14953.7|14952.2|14955.7|14954.2|14950.7|14949.2|250
1656679530000|2022-07-01 12:45:30|14952.7|14951.2|14951.7|14950.2|14953.7|14952.2|14951.7|14950.2|111
1656679540000|2022-07-01 12:45:40|14952.7|14951.2|14958.6|14956.1|14958.6|14956.2|14952.7|14951.2|172
1656679550000|2022-07-01 12:45:50|14957.7|14956.2|14962.7|14961.2|14963.6|14961.2|14957.7|14956.2|160
1656679560000|2022-07-01 12:46:00|14964.3|14962.8|14966.2|14964.7|14968.8|14966.4|14964.3|14962.8|489
1656679570000|2022-07-01 12:46:10|14965.4|14963.7|14962.7|14960.2|14966.2|14964.7|14962.7|14960.2|265
1656679580000|2022-07-01 12:46:20|14961.7|14961.2|14959.7|14957.2|14963.4|14961.9|14958.7|14957.2|220
1656679590000|2022-07-01 12:46:30|14958.8|14957.3|14956.7|14955.2|14958.8|14957.3|14954.7|14953.2|233
1656679600000|2022-07-01 12:46:40|14956.9|14955.4|14954.7|14953.2|14957.8|14956.2|14953.7|14951.7|511
1656679610000|2022-07-01 12:46:50|14955.7|14954.2|14957.7|14956.2|14959.7|14958.2|14955.7|14954.2|148
1656679620000|2022-07-01 12:47:00|14958.7|14956.3|14957.7|14955.2|14961.7|14959.2|14957.6|14955.1|166
1656679630000|2022-07-01 12:47:10|14957.6|14956.2|14954.7|14953.2|14957.7|14956.2|14954.7|14953.2|83
1656679640000|2022-07-01 12:47:20|14953.9|14952.4|14948.7|14947.2|14955.7|14953.2|14948.7|14947.2|375
1656679650000|2022-07-01 12:47:30|14947.9|14946.4|14950.7|14949.2|14951.7|14949.2|14946.7|14945.2|413
1656679660000|2022-07-01 12:47:40|14951.7|14950.2|14952.7|14950.2|14953.7|14952.2|14951.7|14950.1|293
1656679670000|2022-07-01 12:47:50|14951.8|14950.3|14950.7|14949.2|14952.7|14951.2|14950.7|14949.2|124
1656679680000|2022-07-01 12:48:00|14950.4|14948.9|14953.7|14952.2|14953.7|14952.2|14949.7|14948.2|77
1656679690000|2022-07-01 12:48:10|14952.7|14951.2|14951.7|14949.2|14953.7|14952.2|14950.7|14949.2|57
1656679700000|2022-07-01 12:48:20|14952.7|14950.2|14953.7|14952.2|14954.7|14953.2|14952.7|14950.2|98
1656679710000|2022-07-01 12:48:30|14952.7|14951.2|14951.7|14950.2|14952.7|14951.2|14951.7|14950.2|28
1656679720000|2022-07-01 12:48:40|14950.7|14949.2|14950.7|14949.2|14952.7|14951.2|14949.7|14948.2|108
1656679730000|2022-07-01 12:48:50|14951.7|14950.2|14950.7|14948.2|14952.7|14951.2|14949.7|14948.2|76
1656679740000|2022-07-01 12:49:00|14949.7|14949.2|14950.7|14949.2|14951.7|14950.2|14948.7|14946.2|167
1656679750000|2022-07-01 12:49:10|14949.2|14947.7|14948.7|14947.2|14950.7|14949.2|14947.7|14946.2|281
1656679760000|2022-07-01 12:49:20|14949.8|14947.3|14948.7|14947.2|14949.8|14947.3|14947.7|14945.2|101
1656679770000|2022-07-01 12:49:30|14947.7|14946.2|14949.7|14948.2|14949.7|14948.2|14947.7|14946|93
1656679780000|2022-07-01 12:49:40|14950.7|14949.2|14952.7|14951.2|14952.7|14951.2|14950.7|14949.2|40
1656679790000|2022-07-01 12:49:50|14951.7|14950.2|14951.7|14950.2|14953.8|14952.2|14950.7|14949.2|78
1656679800000|2022-07-01 12:50:00|14952.7|14951.2|14953.7|14952.2|14954.7|14952.3|14952.7|14951.2|62
1656679810000|2022-07-01 12:50:10|14951.7|14951.2|14952.7|14951.2|14952.7|14952.2|14951.7|14950.2|58
1656679820000|2022-07-01 12:50:20|14951.7|14950.2|14950.7|14949.2|14952.7|14951.2|14948.7|14947.2|237
1656679830000|2022-07-01 12:50:30|14951.7|14948.3|14950.7|14949.2|14951.7|14950.2|14949.5|14947.2|269
1656679840000|2022-07-01 12:50:40|14949.9|14948.4|14947.7|14946.2|14949.9|14948.4|14947.5|14945.2|284
1656679850000|2022-07-01 12:50:50|14946.7|14945.2|14945.7|14944.2|14946.7|14945.2|14944.7|14943.2|223
1656679860000|2022-07-01 12:51:00|14945.9|14944.4|14948.7|14947.2|14949.7|14948.2|14945.9|14944.4|315
1656679870000|2022-07-01 12:51:10|14947.8|14946.2|14946.7|14944.2|14947.8|14946.3|14944.8|14943.2|173
1656679880000|2022-07-01 12:51:20|14946.5|14944|14943.7|14942.2|14946.7|14944.3|14942.8|14941|143
1656679890000|2022-07-01 12:51:30|14943.8|14941.3|14942.7|14941.2|14944.7|14943.2|14942.7|14941.2|120
1656679900000|2022-07-01 12:51:40|14943.7|14942.2|14940.7|14939.2|14944.8|14943.2|14940.7|14939.2|142
1656679910000|2022-07-01 12:51:50|14940.5|14939|14940.7|14939.2|14942.7|14941.2|14939.8|14938.2|209
1656679920000|2022-07-01 12:52:00|14941.8|14939.3|14940.7|14939.2|14942.8|14941.2|14940.7|14939.2|65
1656679930000|2022-07-01 12:52:10|14939.7|14938.2|14939.7|14938.2|14940.7|14938.2|14939.5|14937.2|141
1656679940000|2022-07-01 12:52:20|14938.7|14937.2|14938.7|14937.2|14942.7|14941.2|14938.7|14937|226
1656679950000|2022-07-01 12:52:30|14939.7|14938.2|14936.7|14935.2|14939.7|14938.2|14936.7|14935|106
1656679960000|2022-07-01 12:52:40|14937.7|14936.2|14938.7|14936.2|14938.7|14937.2|14936.7|14935.2|83
1656679970000|2022-07-01 12:52:50|14938.5|14937.2|14938.7|14937.2|14938.7|14937.2|14936.7|14935.2|356
1656679980000|2022-07-01 12:53:00|14938.8|14937.3|14936.7|14935.2|14939.7|14938.2|14936.7|14935.2|84
1656679990000|2022-07-01 12:53:10|14937.7|14936.2|14941.7|14940.2|14943.7|14942|14937.7|14936.2|149
1656680000000|2022-07-01 12:53:20|14940.7|14939.2|14945.7|14943.2|14945.7|14944.2|14940.7|14939|233
1656680010000|2022-07-01 12:53:30|14944.7|14944.2|14948.7|14947.2|14948.7|14947.2|14944.7|14943.2|93
1656680020000|2022-07-01 12:53:40|14947.7|14946.2|14947.7|14946.2|14948.8|14947.2|14947.5|14946|117
1656680030000|2022-07-01 12:53:50|14948.7|14945.2|14948.7|14947.2|14949.7|14948.2|14947.7|14945.2|206
1656680040000|2022-07-01 12:54:00|14949.7|14948.2|14951.7|14950.2|14952.7|14950.2|14948.7|14947.2|143
1656680050000|2022-07-01 12:54:10|14952.7|14949.2|14951.7|14949.2|14952.7|14951.2|14949.7|14948|371
1656680060000|2022-07-01 12:54:20|14950.8|14949.3|14945.7|14944.2|14950.8|14949.3|14945.7|14944.2|69
1656680070000|2022-07-01 12:54:30|14946.7|14945.2|14946.7|14945.2|14946.7|14945.2|14945.7|14944|47
1656680080000|2022-07-01 12:54:40|14947.7|14944.2|14950.7|14949.2|14950.7|14949.2|14946.7|14944.2|100
1656680090000|2022-07-01 12:54:50|14951.7|14950.2|14953.7|14952.2|14953.7|14952.2|14951.7|14950.2|81
1656680100000|2022-07-01 12:55:00|14954.7|14953.2|14955.7|14954.2|14956.7|14955.2|14953.7|14952|111
1656680110000|2022-07-01 12:55:10|14956.7|14955.2|14956.7|14955.2|14957.8|14956.2|14953.7|14952.2|57
1656680120000|2022-07-01 12:55:20|14955.7|14954.2|14953.7|14952.2|14955.7|14954.2|14952.7|14951|143
1656680130000|2022-07-01 12:55:30|14952.9|14951.4|14946.7|14944.2|14953.7|14952.2|14945.7|14944.2|196
1656680140000|2022-07-01 12:55:40|14945.7|14943.2|14943.7|14941.2|14945.7|14943.2|14942.7|14940.2|87
1656680150000|2022-07-01 12:55:50|14942.7|14942.2|14944.7|14943.2|14945.7|14944.2|14942.7|14941.2|48
1656680160000|2022-07-01 12:56:00|14943.7|14942.2|14941.7|14940.2|14944.7|14943.2|14941.7|14940.2|363
1656680170000|2022-07-01 12:56:10|14941.5|14939|14941.7|14940.2|14942.7|14941.2|14941.4|14939|18
1656680180000|2022-07-01 12:56:20|14940.7|14939.2|14940.7|14939.2|14942.7|14941.2|14940.7|14939.2|76
1656680190000|2022-07-01 12:56:30|14941.7|14940.2|14942.7|14941.2|14942.7|14941.2|14941.7|14940.2|70
1656680200000|2022-07-01 12:56:40|14943.7|14942.2|14944.7|14943.2|14947.7|14945.2|14943.7|14942.2|158
1656680210000|2022-07-01 12:56:50|14945.5|14943|14943.7|14942.2|14945.7|14944|14943.5|14941.2|84
1656680220000|2022-07-01 12:57:00|14944.7|14943.2|14946.9|14945.4|14947.7|14946.2|14944.5|14942.2|100
1656680230000|2022-07-01 12:57:10|14946.7|14945.2|14943.7|14942.2|14946.8|14945.2|14943.7|14942.2|60
1656680240000|2022-07-01 12:57:20|14944.7|14943.2|14946.7|14945.2|14946.7|14945.2|14943.7|14942.2|184
1656680250000|2022-07-01 12:57:30|14945.9|14944.4|14945.7|14944.2|14947.7|14945.3|14944.7|14943|98
1656680260000|2022-07-01 12:57:40|14947.1|14945.6|14951.7|14950.2|14951.7|14950.2|14947.1|14945.6|474
1656680270000|2022-07-01 12:57:50|14952.7|14951.2|14955.7|14954.2|14955.7|14954.2|14952.7|14951.2|351
1656680280000|2022-07-01 12:58:00|14954.7|14953.2|14952.7|14951.2|14954.7|14953.2|14952.7|14951.2|421
1656680290000|2022-07-01 12:58:10|14953.5|14951|14956.7|14955.2|14956.7|14955.2|14953.5|14951|57
1656680300000|2022-07-01 12:58:20|14957.7|14956.2|14962.7|14961.2|14962.7|14961.2|14957.7|14956|79
1656680310000|2022-07-01 12:58:30|14964.4|14961.9|14963.5|14962|14964.4|14962.9|14961.7|14960.2|919
1656680320000|2022-07-01 12:58:40|14962.7|14961.2|14963.5|14962|14963.7|14962|14962.7|14961|188
1656680330000|2022-07-01 12:58:50|14964.4|14962.9|14964.4|14962.9|14968|14966.4|14963.5|14961.9|190
1656680340000|2022-07-01 12:59:00|14963.5|14962|14957.7|14956.2|14964.4|14962.9|14957.7|14956.2|184
1656680350000|2022-07-01 12:59:10|14956.8|14955.3|14955.7|14954.2|14957.7|14955.3|14951.7|14950.2|437
1656680360000|2022-07-01 12:59:20|14956.4|14954.9|14953.7|14952.2|14957.7|14956.2|14953.7|14952.2|156
1656680370000|2022-07-01 12:59:30|14954.7|14953.2|14953.7|14952.2|14955.7|14954.2|14953.7|14952.2|376
1656680380000|2022-07-01 12:59:40|14954.7|14953.2|14953.7|14952.2|14954.7|14953.2|14952.7|14951.2|46
1656680390000|2022-07-01 12:59:50|14953.4|14951.9|14956.7|14954.2|14958.8|14957.2|14952.7|14951.2|128
1656680400000|2022-07-01 13:00:00|14955.7|14953.2|14952.7|14950.2|14955.7|14954.2|14950.9|14949.4|364
1656680410000|2022-07-01 13:00:10|14953.2|14951.2|14948.7|14947.2|14953.2|14951.2|14948.7|14947.2|210
1656680420000|2022-07-01 13:00:20|14949.7|14948.2|14950.7|14949.2|14951.8|14950.2|14949.7|14948.2|132
1656680430000|2022-07-01 13:00:30|14951.7|14950|14951.7|14950.2|14951.7|14950.2|14949.7|14948.2|169
1656680440000|2022-07-01 13:00:40|14952.7|14951.2|14953.7|14952.2|14953.7|14952.2|14950.5|14949|175
1656680450000|2022-07-01 13:00:50|14954.7|14953|14952.7|14951.2|14955.7|14954.2|14952.7|14951.2|149
1656680460000|2022-07-01 13:01:00|14953.7|14951.3|14951.7|14950.2|14953.7|14952.2|14950.7|14949.2|79
1656680470000|2022-07-01 13:01:10|14952.7|14951.2|14957.7|14956.2|14957.7|14956.2|14951.7|14950|175
1656680480000|2022-07-01 13:01:20|14956.7|14955.2|14957.7|14956.2|14959.7|14958.2|14956.7|14955.2|478
1656680490000|2022-07-01 13:01:30|14956.9|14955.4|14957.7|14956.2|14958.7|14957.2|14955.7|14954.2|132
1656680500000|2022-07-01 13:01:40|14956.7|14955.2|14952.7|14950.2|14956.7|14955.2|14949.7|14948.2|229
1656680510000|2022-07-01 13:01:50|14950.7|14949.2|14952.7|14951.2|14952.7|14951.2|14949.7|14948.2|127
1656680520000|2022-07-01 13:02:00|14953.7|14952.2|14954.7|14953.2|14954.7|14953.2|14951.9|14950.2|176
1656680530000|2022-07-01 13:02:10|14953.7|14952.2|14955.7|14954.2|14955.7|14954.2|14953.7|14952.2|146
1656680540000|2022-07-01 13:02:20|14954.7|14953.2|14953.7|14952.2|14955.7|14954.2|14951.7|14950.2|84
1656680550000|2022-07-01 13:02:30|14954.7|14953.2|14954.7|14953.2|14954.8|14953.2|14953.7|14951.7|452
1656680560000|2022-07-01 13:02:40|14955.9|14952.2|14958.5|14956|14958.7|14957.2|14953.7|14952.2|313
1656680570000|2022-07-01 13:02:50|14958.7|14957.2|14956.5|14954|14959.8|14958.2|14955.7|14954|67
1656680580000|2022-07-01 13:03:00|14956.7|14954.2|14958.7|14957.2|14958.7|14957.2|14954.7|14953.2|77
1656680590000|2022-07-01 13:03:10|14959.7|14958.2|14958.8|14956.3|14959.7|14958.2|14957.7|14956.2|47
1656680600000|2022-07-01 13:03:20|14958.7|14956.2|14962.7|14961.2|14965.3|14963.6|14958.7|14956.2|280
1656680610000|2022-07-01 13:03:30|14961.7|14960.2|14962.7|14961.2|14964.4|14962.9|14961.5|14959.2|107
1656680620000|2022-07-01 13:03:40|14963.5|14962|14962.6|14961.1|14964.4|14962.9|14962.6|14961|74
1656680630000|2022-07-01 13:03:50|14961.6|14960.1|14961.6|14960.1|14963.4|14961.9|14960.6|14959.1|93
1656680640000|2022-07-01 13:04:00|14962.6|14961.1|14961.6|14960.1|14963.5|14961.1|14959.6|14958.1|197
1656680650000|2022-07-01 13:04:10|14962.6|14961.1|14962.6|14961.1|14963.5|14961.1|14960.6|14959.1|123
1656680660000|2022-07-01 13:04:20|14963.5|14962|14963.5|14962|14967|14965.5|14963.5|14962|122
1656680670000|2022-07-01 13:04:30|14962.8|14961.3|14961.5|14959|14963.5|14962|14961.5|14959|1042
1656680680000|2022-07-01 13:04:40|14961.6|14959.1|14962.6|14961.1|14962.8|14961.1|14960.6|14959.1|120
1656680690000|2022-07-01 13:04:50|14962.8|14960.3|14962.5|14960|14962.8|14961.1|14959.6|14958.1|77
1656680700000|2022-07-01 13:05:00|14962.6|14960.1|14967|14964.5|14967|14965.5|14961.6|14959.6|100
1656680710000|2022-07-01 13:05:10|14967.9|14965.5|14966.1|14964.6|14967.9|14966.4|14965.3|14963.8|122
1656680720000|2022-07-01 13:05:20|14967|14965.5|14967.9|14966.4|14969.6|14968.1|14967|14965.4|85
1656680730000|2022-07-01 13:05:30|14968.7|14966.2|14964.4|14962.9|14968.7|14966.4|14963.5|14961.9|155
1656680740000|2022-07-01 13:05:40|14965.3|14963.8|14967|14964.5|14967|14965.5|14963.5|14961.9|156
1656680750000|2022-07-01 13:05:50|14966.1|14965.5|14965.3|14963.8|14967.9|14966.4|14965.3|14963.6|110
1656680760000|2022-07-01 13:06:00|14964.5|14963|14965.3|14962.8|14966.3|14964.6|14964.3|14962.8|92
1656680770000|2022-07-01 13:06:10|14966.1|14963.8|14965.3|14963.8|14967|14965.5|14965.3|14962.8|54
1656680780000|2022-07-01 13:06:20|14967|14964.5|14967.9|14966.4|14968.7|14966.4|14966.1|14964.5|70
1656680790000|2022-07-01 13:06:30|14967|14965.5|14967.9|14966.4|14968.7|14967.2|14966.1|14964.5|178
1656680800000|2022-07-01 13:06:40|14968.7|14966.2|14974|14972.5|14974.8|14973.3|14967.7|14965.4|229
1656680810000|2022-07-01 13:06:50|14974.8|14972.3|14971.4|14969.9|14974.8|14973.3|14971.4|14969.9|79
1656680820000|2022-07-01 13:07:00|14971.2|14969.7|14970.5|14969|14971.5|14969.9|14970.5|14968|124
1656680830000|2022-07-01 13:07:10|14969.6|14968.1|14971.4|14968.9|14971.5|14969.9|14968.7|14967.1|53
1656680840000|2022-07-01 13:07:20|14970.5|14969|14971.4|14969.9|14971.4|14969.9|14969.6|14968.1|153
1656680850000|2022-07-01 13:07:30|14972.2|14970.7|14973.1|14970.6|14974|14972.5|14972.2|14970.6|82
1656680860000|2022-07-01 13:07:40|14972.2|14970.7|14973.1|14971.6|14974.8|14972.5|14972.2|14969.7|102
1656680870000|2022-07-01 13:07:50|14972.2|14970.7|14974|14972.5|14974.1|14972.5|14972.2|14969.7|187
1656680880000|2022-07-01 13:08:00|14974.8|14973.3|14974|14972.5|14975.7|14974.2|14973.1|14971.6|186
1656680890000|2022-07-01 13:08:10|14974.8|14972.3|14974|14972.5|14977.5|14976|14973.2|14971.5|101
1656680900000|2022-07-01 13:08:20|14973.1|14971.6|14974|14971.5|14975|14973.3|14973.1|14971.5|116
1656680910000|2022-07-01 13:08:30|14973.1|14971.6|14967|14965.5|14973.8|14972.3|14967|14965.5|373
1656680920000|2022-07-01 13:08:40|14967.9|14965.4|14964.4|14962.9|14967.9|14966.4|14964.4|14962.8|548
1656680930000|2022-07-01 13:08:50|14963.5|14962|14965.3|14963.8|14966.3|14964.6|14963.5|14961.9|304
1656680940000|2022-07-01 13:09:00|14964.4|14962.8|14964.5|14962|14966.1|14964.6|14962.6|14960.1|227
1656680950000|2022-07-01 13:09:10|14964.4|14961.9|14967|14964.5|14968.7|14967.2|14964.3|14961.9|1168
1656680960000|2022-07-01 13:09:20|14966.1|14964.6|14966.1|14964.6|14968.7|14967.2|14966.1|14964.5|322
1656680970000|2022-07-01 13:09:30|14965.3|14963.8|14967|14965.5|14967.9|14965.5|14965.3|14963.6|90
1656680980000|2022-07-01 13:09:40|14966.1|14964.6|14969.6|14968.1|14969.6|14968.1|14965.3|14963.6|182
1656680990000|2022-07-01 13:09:50|14970.5|14969|14974|14972.5|14975.7|14974.2|14970.5|14969|139
1656681000000|2022-07-01 13:10:00|14973.8|14971.5|14972.2|14970.7|14974|14972.5|14971.4|14969.7|131
1656681010000|2022-07-01 13:10:10|14971.4|14969.9|14975.7|14974.2|14975.7|14974.2|14971.4|14969.9|238
1656681020000|2022-07-01 13:10:20|14974.8|14973.3|14974|14972.5|14975.7|14973.3|14974|14972.3|57
1656681030000|2022-07-01 13:10:30|14973.2|14971.7|14973.1|14971.6|14974|14972.5|14972.2|14970.6|83
1656681040000|2022-07-01 13:10:40|14972.2|14970.7|14974|14972.5|14974.8|14973.3|14972.2|14970.7|108
1656681050000|2022-07-01 13:10:50|14974.8|14973.3|14972.2|14970.7|14975.7|14974.2|14972.2|14970.7|414
1656681060000|2022-07-01 13:11:00|14973.1|14970.6|14974|14972.5|14975.8|14974.2|14972.2|14970.6|74
1656681070000|2022-07-01 13:11:10|14974.8|14972.3|14976.6|14975.1|14976.6|14975.1|14973.1|14971.5|72
1656681080000|2022-07-01 13:11:20|14977.5|14976|14976.6|14975.1|14977.5|14976|14975.7|14974.1|64
1656681090000|2022-07-01 13:11:30|14977.5|14976|14978.3|14976.8|14979.1|14977.6|14977.5|14975.8|184
1656681100000|2022-07-01 13:11:40|14977.5|14976|14975.7|14974.2|14978.2|14976.7|14975.7|14974.1|228
1656681110000|2022-07-01 13:11:50|14976.6|14974.1|14978.3|14975.8|14978.3|14976|14975.7|14974.1|155
1656681120000|2022-07-01 13:12:00|14978.2|14976.7|14980.9|14978.4|14983.6|14982.1|14978.2|14976.7|388
1656681130000|2022-07-01 13:12:10|14980.1|14978.6|14981.8|14980.3|14982.7|14981.2|14980.1|14978.4|151
1656681140000|2022-07-01 13:12:20|14982.7|14981.2|14981.8|14980.3|14983.6|14982.1|14981.8|14980.3|42
1656681150000|2022-07-01 13:12:30|14981.1|14979.6|14980.1|14978.6|14981.8|14980.2|14979.2|14977.6|133
1656681160000|2022-07-01 13:12:40|14980.2|14978.7|14980.2|14978.7|14980.2|14978.7|14978.5|14976.8|181
1656681170000|2022-07-01 13:12:50|14981.1|14978.6|14981.1|14978.6|14981.1|14979.6|14980.2|14978.6|90
1656681180000|2022-07-01 13:13:00|14980.9|14979.4|14986.3|14983.8|14986.3|14984.8|14980.9|14979.4|103
1656681190000|2022-07-01 13:13:10|14986.9|14985.4|14984.6|14983.1|14986.9|14985.4|14983.7|14982.1|387
1656681200000|2022-07-01 13:13:20|14985.4|14982.9|14982.8|14981.3|14985.4|14983.9|14982.8|14981.3|270
1656681210000|2022-07-01 13:13:30|14983.7|14981.2|14983.7|14982.2|14986.3|14984.8|14983.7|14981.2|151
1656681220000|2022-07-01 13:13:40|14982.8|14981.3|14982.8|14981.3|14983.7|14982.2|14981.9|14980.3|65
1656681230000|2022-07-01 13:13:50|14983.7|14982.2|14984.6|14983.1|14986.3|14983.9|14983.7|14982.1|259
1656681240000|2022-07-01 13:14:00|14985.3|14983.8|14984.6|14982.1|14985.4|14983.9|14982.8|14981.2|195
1656681250000|2022-07-01 13:14:10|14983.7|14982.2|14985.4|14983.9|14985.4|14983.9|14981.9|14980.4|266
1656681260000|2022-07-01 13:14:20|14985.6|14983.1|14981.9|14980.4|14985.6|14983.9|14981.9|14980.3|155
1656681270000|2022-07-01 13:14:30|14981.1|14979.6|14982.8|14981.3|14982.8|14981.3|14981.1|14979.4|146
1656681280000|2022-07-01 13:14:40|14981.9|14980.4|14980.3|14978.8|14981.9|14980.4|14979.3|14977.8|194
1656681290000|2022-07-01 13:14:50|14981.1|14979.6|14983.7|14982.2|14983.8|14982.3|14981.1|14979.6|129
1656681300000|2022-07-01 13:15:00|14982.8|14981.3|14985.6|14984.1|14985.6|14984.1|14982.8|14981.2|258
1656681310000|2022-07-01 13:15:10|14984.7|14983.2|14982.9|14981.4|14984.7|14983.2|14982.9|14981.4|134
1656681320000|2022-07-01 13:15:20|14982.1|14980.4|14981.2|14978.7|14982.1|14980.6|14979.4|14977.8|80
1656681330000|2022-07-01 13:15:30|14981.1|14979.6|14978.6|14977.1|14981.2|14979.6|14978.6|14976.9|73
1656681340000|2022-07-01 13:15:40|14979.4|14976.9|14978.6|14977.1|14979.4|14977.9|14977.7|14976.1|77
1656681350000|2022-07-01 13:15:50|14977.7|14976.2|14976.8|14975.3|14978.6|14977.1|14976|14974.5|180
1656681360000|2022-07-01 13:16:00|14977.7|14975.2|14974.2|14972.7|14977.7|14975.3|14974.2|14972.7|119
1656681370000|2022-07-01 13:16:10|14975.1|14973.6|14976.8|14975.3|14977.7|14976.2|14973.3|14971.8|166
1656681380000|2022-07-01 13:16:20|14977.7|14976.2|14976.8|14975.3|14978.6|14977.1|14976.8|14975.3|34
1656681390000|2022-07-01 13:16:30|14976.1|14974.6|14975.1|14973.6|14976.1|14974.6|14972.5|14970.8|263
1656681400000|2022-07-01 13:16:40|14974.2|14972.7|14973.3|14971.8|14975.1|14972.7|14972.5|14970.8|148
1656681410000|2022-07-01 13:16:50|14974.1|14972.6|14976.8|14975.3|14976.8|14975.3|14974.1|14972.6|199
1656681420000|2022-07-01 13:17:00|14976|14974.3|14970.7|14969.2|14976.8|14974.5|14970.7|14969.2|109
1656681430000|2022-07-01 13:17:10|14971.5|14970|14973.3|14971.8|14974.2|14972.7|14970.7|14969.1|255
1656681440000|2022-07-01 13:17:20|14973.2|14970.8|14974.2|14972.7|14975.1|14973.6|14973.2|14970.8|149
1656681450000|2022-07-01 13:17:30|14973.3|14971.8|14974.2|14972.7|14975.1|14973.6|14973.3|14971.8|156
1656681460000|2022-07-01 13:17:40|14973.3|14971.7|14970.7|14969.2|14973.3|14971.8|14970.7|14969.1|303
1656681470000|2022-07-01 13:17:50|14971.6|14970.1|14972.5|14971|14972.5|14971|14971.6|14970|140
1656681480000|2022-07-01 13:18:00|14973.3|14971.8|14973.3|14971.8|14973.3|14971.8|14971.6|14970.1|112
1656681490000|2022-07-01 13:18:10|14972.5|14971|14974.2|14972.7|14974.2|14972.7|14972.5|14971|99
1656681500000|2022-07-01 13:18:20|14975.1|14973.6|14971.6|14970.1|14975.1|14973.6|14971.6|14970|170
1656681510000|2022-07-01 13:18:30|14972.5|14970|14972.5|14970|14972.5|14971|14970.7|14969.1|67
1656681520000|2022-07-01 13:18:40|14971.6|14970.1|14973.3|14971.8|14974.2|14972.7|14971.6|14970|36
1656681530000|2022-07-01 13:18:50|14973.2|14971.7|14971.6|14970.1|14973.2|14971.7|14971.6|14970.1|29
1656681540000|2022-07-01 13:19:00|14972.5|14971|14972.5|14971|14974.2|14972.7|14972.5|14970.8|176
1656681550000|2022-07-01 13:19:10|14973.3|14971.8|14973.3|14971.8|14973.3|14971.8|14973.3|14971.8|15
1656681560000|2022-07-01 13:19:20|14974.1|14972.6|14976|14974.5|14976|14974.5|14973.3|14971.8|119
1656681570000|2022-07-01 13:19:30|14975.1|14973.6|14973.3|14971.8|14975.1|14973.6|14973.3|14970.8|226
1656681580000|2022-07-01 13:19:40|14972.5|14970.8|14970.7|14969.2|14972.5|14971|14970.7|14969.2|69
1656681590000|2022-07-01 13:19:50|14971.6|14970.1|14973.3|14971.8|14974.2|14972.7|14970.7|14969.1|137
1656681600000|2022-07-01 13:20:00|14974.1|14972.6|14973.3|14971.8|14974.3|14972.7|14973.3|14971.8|143
1656681610000|2022-07-01 13:20:10|14972.5|14971|14970.7|14968.2|14973.3|14971.8|14970|14968.2|150
1656681620000|2022-07-01 13:20:20|14970.6|14969.1|14969|14967.5|14970.7|14969.2|14969|14967.3|63
1656681630000|2022-07-01 13:20:30|14969.8|14968.3|14967.2|14965.7|14970.7|14969.2|14967.2|14965.7|142
1656681640000|2022-07-01 13:20:40|14968.1|14964.7|14966.4|14964.9|14969|14967.5|14964.6|14963.1|141
1656681650000|2022-07-01 13:20:50|14965.5|14964|14967.2|14964.7|14967.2|14965.7|14965.5|14964|118
1656681660000|2022-07-01 13:21:00|14967.4|14965.7|14965.5|14964|14967.4|14965.7|14965.5|14964|135
1656681670000|2022-07-01 13:21:10|14966.4|14964.9|14963.7|14962.2|14966.4|14964.9|14963.7|14962.2|57
1656681680000|2022-07-01 13:21:20|14964.6|14963.1|14963.7|14962.2|14964.6|14963.1|14963.7|14962.2|151
1656681690000|2022-07-01 13:21:30|14962.9|14961.4|14963.7|14962.2|14963.7|14962.2|14959.9|14958.4|410
1656681700000|2022-07-01 13:21:40|14964.6|14961.2|14961.9|14960.4|14964.6|14963.1|14961.9|14960.2|99
1656681710000|2022-07-01 13:21:50|14962.9|14961.4|14961.9|14960.4|14963|14961.4|14960.9|14959.4|139
1656681720000|2022-07-01 13:22:00|14962.9|14961.4|14962.9|14961.4|14962.9|14961.4|14961.9|14960.4|75
1656681730000|2022-07-01 13:22:10|14963.7|14962.2|14960.9|14959.4|14964.6|14963.1|14959.9|14958.4|323
1656681740000|2022-07-01 13:22:20|14962.9|14961.4|14961.9|14960.4|14962.9|14961.4|14960.9|14959.2|223
1656681750000|2022-07-01 13:22:30|14962.9|14961.4|14964.6|14963.1|14964.6|14963.1|14962.9|14960.4|81
1656681760000|2022-07-01 13:22:40|14964.5|14962.1|14962.9|14961.4|14964.6|14963.1|14962.9|14961.4|63
1656681770000|2022-07-01 13:22:50|14963.7|14961.2|14961.9|14960.4|14963.7|14962.2|14961.9|14960.4|40
1656681780000|2022-07-01 13:23:00|14962.9|14961.4|14963.7|14962.2|14964.6|14963.1|14961.9|14960.4|123
1656681790000|2022-07-01 13:23:10|14964.6|14963.1|14962.9|14961.4|14964.6|14963.1|14962.9|14961.4|32
1656681800000|2022-07-01 13:23:20|14961.9|14960.4|14960.9|14959.4|14962.9|14960.4|14959.9|14958.4|47
1656681810000|2022-07-01 13:23:30|14959.9|14958.4|14960.9|14959.4|14961.2|14959.4|14958.9|14957.4|123
1656681820000|2022-07-01 13:23:40|14961.9|14960.4|14960.9|14959.4|14961.9|14960.4|14959.9|14958.4|90
1656681830000|2022-07-01 13:23:50|14961.9|14960.2|14960.9|14959.4|14961.9|14960.4|14959.9|14958.4|85
1656681840000|2022-07-01 13:24:00|14961.9|14960.4|14959.9|14958.4|14963|14961.4|14957.9|14956.4|270
1656681850000|2022-07-01 13:24:10|14960.9|14959.4|14958.9|14957.4|14960.9|14959.4|14958.9|14957.4|36
1656681860000|2022-07-01 13:24:20|14957.9|14956.4|14959.9|14958.4|14960|14958.5|14957.9|14955.5|185
1656681870000|2022-07-01 13:24:30|14960.7|14958.2|14960.9|14959.4|14961.9|14960.4|14959.9|14958.2|56
1656681880000|2022-07-01 13:24:40|14959.9|14958.4|14957.9|14956.4|14959.9|14958.4|14957.9|14956.4|23
1656681890000|2022-07-01 13:24:50|14958.9|14957.4|14957.9|14956.4|14959|14957.4|14956.9|14955.4|138
1656681900000|2022-07-01 13:25:00|14957.6|14956.1|14954.9|14953.4|14957.9|14956.4|14954.9|14953.4|113
1656681910000|2022-07-01 13:25:10|14953.9|14952.4|14952.9|14951.4|14953.9|14952.4|14952.9|14951.4|116
1656681920000|2022-07-01 13:25:20|14953.9|14951.5|14953.9|14952.4|14954.9|14953.4|14953.7|14951.4|82
1656681930000|2022-07-01 13:25:30|14954|14951.4|14953.9|14952.4|14954.9|14953.4|14952.9|14951.4|146
1656681940000|2022-07-01 13:25:40|14952.9|14951.4|14951.9|14950.4|14953.9|14952.4|14951.9|14950.4|135
1656681950000|2022-07-01 13:25:50|14951.7|14949.2|14949.9|14948.4|14951.7|14949.9|14948.9|14947.2|85
1656681960000|2022-07-01 13:26:00|14950.9|14949.4|14951.9|14950.4|14953.9|14952.1|14950.9|14948.4|160
1656681970000|2022-07-01 13:26:10|14950.9|14949.4|14951.9|14949.4|14951.9|14950.4|14950.9|14949.4|125
1656681980000|2022-07-01 13:26:20|14951|14949.5|14949.9|14948.4|14952.9|14951.4|14949.9|14948.2|46
1656681990000|2022-07-01 13:26:30|14950.7|14948.2|14950.9|14949.4|14952.9|14951.4|14949.9|14948.2|74
1656682000000|2022-07-01 13:26:40|14949.9|14948.4|14949.9|14948.4|14950.9|14949.4|14946.9|14945.4|497
1656682010000|2022-07-01 13:26:50|14950.9|14949.4|14950.9|14949.4|14951.9|14950.4|14950.9|14949.4|180
1656682020000|2022-07-01 13:27:00|14951.9|14949.5|14956.9|14955.4|14956.9|14955.4|14950.9|14949.4|110
1656682030000|2022-07-01 13:27:10|14957.1|14955.6|14958.9|14957.4|14959|14957.4|14957.1|14955.4|145
1656682040000|2022-07-01 13:27:20|14957.9|14956.4|14959.9|14958.4|14960.9|14959.4|14957.9|14956.4|177
1656682050000|2022-07-01 13:27:30|14960.9|14959.4|14960.9|14959.4|14961.9|14960.4|14959.9|14958.4|112
1656682060000|2022-07-01 13:27:40|14960|14958.4|14958.9|14957.4|14960.9|14959.4|14958.7|14957.2|155
1656682070000|2022-07-01 13:27:50|14959.9|14958.4|14961.9|14959.4|14962|14960.4|14959.9|14958.4|76
1656682080000|2022-07-01 13:28:00|14962.9|14960.4|14966.3|14963.8|14966.3|14964.8|14961.9|14960.4|197
1656682090000|2022-07-01 13:28:10|14965.5|14964|14965.5|14964|14965.5|14964|14964.6|14963.1|87
1656682100000|2022-07-01 13:28:20|14966.2|14964.7|14966.3|14964.8|14967.2|14965.7|14965.5|14964|292
1656682110000|2022-07-01 13:28:30|14966.2|14964.7|14965.5|14964|14966.3|14964.8|14964.6|14963.1|1319
1656682120000|2022-07-01 13:28:40|14964.6|14963.1|14962.9|14961.4|14965.5|14963.1|14962.9|14961.4|132
1656682130000|2022-07-01 13:28:50|14962.1|14960.6|14959.9|14958.4|14962.1|14960.6|14959.9|14958.4|311
1656682140000|2022-07-01 13:29:00|14960|14958.5|14958.9|14957.4|14961.9|14960.4|14958.9|14957.4|221
1656682150000|2022-07-01 13:29:10|14959|14957.5|14958.9|14957.4|14959.9|14957.5|14958.9|14957.4|66
1656682160000|2022-07-01 13:29:20|14957.9|14956.4|14957.9|14956.4|14958.9|14957.4|14957.9|14956.2|143
1656682170000|2022-07-01 13:29:30|14958.9|14957.4|14959.9|14958.4|14960.9|14959.4|14958.9|14957.4|203
1656682180000|2022-07-01 13:29:40|14958.9|14957.4|14953.9|14952.4|14958.9|14957.4|14953.9|14952.4|372
1656682190000|2022-07-01 13:29:50|14954.9|14953.4|14953.9|14952.4|14955.9|14954.4|14953.9|14952.4|40
1656682200000|2022-07-01 13:30:00|14952.9|14951.4|14954.9|14952.4|14954.9|14953.4|14952.7|14950.4|178
1656682210000|2022-07-01 13:30:10|14954|14953.4|14953.9|14952.4|14955|14953.4|14952.9|14951.4|1096
1656682220000|2022-07-01 13:30:20|14954.6|14953.1|14959.9|14958.4|14959.9|14958.4|14953.9|14952.4|112
1656682230000|2022-07-01 13:30:30|14958.9|14957.4|14962.9|14961.4|14962.9|14961.4|14956.2|14953.7|831
1656682240000|2022-07-01 13:30:40|14962.5|14961|14960.9|14959.4|14963.7|14962.2|14960.9|14959.4|228
1656682250000|2022-07-01 13:30:50|14962|14959.5|14959.9|14958.4|14962|14960.4|14957.9|14956.4|246
1656682260000|2022-07-01 13:31:00|14960.9|14959.4|14965.5|14963|14965.5|14964|14960.9|14959.4|206
1656682270000|2022-07-01 13:31:10|14964.6|14963.1|14963.7|14962.2|14964.6|14963.1|14962.9|14961.2|88
1656682280000|2022-07-01 13:31:20|14963|14961.5|14959.9|14958.4|14963|14961.5|14958.9|14957.4|90
1656682290000|2022-07-01 13:31:30|14958.9|14957.4|14958.9|14957.4|14958.9|14957.4|14957.7|14955.2|107
1656682300000|2022-07-01 13:31:40|14959.9|14957.5|14959.9|14958.4|14959.9|14958.4|14958.9|14957.4|57
1656682310000|2022-07-01 13:31:50|14958.9|14957.4|14954.9|14953.4|14959|14957.4|14954.9|14953.4|136
1656682320000|2022-07-01 13:32:00|14955.9|14954.4|14957.9|14956.4|14958.9|14957.4|14954.9|14953.4|189
1656682330000|2022-07-01 13:32:10|14958.9|14957.4|14963.7|14962.2|14963.7|14962.2|14958.9|14957.4|94
1656682340000|2022-07-01 13:32:20|14964.6|14963.1|14964.6|14963.1|14967.1|14965.6|14964.5|14963|415
1656682350000|2022-07-01 13:32:30|14965.5|14964|14963.7|14962.2|14966.3|14964|14963.7|14962.2|220
1656682360000|2022-07-01 13:32:40|14964.6|14962.1|14966.3|14964.8|14966.3|14964.8|14963.7|14962.1|126
1656682370000|2022-07-01 13:32:50|14965.5|14964|14964.6|14963.1|14965.5|14964|14964.6|14962.1|198
1656682380000|2022-07-01 13:33:00|14963.7|14962.1|14963.7|14962.2|14964.6|14963.1|14962.9|14961.4|72
1656682390000|2022-07-01 13:33:10|14962.9|14961.4|14959.9|14958.4|14963.7|14962.2|14959.9|14958.4|675
1656682400000|2022-07-01 13:33:20|14960.1|14958.6|14962.6|14961.1|14964.6|14963.1|14960.1|14958.6|140
1656682410000|2022-07-01 13:33:30|14961.9|14960.4|14960.8|14958.3|14962.9|14961.4|14958.8|14957.3|184
1656682420000|2022-07-01 13:33:40|14960.7|14959.2|14963.7|14962.2|14964.6|14963.1|14960.7|14959.2|37
1656682430000|2022-07-01 13:33:50|14964.5|14963|14963.7|14962.2|14965.5|14964|14961.8|14960.2|366
1656682440000|2022-07-01 13:34:00|14964.6|14962.1|14965.5|14964|14965.5|14964|14963.7|14962.1|28
1656682450000|2022-07-01 13:34:10|14966.5|14964.8|14965.5|14964|14968.1|14966.6|14965.5|14963.8|205
1656682460000|2022-07-01 13:34:20|14966.3|14963.8|14964.6|14963.1|14966.3|14964.8|14963.7|14962.2|121
1656682470000|2022-07-01 13:34:30|14963.8|14961.3|14962.8|14961.3|14964.6|14962.2|14962.8|14961.2|161
1656682480000|2022-07-01 13:34:40|14963.7|14961.2|14963.7|14962.2|14965.5|14963.1|14961.8|14960.3|131
1656682490000|2022-07-01 13:34:50|14962.8|14961.3|14963.8|14962.3|14965.5|14963.1|14962.8|14961.2|247
1656682500000|2022-07-01 13:35:00|14963.7|14962.2|14964.7|14962.2|14964.7|14963.1|14962.8|14961.3|67
1656682510000|2022-07-01 13:35:10|14964.6|14962.1|14960|14958.5|14964.7|14963.1|14960|14958.3|43
1656682520000|2022-07-01 13:35:20|14960.8|14958.3|14958.8|14957.3|14960.8|14958.3|14957.8|14956.3|205
1656682530000|2022-07-01 13:35:30|14959.1|14957.6|14961.8|14960.3|14961.8|14960.3|14959.1|14957.6|77
1656682540000|2022-07-01 13:35:40|14962.8|14961.3|14962.8|14961.3|14964.6|14963.1|14961.8|14960.2|205
1656682550000|2022-07-01 13:35:50|14963.7|14962.2|14967.2|14964.7|14967.2|14964.8|14963.7|14961.2|164
1656682560000|2022-07-01 13:36:00|14968.1|14965.7|14971.6|14970.1|14971.6|14970.1|14967.2|14965.7|139
1656682570000|2022-07-01 13:36:10|14972.4|14969.9|14973.3|14971.8|14973.3|14971.8|14971.6|14969.9|70
1656682580000|2022-07-01 13:36:20|14972.6|14971.1|14974.2|14971.7|14974.2|14972.7|14971.6|14970.1|374
1656682590000|2022-07-01 13:36:30|14973.3|14972.7|14972.4|14970.9|14973.3|14972.7|14971.6|14970.1|216
1656682600000|2022-07-01 13:36:40|14973.3|14971.8|14971.6|14970.1|14973.3|14971.8|14971.6|14970.1|190
1656682610000|2022-07-01 13:36:50|14972.4|14970.9|14971.6|14970.1|14972.4|14970.9|14971.6|14970.1|76
1656682620000|2022-07-01 13:37:00|14972.4|14969.9|14975|14973.5|14975.9|14974.4|14971.6|14969.9|244
1656682630000|2022-07-01 13:37:10|14975.9|14973.4|14972.4|14970.9|14975.9|14973.5|14972.4|14970.9|189
1656682640000|2022-07-01 13:37:20|14973.3|14970.8|14972.4|14970.9|14974.2|14971.8|14972.4|14970.8|62
1656682650000|2022-07-01 13:37:30|14973.3|14971.8|14971.6|14970.1|14973.3|14971.8|14971.6|14969.9|129
1656682660000|2022-07-01 13:37:40|14972.4|14969.1|14972.4|14970.9|14972.4|14970.9|14971.6|14969.1|110
1656682670000|2022-07-01 13:37:50|14971.7|14970.2|14970.7|14969.2|14972.4|14970.9|14970.7|14969.1|92
1656682680000|2022-07-01 13:38:00|14969.8|14968.2|14970.7|14969.2|14970.7|14969.2|14969.8|14968.2|54
1656682690000|2022-07-01 13:38:10|14971.6|14970.1|14975|14973.5|14975|14973.5|14971.6|14970.1|248
1656682700000|2022-07-01 13:38:20|14974.2|14972.7|14973.3|14971.8|14974.2|14972.7|14973.2|14970.8|48
1656682710000|2022-07-01 13:38:30|14974.2|14971.7|14975|14973.5|14975|14973.5|14973.3|14971.7|159
1656682720000|2022-07-01 13:38:40|14975.9|14973.4|14975.9|14974.4|14976.8|14974.4|14974.2|14972.7|64
1656682730000|2022-07-01 13:38:50|14976.8|14974.3|14975.9|14974.4|14976.8|14974.4|14975.9|14974.3|20
1656682740000|2022-07-01 13:39:00|14976.7|14975.2|14976.5|14975|14977.4|14975.3|14975.7|14974|197
1656682750000|2022-07-01 13:39:10|14977.4|14975.9|14978.3|14976.8|14978.3|14976.8|14976.5|14975|150
1656682760000|2022-07-01 13:39:20|14977.4|14975.9|14976.5|14975|14979.3|14977.6|14976.5|14974|247
1656682770000|2022-07-01 13:39:30|14976.7|14974|14976.5|14974|14977.4|14975.9|14976.4|14974|104
1656682780000|2022-07-01 13:39:40|14975.7|14974.2|14976.5|14974|14976.7|14975|14975.7|14974|56
1656682790000|2022-07-01 13:39:50|14975.7|14975|14976.5|14975|14976.5|14975|14975.7|14974|433
1656682800000|2022-07-01 13:40:00|14976.7|14974|14977.4|14975.9|14978.3|14976.8|14976.5|14974|91
1656682810000|2022-07-01 13:40:10|14976.5|14975|14974.8|14973.3|14976.5|14975|14974.8|14973.3|291
1656682820000|2022-07-01 13:40:20|14975.7|14974.2|14971.3|14969.8|14975.7|14974.2|14971.3|14969.8|133
1656682830000|2022-07-01 13:40:30|14970.4|14968.9|14968.7|14967.2|14971.3|14969.8|14967.8|14966.2|108
1656682840000|2022-07-01 13:40:40|14969.6|14967.1|14970.4|14967.9|14970.4|14968.1|14967.9|14966.4|303
1656682850000|2022-07-01 13:40:50|14969.6|14968.1|14971.3|14969.8|14972.2|14970.7|14969.6|14967.9|151
1656682860000|2022-07-01 13:41:00|14972.2|14970.7|14972.3|14969.8|14973.9|14972.4|14972.2|14969.8|96
1656682870000|2022-07-01 13:41:10|14972.2|14969.7|14973.2|14971.7|14973.2|14971.7|14972.2|14969.7|57
1656682880000|2022-07-01 13:41:20|14973.3|14971.8|14975.9|14974.4|14977.7|14976.2|14973.3|14971.8|166
1656682890000|2022-07-01 13:41:30|14975|14973.4|14978.7|14977.2|14978.7|14977.2|14975|14973.4|78
1656682900000|2022-07-01 13:41:40|14977.8|14976.3|14978.7|14977.2|14979.5|14978|14976.8|14974.4|91
1656682910000|2022-07-01 13:41:50|14976.9|14975.4|14975.5|14974|14977.8|14976.3|14975.5|14973.5|91
1656682920000|2022-07-01 13:42:00|14976|14973.5|14977.8|14976.3|14977.8|14976.3|14976|14973.5|45
1656682930000|2022-07-01 13:42:10|14978.7|14977.2|14976|14974.5|14978.7|14977.2|14975.2|14973.7|174
1656682940000|2022-07-01 13:42:20|14975.2|14973.7|14976.9|14975.4|14976.9|14975.4|14975.2|14973.5|127
1656682950000|2022-07-01 13:42:30|14976|14974.5|14976|14974.5|14976|14974.5|14976|14974.5|19
1656682960000|2022-07-01 13:42:40|14974.3|14972.8|14976.9|14975.4|14977.8|14976.3|14974.3|14972.8|70
1656682970000|2022-07-01 13:42:50|14977.8|14976.3|14978.7|14976.2|14978.7|14977.2|14976.9|14975.4|90
1656682980000|2022-07-01 13:43:00|14977.8|14976.3|14975.2|14972.7|14978.7|14977.2|14974.3|14972.7|137
1656682990000|2022-07-01 13:43:10|14974.3|14972.8|14975.2|14973.7|14976.2|14974.5|14972.5|14970.9|112
1656683000000|2022-07-01 13:43:20|14976|14974.5|14977.8|14976.3|14977.8|14976.3|14975.2|14973.7|150
1656683010000|2022-07-01 13:43:30|14978.6|14977.1|14977.8|14976.3|14978.6|14977.1|14976.9|14975.3|92
1656683020000|2022-07-01 13:43:40|14977.6|14976.1|14980.4|14978.9|14981.3|14978.9|14977.6|14975.3|110
1656683030000|2022-07-01 13:43:50|14979.6|14978.1|14978.6|14976.1|14981.3|14979.8|14978.6|14976.1|60
1656683040000|2022-07-01 13:44:00|14977.8|14977.1|14980.4|14978.9|14980.4|14978.9|14977.8|14976.3|76
1656683050000|2022-07-01 13:44:10|14979.5|14978|14980.3|14978.8|14980.4|14978.9|14978.6|14977.1|134
1656683060000|2022-07-01 13:44:20|14980.4|14978.9|14982.1|14980.6|14982.1|14980.6|14980.4|14977.9|34
1656683070000|2022-07-01 13:44:30|14982.3|14979.8|14981.3|14979.8|14983.9|14982.4|14981.3|14979.8|65
1656683080000|2022-07-01 13:44:40|14980.4|14978.9|14980.4|14977.9|14980.4|14978.9|14978.1|14976.1|117
1656683090000|2022-07-01 13:44:50|14979.5|14978|14979.5|14978|14979.5|14978|14978.5|14976.1|46
1656683100000|2022-07-01 13:45:00|14978.8|14977.3|14977.8|14975.3|14980.4|14978.1|14976.9|14975.3|180
1656683110000|2022-07-01 13:45:10|14976.9|14974.4|14976|14974.5|14978.5|14977|14975.2|14973.5|130
1656683120000|2022-07-01 13:45:20|14975.2|14973.7|14974.3|14972.8|14976|14974.5|14972.5|14970.9|521
1656683130000|2022-07-01 13:45:30|14973.4|14971.9|14974.3|14971.8|14975.2|14973.7|14973.4|14971.8|48
1656683140000|2022-07-01 13:45:40|14974.2|14972.7|14977.8|14976.3|14979.5|14978|14974.2|14972.7|108
1656683150000|2022-07-01 13:45:50|14977.9|14976.4|14977.8|14976.3|14978.6|14977.1|14977.8|14975.3|48
1656683160000|2022-07-01 13:46:00|14979.5|14978|14983|14981.5|14983.5|14981.5|14979.5|14978|135
1656683170000|2022-07-01 13:46:10|14983.9|14982.4|14983.9|14982.4|14985.6|14984.1|14983|14981.5|110
1656683180000|2022-07-01 13:46:20|14984.7|14982.2|14984.7|14982.2|14984.7|14983.2|14983.9|14982.2|96
1656683190000|2022-07-01 13:46:30|14984.6|14983.1|14984.7|14983.2|14986.5|14985|14983.9|14982.2|106
1656683200000|2022-07-01 13:46:40|14985.6|14982.2|14984.7|14983.2|14986.5|14985|14984.7|14982.2|55
1656683210000|2022-07-01 13:46:50|14985.6|14984.1|14985.6|14984.1|14986.6|14985|14983.9|14982.4|49
1656683220000|2022-07-01 13:47:00|14986.5|14984|14987.4|14985.9|14989.1|14987.6|14985.6|14984|181
1656683230000|2022-07-01 13:47:10|14988.2|14986.7|14984.7|14983.2|14989.5|14987.5|14984.7|14983.1|46
1656683240000|2022-07-01 13:47:20|14985.6|14983.1|14982.1|14980.6|14985.6|14984.1|14981.3|14979.8|81
1656683250000|2022-07-01 13:47:30|14981.4|14979.9|14980.4|14978.9|14981.4|14979.9|14979.5|14977.9|44
1656683260000|2022-07-01 13:47:40|14981.3|14979.8|14980.4|14978.9|14983|14981.5|14980.4|14978.8|274
1656683270000|2022-07-01 13:47:50|14981.3|14979.8|14979.5|14977|14981.3|14979.8|14979.5|14977|62
1656683280000|2022-07-01 13:48:00|14979.4|14977.9|14977.8|14976.3|14979.5|14978|14977.8|14976.1|87
1656683290000|2022-07-01 13:48:10|14976.9|14975.3|14975.2|14973.7|14976.9|14975.4|14973.4|14971.9|137
1656683300000|2022-07-01 13:48:20|14974.3|14972.8|14973.4|14971.9|14976.2|14974.5|14972.5|14970.9|141
1656683310000|2022-07-01 13:48:30|14972.5|14970.9|14971.7|14970.2|14972.5|14971.9|14970.8|14969.3|85
1656683320000|2022-07-01 13:48:40|14970.9|14969.4|14968.2|14966.7|14970.9|14969.4|14968.2|14966.6|208
1656683330000|2022-07-01 13:48:50|14967.3|14965.8|14967.3|14965.8|14969.1|14967.6|14966.4|14964.8|146
1656683340000|2022-07-01 13:49:00|14965.6|14964.1|14963.8|14961.3|14965.6|14964.1|14962.9|14961.3|152
1656683350000|2022-07-01 13:49:10|14963.9|14962.3|14964.7|14963.2|14964.7|14963.2|14962.9|14961.3|189
1656683360000|2022-07-01 13:49:20|14965.6|14964.1|14966.4|14964.9|14968.2|14966.7|14963.9|14962.4|250
1656683370000|2022-07-01 13:49:30|14967.3|14965.8|14966.4|14964.9|14968.2|14966.7|14965.6|14964.1|204
1656683380000|2022-07-01 13:49:40|14964.7|14963.9|14968.2|14966.7|14968.2|14966.7|14964.7|14963.2|58
1656683390000|2022-07-01 13:49:50|14969|14967.5|14969.9|14968.4|14969.9|14968.4|14968.2|14966.5|53
1656683400000|2022-07-01 13:50:00|14970.8|14969.3|14971.7|14970.2|14971.7|14970.2|14969|14967.4|163
1656683410000|2022-07-01 13:50:10|14970.9|14969.4|14969.9|14968.4|14971.7|14970.2|14969.9|14968.4|60
1656683420000|2022-07-01 13:50:20|14969|14967.5|14969|14967.5|14969.9|14968.4|14968|14965.7|242
1656683430000|2022-07-01 13:50:30|14969.9|14968.4|14969|14966.5|14969.9|14968.4|14968.2|14966.5|117
1656683440000|2022-07-01 13:50:40|14968.2|14966.7|14968.2|14966.7|14969.9|14968.4|14968.2|14966.5|110
1656683450000|2022-07-01 13:50:50|14969|14967.5|14970.8|14969.3|14970.8|14969.3|14968.2|14966.5|122
1656683460000|2022-07-01 13:51:00|14971.7|14970.2|14969.9|14968.4|14971.8|14970.2|14969.9|14967.9|50
1656683470000|2022-07-01 13:51:10|14970.7|14969.2|14971.7|14970.2|14971.7|14970.2|14969.9|14968.3|51
1656683480000|2022-07-01 13:51:20|14972.5|14970|14970.8|14969.3|14972.5|14970.9|14970.8|14969.2|20
1656683490000|2022-07-01 13:51:30|14969.9|14968.3|14967.3|14965.8|14969.9|14968.4|14967.3|14965.7|77
1656683500000|2022-07-01 13:51:40|14968.3|14967.5|14969|14967.5|14969.9|14968.4|14968.3|14966.7|637
1656683510000|2022-07-01 13:51:50|14968.2|14966.7|14967.3|14965.8|14969|14967.5|14966.4|14964.9|456
1656683520000|2022-07-01 13:52:00|14968.2|14965.7|14967.3|14965.8|14968.2|14965.8|14966.4|14964.1|160
1656683530000|2022-07-01 13:52:10|14968.2|14966.7|14969|14967.5|14969.9|14968.4|14968.2|14966.5|42
1656683540000|2022-07-01 13:52:20|14968.3|14966.8|14968.2|14966.7|14968.3|14966.8|14967.3|14965.7|209
1656683550000|2022-07-01 13:52:30|14968.3|14965.8|14969|14967.5|14969.9|14968.4|14968.2|14965.8|85
1656683560000|2022-07-01 13:52:40|14968.3|14965.8|14966.4|14964.9|14968.3|14966.7|14966.3|14963.9|269
1656683570000|2022-07-01 13:52:50|14967.3|14965.8|14967.3|14965.8|14967.4|14965.8|14966.4|14964.8|20
1656683580000|2022-07-01 13:53:00|14968.2|14966.7|14966.4|14964.9|14968.2|14966.7|14966.4|14964.9|29
1656683590000|2022-07-01 13:53:10|14965.6|14964.1|14966.4|14964.9|14966.4|14964.9|14965.6|14963.9|96
1656683600000|2022-07-01 13:53:20|14965.6|14964.1|14965.6|14964.1|14968.3|14965.8|14965.6|14963.9|73
1656683610000|2022-07-01 13:53:30|14965.7|14963.2|14964.7|14963.2|14966.4|14964.9|14964.7|14963.2|69
1656683620000|2022-07-01 13:53:40|14963.8|14962.3|14964.7|14963.2|14964.7|14963.2|14963.8|14962.2|100
1656683630000|2022-07-01 13:53:50|14965.6|14963.1|14964.7|14963.2|14966.4|14964.9|14964.7|14963.1|24
1656683640000|2022-07-01 13:54:00|14965.6|14963.1|14962.9|14961.4|14965.6|14964.1|14962.9|14961.4|46
1656683650000|2022-07-01 13:54:10|14963.8|14961.3|14962.9|14960.4|14964.7|14963.2|14961.9|14960.4|108
1656683660000|2022-07-01 13:54:20|14962.1|14960.6|14965.6|14964.1|14965.6|14964.1|14961.9|14960.4|427
1656683670000|2022-07-01 13:54:30|14964.7|14963.2|14964.7|14963.2|14966.4|14964.9|14963.7|14961.3|210
1656683680000|2022-07-01 13:54:40|14965.6|14962.2|14966.4|14964.9|14966.4|14964.9|14965.6|14962.2|69
1656683690000|2022-07-01 13:54:50|14965.6|14963.9|14965.6|14964.1|14966.4|14964.9|14965.6|14963.9|25
1656683700000|2022-07-01 13:55:00|14966.4|14964.9|14961.9|14960.4|14966.4|14964.9|14960.9|14959.4|141
1656683710000|2022-07-01 13:55:10|14960.9|14959.4|14962.9|14961.4|14962.9|14961.4|14959.9|14958.3|95
1656683720000|2022-07-01 13:55:20|14963.1|14960.6|14960.9|14959.4|14963.1|14961.4|14960.9|14959.3|52
1656683730000|2022-07-01 13:55:30|14959.9|14958.4|14959.9|14958.4|14961.9|14960.2|14959.9|14958.3|91
1656683740000|2022-07-01 13:55:40|14960.9|14958.6|14959.9|14957.4|14960.9|14959.4|14958.9|14957.4|32
1656683750000|2022-07-01 13:55:50|14958.9|14958.4|14957.9|14956.4|14959.9|14958.4|14957.9|14956.3|166
1656683760000|2022-07-01 13:56:00|14957.7|14956.2|14957.9|14956.4|14957.9|14956.4|14955.9|14954.4|82
1656683770000|2022-07-01 13:56:10|14956.9|14955.4|14955.9|14954.4|14957.9|14955.4|14954.9|14953.4|227
1656683780000|2022-07-01 13:56:20|14954.9|14953.4|14953.9|14952.4|14955.9|14954.4|14953.9|14952.4|94
1656683790000|2022-07-01 13:56:30|14952.9|14951.4|14952.9|14951.4|14952.9|14951.4|14952.9|14951.4|126
1656683800000|2022-07-01 13:56:40|14952.2|14950.7|14951.9|14950.4|14952.2|14950.7|14950.9|14949.4|89
1656683810000|2022-07-01 13:56:50|14952.9|14951.4|14950.9|14949.4|14952.9|14951.4|14950.9|14949.4|61
1656683820000|2022-07-01 13:57:00|14951.9|14950.4|14947.9|14946.4|14951.9|14950.4|14947.9|14946.4|365
1656683830000|2022-07-01 13:57:10|14948.8|14946.3|14946.9|14945.4|14948.8|14946.4|14945.9|14944.4|167
1656683840000|2022-07-01 13:57:20|14947.1|14945.6|14945.9|14944.4|14947.9|14945.6|14944.9|14943.4|898
1656683850000|2022-07-01 13:57:30|14944.9|14943.4|14948.9|14947.4|14948.9|14947.4|14944.9|14943.3|278
1656683860000|2022-07-01 13:57:40|14949.9|14948.4|14953.9|14951.4|14953.9|14952.4|14948.9|14947.3|192
1656683870000|2022-07-01 13:57:50|14954.1|14951.6|14952.9|14951.4|14954.9|14953.4|14952.9|14951.3|238
1656683880000|2022-07-01 13:58:00|14951.9|14950.4|14948.9|14947.4|14952.9|14951.4|14948.8|14946.4|234
1656683890000|2022-07-01 13:58:10|14949.9|14945.4|14947.9|14946.4|14949.9|14947.4|14946.9|14945.4|207
1656683900000|2022-07-01 13:58:20|14948.9|14947.4|14947.9|14945.4|14948.9|14947.4|14946.9|14945.4|107
1656683910000|2022-07-01 13:58:30|14947.8|14946.3|14947.9|14945.4|14947.9|14946.3|14946.8|14944.4|171
1656683920000|2022-07-01 13:58:40|14947.2|14946.4|14950.9|14949.4|14950.9|14949.4|14947.2|14945.3|49
1656683930000|2022-07-01 13:58:50|14949.9|14948.4|14948.9|14947.4|14951.9|14949.7|14948.9|14947.4|153
1656683940000|2022-07-01 13:59:00|14948.7|14947.2|14951.9|14949.4|14952.9|14950.4|14947.9|14946.4|101
1656683950000|2022-07-01 13:59:10|14951.8|14949.3|14952.9|14950.4|14952.9|14950.4|14950.9|14949.3|78
1656683960000|2022-07-01 13:59:20|14951.9|14951.4|14952.9|14951.4|14954.1|14951.6|14951.9|14949.4|150
1656683970000|2022-07-01 13:59:30|14952.7|14951.2|14950.1|14948.6|14953.1|14951.4|14950.1|14948.6|26
1656683980000|2022-07-01 13:59:40|14949.9|14948.4|14950.9|14948.4|14950.9|14948.4|14949.9|14947.4|27
1656683990000|2022-07-01 13:59:50|14950.1|14948.6|14949.9|14948.4|14950.9|14949.4|14949.8|14947.4|821
1656684000000|2022-07-01 14:00:00|14951.5|14949|14969|14966.5|14972.5|14970|14951.5|14949|545
1656684010000|2022-07-01 14:00:10|14969.9|14966.4|14967.3|14965.8|14971.6|14968.4|14964.7|14962|265
1656684020000|2022-07-01 14:00:20|14967.4|14964.9|14959.9|14957.4|14968.2|14966.7|14958.9|14956.4|264
1656684030000|2022-07-01 14:00:30|14958.9|14956.4|14960.9|14958.4|14960.9|14958.4|14955.7|14953.4|151
1656684040000|2022-07-01 14:00:40|14959.9|14957.4|14968.2|14965.7|14968.2|14965.8|14959.9|14957.4|195
1656684050000|2022-07-01 14:00:50|14969|14966.7|14974.3|14971.8|14974.4|14972.8|14968.2|14965.7|255
1656684060000|2022-07-01 14:01:00|14972.5|14971|14971.6|14969.1|14974.3|14971.9|14970.8|14969|207
1656684070000|2022-07-01 14:01:10|14972.5|14970.1|14975.1|14973.6|14976.9|14975.4|14971.8|14969.9|192
1656684080000|2022-07-01 14:01:20|14976|14974.5|14982.1|14980.6|14982.1|14980.6|14975.1|14973.6|995
1656684090000|2022-07-01 14:01:30|14983|14981.5|14983|14980.5|14984.7|14983.2|14981.2|14979.6|308
1656684100000|2022-07-01 14:01:40|14982.1|14981.5|14984.7|14983.2|14988.2|14985.8|14982.1|14980.5|461
1656684110000|2022-07-01 14:01:50|14986.5|14984|14991.7|14990.2|14992.6|14990.2|14983.8|14982.2|153
1656684120000|2022-07-01 14:02:00|14992.7|14990.1|14990.7|14989.2|14992.7|14990.9|14985.6|14984|342
1656684130000|2022-07-01 14:02:10|14991.7|14990.2|14995.2|14993.7|14996|14994.5|14990.8|14989.2|242
1656684140000|2022-07-01 14:02:20|14995.3|14992.7|14999.9|14998.4|15005.9|15003.4|14994.3|14992.7|138
1656684150000|2022-07-01 14:02:30|15000.7|14999.2|14998.9|14997.4|15002.9|15001.4|14997.9|14995.4|176
1656684160000|2022-07-01 14:02:40|14999.9|14998.4|15005.8|15004.3|15007.8|15006.3|14998.9|14997.4|243
1656684170000|2022-07-01 14:02:50|15006.8|15005.3|15007.7|15005.2|15011.7|15010.2|15006.7|15005.2|362
1656684180000|2022-07-01 14:03:00|15007.8|15006.3|15011.7|15010.2|15012.7|15010.2|15007.7|15006.2|260
1656684190000|2022-07-01 14:03:10|15012.7|15011.2|15013.7|15012.2|15013.7|15012.2|15011.7|15009.2|106
1656684200000|2022-07-01 14:03:20|15012.7|15011.2|15008.7|15007.2|15014.6|15013.1|15008.7|15007.1|297
1656684210000|2022-07-01 14:03:30|15009.7|15008.2|15007.7|15005.2|15009.7|15008.2|15005.7|15003.3|151
1656684220000|2022-07-01 14:03:40|15008.7|15007.2|15019.7|15018.2|15020.7|15019.2|15008.7|15007.2|315
1656684230000|2022-07-01 14:03:50|15018.7|15017.2|15023.7|15022.2|15027.7|15025.2|15018.7|15017.1|223
1656684240000|2022-07-01 14:04:00|15024.7|15023.2|15023.7|15022.2|15029.7|15028.1|15022.7|15021.2|383
1656684250000|2022-07-01 14:04:10|15022.7|15021.2|15018.7|15017.2|15023.8|15022.2|15017.7|15015.2|98
1656684260000|2022-07-01 14:04:20|15017.7|15016.2|15017.7|15016.2|15018.8|15017.2|15015.6|15013.2|137
1656684270000|2022-07-01 14:04:30|15018.7|15017.2|15018.7|15016.2|15019.7|15018.2|15017.7|15016.2|145
1656684280000|2022-07-01 14:04:40|15017.7|15017.2|15013.7|15011.2|15019.4|15017.9|15010.7|15009.2|171
1656684290000|2022-07-01 14:04:50|15012.8|15011.3|15013.7|15012.2|15014.7|15013.2|15009.7|15008.2|283
1656684300000|2022-07-01 14:05:00|15013.8|15012.3|15014.7|15012.2|15015.7|15014.2|15009.7|15008.2|300
1656684310000|2022-07-01 14:05:10|15014.6|15012.1|15015.4|15012.9|15015.7|15014.2|15011.7|15010.2|201
1656684320000|2022-07-01 14:05:20|15014.7|15012.2|15018.7|15017.2|15020.7|15019.2|15014.7|15012.2|82
1656684330000|2022-07-01 14:05:30|15017.8|15016.2|15018.7|15017.2|15021.7|15019.2|15017.7|15016.2|228
1656684340000|2022-07-01 14:05:40|15017.7|15016.2|15019.7|15017.2|15019.7|15017.3|15016.7|15015.2|130
1656684350000|2022-07-01 14:05:50|15018.8|15017.3|15022.6|15020.1|15022.6|15020.2|15017.7|15016.1|108
1656684360000|2022-07-01 14:06:00|15020.7|15019.2|15022.7|15021.2|15024.7|15022.2|15020.7|15019.2|197
1656684370000|2022-07-01 14:06:10|15022.6|15021.1|15026.7|15025.2|15026.7|15025.2|15021.7|15020.2|170
1656684380000|2022-07-01 14:06:20|15027.7|15026.2|15032.7|15031.2|15032.7|15031.2|15026.7|15025.3|210
1656684390000|2022-07-01 14:06:30|15031.7|15030.2|15029.7|15028.2|15031.8|15030.2|15028.7|15027.1|299
1656684400000|2022-07-01 14:06:40|15028.7|15027.2|15024.7|15022.2|15028.7|15028.2|15023.7|15021.2|327
1656684410000|2022-07-01 14:06:50|15023.7|15023.2|15023.7|15021.2|15025.7|15023.3|15017.7|15015.2|185
1656684420000|2022-07-01 14:07:00|15022.1|15020.6|15020.7|15019.2|15025.7|15024.1|15020.7|15018.2|96
1656684430000|2022-07-01 14:07:10|15021.7|15018.2|15027.7|15026.2|15027.7|15026.2|15020.9|15018.2|216
1656684440000|2022-07-01 14:07:20|15028.6|15026.1|15031.7|15030.2|15031.7|15030.2|15026.7|15024.2|173
1656684450000|2022-07-01 14:07:30|15030.7|15029.2|15032.7|15031.2|15033.7|15032.2|15027.7|15026.2|268
1656684460000|2022-07-01 14:07:40|15032.6|15031.1|15039.7|15038.2|15039.7|15038.2|15030.7|15029.2|159
1656684470000|2022-07-01 14:07:50|15040.7|15037.2|15041.4|15039.9|15041.7|15040.2|15039.4|15037.2|228
1656684480000|2022-07-01 14:08:00|15041.7|15040.2|15036.7|15035.2|15041.7|15040.2|15034.7|15033.2|344
1656684490000|2022-07-01 14:08:10|15035.7|15034.2|15035.7|15033.2|15036.7|15034.2|15033.7|15032.2|165
1656684500000|2022-07-01 14:08:20|15036.6|15034.2|15034.7|15033.2|15036.7|15035.2|15034.7|15033.2|60
1656684510000|2022-07-01 14:08:30|15033.7|15031.2|15027.7|15026.2|15033.7|15031.2|15027.7|15026.2|75
1656684520000|2022-07-01 14:08:40|15026.8|15025.2|15031.7|15030.2|15031.7|15030.2|15026.7|15025.2|327
1656684530000|2022-07-01 14:08:50|15032.7|15031.2|15038.7|15037.2|15039.7|15038.2|15032.7|15031.2|388
1656684540000|2022-07-01 14:09:00|15039.7|15038.2|15036.7|15035.2|15039.7|15038.2|15035.6|15033.2|180
1656684550000|2022-07-01 14:09:10|15035.7|15034.2|15039.7|15038.2|15039.7|15038.2|15034.7|15033.2|122
1656684560000|2022-07-01 14:09:20|15038.7|15037.2|15045.3|15042.8|15045.3|15043.8|15037.7|15036.2|247
1656684570000|2022-07-01 14:09:30|15044.3|15042.9|15042.3|15040.8|15045.4|15042.9|15040.3|15038.8|157
1656684580000|2022-07-01 14:09:40|15043.4|15040.9|15044.4|15041.9|15045.4|15043.9|15042.3|15040.8|114
1656684590000|2022-07-01 14:09:50|15044.6|15042.1|15048.3|15046.8|15048.4|15046.8|15042.4|15040.9|131
1656684600000|2022-07-01 14:10:00|15049.3|15047.8|15050.2|15048.7|15053.2|15051.7|15048.3|15046.8|253
1656684610000|2022-07-01 14:10:10|15049.2|15047.7|15047.3|15044.8|15049.2|15047.7|15046.3|15044.7|193
1656684620000|2022-07-01 14:10:20|15045.3|15043.8|15038.3|15036.8|15045.3|15043.8|15038.3|15036.8|222
1656684630000|2022-07-01 14:10:30|15037.6|15036.1|15036.3|15033.8|15040.3|15038.8|15035.3|15033.8|457
1656684640000|2022-07-01 14:10:40|15035.3|15033.7|15032.3|15029.8|15036.2|15033.8|15030.3|15028.8|234
1656684650000|2022-07-01 14:10:50|15031.5|15030.8|15037.3|15034.8|15037.3|15034.8|15031.2|15028.8|310
1656684660000|2022-07-01 14:11:00|15037.2|15035.7|15040.3|15038.8|15044.3|15041.8|15037.2|15035.7|94
1656684670000|2022-07-01 14:11:10|15039.3|15037.8|15037.3|15035.8|15040.3|15037.9|15036.3|15034.8|115
1656684680000|2022-07-01 14:11:20|15038.3|15034.8|15046.3|15044.8|15047.3|15045.8|15038.3|15034.8|425
1656684690000|2022-07-01 14:11:30|15047.3|15044.9|15047.3|15045.8|15048.3|15046.8|15044.3|15042.8|265
1656684700000|2022-07-01 14:11:40|15048.3|15046.8|15051.3|15049.8|15052.3|15050.8|15048.3|15046.8|193
1656684710000|2022-07-01 14:11:50|15052.3|15050.8|15056.4|15054.9|15057.3|15055.8|15051.3|15049.8|282
1656684720000|2022-07-01 14:12:00|15056.3|15054.8|15058.3|15056.8|15058.3|15056.8|15053.3|15051.8|159
1656684730000|2022-07-01 14:12:10|15057.3|15055.8|15052.3|15050.8|15058.3|15056.8|15052.3|15050.8|211
1656684740000|2022-07-01 14:12:20|15051.3|15049.8|15050.3|15048.8|15053.3|15051.8|15049.3|15047.8|417
1656684750000|2022-07-01 14:12:30|15051.3|15049.8|15055.3|15053.8|15058.3|15055.9|15051.3|15049.8|143
1656684760000|2022-07-01 14:12:40|15056.3|15054.8|15050.3|15047.8|15056.3|15054.8|15049.2|15047.5|163
1656684770000|2022-07-01 14:12:50|15049.3|15046.8|15048.3|15046.8|15050.3|15047.8|15046.3|15044.8|374
1656684780000|2022-07-01 14:13:00|15049.3|15047.8|15051.4|15049.9|15053.4|15051.9|15048.4|15046.9|176
1656684790000|2022-07-01 14:13:10|15050.4|15048.9|15050.4|15048.9|15054.4|15052.9|15050.4|15048.9|122
1656684800000|2022-07-01 14:13:20|15050.5|15049|15052.5|15051|15052.5|15051|15049.5|15047|157
1656684810000|2022-07-01 14:13:30|15051.5|15050|15053.5|15052|15054.5|15053|15051.5|15049.5|109
1656684820000|2022-07-01 14:13:40|15052.5|15051|15052.5|15051|15053.5|15052|15052.5|15051|208
1656684830000|2022-07-01 14:13:50|15051.7|15050|15047.5|15046|15052.5|15051|15046.5|15045|357
1656684840000|2022-07-01 14:14:00|15048.5|15047|15051.5|15050|15051.5|15050|15048.5|15046.9|164
1656684850000|2022-07-01 14:14:10|15051.3|15049.8|15054.5|15053|15054.5|15053|15050.5|15048.9|253
1656684860000|2022-07-01 14:14:20|15055.3|15053.8|15060.5|15058|15064.5|15062.2|15055.3|15053.8|628
1656684870000|2022-07-01 14:14:30|15058.5|15056|15056.5|15055|15059.5|15058|15056.5|15055|86
1656684880000|2022-07-01 14:14:40|15055.5|15054|15050.5|15048|15057.7|15055.2|15049.5|15048|139
1656684890000|2022-07-01 14:14:50|15049.7|15048.2|15050.5|15049|15052.5|15050.2|15048.8|15047.3|164
1656684900000|2022-07-01 14:15:00|15051.5|15049.9|15050.5|15049|15052.7|15051|15049.5|15047.9|85
1656684910000|2022-07-01 14:15:10|15049.5|15048|15052.5|15051|15055.5|15053.9|15049.5|15048|217
1656684920000|2022-07-01 14:15:20|15052.4|15049.9|15051.5|15050|15052.5|15050.2|15049.5|15048|134
1656684930000|2022-07-01 14:15:30|15050.5|15049|15045.5|15043|15051.5|15049|15044.5|15043|260
1656684940000|2022-07-01 14:15:40|15045.4|15042.9|15043.5|15042|15045.5|15043|15042.5|15040|212
1656684950000|2022-07-01 14:15:50|15042.5|15041|15038.5|15037|15042.5|15041|15038.4|15036|222
1656684960000|2022-07-01 14:16:00|15037.5|15036|15037.5|15036|15039.5|15038|15036.5|15034|479
1656684970000|2022-07-01 14:16:10|15038.5|15037|15035.5|15034|15039.5|15037.8|15035.5|15033.9|164
1656684980000|2022-07-01 14:16:20|15036.5|15035|15036.5|15035|15037.7|15036.2|15035.5|15034|504
1656684990000|2022-07-01 14:16:30|15037.5|15035.2|15035.5|15034|15040.5|15039|15035.5|15034|163
1656685000000|2022-07-01 14:16:40|15036.5|15035|15035.5|15034|15037.5|15035|15035.5|15034|138
1656685010000|2022-07-01 14:16:50|15034.5|15033|15035.5|15034|15036.5|15035|15033.5|15031.9|299
1656685020000|2022-07-01 14:17:00|15034.5|15033|15039.5|15038|15039.5|15038|15034.5|15033|138
1656685030000|2022-07-01 14:17:10|15040.4|15037.9|15042.5|15041|15042.5|15041|15039.5|15037.9|135
1656685040000|2022-07-01 14:17:20|15041.8|15040.3|15040.3|15038.8|15042.5|15041|15040.3|15038.8|101
1656685050000|2022-07-01 14:17:30|15040.5|15038|15036.5|15034|15040.5|15038|15036.5|15034|170
1656685060000|2022-07-01 14:17:40|15035.7|15035|15034.5|15033|15035.7|15035|15032.5|15031|121
1656685070000|2022-07-01 14:17:50|15033.7|15032.2|15034.5|15032|15034.5|15033|15032.5|15031|206
1656685080000|2022-07-01 14:18:00|15033.5|15033|15035.5|15034|15037.5|15036|15033.5|15032|387
1656685090000|2022-07-01 14:18:10|15034.3|15032.8|15039.4|15036.9|15039.7|15038|15033.7|15032|266
1656685100000|2022-07-01 14:18:20|15038.5|15037|15037.5|15036|15040.5|15039|15036.5|15034.9|90
1656685110000|2022-07-01 14:18:30|15038.5|15035|15038.5|15037|15040.4|15038|15036.5|15035|203
1656685120000|2022-07-01 14:18:40|15039.5|15038|15037.5|15036|15040.5|15039|15037.5|15036|84
1656685130000|2022-07-01 14:18:50|15038.5|15037|15039.5|15037|15040.5|15039|15037.5|15036|155
1656685140000|2022-07-01 14:19:00|15040.5|15038|15041.5|15039|15041.5|15040|15039.5|15038|117
1656685150000|2022-07-01 14:19:10|15041.7|15039.2|15038.5|15037|15041.7|15039.2|15036.5|15035|183
1656685160000|2022-07-01 14:19:20|15038.4|15036.9|15035.4|15033.9|15038.4|15036.9|15033.5|15032|77
1656685170000|2022-07-01 14:19:30|15035.5|15034|15037.5|15036|15039.5|15038|15035.5|15034|59
1656685180000|2022-07-01 14:19:40|15038.5|15037|15038.5|15037|15039.5|15038|15036.5|15035|271
1656685190000|2022-07-01 14:19:50|15037.5|15036|15036.5|15035|15038.5|15037|15035.5|15034|64
1656685200000|2022-07-01 14:20:00|15035.5|15034|15035.5|15034|15036.7|15035|15033.5|15032|127
1656685210000|2022-07-01 14:20:10|15035.4|15033.9|15034.5|15032|15037.5|15036|15034.4|15031.9|180
1656685220000|2022-07-01 14:20:20|15033.5|15033|15034.5|15033|15035.5|15034|15033.5|15032|50
1656685230000|2022-07-01 14:20:30|15035.3|15033.8|15039.5|15038|15039.5|15038|15035.3|15033.8|30
1656685240000|2022-07-01 14:20:40|15038.5|15037|15036.5|15035|15038.5|15037|15036.5|15035|71
1656685250000|2022-07-01 14:20:50|15037.5|15036|15038.5|15037|15039.7|15037.2|15036.5|15035|32
1656685260000|2022-07-01 14:21:00|15037.5|15036|15038.4|15036.9|15038.7|15037|15037.5|15036|36
1656685270000|2022-07-01 14:21:10|15037.5|15036|15036.5|15035|15038.5|15037|15035.5|15033|83
1656685280000|2022-07-01 14:21:20|15037.5|15036|15039.5|15038|15042.5|15041|15037.4|15035|123
1656685290000|2022-07-01 14:21:30|15040.5|15039|15035.5|15034|15040.5|15039|15035.5|15034|57
1656685300000|2022-07-01 14:21:40|15036.5|15035|15035.5|15033|15036.5|15035|15034.5|15033|83
1656685310000|2022-07-01 14:21:50|15033.9|15032.4|15036.5|15035|15037.5|15035|15033.9|15032|153
1656685320000|2022-07-01 14:22:00|15036.3|15034.8|15031.5|15029|15036.3|15034.8|15030.5|15029|92
1656685330000|2022-07-01 14:22:10|15031.4|15029.9|15032.5|15031|15032.5|15031|15030.5|15029|125
1656685340000|2022-07-01 14:22:20|15033.5|15032|15035.5|15034|15037.5|15036|15033.5|15031|162
1656685350000|2022-07-01 14:22:30|15034.5|15033|15035.5|15034|15035.7|15034|15033.4|15030.9|163
1656685360000|2022-07-01 14:22:40|15036.5|15035|15033.5|15032|15036.5|15035|15033.5|15032|105
1656685370000|2022-07-01 14:22:50|15033.3|15031|15034.5|15033|15034.7|15033|15032.5|15031|133
1656685380000|2022-07-01 14:23:00|15035.5|15034|15034.5|15033|15036.5|15035|15034.5|15032.9|57
1656685390000|2022-07-01 14:23:10|15033.5|15032|15034.5|15033|15034.5|15033|15033.5|15032|127
1656685400000|2022-07-01 14:23:20|15033.5|15032|15033.4|15030.9|15034.5|15033|15032.5|15030.9|93
1656685410000|2022-07-01 14:23:30|15034.4|15031.9|15036.5|15035|15037.5|15036|15034.4|15031.9|154
1656685420000|2022-07-01 14:23:40|15037.3|15035.8|15046.5|15045|15046.5|15045|15037.3|15035.8|158
1656685430000|2022-07-01 14:23:50|15045.5|15044|15047.5|15045|15049.5|15048|15045.5|15044|203
1656685440000|2022-07-01 14:24:00|15048.5|15046|15047.5|15046|15048.5|15047|15044.5|15042.2|405
1656685450000|2022-07-01 14:24:10|15046.5|15045|15046.5|15045|15047.5|15046|15044.5|15043|132
1656685460000|2022-07-01 14:24:20|15047.5|15046|15053.3|15051.8|15055.5|15053|15046.5|15045|276
1656685470000|2022-07-01 14:24:30|15053.5|15052|15055.5|15054|15055.5|15054|15051.5|15050|92
1656685480000|2022-07-01 14:24:40|15054.8|15053.3|15053.5|15051|15054.8|15053.3|15051.5|15050|129
1656685490000|2022-07-01 14:24:50|15052.5|15052|15056.5|15055|15057.5|15056|15052.5|15051|92
1656685500000|2022-07-01 14:25:00|15057.5|15056|15062.5|15061|15063.5|15061.2|15056.5|15054|105
1656685510000|2022-07-01 14:25:10|15060.5|15059|15059.5|15058|15061.5|15060|15058.5|15057|88
1656685520000|2022-07-01 14:25:20|15059.7|15058.2|15059.5|15057|15060.5|15058.2|15056.5|15055|367
1656685530000|2022-07-01 14:25:30|15058.5|15056|15053.5|15052|15058.5|15057|15053.5|15052|181
1656685540000|2022-07-01 14:25:40|15052.5|15051|15059.5|15058|15061.5|15060|15052.5|15051|321
1656685550000|2022-07-01 14:25:50|15060.5|15059|15063.5|15061|15063.5|15061|15059.5|15058|78
1656685560000|2022-07-01 14:26:00|15062.5|15062|15058.5|15057|15063.5|15062|15057.5|15056|173
1656685570000|2022-07-01 14:26:10|15058.8|15057.3|15056.5|15055|15061|15059.5|15056.5|15055|120
1656685580000|2022-07-01 14:26:20|15057.5|15056|15057.6|15055.1|15058.6|15057|15056.5|15054.9|154
1656685590000|2022-07-01 14:26:30|15056.5|15055|15055.5|15054|15056.5|15055|15053.5|15052|60
1656685600000|2022-07-01 14:26:40|15054.5|15053|15059.5|15058|15060.4|15058|15054.5|15053|78
1656685610000|2022-07-01 14:26:50|15060.5|15058.9|15063.5|15062|15066.5|15065|15060.4|15058.9|334
1656685620000|2022-07-01 14:27:00|15063.4|15060.9|15068.5|15067|15069.6|15068|15062.5|15060.9|240
1656685630000|2022-07-01 14:27:10|15069.5|15070|15070.5|15069|15072.6|15071|15067.5|15066|424
1656685640000|2022-07-01 14:27:20|15069.5|15068|15068.5|15067|15071.5|15070|15068.5|15066|350
1656685650000|2022-07-01 14:27:30|15067.5|15066|15064.5|15062|15071.5|15070|15064.5|15062|233
1656685660000|2022-07-01 14:27:40|15063.6|15062.1|15063.5|15062|15066.4|15064.9|15062.5|15060.9|271
1656685670000|2022-07-01 14:27:50|15064.5|15063|15062.5|15061|15064.5|15063|15061.5|15060|247
1656685680000|2022-07-01 14:28:00|15061.5|15060|15060.5|15059|15063.5|15062|15059.5|15058|123
1656685690000|2022-07-01 14:28:10|15060.4|15058|15059.5|15058|15061.6|15060.1|15058.5|15057|93
1656685700000|2022-07-01 14:28:20|15058.5|15057|15061.5|15060|15062.5|15061|15058.4|15056|97
1656685710000|2022-07-01 14:28:30|15060.8|15059|15065.5|15064|15066.5|15064|15060.5|15059|220
1656685720000|2022-07-01 14:28:40|15064.6|15063.1|15065.5|15064|15068.5|15066.9|15064.5|15063|270
1656685730000|2022-07-01 14:28:50|15064.5|15063|15069.5|15068|15069.5|15068|15064.5|15063|96
1656685740000|2022-07-01 14:29:00|15070.5|15069|15074.5|15073|15076.6|15074.9|15069.5|15068|323
1656685750000|2022-07-01 14:29:10|15075.5|15074|15078.5|15077|15078.5|15077|15073.8|15072.3|538
1656685760000|2022-07-01 14:29:20|15079.5|15078|15080.5|15079|15080.5|15079|15077.5|15075.9|120
1656685770000|2022-07-01 14:29:30|15079.5|15078|15082.5|15080|15082.5|15081|15079.5|15078|229
1656685780000|2022-07-01 14:29:40|15082.6|15081|15082.5|15081|15085.5|15084|15082.5|15080.1|156
1656685790000|2022-07-01 14:29:50|15083.5|15082|15091.5|15089|15092.5|15090|15083.5|15082|353
1656685800000|2022-07-01 14:30:00|15090.5|15090|15085.3|15083.8|15092.5|15090|15085.3|15082.9|404
1656685810000|2022-07-01 14:30:10|15085.5|15084|15091.5|15090|15091.5|15090|15085.5|15084|264
1656685820000|2022-07-01 14:30:20|15091.4|15089|15091.5|15090|15093.6|15092|15089.5|15088|198
1656685830000|2022-07-01 14:30:30|15092.5|15091|15097.5|15096|15100.5|15099|15091.5|15090|337
1656685840000|2022-07-01 14:30:40|15096.5|15094|15095.5|15094|15097.5|15095|15094.5|15093|268
1656685850000|2022-07-01 14:30:50|15094.8|15093.3|15092.5|15091|15095.5|15094|15091.5|15090|197
1656685860000|2022-07-01 14:31:00|15093.5|15092|15088.5|15087|15093.5|15092|15086.5|15085|516
1656685870000|2022-07-01 14:31:10|15089.5|15088|15088.5|15086|15090.5|15088|15086.5|15084.9|247
1656685880000|2022-07-01 14:31:20|15087.5|15087|15090.5|15089|15092.5|15091|15087.5|15086|89
1656685890000|2022-07-01 14:31:30|15091.5|15090|15090.5|15089|15091.6|15090|15089.5|15088|210
1656685900000|2022-07-01 14:31:40|15091.4|15088.9|15091.5|15090|15093.6|15092|15090.5|15088.9|62
1656685910000|2022-07-01 14:31:50|15092.5|15091|15098.5|15097|15098.5|15097|15092.5|15091|152
1656685920000|2022-07-01 14:32:00|15099.5|15098|15101.5|15100|15101.5|15100|15098.5|15097|163
1656685930000|2022-07-01 14:32:10|15100.5|15099|15097.5|15096|15101.5|15100|15095.5|15093.9|127
1656685940000|2022-07-01 14:32:20|15097.3|15095.8|15091.5|15090|15097.3|15095.8|15091.5|15089.9|713
1656685950000|2022-07-01 14:32:30|15089.5|15089|15088.5|15087|15089.5|15089|15087.5|15085.9|191
1656685960000|2022-07-01 14:32:40|15087.8|15086.3|15092.5|15091|15092.5|15091|15087.8|15086.3|173
1656685970000|2022-07-01 14:32:50|15091.5|15090|15095.5|15094|15095.5|15094|15089.5|15088|182
1656685980000|2022-07-01 14:33:00|15094.5|15093|15095.5|15094|15095.5|15094|15092.5|15091|94
1656685990000|2022-07-01 14:33:10|15094.5|15093|15091.5|15090|15094.5|15093|15090.5|15089|178
1656686000000|2022-07-01 14:33:20|15091.3|15089.8|15087.5|15086|15091.5|15090|15087.5|15086|156
1656686010000|2022-07-01 14:33:30|15086.5|15085|15085.8|15084.3|15088.8|15087.3|15085.5|15084|151
1656686020000|2022-07-01 14:33:40|15085.5|15084|15083.4|15081.9|15085.5|15084|15080.5|15079|322
1656686030000|2022-07-01 14:33:50|15083.5|15082|15079.5|15078|15083.6|15082|15079.5|15077.9|194
1656686040000|2022-07-01 14:34:00|15077.5|15076|15080.5|15079|15081.6|15080.1|15076.5|15074|363
1656686050000|2022-07-01 14:34:10|15080.6|15078|15079.5|15078|15080.6|15079|15078.5|15077|133
1656686060000|2022-07-01 14:34:20|15078.5|15077|15077.5|15076|15078.6|15077|15076.5|15074.9|77
1656686070000|2022-07-01 14:34:30|15077.4|15075.9|15077.5|15076|15078.5|15077|15075.5|15074|91
1656686080000|2022-07-01 14:34:40|15078.5|15077|15076.5|15074|15078.5|15077|15074.4|15072|223
1656686090000|2022-07-01 14:34:50|15075.5|15075|15074.5|15073|15078.5|15077|15073.5|15071.9|87
1656686100000|2022-07-01 14:35:00|15075.5|15074|15077.4|15074.9|15077.4|15075|15073.5|15072|189
1656686110000|2022-07-01 14:35:10|15077.5|15075|15074.5|15073|15077.5|15075|15073.5|15072|149
1656686120000|2022-07-01 14:35:20|15075.4|15072.9|15072.5|15071|15075.5|15074|15070.5|15069|230
1656686130000|2022-07-01 14:35:30|15073.5|15072|15071.5|15070|15073.5|15072|15070.5|15069|279
1656686140000|2022-07-01 14:35:40|15070.5|15069|15068.5|15067|15071.5|15070|15066.5|15065|287
1656686150000|2022-07-01 14:35:50|15068.2|15066.7|15065.5|15064|15068.2|15066.7|15065.5|15064|167
1656686160000|2022-07-01 14:36:00|15064.5|15063|15063.5|15062|15065.5|15064|15062.5|15060.9|175
1656686170000|2022-07-01 14:36:10|15061.9|15061|15065.5|15063|15065.5|15064|15061.9|15060.4|237
1656686180000|2022-07-01 14:36:20|15064.5|15064|15064.5|15063|15067.5|15066|15064.5|15063|114
1656686190000|2022-07-01 14:36:30|15063.6|15062|15068.5|15067|15068.5|15067|15063.5|15062|97
1656686200000|2022-07-01 14:36:40|15069.5|15068|15070.5|15069|15071.5|15070|15069.5|15068|65
1656686210000|2022-07-01 14:36:50|15070.4|15068.9|15066.5|15065|15071.5|15069.9|15066.5|15065|57
1656686220000|2022-07-01 14:37:00|15066.8|15065.3|15064.5|15063|15069.5|15068|15064.4|15062|268
1656686230000|2022-07-01 14:37:10|15063.5|15062|15056.5|15055|15063.8|15062.3|15056.5|15055|215
1656686240000|2022-07-01 14:37:20|15057.5|15056|15057.5|15056|15059.5|15058|15057.5|15056|170
1656686250000|2022-07-01 14:37:30|15058.5|15057|15061.5|15060|15061.5|15060|15058.5|15056.9|118
1656686260000|2022-07-01 14:37:40|15060.8|15059.3|15059.5|15058|15061.5|15060|15059.5|15058|169
1656686270000|2022-07-01 14:37:50|15060.5|15059|15061.4|15059.9|15062.5|15061|15060.5|15059|152
1656686280000|2022-07-01 14:38:00|15061.5|15059|15061.5|15060|15062.6|15061|15060.5|15059|144
1656686290000|2022-07-01 14:38:10|15060.5|15059|15060.5|15059|15061.5|15060|15058.5|15057|152
1656686300000|2022-07-01 14:38:20|15059.5|15058|15060.5|15059|15061.6|15060|15059.5|15058|333
1656686310000|2022-07-01 14:38:30|15060.2|15058.7|15061.5|15060|15061.6|15060|15059.6|15058.1|238
1656686320000|2022-07-01 14:38:40|15062.5|15060.3|15061.5|15060|15062.5|15060.3|15060.6|15058.9|30
1656686330000|2022-07-01 14:38:50|15062.5|15061|15062.5|15061|15064.5|15063|15062.5|15061|322
1656686340000|2022-07-01 14:39:00|15062.6|15060.1|15059.5|15058|15062.6|15061|15058.5|15057|228
1656686350000|2022-07-01 14:39:10|15060.2|15058.7|15059.5|15058|15061.6|15060|15058.5|15057|253
1656686360000|2022-07-01 14:39:20|15058.6|15057|15058.5|15057|15058.6|15057.1|15056.5|15054.9|261
1656686370000|2022-07-01 14:39:30|15057.5|15055|15055.5|15054|15059.5|15058|15055.3|15053.8|452
1656686380000|2022-07-01 14:39:40|15054.5|15053|15053.5|15052|15056.5|15055|15053.5|15052|463
1656686390000|2022-07-01 14:39:50|15054.5|15053|15053.5|15052|15055.5|15053|15051.5|15050|312
1656686400000|2022-07-01 14:40:00|15051.5|15050|15050.5|15049|15052.5|15051|15048.5|15047|217
1656686410000|2022-07-01 14:40:10|15049.5|15048|15046.5|15045|15050.6|15048.9|15045.5|15044|110
1656686420000|2022-07-01 14:40:20|15045.5|15044|15043.5|15042|15047.1|15045|15042.5|15040.9|124
1656686430000|2022-07-01 14:40:30|15042.5|15041|15045.5|15044|15047.5|15046|15041.5|15040|124
1656686440000|2022-07-01 14:40:40|15044.5|15043|15045.5|15043|15048.5|15047|15044.5|15042.9|133
1656686450000|2022-07-01 14:40:50|15045.4|15043.9|15043.5|15042|15046.6|15044.1|15042.5|15041|291
1656686460000|2022-07-01 14:41:00|15044.5|15043|15043.5|15042|15044.5|15043|15040.5|15039|148
1656686470000|2022-07-01 14:41:10|15042.5|15041|15042.5|15041|15044.5|15043|15041.5|15040|108
1656686480000|2022-07-01 14:41:20|15041.5|15040|15040.5|15039|15042.5|15040|15038.5|15037|189
1656686490000|2022-07-01 14:41:30|15040.6|15038.1|15036.7|15035.2|15040.6|15039|15036.7|15035.2|332
1656686500000|2022-07-01 14:41:40|15036.5|15035|15036.5|15035|15037.6|15036|15035.4|15033.1|256
1656686510000|2022-07-01 14:41:50|15036.4|15034.9|15033.5|15032|15036.5|15034.9|15033.5|15032|195
1656686520000|2022-07-01 14:42:00|15034.5|15033|15032.5|15031|15035.5|15034|15032.5|15030.9|537
1656686530000|2022-07-01 14:42:10|15031.5|15030|15033.5|15032|15035.6|15034|15031.5|15030|192
1656686540000|2022-07-01 14:42:20|15034.4|15031|15030.5|15029|15034.5|15033|15030.5|15029|325
1656686550000|2022-07-01 14:42:30|15031.5|15030|15031.5|15030|15032.5|15031|15030.5|15029|119
1656686560000|2022-07-01 14:42:40|15030.6|15029.1|15028.5|15027|15031.6|15030|15028.5|15027|204
1656686570000|2022-07-01 14:42:50|15029.5|15026|15023.5|15022|15029.5|15027|15023.5|15022|307
1656686580000|2022-07-01 14:43:00|15024.2|15022.7|15031.5|15030|15031.5|15030|15024.2|15022.7|209
1656686590000|2022-07-01 14:43:10|15030.5|15029|15029.5|15028|15033.6|15032|15029.5|15028|243
1656686600000|2022-07-01 14:43:20|15030.4|15027.9|15030.5|15029|15031.5|15029.1|15029.5|15027.9|140
1656686610000|2022-07-01 14:43:30|15029.5|15028|15025.5|15024|15029.6|15028.1|15024.7|15023|230
1656686620000|2022-07-01 14:43:40|15025.7|15024.2|15026.5|15025|15027.5|15026|15025.5|15024|138
1656686630000|2022-07-01 14:43:50|15025.7|15024.2|15027.5|15026|15028.5|15026.2|15024.5|15023|95
1656686640000|2022-07-01 14:44:00|15029.5|15027|15029.5|15027|15030.6|15028.1|15028.5|15027|166
1656686650000|2022-07-01 14:44:10|15028.5|15026|15026.5|15025|15028.5|15026|15026.5|15024.9|128
1656686660000|2022-07-01 14:44:20|15026.6|15025.1|15027.5|15026|15028.5|15027|15026.5|15025|68
1656686670000|2022-07-01 14:44:30|15028.5|15027|15031.5|15030|15032.5|15031|15027.5|15026|141
1656686680000|2022-07-01 14:44:40|15030.7|15029.2|15036.5|15034|15036.5|15034.9|15030.7|15029|281
1656686690000|2022-07-01 14:44:50|15036.4|15034.9|15041.5|15040|15041.5|15040|15035.5|15034|208
1656686700000|2022-07-01 14:45:00|15042.5|15041|15045.4|15042.9|15045.5|15044|15042.5|15041|193
1656686710000|2022-07-01 14:45:10|15045.5|15044|15041.5|15040|15045.5|15044|15041.5|15040|144
1656686720000|2022-07-01 14:45:20|15042.5|15041|15043.5|15042|15043.5|15042|15041.5|15040|123
1656686730000|2022-07-01 14:45:30|15043.7|15042.2|15043.5|15042|15047.5|15046|15043.5|15042|104
1656686740000|2022-07-01 14:45:40|15042.5|15041|15046.5|15045|15047.5|15046|15042.5|15041|171
1656686750000|2022-07-01 14:45:50|15047.5|15046|15046.5|15045|15049.5|15047.1|15046.5|15044.9|70
1656686760000|2022-07-01 14:46:00|15047.5|15046|15046.5|15044|15048.5|15047|15046.4|15044|237
1656686770000|2022-07-01 14:46:10|15045.5|15045|15043.5|15042|15045.6|15045|15043.5|15042|110
1656686780000|2022-07-01 14:46:20|15044.5|15043|15037.5|15036|15044.5|15043|15037.5|15036|378
1656686790000|2022-07-01 14:46:30|15036.5|15035|15038.5|15037|15038.5|15037|15036.5|15035|215
1656686800000|2022-07-01 14:46:40|15039.4|15036.9|15040.5|15038|15040.5|15038|15038.5|15036.9|43
1656686810000|2022-07-01 14:46:50|15041.5|15039|15045.5|15044|15046.5|15044.7|15039.5|15038|186
1656686820000|2022-07-01 14:47:00|15046.4|15043.9|15042.5|15041|15046.4|15044|15041.5|15040|73
1656686830000|2022-07-01 14:47:10|15042.4|15039.9|15044.5|15043|15044.5|15043|15040.5|15039|140
1656686840000|2022-07-01 14:47:20|15045.5|15044|15046.5|15045|15047.5|15046|15043.5|15042|362
1656686850000|2022-07-01 14:47:30|15047.2|15045.7|15045.5|15043|15048.5|15046.1|15044.5|15042.5|82
1656686860000|2022-07-01 14:47:40|15044.6|15043.1|15044.6|15043.1|15045.5|15043.1|15043.5|15042|90
1656686870000|2022-07-01 14:47:50|15044.5|15043|15045.5|15044|15045.5|15044|15043.5|15041|116
1656686880000|2022-07-01 14:48:00|15045.4|15043|15043.5|15042|15047.5|15046|15043.5|15042|226
1656686890000|2022-07-01 14:48:10|15044.5|15043|15044.5|15043|15045.6|15044|15043.5|15042|77
1656686900000|2022-07-01 14:48:20|15043.6|15042|15048.5|15046|15048.5|15047|15043.5|15042|63
1656686910000|2022-07-01 14:48:30|15047.6|15046.1|15044.5|15043|15048.5|15046.1|15043.5|15042|55
1656686920000|2022-07-01 14:48:40|15045.2|15043.7|15049.5|15048|15050.5|15049|15045.2|15043.7|238
1656686930000|2022-07-01 14:48:50|15049.6|15047.1|15051.5|15050|15053.5|15052|15048.5|15047|134
1656686940000|2022-07-01 14:49:00|15052.5|15049|15053.5|15052|15054.5|15053|15051.5|15049|224
1656686950000|2022-07-01 14:49:10|15053.2|15051.7|15054.5|15053|15056.5|15055|15053.2|15051.7|106
1656686960000|2022-07-01 14:49:20|15055.5|15054|15054.5|15053|15057.5|15056|15054.5|15052|213
1656686970000|2022-07-01 14:49:30|15055.5|15054|15054.3|15051.8|15055.5|15054|15052.5|15051|71
1656686980000|2022-07-01 14:49:40|15054.5|15053|15056.5|15055|15057.5|15055|15054.5|15053|98
1656686990000|2022-07-01 14:49:50|15056.2|15054.7|15051.5|15050|15056.2|15054.7|15051.5|15050|97
1656687000000|2022-07-01 14:50:00|15052.5|15051|15051.5|15049|15052.6|15051|15049.5|15048|96
1656687010000|2022-07-01 14:50:10|15051.3|15050|15048.5|15046|15053.5|15051.1|15047.5|15046|73
1656687020000|2022-07-01 14:50:20|15047.6|15046.1|15039.5|15038|15048.5|15047|15039.5|15038|75
1656687030000|2022-07-01 14:50:30|15039.2|15037.7|15041.5|15040|15041.5|15040|15037.5|15036|471
1656687040000|2022-07-01 14:50:40|15041.2|15039.7|15041.3|15038.8|15041.6|15040|15041.2|15038.8|54
1656687050000|2022-07-01 14:50:50|15041.5|15040|15040.5|15039|15041.5|15040|15039.3|15036.8|111
1656687060000|2022-07-01 14:51:00|15041.5|15040|15038.5|15037|15041.6|15040|15038.5|15036.8|158
1656687070000|2022-07-01 14:51:10|15039.2|15037.7|15039.5|15038|15039.6|15038.1|15036.3|15034.8|119
1656687080000|2022-07-01 14:51:20|15038.5|15037|15040.5|15039|15041.2|15039.7|15037.5|15035.8|501
1656687090000|2022-07-01 14:51:30|15041.5|15040|15046.5|15045|15047.5|15046|15041.5|15040|62
1656687100000|2022-07-01 14:51:40|15047.3|15044.8|15043.5|15042|15049.5|15047|15042.5|15041|163
1656687110000|2022-07-01 14:51:50|15042.5|15041|15040.5|15039|15045.6|15044|15040.5|15039|168
1656687120000|2022-07-01 14:52:00|15041.5|15040|15042.5|15041|15044.5|15043|15041.3|15039|332
1656687130000|2022-07-01 14:52:10|15043.5|15042|15043.5|15041|15044.5|15043|15042.5|15040.5|110
1656687140000|2022-07-01 14:52:20|15042.5|15040.8|15041.5|15039|15042.5|15041|15040.5|15039|226
1656687150000|2022-07-01 14:52:30|15040.5|15040|15038.5|15036|15042.3|15040|15037.5|15036|128
1656687160000|2022-07-01 14:52:40|15037.6|15036.1|15039.5|15038|15041.5|15040|15035.5|15034|210
1656687170000|2022-07-01 14:52:50|15038.5|15037|15037.5|15036|15039.5|15038|15035.5|15033.8|123
1656687180000|2022-07-01 14:53:00|15037.3|15035|15035.5|15034|15040.5|15038.7|15035.5|15034|71
1656687190000|2022-07-01 14:53:10|15035.6|15033.1|15036.6|15034.1|15038.3|15036.1|15032.5|15031|254
1656687200000|2022-07-01 14:53:20|15035.5|15034|15036.6|15035.1|15039.5|15038|15035.5|15033|149
1656687210000|2022-07-01 14:53:30|15036.5|15035|15036.5|15035|15040.2|15038.7|15036.5|15035|88
1656687220000|2022-07-01 14:53:40|15036.6|15035.1|15041.5|15040|15041.5|15040|15036.5|15035|132
1656687230000|2022-07-01 14:53:50|15042.5|15041|15044.5|15043|15044.6|15043|15040.5|15039|82
1656687240000|2022-07-01 14:54:00|15043.6|15042|15044.3|15041.8|15047.5|15045|15043.5|15041.8|118
1656687250000|2022-07-01 14:54:10|15043.5|15042|15043.5|15041|15045.5|15044|15041.5|15039|95
1656687260000|2022-07-01 14:54:20|15043.3|15041.8|15036.5|15035|15043.5|15042|15036.5|15035|236
1656687270000|2022-07-01 14:54:30|15037.5|15036|15035.5|15034|15037.5|15036|15034.5|15033|224
1656687280000|2022-07-01 14:54:40|15036.5|15033|15035.5|15033|15036.5|15035|15034.5|15032|67
1656687290000|2022-07-01 14:54:50|15035.3|15032.8|15037.5|15036|15039.5|15038|15031.5|15030|154
1656687300000|2022-07-01 14:55:00|15036.5|15035|15037.5|15036|15039.5|15038|15036.5|15034.8|143
1656687310000|2022-07-01 14:55:10|15036.5|15034|15032.2|15030.7|15036.5|15035|15031.5|15030|140
1656687320000|2022-07-01 14:55:20|15032.5|15031|15028.5|15027|15032.5|15031|15028.5|15027|62
1656687330000|2022-07-01 14:55:30|15027.5|15026|15022.5|15020|15027.5|15026|15021.5|15020|135
1656687340000|2022-07-01 14:55:40|15021.5|15020.2|15025.5|15024|15025.5|15024|15021.5|15020.2|167
1656687350000|2022-07-01 14:55:50|15024.6|15023|15024.5|15023|15028.5|15027|15024.5|15023|230
1656687360000|2022-07-01 14:56:00|15025.5|15022|15026.5|15025|15027.5|15026|15024.5|15022|187
1656687370000|2022-07-01 14:56:10|15027.3|15025.8|15027.5|15026|15031.5|15030|15027.3|15025.8|128
1656687380000|2022-07-01 14:56:20|15028.5|15027|15024.5|15023|15028.5|15027|15024.5|15023|208
1656687390000|2022-07-01 14:56:30|15024|15022|15025.3|15022.8|15026.5|15025|15023.5|15022|379
1656687400000|2022-07-01 14:56:40|15025.5|15023|15025.5|15024|15025.5|15024|15022.5|15021|178
1656687410000|2022-07-01 14:56:50|15026.5|15025|15025.5|15024|15026.6|15025|15023.5|15022|208
1656687420000|2022-07-01 14:57:00|15024.5|15023|15023.5|15022|15025.5|15024|15020.5|15019|238
1656687430000|2022-07-01 14:57:10|15022.5|15021|15026.5|15025|15027.5|15026|15022.5|15021|143
1656687440000|2022-07-01 14:57:20|15027.5|15026|15025.5|15024|15027.5|15026|15023.5|15022|144
1656687450000|2022-07-01 14:57:30|15025.3|15023|15029.5|15028|15033.5|15032|15025.3|15023|243
1656687460000|2022-07-01 14:57:40|15029.7|15028.2|15033.5|15032|15033.5|15032|15029.5|15027.8|108
1656687470000|2022-07-01 14:57:50|15030.5|15029|15026.5|15025|15031.2|15029.7|15024.5|15022|254
1656687480000|2022-07-01 14:58:00|15025.5|15024|15025.5|15024|15027.6|15026|15024.5|15023|139
1656687490000|2022-07-01 14:58:10|15026.5|15025|15025.5|15024|15027.5|15026|15025.5|15024|69
1656687500000|2022-07-01 14:58:20|15026.5|15025|15028.5|15027|15029.5|15028|15026.5|15024|204
1656687510000|2022-07-01 14:58:30|15029.5|15029|15033.5|15032|15033.5|15032|15028.5|15028.8|271
1656687520000|2022-07-01 14:58:40|15032.5|15031|15038.5|15037|15039.5|15037|15032.5|15031|321
1656687530000|2022-07-01 14:58:50|15039.5|15038|15040.5|15039|15040.5|15039|15037.5|15036|162
1656687540000|2022-07-01 14:59:00|15039.5|15038|15041.3|15039.8|15042.5|15041|15039.5|15038|189
1656687550000|2022-07-01 14:59:10|15041.5|15040|15039.5|15038|15041.5|15040|15037.5|15036|261
1656687560000|2022-07-01 14:59:20|15041.5|15040|15040.5|15039|15042.5|15041|15039.5|15038|211
1656687570000|2022-07-01 14:59:30|15039.5|15038|15041.5|15040|15042.6|15041|15038.5|15037|296
1656687580000|2022-07-01 14:59:40|15040.5|15039|15038.5|15036|15040.5|15039|15037.5|15036|103
1656687590000|2022-07-01 14:59:50|15037.5|15036.7|15036.5|15035|15038.5|15037|15034.5|15033|86
1656687600000|2022-07-01 15:00:00|15035.2|15033.7|15035.5|15034|15039.5|15038|15034.5|15033|198
1656687610000|2022-07-01 15:00:10|15036.5|15033|15038.5|15036|15038.6|15037|15034.5|15033|189
1656687620000|2022-07-01 15:00:20|15037.5|15036.2|15032.5|15031|15038.5|15036.2|15032.5|15030.8|205
1656687630000|2022-07-01 15:00:30|15031.5|15030|15025.5|15024|15031.5|15030|15025.5|15024|142
1656687640000|2022-07-01 15:00:40|15026.6|15024.1|15025.5|15024|15027.3|15025|15024.5|15022.8|177
1656687650000|2022-07-01 15:00:50|15026.5|15025|15031.5|15030|15031.5|15030|15026.3|15024|156
1656687660000|2022-07-01 15:01:00|15030.5|15029|15028.6|15027.1|15030.5|15029|15027.5|15026|310
1656687670000|2022-07-01 15:01:10|15029.5|15027|15030.7|15029.2|15033.7|15032.2|15028.5|15027|220
1656687680000|2022-07-01 15:01:20|15031.5|15030|15031.7|15030.2|15033.7|15032.2|15030.7|15029.2|155
1656687690000|2022-07-01 15:01:30|15032.7|15031.2|15032.7|15031.2|15033.7|15032.2|15031|15029.2|56
1656687700000|2022-07-01 15:01:40|15033.6|15031.1|15030.7|15029.2|15034.7|15032.2|15030.7|15029.2|78
1656687710000|2022-07-01 15:01:50|15029.7|15028.2|15028.7|15026.2|15030.7|15028.3|15027.7|15026.2|181
1656687720000|2022-07-01 15:02:00|15027.7|15027.2|15032.7|15031.2|15033.7|15032.2|15027.7|15026.2|259
1656687730000|2022-07-01 15:02:10|15031.7|15030.2|15031.7|15030.2|15032.7|15031|15030.7|15029.2|74
1656687740000|2022-07-01 15:02:20|15032.7|15031.2|15030.7|15029.2|15033.7|15031.3|15030.7|15029.2|174
1656687750000|2022-07-01 15:02:30|15030.8|15029.3|15024.8|15023.3|15030.8|15029.3|15024.8|15023.3|85
1656687760000|2022-07-01 15:02:40|15025.8|15022.3|15023.1|15020.6|15025.8|15022.3|15020.8|15019.3|89
1656687770000|2022-07-01 15:02:50|15022.1|15019.7|15024.1|15022.6|15025.1|15022.6|15021.1|15019.6|82
1656687780000|2022-07-01 15:03:00|15025.1|15023.6|15023.1|15021.6|15025.1|15023.6|15022.1|15020.5|71
1656687790000|2022-07-01 15:03:10|15022.1|15020.6|15019.1|15017.6|15024.2|15021.7|15019.1|15017.6|161
1656687800000|2022-07-01 15:03:20|15020|15017.5|15023.1|15021.6|15023.1|15021.6|15019.1|15017.5|140
1656687810000|2022-07-01 15:03:30|15022.1|15020.6|15024.1|15022.6|15025.1|15023.6|15022.1|15020.6|169
1656687820000|2022-07-01 15:03:40|15023.1|15021.6|15022.1|15020.6|15024.2|15022.6|15022.1|15020.6|127
1656687830000|2022-07-01 15:03:50|15022|15019.6|15022.1|15020.6|15024.1|15021.6|15020.1|15017.6|136
1656687840000|2022-07-01 15:04:00|15023.1|15021.6|15024.1|15022.6|15027.1|15025.6|15022.1|15020.6|146
1656687850000|2022-07-01 15:04:10|15026.1|15024.6|15025.1|15023.6|15027.1|15025.6|15024.4|15022.6|185
1656687860000|2022-07-01 15:04:20|15026.1|15024.6|15023.1|15021.6|15026.2|15024.6|15022.1|15020.6|80
1656687870000|2022-07-01 15:04:30|15023|15021.5|15025.1|15023.6|15026.1|15024.6|15022.1|15020.6|140
1656687880000|2022-07-01 15:04:40|15025|15022.6|15025.1|15023.6|15027.1|15024.7|15024.1|15021.6|35
1656687890000|2022-07-01 15:04:50|15026.1|15025.6|15022.1|15020.6|15027.1|15025.6|15022.1|15020.6|173
1656687900000|2022-07-01 15:05:00|15023.2|15020.7|15022.1|15020.6|15024.2|15022.6|15021.1|15019.6|204
1656687910000|2022-07-01 15:05:10|15023.1|15020.7|15021.1|15019.6|15023.1|15020.7|15021.1|15019.6|33
1656687920000|2022-07-01 15:05:20|15020.2|15018.6|15018.1|15016.6|15020.2|15018.7|15018.1|15016.6|85
1656687930000|2022-07-01 15:05:30|15019.1|15017.6|15015.1|15013.6|15019.1|15017.6|15014.1|15012.6|319
1656687940000|2022-07-01 15:05:40|15014.1|15012.6|15012.1|15010.6|15015.1|15013.6|15012.1|15010.6|274
1656687950000|2022-07-01 15:05:50|15013.1|15010.7|15012.1|15010.6|15013.1|15011.5|15010.1|15008.6|130
1656687960000|2022-07-01 15:06:00|15014.1|15009.6|15013.1|15011.6|15016.1|15014.6|15013.1|15009.6|275
1656687970000|2022-07-01 15:06:10|15012.1|15010.6|15017.1|15015.6|15018.1|15016.6|15012.1|15010.6|354
1656687980000|2022-07-01 15:06:20|15016.8|15015.3|15012.1|15010.6|15017.1|15015.6|15012.1|15010.6|182
1656687990000|2022-07-01 15:06:30|15013.1|15011.6|15012.1|15010.6|15014.1|15012.6|15012|15009.5|322
1656688000000|2022-07-01 15:06:40|15013.1|15009.6|15014.1|15012.6|15015.2|15013.6|15010.1|15008.5|246
1656688010000|2022-07-01 15:06:50|15015.1|15013.6|15011.1|15008.6|15015.1|15013.6|15010.1|15008.5|176
1656688020000|2022-07-01 15:07:00|15010.1|15009.6|15010.1|15008.6|15011.1|15009.6|15008.1|15006.6|766
1656688030000|2022-07-01 15:07:10|15011.1|15009.6|15011.1|15009.6|15013.2|15011.6|15010.1|15008.6|75
1656688040000|2022-07-01 15:07:20|15012.1|15010.6|15011.1|15009.6|15014.1|15012.6|15011.1|15009.6|252
1656688050000|2022-07-01 15:07:30|15011.3|15009.8|15015.1|15013.6|15016|15014.5|15011.1|15009.6|61
1656688060000|2022-07-01 15:07:40|15016.1|15014.6|15012.1|15010.6|15017.1|15014.6|15012.1|15010.6|93
1656688070000|2022-07-01 15:07:50|15011.1|15009.6|15012.1|15010.6|15013.1|15011.6|15011.1|15009.6|81
1656688080000|2022-07-01 15:08:00|15013.1|15011.6|15017.1|15015.6|15018.1|15016.5|15012.1|15011.6|121
1656688090000|2022-07-01 15:08:10|15016.3|15014.8|15014.1|15012.6|15017.1|15014.8|15014.1|15012.5|218
1656688100000|2022-07-01 15:08:20|15014.2|15011.7|15012|15010.5|15014.2|15012.6|15011.1|15009.6|179
1656688110000|2022-07-01 15:08:30|15012.1|15009.6|15009.1|15007.6|15012.1|15010.6|15009.1|15007.5|104
1656688120000|2022-07-01 15:08:40|15010|15007.5|15013.1|15011.6|15013.1|15011.6|15008.1|15006.6|146
1656688130000|2022-07-01 15:08:50|15012.1|15010.6|15013.1|15011.6|15015.1|15013.6|15012.1|15010.6|146
1656688140000|2022-07-01 15:09:00|15014.1|15012.6|15017.1|15015.6|15017.1|15015.6|15014.1|15012.6|85
1656688150000|2022-07-01 15:09:10|15016.2|15014.6|15014.1|15012.6|15017.2|15015.6|15014.1|15012.6|185
1656688160000|2022-07-01 15:09:20|15013.1|15011.6|15012.1|15010.6|15015.1|15013.6|15012.1|15010.6|105
1656688170000|2022-07-01 15:09:30|15011.1|15009.6|15010.1|15008.6|15011.1|15009.6|15008.1|15006.6|213
1656688180000|2022-07-01 15:09:40|15011.1|15009.5|15015.1|15013.6|15015.1|15013.6|15010.1|15008.6|89
1656688190000|2022-07-01 15:09:50|15016.1|15014.6|15014.1|15012.6|15017|15014.6|15013.1|15011.6|122
1656688200000|2022-07-01 15:10:00|15012.1|15010.6|15015.1|15013.6|15015.1|15013.6|15012.1|15010.6|146
1656688210000|2022-07-01 15:10:10|15016.1|15014.6|15016.1|15014.6|15018.1|15015.7|15016.1|15014.6|138
1656688220000|2022-07-01 15:10:20|15017.1|15015.6|15014.1|15012.6|15017.1|15015.6|15014.1|15012.6|270
1656688230000|2022-07-01 15:10:30|15015.1|15013.6|15017.1|15014.6|15018.1|15016.6|15013.1|15011.6|387
1656688240000|2022-07-01 15:10:40|15016.1|15013.6|15023.1|15021.6|15024.1|15022.6|15016.1|15013.6|127
1656688250000|2022-07-01 15:10:50|15024.1|15020.6|15020.1|15018.6|15024.1|15020.6|15020.1|15018.5|148
1656688260000|2022-07-01 15:11:00|15021.1|15019.6|15019.1|15017.6|15021.1|15019.6|15018.1|15016.6|165
1656688270000|2022-07-01 15:11:10|15019.2|15016.7|15020.1|15017.6|15020.1|15018.6|15018.1|15016.6|166
1656688280000|2022-07-01 15:11:20|15019.2|15017.7|15015.1|15013.6|15020.1|15018.6|15015.1|15013.6|266
1656688290000|2022-07-01 15:11:30|15014.1|15012.6|15008.1|15006.6|15015.1|15013.6|15008.1|15006.6|271
1656688300000|2022-07-01 15:11:40|15009.1|15007.6|15014.1|15012.6|15014.1|15012.6|15009.1|15006.6|106
1656688310000|2022-07-01 15:11:50|15015.1|15013.6|15016.1|15014.6|15016.1|15014.6|15014.1|15012.6|116
1656688320000|2022-07-01 15:12:00|15015.1|15013.6|15013.1|15011.6|15017.2|15015.6|15013.1|15011.6|108
1656688330000|2022-07-01 15:12:10|15014.1|15012.6|15022.1|15020.6|15022.1|15020.6|15014.1|15012.6|236
1656688340000|2022-07-01 15:12:20|15022.8|15021.3|15021.1|15019.6|15024.1|15022.6|15019.1|15017.6|94
1656688350000|2022-07-01 15:12:30|15020.1|15018.6|15022.1|15019.6|15022.1|15020.6|15020.1|15018.6|136
1656688360000|2022-07-01 15:12:40|15021.1|15019.8|15021.1|15019.6|15022.2|15020.6|15020.1|15018.6|43
1656688370000|2022-07-01 15:12:50|15020.1|15018.6|15020.1|15018.6|15021.1|15019.6|15019.1|15017.4|178
1656688380000|2022-07-01 15:13:00|15021.1|15019.6|15022.1|15020.6|15023.1|15021.6|15020.3|15018.6|198
1656688390000|2022-07-01 15:13:10|15021.1|15019.6|15021.1|15019.6|15021.1|15019.6|15018.2|15016.7|206
1656688400000|2022-07-01 15:13:20|15020.9|15018.6|15016.1|15014.6|15021.1|15019.6|15016.1|15014.6|129
1656688410000|2022-07-01 15:13:30|15015.1|15013.6|15014.1|15012.6|15015.1|15013.6|15013.1|15011.6|208
1656688420000|2022-07-01 15:13:40|15015.1|15013.4|15013.1|15011.6|15016.1|15013.6|15013.1|15011.6|97
1656688430000|2022-07-01 15:13:50|15014.1|15012.6|15017.1|15015.6|15017.1|15015.6|15014.1|15012.6|91
1656688440000|2022-07-01 15:14:00|15017.3|15015.8|15021.1|15019.6|15022.1|15020.6|15017.3|15015.8|354
1656688450000|2022-07-01 15:14:10|15022.1|15020.6|15023.1|15021.6|15023.1|15021.6|15020.1|15018.6|335
1656688460000|2022-07-01 15:14:20|15022.1|15020.6|15027.1|15025.6|15027.1|15025.6|15022.1|15020.6|304
1656688470000|2022-07-01 15:14:30|15026.1|15024.6|15024.1|15022.6|15027.2|15025.6|15024.1|15022.4|222
1656688480000|2022-07-01 15:14:40|15025.1|15023.6|15025.1|15023.6|15025.1|15023.6|15023.1|15021.6|244
1656688490000|2022-07-01 15:14:50|15023.6|15022.1|15023.1|15021.6|15025.1|15023.6|15022.1|15020.6|325
1656688500000|2022-07-01 15:15:00|15024.1|15022.6|15017.1|15015.6|15025.9|15024.3|15016.1|15014.6|264
1656688510000|2022-07-01 15:15:10|15016.1|15014.6|15014.2|15011.7|15016.1|15014.6|15013.1|15011.6|306
1656688520000|2022-07-01 15:15:20|15013.1|15011.6|15012.1|15010.6|15014.1|15011.6|15011.1|15009.6|212
1656688530000|2022-07-01 15:15:30|15011.1|15009.6|15012.1|15010.6|15014.1|15011.6|15011.1|15009.6|243
1656688540000|2022-07-01 15:15:40|15011.1|15009.6|15009.1|15007.6|15012.1|15009.6|15009.1|15007.6|174
1656688550000|2022-07-01 15:15:50|15008.2|15006.7|15008.1|15006.6|15009.1|15007.3|15006.1|15004.6|184
1656688560000|2022-07-01 15:16:00|15007.1|15005.6|15006.1|15004.6|15008.1|15006.6|15006.1|15004.4|290
1656688570000|2022-07-01 15:16:10|15007.1|15005.6|15006.1|15003.6|15007.1|15005.6|15004.1|15002.6|149
1656688580000|2022-07-01 15:16:20|15006.2|15004.6|15009.1|15007.6|15009.1|15007.6|15005.1|15003.4|161
1656688590000|2022-07-01 15:16:30|15010.1|15008.6|15009.1|15007.6|15010.1|15008.6|15007.1|15005.6|441
1656688600000|2022-07-01 15:16:40|15010.1|15008.6|15008.9|15006.4|15010.1|15008.6|15007.9|15006.3|58
1656688610000|2022-07-01 15:16:50|15008.8|15007.3|15008.9|15007.4|15009.1|15007.4|15007.9|15006.3|24
1656688620000|2022-07-01 15:17:00|15009.7|15008.2|15009.9|15008.4|15009.9|15008.4|15008.9|15007.4|104
1656688630000|2022-07-01 15:17:10|15009.2|15007.7|15009.9|15008.4|15009.9|15008.4|15008.9|15007.4|182
1656688640000|2022-07-01 15:17:20|15009.8|15008.3|15010.9|15009.4|15010.9|15009.4|15008.9|15007.3|150
1656688650000|2022-07-01 15:17:30|15011.9|15010.4|15012.9|15011.4|15012.9|15011.4|15011.9|15009.6|97
1656688660000|2022-07-01 15:17:40|15011.9|15009.4|15010.9|15009.4|15011.9|15010.2|15009.9|15008.4|74
1656688670000|2022-07-01 15:17:50|15011.9|15010.4|15010.9|15009.4|15011.9|15010.4|15009.9|15008.4|42
1656688680000|2022-07-01 15:18:00|15011.9|15010.4|15015.9|15014.4|15016.1|15014.6|15011.9|15010.3|232
1656688690000|2022-07-01 15:18:10|15015.8|15014.3|15014.9|15013.4|15017.1|15015.4|15014.9|15013.4|32
1656688700000|2022-07-01 15:18:20|15013.9|15012.4|15013.9|15011.4|15013.9|15012.4|15011.9|15010.4|154
1656688710000|2022-07-01 15:18:30|15012.9|15011.2|15012.8|15011.3|15012.9|15011.4|15011.8|15010.3|167
1656688720000|2022-07-01 15:18:40|15010.8|15009.3|15011.8|15010.3|15011.9|15010.3|15010.8|15009.3|124
1656688730000|2022-07-01 15:18:50|15012.8|15009.3|15011.7|15010.2|15013.7|15011.3|15011.7|15009.3|64
1656688740000|2022-07-01 15:19:00|15012.7|15010.3|15010.7|15008.2|15012.7|15011.2|15009.7|15008.2|212
1656688750000|2022-07-01 15:19:10|15009.7|15009.2|15010.7|15009.2|15011.7|15009.3|15009.7|15008.2|138
1656688760000|2022-07-01 15:19:20|15011.7|15009.3|15012.1|15009.6|15012.1|15010.6|15010.7|15009.3|55
1656688770000|2022-07-01 15:19:30|15011.1|15009.7|15008.1|15006.6|15011.2|15009.7|15008.1|15006.6|201
1656688780000|2022-07-01 15:19:40|15009.1|15007.6|15010.1|15008.6|15010.1|15008.6|15008.1|15006.4|145
1656688790000|2022-07-01 15:19:50|15010.2|15007.7|15010.2|15008.7|15011.1|15009.6|15009.1|15007.6|208
1656688800000|2022-07-01 15:20:00|15010.1|15008.6|15011.1|15009.6|15011.2|15009.6|15009.1|15007.6|85
1656688810000|2022-07-01 15:20:10|15010.9|15008.6|15007.2|15005.7|15011.1|15009.6|15007.1|15005.6|105
1656688820000|2022-07-01 15:20:20|15007.1|15005.6|15008.1|15006.6|15009.1|15007.6|15007.1|15005.6|103
1656688830000|2022-07-01 15:20:30|15007.3|15005.8|15007.1|15005.6|15007.3|15005.8|15006.9|15004.6|16
1656688840000|2022-07-01 15:20:40|15006.1|15004.6|15006.1|15003.6|15008.1|15006.6|15005.1|15003.6|98
1656688850000|2022-07-01 15:20:50|15005.1|15004.6|15008.8|15007.3|15008.8|15007.3|15005.1|15003.6|179
1656688860000|2022-07-01 15:21:00|15008.1|15006.6|15007.1|15005.6|15009.1|15006.6|15006.1|15004.6|154
1656688870000|2022-07-01 15:21:10|15006.9|15005.4|15007.1|15004.6|15007.1|15005.6|15006.1|15004.6|68
1656688880000|2022-07-01 15:21:20|15006.1|15004.4|15007.1|15005.6|15007.1|15005.6|15006.1|15004.4|247
1656688890000|2022-07-01 15:21:30|15007.2|15004.7|15005.1|15003.6|15007.2|15005.6|15005.1|15003.6|78
1656688900000|2022-07-01 15:21:40|15004.3|15002.8|15004.1|15002.6|15006.1|15004.6|15004.1|15002.6|53
1656688910000|2022-07-01 15:21:50|15003.1|15001.6|15000.1|14997.6|15004.1|15002.6|15000.1|14997.6|142
1656688920000|2022-07-01 15:22:00|14999.1|14998.6|15000.1|14998.6|15000.9|14998.6|14999.1|14997.6|278
1656688930000|2022-07-01 15:22:10|15000.2|14997.7|15000.1|14998.6|15000.2|14998.6|14999.1|14997.6|16
1656688940000|2022-07-01 15:22:20|14999.1|14997.6|15000.1|14998.6|15000.1|14998.6|14999.1|14997.6|194
1656688950000|2022-07-01 15:22:30|15001.1|14999.6|15001.1|14999.6|15003.1|15000.7|15001.1|14999.4|59
1656688960000|2022-07-01 15:22:40|15000.2|14998.7|14997.1|14995.6|15001.1|14998.7|14997.1|14995.6|212
1656688970000|2022-07-01 15:22:50|14998.1|14996.6|14997.1|14995.6|14998.1|14996.6|14997.1|14995.6|227
1656688980000|2022-07-01 15:23:00|14997.2|14995.7|14998.1|14996.6|14999.1|14997.6|14996.3|14994.8|225
1656688990000|2022-07-01 15:23:10|14997.1|14995.6|14995.1|14993.6|14998.1|14996.6|14995.1|14993.6|226
1656689000000|2022-07-01 15:23:20|14994.1|14992.6|14993.1|14991.6|14994.2|14992.6|14993.1|14991.6|48
1656689010000|2022-07-01 15:23:30|14994.1|14992.6|14994.1|14992.6|14994.1|14992.6|14993.1|14991.6|125
1656689020000|2022-07-01 15:23:40|14993.1|14991.6|14992.1|14990.6|14993.1|14991.6|14991.3|14989.8|168
1656689030000|2022-07-01 15:23:50|14993.1|14991.6|14994.1|14992.6|14995.1|14993.6|14992.1|14990.6|248
1656689040000|2022-07-01 15:24:00|14995.1|14993.6|14998.1|14996.6|14999.1|14997.6|14995.1|14993.6|97
1656689050000|2022-07-01 15:24:10|14999.1|14997.6|14999.1|14996.6|15000.1|14998.6|14998.1|14996.6|99
1656689060000|2022-07-01 15:24:20|14998.2|14996.7|14998.1|14996.6|14999.7|14998.2|14997.1|14995.6|267
1656689070000|2022-07-01 15:24:30|14998.2|14996.7|14996.1|14993.6|14998.2|14996.7|14995.1|14993.4|59
1656689080000|2022-07-01 15:24:40|14995.2|14993.7|14997.1|14995.6|14997.1|14995.6|14995.2|14993.2|12
1656689090000|2022-07-01 15:24:50|14996.1|14994.6|14995.1|14993.6|14996.1|14994.6|14994.1|14992.6|43
1656689100000|2022-07-01 15:25:00|14994.1|14992.6|14992.1|14990.6|14994.8|14993.3|14992.1|14990.6|515
1656689110000|2022-07-01 15:25:10|14993.1|14991.6|14992.1|14990.6|14997.1|14994.6|14992.1|14989.6|84
1656689120000|2022-07-01 15:25:20|14993.1|14991.6|14991.1|14989.6|14993.1|14991.6|14991.1|14989.6|25
1656689130000|2022-07-01 15:25:30|14990.9|14989.4|14990.1|14988.6|14990.9|14989.4|14989.1|14987.6|114
1656689140000|2022-07-01 15:25:40|14990.8|14989.3|14990.1|14988.6|14991.1|14989.6|14990.1|14988.6|35
1656689150000|2022-07-01 15:25:50|14991.1|14989.6|14991.1|14989.6|14991.1|14989.6|14991.1|14989.6|686
1656689160000|2022-07-01 15:26:00|14992.1|14990.6|14995.1|14993.6|14995.2|14993.6|14992.1|14990.6|117
1656689170000|2022-07-01 15:26:10|14994.2|14992.6|14997.1|14995.6|14997.1|14995.6|14994.1|14992.6|70
1656689180000|2022-07-01 15:26:20|14995.9|14994.4|14999.1|14997.6|14999.1|14997.6|14995.8|14994.3|420
1656689190000|2022-07-01 15:26:30|15000.1|14998.6|14998.9|14996.4|15000.1|14998.6|14998.1|14996.4|61
1656689200000|2022-07-01 15:26:40|14998.1|14996.6|15000.1|14998.6|15001.1|14998.7|14998.1|14996.6|110
1656689210000|2022-07-01 15:26:50|15001.1|14999.6|15002.1|15000.6|15003.1|15001.6|15001.1|14999.6|35
1656689220000|2022-07-01 15:27:00|15003.1|15001.4|15003.1|15001.6|15004.1|15002.6|15002.9|15001.4|58
1656689230000|2022-07-01 15:27:10|15002.1|15000.6|15004.1|15001.6|15004.1|15002.6|15002.1|15000.6|59
1656689240000|2022-07-01 15:27:20|15003.1|15002.6|15003.1|15001.6|15004.1|15002.6|15002.9|15000.4|70
1656689250000|2022-07-01 15:27:30|15002.3|15000.8|15000|14998.5|15004.1|15001.6|14999|14997.5|43
1656689260000|2022-07-01 15:27:40|15000.3|14998.8|15000|14998.5|15001|14998.8|15000|14998.2|13
1656689270000|2022-07-01 15:27:50|15000.8|14999.3|15001.9|15000.4|15002|15000.4|15000.8|14999.3|33
1656689280000|2022-07-01 15:28:00|15002|15000.5|15003|15001.5|15004.2|15002.5|15002|15000.5|123
1656689290000|2022-07-01 15:28:10|15002|15000.5|15003|15001.5|15003|15001.5|15002|14999.5|34
1656689300000|2022-07-01 15:28:20|15003.8|15002.3|15003|15001.5|15003.8|15002.3|15003|15001.5|25
1656689310000|2022-07-01 15:28:30|15005|15003.5|15006|15004.5|15007|15005.5|15005|15003.5|62
1656689320000|2022-07-01 15:28:40|15005|15003.5|15005|15003.5|15006|15004.5|15005|15003.4|56
1656689330000|2022-07-01 15:28:50|15005.8|15004.3|15006|15004.5|15007|15005.5|15005|15003.5|106
1656689340000|2022-07-01 15:29:00|15005|15003.5|15001|14999.5|15005.2|15003.5|15001|14999.5|36
1656689350000|2022-07-01 15:29:10|15002|14999.7|15002|15000.5|15002|15000.5|15001|14999.5|57
1656689360000|2022-07-01 15:29:20|15001.9|14999.4|15003|15001.5|15003|15001.5|15001|14999.4|7
1656689370000|2022-07-01 15:29:30|15002|15000.5|15006|15004.5|15007.9|15005.5|15002|15000.5|172
1656689380000|2022-07-01 15:29:40|15006.3|15004.8|15009|15007.5|15009|15007.5|15006.3|15004.8|47
1656689390000|2022-07-01 15:29:50|15010|15006.8|15010|15008.5|15010|15008.5|15008|15006.4|139
1656689400000|2022-07-01 15:30:00|15011|15009.5|15011|15009.5|15011|15009.5|15009.3|15007.5|284
1656689410000|2022-07-01 15:30:10|15010|15008.5|15010|15008.5|15011|15009.5|15009|15007.5|38
1656689420000|2022-07-01 15:30:20|15009|15007.5|15006|15004.5|15009|15007.5|15006|15004.5|222
1656689430000|2022-07-01 15:30:30|15007|15005.5|15009|15007.5|15009|15007.5|15007|15005.5|50
1656689440000|2022-07-01 15:30:40|15008.3|15006.8|15009|15007.5|15009|15007.5|15008|15006.4|43
1656689450000|2022-07-01 15:30:50|15008|15006.5|15010|15008.5|15010|15008.5|15008|15006.5|146
1656689460000|2022-07-01 15:31:00|15011|15009.5|15014|15012.5|15014|15012.5|15011|15009.5|148
1656689470000|2022-07-01 15:31:10|15015|15011.5|15012|15010.5|15015|15012.5|15012|15010.5|107
1656689480000|2022-07-01 15:31:20|15011|15009.5|15011|15009.5|15012|15010.5|15011|15009.5|42
1656689490000|2022-07-01 15:31:30|15012|15010.5|15009|15007.5|15012|15010.5|15009|15007.5|34
1656689500000|2022-07-01 15:31:40|15008.9|15007.4|15010.8|15009.3|15010.8|15009.3|15008.9|15006.5|42
1656689510000|2022-07-01 15:31:50|15011|15009.5|15010|15007.5|15011|15009.5|15009|15007.5|151
1656689520000|2022-07-01 15:32:00|15009|15007.4|15011|15009.5|15011|15009.5|15009|15007.4|70
1656689530000|2022-07-01 15:32:10|15010.8|15009.3|15012|15010.5|15013|15011.5|15010|15008.5|123
1656689540000|2022-07-01 15:32:20|15013|15011.5|15012|15010.5|15014.2|15011.7|15012|15010.4|46
1656689550000|2022-07-01 15:32:30|15010|15008.5|15009|15007.5|15010|15008.5|15008|15006.5|108
1656689560000|2022-07-01 15:32:40|15010|15008.5|15010|15008.5|15011|15009.5|15010|15008.5|36
1656689570000|2022-07-01 15:32:50|15009|15007.5|15011|15009.5|15012|15010.5|15009|15007.5|40
1656689580000|2022-07-01 15:33:00|15010|15008.5|15010|15008.5|15010|15008.5|15010|15008.5|24
1656689590000|2022-07-01 15:33:10|15009.3|15007.8|15009|15007.5|15009.3|15007.8|15009|15007.5|36
1656689600000|2022-07-01 15:33:20|15010|15008.5|15011|15009.5|15011.2|15009.5|15010|15008.5|75
1656689610000|2022-07-01 15:33:30|15010.3|15008.8|15013|15011.5|15013|15011.5|15010.3|15008.8|73
1656689620000|2022-07-01 15:33:40|15013.8|15012.3|15013|15011.5|15014|15012.5|15012|15010.5|55
1656689630000|2022-07-01 15:33:50|15014|15012.5|15018|15016.5|15018|15016.5|15014|15012.5|19
1656689640000|2022-07-01 15:34:00|15017.2|15015.5|15017|15015.5|15018|15016.5|15016|15014.5|52
1656689650000|2022-07-01 15:34:10|15017.7|15014.5|15020|15018.5|15020|15018.5|15017.7|15014.5|591
1656689660000|2022-07-01 15:34:20|15019.8|15018.3|15020|15018.5|15020|15018.5|15019|15017.5|74
1656689670000|2022-07-01 15:34:30|15021|15019.5|15022|15020.5|15023|15021.5|15021|15019.5|142
1656689680000|2022-07-01 15:34:40|15023|15021.5|15023|15021.5|15024|15021.5|15022|15020.4|207
1656689690000|2022-07-01 15:34:50|15022.9|15020.5|15022|15020.5|15024|15022.5|15021|15019.5|167
1656689700000|2022-07-01 15:35:00|15021|15019.5|15022|15020.5|15022|15020.5|15020|15018.5|95
1656689710000|2022-07-01 15:35:10|15021|15019.5|15022|15020.5|15022.2|15020.7|15021|15019.5|81
1656689720000|2022-07-01 15:35:20|15021|15019.5|15021|15019.5|15022|15020.5|15021|15019.4|31
1656689730000|2022-07-01 15:35:30|15022|15020.5|15024|15022.5|15024|15022.5|15021|15019.5|103
1656689740000|2022-07-01 15:35:40|15023.8|15021.5|15023|15021.5|15024|15022.5|15022|15020.5|101
1656689750000|2022-07-01 15:35:50|15022|15020.5|15022|15020.5|15023.2|15021.5|15022|15020.4|108
1656689760000|2022-07-01 15:36:00|15022.3|15020.8|15024|15021.5|15024|15022.5|15022.3|15020.8|70
1656689770000|2022-07-01 15:36:10|15023.2|15021.7|15024.9|15022.4|15024.9|15022.5|15022|15019.5|97
1656689780000|2022-07-01 15:36:20|15025|15023.5|15027|15025.5|15027|15025.5|15025|15023.5|17
1656689790000|2022-07-01 15:36:30|15026|15023.5|15025|15023.5|15027|15025.5|15025|15023.5|47
1656689800000|2022-07-01 15:36:40|15025.9|15024.4|15024|15022.5|15025.9|15024.4|15023|15021.4|31
1656689810000|2022-07-01 15:36:50|15025|15023.5|15023|15021.5|15025|15023.5|15023|15021.5|39
1656689820000|2022-07-01 15:37:00|15024|15022.5|15022|15019.5|15024|15022.5|15020|15018.5|176
1656689830000|2022-07-01 15:37:10|15023|15020.5|15022|15020.5|15023|15020.5|15021.9|15019.5|57
1656689840000|2022-07-01 15:37:20|15021|15019.5|15021|15019.5|15021|15019.5|15020|15017.5|85
1656689850000|2022-07-01 15:37:30|15020|15018.5|15018|15016.5|15020|15018.5|15018|15016.5|32
1656689860000|2022-07-01 15:37:40|15017|15014.5|15017|15015.5|15018|15016.5|15016.9|15014.5|68
1656689870000|2022-07-01 15:37:50|15017.2|15015.7|15017|15015.5|15017.2|15015.7|15017|15015.5|10
1656689880000|2022-07-01 15:38:00|15016|15014.5|15016|15014.5|15018|15016.5|15016|15014.5|44
1656689890000|2022-07-01 15:38:10|15017|15015.5|15018|15016.5|15018|15016.5|15017|15015.4|20
1656689900000|2022-07-01 15:38:20|15019|15017.5|15018|15016.5|15019|15017.5|15018|15016.4|28
1656689910000|2022-07-01 15:38:30|15019|15017.5|15019|15017.5|15020|15018.5|15018|15016.5|68
1656689920000|2022-07-01 15:38:40|15018|15016.5|15017|15015.5|15018|15016.5|15015.9|15013.5|212
1656689930000|2022-07-01 15:38:50|15016|15014.5|15016|15013.5|15017|15015.5|15016|15013.5|129
1656689940000|2022-07-01 15:39:00|15015.2|15013.7|15015|15013.5|15017.2|15015.5|15015|15013.5|171
1656689950000|2022-07-01 15:39:10|15015.3|15013.8|15018|15016.5|15018|15016.5|15015.3|15013.8|471
1656689960000|2022-07-01 15:39:20|15017.2|15015.5|15017|15015.5|15018|15016.5|15016|15014.5|51
1656689970000|2022-07-01 15:39:30|15016.9|15015.4|15017|15015.5|15017.5|15015.5|15016.9|15014.5|8
1656689980000|2022-07-01 15:39:40|15016.2|15014.5|15018|15015.5|15018|15015.5|15016|15014.5|22
1656689990000|2022-07-01 15:39:50|15017.2|15015.7|15019|15016.5|15019|15017.5|15016.3|15014.5|14
1656690000000|2022-07-01 15:40:00|15018|15016.7|15018|15016.5|15019.2|15016.7|15017|15015.5|10
1656690010000|2022-07-01 15:40:10|15019|15017.5|15018|15016.5|15019|15017.5|15017.9|15015.5|12
1656690020000|2022-07-01 15:40:20|15019|15017.5|15019|15017.5|15020|15018.3|15018.9|15016.5|157
1656690030000|2022-07-01 15:40:30|||||||||1
1656690040000|2022-07-01 15:40:40|15018|15016.5|15019|15017.5|15019|15017.5|15017|15015.5|224
1656690050000|2022-07-01 15:40:50|15018.2|15016.5|15019|15017.5|15020|15018.5|15018|15016.5|60
1656690060000|2022-07-01 15:41:00|15018|15016.5|15021|15019.5|15021.2|15019.5|15018|15016.5|65
1656690070000|2022-07-01 15:41:10|15020|15018.5|15021|15019.5|15022|15019.5|15020|15018.5|16
1656690080000|2022-07-01 15:41:20|15020|15018.5|15017|15015.5|15020.2|15018.5|15017|15015.5|35
1656690090000|2022-07-01 15:41:30|15016.3|15014.8|15018|15016.5|15018|15016.5|15016|15014.4|42
1656690100000|2022-07-01 15:41:40|15017|15015.5|15019|15017.5|15019|15017.5|15017|15015.5|20
1656690110000|2022-07-01 15:41:50|15019.8|15018.3|15021|15019.5|15021|15019.5|15019.8|15018.3|51
1656690120000|2022-07-01 15:42:00|15020|15018.5|15021|15019.5|15022|15020.3|15020|15018.5|114
1656690140000|2022-07-01 15:42:20|15020|15018.5|15021|15019.5|15022|15020.5|15020|15017.5|50
1656690150000|2022-07-01 15:42:30|15020|15018.5|15021|15019.5|15022|15019.8|15020|15018.5|65
1656690160000|2022-07-01 15:42:40|15021.8|15020.3|15023|15021.5|15023.2|15021.5|15021.8|15020.2|35
1656690170000|2022-07-01 15:42:50|15022.9|15020.5|15024|15022.5|15024|15022.5|15022.9|15020.5|61
1656690180000|2022-07-01 15:43:00|15023.3|15021.8|15023|15021.5|15023.3|15021.8|15022|15020.5|23
1656690190000|2022-07-01 15:43:10|15022|15020.5|15023|15021.5|15024|15022.5|15022|15020.5|56
1656690200000|2022-07-01 15:43:20|15023.8|15022.3|15023|15021.5|15024|15022.5|15023|15021.5|18
1656690210000|2022-07-01 15:43:30|15022|15020.5|15021|15019.5|15023|15021.5|15021|15019.5|42
1656690220000|2022-07-01 15:43:40|15022|15020.5|15020|15018.5|15022|15020.5|15019|15017.4|125
1656690230000|2022-07-01 15:43:50|15019|15017.5|15015.9|15014.4|15020|15018.5|15015.9|15014.4|155
1656690240000|2022-07-01 15:44:00|15014.9|15013.4|15010.9|15009.4|15014.9|15013.4|15010.9|15009.4|193
1656690250000|2022-07-01 15:44:10|15012.9|15011.4|15012.9|15011.4|15013.9|15011.4|15012.9|15011.4|30
1656690260000|2022-07-01 15:44:20|15012.1|15010.6|15015.9|15014.4|15015.9|15014.4|15012.1|15010.6|53
1656690270000|2022-07-01 15:44:30|15016|15013.5|15012.9|15011.4|15016|15013.5|15012.9|15011.4|85
1656690280000|2022-07-01 15:44:40|15013.9|15012.4|15013.9|15012.4|15014.9|15013.4|15013.9|15011.4|117
1656690290000|2022-07-01 15:44:50|15013.8|15011.4|15014.8|15013.3|15015|15013.4|15013.8|15011.4|34
1656690300000|2022-07-01 15:45:00|15014.9|15013.4|15013.9|15012.4|15014.9|15013.4|15013.8|15011.4|15
1656690310000|2022-07-01 15:45:10|15012.9|15011.4|15014.9|15013.4|15015.9|15014.4|15012.9|15011.4|51
1656690320000|2022-07-01 15:45:20|15015.9|15014.4|15017.9|15016.4|15018.9|15017.4|15015.9|15014.4|27
1656690330000|2022-07-01 15:45:30|15016.9|15015.4|15017.9|15015.4|15017.9|15015.4|15016.9|15014.4|12
1656690340000|2022-07-01 15:45:40|15016.9|15014.4|15014.9|15013.4|15016.9|15014.4|15014.9|15013.4|11
1656690350000|2022-07-01 15:45:50|15015.9|15014.4|15016.9|15015.4|15017|15015.4|15015.8|15013.4|24
1656690360000|2022-07-01 15:46:00|15017.9|15016.4|15017.9|15016.4|15017.9|15016.4|15017.9|15015.4|44
1656690370000|2022-07-01 15:46:10|15016.9|15015.4|15016.9|15015.4|15016.9|15015.4|15016.8|15014.4|16
1656690380000|2022-07-01 15:46:20|15015.9|15014.4|15016.9|15015.4|15016.9|15015.4|15015.9|15014.4|23
1656690390000|2022-07-01 15:46:30|15016.8|15014.4|15016.8|15015.3|15016.8|15015.3|15016.8|15014.4|1
1656690400000|2022-07-01 15:46:40|15016.9|15015.4|15016.9|15015.4|15016.9|15015.4|15016.8|15015.3|0
1656690410000|2022-07-01 15:46:50|15016.8|15014.4|15016.9|15015.4|15016.9|15015.4|15015|15013.4|83
1656690420000|2022-07-01 15:47:00|15015.9|15014.4|15012.9|15011.4|15015.9|15014.4|15012.9|15011.4|127
1656690430000|2022-07-01 15:47:10|15011.9|15010.4|15009.9|15008.4|15011.9|15010.4|15008.9|15007.4|62
1656690440000|2022-07-01 15:47:20|15008.9|15007.4|15006.9|15005.4|15008.9|15007.4|15005.9|15004.4|168
1656690450000|2022-07-01 15:47:30|15007.9|15005.5|15006.9|15005.4|15007.9|15006.4|15006.9|15004.5|52
1656690460000|2022-07-01 15:47:40|15006.1|15004.6|15006.9|15005.4|15006.9|15005.4|15005.9|15004.3|82
1656690470000|2022-07-01 15:47:50|15007|15004.5|15007.8|15006.3|15007.8|15006.3|15005.9|15004.4|28
1656690480000|2022-07-01 15:48:00|15007.9|15005.4|15008.8|15006.3|15008.8|15007.3|15007.6|15005.1|37
1656690490000|2022-07-01 15:48:10|15008.6|15007.1|15006.8|15005.3|15008.8|15007.3|15005.8|15004.3|38
1656690500000|2022-07-01 15:48:20|15005.8|15004.3|15008.8|15007.3|15008.9|15007.3|15005.8|15004.3|35
1656690510000|2022-07-01 15:48:30|15008.9|15006.4|15008.8|15007.3|15008.9|15007.3|15006.8|15005.3|108
1656690520000|2022-07-01 15:48:40|15009|15007.5|15008.8|15007.3|15009.8|15008.3|15008.6|15006.3|22
1656690530000|2022-07-01 15:48:50|15009.9|15007.4|15009.8|15008.3|15009.9|15008.3|15008.8|15007.3|7
1656690540000|2022-07-01 15:49:00|15008.9|15007.3|15008.8|15007.3|15009.5|15008|15008.8|15007.3|7
1656690550000|2022-07-01 15:49:10|15008.6|15006.3|15010.8|15009.3|15010.8|15009.3|15008.6|15006.3|38
1656690560000|2022-07-01 15:49:20|15009.9|15008.3|15010.8|15008.3|15010.8|15009.3|15009.8|15008.3|9
1656690570000|2022-07-01 15:49:30|15010.6|15009.1|15008.8|15007.3|15010.8|15009.3|15008.8|15007.3|26
1656690580000|2022-07-01 15:49:40|15009|15007.5|15008.8|15007.3|15009.9|15008.3|15007.6|15005.1|61
1656690590000|2022-07-01 15:49:50|15009|15007.5|15008.8|15007.3|15010.8|15009.3|15007.8|15006.3|46
1656690600000|2022-07-01 15:50:00|15007.8|15006.3|15006.8|15005.3|15008.8|15007.3|15006.8|15005.3|71
1656690610000|2022-07-01 15:50:10|15006.9|15005.4|15007.8|15006.3|15008.8|15007.3|15006.8|15005.3|380
1656690620000|2022-07-01 15:50:20|15007.9|15005.4|15007.7|15006.2|15008.7|15007.2|15007.7|15005.3|12
1656690630000|2022-07-01 15:50:30|15006.7|15005.2|15004.7|15003.2|15006.7|15005.2|15004.7|15003.2|132
1656690640000|2022-07-01 15:50:40|15004|15002.5|15002.7|15001.2|15004|15002.5|15002.7|15001.2|73
1656690650000|2022-07-01 15:50:50|15003.7|15002.2|15002.7|15001.2|15005.7|15004.2|15002.7|15001.2|129
1656690660000|2022-07-01 15:51:00|15003.7|15002.2|15005.7|15003.2|15005.7|15004.2|15003.7|15002.2|67
1656690670000|2022-07-01 15:51:10|15005.6|15004.1|15007.7|15006.2|15008.7|15007.2|15005.6|15004.1|43
1656690680000|2022-07-01 15:51:20|15008.7|15007.2|15008.7|15007.2|15009.6|15008.1|15007.6|15005.2|190
1656690690000|2022-07-01 15:51:30|15008.9|15006.4|15004.7|15003.2|15008.9|15006.4|15004.7|15003.2|79
1656690700000|2022-07-01 15:51:40|15004|15002.5|14999.7|14998.2|15004|15002.5|14999.7|14998.2|50
1656690710000|2022-07-01 15:51:50|15000.7|14998.4|15000.7|14999.2|15000.9|14999.2|14999.7|14998.2|45
1656690720000|2022-07-01 15:52:00|14999.7|14998.2|15000.7|14999.2|15001.7|15000.2|14999.7|14998.2|110
1656690730000|2022-07-01 15:52:10|15001.7|15000.2|15000.7|14999.2|15001.9|15000.2|14999.7|14998.2|63
1656690740000|2022-07-01 15:52:20|15000.6|14998.2|15001.7|14999.2|15002.7|15001.2|15000.6|14998.2|144
1656690750000|2022-07-01 15:52:30|15000.7|15000.2|15002.7|15001.2|15002.7|15001.2|15000.7|14999.2|47
1656690760000|2022-07-01 15:52:40|15003.7|15002.2|15004.7|15003.2|15004.7|15003.2|15002.7|15001.2|48
1656690770000|2022-07-01 15:52:50|15004|15002.5|15003.7|15002.2|15004.9|15002.5|15003.7|15002.2|16
1656690780000|2022-07-01 15:53:00|15004.7|15003.2|15005.7|15004.2|15005.7|15004.2|15004.7|15002.2|27
1656690790000|2022-07-01 15:53:10|15005.5|15004|15006.5|15005|15006.5|15005|15003.7|15002.2|109
1656690800000|2022-07-01 15:53:20|15006.7|15005.2|15007.7|15006.2|15007.7|15006.2|15005.7|15004.2|21
1656690810000|2022-07-01 15:53:30|15006.7|15005.2|15006.7|15005.2|15007.7|15006.2|15006.3|15004.8|53
1656690820000|2022-07-01 15:53:40|15005.9|15004.2|15005.7|15004.2|15005.9|15005.2|15005.7|15004.2|14
1656690830000|2022-07-01 15:53:50|15006.7|15005.2|15005.7|15004.2|15007.7|15006.2|15005.7|15004.2|51
1656690840000|2022-07-01 15:54:00|15004.7|15002.2|15003.7|15002.2|15004.7|15003.2|15002.7|15001.1|69
1656690850000|2022-07-01 15:54:10|15004.7|15003.2|15004.7|15003.2|15004.7|15003.2|15003.7|15002.2|19
1656690860000|2022-07-01 15:54:20|15003.7|15002.2|15004.7|15003.2|15004.7|15003.2|15003.7|15002.2|28
1656690870000|2022-07-01 15:54:30|15003.7|15002.2|15003.7|15002.2|15004.7|15003.2|15002.7|15001.2|169
1656690880000|2022-07-01 15:54:40|15002.7|15001.2|15008.7|15007.2|15009.7|15008.2|15002.7|15001.2|155
1656690890000|2022-07-01 15:54:50|15009.7|15008.2|15009.7|15008.2|15010.7|15009.1|15009.7|15007.2|57
1656690900000|2022-07-01 15:55:00|15011.4|15007.2|15015.7|15014.2|15016.7|15015.2|15011.4|15007.2|240
1656690910000|2022-07-01 15:55:10|15016.7|15014.4|15016.7|15015.2|15017.7|15016.2|15015.7|15014.2|105
1656690920000|2022-07-01 15:55:20|15017.7|15016.2|15016.7|15015.2|15017.7|15016.2|15015.7|15014.2|122
1656690930000|2022-07-01 15:55:30|15017.7|15016.2|15015.7|15014.2|15018.7|15017.2|15014.7|15013.2|108
1656690940000|2022-07-01 15:55:40|15016.7|15015.2|15016.7|15015.2|15016.7|15015.2|15016.7|15015.2|15
1656690950000|2022-07-01 15:55:50|15017.9|15015.4|15014.7|15013.2|15017.9|15016.2|15014.7|15013.2|55
1656690960000|2022-07-01 15:56:00|15013.7|15012.2|15013.7|15012.2|15013.7|15012.2|15011.7|15010.2|99
1656690970000|2022-07-01 15:56:10|15012.7|15011.2|15013.7|15012.2|15013.7|15012.2|15012.7|15011.2|78
1656690980000|2022-07-01 15:56:20|15011.7|15010.2|15012.7|15011.2|15012.9|15011.2|15011|15009.5|173
1656690990000|2022-07-01 15:56:30|15011.7|15010.2|15007.7|15006.2|15011.7|15010.2|15007.6|15005.1|139
1656691000000|2022-07-01 15:56:40|15006.7|15005.2|15007.7|15006.2|15008.7|15007.2|15006.7|15005.2|24
1656691010000|2022-07-01 15:56:50|15007.9|15006.4|15008.7|15007.2|15008.7|15007.2|15007.7|15006.2|75
1656691020000|2022-07-01 15:57:00|15008|15006.5|15005.7|15004.2|15008|15006.5|15005.7|15004.2|63
1656691030000|2022-07-01 15:57:10|15006.7|15005.2|15003.7|15002.2|15006.7|15005.2|15003.7|15002.2|29
1656691040000|2022-07-01 15:57:20|15003.9|15002.4|15004.7|15003.2|15006.7|15005.2|15003.9|15002.2|42
1656691050000|2022-07-01 15:57:30|15003.7|15002.2|15004.7|15003.2|15005.7|15004.2|15003.7|15002.2|50
1656691060000|2022-07-01 15:57:40|15005.7|15004.1|15005.7|15004.2|15005.7|15004.2|15005.6|15004.1|20
1656691070000|2022-07-01 15:57:50|15006.7|15005.2|15005.7|15004.2|15006.7|15005.2|15005.7|15004.2|27
1656691080000|2022-07-01 15:58:00|15004.7|15003.2|15003.7|15002.2|15004.7|15003.2|15003.7|15001.2|26
1656691090000|2022-07-01 15:58:10|15004.7|15003.2|15005.7|15004.2|15005.7|15004.2|15004.7|15003.2|17
1656691100000|2022-07-01 15:58:20|15005|15003.5|15005.7|15004.2|15005.9|15004.4|15004.7|15003.2|111
1656691110000|2022-07-01 15:58:30|15005|15003.5|15002.7|15001.2|15005|15003.5|15001.7|15000.1|53
1656691120000|2022-07-01 15:58:40|15003.7|15002.2|15004.7|15003.2|15004.7|15003.2|15003.7|15002.2|9
1656691130000|2022-07-01 15:58:50|15003.9|15002.2|15003.7|15002.2|15003.9|15002.4|15003.7|15002.2|3
1656691140000|2022-07-01 15:59:00|15002.7|15001.2|15003.7|15001.2|15003.9|15001.4|15002.7|15001.2|9
1656691150000|2022-07-01 15:59:10|15002.9|15001.4|15003.7|15002.2|15004.7|15002.4|15002.7|15001.2|39
1656691160000|2022-07-01 15:59:20|15004.7|15003.2|15004.7|15003.2|15005.7|15004.2|15003.7|15002.2|23
1656691170000|2022-07-01 15:59:30|15004.5|15003|15001.7|15000.2|15004.7|15003.2|15000.7|14999.2|112
1656691180000|2022-07-01 15:59:40|15002.7|15001.2|15002.7|15001.2|15002.9|15001.2|15001.7|15000.2|24
1656691190000|2022-07-01 15:59:50|15002.6|15001.1|15002.7|15001.2|15003.9|15002.2|15001.7|15000.2|65
1656691200000|2022-07-01 16:00:00|15003.5|15002|15001.7|15000.2|15003.7|15002.2|15001.7|15000.2|16
1656691210000|2022-07-01 16:00:10|15002.7|15001.2|15002.7|15001.2|15003.7|15002.2|15001.7|15000.2|6
1656691220000|2022-07-01 16:00:20|15003.7|15002.2|15004.7|15003.2|15005.7|15003.2|15002.7|15001.2|174
1656691230000|2022-07-01 16:00:30|15005.6|15003.1|15009.7|15008.2|15009.7|15008.2|15005.6|15003.1|129
1656691240000|2022-07-01 16:00:40|15009.6|15007.2|15009.7|15008.2|15009.7|15008.2|15009.6|15007.2|12
1656691250000|2022-07-01 16:00:50|15010.7|15008.1|15009.7|15008.2|15010.7|15009.2|15009.7|15008.1|11
1656691260000|2022-07-01 16:01:00|15008.7|15007.2|15010.7|15009.2|15010.7|15009.2|15008.7|15007.2|90
1656691270000|2022-07-01 16:01:10|15011.7|15010.2|15012.7|15010.2|15012.7|15010.2|15011.7|15010.2|18
1656691280000|2022-07-01 16:01:20|15012.3|15009.8|15010.7|15009.2|15012.3|15009.8|15009.7|15008.2|80
1656691290000|2022-07-01 16:01:30|15009.9|15008.2|15009.7|15008.2|15010.7|15009.2|15009.7|15008.2|58
1656691310000|2022-07-01 16:01:50|15009|15007.5|15008.7|15007.2|15009|15007.5|15007.7|15006.2|34
1656691320000|2022-07-01 16:02:00|15007.7|15006.2|15010.7|15009.2|15010.7|15009.2|15007.7|15006.2|76
1656691330000|2022-07-01 16:02:10|15011.7|15010.2|15011.6|15010.1|15011.7|15010.2|15011.6|15009.2|22
1656691340000|2022-07-01 16:02:20|15011.7|15010.2|15009.7|15008.2|15011.7|15010.2|15009.7|15008.2|46
1656691350000|2022-07-01 16:02:30|15010.7|15009.2|15010.7|15009.2|15010.7|15009.2|15010.7|15009.2|30
1656691360000|2022-07-01 16:02:40|15011.9|15009.4|15010.7|15009.2|15011.9|15010.2|15010.7|15009.2|7
1656691370000|2022-07-01 16:02:50|15011.7|15008.2|15008.7|15007.2|15011.7|15008.2|15008.7|15007.2|41
1656691380000|2022-07-01 16:03:00|15009.7|15008.2|15008.7|15007.2|15009.7|15008.2|15008.7|15007.2|72
1656691390000|2022-07-01 16:03:10|15007.7|15006.2|15005.7|15003.2|15007.7|15006.2|15004.7|15003.2|26
1656691400000|2022-07-01 16:03:20|15005.6|15004.1|15006.7|15005.2|15006.7|15005.2|15005.6|15003.2|51
1656691410000|2022-07-01 16:03:30|15006.9|15005.4|15008.7|15007.2|15008.7|15007.2|15006.9|15005.2|62
1656691420000|2022-07-01 16:03:40|15007.7|15006.2|15007.7|15006.2|15007.7|15006.2|15007.7|15006.2|4
1656691430000|2022-07-01 16:03:50|15008.7|15007.2|15007.7|15006.2|15010.7|15009.2|15007.7|15006.2|92
1656691440000|2022-07-01 16:04:00|15006.7|15005.2|15007.7|15006.2|15007.7|15006.2|15006.7|15005.2|23
1656691450000|2022-07-01 16:04:10|15006.7|15005.2|15006.7|15005.2|15006.7|15005.2|15006.7|15005.2|75
1656691460000|2022-07-01 16:04:20|15005.7|15004.2|15006.7|15005.2|15006.7|15005.2|15004.7|15003.2|70
1656691470000|2022-07-01 16:04:30|15005.7|15004.2|15005.7|15004.2|15005.7|15004.2|15005.7|15004.2|3
1656691480000|2022-07-01 16:04:40|15006.7|15005.2|15006.7|15005.2|15006.7|15005.2|15006.7|15005.2|4
1656691490000|2022-07-01 16:04:50|15006|15004.5|15004.7|15003.2|15006|15004.5|15003.7|15002.2|128
1656691500000|2022-07-01 16:05:00|15005.7|15004.2|15006.7|15005.2|15006.7|15005.2|15004.7|15004.2|80
1656691510000|2022-07-01 16:05:10|15006.6|15005.1|15006.7|15005.2|15007.7|15005.2|15004.7|15003.2|19
1656691520000|2022-07-01 16:05:20|15007.7|15006.2|15008.6|15006.1|15009.7|15008.2|15007.7|15006.1|31
1656691530000|2022-07-01 16:05:30|15008.7|15006.2|15010.7|15008.2|15010.7|15009.2|15007.7|15006.2|94
1656691540000|2022-07-01 16:05:40|15010.6|15009.1|15009.7|15008.2|15010.7|15009.2|15007.7|15006.1|26
1656691550000|2022-07-01 16:05:50|15009.6|15008.1|15008.7|15006.2|15009.7|15008.1|15007.7|15006.2|17
1656691560000|2022-07-01 16:06:00|15008|15007.2|15007.7|15006.2|15008.7|15007.2|15007.7|15005.2|15
1656691570000|2022-07-01 16:06:10|15006.7|15005.2|15004.7|15003.2|15006.7|15005.2|15003.7|15002.2|32
1656691580000|2022-07-01 16:06:20|15003.7|15002.2|15005.7|15003.2|15006.7|15005.1|15003.7|15002.2|65
1656691590000|2022-07-01 16:06:30|15006.7|15004.2|15007.7|15006.2|15007.7|15006.2|15006.7|15004.2|55
1656691600000|2022-07-01 16:06:40|15008.7|15005.2|15006.7|15005.2|15008.7|15005.2|15006.7|15005.2|30
1656691610000|2022-07-01 16:06:50|15007.5|15006|15003.7|15002.2|15007.7|15006.2|15003.7|15002.2|46
1656691620000|2022-07-01 16:07:00|15004.7|15003.2|15006.7|15005.2|15006.7|15005.2|15004.7|15003.2|53
1656691630000|2022-07-01 16:07:10|15006|15004.5|15005.7|15004.2|15006|15004.5|15005.6|15003.2|17
1656691640000|2022-07-01 16:07:20|15006.7|15005.2|15007.7|15006.2|15007.7|15006.2|15006.7|15004.2|13
1656691650000|2022-07-01 16:07:30|15006.7|15005.2|15006.7|15005.2|15007.7|15006.2|15006.7|15005.1|10
1656691660000|2022-07-01 16:07:40|15005.7|15004.2|15006.7|15004.2|15007.7|15005.2|15005.7|15004.2|17
1656691670000|2022-07-01 16:07:50|15005.7|15005.2|15005.7|15004.2|15006.8|15005.2|15005.7|15003.2|46
1656691680000|2022-07-01 16:08:00|15006.7|15005.2|15006.7|15005.2|15006.7|15005.2|15006.7|15005.2|14
1656691690000|2022-07-01 16:08:10|15007.7|15006.2|15007.7|15005.2|15008.7|15007.2|15007.7|15005.2|44
1656691700000|2022-07-01 16:08:20|15006.7|15005.1|15007.7|15005.2|15007.7|15005.2|15005.7|15004.2|26
1656691710000|2022-07-01 16:08:30|15008.7|15006.2|15004.7|15002.2|15008.7|15007.2|15004.6|15002.2|35
1656691720000|2022-07-01 16:08:40|15003.7|15002.3|15002.8|15001.3|15004.7|15002.3|15002.7|15001.2|12
1656691730000|2022-07-01 16:08:50|15002.7|15001.2|15000.7|14999.2|15002.7|15001.2|14999.7|14998.2|30
1656691740000|2022-07-01 16:09:00|14999.7|14998.2|15004.7|15003.2|15004.7|15003.2|14999.7|14998.1|86
1656691750000|2022-07-01 16:09:10|15003.7|15002.2|15003.7|15002.2|15004.7|15003.2|15003.7|15002.2|28
1656691760000|2022-07-01 16:09:20|15003.8|15002.3|15002.7|15000.2|15004.7|15002.3|15001.7|15000.2|63
1656691770000|2022-07-01 16:09:30|15001.8|15000.3|15001.7|15000.2|15002.7|15001.2|15001.7|15000.2|8
1656691780000|2022-07-01 16:09:40|15000.7|14999.2|14999.7|14998.2|15000.7|14999.2|14999.7|14998.2|7
1656691790000|2022-07-01 16:09:50|14999.8|14998.3|15000.7|14999.2|15000.7|14999.2|14999.7|14998.2|35
1656691800000|2022-07-01 16:10:00|14999.7|14998.2|14999.7|14998.2|15000.7|14999.2|14999.7|14998.2|14
1656691810000|2022-07-01 16:10:10|15000.7|14999.2|14999.7|14998.2|15000.7|14999.2|14999.7|14998.2|51
1656691820000|2022-07-01 16:10:20|14999.8|14997.2|15001.7|15000.2|15001.7|15000.2|14999.7|14997.2|10
1656691830000|2022-07-01 16:10:30|15002.7|15001.2|15002.7|15001.2|15002.7|15001.2|15002.7|15001.2|5
1656691840000|2022-07-01 16:10:40|15002|15000.5|15001.7|14999.2|15002|15000.5|15000.7|14999.2|9
1656691850000|2022-07-01 16:10:50|15000.7|15000.2|15001.7|15000.2|15002.2|15000.2|15000.7|14999.2|12
1656691860000|2022-07-01 16:11:00|15001.6|15000.1|15001.7|15000.2|15001.7|15000.2|15000.7|14999.1|18
1656691870000|2022-07-01 16:11:10|15001.8|14999.3|15000.7|14999.2|15001.8|14999.3|14999.7|14998.2|21
1656691890000|2022-07-01 16:11:30|14999.7|14998.2|15000.7|14999.2|15001.7|15000.2|14999.7|14998.2|24
1656691900000|2022-07-01 16:11:40|14999.7|14998.2|15000.7|14999.2|15000.7|14999.2|14999.7|14998.2|22
1656691910000|2022-07-01 16:11:50|15001.7|15000.2|15002.7|15001.2|15004.7|15002.2|15001.7|15000.2|74
1656691920000|2022-07-01 16:12:00|15003.7|15002.2|15002.7|15001.2|15003.8|15002.2|15002.7|15001.2|9
1656691930000|2022-07-01 16:12:10|15003.7|15000.8|15001.7|15000.2|15003.7|15000.8|15001.7|15000.2|81
1656691940000|2022-07-01 16:12:20|||||||||12
1656691950000|2022-07-01 16:12:30|15002.5|15001|15001.7|15000.2|15003.7|15001.2|15001.7|15000.2|39
1656691960000|2022-07-01 16:12:40|15002.7|15001.2|15001.7|15000.2|15002.7|15001.2|15001.7|15000.2|6
1656691970000|2022-07-01 16:12:50|15002.7|14999.2|15001.7|15000.2|15002.7|15001.1|14999.7|14998.2|96
1656691980000|2022-07-01 16:13:00|15000.8|14999.2|14999.7|14998.2|15000.8|14999.3|14999.7|14998.2|46
1656691990000|2022-07-01 16:13:10|15000|14998.5|14998.7|14997.2|15000.7|14999.2|14998.7|14997.1|26
1656692000000|2022-07-01 16:13:20|14998.6|14997.1|14998.7|14997.2|14998.7|14997.2|14998.6|14996.2|13
1656692010000|2022-07-01 16:13:30|14998.6|14997.1|14999.7|14998.2|14999.7|14998.2|14998.6|14996.2|9
1656692020000|2022-07-01 16:13:40|14998.7|14997.2|14999.7|14998.2|14999.8|14998.2|14998.7|14997.2|27
1656692030000|2022-07-01 16:13:50|14998.7|14997.2|14999.7|14997.2|14999.7|14998.2|14998.7|14997.2|4
1656692040000|2022-07-01 16:14:00|14998.8|14997.3|14998.7|14997.2|14998.8|14997.3|14997.7|14996.2|15
1656692050000|2022-07-01 16:14:10|14999.7|14998.2|15000.7|14999.2|15000.7|14999.2|14999.7|14998.2|35
1656692060000|2022-07-01 16:14:20|15001.7|15000.2|15002.7|15001.2|15003.7|15002.2|15001.7|15000.2|30
1656692070000|2022-07-01 16:14:30|15003.7|15002.2|15003.7|15002.2|15003.7|15002.2|15003.7|15002.2|0
1656692080000|2022-07-01 16:14:40|15002.7|15001.2|15002.7|15001.2|15002.7|15001.2|15001.7|15000.2|11
1656692090000|2022-07-01 16:14:50|15001.7|15000.2|15001.7|14999.2|15002.7|15000.2|15000.7|14999.2|55
1656692100000|2022-07-01 16:15:00|15000.8|14999.3|15000.7|14999.2|15000.8|14999.3|14998.7|14997.2|26
1656692110000|2022-07-01 16:15:10|15000.6|14998.2|15000.7|14998.2|15000.7|14999.2|14999.7|14998.2|18
1656692120000|2022-07-01 16:15:20|14999.8|14998.3|14999.7|14998.2|15000.7|14998.3|14999.6|14997.2|5
1656692130000|2022-07-01 16:15:30|14999.8|14997.3|15000.7|14999.2|15000.7|14999.2|14999.6|14997.2|4
1656692140000|2022-07-01 16:15:40|15000.6|14999.1|15000.7|14998.2|15000.8|14999.2|14999.7|14998.2|5
1656692150000|2022-07-01 16:15:50|15000.6|14998.1|15000.7|14998.2|15000.7|14999.2|14998.7|14997.1|13
1656692160000|2022-07-01 16:16:00|14999.7|14999.2|15000.7|14999.2|15001.6|14999.2|14999.7|14998.2|12
1656692170000|2022-07-01 16:16:10|15000.8|14998.3|15000.7|14999.2|15001.8|15000.2|14999.7|14998.2|59
1656692180000|2022-07-01 16:16:20||14998.2||14999.2||14999.2||14998.2|4
1656692190000|2022-07-01 16:16:30|15000.4|14998.9|14999.7|14998.2|15000.7|14998.9|14999.7|14998.2|5
1656692200000|2022-07-01 16:16:40|15000.7|14998.9|15000.7|14999.2|15000.7|14999.2|14999.7|14998.9|8
1656692210000|2022-07-01 16:16:50|14999.7|14998.2|14997.7|14996.2|14999.8|14998.2|14997.7|14996.2|50
1656692220000|2022-07-01 16:17:00|14996.7|14995.2|14997.7|14996.2|14997.7|14996.2|14996.7|14995.2|74
1656692230000|2022-07-01 16:17:10|14996.7|14995.2|14997.7|14996.2|14998.7|14997.2|14996.7|14995.2|44
1656692240000|2022-07-01 16:17:20|||||||||1
1656692250000|2022-07-01 16:17:30|14998.7|14997.2|14996.7|14995.2|14998.7|14997.2|14996.7|14995.2|14
1656692260000|2022-07-01 16:17:40|14997.7|14996.2|14999.7|14998.2|15001.7|15000.2|14997.7|14996.2|32
1656692270000|2022-07-01 16:17:50|15000.7|14999.2|14999.7|14998.2|15000.7|14999.2|14999.7|14998.1|20
1656692280000|2022-07-01 16:18:00|14998.7|14997.2|14997.7|14996.2|14998.7|14997.2|14997.4|14995.9|10
1656692290000|2022-07-01 16:18:10|14997.6|14995.1|14997.7|14996.2|14997.7|14996.2|14996.7|14995.1|11
1656692300000|2022-07-01 16:18:20|14996.7|14995.2|14996.7|14995.2|14997.7|14996.2|14996.7|14995.1|18
1656692310000|2022-07-01 16:18:30|14997.7|14996.2|14998.7|14996.2|14999.7|14997.2|14997.7|14996.1|100
1656692320000|2022-07-01 16:18:40|14997.7|14996.3|14999.7|14997.2|14999.7|14997.2|14997.7|14995.8|13
1656692330000|2022-07-01 16:18:50|14998.7|14998.2|14999.7|14997.2|14999.8|14998.2|14998.7|14997.2|7
1656692340000|2022-07-01 16:19:00|14999.6|14998.1|14999.7|14998.2|14999.8|14998.2|14998.7|14997.2|16
1656692350000|2022-07-01 16:19:10|14999.8|14997.2|14997.7|14996.2|14999.8|14998.2|14996.7|14995.2|83
1656692360000|2022-07-01 16:19:20|14998.7|14995.2|14998.7|14996.2|14998.7|14997.2|14997.7|14995.2|31
1656692370000|2022-07-01 16:19:30|14997.8|14996.3|14998.7|14997.2|14999.7|14998.2|14997.7|14996.2|14
1656692380000|2022-07-01 16:19:40|14997.7|14996.2|14997.7|14996.2|14997.7|14996.2|14997.7|14996.2|29
1656692390000|2022-07-01 16:19:50|14996.7|14995.2|14995.7|14994.2|14996.7|14995.2|14995.7|14994.2|28
1656692400000|2022-07-01 16:20:00|14996.7|14995.2|14996.7|14995.2|14996.7|14995.2|14995.7|14994.2|22
1656692410000|2022-07-01 16:20:10|14997|14995.5|14996.7|14995.2|14997|14995.5|14996.7|14995.2|3
1656692420000|2022-07-01 16:20:20|||||||||11
1656692430000|2022-07-01 16:20:30|14995.7|14994.2|14996.7|14995.2|14996.7|14995.2|14995.7|14994.2|54
1656692440000|2022-07-01 16:20:40|14995.7|14994.2|14996.7|14995.2|14996.8|14995.2|14995.7|14994.1|3
1656692450000|2022-07-01 16:20:50|14996.6|14994.2|14997.7|14996.2|14997.7|14996.2|14996.6|14994.2|15
1656692460000|2022-07-01 16:21:00|14998.7|14995.2|15000.7|14999.2|15000.7|14999.2|14998.7|14995.2|31
1656692470000|2022-07-01 16:21:10|14999.7|14998.2|15001.6|15000.1|15001.7|15000.2|14999.7|14998.2|63
1656692480000|2022-07-01 16:21:20|15001.7|15000.2|15002.7|15001.2|15002.7|15001.2|15001.7|14999.2|10
1656692490000|2022-07-01 16:21:30|15003.7|15002.2|15002.7|15001.2|15003.7|15002.2|15001.7|15000.1|64
1656692500000|2022-07-01 16:21:40|15004.2|15002.7|15004.7|15003.2|15004.7|15003.2|15003.7|15002.2|88
1656692510000|2022-07-01 16:21:50|15003.7|15002.2|15002.7|15001.2|15003.7|15002.2|15001.7|15000.2|24
1656692520000|2022-07-01 16:22:00|||||||||12
1656692530000|2022-07-01 16:22:10|15001.7|15000.2|15001.7|15000.2|15001.7|15000.2|15001.7|15000.2|14
1656692540000|2022-07-01 16:22:20|15002.7|15001.2|15002.7|15001.2|15002.7|15001.2|15001.7|15000.2|23
1656692550000|2022-07-01 16:22:30|15002.6|15001.1|15001.7|15000.2|15002.7|15001.1|15001.7|15000.2|1
1656692560000|2022-07-01 16:22:40|15002.7|15001.2|15002.7|15001.2|15002.7|15001.2|15002.7|15001.2|4
1656692570000|2022-07-01 16:22:50|15002.4|15000.9|14998.7|14997.2|15002.7|15001.2|14998.6|14996.2|47
1656692580000|2022-07-01 16:23:00|14999.7|14998.2|14999.7|14997.2|14999.7|14998.2|14998.7|14997.2|16
1656692590000|2022-07-01 16:23:10|14998.8|14997.3|14996.7|14995.2|14998.8|14997.3|14995.7|14994.2|27
1656692600000|2022-07-01 16:23:20|14995.7|14994.2|14997.7|14995.2|14997.7|14995.2|14995.7|14993.2|59
1656692610000|2022-07-01 16:23:30|14996.8|14995.3|14996.7|14995.2|14997.7|14995.3|14996.7|14995.2|14
1656692620000|2022-07-01 16:23:40|14997.7|14996.2|14998.7|14996.2|14998.7|14997.2|14996.7|14995.1|19
1656692630000|2022-07-01 16:23:50|14998.8|14996.3|14997.7|14996.2|14998.8|14997.2|14997.7|14996.2|3
1656692640000|2022-07-01 16:24:00|14996.7|14995.2|14996.7|14995.2|14997.7|14995.4|14995.9|14994.4|58
1656692650000|2022-07-01 16:24:10|14995.7|14994.2|14994.7|14993.2|14995.7|14994.2|14994.7|14993.2|11
1656692660000|2022-07-01 16:24:20|14994.6|14993.1|14993.7|14992.2|14994.6|14993.1|14992.7|14991.2|56
1656692670000|2022-07-01 16:24:30|14994.7|14992.1|14994.7|14992.2|14994.7|14992.2|14993.7|14992.1|5
1656692680000|2022-07-01 16:24:40|14994.6|14993.1|14994.7|14993.2|14995.7|14993.2|14994.6|14993.1|1
1656692690000|2022-07-01 16:24:50|14993.7|14992.2|14993.7|14992.2|14993.7|14992.2|14992.7|14991.2|10
1656692700000|2022-07-01 16:25:00|14994.7|14991.2|14994.7|14993.2|14994.7|14993.2|14992.7|14991.2|18
1656692710000|2022-07-01 16:25:10|14993.7|14992.2|14993.7|14992.2|14994.7|14993.2|14993.7|14992.2|28
1656692720000|2022-07-01 16:25:20|14992.7|14991.2|14990.7|14989.2|14992.7|14991.2|14990.7|14989.2|28
1656692730000|2022-07-01 16:25:30|14991.7|14989.1|14991.7|14990.2|14991.7|14990.2|14990.7|14989.1|14
1656692740000|2022-07-01 16:25:40|14991.6|14989.2|14991.7|14990.2|14991.7|14990.2|14991.6|14989.2|39
1656692750000|2022-07-01 16:25:50|14990.7|14989.2|14990.7|14989.2|14990.7|14989.2|14990.7|14989.2|4
1656692760000|2022-07-01 16:26:00|14991.7|14990.2|14991.7|14989.2|14991.7|14990.2|14990.7|14989.2|17
1656692770000|2022-07-01 16:26:10|14990.7|14990.2|14990.7|14989.2|14991.7|14990.2|14990.7|14989.2|5
1656692780000|2022-07-01 16:26:20|14992.7|14991.2|14991.7|14990.2|14993.7|14992.2|14991.7|14990.2|17
1656692790000|2022-07-01 16:26:30|14990.7|14989.2|14989.7|14988.2|14990.7|14989.2|14989.7|14988.2|6
1656692800000|2022-07-01 16:26:40|14990.7|14989.2|14991.7|14990.2|14991.7|14990.2|14990.7|14989.2|21
1656692810000|2022-07-01 16:26:50|14991.4|14989.2|14990.7|14989.2|14991.7|14990.2|14990.7|14989.2|21
1656692820000|2022-07-01 16:27:00|14991.7|14990.2|14992.7|14991.2|14992.7|14991.2|14990.7|14989.2|17
1656692830000|2022-07-01 16:27:10|14993.7|14991.3|14992.7|14991.2|14993.7|14991.3|14992.7|14991.2|4
1656692840000|2022-07-01 16:27:20|14991.7|14990.2|14991.7|14990.2|14991.7|14990.2|14991.7|14990.2|5
1656692850000|2022-07-01 16:27:30|14990.9|14989.4|14988.7|14987.2|14990.9|14989.4|14988.7|14987.2|26
1656692860000|2022-07-01 16:27:40|14988.8|14987.3|14988.7|14987.2|14989.7|14988.2|14988.7|14987.2|26
1656692870000|2022-07-01 16:27:50|14989.4|14987.9|14989.7|14987.2|14989.7|14987.9|14988.7|14987.2|5
1656692880000|2022-07-01 16:28:00|14990.4|14988.2|14990.7|14989.2|14990.7|14989.2|14990.4|14988.2|11
1656692890000|2022-07-01 16:28:10|14989.8|14988.2|14990.7|14988.2|14990.7|14988.3|14989.7|14988.2|2
1656692900000|2022-07-01 16:28:20|14989.7||14989.7||14990.7||14989.7||1
1656692910000|2022-07-01 16:28:30|14990.7|14986.9|14987.7|14985.2|14990.7|14986.9|14987.4|14985.2|192
1656692920000|2022-07-01 16:28:40|14986.7|14986.2|14986.7|14985.2|14986.7|14986.2|14986.7|14985.2|3
1656692930000|2022-07-01 16:28:50|14986.4|14984.9|14986.7|14985.2|14986.7|14985.2|14985.7|14984.2|108
1656692940000|2022-07-01 16:29:00|14987.7||14986.7||14987.7||14986.7||7
1656692950000|2022-07-01 16:29:10|14987.7|14986.2|14987.7|14986.2|14987.7|14986.2|14987.7|14986.2|37
1656692960000|2022-07-01 16:29:20|14986.7|14985.2|14985.7|14984.2|14986.7|14985.2|14985.7|14984.2|15
1656692970000|2022-07-01 16:29:30|14986.7|14985.2|14985.7|14984.2|14986.7|14985.2|14985.7|14983.2|17
1656692980000|2022-07-01 16:29:40|14984.7|14983.2|14985.7|14984.2|14985.8|14984.2|14984.7|14983.2|17
1656693000000|2022-07-01 16:30:00|14985.8|14983.3|14985.7|14984.2|14985.8|14984.2|14984.7|14983.2|32
1656693010000|2022-07-01 16:30:10|14987.7|14986.2|14988.7|14986.2|14988.8|14987.2|14987.7|14986|98
1656693020000|2022-07-01 16:30:20|14987.7|14986|14986.7|14985.2|14988.7|14986.2|14986.7|14985.2|40
1656693030000|2022-07-01 16:30:30|14985.7|14984.2|14984.7|14983.2|14985.7|14984.2|14984.7|14983.2|62
1656693040000|2022-07-01 16:30:40|14985.7|14984.2|14985.7|14984.2|14985.7|14984.2|14984.7|14983.2|25
1656693050000|2022-07-01 16:30:50|14986.7|14985.2|14986.7|14984.2|14988.7|14986.2|14986.7|14984.2|27
1656693060000|2022-07-01 16:31:00|14985.7|14985.2|14986.7|14984.2|14987.7|14985.3|14985.7|14984|65
1656693070000|2022-07-01 16:31:10|14985.7||14985.7||14985.7||14985.7||0
1656693080000|2022-07-01 16:31:20|14984.7|14983.2|14984.7|14983.2|14984.7|14983.2|14983.7|14982.2|80
1656693090000|2022-07-01 16:31:30|14983.7|14982.2|14985.7|14984.2|14985.7|14984.2|14983.7|14982.2|10
1656693100000|2022-07-01 16:31:40|14984.7|14983.2|14984.7|14983.2|14985.7|14984.2|14984.7|14983.2|45
1656693120000|2022-07-01 16:32:00|14985.7|14984.2|14985.7|14984.2|14987.7|14986.2|14985.7|14984.2|27
1656693130000|2022-07-01 16:32:10|14986.7|14985.2|14986.5|14984|14986.7|14985.2|14985.7|14984|64
1656693140000|2022-07-01 16:32:20|14986.8|14985|14985.7|14984.2|14986.8|14985.2|14985.7|14984.2|17
1656693150000|2022-07-01 16:32:30|14986.7|14985.2|14985.7|14983.2|14986.7|14985.2|14985.7|14983.2|50
1656693160000|2022-07-01 16:32:40|14984.7|14984.2|14986.7|14985.2|14986.7|14985.2|14984.7|14983.2|52
1656693170000|2022-07-01 16:32:50|14985.7|14984.2|14985.7|14983.2|14986.7|14985.2|14985.7|14983.2|55
1656693180000|2022-07-01 16:33:00|14986.7|14984.2|14985.7|14984.2|14986.7|14985.2|14985.7|14984.2|6
1656693190000|2022-07-01 16:33:10|14986.7|14985.2|14985.7|14984.2|14987.7|14986.2|14985.7|14984.2|34
1656693200000|2022-07-01 16:33:20|14986.7||14986.7||14986.7||14986.7||40
1656693210000|2022-07-01 16:33:30|14985.7|14984.3|14985.7|14983.2|14986.7|14984.3|14985.5|14983|4
1656693220000|2022-07-01 16:33:40|14986.7|14984.2|14986.7|14985.2|14987.7|14985.2|14986.7|14984.2|1
1656693230000|2022-07-01 16:33:50|14987.7|14986.2|14986.7|14985.2|14987.7|14986.2|14986.7|14985.2|18
1656693240000|2022-07-01 16:34:00|14987.7|14986.2|14986.7|14985.2|14987.7|14986.2|14986.7|14985.2|15
1656693250000|2022-07-01 16:34:10|14987.7|14986|14987.7|14986.2|14987.7|14986.2|14987.5|14986|7
1656693260000|2022-07-01 16:34:20|14988.7|14987.2|14988.7|14987.2|14989.7|14988.2|14988.7|14987.2|27
1656693270000|2022-07-01 16:34:30|14989.5|14988|14991.7|14990.2|14991.7|14990.2|14989.5|14988|32
1656693280000|2022-07-01 16:34:40|14992.4|14990.9|14990.7|14989.2|14992.7|14991.2|14990.7|14989.2|61
1656693290000|2022-07-01 16:34:50|14991.7|14990|14991.7|14990.2|14991.7|14990.2|14991.5|14990|13
1656693300000|2022-07-01 16:35:00|14990.7|14989.2|14992.7|14991.2|14992.7|14991.2|14990.7|14989.2|23
1656693310000|2022-07-01 16:35:10|14991.7|14990.2|14991.7|14990.2|14992.7|14991.2|14990.7|14989|22
1656693320000|2022-07-01 16:35:20|14991.9|14990.4|14993.7|14991.2|14993.7|14992.2|14991.9|14990.4|8
1656693330000|2022-07-01 16:35:30|14993.5|14992|14992.7|14990.2|14993.7|14992.2|14991.7|14990.2|15
1656693340000|2022-07-01 16:35:40|14991.8|14990.3|14993.7|14992.2|14993.7|14992.2|14990.7|14989.2|36
1656693350000|2022-07-01 16:35:50|14993.9|14992.4|14994.7|14993.2|14994.8|14993.2|14993.9|14992.2|4
1656693360000|2022-07-01 16:36:00|14994.4|14992.9|14993.7|14992.2|14994.4|14992.9|14993.7|14992.2|14
1656693370000|2022-07-01 16:36:10|14992.7|14991.2|14993.7|14992.2|14993.7|14992.2|14992.7|14991.2|2
1656693380000|2022-07-01 16:36:20|14994.7|14993.2|14993.7|14992.2|14994.7|14993.2|14992.8|14991.2|18
1656693390000|2022-07-01 16:36:30|14993.5|14991|14993.7|14992.2|14993.7|14992.2|14993.5|14991|4
1656693400000|2022-07-01 16:36:40|14994.4|14992.9|14994.7|14993.2|14994.7|14993.2|14994.4|14992.9|5
1656693410000|2022-07-01 16:36:50|14995.7|14994.2|14994.7|14993.2|14995.7|14994.2|14994.7|14993.2|11
1656693420000|2022-07-01 16:37:00|14993.9|14992.4|14993.7|14992.2|14993.9|14992.4|14993.7|14992.2|14
1656693430000|2022-07-01 16:37:10|14993.9|14992.4|14994.4|14992.9|14994.7|14993.2|14993.9|14992.4|5
1656693440000|2022-07-01 16:37:20|14993.7|14992.2|14993.7|14992.2|14994.7|14993.2|14993.7|14992.2|10
1656693450000|2022-07-01 16:37:30|14993.9|14992.4|14995.7|14994.2|14995.7|14994.2|14993.7|14992.2|14
1656693460000|2022-07-01 16:37:40|14994.7|14993.2|14995.7|14994.2|14995.7|14994.2|14994.7|14993.2|13
1656693470000|2022-07-01 16:37:50|14996.7|14995.2|14996.7|14995.2|14997.7|14996.2|14996.7|14995.2|11
1656693480000|2022-07-01 16:38:00|14995.7|14994.2|14997.7|14996.2|14997.7|14996.2|14995.7|14994.2|1
1656693490000|2022-07-01 16:38:10|14998.7|14997.2|14998.7|14997.2|14998.7|14997.2|14998.5|14996.2|22
1656693500000|2022-07-01 16:38:20|14999.4|14997.9|14999.7|14998.2|14999.7|14998.2|14998.7|14997.2|14
1656693510000|2022-07-01 16:38:30|14998.7|14997.2|14998.7|14997.2|14999.7|14997.2|14997.7|14996.2|5
1656693520000|2022-07-01 16:38:40|14999.7||14999.7||14999.7||14999.7||7
1656693530000|2022-07-01 16:38:50|14998.7|14996.2|14997.7|14996.2|14998.7|14997.2|14997.7|14996.2|7
1656693540000|2022-07-01 16:39:00|14998.7|14997.2|14999.7|14998.2|14999.7|14998.2|14998.7|14997.2|6
1656693550000|2022-07-01 16:39:10|14998.7|14997.2|15000.7|14999.2|15000.7|14999.2|14998.7|14997.2|5
1656693560000|2022-07-01 16:39:20|14999.7|14998.2|14999.7|14998.2|15000.7|14999.2|14999.7|14998.2|21
1656693570000|2022-07-01 16:39:30|15000.7|14997.2|14998.7|14997.2|15000.7|14997.2|14998.7|14997.2|7
1656693580000|2022-07-01 16:39:40|14997.7|14996.2|14998.7|14997.2|14998.7|14997.2|14997.7|14996.2|14
1656693590000|2022-07-01 16:39:50|14999.5|14998|15000.7|14999.2|15001.7|15000.2|14999.5|14998|34
1656693600000|2022-07-01 16:40:00|14999.8|14998.2|14999.7|14998.2|15000.7|14998.3|14999.7|14998.2|47
1656693610000|2022-07-01 16:40:10|14998.7|14997.2|14999.7|14998.2|15000.7|14998.2|14998.7|14997.2|12
1656693620000|2022-07-01 16:40:20|15000.7|14999.2|15000.7|14999.2|15001.7|14999.2|15000.7|14999|13
1656693630000|2022-07-01 16:40:30|14999.8|14998.3|14998.7|14997.2|14999.8|14998.3|14998.7|14997.2|4
1656693640000|2022-07-01 16:40:40|14997.7|14996.2|14998.5|14996|14998.7|14997.2|14997.7|14996|10
1656693650000|2022-07-01 16:40:50|14997.8|14996.3|14997.7|14996.2|14997.8|14996.3|14997.7|14996.2|0
1656693660000|2022-07-01 16:41:00|||||||||1
1656693670000|2022-07-01 16:41:10|14996.7|14995.2|14998.7|14997.2|14998.7|14997.2|14996.7|14995.2|22
1656693680000|2022-07-01 16:41:20|14997.7|14996.2|14998.7|14997.2|14998.7|14997.2|14997.7|14996.2|3
1656693690000|2022-07-01 16:41:30|14999.7|14998.2|14999.7|14998.2|15000.7|14999.2|14999.7|14998.2|12
1656693700000|2022-07-01 16:41:40|14998.7|14997.2|14998.7|14997.2|14998.8|14997.3|14998.7|14997.2|27
1656693710000|2022-07-01 16:41:50|14997.7|14996.2|14998.7|14997.2|14998.7|14997.2|14997.7|14996.2|19
1656693720000|2022-07-01 16:42:00|14999.5|14997|14998.7|14997.2|14999.7|14998.2|14997.8|14996.2|10
1656693730000|2022-07-01 16:42:10|14997.7|14996.2|14997.7|14996.2|14998.7|14997.2|14997.7|14996.2|48
1656693740000|2022-07-01 16:42:20|14997.8|14995.3|14997.7|14996.2|14997.8|14996.2|14996.7|14995.2|147
1656693760000|2022-07-01 16:42:40|14998.7|14996.4|14997.7|14996.2|14998.7|14997.2|14997.7|14996.2|16
1656693770000|2022-07-01 16:42:50|14998.7|14997.2|14999.5|14997|14999.5|14997.2|14997.7|14996.2|11
1656693780000|2022-07-01 16:43:00|14999.7|14997.2|14998.7|14997.2|14999.7|14998.2|14997.7|14996.2|11
1656693790000|2022-07-01 16:43:10|14998.8|14997.3|14999.7|14998.2|15000.8|14999.2|14998.8|14997.2|1
1656693800000|2022-07-01 16:43:20|15000.7|14999.2|14998.7|14997.2|15000.7|14999.2|14998.7|14997.2|55
1656693810000|2022-07-01 16:43:30|14997.7|14996.2|14998.7|14997.2|14998.7|14997.2|14997.7|14996|8
1656693820000|2022-07-01 16:43:40|14999.7|14998.2|15000.7|14998.2|15000.7|14998.2|14998.7|14997.2|44
1656693830000|2022-07-01 16:43:50|15000.5|14999|15002.7|15001.2|15003.8|15002.2|15000.5|14999|103
1656693840000|2022-07-01 16:44:00|15001.7|15000.2|15001.7|15000.2|15002.7|15000.2|15001.7|15000.2|15
1656693850000|2022-07-01 16:44:10|15001.6|15000.1|14999.6|14998.1|15001.6|15000.1|14999.6|14998.1|18
1656693860000|2022-07-01 16:44:20|14998.6|14997.1|14999.6|14997.1|14999.6|14998.1|14998.6|14997.1|32
1656693870000|2022-07-01 16:44:30|14998.8|14998.1|14998.6|14997.1|14999.8|14998.1|14998.5|14996.1|42
1656693880000|2022-07-01 16:44:40|14999.6|14998.1|14998.6|14997.1|14999.6|14998.1|14998.6|14997.1|23
1656693890000|2022-07-01 16:44:50|14999.4|14997.9|14998.6|14997.1|14999.6|14998.1|14998.6|14997.1|14
1656693900000|2022-07-01 16:45:00|14999.6|14998.1|15000.6|14999.1|15000.6|14999.1|14999.6|14998.1|31
1656693910000|2022-07-01 16:45:10|15001.4|14999.9|15000.6|14999.1|15001.8|15000.1|14999.6|14998.1|13
1656693930000|2022-07-01 16:45:30|14999.6|14998.1|15000.6|14999.1|15000.6|14999.1|14999.6|14998.1|37
1656693940000|2022-07-01 16:45:40|15000.8|14998.3|14999.6|14998.1|15000.8|14998.3|14999.6|14998.1|4
1656693950000|2022-07-01 16:45:50|15000.6|14999.1|15000.6|14999.1|15001.6|15000.1|14999.6|14998.1|26
1656693960000|2022-07-01 16:46:00|15001.6|14998.1|14999.6|14998.1|15001.6|14998.1|14999.6|14998.1|3
1656693970000|2022-07-01 16:46:10|14998.9|14997.4|15000.6|14999.1|15000.6|14999.1|14998.6|14997.1|66
1656693980000|2022-07-01 16:46:20|14999.6|14998.1|14998.6|14997.1|14999.6|14998.1|14998.6|14997.1|18
1656693990000|2022-07-01 16:46:30|14997.9|14996.4|14999.5|14997|14999.6|14998.1|14997.6|14996.1|23
1656694000000|2022-07-01 16:46:40|14998.6|14997.1|15001.6|15000.1|15002.6|15000.3|14998.6|14997.1|5
1656694010000|2022-07-01 16:46:50|15002.6|15001.1|15001.6|14999.1|15002.6|15001.1|15000.6|14999.1|42
1656694020000|2022-07-01 16:47:00|15003.6|15000.1|15002.6|15001.1|15003.6|15002.1|15002.6|15000.1|74
1656694030000|2022-07-01 16:47:10|15003.6|15002.1|15002.6|15001.1|15003.8|15002.1|15002.6|15001.1|6
1656694040000|2022-07-01 16:47:20|15003.6|15002.1|15002.6|15001.1|15003.6|15002.1|15002.6|15001.1|5
1656694060000|2022-07-01 16:47:40|15003.6|15002.1|15003.6|15002.1|15003.6|15002.1|15002.6|15001.1|42
1656694070000|2022-07-01 16:47:50|15004.6|15003.1|15003.6|15002.1|15004.6|15003.1|15003.6|15002.1|2
1656694080000|2022-07-01 16:48:00|15002.9|15001.4|15004.6|15003.1|15004.6|15003.1|15002.6|15001.1|15
1656694090000|2022-07-01 16:48:10|15005.6|15004.1|15004.6|15003.1|15005.6|15004.1|15004.6|15003.1|9
1656694100000|2022-07-01 16:48:20|||||||||12
1656694110000|2022-07-01 16:48:30|15005.6|15004.1|15003.6|15002.1|15005.6|15004.1|15003.6|15002.1|12
1656694130000|2022-07-01 16:48:50|15004.8|15002.3|15005.6|15004.1|15005.6|15004.1|15004.8|15002.3|3
1656694140000|2022-07-01 16:49:00|15006.6|15005.1|15005.6|15004.1|15006.6|15005.1|15005.6|15004.1|14
1656694150000|2022-07-01 16:49:10|15006.6|15005.1|15006.6|15005.1|15006.6|15005.1|15006.6|15005.1|8
1656694160000|2022-07-01 16:49:20|15005.6|15004.1|15005.6|15004.1|15006.6|15004.3|15005.6|15004|27
1656694180000|2022-07-01 16:49:40|||||||||1
1656694200000|2022-07-01 16:50:00|15004.6|15003.1|15004.6|15003.1|15005.6|15004.1|15004.6|15003.1|59
1656694210000|2022-07-01 16:50:10|15003.8|15002.3|15003.6|15002.1|15003.8|15002.3|15003.6|15002.1|6
1656694220000|2022-07-01 16:50:20|||||||||2
1656694230000|2022-07-01 16:50:30|15002.6|15001.1|15002.6|15001.1|15002.6|15001.1|15002.6|15001.1|7
1656694240000|2022-07-01 16:50:40||15000.1||15001.1||15001.1||15000.1|4
1656694250000|2022-07-01 16:50:50|15001.6|15000.1|15001.6|15000.1|15002.4|15000.9|15001.6|15000.1|43
1656694260000|2022-07-01 16:51:00|15002.6|15001.1|15002.6|15001.1|15002.6|15001.1|15002.6|15001.1|7
1656694270000|2022-07-01 16:51:10|15001.9|15000.4|14999.6|14998.1|15001.9|15000.4|14999.6|14998.1|58
1656694280000|2022-07-01 16:51:20|15000.8|14998.3|15000.6|14999.1|15001.8|15000.1|15000.6|14998.3|4
1656694290000|2022-07-01 16:51:30|15000.5|14998.1|15000.6|14999.1|15000.6|14999.1|15000.5|14998.1|3
1656694310000|2022-07-01 16:51:50|14999.6|14998.1|15000.6|14999.1|15000.6|14999.1|14999.6|14998.1|70
1656694320000|2022-07-01 16:52:00|14999.6|14998.1|14998.6|14997.1|15000.6|14999.1|14998.6|14997.1|57
1656694330000|2022-07-01 16:52:10|14997.6|14996.1|14996.6|14995.1|14997.6|14996.1|14996.6|14995.1|6
1656694340000|2022-07-01 16:52:20|||||||||11
1656694350000|2022-07-01 16:52:30|14996.8|14995.3|14996.6|14995.1|14997.6|14996.1|14996.6|14995.1|3
1656694360000|2022-07-01 16:52:40|14996.9|14995.4|14996.6|14995.1|14997.6|14996.1|14996.6|14995.1|28
1656694370000|2022-07-01 16:52:50|14997.6|14996.1|14997.6|14996.1|14997.6|14996.1|14996.6|14995.1|16
1656694380000|2022-07-01 16:53:00|||||||||8
1656694390000|2022-07-01 16:53:10|14998.6|14997.1|14997.6|14996.1|14998.6|14997.1|14997.6|14996.1|15
1656694400000|2022-07-01 16:53:20|14998.6|14997.1|14996.6|14995.1|14998.6|14997.1|14996.6|14995.1|29
1656694410000|2022-07-01 16:53:30|14996.5|14994.1|14996.6|14995.1|14997.6|14996.1|14996.5|14994.1|5
1656694420000|2022-07-01 16:53:40|14997.6|14994.1|14995.6|14994.1|14997.6|14994.1|14994.6|14993.1|13
1656694430000|2022-07-01 16:53:50|14996.5|14994|14995.6|14994.1|14996.6|14994.5|14995.6|14994|7
1656694440000|2022-07-01 16:54:00|14994.6|14993.1|14993.6|14992.1|14994.6|14993.1|14993.6|14992.1|13
1656694450000|2022-07-01 16:54:10|14992.6|14991.1|14993.6|14992.1|14994.6|14993|14992.6|14991.1|20
1656694460000|2022-07-01 16:54:20|14994.6|14993.1|14995.6|14994.1|14995.6|14994.1|14993.6|14992.1|7
1656694470000|2022-07-01 16:54:30|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14995.6|14994.1|8
1656694480000|2022-07-01 16:54:40|14996.5|14994.1|14996.6|14995.1|14996.6|14995.1|14994.6|14993.1|17
1656694490000|2022-07-01 16:54:50|14995.6|14994.1|14997.6|14995.1|14998.6|14997.1|14995.6|14994.1|14
1656694500000|2022-07-01 16:55:00|14997.8|14996.1|14996.6|14995.1|14997.8|14996.1|14996.6|14995.1|1
1656694520000|2022-07-01 16:55:20|14996.9|14995.4|14996.6|14995.1|14996.9|14995.4|14996.6|14995.1|25
1656694530000|2022-07-01 16:55:30|14997.6|14996.1|14997.6|14996.1|14998.8|14997.1|14997.6|14996.1|2
1656694550000|2022-07-01 16:55:50|14997.8|14996.3|14998.6|14997.1|14998.6|14997.1|14997.8|14996.1|6
1656694560000|2022-07-01 16:56:00|14997.6|14996.1|14998.6|14997.1|14998.8|14997.1|14997.6|14996.1|14
1656694570000|2022-07-01 16:56:10|14998.9|14996.1|15001.6|15000.1|15001.6|15000.1|14998.9|14996.1|19
1656694580000|2022-07-01 16:56:20|15000.6|14999.1|15001.6|15000.1|15001.6|15000.1|15000.6|14999.1|12
1656694590000|2022-07-01 16:56:30|15000.6|14999.1|15001.6|15000.1|15001.6|15000.1|15000.6|14999.1|5
1656694610000|2022-07-01 16:56:50|15000.6|14999.1|14999.6|14998.1|15000.6|14999.1|14999.6|14998.1|10
1656694620000|2022-07-01 16:57:00|15000.6|14999.1|15000.6|14999.1|15001.6|15000.1|15000.6|14999.1|13
1656694630000|2022-07-01 16:57:10|15000.9|14999.4|15000.6|14999.1|15001.6|15000.1|15000.6|14999.1|65
1656694640000|2022-07-01 16:57:20|15001.6|15000.1|15001.6|15000.1|15001.6|15000.1|15001.6|15000.1|10
1656694650000|2022-07-01 16:57:30|15001.9|15000.4|15002.6|15001.1|15002.6|15001.1|15001.9|15000.4|22
1656694660000|2022-07-01 16:57:40|15001.6|15000.1|14999.6|14998.1|15001.6|15000.1|14999.6|14998.1|46
1656694670000|2022-07-01 16:57:50|15000.6|14999.1|14998.6|14996.1|15000.6|14999.1|14997.6|14996.1|15
1656694680000|2022-07-01 16:58:00|14998.5|14997.1|14997.6|14996.1|14998.6|14997.1|14996.6|14995.1|15
1656694690000|2022-07-01 16:58:10|14996.6|14995.1|14995.8|14994.3|14997.6|14995.1|14995.6|14994.1|22
1656694700000|2022-07-01 16:58:20|14995.6|14994.1|14996.6|14994.1|14996.6|14995|14995.6|14994.1|16
1656694710000|2022-07-01 16:58:30||14995.1||14995.1||14995.1||14995.1|0
1656694720000|2022-07-01 16:58:40|14995.6|14994.1|14995.5|14994|14995.6|14994.1|14995.5|14994|4
1656694730000|2022-07-01 16:58:50|14994.6|14993.1|14994.6|14993.1|14994.8|14993.1|14993.6|14992.1|11
1656694740000|2022-07-01 16:59:00|14993.6|14992.1|14994.6|14993.1|14994.6|14993.1|14993.6|14992.1|55
1656694750000|2022-07-01 16:59:10|14995.6|14994.1|14992.6|14990.1|14995.6|14994.1|14992.6|14990.1|32
1656694760000|2022-07-01 16:59:20|14991.8|14990.3|14990.6|14989.1|14992.6|14990.3|14990.6|14989.1|2
1656694770000|2022-07-01 16:59:30|14989.6|14988.1|14990.6|14989.1|14990.6|14989.1|14989.6|14988|8
1656694780000|2022-07-01 16:59:40|14989.9|14988.4|14987.6|14986.1|14990.6|14988.4|14987.6|14985.1|22
1656694790000|2022-07-01 16:59:50|14986.6|14985.1|14990.6|14989.1|14990.6|14989.1|14986.6|14985.1|38
1656694800000|2022-07-01 17:00:00|14989.6|14988.1|14992.6|14991.1|14993.6|14992.1|14988.7|14987.1|140
1656694810000|2022-07-01 17:00:10|14993.6|14992.1|14993.6|14992.1|14993.6|14992.1|14992.6|14991.1|6
1656694820000|2022-07-01 17:00:20|14992.6|14991.1|14992.6|14991.1|14992.6|14991.1|14991.6|14990|3
1656694830000|2022-07-01 17:00:30|14992.7|14991.2|14991.6|14990.1|14993.6|14992.1|14991.6|14990.1|53
1656694840000|2022-07-01 17:00:40|14992.6|14991.1|14993.6|14992.1|14993.6|14992.1|14992.6|14991.1|31
1656694850000|2022-07-01 17:00:50|14992.6|14991.1|14992.6|14991.1|14993.6|14991.2|14992.6|14991.1|4
1656694860000|2022-07-01 17:01:00|14993.4|14991.9|14993.6|14992.1|14994.7|14993.1|14992.6|14991.1|32
1656694870000|2022-07-01 17:01:10|14993.9|14992.4|14993.6|14992.1|14994.6|14993.1|14993.6|14992.1|43
1656694880000|2022-07-01 17:01:20|14992.6|14991.1|14993.6|14992.1|14993.6|14992.1|14992.6|14991|54
1656694890000|2022-07-01 17:01:30|14994.6|14991.1|14993.6|14992.1|14994.6|14992.2|14993.6|14991.1|19
1656694900000|2022-07-01 17:01:40|14992.6|14991.1|14992.6|14990.1|14992.6|14991.1|14991.6|14990.1|21
1656694910000|2022-07-01 17:01:50|14991.7|14990.2|14990.6|14989.1|14991.7|14990.2|14990.6|14989.1|3
1656694920000|2022-07-01 17:02:00|14990.5|14989|14991.6|14990.1|14991.6|14990.1|14989.6|14988.1|25
1656694930000|2022-07-01 17:02:10|14992.6|14991.1|14994.6|14992.1|14994.6|14992.2|14992.6|14991.1|23
1656694940000|2022-07-01 17:02:20|14993.6|14993.1|14993.6|14992.1|14994.6|14993.1|14993.6|14992.1|8
1656694950000|2022-07-01 17:02:30|14993.5|14991.1|14993.6|14992.1|14993.6|14992.1|14993.5|14991.1|44
1656694970000|2022-07-01 17:02:50|14994.6|14993.1|14994.6|14993.1|14994.6|14993.1|14993.6|14992.1|12
1656694980000|2022-07-01 17:03:00|14993.6|14992.1|14995.6|14994.1|14996.6|14994.2|14993.6|14992.1|14
1656694990000|2022-07-01 17:03:10|14995.4|14993.9|14995.6|14994.1|14995.6|14994.1|14994.6|14993.1|2
1656695000000|2022-07-01 17:03:20|||||||||1
1656695010000|2022-07-01 17:03:30|14996.6|14995.1|14996.6|14994.1|14997.6|14995.1|14995.6|14994.1|55
1656695020000|2022-07-01 17:03:40|14996.5|14994|14995.6|14993.1|14996.5|14994.1|14993.6|14992.1|6
1656695040000|2022-07-01 17:04:00|14995.5|14994.1|14995.6|14994.1|14995.6|14994.1|14994.6|14993.1|7
1656695050000|2022-07-01 17:04:10|14994.6|14993.1|14995.6|14994.1|14995.6|14994.1|14994.6|14993.1|27
1656695060000|2022-07-01 17:04:20|14996.6|14994.2|14995.6|14994.1|14996.6|14994.2|14995.6|14994.1|1
1656695090000|2022-07-01 17:04:50|14995.9|14994.4|14996.6|14995.1|14997.5|14995.1|14995.9|14994.4|7
1656695100000|2022-07-01 17:05:00|14995.6|14994.1|14996.6|14995.1|14996.6|14995.1|14995.6|14994|19
1656695110000|2022-07-01 17:05:10||14994.1||14995.1||14995.1||14994.1|1
1656695120000|2022-07-01 17:05:20|14997.6|14996.1|14997.6|14996.1|14997.6|14996.1|14997.6|14996.1|1
1656695130000|2022-07-01 17:05:30|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|3
1656695140000|2022-07-01 17:05:40|14995.6|14994.1|14996.6|14995.1|14996.6|14995.1|14995.6|14994|18
1656695150000|2022-07-01 17:05:50|14995.6|14994.1|14995.6|14994.1|14996.6|14995.1|14995.6|14994.1|4
1656695160000|2022-07-01 17:06:00|14995.5|14993.1|14995.6|14994.1|14995.6|14994.1|14995.5|14993.1|1
1656695170000|2022-07-01 17:06:10|14994.6|14993.1|14995.6|14994.1|14995.6|14994.1|14993.9|14992.4|37
1656695180000|2022-07-01 17:06:20|14994.9|14993.4|14994.6|14993.1|14994.9|14993.4|14994.6|14992.1|39
1656695190000|2022-07-01 17:06:30|14994.7|14993.2|14995.6|14993.1|14995.6|14994.1|14994.6|14993|15
1656695200000|2022-07-01 17:06:40|14996.6|14994.1|14996.6|14995.1|14996.6|14995.1|14996.6|14994.1|1
1656695260000|2022-07-01 17:07:40|14998.6|14997.1|14997.6|14996.1|14998.6|14997.1|14996.6|14995.1|32
1656695270000|2022-07-01 17:07:50|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|13
1656695280000|2022-07-01 17:08:00|14997.6||14996.6||14997.6||14996.6||5
1656695290000|2022-07-01 17:08:10|14997.6|14996.1|14997.6|14996.1|14997.6|14996.1|14997.6|14996.1|2
1656695300000|2022-07-01 17:08:20|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|25
1656695310000|2022-07-01 17:08:30|14996.7|14995.2|14997.6|14996.1|14997.6|14996.1|14996.7|14995.1|5
1656695340000|2022-07-01 17:09:00||14995.1||14996.1||14996.1||14995.1|1
1656695370000|2022-07-01 17:09:30|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|9
1656695380000|2022-07-01 17:09:40|14995.6|14994.1|14995.7|14994.2|14996.6|14995.1|14995.6|14994|7
1656695390000|2022-07-01 17:09:50|14996.6|14994.1|14995.6|14994.1|14996.6|14994.2|14995.6|14994|0
1656695400000|2022-07-01 17:10:00|14995.7|14994.2|14995.6|14994.1|14996.6|14994.2|14995.6|14994.1|0
1656695410000|2022-07-01 17:10:10|14994.6|14993.1|14995.6|14994.1|14995.6|14994.1|14994.6|14993|35
1656695420000|2022-07-01 17:10:20|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|64
1656695430000|2022-07-01 17:10:30|||||||||15
1656695450000|2022-07-01 17:10:50|14996.7|14994.2|14996.6|14995.1|14996.7|14995.1|14996.6|14994.2|8
1656695460000|2022-07-01 17:11:00|14995.6|14994.1|14996.6|14994.1|14996.6|14994.1|14995.6|14994|1
1656695470000|2022-07-01 17:11:10|14995.6|14995.1|14997.6|14996.1|14997.6|14996.1|14995.6|14995|4
1656695480000|2022-07-01 17:11:20|14998.6|14995.7|14997.6|14996.1|14998.6|14996.1|14997.5|14995|59
1656695490000|2022-07-01 17:11:30|14998.6|14997.1|14996.6|14995.1|14998.6|14997.1|14996.6|14995.1|23
1656695500000|2022-07-01 17:11:40|14996.5|14994.1|14995.6|14994.1|14996.6|14995.1|14995.6|14994.1|9
1656695510000|2022-07-01 17:11:50|14996.6|14995.1|14996.6|14995.1|14997.6|14995.2|14996.6|14995.1|64
1656695520000|2022-07-01 17:12:00|14995.6|14994.1|14996.6|14995.1|14996.6|14995.1|14995.6|14994.1|3
1656695530000|2022-07-01 17:12:10|14996.5|14995|14996.5|14994|14996.6|14995.1|14995.6|14994|8
1656695540000|2022-07-01 17:12:20|14996.6|14994.1|14996.6|14995.1|14996.6|14995.1|14995.6|14994.1|5
1656695550000|2022-07-01 17:12:30|14995.6|14994.1|14996.6|14995.1|14996.7|14995.1|14995.6|14994.1|4
1656695570000|2022-07-01 17:12:50|14997.6|14996.1|14997.6|14996.1|14997.6|14996.1|14997.6|14996.1|2
1656695580000|2022-07-01 17:13:00|14998.6|14997|14998.5|14997|14998.6|14997|14998.5|14997|1
1656695590000|2022-07-01 17:13:10|14998.6|14997.1|14997.6|14996.1|14998.6|14997.1|14997.6|14996.1|12
1656695600000|2022-07-01 17:13:20|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|10
1656695610000|2022-07-01 17:13:30|||||||||2
1656695620000|2022-07-01 17:13:40|14997.6||14996.6||14997.6||14996.6||1
1656695630000|2022-07-01 17:13:50|14995.6|14994.1|14996.6|14995.1|14997.6|14995.1|14995.6|14994.1|17
1656695640000|2022-07-01 17:14:00|14995.6|14994.1|14996.6|14995.1|14996.6|14995.1|14995.6|14994.1|8
1656695650000|2022-07-01 17:14:10|14997.6|14994.1|14997.6|14995.1|14997.6|14995.1|14997.6|14994.1|4
1656695660000|2022-07-01 17:14:20|14998.6|14996.1|14997.6|14996.1|14998.6|14997.1|14997.6|14996|2
1656695670000|2022-07-01 17:14:30|||||||||2
1656695680000|2022-07-01 17:14:40|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|5
1656695690000|2022-07-01 17:14:50|14996.7|14995.2|14997.6|14995.1|14997.6|14995.2|14996.7|14995.1|2
1656695700000|2022-07-01 17:15:00|14997.3|14996.1|14996.6|14994.1|14997.6|14996.1|14996.6|14994.1|4
1656695710000|2022-07-01 17:15:10|14995.6|14994|14995.6|14994.1|14996.6|14995.1|14995.6|14994|3
1656695720000|2022-07-01 17:15:20|||||||||2
1656695730000|2022-07-01 17:15:30|14995.8|14994.3|14994.6|14993.1|14996.6|14995.1|14994.6|14993.1|42
1656695740000|2022-07-01 17:15:40|14993.6|14992.1|14994.6|14993.1|14995.6|14994.1|14993.6|14992|11
1656695760000|2022-07-01 17:16:00|||||||||2
1656695770000|2022-07-01 17:16:10|14994.5|14992.1|14994.6|14993.1|14994.6|14993.1|14994.5|14992.1|2
1656695780000|2022-07-01 17:16:20|14995.6|14994.1|14995.6|14994.1|14996.6|14994.1|14995.6|14994.1|8
1656695790000|2022-07-01 17:16:30|14996.6|14993.1|14994.6|14993.1|14996.6|14993.1|14994.6|14993.1|4
1656695800000|2022-07-01 17:16:40|14994.8|14993.3|14995.6|14994.1|14995.6|14994.1|14994.8|14993.3|1
1656695820000|2022-07-01 17:17:00|14996.3|14994.8|14996.6|14995.1|14996.6|14995.1|14996.3|14994.8|4
1656695830000|2022-07-01 17:17:10|14995.6|14994.1|14994.6|14993.1|14995.6|14994.1|14994.6|14993.1|7
1656695840000|2022-07-01 17:17:20|||||||||1
1656695850000|2022-07-01 17:17:30|14995.6|14994.1|14994.6|14993.1|14995.6|14994.1|14994.6|14993.1|9
1656695860000|2022-07-01 17:17:40|14993.6|14992.1|14994.6|14992.1|14994.6|14992.1|14993.6|14992.1|16
1656695870000|2022-07-01 17:17:50|14994.5|14993|14995.6|14994.1|14995.6|14994.1|14994.5|14993|1
1656695880000|2022-07-01 17:18:00|14996.6|14995.1|14995.6|14994.1|14998.6|14997.1|14995.6|14994.1|79
1656695890000|2022-07-01 17:18:10|14996.6|14994|14995.6|14994.1|14996.6|14995.1|14995.6|14994|9
1656695900000|2022-07-01 17:18:20|14995.7|14994.2|14996.6|14995.1|14996.6|14995.1|14995.7|14994.2|3
1656695910000|2022-07-01 17:18:30|14997.6|14996.1|14996.6|14995.1|14998.6|14996.1|14996.6|14995.1|65
1656695940000|2022-07-01 17:19:00|14995.6|14994.1|14995.6|14994.1|14996.6|14995.1|14995.6|14994.1|61
1656695950000|2022-07-01 17:19:10|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|14996.6|14995.1|1
1656695960000|2022-07-01 17:19:20|||||||||12
1656695970000|2022-07-01 17:19:30|14995.6|14994.1|14995.6|14994.1|14995.6|14994.1|14995.6|14994.1|24
1656695980000|2022-07-01 17:19:40|||||||||19
1656695990000|2022-07-01 17:19:50|14996.6|14994.2|14996.6|14994.1|14996.6|14994.2|14995.6|14994|3
1656696000000|2022-07-01 17:20:00|14995.6|14995.1|14997.6|14996.1|14997.6|14996.1|14995.6|14995.1|110
1656696010000|2022-07-01 17:20:10|14996.6|14995.1|14996.6|14995.1|14997.6|14996.1|14996.6|14995.1|53
1656696020000|2022-07-01 17:20:20|14997.6|14996.1|14996.6|14995.1|14997.6|14996.1|14996.6|14995.1|13
1656696040000|2022-07-01 17:20:40|14996.3|14994.8|14996.6|14994.1|14996.6|14994.8|14995.6|14994.1|22
1656696050000|2022-07-01 17:20:50|14995.6|14995.1|14994.6|14993.1|14996.6|14995.1|14994.6|14993.1|9
1656696060000|2022-07-01 17:21:00|14993.6|14992.1|14993.6|14992.1|14994.6|14992.2|14992.6|14991.1|72
1656696070000|2022-07-01 17:21:10|14994.3|14992.8|14994.6|14992.1|14994.6|14992.8|14994.3|14992.1|25
1656696080000|2022-07-01 17:21:20|14993.6|14993.1|14992.6|14991.1|14994.6|14993.1|14992.6|14991.1|76
1656696090000|2022-07-01 17:21:30|14992.8|14991.3|14992.6|14990.1|14992.8|14991.3|14992.6|14990.1|3
1656696100000|2022-07-01 17:21:40|14991.6||14992.6||14992.6||14991.6||3
1656696110000|2022-07-01 17:21:50|14991.7|14990.2|14992.6|14990.1|14992.6|14990.2|14991.7|14990.1|0
1656696120000|2022-07-01 17:22:00||14991.1||14991.1||14991.1||14991.1|2
1656696150000|2022-07-01 17:22:30|14991.6|14990.1|14992.6|14991.1|14993.6|14992.1|14991.6|14990.1|16
1656696160000|2022-07-01 17:22:40|14993.6|14992.1|14994.6|14993.1|14995.6|14994.1|14993.6|14992.1|55
1656696180000|2022-07-01 17:23:00|14993.6|14992.1|14993.6|14992.1|14993.6|14992.1|14993.6|14992.1|6
1656696190000|2022-07-01 17:23:10|14994.6|14993.1|14993.6|14992.1|14994.6|14993.1|14993.6|14992.1|7
1656696200000|2022-07-01 17:23:20|14992.6|14991.1|14992.4|14989.9|14992.6|14991.1|14991.6|14989.9|5
1656696210000|2022-07-01 17:23:30|14992.6|14990.1|14992.6|14991.1|14992.6|14991.1|14991.6|14989.9|1
1656696220000|2022-07-01 17:23:40|14993.6||14992.6||14993.6||14992.6||35
1656696230000|2022-07-01 17:23:50|14992.8|14991.3|14993.6|14992.1|14993.6|14992.1|14992.8|14991.1|10
1656696240000|2022-07-01 17:24:00|14992.6|14991.1|14993.6|14991.1|14993.6|14992.1|14992.6|14991.1|4
1656696250000|2022-07-01 17:24:10|14992.7|14991.2|14993.6|14991.1|14993.6|14991.2|14992.6|14991.1|4
1656696260000|2022-07-01 17:24:20|14992.6|14990.1|14992.6|14991.1|14992.6|14991.1|14992.4|14990.1|1
1656696270000|2022-07-01 17:24:30|14993.6||14992.6||14993.6||14992.6||0
1656696290000|2022-07-01 17:24:50|14993.6|14991.6|14992.6|14991.1|14993.6|14991.6|14992.6|14990.9|0
1656696310000|2022-07-01 17:25:10|14992.4|14990.1|14991.6|14990.1|14992.6|14991.1|14991.6|14990.1|10
1656696320000|2022-07-01 17:25:20|14992.6|14991.1|14992.6|14991.1|14992.6|14991.1|14992.6|14991.1|9
1656696330000|2022-07-01 17:25:30|14991.6|14990.1|14991.6|14990.1|14991.6|14990.1|14991.6|14990.1|3
1656696340000|2022-07-01 17:25:40|14991.4|14989.9|14991.6|14990.1|14991.7|14990.1|14991.4|14989.1|3
1656696350000|2022-07-01 17:25:50|14991.4|14989.1|14991.4|14988.9|14991.6|14989.9|14990.6|14988.9|9
1656696360000|2022-07-01 17:26:00|14991.6|14989.1|14991.6|14990.1|14991.6|14990.1|14990.6|14989.1|3
1656696370000|2022-07-01 17:26:10|14992.6|14990.2|14991.6|14990.1|14992.6|14990.2|14991.6|14990.1|7
1656696380000|2022-07-01 17:26:20|14990.6|14989.1|14991.6|14990.1|14991.6|14990.1|14990.6|14989.1|11
1656696390000|2022-07-01 17:26:30|14992.6|14990.9|14992.6|14990.1|14992.7|14991.1|14992.4|14990.1|3
1656696400000|2022-07-01 17:26:40|14991.6|14991.1|14991.6|14990.1|14992.6|14991.1|14991.6|14989.9|13
1656696410000|2022-07-01 17:26:50|14992.6|14991.1|14992.6|14991.1|14992.6|14991.1|14992.6|14991.1|7
1656696420000|2022-07-01 17:27:00|14991.6|14990.1|14991.6|14990.1|14991.6|14990.1|14991.6|14990.1|23
1656696450000|2022-07-01 17:27:30|14990.6|14989.1|14991.6|14989.1|14991.6|14990.1|14990.6|14989.1|7
1656696460000|2022-07-01 17:27:40|14991.4|14989.9|14991.6|14990.1|14991.6|14990.1|14991.4|14989.9|0
1656696470000|2022-07-01 17:27:50|14992.6|14991.1|14991.6|14990.1|14992.6|14991.1|14991.6|14990.1|8
1656696480000|2022-07-01 17:28:00|14991.8|14990.3|14992.6|14990.1|14992.7|14991.1|14991.8|14990.1|1
1656696490000|2022-07-01 17:28:10|14992.7|14991.1|14992.7|14990.2|14992.7|14991.1|14992.7|14990.2|1
1656696500000|2022-07-01 17:28:20|14992.6|14991.1|14992.6|14991.1|14992.7|14991.1|14992.6|14990.2|57
1656696510000|2022-07-01 17:28:30|14992.3|14990.8|14992.6|14991.1|14992.6|14991.1|14991.6|14990.1|3
1656696520000|2022-07-01 17:28:40|14992.4|14990.9|14992.6|14990.1|14992.6|14990.9|14992.4|14990.1|0
1656696530000|2022-07-01 17:28:50||14991.1||14991.1||14991.1||14991.1|1
1656696540000|2022-07-01 17:29:00|14993.6|14992.1|14993.6|14992.1|14993.6|14992.1|14992.6|14990.9|6
1656696550000|2022-07-01 17:29:10|||||||||1
1656696560000|2022-07-01 17:29:20|14992.6|14991.1|14992.6|14991.1|14993.6|14991.1|14992.6|14991.1|2
1656696570000|2022-07-01 17:29:30|14993.6|14991.9|14992.6|14991.1|14993.6|14992.1|14992.6|14991.1|1
1656696600000|2022-07-01 17:30:00|14993.6|14992.1|14993.6|14992.1|14993.6|14992.1|14993.6|14992.1|1
1656696620000|2022-07-01 17:30:20|14994.6|14993.1|14994.7|14993.2|14995.6|14994.1|14994.6|14993.1|18
1656696630000|2022-07-01 17:30:30|14994.6|14993.1|14993.6|14992.1|14995.6|14993.9|14993.6|14992.1|103
1656696640000|2022-07-01 17:30:40|14994.6||14993.6||14994.6||14993.6||15
1656696650000|2022-07-01 17:30:50|14994.6|14993.1|14993.6|14992.1|14994.6|14993.1|14993.6|14991.9|4
1656696660000|2022-07-01 17:31:00|14994.7|14992.2|14993.6|14991.1|14994.7|14992.2|14993.6|14991.1|8
1656696670000|2022-07-01 17:31:10|14992.6|14992.1|14993.6|14992.1|14993.6|14992.1|14992.6|14992.1|23
1656696680000|2022-07-01 17:31:20|14991.7|14990.2|14992.6|14990.1|14992.6|14991.1|14991.6|14990.1|74
1656696690000|2022-07-01 17:31:30|14991.7|14990.2|14992.6|14991.1|14992.6|14991.1|14991.6|14990.1|1
1656696700000|2022-07-01 17:31:40|||||||||4
1656696710000|2022-07-01 17:31:50|14992.8|14991.3|14993.6|14992.1|14993.6|14992.1|14992.8|14991.3|2
1656696730000|2022-07-01 17:32:10|||||||||1
1656696740000|2022-07-01 17:32:20|14994.6|14993.1|14994.6|14993.1|14994.6|14993.1|14994.6|14993.1|3
1656696760000|2022-07-01 17:32:40|14995.6|14994.1|14995.6|14994.1|14995.6|14994.1|14995.6|14994.1|4
1656696770000|2022-07-01 17:32:50|14996.6|14995.1|14995.6|14994.1|14996.6|14995.1|14995.6|14994.1|12
1656696780000|2022-07-01 17:33:00|14995.7|14994.2|14995.6|14994.1|14995.7|14994.2|14995.4|14993.9|2
1656696800000|2022-07-01 17:33:20|14994.6|14993.1|14995.6|14993.1|14995.6|14993.1|14994.6|14993.1|2
1656696810000|2022-07-01 17:33:30|14995.4|14993.9|14994.6|14993.1|14995.6|14993.9|14994.6|14993.1|1
1656696820000|2022-07-01 17:33:40||14992.1||14992.1||14992.1||14992.1|4
1656696830000|2022-07-01 17:33:50||14993.1||14993.1||14993.1||14993.1|0
1656696840000|2022-07-01 17:34:00|14995.6|14994.1|14995.6|14993.1|14995.6|14994.1|14995.4|14993.1|4
1656696850000|2022-07-01 17:34:10|14994.6|14993.2|14995.6|14993.1|14995.6|14993.2|14994.6|14993.1|0
1656696870000|2022-07-01 17:34:30|14995.7|14994.1|14994.6|14993.1|14995.7|14994.1|14994.6|14992.9|1
1656696880000|2022-07-01 17:34:40|14994.7|14993.2|14995.6|14993.1|14995.6|14993.2|14994.7|14993.1|0
1656696890000|2022-07-01 17:34:50|14994.7|14993.2|14995.6|14994.1|14995.6|14994.1|14994.6|14993.1|0
1656696900000|2022-07-01 17:35:00|14995.7|14993.2|14994.6|14993.1|14995.7|14993.2|14994.6|14993.1|3
1656696910000|2022-07-01 17:35:10|14995.6|14994.1|14995.6|14994.1|14995.6|14994.1|14995.6|14994.1|11
1656696940000|2022-07-01 17:35:40|14994.6|14993.1|14994.6|14993.1|14994.6|14993.1|14994.6|14993.1|23
1656696950000|2022-07-01 17:35:50|14993.6|14992.1|14993.6|14991.1|14993.6|14992.1|14993.6|14991.1|23
1656696960000|2022-07-01 17:36:00|14993.4|14991.9|14993.6|14992.1|14994.6|14993.1|14993.1|14991.6|12
1656696980000|2022-07-01 17:36:20|14992.6|14991.1|14993.6|14992.1|14993.6|14992.1|14992.6|14990.9|12
1656696990000|2022-07-01 17:36:30|14993.7|14991.2|14993.6|14992.1|14993.7|14992.1|14992.6|14990.9|5
1656697000000|2022-07-01 17:36:40|||||||||1
1656697010000|2022-07-01 17:36:50|14994.6|14993.1|14993.6|14992.1|14994.6|14993.1|14993.6|14992.1|17
1656697020000|2022-07-01 17:37:00|14994.6||14994.6||14994.6||14994.6||1
1656697030000|2022-07-01 17:37:10|14993.7|14992.2|14994.6|14992.1|14994.6|14993.1|14993.6|14991.9|2
1656697040000|2022-07-01 17:37:20|14995.6|14993.1|14995.6|14993.1|14995.6|14993.1|14995.6|14993.1|2
1656697050000|2022-07-01 17:37:30|14994.6|14992.1|14994.6|14992.1|14994.6|14992.1|14994.6|14992.1|1
1656697060000|2022-07-01 17:37:40|14993.7|14992.2|14993.6|14992.1|14993.7|14992.2|14993.4|14991.1|0
1656697070000|2022-07-01 17:37:50|14993.5|14992|14993.5|14992|14993.5|14992|14993.5|14992|0
1656697080000|2022-07-01 17:38:00|14993.4|14991.9|14992.5|14991|14993.5|14991.9|14992.5|14991|6
1656697090000|2022-07-01 17:38:10|14993.4|14990.9|14993.5|14992|14993.5|14992|14993.4|14990.9|1
1656697100000|2022-07-01 17:38:20|14994.5|14992.9|14994.5|14993|14995.5|14994|14994.4|14992|4
1656697110000|2022-07-01 17:38:30|14995.4|14992.9|14995.5|14993|14995.5|14993|14995.4|14992.9|0
1656697120000|2022-07-01 17:38:40|14994.5|14993.2|14995.5|14993|14995.7|14993.2|14994.5|14993|2
1656697130000|2022-07-01 17:38:50|14994.5|14994|14994.5|14993|14995.5|14994|14994.5|14993|0
1656697140000|2022-07-01 17:39:00|14994.7|14992.2|14993.5|14991|14994.7|14992.2|14993.5|14991|2
1656697150000|2022-07-01 17:39:10|14993.4|14991.9|14993.5|14992|14993.5|14992|14993.4|14991.9|0
1656697160000|2022-07-01 17:39:20|14993.8|14992.3|14994.5|14993|14994.5|14993|14993.8|14992.3|2
1656697180000|2022-07-01 17:39:40|14995.5||14994.5||14995.5||14994.5||0
1656697190000|2022-07-01 17:39:50|14995.5|14994|14995.5|14994|14995.5|14994|14994.5|14994|0
1656697200000|2022-07-01 17:40:00|14994.5|14993|14994.5|14993|14994.5|14993|14994.5|14993|5
1656697270000|2022-07-01 17:41:10|14993.5|14992|14994.4|14991.9|14994.4|14992|14993.5|14991.9|39
1656697280000|2022-07-01 17:41:20|14994.5|14993|14993.5|14991|14994.5|14993|14992.5|14991|2
1656697300000|2022-07-01 17:41:40|14994.5|14992|14994.5|14992|14994.5|14993|14994.5|14992|2
1656697310000|2022-07-01 17:41:50|14993.5|14992.2|14994.5|14992|14994.9|14992.9|14993.5|14992|1
1656697320000|2022-07-01 17:42:00|14994.7|14993|14994.5|14993|14994.7|14993|14994.5|14992|5
1656697330000|2022-07-01 17:42:10|14995.5||14995.5||14995.5||14995.5||1
1656697340000|2022-07-01 17:42:20|14994.5||14995.5||14995.5||14994.5||1
1656697350000|2022-07-01 17:42:30|14994.5||14994.5||14994.5||14994.5||2
1656697360000|2022-07-01 17:42:40|14995.5||14995.5||14995.5||14995.5||0
1656697370000|2022-07-01 17:42:50|14994.5|14993.2|14995.5|14994|14995.5|14994|14994.5|14993|1
1656697380000|2022-07-01 17:43:00|14995.7|14993.2|14995.5|14994|14995.7|14994|14995.4|14993.2|3
1656697410000|2022-07-01 17:43:30|14996.5|14995|14995.5|14993|14996.5|14995|14995.5|14993|16
1656697420000|2022-07-01 17:43:40|14995.7|14993.2|14995.5|14994|14995.7|14994|14995.5|14993.2|1
1656697480000|2022-07-01 17:44:40|14995.8|14994.3|14996.5|14995|14996.5|14995|14995.8|14994.3|10
1656697490000|2022-07-01 17:44:50|14997.5|14996|14997.5|14996|14998.5|14997|14997.5|14996|63
1656697500000|2022-07-01 17:45:00|14998.5|14997|14998.5|14997|14998.5|14997|14998.5|14997|5
1656697510000|2022-07-01 17:45:10|14998.4|14996.9|14997.5|14996|14998.4|14996.9|14997.5|14996|4
1656697530000|2022-07-01 17:45:30|||||||||2
1656697550000|2022-07-01 17:45:50|14996.5|14995|14996|14994.5|14996.5|14995|14995.5|14994|34
1656697560000|2022-07-01 17:46:00|14996.5|14995|14996.5|14995|14997.5|14995|14996.5|14995|1
1656697570000|2022-07-01 17:46:10|14997.4|14994.9|14997.5|14996|14997.5|14996|14996.5|14994.9|18
1656697600000|2022-07-01 17:46:40|14998.5|14997|14997.5|14996|14998.5|14997|14997.5|14996|21
1656697610000|2022-07-01 17:46:50|14996.5|14995|14997.5|14996|14997.5|14996|14996.5|14995|13
1656697640000|2022-07-01 17:47:20|14997.3|14995.8|14997.5|14996|14997.5|14996|14996.5|14995|10
1656697660000|2022-07-01 17:47:40|||||||||2
1656697680000|2022-07-01 17:48:00|14996.5|14995|14997.5|14996|14997.5|14996|14996.5|14995|14
1656697690000|2022-07-01 17:48:10|14998.5|14997|14998.5|14997|14998.5|14997|14997.5|14996|7
1656697700000|2022-07-01 17:48:20||14996||14997||14997||14996|10
1656697710000|2022-07-01 17:48:30|14997.5|14996|14998.5|14996|14998.5|14996|14997.5|14996|11
1656697720000|2022-07-01 17:48:40|14998.4|14997|14998.5|14997|14999.5|14997|14998.4|14996|1
1656697740000|2022-07-01 17:49:00|||||||||1
1656697760000|2022-07-01 17:49:20|14997.8|14996.3|14998.5|14996|14998.5|14996.3|14997.5|14995.9|6
1656697770000|2022-07-01 17:49:30|14997.7|14996.2|14997.5|14996|14998.4|14996.2|14997.5|14995.9|0
1656697780000|2022-07-01 17:49:40|14998.5|14997|14998.5|14996|14998.7|14997|14998.5|14996|1
1656697790000|2022-07-01 17:49:50|14997.5|14995.9|14998.5|14996|14998.5|14997|14997.5|14995.9|1
1656697800000|2022-07-01 17:50:00|14998.4|14995.9|14998.5|14997|14998.7|14997|14997.5|14995.9|15
1656697820000|2022-07-01 17:50:20|14999.3|14997.8|14999.5|14998|15000.7|14998.2|14999.3|14997.8|8
1656697830000|2022-07-01 17:50:30|15000.5||15000.5||15000.5||15000.5||4
1656697840000|2022-07-01 17:50:40|14999.5||14999.5||14999.5||14999.5||0
1656697860000|2022-07-01 17:51:00|15000.5||14999.5||15000.5||14999.5||3
1656697870000|2022-07-01 17:51:10|14999.4|14997|14999.5|14997|14999.5|14998|14999.4|14997|5
1656697880000|2022-07-01 17:51:20|14998.5|14998|14999.5|14998|14999.5|14998|14998.5|14997|9
1656697900000|2022-07-01 17:51:40|14998.5|14997|14998.5|14997|14998.5|14997|14998.5|14997|2
1656697910000|2022-07-01 17:51:50|14999.5||14999.5||14999.5||14998.5||0
1656697920000|2022-07-01 17:52:00|14998.5||14998.5||14998.5||14998.5||0
1656697930000|2022-07-01 17:52:10|14998.8|14997.3|15000.5|14998|15000.5|14998.2|14998.8|14997.3|31
1656697940000|2022-07-01 17:52:20||14999||14998||14999||14998|9
1656697950000|2022-07-01 17:52:30|14999.5||15000.5||15000.5||14999.5||0
1656697960000|2022-07-01 17:52:40|15000.7|14998.2|15000.5|14999|15000.7|14999|15000.5|14998.2|0
1656697970000|2022-07-01 17:52:50|14999.5|14998|14998.5|14997|14999.5|14998|14998.5|14997|10
1656697980000|2022-07-01 17:53:00|||||||||3
1656697990000|2022-07-01 17:53:10|||||||||1
1656698010000|2022-07-01 17:53:30|||||||||2
1656698020000|2022-07-01 17:53:40|||||||||1
1656698050000|2022-07-01 17:54:10|14997.8|14996.3|14997.5|14996|14998.5|14997|14997.5|14996|15
1656698060000|2022-07-01 17:54:20|14998.5|14997|14998.5|14997|14998.5|14997|14998.5|14997|2
1656698070000|2022-07-01 17:54:30|14999.5|14998|14999.5|14997|14999.5|14998|14999.5|14997|1
1656698080000|2022-07-01 17:54:40|14999.4|14997.9|14998.5|14997|14999.5|14998|14998.5|14997|0
1656698100000|2022-07-01 17:55:00|||||||||2
1656698110000|2022-07-01 17:55:10|14998.6|14997.1|14999.5|14997|14999.5|14998|14998.6|14997|1
1656698120000|2022-07-01 17:55:20|14998.5|14996|14998.5|14997|14998.5|14997|14998.5|14996|8
1656698130000|2022-07-01 17:55:30||14996||14996||14996||14996|1
1656698140000|2022-07-01 17:55:40|14998.4|14996.9|14998.5|14997|14998.5|14997|14998.4|14996.9|0
1656698150000|2022-07-01 17:55:50|14997.5|14996|14997.5|14996|14997.5|14996|14997.5|14996|1
1656698170000|2022-07-01 17:56:10|14997.3|14995.8|14996.5|14995|14997.3|14995.8|14996.5|14995|3
1656698200000|2022-07-01 17:56:40|14996.6|14995.1|14997.5|14996|14997.5|14996|14996.6|14995.1|4
1656698210000|2022-07-01 17:56:50|14998.5|14996.9|14998.5|14997|14998.5|14997|14998.4|14996.9|8
1656698220000|2022-07-01 17:57:00|||||||||3
1656698230000|2022-07-01 17:57:10|14998.6|14997.1|14999.5|14997|14999.5|14997.1|14998.5|14996.9|10
1656698240000|2022-07-01 17:57:20|14998.5||14999.5||14999.5||14998.5||0
1656698250000|2022-07-01 17:57:30|14998.6|14997.1|14998.5|14997|14998.6|14997.1|14998.5|14997|0
1656698260000|2022-07-01 17:57:40|14999.5||14999.5||14999.5||14998.5||0
1656698270000|2022-07-01 17:57:50|14998.5||14998.5||14998.5||14998.5||0
1656698280000|2022-07-01 17:58:00|14999.5|14997.1|14998.5|14996|14999.5|14997.1|14997.5|14996|25
1656698290000|2022-07-01 17:58:10|14997.5|14997|14998.5|14997|14998.6|14997|14997.5|14996|4
1656698300000|2022-07-01 17:58:20|14999.5|14998|15000.5|14998|15000.5|14999|14999.5|14998|4
1656698310000|2022-07-01 17:58:30|15000.4|14998.9|15000.5|14998|15000.5|14998.9|15000.4|14998|0
1656698330000|2022-07-01 17:58:50|15000.4|14998.9|15000.5|14998|15000.9|14998.9|15000.4|14998|1
1656698340000|2022-07-01 17:59:00|15000.6|14999|15001.5|15000|15001.5|15000|15000.6|14999|6
1656698350000|2022-07-01 17:59:10|15000.5|14999|15001.4|14998.9|15001.6|15000|15000.5|14998.9|23
1656698360000|2022-07-01 17:59:20|15000.6|14999.1|15001.5|14999|15001.5|14999.1|15000.5|14999|0
1656698370000|2022-07-01 17:59:30|15000.5|14998.8|15000.6|14998.1|15000.6|14998.9|14999.5|14998|13
1656698380000|2022-07-01 17:59:40|14999.6|14998|15000.5|14999|15000.5|14999|14999.5|14997.9|3
1656698390000|2022-07-01 17:59:50|15001.4|14998.9|15002.5|15001|15002.5|15001|15001.4|14998.9|10
1656698400000|2022-07-01 18:00:00|15003.5|15002|15002.5|15001|15003.5|15002|15002.5|15001|7
1656698420000|2022-07-01 18:00:20|15002.4|15000.9|15002.5|15001|15002.5|15001|15002.4|15000|5
1656698430000|2022-07-01 18:00:30|15001.5|15000|15001.5|15000|15001.5|15000|15001.5|15000|5
1656698440000|2022-07-01 18:00:40|15002.5|15001|15002.5|15001|15002.5|15001|15002.5|15001|6
1656698460000|2022-07-01 18:01:00|15003.5|15002|15003.5|15001|15003.5|15002|15002.5|15001|36
1656698470000|2022-07-01 18:01:10|15002.6|15001.1|15001.5|15000|15002.6|15001.1|15001.5|15000|12
1656698480000|2022-07-01 18:01:20||14999||14999||14999||14999|10
1656698490000|2022-07-01 18:01:30|15000.6|14999.1|15001.5|15000|15001.5|15000|15000.5|14999|4
1656698500000|2022-07-01 18:01:40||14999||14999||14999||14999|0
1656698510000|2022-07-01 18:01:50|15000.5||15001.5||15001.5||15000.5||5
1656698520000|2022-07-01 18:02:00|15000.6|14999.1|15001.5|15000|15001.5|15000|15000.5|14999|4
1656698540000|2022-07-01 18:02:20||14999||14999||14999||14999|5
1656698560000|2022-07-01 18:02:40|15000.5|14999.1|15001.5|14999|15001.5|14999.1|15000.5|14999|2
1656698570000|2022-07-01 18:02:50|15000.6|14999.1|15000.5|14999|15001.6|15000|15000.5|14999|10
1656698590000|2022-07-01 18:03:10|14999.5|14998|14999.5|14998|14999.5|14998|14999.5|14998|5
1656698620000|2022-07-01 18:03:40|||||||||1
1656698630000|2022-07-01 18:03:50|||||||||2
1656698660000|2022-07-01 18:04:20|14999.4|14997|14999.5|14998|14999.5|14998|14999.4|14997|2
1656698680000|2022-07-01 18:04:40|14999.4|14997.9|14998.6|14997.1|14999.5|14998|14998.6|14997|2
1656698690000|2022-07-01 18:04:50|14998.5|14997|14998.5|14997|14998.5|14997|14998.5|14997|0
1656698740000|2022-07-01 18:05:40|14997.5|14996|14997.5|14995|14997.5|14996|14997.5|14995|7
1656698750000|2022-07-01 18:05:50|14996.6|14995.1|14995.5|14994|14996.6|14995.1|14995.5|14994|23
1656698760000|2022-07-01 18:06:00|14996.5|14995|14996.5|14994|14996.5|14995|14996.5|14994|8
1656698800000|2022-07-01 18:06:40|14996.6|14994.1|14999.5|14998|14999.5|14998|14996.5|14994|81
1656698870000|2022-07-01 18:07:50|15000.5|14999|15000.5|14999|15000.5|14999|15000.5|14999|19
1656698880000|2022-07-01 18:08:00|15001.5|15000|15000.5|14999|15001.5|15000|15000.5|14999|23
1656698890000|2022-07-01 18:08:10|||||||||1
1656698910000|2022-07-01 18:08:30|15001.5|15000|15001.5|15000|15001.5|15000|15001.5|15000|8
1656698930000|2022-07-01 18:08:50|15002.5|15001|15002.5|15001|15002.5|15001|15002.5|15001|64
1656698940000|2022-07-01 18:09:00|15001.5|15000|15001.5|15000|15001.5|15000|15001.5|15000|11
1656698970000|2022-07-01 18:09:30|15001.7|15000.2|15002.5|15001|15002.6|15001|15001.5|15000|6
1656699050000|2022-07-01 18:10:50|||||||||15
1656699060000|2022-07-01 18:11:00|15003.5|15002|15002.5|15001|15003.5|15002|15002.5|15001|10
1656699070000|2022-07-01 18:11:10|||||||||2
1656699080000|2022-07-01 18:11:20|15001.5|15000|15001.5|15000|15001.5|15000|15001.5|15000|5
1656699090000|2022-07-01 18:11:30|15002.4|15000.9|15002.5|15001|15002.5|15001|15002.4|15000.9|1
1656699120000|2022-07-01 18:12:00|15003.5|15001.9|15002.5|15001|15003.5|15002|15002.5|15001|8
1656699130000|2022-07-01 18:12:10|15002.6|15001.1|15002.6|15001.1|15002.6|15001.1|15002.6|15001.1|1
1656699140000|2022-07-01 18:12:20|15003.5|15001|15003.5|15001|15003.5|15001|15003.5|15001|1
1656699150000|2022-07-01 18:12:30|15003.4|15001.9|15002.5|15001|15003.5|15002|15002.5|15001|24
1656699170000|2022-07-01 18:12:50|15002.2|15000.7|15001.5|15000|15002.2|15000.7|15001.5|15000|3
1656699180000|2022-07-01 18:13:00|15000.5|14999|15000.5|14999|15000.5|14999|15000.5|14999|3
1656699190000|2022-07-01 18:13:10|||||||||1
1656699210000|2022-07-01 18:13:30|15001.5|15000|15001.5|15000|15001.5|15000|15001.5|15000|3
1656699220000|2022-07-01 18:13:40|15000.5|14999|15000.5|14999|15000.5|14999|15000.5|14999|3
1656699270000|2022-07-01 18:14:30|15001.5|15000|15001.5|15000|15001.5|15000|15001.5|15000|10
1656699300000|2022-07-01 18:15:00|15001.2|14999.7|15000.5|14999|15001.2|14999.7|15000.5|14999|12
1656699340000|2022-07-01 18:15:40||14998||14998||14998||14998|16
1656699350000|2022-07-01 18:15:50|15000.3|14998.8|15002.5|15001|15002.5|15001|15000.3|14998.8|103
1656699360000|2022-07-01 18:16:00|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|15002.2|15000.7|5
1656699370000|2022-07-01 18:16:10|15002.5|15001|15002.5|15001|15002.6|15001|15002.5|15000|0
1656699390000|2022-07-01 18:16:30|15002.3|15000.8|15002.5|15000|15002.5|15000.8|15002.3|15000|2
1656699400000|2022-07-01 18:16:40|15001.5||15001.5||15001.5||15001.5||0
1656699410000|2022-07-01 18:16:50|15000.5|14999|15000.5|14999|15000.5|14999|15000.5|14999|8
1656699420000|2022-07-01 18:17:00|15001.5|15000|15001.5|15000|15001.5|15000|15001.5|15000|2
1656699430000|2022-07-01 18:17:10|15000.5|14999|15000.5|14999|15000.5|14999|14999.5|14998|5
1656699440000|2022-07-01 18:17:20|15001.5|14999.1|14999.5|14998|15001.5|14999.1|14999.5|14998|2
1656699450000|2022-07-01 18:17:30|15000.5|14999|15000.5|14998|15000.5|14999|15000.2|14998|4
1656699460000|2022-07-01 18:17:40||14999||14999||14999||14999|0
1656699480000|2022-07-01 18:18:00|||||||||3
1656699490000|2022-07-01 18:18:10|15000.3|14998|15001.5|14999|15001.5|14999|15000.3|14998|1
1656699510000|2022-07-01 18:18:30||15000||15000||15000||15000|0
1656699520000|2022-07-01 18:18:40|15000.5|14999|15001.5|15000|15001.5|15000|15000.5|14999|7
1656699540000|2022-07-01 18:19:00|||||||||2
1656699570000|2022-07-01 18:19:30|15002.3|15000.8|15002.5|15000|15002.5|15000.8|15002.3|15000|6
1656699580000|2022-07-01 18:19:40|15001.6|15000.1|15001.5|15000|15001.6|15000.1|15001.5|15000|0
1656699600000|2022-07-01 18:20:00|15002.3|15000.8|15002.5|15000|15002.5|15001|15001.5|15000|24
1656699610000|2022-07-01 18:20:10|15001.5|15001|15001.5|15000|15002.5|15001|15001.5|15000|3
1656699630000|2022-07-01 18:20:30|15001.6|15000.1|15002.5|15000|15002.6|15001|15001.5|14999.8|3
1656699640000|2022-07-01 18:20:40|15001.5|15000.1|15001.5|15000|15002.5|15000.1|15001.5|15000|0
1656699650000|2022-07-01 18:20:50||14999||14999||14999||14999|3
1656699660000|2022-07-01 18:21:00|15000.5||15000.5||15000.5||15000.5||38
1656699670000|2022-07-01 18:21:10|||||||||1
1656699680000|2022-07-01 18:21:20|14999.5|14998|15000.5|14998|15000.5|14998|14999.5|14998|3
1656699710000|2022-07-01 18:21:50|14999.5|14997|14997.5|14996|14999.5|14997|14997.5|14995.8|7
1656699720000|2022-07-01 18:22:00|14998.5|14997|14999.5|14998|14999.5|14998|14998.5|14997|14
1656699730000|2022-07-01 18:22:10|14998.6|14997|14998.5|14996|14998.6|14997.1|14998.5|14996|2
1656699740000|2022-07-01 18:22:20|14998.6|14996.1|14998.5|14997|14998.6|14997|14998.5|14996.1|0
1656699760000|2022-07-01 18:22:40|14997.5|14996|14998.5|14996|14998.5|14996|14997.5|14996|3
1656699770000|2022-07-01 18:22:50|14997.5|14995.5|14998.5|14996|14998.5|14996|14997.5|14995.5|1
1656699790000|2022-07-01 18:23:10|14999.3|14996.8|14999.3|14996.8|14999.3|14996.8|14999.3|14996.8|1
1656699800000|2022-07-01 18:23:20|14999.5|14997|14999.5|14998|14999.5|14998|14999.5|14997|0
1656699810000|2022-07-01 18:23:30|14998.5|14997|14998.5|14997|14998.5|14997|14998.5|14997|12
1656699820000|2022-07-01 18:23:40|14998.6|14997.1|14999.5|14998|14999.5|14998|14998.5|14997|3
1656699830000|2022-07-01 18:23:50|15000.5||15000.5||15000.5||15000.5||3
1656699840000|2022-07-01 18:24:00|15000.2|14998.7|15000.5|14998|15000.5|14998.7|14999.5|14998|10
1656699850000|2022-07-01 18:24:10|15000.6|14998.1|14999.5|14998|15000.6|14999|14999.5|14998|4
1656699860000|2022-07-01 18:24:20|14999.6|14998.1|15000.5|14999|15000.5|14999|14999.6|14998|6
1656699870000|2022-07-01 18:24:30|14999.5|14998|14999.5|14998|14999.5|14998|14999.5|14998|0
1656699880000|2022-07-01 18:24:40|15000.5||14999.5||15000.5||14999.5||4
1656699890000|2022-07-01 18:24:50|||||||||3
1656699900000|2022-07-01 18:25:00|||||||||7
1656699920000|2022-07-01 18:25:20|14998.6|14997|14998.5|14997|14999.5|14997.1|14998.5|14997|1
1656699930000|2022-07-01 18:25:30|14998.7|14997.2|14999.5|14998|14999.5|14998|14998.7|14997.2|2
1656699940000|2022-07-01 18:25:40|14999.3|14997.8|14999.5|14998|14999.5|14998|14999.3|14997|1
1656699950000|2022-07-01 18:25:50||14997||14997||14997||14997|1
1656699960000|2022-07-01 18:26:00|14998.6|14997.1|14999.5|14998|14999.5|14998|14998.5|14997|1
1656700010000|2022-07-01 18:26:50|||||||||5
1656700020000|2022-07-01 18:27:00|||||||||4
1656700030000|2022-07-01 18:27:10||14997||14997||14997||14997|2
1656700050000|2022-07-01 18:27:30|14999.3|14998|14999.5|14997|14999.6|14998|14999.3|14997|2
1656700080000|2022-07-01 18:28:00|14998.6|14997.1|14998.5|14997|14998.6|14997.1|14998.5|14997|2
1656700090000|2022-07-01 18:28:10|14999.5||14999.5||14999.5||14999.5||4
1656700110000|2022-07-01 18:28:30||14998||14998||14998||14998|0
1656700120000|2022-07-01 18:28:40|||||||||2
1656700130000|2022-07-01 18:28:50|15000.5|14999|15001.5|15000|15001.5|15000|15000.5|14999|1
1656700160000|2022-07-01 18:29:20|15002.5|15000.8|15002.5|15000|15002.5|15000.8|15002.3|15000|6
1656700170000|2022-07-01 18:29:30|15002.6|15000.1|15003.5|15002|15003.5|15002|15002.5|15000.1|2
1656700180000|2022-07-01 18:29:40|15002.5|15001|15002.5|15001|15002.5|15001|15002.5|15001|6
1656700190000|2022-07-01 18:29:50||15000||15000||15000||15000|3
1656700200000|2022-07-01 18:30:00|15003.5|15001|15003.5|15001|15003.5|15001|15003.5|15001|8
1656700210000|2022-07-01 18:30:10|15003.3|15001.8|15003.5|15001|15003.8|15001.8|15003.3|15001|2
1656700240000|2022-07-01 18:30:40|15002.5||15002.5||15002.5||15002.5||0
1656700260000|2022-07-01 18:31:00|15003.5||15002.5||15003.5||15002.5||60
1656700300000|2022-07-01 18:31:40|15002.4|15000.9|15003.4|15000.9|15003.4|15001.9|15002.4|15000.9|22
1656700310000|2022-07-01 18:31:50|15002.6|15001.1|15003.4|15000.9|15003.4|15001.1|15002.6|15000.6|0
1656700320000|2022-07-01 18:32:00|15002.6|15001.1|15003.4|15000.9|15003.4|15001.1|15002.4|15000.9|0
1656700330000|2022-07-01 18:32:10|15002.4||15002.4||15002.4||15002.4||0
1656700350000|2022-07-01 18:32:30|||||||||2
1656700370000|2022-07-01 18:32:50|15002.3|15000.8|15001.4|14999.9|15002.3|15000.8|15001.4|14999.9|6
1656700380000|2022-07-01 18:33:00|15001.6|15000.1|15002.4|15000.9|15002.4|15000.9|15001.6|15000.1|5
1656700430000|2022-07-01 18:33:50|15003.4|15001.9|15002.4|15000.9|15003.4|15001.9|15002.4|15000.9|27
1656700440000|2022-07-01 18:34:00|15002.7|15001.2|15004.4|15001.9|15004.4|15001.9|15002.7|15001.2|9
1656700450000|2022-07-01 18:34:10|15003.4|15002.9|15004.4|15002.9|15004.4|15002.9|15003.4|15002.9|2
1656700500000|2022-07-01 18:35:00|||||||||5
1656700530000|2022-07-01 18:35:30|15003.4|15001.9|15004.4|15001.9|15004.4|15001.9|15003.4|15001.9|2
1656700540000|2022-07-01 18:35:40|15003.4||15004.4||15004.4||15003.4||1
1656700550000|2022-07-01 18:35:50|15003.4||15003.4||15003.4||15003.4||6
1656700560000|2022-07-01 18:36:00||15000.9||15000.9||15000.9||15000.9|1
1656700570000|2022-07-01 18:36:10|15002.4||15002.4||15002.4||15002.4||2
1656700580000|2022-07-01 18:36:20|||||||||26
1656700600000|2022-07-01 18:36:40|||||||||1
1656700610000|2022-07-01 18:36:50|||||||||1
1656700620000|2022-07-01 18:37:00|||||||||1
1656700630000|2022-07-01 18:37:10|15002.7|15001.2|15003.4|15001.9|15003.4|15001.9|15002.7|15001.2|12
1656700660000|2022-07-01 18:37:40|||||||||1
1656700680000|2022-07-01 18:38:00|15004.4|15002.9|15004.4|15002.9|15004.4|15002.9|15004.4|15002.9|5
1656700690000|2022-07-01 18:38:10|||||||||3
1656700740000|2022-07-01 18:39:00|15003.4|15001.9|15003.4|15001.9|15004.6|15002.1|15003.4|15001.8|3
1656700750000|2022-07-01 18:39:10|15004.4||15003.4||15004.4||15003.4||9
1656700770000|2022-07-01 18:39:30|15003.6|15002.1|15004.4|15001.9|15004.4|15002.8|15003.6|15001.9|3
1656700780000|2022-07-01 18:39:40|15004.3|15002.8|15005.4|15003.9|15005.4|15003.9|15004.3|15002.8|4
1656700800000|2022-07-01 18:40:00|||||||||1
1656700820000|2022-07-01 18:40:20|||||||||4
1656701030000|2022-07-01 18:43:50|15006.4|15004.9|15006.4|15003.9|15006.4|15004.9|15006.4|15003.9|13
1656701040000|2022-07-01 18:44:00||15004.9||15004.9||15004.9||15004.9|1
1656701050000|2022-07-01 18:44:10|15007.4|15005.8|15007.4|15005.9|15007.4|15005.9|15007.3|15005.8|12
1656701070000|2022-07-01 18:44:30|15006.4|15004.9|15005.4|15003.9|15006.4|15004.9|15005.4|15003.9|32
1656701080000|2022-07-01 18:44:40|||||||||2
1656701150000|2022-07-01 18:45:50|15006.4|15004.9|15006.4|15003.9|15006.4|15004.9|15006.3|15003.9|6
1656701160000|2022-07-01 18:46:00|15005.6|15004.1|15006.4|15003.9|15006.4|15004.9|15005.4|15003.9|4
1656701170000|2022-07-01 18:46:10|15006.3|15004.8|15006.4|15004.9|15006.4|15004.9|15005.6|15003.8|13
1656701180000|2022-07-01 18:46:20|15006.3|15004.8|15006.4|15003.9|15006.8|15004.8|15005.4|15003.9|10
1656701190000|2022-07-01 18:46:30|||||||||1
1656701210000|2022-07-01 18:46:50|15006.3|15004.8|15006.4|15004.9|15006.4|15004.9|15006.3|15004.8|0
1656701240000|2022-07-01 18:47:20|15007.4||15007.4||15007.4||15007.4||25
1656701250000|2022-07-01 18:47:30|15007.3|15005.8|15007.4|15005.9|15007.4|15005.9|15007.3|15005.8|6
1656701280000|2022-07-01 18:48:00|15008.5|15006|15009.4|15007.9|15009.4|15007.9|15008.4|15006|19
1656701290000|2022-07-01 18:48:10|15009.3|15006.9|15010.4|15007.9|15010.4|15007.9|15009.3|15006.9|0
1656701310000|2022-07-01 18:48:30|15009.4|15007|15009.4|15006.9|15009.5|15007.9|15009.4|15006.9|24
1656701330000|2022-07-01 18:48:50|||||||||5
1656701340000|2022-07-01 18:49:00|15008.4|15005.9|15008.4|15005.9|15008.4|15005.9|15008.4|15005.9|5
1656701350000|2022-07-01 18:49:10|15007.4||15007.4||15007.4||15007.4||1
1656701400000|2022-07-01 18:50:00|15007.5|15006|15008.4|15005.9|15008.4|15006.9|15007.5|15005.9|38
1656701410000|2022-07-01 18:50:10|15007.5|15006|15008.4|15006.9|15008.4|15006.9|15007.5|15005.9|2
1656701430000|2022-07-01 18:50:30|15007.4|15005.9|15007.4|15005.9|15007.4|15005.9|15007.4|15005.9|2
1656701440000|2022-07-01 18:50:40|||||||||6
1656701470000|2022-07-01 18:51:10|15007.2|15005.7|15006.4|15004.9|15007.2|15005.7|15006.4|15004.9|3
1656701480000|2022-07-01 18:51:20|15006.5|15005|15007.4|15004.9|15007.4|15005|15006.4|15004.9|6
1656701490000|2022-07-01 18:51:30||15005.9||15005.9||15005.9||15005.9|2
1656701510000|2022-07-01 18:51:50|||||||||2
1656701520000|2022-07-01 18:52:00|15008.4||15008.4||15008.4||15008.4||17
1656701530000|2022-07-01 18:52:10|15007.4||15008.4||15008.4||15007.4||3
1656701540000|2022-07-01 18:52:20|15007.4|15005.8|15008.4|15005.9|15008.4|15006|15007.4|15005.8|0
1656701560000|2022-07-01 18:52:40|15007.5|15006|15008.4|15005.9|15008.4|15006|15007.4|15005.8|2
1656701570000|2022-07-01 18:52:50|15007.4||15008.4||15008.4||15007.4||4
1656701590000|2022-07-01 18:53:10|15007.4||15008.4||15008.4||15007.4||1
1656701610000|2022-07-01 18:53:30|||||||||1
1656701620000|2022-07-01 18:53:40|15009.4|15007.9|15010.4|15007.9|15010.4|15007.9|15009.4|15007.9|106
1656701630000|2022-07-01 18:53:50|15009.5|15008|15009.4|15007.9|15009.5|15008|15009.4|15007.9|6
1656701640000|2022-07-01 18:54:00|||||||||2
1656701670000|2022-07-01 18:54:30|15008.5|15006.9|15008.4|15005.9|15009.4|15007|15008.4|15005.9|6
1656701690000|2022-07-01 18:54:50|15007.4||15008.4||15008.4||15007.4||20
1656701700000|2022-07-01 18:55:00|15007.4|15006|15007.4|15005.9|15008.4|15006|15007.4|15005.9|0
1656701720000|2022-07-01 18:55:20|15008.4||15008.4||15008.4||15008.4||5
1656701740000|2022-07-01 18:55:40|15008.3|15006.8|15009.3|15007.8|15009.4|15007.8|15008.3|15006.8|5
1656701750000|2022-07-01 18:55:50|15008.4|15006.9|15008.4|15006.9|15009.4|15007|15008.4|15006.9|0
1656701760000|2022-07-01 18:56:00|15009.4||15008.4||15009.4||15008.4||7
1656701770000|2022-07-01 18:56:10|15009.4||15009.4||15009.4||15008.4||1
1656701780000|2022-07-01 18:56:20|15009.3|15006.8|15008.4|15006.9|15009.3|15006.9|15008.4|15006.8|9
1656701790000|2022-07-01 18:56:30|15009.4||15009.4||15009.4||15009.4||0
1656701800000|2022-07-01 18:56:40|15008.5|15007|15009.4|15006.9|15009.4|15007|15008.5|15006.8|2
1656701830000|2022-07-01 18:57:10|15009.3|15007.8|15009.4|15006.9|15009.8|15007.8|15009.3|15006.9|2
1656701840000|2022-07-01 18:57:20|15009.3|15006.8|15009.4|15006.9|15009.4|15006.9|15008.4|15006.8|0
1656701860000|2022-07-01 18:57:40|||||||||1
1656701870000|2022-07-01 18:57:50|15009.3|15007.8|15009.4|15006.9|15009.8|15007.8|15009.3|15006.9|1
1656701880000|2022-07-01 18:58:00|15009.3|15007.8|15009.4|15006.9|15009.8|15007.8|15009.3|15006.9|11
1656701890000|2022-07-01 18:58:10|15008.5|15007|15010.4|15007.9|15010.4|15007.9|15008.5|15006.9|31
1656701900000|2022-07-01 18:58:20|15010.3|15008.8|15010.4|15008.9|15010.8|15008.9|15010.3|15007.9|16
1656701910000|2022-07-01 18:58:30|||||||||44
1656701920000|2022-07-01 18:58:40|15010.5|15009|15010.4|15008.9|15011.4|15009|15010.4|15008.9|1
1656701940000|2022-07-01 18:59:00|15011.4|15009.9|15011.4|15009.9|15011.4|15009.9|15011.4|15009.9|2
1656701950000|2022-07-01 18:59:10|15010.4|15008.9|15009.4|15007.9|15010.4|15008.9|15009.4|15007.9|21
1656701960000|2022-07-01 18:59:20|15010.4|15008.9|15010.4|15008.9|15010.4|15008.9|15010.4|15008.9|2
1656701970000|2022-07-01 18:59:30||15007.9||15007.9||15007.9||15007.9|2
1656701990000|2022-07-01 18:59:50|15009.5|15008|15009.4|15007.9|15009.5|15008|15009.4|15007.9|0
1656702000000|2022-07-01 19:00:00|15008.4|15006.9|15009.4|15006.9|15009.4|15007.9|15008.4|15006.9|24
1656702010000|2022-07-01 19:00:10|15010.4|15007.9|15009.4|15007.9|15010.4|15008|15009.4|15007.5|2
1656702040000|2022-07-01 19:00:40|15010.4|15008.9|15010.4|15008.9|15010.4|15008.9|15010.4|15008.9|5
1656702060000|2022-07-01 19:01:00|15011.4|15009|15011.4|15008.9|15011.4|15009|15010.5|15008.5|22
1656702070000|2022-07-01 19:01:10|15011.5|15009|15011.4|15009.9|15011.5|15009.9|15011.4|15009|0
1656702080000|2022-07-01 19:01:20|15011.3|15008.9|15011.4|15009.9|15011.4|15009.9|15011.3|15008.9|1
1656702100000|2022-07-01 19:01:40|||||||||2
1656702140000|2022-07-01 19:02:20|||||||||1
1656702160000|2022-07-01 19:02:40|||||||||13
1656702170000|2022-07-01 19:02:50|15012.4|15010.9|15014.4|15011.9|15014.4|15011.9|15012.4|15010.9|29
1656702180000|2022-07-01 19:03:00|15014.3|15012.9|15013.4|15011.9|15014.3|15012.9|15013.4|15011.8|8
1656702190000|2022-07-01 19:03:10|15014.3|15011.8|15013.4|15011.9|15014.3|15011.9|15013.4|15011.8|1
1656702200000|2022-07-01 19:03:20||15010.9||15011.9||15011.9||15010.9|20
1656702210000|2022-07-01 19:03:30||15010.9||15011.9||15011.9||15010.9|1
1656702250000|2022-07-01 19:04:10|15012.4|15010.9|15012.4|15010.9|15012.4|15010.9|15012.4|15010.9|3
1656702290000|2022-07-01 19:04:50|15011.4|15009.9|15011.4|15009.9|15011.4|15009.9|15011.4|15009.9|25
1656702320000|2022-07-01 19:05:20|||||||||2
1656702330000|2022-07-01 19:05:30|||||||||1
1656702410000|2022-07-01 19:06:50|15012.4|15010|15012.4|15010.9|15012.5|15010.9|15012.4|15010|8
1656702470000|2022-07-01 19:07:50|||||||||1
1656702510000|2022-07-01 19:08:30|15013.4|15011|15013.4|15011.9|15013.5|15011.9|15013.4|15010.9|1
1656702520000|2022-07-01 19:08:40||15010.9||15010.9||15010.9||15010.9|3
1656702540000|2022-07-01 19:09:00|15012.4|15010.8|15013.4|15010.9|15013.4|15011|15012.4|15010.8|0
1656702550000|2022-07-01 19:09:10|15012.4||15012.4||15012.4||15012.4||0
1656702560000|2022-07-01 19:09:20|||||||||2
1656702620000|2022-07-01 19:10:20|||||||||5
1656702640000|2022-07-01 19:10:40|||||||||11
1656702660000|2022-07-01 19:11:00|15012.2|15009.7|15012.4|15010.9|15012.4|15010.9|15012.2|15009.7|11
1656702670000|2022-07-01 19:11:10||15009.9||15009.9||15009.9||15009.9|2
1656702680000|2022-07-01 19:11:20|15011.5|15010|15011.4|15009.9|15012.4|15010|15011.4|15009.7|15
1656702720000|2022-07-01 19:12:00|15011.6|15010.1|15012.4|15010.9|15012.4|15010.9|15011.6|15010.1|5
1656702730000|2022-07-01 19:12:10||15009.9||15009.9||15009.9||15009.9|2
1656702750000|2022-07-01 19:12:30|15012.2|15010.7|15012.4|15010.9|15012.4|15010.9|15012.2|15010.7|0
1656702790000|2022-07-01 19:13:10|||||||||6
1656702830000|2022-07-01 19:13:50|15013.4||15013.4||15013.4||15013.4||4
1656702840000|2022-07-01 19:14:00|15013.2|15011.7|15013.4|15011.9|15013.4|15011.9|15013.2|15011.7|5
1656702870000|2022-07-01 19:14:30||15010.9||15011.9||15011.9||15010.9|1
1656702890000|2022-07-01 19:14:50|15012.4|15010.9|15012.4|15010.9|15012.4|15010.9|15012.4|15010.9|2
1656702930000|2022-07-01 19:15:30|15011.4|15009.9|15012.4|15009.9|15012.4|15010.1|15011.4|15009.9|15
1656702940000|2022-07-01 19:15:40|15011.5|15010|15011.4|15009.9|15011.5|15010|15011.4|15009.9|0
1656702950000|2022-07-01 19:15:50|15010.4|15008.9|15010.4|15008.9|15010.4|15008.9|15010.4|15008.9|14
1656702970000|2022-07-01 19:16:10|||||||||1
1656702980000|2022-07-01 19:16:20|||||||||1
1656702990000|2022-07-01 19:16:30|15011.4|15009.9|15011.4|15009.9|15011.4|15009.9|15011.4|15009.9|6
1656703020000|2022-07-01 19:17:00|||||||||2
1656703030000|2022-07-01 19:17:10|15012.4||15012.4||15012.4||15012.4||1
1656703040000|2022-07-01 19:17:20|15012.2|15010.7|15017.4|15015.9|15017.4|15015.9|15012.2|15009.9|151
1656703050000|2022-07-01 19:17:30|||||||||3
1656703060000|2022-07-01 19:17:40|15018.4|15016|15018.4|15015.9|15018.4|15016|15017.4|15015.9|36
1656703070000|2022-07-01 19:17:50|15017.4|15014.9|15016.4|15014.9|15017.4|15015.7|15016.4|15014.7|67
1656703080000|2022-07-01 19:18:00|||||||||2
1656703100000|2022-07-01 19:18:20||15013.9||15013.9||15013.9||15013.9|2
1656703110000|2022-07-01 19:18:30|15016.2|15014.7|15016.4|15014.9|15016.4|15014.9|15016.2|15014.7|0
1656703120000|2022-07-01 19:18:40||15013.9||15013.9||15013.9||15013.9|1
1656703130000|2022-07-01 19:18:50|15016.2|15014.7|15016.2|15014.7|15016.4|15014.7|15016.2|15013.9|2
1656703140000|2022-07-01 19:19:00|15016.4|15014.9|15016.4|15013.9|15016.5|15014.9|15016.2|15013.9|1
1656703150000|2022-07-01 19:19:10|15016.1|15014.9|15016.4|15013.9|15016.4|15014.9|15015.4|15013.9|5
1656703160000|2022-07-01 19:19:20|15016.2|15013.7|15016.4|15013.9|15016.4|15014.9|15016.2|15013.7|26
1656703170000|2022-07-01 19:19:30|15015.5|15014|15015.4|15013.9|15016.5|15014|15015.4|15013.9|3
1656703190000|2022-07-01 19:19:50|||||||||3
1656703200000|2022-07-01 19:20:00|||||||||8
1656703220000|2022-07-01 19:20:20|||||||||1
1656703240000|2022-07-01 19:20:40|||||||||1
1656703250000|2022-07-01 19:20:50|15014.4|15012.9|15014.4|15012.9|15014.4|15012.9|15014.4|15012.9|160
1656703260000|2022-07-01 19:21:00|15013.4|15011.9|15012.4|15010.9|15013.4|15011.9|15012.4|15010.9|58
1656703270000|2022-07-01 19:21:10|15011.4|15009.9|15011.4|15009.9|15012.4|15010.9|15011.4|15009.9|22
1656703290000|2022-07-01 19:21:30|||||||||21
1656703300000|2022-07-01 19:21:40|15011.1|15009.6|15011.4|15008.9|15011.4|15009.9|15011.1|15008.9|7
1656703320000|2022-07-01 19:22:00|15010.5|15009|15011.4|15009.9|15011.5|15009.9|15010.5|15008.9|1
1656703330000|2022-07-01 19:22:10|15012.4|15010.9|15012.4|15010.9|15012.4|15010.9|15012.4|15010.9|25
1656703340000|2022-07-01 19:22:20|||||||||1
1656703350000|2022-07-01 19:22:30|||||||||1
1656703360000|2022-07-01 19:22:40|15013.4|15011.9|15013.4|15011.9|15013.4|15011.9|15013.4|15011.9|9
1656703370000|2022-07-01 19:22:50|15013.6|15012.1|15014.4|15012.9|15014.4|15012.9|15013.6|15012.1|1
1656703400000|2022-07-01 19:23:20||15011.9||15011.9||15011.9||15011.9|5
1656703410000|2022-07-01 19:23:30|15014.5|15012|15013.4|15011.9|15014.5|15012|15013.4|15011.9|0
1656703440000|2022-07-01 19:24:00|||||||||1
1656703460000|2022-07-01 19:24:20|||||||||1
1656703480000|2022-07-01 19:24:40|||||||||5
1656703490000|2022-07-01 19:24:50|||||||||1
1656703520000|2022-07-01 19:25:20|15013.3|15011.8|15013.3|15011.8|15013.3|15011.8|15013.3|15011.8|0
1656703540000|2022-07-01 19:25:40|||||||||2
1656703550000|2022-07-01 19:25:50|15014.3|15012.8|15015.3|15012.8|15015.3|15012.8|15014.3|15012.8|23
1656703580000|2022-07-01 19:26:20|15014.3|15013.8|15014.3|15012.8|15015.3|15013.8|15014.3|15012.8|29
1656703620000|2022-07-01 19:27:00|||||||||3
1656703640000|2022-07-01 19:27:20|||||||||1
1656703690000|2022-07-01 19:28:10|||||||||1
1656703700000|2022-07-01 19:28:20|15014.7|15013.2|15016.3|15014.8|15016.3|15014.8|15014.7|15013.2|70
1656703710000|2022-07-01 19:28:30|15017.3||15017.3||15017.3||15017.3||14
1656703720000|2022-07-01 19:28:40|15017.2|15015.7|15016.3|15014.8|15017.3|15015.8|15016.3|15014.8|6
1656703730000|2022-07-01 19:28:50|15016.2|15013.8|15016.3|15014.8|15016.3|15014.8|15016.2|15013.8|13
1656703740000|2022-07-01 19:29:00|15016.5|15014|15016.5|15014|15016.5|15014|15016.5|15014|4
1656703750000|2022-07-01 19:29:10|15016.3|15013.8|15016.3|15013.8|15016.3|15013.8|15016.3|15013.8|0
1656703760000|2022-07-01 19:29:20|15015.3||15015.3||15015.3||15015.3||34
1656703770000|2022-07-01 19:29:30|||||||||1
1656703780000|2022-07-01 19:29:40|||||||||1
1656703790000|2022-07-01 19:29:50|||||||||2
1656703800000|2022-07-01 19:30:00|15015.5|15013|15015.3|15013.8|15015.5|15013.8|15015.3|15013|2
1656703810000|2022-07-01 19:30:10||15012.8||15012.8||15012.8||15012.8|0
1656703820000|2022-07-01 19:30:20|15014.3|15011.8|15014.3|15012.8|15014.3|15012.8|15014.2|15011.8|0
1656703840000|2022-07-01 19:30:40|||||||||1
1656703850000|2022-07-01 19:30:50|||||||||1
1656703860000|2022-07-01 19:31:00|||||||||43
1656703870000|2022-07-01 19:31:10|15013.5|15011.8|15013.3|15011.8|15013.5|15012|15013.3|15011.8|2
1656703890000|2022-07-01 19:31:30|||||||||1
1656703900000|2022-07-01 19:31:40|15014.3||15014.3||15014.3||15014.3||7
1656703910000|2022-07-01 19:31:50|15014.5|15012|15014.3|15012.8|15014.5|15012.8|15014.3|15012|3
1656703930000|2022-07-01 19:32:10|||||||||2
1656703940000|2022-07-01 19:32:20|||||||||1
1656703950000|2022-07-01 19:32:30|15015.3|15013.8|15015.3|15013.8|15015.3|15013.8|15015.3|15013.8|19
1656703960000|2022-07-01 19:32:40|||||||||19
1656703980000|2022-07-01 19:33:00|15014.8|15012.8|15015.3|15012.8|15015.3|15013.8|15014.8|15012.8|5
1656704000000|2022-07-01 19:33:20|15014.3||15014.3||15014.3||15014.3||0
1656704020000|2022-07-01 19:33:40|15015.1|15013.6|15015.3|15012.8|15015.3|15013.7|15015.1|15012.8|3
1656704040000|2022-07-01 19:34:00||15013.8||15013.8||15013.8||15013.8|2
1656704050000|2022-07-01 19:34:10|||||||||1
1656704060000|2022-07-01 19:34:20|15016.3|15014.8|15016.3|15014.8|15016.3|15014.8|15016.3|15014.8|24
1656704070000|2022-07-01 19:34:30|15016.2|15014.7|15015.3|15013.8|15016.2|15014.7|15015.3|15013.8|1
1656704080000|2022-07-01 19:34:40|||||||||52
1656704090000|2022-07-01 19:34:50|15014.3|15012.8|15014.3|15012.8|15014.3|15012.8|15014.2|15011.8|11
1656704100000|2022-07-01 19:35:00|15014.2|15012.7|15014.3|15011.8|15014.3|15012.7|15014.2|15011.8|2
1656704110000|2022-07-01 19:35:10|15014.2|15011.7|15014.3|15011.8|15014.3|15011.8|15014.2|15011.7|0
1656704120000|2022-07-01 19:35:20|15013.3||15013.3||15013.3||15013.3||0
1656704140000|2022-07-01 19:35:40|||||||||2
1656704190000|2022-07-01 19:36:30|||||||||2
1656704240000|2022-07-01 19:37:20|||||||||2
1656704260000|2022-07-01 19:37:40|15012.3|15010.8|15012.3|15010.8|15012.3|15010.8|15012.3|15010.8|19
1656704270000|2022-07-01 19:37:50|||||||||4
1656704290000|2022-07-01 19:38:10|||||||||1
1656704340000|2022-07-01 19:39:00|||||||||1
1656704350000|2022-07-01 19:39:10|15012.6|15011.1|15013.3|15011.8|15013.3|15011.8|15012.6|15011.1|23
1656704360000|2022-07-01 19:39:20|15012.3|15010.8|15012.3|15010.8|15012.3|15010.8|15012.3|15010.8|22
1656704370000|2022-07-01 19:39:30|15012.5|15011|15013.3|15010.8|15013.3|15011|15012.5|15010.8|3
1656704380000|2022-07-01 19:39:40|15012.5|15011|15012.3|15010.8|15012.5|15011|15012.3|15010.8|0
1656704390000|2022-07-01 19:39:50|15012.5|15011|15013.3|15011.8|15013.3|15011.8|15012.5|15011|3
1656704400000|2022-07-01 19:40:00||15010.8||15010.8||15010.8||15010.8|1
1656704410000|2022-07-01 19:40:10|15012.5|15011|15013.3|15010.8|15013.3|15011|15012.5|15010.5|2
1656704420000|2022-07-01 19:40:20|15012.3||15012.3||15012.3||15012.3||0
1656704440000|2022-07-01 19:40:40|||||||||1
1656704460000|2022-07-01 19:41:00|15011.3|15009.8|15011.3|15009.8|15011.3|15009.8|15011.3|15009.8|4
1656704480000|2022-07-01 19:41:20|15011.6|15010.1|15012.3|15009.8|15012.3|15010.8|15011.6|15009.8|12
1656704490000|2022-07-01 19:41:30||15010.8||15010.8||15010.8||15010.8|0
1656704540000|2022-07-01 19:42:20|||||||||1
1656704570000|2022-07-01 19:42:50|||||||||2
1656704590000|2022-07-01 19:43:10|||||||||2
1656704600000|2022-07-01 19:43:20|15012.1|15010.6|15011.3|15009.8|15012.1|15010.6|15011.3|15009.8|21
1656704610000|2022-07-01 19:43:30|15011.2|15009.7|15010.3|15008.8|15011.3|15009.7|15010.3|15008.8|10
1656704620000|2022-07-01 19:43:40|||||||||1
1656704630000|2022-07-01 19:43:50|15009.4|15007.8|15009.3|15007.8|15009.4|15007.9|15009.3|15007.8|5
1656704640000|2022-07-01 19:44:00|||||||||1
1656704660000|2022-07-01 19:44:20|15010.3|15008.8|15009.8|15008.3|15010.3|15008.8|15009.8|15007.8|2
1656704670000|2022-07-01 19:44:30|15010.3|15008.8|15010.3|15008.8|15010.3|15008.8|15010.3|15008.8|1
1656704680000|2022-07-01 19:44:40|||||||||12
1656704710000|2022-07-01 19:45:10|15009.3|15007.8|15009.3|15007.8|15009.3|15007.8|15009.3|15007.8|17
1656704730000|2022-07-01 19:45:30|15008.3|15006.8|15009.3|15006.8|15009.3|15007.8|15008.3|15006.8|12
1656704740000|2022-07-01 19:45:40|15008.3||15008.3||15008.3||15008.3||0
1656704750000|2022-07-01 19:45:50|15009.3||15009.3||15009.3||15009.3||5
1656704760000|2022-07-01 19:46:00|||||||||1
1656704770000|2022-07-01 19:46:10|15008.3|15005.8|15007.3|15005.8|15008.3|15005.8|15007.3|15005.8|3
1656704790000|2022-07-01 19:46:30|15008.3|15006.8|15008.3|15006.8|15008.3|15006.8|15008.3|15006.8|1
1656704820000|2022-07-01 19:47:00|||||||||1
1656704830000|2022-07-01 19:47:10|||||||||1
1656704840000|2022-07-01 19:47:20|15007.3|15005.8|15007.3|15005.8|15007.3|15005.8|15007.3|15005.8|2
1656704850000|2022-07-01 19:47:30|15008.3|15006.8|15008.3|15006.8|15008.3|15006.8|15008.3|15006.8|8
1656704870000|2022-07-01 19:47:50|||||||||20
1656704880000|2022-07-01 19:48:00|||||||||5
1656704890000|2022-07-01 19:48:10|15007.3|15005.8|15008.3|15005.8|15008.3|15005.8|15007.3|15005.8|3
1656704900000|2022-07-01 19:48:20|15007.4|15005.9|15007.3|15005.8|15007.4|15005.9|15007.3|15005.8|0
1656704940000|2022-07-01 19:49:00|15008.3||15008.3||15008.3||15008.3||3
1656704950000|2022-07-01 19:49:10|15007.4|15005.9|15007.3|15005.8|15007.4|15005.9|15007.3|15005.8|0
1656704990000|2022-07-01 19:49:50|||||||||2
1656705010000|2022-07-01 19:50:10|15006.3|15004.8|15006.3|15003.8|15006.3|15004.8|15006.3|15003.8|9
1656705020000|2022-07-01 19:50:20||15004.8||15003.8||15004.8||15003.8|1
1656705030000|2022-07-01 19:50:30|15006.2|15003.7|15005.3|15003.8|15006.3|15003.8|15005.3|15003.7|5
1656705040000|2022-07-01 19:50:40|||||||||1
1656705050000|2022-07-01 19:50:50|15005.2|15002.8|15005.3|15003.8|15005.3|15003.8|15005.2|15002.8|7
1656705060000|2022-07-01 19:51:00|15006|15004.5|15006.3|15004.8|15006.3|15004.8|15006|15004.5|40
1656705070000|2022-07-01 19:51:10|15005.3|15003.8|15005.3|15002.8|15005.3|15003.8|15005.3|15002.8|47
1656705080000|2022-07-01 19:51:20|15004.3|15003.8|15005.3|15002.8|15005.3|15003.8|15004.3|15002.8|2
1656705090000|2022-07-01 19:51:30|15004.3|15003.8|15005.3|15003.8|15005.3|15003.8|15004.3|15003.8|2
1656705100000|2022-07-01 19:51:40|||||||||1
1656705110000|2022-07-01 19:51:50|||||||||2
1656705120000|2022-07-01 19:52:00||15002.8||15002.8||15002.8||15002.8|3
1656705130000|2022-07-01 19:52:10|||||||||2
1656705140000|2022-07-01 19:52:20|||||||||1
1656705150000|2022-07-01 19:52:30||15003.8||15003.8||15003.8||15003.8|4
1656705160000|2022-07-01 19:52:40|15004.3|15002.8|15005.3|15003.8|15005.3|15003.8|15004.3|15002.8|11
1656705170000|2022-07-01 19:52:50|15005|15003.5|15005.3|15003.8|15005.3|15003.8|15004.3|15002.8|2
1656705180000|2022-07-01 19:53:00|15005.6|15004.1|15006.3|15004.8|15006.3|15004.8|15005.6|15003.8|10
1656705190000|2022-07-01 19:53:10|15005.3|15003.8|15005.3|15003.8|15005.3|15003.8|15005.3|15003.8|19
1656705200000|2022-07-01 19:53:20|15006.3||15006.3||15006.3||15006.3||5
1656705210000|2022-07-01 19:53:30|15006.2|15003.7|15005.3|15003.8|15006.2|15003.8|15005.3|15003.7|0
1656705220000|2022-07-01 19:53:40|15004.3|15002.8|15004.3|15002.8|15004.3|15002.8|15004.3|15002.8|16
1656705240000|2022-07-01 19:54:00|||||||||11
1656705250000|2022-07-01 19:54:10|15004.2|15002.7|15003.3|15001.8|15004.3|15002.8|15003.3|15001.8|12
1656705260000|2022-07-01 19:54:20|15003|15001.5|15001.3|14999.8|15003|15001.5|15001.3|14999.8|4
1656705270000|2022-07-01 19:54:30|15002.2|14999.7|15001.4|14999.9|15002.3|15000.5|15001.3|14999.7|46
1656705280000|2022-07-01 19:54:40|15001.3|14999.8|15001.3|14999.8|15001.3|14999.8|15001.3|14999.8|4
1656705290000|2022-07-01 19:54:50|15002.3|15000.8|15002.3|14999.8|15002.3|15000.8|15001.3|14999.8|9
1656705300000|2022-07-01 19:55:00|15002.2|15000.7|15002.3|15000.8|15002.3|15000.8|15002.2|15000.7|6
1656705320000|2022-07-01 19:55:20|15001.3|14999.8|15001.3|14999.8|15001.3|14999.8|15001.3|14999.8|13
1656705330000|2022-07-01 19:55:30|15001.2|14999.7|15000.3|14998.8|15001.3|14999.7|15000.3|14998.8|8
1656705340000|2022-07-01 19:55:40|15000.4|14998.9|15001.3|14998.8|15001.3|14999.8|15000.4|14998.8|7
1656705350000|2022-07-01 19:55:50|15001.2|14999.7|15000.3|14998.8|15001.7|14999.7|15000.3|14998.8|1
1656705360000|2022-07-01 19:56:00|15001.3||15000.3||15001.3||15000.3||5
1656705370000|2022-07-01 19:56:10|15001.3|14999.8|15000.3|14998.8|15001.4|14999.8|15000.3|14998.8|6
1656705380000|2022-07-01 19:56:20|15000.4|14998.9|15001.3|14999.8|15001.3|14999.8|15000.3|14998.8|4
1656705390000|2022-07-01 19:56:30|15000.3|14998.8|15006.2|15004.7|15006.3|15004.8|15000.3|14998.8|19
1656705400000|2022-07-01 19:56:40|15006.3|15004.8|15003.3|15000.8|15006.3|15004.8|15003.2|15000.7|8
1656705420000|2022-07-01 19:57:00|||||||||1
1656705430000|2022-07-01 19:57:10|15002.3||15002.3||15002.3||15002.3||8
1656705480000|2022-07-01 19:58:00|15003.3|15001.8|15003.3|15000.8|15003.3|15001.8|15003.3|15000.8|14
1656705490000|2022-07-01 19:58:10|15003.2|15000.7|15003.3|14999.8|15003.3|15000.7|15003.2|14999.8|5
1656705500000|2022-07-01 19:58:20|15002.3||15002.3||15002.3||15002.3||0
1656705510000|2022-07-01 19:58:30|||||||||6
1656705530000|2022-07-01 19:58:50|||||||||5
1656705550000|2022-07-01 19:59:10|15001.3||15001.3||15001.3||15001.3||0
1656705560000|2022-07-01 19:59:20|15002.3|14998.8|15002.3|14998.8|15002.3|14998.8|15002.3|14998.8|9
1656705570000|2022-07-01 19:59:30|15000.3||15000.3||15000.3||15000.3||0
1656705580000|2022-07-01 19:59:40||14997.8||14997.8||14997.8||14997.8|4
1656705590000|2022-07-01 19:59:50|15000.4|14998.8|15000.4|14997.9|15000.4|14998.8|15000.4|14997.9|1
